1631858460000|2021-09-17 06:01:00|726251.3|724251.3|726297.7|724297.7|726298.7|724298.7|726217.4|724217.4|32
1631858470000|2021-09-17 06:01:10|726298.1|724298.1|726292.3|724292.3|726304.9|724304.9|726292.3|724292.3|12
1631858480000|2021-09-17 06:01:20|726293.4|724293.4|726219.6|724219.6|726293.4|724293.4|726214.5|724214.5|21
1631858490000|2021-09-17 06:01:30|726227.6|724227.6|726224.5|724224.5|726259.3|724259.3|726177.8|724177.8|22
1631858500000|2021-09-17 06:01:40|726292.8|724292.8|726128.9|724128.9|726292.8|724292.8|726128.9|724128.9|18
1631858510000|2021-09-17 06:01:50|726170.2|724170.2|726221.7|724221.7|726260.8|724260.8|726141.6|724141.6|25
1631858520000|2021-09-17 06:02:00|726234.4|724234.4|726210.4|724210.4|726234.4|724234.4|726198.8|724198.8|18
1631858530000|2021-09-17 06:02:10|726212.4|724212.4|726231.4|724231.4|726233.4|724233.4|726193.3|724193.3|18
1631858540000|2021-09-17 06:02:20|726234.1|724234.1|726189.5|724189.5|726236.8|724236.8|726158.5|724158.5|15
1631858550000|2021-09-17 06:02:30|726217.5|724217.5|726155.7|724155.7|726217.5|724217.5|726109.5|724109.5|22
1631858560000|2021-09-17 06:02:40|726206.5|724206.5|726152|724152|726206.5|724206.5|726135.1|724135.1|25
1631858570000|2021-09-17 06:02:50|726147.1|724147.1|726177.2|724177.2|726178.5|724178.5|726144.2|724144.2|14
1631858580000|2021-09-17 06:03:00|726189.3|724189.3|726240.2|724240.2|726240.2|724240.2|726189.3|724189.3|13
1631858590000|2021-09-17 06:03:10|726242.5|724242.5|726217.6|724217.6|726242.5|724242.5|726208.8|724208.8|13
1631858600000|2021-09-17 06:03:20|726232.7|724232.7|726158|724158|726232.7|724232.7|726103.7|724103.7|21
1631858610000|2021-09-17 06:03:30|726176.4|724176.4|726194.4|724194.4|726198.7|724198.7|726151.9|724151.9|13
1631858620000|2021-09-17 06:03:40|726194.3|724194.3|726166.8|724166.8|726213|724213|726152.2|724152.2|23
1631858630000|2021-09-17 06:03:50|726165.7|724165.7|726221|724221|726227.5|724227.5|726131.1|724131.1|17
1631858640000|2021-09-17 06:04:00|726222.3|724222.3|726194.9|724194.9|726222.3|724222.3|726126.7|724126.7|28
1631858650000|2021-09-17 06:04:10|726177.9|724177.9|726297.5|724297.5|726303.3|724303.3|726145.1|724145.1|26
1631858660000|2021-09-17 06:04:20|726308.4|724308.4|726291.3|724291.3|726323.9|724323.9|726276.8|724276.8|19
1631858670000|2021-09-17 06:04:30|726284.2|724284.2|726294.1|724294.1|726309.4|724309.4|726284.2|724284.2|10
1631858680000|2021-09-17 06:04:40|726292.8|724292.8|726309.4|724309.4|726326.3|724326.3|726286.5|724286.5|13
1631858690000|2021-09-17 06:04:50|726302.5|724302.5|726315.5|724315.5|726319.3|724319.3|726302.5|724302.5|12
1631858700000|2021-09-17 06:05:00|726317.6|724317.6|726330.4|724330.4|726375.4|724375.4|726317.3|724317.3|23
1631858710000|2021-09-17 06:05:10|726327.9|724327.9|726368.9|724368.9|726384.5|724384.5|726230|724230|32
1631858720000|2021-09-17 06:05:20|726374.9|724374.9|726382|724382|726408.6|724408.6|726331.1|724331.1|19
1631858730000|2021-09-17 06:05:30|726383.8|724383.8|726386.9|724386.9|726403.4|724403.4|726368.6|724368.6|11
1631858740000|2021-09-17 06:05:40|726390.6|724390.6|726328.5|724328.5|726390.6|724390.6|726281.3|724281.3|18
1631858750000|2021-09-17 06:05:50|726327.5|724327.5|726237.4|724237.4|726355.5|724355.5|726217.5|724217.5|30
1631858760000|2021-09-17 06:06:00|726225.7|724225.7|726284.1|724284.1|726284.1|724284.1|726175.4|724175.4|29
1631858770000|2021-09-17 06:06:10|726253.6|724253.6|726261.2|724261.2|726316|724316|726238.3|724238.3|19
1631858780000|2021-09-17 06:06:20|726286.5|724286.5|726311.2|724311.2|726329.7|724329.7|726231.5|724231.5|16
1631858790000|2021-09-17 06:06:30|726302.5|724302.5|726311.9|724311.9|726321.9|724321.9|726302.5|724302.5|21
1631858800000|2021-09-17 06:06:40|726306.2|724306.2|726317|724317|726317|724317|726301.7|724301.7|11
1631858810000|2021-09-17 06:06:50|726314|724314|726290.7|724290.7|726369.8|724369.8|726282.6|724282.6|21
1631858820000|2021-09-17 06:07:00|726301.9|724301.9|726301.2|724301.2|726304.1|724304.1|726268.5|724268.5|21
1631858830000|2021-09-17 06:07:10|726297.8|724297.8|726143.9|724143.9|726298.5|724298.5|726029.2|724029.2|29
1631858840000|2021-09-17 06:07:20|726151.1|724151.1|726129.7|724129.7|726151.1|724151.1|726125.9|724125.9|16
1631858850000|2021-09-17 06:07:30|726125.9|724125.9|726166|724166|726166|724166|726028.7|724028.7|14
1631858860000|2021-09-17 06:07:40|726165.7|724165.7|726153.9|724153.9|726186.3|724186.3|726130.9|724130.9|20
1631858870000|2021-09-17 06:07:50|726162.8|724162.8|726152.4|724152.4|726174.5|724174.5|726139|724139|18
1631858880000|2021-09-17 06:08:00|726157|724157|726098.6|724098.6|726158.1|724158.1|726098.6|724098.6|20
1631858890000|2021-09-17 06:08:10|726094.2|724094.2|726074.3|724074.3|726097|724097|726035|724035|25
1631858900000|2021-09-17 06:08:20|726070.7|724070.7|725986.3|723986.3|726070.7|724070.7|725948.4|723948.4|26
1631858910000|2021-09-17 06:08:30|726012.5|724012.5|725996.1|723996.1|726012.5|724012.5|725948.8|723948.8|14
1631858920000|2021-09-17 06:08:40|725981.1|723981.1|725990.7|723990.7|726013.8|724013.8|725925.5|723925.5|24
1631858930000|2021-09-17 06:08:50|725993.6|723993.6|725881.4|723881.4|726002.7|724002.7|725881.4|723881.4|19
1631858940000|2021-09-17 06:09:00|725899.2|723899.2|725893|723893|725930.3|723930.3|725878.1|723878.1|30
1631858950000|2021-09-17 06:09:10|725899.3|723899.3|725939.3|723939.3|725988.4|723988.4|725881|723881|26
1631858960000|2021-09-17 06:09:20|725981.5|723981.5|725945.7|723945.7|725981.5|723981.5|725937.2|723937.2|11
1631858970000|2021-09-17 06:09:30|725957.1|723957.1|725962.9|723962.9|725984.5|723984.5|725907.6|723907.6|20
1631858980000|2021-09-17 06:09:40|725957.3|723957.3|725954|723954|725960.5|723960.5|725953|723953|7
1631858990000|2021-09-17 06:09:50|725906.9|723906.9|726008.6|724008.6|726008.6|724008.6|725906.9|723906.9|16
1631859000000|2021-09-17 06:10:00|726003.4|724003.4|726031.3|724031.3|726031.8|724031.8|725971.2|723971.2|19
1631859010000|2021-09-17 06:10:10|726012.8|724012.8|725956.9|723956.9|726012.8|724012.8|725921.3|723921.3|25
1631859020000|2021-09-17 06:10:20|725950.8|723950.8|725941.1|723941.1|725950.8|723950.8|725935.9|723935.9|16
1631859030000|2021-09-17 06:10:30|725942.1|723942.1|725958.5|723958.5|725968.3|723968.3|725935.7|723935.7|20
1631859040000|2021-09-17 06:10:40|725943.9|723943.9|725941.5|723941.5|725987.5|723987.5|725919.9|723919.9|21
1631859050000|2021-09-17 06:10:50|725963.7|723963.7|725959.9|723959.9|725973.8|723973.8|725957.2|723957.2|7
1631859060000|2021-09-17 06:11:00|725965.7|723965.7|725954.8|723954.8|725965.7|723965.7|725954.1|723954.1|5
1631859070000|2021-09-17 06:11:10|725957.5|723957.5|725956.2|723956.2|725957.5|723957.5|725951.6|723951.6|11
1631859080000|2021-09-17 06:11:20|725958.3|723958.3|725919.5|723919.5|725968.9|723968.9|725919.5|723919.5|15
1631859090000|2021-09-17 06:11:30|725934.3|723934.3|725880.8|723880.8|725934.3|723934.3|725858.2|723858.2|22
1631859100000|2021-09-17 06:11:40|725880.6|723880.6|725924.8|723924.8|725931.2|723931.2|725837.8|723837.8|17
1631859110000|2021-09-17 06:11:50|725925.1|723925.1|725946.4|723946.4|725955.9|723955.9|725862.9|723862.9|19
1631859120000|2021-09-17 06:12:00|725949.6|723949.6|725942.5|723942.5|725964.6|723964.6|725942.5|723942.5|13
1631859130000|2021-09-17 06:12:10|725950|723950|725884.5|723884.5|725971.4|723971.4|725826.4|723826.4|15
1631859140000|2021-09-17 06:12:20|725877.4|723877.4|725877.2|723877.2|725900.7|723900.7|725876.7|723876.7|12
1631859150000|2021-09-17 06:12:30|725886.1|723886.1|725911.9|723911.9|725918.5|723918.5|725886.1|723886.1|5
1631859160000|2021-09-17 06:12:40|725897|723897|725961.8|723961.8|725965.8|723965.8|725895.8|723895.8|17
1631859170000|2021-09-17 06:12:50|725962.2|723962.2|725988.5|723988.5|726015.9|724015.9|725953.4|723953.4|16
1631859180000|2021-09-17 06:13:00|726009.7|724009.7|725996.4|723996.4|726016|724016|725986.7|723986.7|25
1631859190000|2021-09-17 06:13:10|725998.1|723998.1|726092.4|724092.4|726093.5|724093.5|725998.1|723998.1|21
1631859200000|2021-09-17 06:13:20|726089|724089|726084.1|724084.1|726117.3|724117.3|726041.5|724041.5|26
1631859210000|2021-09-17 06:13:30|726110|724110|726141|724141|726154.2|724154.2|726110|724110|17
1631859220000|2021-09-17 06:13:40|726137.8|724137.8|726004.5|724004.5|726137.8|724137.8|726004.5|724004.5|17
1631859230000|2021-09-17 06:13:50|726039|724039|726057.4|724057.4|726121.6|724121.6|726021.9|724021.9|22
1631859240000|2021-09-17 06:14:00|726095.9|724095.9|726106.7|724106.7|726113.5|724113.5|726063.8|724063.8|11
1631859250000|2021-09-17 06:14:10|726065.1|724065.1|726063.6|724063.6|726095.3|724095.3|726034|724034|15
1631859260000|2021-09-17 06:14:20|726086.6|724086.6|726091.3|724091.3|726099.6|724099.6|726070.5|724070.5|6
1631859270000|2021-09-17 06:14:30|726090.1|724090.1|725947.4|723947.4|726093.4|724093.4|725947.4|723947.4|16
1631859280000|2021-09-17 06:14:40|725986.5|723986.5|726009.9|724009.9|726012.1|724012.1|725978|723978|8
1631859290000|2021-09-17 06:14:50|726004.2|724004.2|726000.3|724000.3|726009.8|724009.8|725970.3|723970.3|8
1631859300000|2021-09-17 06:15:00|726013.3|724013.3|726046.7|724046.7|726046.7|724046.7|725987.1|723987.1|23
1631859310000|2021-09-17 06:15:10|726053.5|724053.5|726041.8|724041.8|726053.5|724053.5|726038.9|724038.9|8
1631859320000|2021-09-17 06:15:20|726040.6|724040.6|726007.9|724007.9|726049|724049|726004.8|724004.8|19
1631859330000|2021-09-17 06:15:30|726006.7|724006.7|726034.5|724034.5|726034.5|724034.5|725997.6|723997.6|14
1631859340000|2021-09-17 06:15:40|726031.6|724031.6|726030.4|724030.4|726032.3|724032.3|726013.4|724013.4|8
1631859350000|2021-09-17 06:15:50|726030.7|724030.7|725999.7|723999.7|726030.7|724030.7|725990.2|723990.2|8
1631859360000|2021-09-17 06:16:00|726007|724007|725987.6|723987.6|726030.7|724030.7|725987.6|723987.6|9
1631859370000|2021-09-17 06:16:10|725995.5|723995.5|726009.5|724009.5|726020.3|724020.3|725995.5|723995.5|8
1631859380000|2021-09-17 06:16:20|725975|723975|726006.7|724006.7|726006.7|724006.7|725975|723975|4
1631859390000|2021-09-17 06:16:30|726014.3|724014.3|726014.4|724014.4|726014.4|724014.4|726001.7|724001.7|8
1631859400000|2021-09-17 06:16:40|726016|724016|725980.5|723980.5|726016|724016|725980.5|723980.5|8
1631859410000|2021-09-17 06:16:50|726007.3|724007.3|726004|724004|726009.5|724009.5|725988.8|723988.8|10
1631859420000|2021-09-17 06:17:00|726000.3|724000.3|726038.6|724038.6|726045.3|724045.3|725995.4|723995.4|23
1631859430000|2021-09-17 06:17:10|725998.9|723998.9|725997.3|723997.3|726056.8|724056.8|725977.4|723977.4|33
1631859440000|2021-09-17 06:17:20|725970.3|723970.3|725981.9|723981.9|726027.7|724027.7|725960.2|723960.2|35
1631859450000|2021-09-17 06:17:30|726002.9|724002.9|726013|724013|726027.4|724027.4|725992.8|723992.8|25
1631859460000|2021-09-17 06:17:40|726017.6|724017.6|726015.7|724015.7|726027.4|724027.4|726006.5|724006.5|28
1631859470000|2021-09-17 06:17:50|726020|724020|725997.6|723997.6|726045.6|724045.6|725997.6|723997.6|20
1631859480000|2021-09-17 06:18:00|726014.4|724014.4|726018.8|724018.8|726048|724048|726004.1|724004.1|21
1631859490000|2021-09-17 06:18:10|726043.8|724043.8|726034|724034|726047.7|724047.7|726018.7|724018.7|24
1631859500000|2021-09-17 06:18:20|726037.4|724037.4|726035.4|724035.4|726058.4|724058.4|726033.8|724033.8|25
1631859510000|2021-09-17 06:18:30|726035.1|724035.1|726026.6|724026.6|726046.8|724046.8|726016.7|724016.7|27
1631859520000|2021-09-17 06:18:40|726023.9|724023.9|726029.4|724029.4|726037.8|724037.8|725997.9|723997.9|24
1631859530000|2021-09-17 06:18:50|726028.9|724028.9|726028.8|724028.8|726046.1|724568.5|725568.5|723963.9|27
1631859540000|2021-09-17 06:19:00|726044.5|724044.5|726034.9|724034.9|726051.7|724051.7|725994.5|723994.5|18
1631859550000|2021-09-17 06:19:10|726047.3|724047.3|726019|724019|726048.8|724048.8|726003.9|724003.9|25
1631859560000|2021-09-17 06:19:20|726010.4|724010.4|726019.3|724019.3|726038.9|724038.9|726010.4|724010.4|29
1631859570000|2021-09-17 06:19:30|726017.5|724017.5|726106.6|724106.6|726106.6|724106.6|726017.3|724017.3|29
1631859580000|2021-09-17 06:19:40|726075.1|724075.1|726071.8|724071.8|726109.3|724109.3|726071.8|724071.8|16
1631859590000|2021-09-17 06:19:50|726079.3|724079.3|726096.2|724096.2|726179|724179|726079.3|724079.3|26
1631859600000|2021-09-17 06:20:00|726112.8|724112.8|726122.6|724122.6|726135.7|724135.7|726058.1|724058.1|28
1631859610000|2021-09-17 06:20:10|726123.1|724123.1|726185.1|724185.1|726263|724263|726123.1|724123.1|32
1631859620000|2021-09-17 06:20:20|726213.7|724213.7|726231.2|724231.2|726232.6|724232.6|726184.6|724184.6|20
1631859630000|2021-09-17 06:20:30|726236|724236|726238.5|724238.5|726262.5|724262.5|726186.6|724186.6|26
1631859640000|2021-09-17 06:20:40|726232.5|724232.5|726209.7|724209.7|726239.3|724239.3|726209.7|724209.7|21
1631859650000|2021-09-17 06:20:50|726223.5|724223.5|726215.1|724215.1|726232.4|724232.4|726198|724198|19
1631859660000|2021-09-17 06:21:00|726212.3|724212.3|726211.4|724211.4|726238|724238|726207.5|724207.5|13
1631859670000|2021-09-17 06:21:10|726219.5|724219.5|726207.7|724207.7|726245.6|724245.6|726207.3|724207.3|14
1631859680000|2021-09-17 06:21:20|726234.1|724234.1|726214.5|724214.5|726239|724239|726161.9|724161.9|22
1631859690000|2021-09-17 06:21:30|726218.3|724218.3|726214.6|724214.6|726220.1|724220.1|726195.8|724195.8|13
1631859700000|2021-09-17 06:21:40|726207.2|724207.2|726210|724210|726215.8|724215.8|726192|724192|9
1631859710000|2021-09-17 06:21:50|726210.9|724210.9|726229.9|724229.9|726229.9|724229.9|726187.7|724187.7|14
1631859720000|2021-09-17 06:22:00|726226.6|724226.6|726212.1|724212.1|726236.3|724236.3|726175.3|724175.3|25
1631859730000|2021-09-17 06:22:10|726214.5|724214.5|726220.4|724220.4|726221.1|724221.1|726192.8|724192.8|24
1631859740000|2021-09-17 06:22:20|726222.7|724222.7|726208.8|724208.8|726252.4|724252.4|726190.4|724190.4|19
1631859750000|2021-09-17 06:22:30|726232.1|724232.1|726231.1|724231.1|726262.3|724262.3|726211.7|724211.7|16
1631859760000|2021-09-17 06:22:40|726242|724242|726195.9|724195.9|726252.2|724252.2|726177.5|724177.5|19
1631859770000|2021-09-17 06:22:50|726197|724197|726195.4|724195.4|726245.3|724245.3|726195|724195|25
1631859780000|2021-09-17 06:23:00|726203.2|724203.2|726225.5|724225.5|726225.7|724225.7|726203.2|724203.2|16
1631859790000|2021-09-17 06:23:10|726225|724225|726232.3|724232.3|726235.8|724235.8|726212.3|724212.3|15
1631859800000|2021-09-17 06:23:20|726235.8|724235.8|726214.8|724214.8|726235.8|724235.8|726208.7|724208.7|15
1631859810000|2021-09-17 06:23:30|726214.1|724214.1|726209|724209|726228.3|724228.3|726199|724199|13
1631859820000|2021-09-17 06:23:40|726206.9|724206.9|726190.2|724190.2|726244.4|724244.4|726172.8|724172.8|28
1631859830000|2021-09-17 06:23:50|726191.9|724191.9|726190.1|724190.1|726195.8|724195.8|726181.3|724181.3|15
1631859840000|2021-09-17 06:24:00|726174.6|724174.6|726209.2|724209.2|726209.2|724209.2|726171.7|724171.7|22
1631859850000|2021-09-17 06:24:10|726203.4|724203.4|726209.9|724209.9|726244.4|724244.4|726134.2|724134.2|23
1631859860000|2021-09-17 06:24:20|726225.9|724225.9|726224.1|724224.1|726251.7|724251.7|726189.8|724189.8|23
1631859870000|2021-09-17 06:24:30|726216.8|724216.8|726255.4|724255.4|726256.6|724256.6|726216.8|724216.8|26
1631859880000|2021-09-17 06:24:40|726261.2|724261.2|726245|724245|726262|724262|726214|724214|23
1631859890000|2021-09-17 06:24:50|726208.8|724208.8|726239.5|724239.5|726273.5|724273.5|726208.8|724208.8|21
1631859900000|2021-09-17 06:25:00|726252.9|724252.9|726263|724263|726272.1|724272.1|726249.4|724249.4|24
1631859910000|2021-09-17 06:25:10|726266|724266|726323|724323|726350.7|724350.7|726260.8|724260.8|25
1631859920000|2021-09-17 06:25:20|726326.2|724326.2|726358.7|724358.7|726363.1|724363.1|726312.2|724312.2|33
1631859930000|2021-09-17 06:25:30|726354.8|724354.8|726346.8|724346.8|726357.3|724357.3|726330.3|724330.3|27
1631859940000|2021-09-17 06:25:40|726344.3|724344.3|726334.8|724334.8|726354.3|724354.3|726322.6|724322.6|23
1631859950000|2021-09-17 06:25:50|726338.1|724338.1|726343|724343|726349.9|724349.9|726313|724313|16
1631859960000|2021-09-17 06:26:00|726336.1|724336.1|726346|724346|726348.3|724348.3|726327.5|724327.5|16
1631859970000|2021-09-17 06:26:10|726348.2|724348.2|726331.7|724331.7|726353.5|724353.5|726326.4|724326.4|14
1631859980000|2021-09-17 06:26:20|726339.3|724339.3|726341.6|724341.6|726343.2|724343.2|726339.3|724339.3|11
1631859990000|2021-09-17 06:26:30|726343|724343|726337.1|724337.1|726343|724343|726333.7|724333.7|11
1631860000000|2021-09-17 06:26:40|726340.4|724340.4|726344.2|724344.2|726348.8|724348.8|726322.8|724322.8|21
1631860010000|2021-09-17 06:26:50|726338.4|724338.4|726345.4|724345.4|726351.1|724351.1|726337.6|724337.6|21
1631860020000|2021-09-17 06:27:00|726334.4|724334.4|726343.2|724343.2|726345.4|724345.4|726334|724334|18
1631860030000|2021-09-17 06:27:10|726347.3|724347.3|726335.1|724335.1|726350.6|724350.6|726323.5|724323.5|22
1631860040000|2021-09-17 06:27:20|726337.3|724337.3|726330|724330|726338.4|724338.4|726328.2|724328.2|16
1631860050000|2021-09-17 06:27:30|726332.2|724332.2|726342.3|724342.3|726344.2|724344.2|726327.9|724327.9|18
1631860060000|2021-09-17 06:27:40|726345|724345|726346.1|724346.1|726365.2|724365.2|726327|724327|17
1631860070000|2021-09-17 06:27:50|726348.4|724348.4|726356.3|724356.3|726357.9|724357.9|726342.5|724342.5|20
1631860080000|2021-09-17 06:28:00|726352.5|724352.5|726349.5|724349.5|726354.2|724354.2|726341.2|724341.2|20
1631860090000|2021-09-17 06:28:10|726346.5|724346.5|726365.8|724365.8|726367|724367|726339.6|724339.6|12
1631860100000|2021-09-17 06:28:20|726369.6|724369.6|726369.7|724369.7|726371.2|724371.2|726367.9|724367.9|7
1631860110000|2021-09-17 06:28:30|726357.8|724357.8|726363.8|724363.8|726366.3|724366.3|726332.7|724332.7|20
1631860120000|2021-09-17 06:28:40|726364.3|724364.3|726371.1|724371.1|726372.7|724372.7|726359|724359|24
1631860130000|2021-09-17 06:28:50|726370.2|724370.2|726354.6|724354.6|726370.2|724370.2|726329.8|724329.8|21
1631860140000|2021-09-17 06:29:00|726361.7|724361.7|726371.2|724371.2|726376.1|724376.1|726337.6|724337.6|24
1631860150000|2021-09-17 06:29:10|726367.3|724367.3|726359.1|724359.1|726367.3|724367.3|726357.9|724357.9|8
1631860160000|2021-09-17 06:29:20|726358.2|724358.2|726359.8|724359.8|726372.7|724372.7|726358.2|724358.2|10
1631860170000|2021-09-17 06:29:30|726362.1|724362.1|726362.7|724362.7|726369.3|724369.3|726357.8|724357.8|9
1631860180000|2021-09-17 06:29:40|726365.2|724365.2|726369.4|724369.4|726369.5|724369.5|726365.2|724365.2|5
1631860190000|2021-09-17 06:29:50|726366.5|724366.5|726365.8|724365.8|726371|724371|726356.8|724356.8|14
1631860200000|2021-09-17 06:30:00|726370.1|724370.1|726379.1|724379.1|726385.8|724385.8|726370.1|724370.1|10
1631860210000|2021-09-17 06:30:10|726382.9|724382.9|726366.2|724366.2|726382.9|724382.9|726337.4|724337.4|14
1631860220000|2021-09-17 06:30:20|726359.4|724359.4|726362.6|724362.6|726367.6|724367.6|726352.1|724352.1|16
1631860230000|2021-09-17 06:30:30|726368.8|724368.8|726367.8|724367.8|726369.4|724369.4|726346.5|724346.5|16
1631860240000|2021-09-17 06:30:40|726362.2|724362.2|726365.5|724365.5|726380.2|724380.2|726352.2|724352.2|20
1631860250000|2021-09-17 06:30:50|726373|724373|726390|724390|726390|724390|726366|724366|9
1631860260000|2021-09-17 06:31:00|726395.3|724395.3|726396.5|724396.5|726410.6|724410.6|726373|724373|19
1631860270000|2021-09-17 06:31:10|726388.5|724388.5|726401.4|724401.4|726418|724418|726385.4|724385.4|20
1631860280000|2021-09-17 06:31:20|726402|724402|726411.7|724411.7|726414.3|724414.3|726401.4|724401.4|13
1631860290000|2021-09-17 06:31:30|726417.4|724417.4|726402.7|724402.7|726417.5|724417.5|726400.5|724400.5|10
1631860300000|2021-09-17 06:31:40|726397.3|724397.3|726399.9|724399.9|726404|724404|726388.3|724388.3|12
1631860310000|2021-09-17 06:31:50|726397.8|724397.8|726402.9|724402.9|726402.9|724402.9|726395.3|724395.3|4
1631860320000|2021-09-17 06:32:00|726396.8|724396.8|726262.2|724262.2|726399.8|724399.8|726251.3|724251.3|26
1631860330000|2021-09-17 06:32:10|726260.7|724260.7|726316.5|724316.5|726324.1|724324.1|726260.7|724260.7|17
1631860340000|2021-09-17 06:32:20|726308.5|724308.5|726379.3|724379.3|726381.8|724381.8|726302.3|724302.3|25
1631860350000|2021-09-17 06:32:30|726361.5|724361.5|726396.4|724396.4|726396.4|724396.4|726340.2|724340.2|29
1631860360000|2021-09-17 06:32:40|726396.2|724396.2|726358.2|724358.2|726396.2|724396.2|726315.5|724315.5|24
1631860370000|2021-09-17 06:32:50|726364.9|724364.9|726419.8|724419.8|726419.8|724419.8|726364.9|724364.9|28
1631860380000|2021-09-17 06:33:00|726394.8|724394.8|726408.2|724408.2|726422.9|724422.9|726389.9|724389.9|33
1631860390000|2021-09-17 06:33:10|726407|724407|726424.7|724424.7|726431|724431|726391.2|724391.2|37
1631860400000|2021-09-17 06:33:20|726424.8|724424.8|726400.2|724400.2|726424.8|724424.8|726400.2|724400.2|28
1631860410000|2021-09-17 06:33:30|726402.6|724402.6|726419.5|724419.5|726419.5|724419.5|726402.6|724402.6|27
1631860420000|2021-09-17 06:33:40|726419.8|724419.8|726424.8|724424.8|726429|724429|726412.6|724412.6|31
1631860430000|2021-09-17 06:33:50|726425.8|724425.8|726414.9|724414.9|726426.5|724426.5|726414.9|724414.9|21
1631860440000|2021-09-17 06:34:00|726408.9|724408.9|726417.1|724417.1|726420|724420|726403.3|724403.3|13
1631860450000|2021-09-17 06:34:10|726400.3|724400.3|726406.3|724406.3|726406.3|724406.3|726400.3|724400.3|4
1631860460000|2021-09-17 06:34:20|726417.4|724417.4|726410.8|724410.8|726417.4|724417.4|726410.7|724410.7|5
1631860470000|2021-09-17 06:34:30|726409.4|724409.4|726373|724373|726409.4|724409.4|726362|724362|14
1631860480000|2021-09-17 06:34:40|726368.7|724368.7|726398.8|724398.8|726414.6|724414.6|726365.1|724365.1|17
1631860490000|2021-09-17 06:34:50|726412.9|724412.9|726419.5|724419.5|726434.9|724434.9|726408.7|724408.7|22
1631860500000|2021-09-17 06:35:00|726421.4|724421.4|726415.8|724415.8|726422.3|724422.3|726414|724414|7
1631860510000|2021-09-17 06:35:10|726429.4|724429.4|726421.8|724421.8|726429.4|724429.4|726418.2|724418.2|8
1631860520000|2021-09-17 06:35:20|726420.1|724420.1|726378.6|724378.6|726420.1|724420.1|726368.7|724368.7|20
1631860530000|2021-09-17 06:35:30|726380|724380|726398.4|724398.4|726410.4|724410.4|726377.6|724377.6|15
1631860540000|2021-09-17 06:35:40|726400.7|724400.7|726416.6|724416.6|726422.7|724422.7|726397.6|724397.6|14
1631860550000|2021-09-17 06:35:50|726416.4|724416.4|726377.5|724377.5|726416.4|724416.4|726377.5|724377.5|15
1631860560000|2021-09-17 06:36:00|726383.7|724383.7|726393|724393|726403.6|724403.6|726383.7|724383.7|14
1631860570000|2021-09-17 06:36:10|726400|724400|726398.8|724398.8|726409|724409|726398.5|724398.5|9
1631860580000|2021-09-17 06:36:20|726401.5|724401.5|726413.1|724413.1|726425.3|724425.3|726400.4|724400.4|19
1631860590000|2021-09-17 06:36:30|726408.8|724408.8|726414.9|724414.9|726415|724415|726408.8|724408.8|6
1631860600000|2021-09-17 06:36:40|726422.9|724422.9|726415.3|724415.3|726422.9|724422.9|726411.7|724411.7|6
1631860610000|2021-09-17 06:36:50|726419.7|724419.7|726418.1|724418.1|726419.7|724419.7|726418.1|724418.1|3
1631860620000|2021-09-17 06:37:00|726415|724415|726474.7|724474.7|726476|724476|726415|724415|27
1631860630000|2021-09-17 06:37:10|726473.5|724473.5|726420|724420|726475.6|724475.6|726416.6|724416.6|23
1631860640000|2021-09-17 06:37:20|726423.4|724423.4|726426.3|724426.3|726443.5|724443.5|726411|724411|21
1631860650000|2021-09-17 06:37:30|726424.3|724424.3|726416.5|724416.5|726429.6|724429.6|726358.6|724358.6|29
1631860660000|2021-09-17 06:37:40|726418.2|724418.2|726413.7|724413.7|726422.2|724422.2|726401.6|724401.6|17
1631860670000|2021-09-17 06:37:50|726401.3|724401.3|726437.8|724437.8|726448.8|724448.8|726401.3|724401.3|31
1631860680000|2021-09-17 06:38:00|726437.7|724437.7|726377.2|724377.2|726437.7|724437.7|726377.2|724377.2|27
1631860690000|2021-09-17 06:38:10|726388.4|724388.4|726351.8|724351.8|726389.3|724389.3|726351.8|724351.8|29
1631860700000|2021-09-17 06:38:20|726365.5|724365.5|726366|724366|726367.1|724367.1|726349|724349|22
1631860710000|2021-09-17 06:38:30|726365.4|724365.4|726428.8|724428.8|726429|724429|726334.5|724334.5|30
1631860720000|2021-09-17 06:38:40|726422.6|724422.6|726431.8|724431.8|726441.5|724441.5|726417.5|724417.5|35
1631860730000|2021-09-17 06:38:50|726430.8|724430.8|726456.2|724456.2|726456.2|724456.2|726430.8|724430.8|28
1631860740000|2021-09-17 06:39:00|726447.6|724447.6|726456.2|724456.2|726461|724461|726411.1|724411.1|28
1631860750000|2021-09-17 06:39:10|726456.9|724456.9|726453.8|724453.8|726467.6|724467.6|726451.1|724451.1|17
1631860760000|2021-09-17 06:39:20|726447.4|724447.4|726443.6|724443.6|726455.1|724455.1|726409.5|724409.5|16
1631860770000|2021-09-17 06:39:30|726440.1|724440.1|726459.3|724459.3|726461.6|724461.6|726440.1|724440.1|16
1631860780000|2021-09-17 06:39:40|726456.7|724456.7|726441.8|724441.8|726456.7|724456.7|726441.8|724441.8|13
1631860790000|2021-09-17 06:39:50|726439.2|724439.2|726442.8|724442.8|726452.6|724452.6|726430.5|724430.5|20
1631860800000|2021-09-17 06:40:00|726438.6|724438.6|726440.9|724440.9|726446.8|724446.8|726435.5|724435.5|24
1631860810000|2021-09-17 06:40:10|726438.9|724438.9|726439.9|724439.9|726443.4|724443.4|726438|724438|16
1631860820000|2021-09-17 06:40:20|726439.8|724439.8|726424.9|724424.9|726440|724440|726410|724410|18
1631860830000|2021-09-17 06:40:30|726439.1|724439.1|726424.5|724424.5|726439.1|724439.1|726420.1|724420.1|15
1631860840000|2021-09-17 06:40:40|726425.9|724425.9|726420.1|724420.1|726425.9|724425.9|726417|724417|15
1631860850000|2021-09-17 06:40:50|726419.9|724419.9|726409.6|724409.6|726430|724430|726401.9|724401.9|15
1631860860000|2021-09-17 06:41:00|726413|724413|726411.8|724411.8|726416.3|724416.3|726406.5|724406.5|13
1631860870000|2021-09-17 06:41:10|726412|724412|726407.3|724407.3|726412.7|724412.7|726403.3|724403.3|12
1631860880000|2021-09-17 06:41:20|726405.2|724405.2|726386|724386|726405.2|724405.2|726379.2|724379.2|16
1631860890000|2021-09-17 06:41:30|726384.6|724384.6|726374.1|724374.1|726396.3|724396.3|726361.9|724361.9|17
1631860900000|2021-09-17 06:41:40|726373.2|724373.2|726356.3|724356.3|726382.1|724382.1|726346.5|724346.5|14
1631860910000|2021-09-17 06:41:50|726352.4|724352.4|726355.3|724355.3|726356.6|724356.6|726352.4|724352.4|7
1631860920000|2021-09-17 06:42:00|726355.6|724355.6|726364.8|724364.8|726376.1|724376.1|726342|724342|21
1631860930000|2021-09-17 06:42:10|726364.7|724364.7|726365|724365|726383.4|724383.4|726359.7|724359.7|10
1631860940000|2021-09-17 06:42:20|726348|724348|726362.1|724362.1|726372.2|724372.2|726348|724348|14
1631860950000|2021-09-17 06:42:30|726367.6|724367.6|726373|724373|726392.2|724392.2|726358.5|724358.5|14
1631860960000|2021-09-17 06:42:40|726372|724372|726378.8|724378.8|726378.8|724378.8|726371.5|724371.5|13
1631860970000|2021-09-17 06:42:50|726378.4|724378.4|726381.4|724381.4|726401.2|724401.2|726377.6|724377.6|18
1631860980000|2021-09-17 06:43:00|726385|724385|726386.7|724386.7|726386.7|724386.7|726378.6|724378.6|15
1631860990000|2021-09-17 06:43:10|726380.6|724380.6|726355.6|724355.6|726382.7|724382.7|726348.9|724348.9|19
1631861000000|2021-09-17 06:43:20|726355.7|724355.7|726354.8|724354.8|726356.8|724356.8|726348.4|724348.4|11
1631861010000|2021-09-17 06:43:30|726350.3|724350.3|726348.3|724348.3|726356.2|724356.2|726346.5|724346.5|16
1631861020000|2021-09-17 06:43:40|726350.3|724350.3|726359.4|724359.4|726360.4|724360.4|726350.3|724350.3|8
1631861030000|2021-09-17 06:43:50|726360.3|724360.3|726356.7|724356.7|726360.3|724360.3|726355.4|724355.4|8
1631861040000|2021-09-17 06:44:00|726363.3|724363.3|726367.5|724367.5|726370.2|724370.2|726363.3|724363.3|10
1631861050000|2021-09-17 06:44:10|726371.5|724371.5|726366.7|724366.7|726371.5|724371.5|726364.6|724364.6|7
1631861060000|2021-09-17 06:44:20|726368.3|724368.3|726370.2|724370.2|726370.2|724370.2|726365.2|724365.2|7
1631861070000|2021-09-17 06:44:30|726370.5|724370.5|726410.8|724410.8|726417.4|724417.4|726370.5|724370.5|11
1631861080000|2021-09-17 06:44:40|726412.8|724412.8|726405.4|724405.4|726413|724413|726405.4|724405.4|13
1631861090000|2021-09-17 06:44:50|726406.2|724406.2|726415.9|724415.9|726415.9|724415.9|726401.2|724401.2|16
1631861100000|2021-09-17 06:45:00|726398.7|724398.7|726394.7|724394.7|726403.7|724403.7|726389.6|724389.6|17
1631861110000|2021-09-17 06:45:10|726398.7|724398.7|726412.4|724412.4|726419.6|724419.6|726397.7|724397.7|17
1631861120000|2021-09-17 06:45:20|726403.9|724403.9|726416.8|724416.8|726416.8|724416.8|726398.6|724398.6|12
1631861130000|2021-09-17 06:45:30|726408.7|724408.7|726400.7|724400.7|726409|724409|726400.7|724400.7|5
1631861140000|2021-09-17 06:45:40|726404.6|724404.6|726434|724434|726434|724434|726404.4|724404.4|8
1631861150000|2021-09-17 06:45:50|726413.4|724413.4|726404.5|724404.5|726413.4|724413.4|726403.1|724403.1|11
1631861160000|2021-09-17 06:46:00|726402.1|724402.1|726402.4|724402.4|726403.7|724403.7|726372.8|724372.8|13
1631861170000|2021-09-17 06:46:10|726399.9|724399.9|726374.9|724374.9|726399.9|724399.9|726373.8|724373.8|16
1631861180000|2021-09-17 06:46:20|726366.4|724366.4|726380.2|724380.2|726383.8|724383.8|726366.4|724366.4|14
1631861190000|2021-09-17 06:46:30|726379.8|724379.8|726331.8|724331.8|726394.4|724394.4|726327.5|724327.5|18
1631861200000|2021-09-17 06:46:40|726330.8|724330.8|726328.6|724328.6|726334.6|724334.6|726325.3|724325.3|19
1631861210000|2021-09-17 06:46:50|726327.4|724327.4|726323.2|724323.2|726331.3|724331.3|726314.6|724314.6|15
1631861220000|2021-09-17 06:47:00|726324.1|724324.1|726208.8|724208.8|726328|724328|726183.7|724183.7|18
1631861230000|2021-09-17 06:47:10|726195.1|724195.1|726207.3|724207.3|726242.6|724242.6|726185.3|724185.3|31
1631861240000|2021-09-17 06:47:20|726231.1|724231.1|726337.1|724337.1|726350.8|724350.8|726219|724219|32
1631861250000|2021-09-17 06:47:30|726344.5|724344.5|726337.6|724337.6|726348.8|724348.8|726333.2|724333.2|22
1631861260000|2021-09-17 06:47:40|726333.3|724333.3|726346.5|724346.5|726346.5|724346.5|726326.5|724326.5|14
1631861270000|2021-09-17 06:47:50|726346.4|724346.4|726323.6|724323.6|726346.4|724346.4|726323.4|724323.4|26
1631861280000|2021-09-17 06:48:00|726322.3|724322.3|726426.9|724426.9|726427.1|724427.1|726316.7|724316.7|29
1631861290000|2021-09-17 06:48:10|726417.5|724417.5|726405.1|724405.1|726436|724436|726402|724402|18
1631861300000|2021-09-17 06:48:20|726404|724404|726410|724410|726434.2|724434.2|726399.5|724399.5|19
1631861310000|2021-09-17 06:48:30|726412.3|724412.3|726408.9|724408.9|726416.2|724416.2|726407.2|724407.2|12
1631861320000|2021-09-17 06:48:40|726408.4|724408.4|726406.3|724406.3|726408.4|724408.4|726405.5|724405.5|9
1631861330000|2021-09-17 06:48:50|726408.5|724408.5|726424.9|724424.9|726425|724425|726400.1|724400.1|11
1631861340000|2021-09-17 06:49:00|726416.9|724416.9|726406.7|724406.7|726445.3|724445.3|726380.2|724380.2|17
1631861350000|2021-09-17 06:49:10|726411.7|724411.7|726406.7|724406.7|726411.7|724411.7|726399.6|724399.6|23
1631861360000|2021-09-17 06:49:20|726405.4|724405.4|726398.4|724398.4|726413.6|724413.6|726398|724398|31
1631861370000|2021-09-17 06:49:30|726397.6|724397.6|726398.3|724398.3|726417.6|724417.6|726388.8|724388.8|24
1631861380000|2021-09-17 06:49:40|726397.1|724397.1|726369.3|724369.3|726398.2|724398.2|726366.3|724366.3|20
1631861390000|2021-09-17 06:49:50|726372.2|724372.2|726417.6|724417.6|726423|724423|726354.3|724354.3|21
1631861400000|2021-09-17 06:50:00|726412.4|724412.4|726410.2|724410.2|726412.6|724412.6|726401.5|724401.5|18
1631861410000|2021-09-17 06:50:10|726413.4|724413.4|726425.8|724425.8|726442.5|724442.5|726413.4|724413.4|24
1631861420000|2021-09-17 06:50:20|726424.9|724424.9|726432.2|724432.2|726432.2|724432.2|726424.9|724424.9|17
1631861430000|2021-09-17 06:50:30|726441.1|724441.1|726419.9|724419.9|726448.1|724448.1|726419.9|724419.9|34
1631861440000|2021-09-17 06:50:40|726420.6|724420.6|726405.1|724405.1|726430|724430|726401.2|724401.2|30
1631861450000|2021-09-17 06:50:50|726405.7|724405.7|726414.3|724414.3|726414.3|724414.3|726404.4|724404.4|27
1631861460000|2021-09-17 06:51:00|726413.3|724413.3|726419.5|724419.5|726433.6|724433.6|726412.4|724412.4|31
1631861470000|2021-09-17 06:51:10|726422.4|724422.4|726421.4|724421.4|726423.5|724423.5|726399.8|724399.8|27
1631861480000|2021-09-17 06:51:20|726407.9|724407.9|726395.6|724395.6|726409.6|724409.6|726394|724394|20
1631861490000|2021-09-17 06:51:30|726396.3|724396.3|726403.1|724403.1|726403.3|724403.3|726388.9|724388.9|20
1631861500000|2021-09-17 06:51:40|726399.8|724399.8|726395.5|724395.5|726400.5|724400.5|726394.1|724394.1|26
1631861510000|2021-09-17 06:51:50|726392.8|724392.8|726406.3|724406.3|726409.2|724409.2|726392.8|724392.8|13
1631861520000|2021-09-17 06:52:00|726404.1|724404.1|726409.8|724409.8|726414.9|724414.9|726403|724403|11
1631861530000|2021-09-17 06:52:10|726410|724410|726407.3|724407.3|726410.7|724410.7|726406.8|724406.8|6
1631861540000|2021-09-17 06:52:20|726409.6|724409.6|726415.9|724415.9|726417.3|724417.3|726409.6|724409.6|6
1631861550000|2021-09-17 06:52:30|726414.4|724414.4|726403|724403|726416|724416|726396.6|724396.6|11
1631861560000|2021-09-17 06:52:40|726403.9|724403.9|726408.1|724408.1|726418.2|724418.2|726403.9|724403.9|16
1631861570000|2021-09-17 06:52:50|726408.3|724408.3|726410.7|724410.7|726413.7|724413.7|726406.9|724406.9|22
1631861580000|2021-09-17 06:53:00|726407|724407|726413.8|724413.8|726420.4|724420.4|726406.5|724406.5|26
1631861590000|2021-09-17 06:53:10|726407.2|724407.2|726410.2|724410.2|726412|724412|726405.2|724405.2|29
1631861600000|2021-09-17 06:53:20|726409.6|724409.6|726413.5|724413.5|726416.9|724416.9|726404.6|724404.6|26
1631861610000|2021-09-17 06:53:30|726412.4|724412.4|726380.2|724380.2|726413.2|724413.2|726371.2|724371.2|26
1631861620000|2021-09-17 06:53:40|726380.4|724380.4|726373.9|724373.9|726401|724401|726369.3|724369.3|30
1631861630000|2021-09-17 06:53:50|726375.3|724375.3|726386.8|724386.8|726387|724387|726375|724375|24
1631861640000|2021-09-17 06:54:00|726364.7|724364.7|726406.6|724406.6|726413|724413|726364.7|724364.7|17
1631861650000|2021-09-17 06:54:10|726409.4|724409.4|726399.1|724399.1|726416.3|724416.3|726397.5|724397.5|14
1631861660000|2021-09-17 06:54:20|726397.8|724397.8|726399|724399|726399.5|724399.5|726395.7|724395.7|11
1631861670000|2021-09-17 06:54:30|726401.6|724401.6|726408.7|724408.7|726409.8|724409.8|726397.7|724397.7|10
1631861680000|2021-09-17 06:54:40|726408.9|724408.9|726408.8|724408.8|726409.1|724409.1|726408.4|724408.4|6
1631861690000|2021-09-17 06:54:50|726408.9|724408.9|726413.7|724413.7|726417|724417|726407.6|724407.6|9
1631861700000|2021-09-17 06:55:00|726412.8|724412.8|726403.5|724403.5|726412.8|724412.8|726403.5|724403.5|7
1631861710000|2021-09-17 06:55:10|726403.2|724403.2|726429.6|724429.6|726431.5|724431.5|726403.2|724403.2|6
1631861720000|2021-09-17 06:55:20|726427.6|724427.6|726392.7|724392.7|726427.6|724427.6|726390.1|724390.1|14
1631861730000|2021-09-17 06:55:30|726390.5|724390.5|726394|724394|726403.5|724403.5|726378.2|724378.2|21
1631861740000|2021-09-17 06:55:40|726392.3|724392.3|726315.6|724315.6|726396.1|724396.1|726315.6|724315.6|24
1631861750000|2021-09-17 06:55:50|726320|724320|726257|724257|726364.3|724364.3|726247|724247|22
1631861760000|2021-09-17 06:56:00|726247.6|724247.6|726261.1|724261.1|726281.4|724281.4|726238.1|724238.1|25
1631861770000|2021-09-17 06:56:10|726258.9|724258.9|726251.8|724251.8|726304.6|724304.6|726247|724247|18
1631861780000|2021-09-17 06:56:20|726238.5|724238.5|726248.1|724248.1|726249.5|724249.5|726238.5|724238.5|16
1631861790000|2021-09-17 06:56:30|726254.2|724254.2|726288.3|724288.3|726296.6|724296.6|726248.4|724248.4|16
1631861800000|2021-09-17 06:56:40|726293.2|724293.2|726278.1|724278.1|726297.4|724297.4|726269.8|724269.8|17
1631861810000|2021-09-17 06:56:50|726285.9|724285.9|726271.6|724271.6|726305.8|724305.8|726260|724260|17
1631861820000|2021-09-17 06:57:00|726273|724273|726268.6|724268.6|726283.5|724283.5|726267.5|724267.5|11
1631861830000|2021-09-17 06:57:10|726281.3|724281.3|726253.8|724253.8|726282.2|724282.2|726247.2|724247.2|14
1631861840000|2021-09-17 06:57:20|726255|724255|726232.9|724232.9|726268.9|724268.9|726232.9|724232.9|20
1631861850000|2021-09-17 06:57:30|726235.5|724235.5|726261.3|724261.3|726275.5|724275.5|726231|724231|24
1631861860000|2021-09-17 06:57:40|726262.9|724262.9|726257.9|724257.9|726262.9|724262.9|726253.5|724253.5|16
1631861870000|2021-09-17 06:57:50|726262|724262|726264.6|724264.6|726267.3|724267.3|726243|724243|23
1631861880000|2021-09-17 06:58:00|726260.4|724260.4|726230.4|724230.4|726265.9|724265.9|726227.4|724227.4|22
1631861890000|2021-09-17 06:58:10|726222.8|724222.8|726232.4|724232.4|726253.3|724253.3|726212.5|724212.5|25
1631861900000|2021-09-17 06:58:20|726230.8|724230.8|726258.5|724258.5|726258.5|724258.5|726224.6|724224.6|23
1631861910000|2021-09-17 06:58:30|726269.1|724269.1|726276|724276|726306.1|724306.1|726258.9|724258.9|29
1631861920000|2021-09-17 06:58:40|726272.5|724272.5|726182.8|724182.8|726278.3|724278.3|726161.3|724161.3|30
1631861930000|2021-09-17 06:58:50|726165.9|724165.9|726186.1|724186.1|726187.1|724187.1|726160.6|724160.6|18
1631861940000|2021-09-17 06:59:00|726193.1|724193.1|726333.5|724333.5|726343.6|724343.6|726193.1|724193.1|32
1631861950000|2021-09-17 06:59:10|726331.7|724331.7|726291.6|724291.6|726334.5|724334.5|726259.5|724259.5|32
1631861960000|2021-09-17 06:59:20|726306|724306|726331.3|724331.3|726367.6|724367.6|726306|724306|34
1631861970000|2021-09-17 06:59:30|726325.7|724325.7|726315.5|724315.5|726327.1|724327.1|726312.5|724312.5|31
1631861980000|2021-09-17 06:59:40|726316.9|724316.9|726292.9|724292.9|726366.8|724366.8|726263.1|724263.1|38
1631861990000|2021-09-17 06:59:50|726292.3|724292.3|726324.4|724324.4|726354.1|724354.1|726291.5|724291.5|37
1631862000000|2021-09-17 07:00:00|726334.6|724334.6|726285.1|724285.1|726334.6|724334.6|726208.7|724208.7|40
1631862010000|2021-09-17 07:00:10|726274.6|724274.6|726197.3|724197.3|726276.4|724276.4|726103.2|724103.2|39
1631862020000|2021-09-17 07:00:20|726184.6|724184.6|726253.5|724253.5|726253.7|724253.7|726139.7|724139.7|36
1631862030000|2021-09-17 07:00:30|726252.2|724252.2|726277.8|724277.8|726285|724285|726218.4|724218.4|33
1631862040000|2021-09-17 07:00:40|726281.3|724281.3|726312.5|724312.5|726321.2|724321.2|726244.2|724244.2|37
1631862050000|2021-09-17 07:00:50|726300.6|724300.6|726332.7|724332.7|726333.2|724333.2|726280.3|724280.3|31
1631862060000|2021-09-17 07:01:00|726329.3|724329.3|726326.5|724326.5|726371.6|724371.6|726272.4|724272.4|39
1631862070000|2021-09-17 07:01:10|726355|724355|726370.5|724370.5|726382|724382|726349.3|724349.3|38
1631862080000|2021-09-17 07:01:20|726370.8|724370.8|726412.3|724412.3|726427.2|724883.3|725883.3|724370|34
1631862090000|2021-09-17 07:01:30|726424|724424|726406.6|724406.6|726429.8|724429.8|726395.6|724395.6|40
1631862100000|2021-09-17 07:01:40|726406.5|724406.5|726435.8|724435.8|726435.8|724435.8|726366.1|724366.1|39
1631862110000|2021-09-17 07:01:50|726430.7|724430.7|726416.9|724416.9|726430.7|724430.7|726346.6|724346.6|38
1631862120000|2021-09-17 07:02:00|726402.3|724402.3|726366.1|724366.1|726402.3|724402.3|726314|724314|39
1631862130000|2021-09-17 07:02:10|726354.6|724354.6|726266.4|724266.4|726361.2|724361.2|726240.3|724240.3|39
1631862140000|2021-09-17 07:02:20|726305.7|724305.7|726316.8|724316.8|726329.5|724329.5|726305.7|724305.7|35
1631862150000|2021-09-17 07:02:30|726313|724313|726260.4|724260.4|726324|724324|726245.6|724245.6|28
1631862160000|2021-09-17 07:02:40|726247.6|724247.6|726112.8|724112.8|726248.1|724248.1|726112.8|724112.8|36
1631862170000|2021-09-17 07:02:50|726123.9|724123.9|726095.3|724095.3|726123.9|724123.9|726081.1|724081.1|35
1631862180000|2021-09-17 07:03:00|726092.6|724092.6|726085.9|724085.9|726105.8|724105.8|726063.5|724063.5|36
1631862190000|2021-09-17 07:03:10|726085.6|724085.6|726086.1|724086.1|726105.1|724105.1|726079.8|724079.8|33
1631862200000|2021-09-17 07:03:20|726090.6|724090.6|726104.3|724104.3|726105.4|724105.4|726072.9|724072.9|35
1631862210000|2021-09-17 07:03:30|726102|724102|726096.8|724096.8|726115.7|724115.7|726082.1|724082.1|34
1631862220000|2021-09-17 07:03:40|726095.1|724095.1|726085.1|724085.1|726098.1|724098.1|726068.9|724068.9|30
1631862230000|2021-09-17 07:03:50|726075.3|724075.3|726077.5|724077.5|726088.1|724088.1|726075.3|724075.3|29
1631862240000|2021-09-17 07:04:00|726073.5|724073.5|726084.9|724084.9|726084.9|724084.9|726067.3|724067.3|28
1631862250000|2021-09-17 07:04:10|726074.1|724074.1|726067.8|724067.8|726088.7|724088.7|726062.7|724062.7|24
1631862260000|2021-09-17 07:04:20|726052.7|724052.7|726053.1|724053.1|726066|724066|726026|724026|29
1631862270000|2021-09-17 07:04:30|726052.4|724052.4|726070.5|724070.5|726076.6|724563.9|725563.9|724039.7|33
1631862280000|2021-09-17 07:04:40|726058.3|724058.3|726074|724074|726080.3|724080.3|726046.2|724046.2|36
1631862290000|2021-09-17 07:04:50|726075.6|724075.6|726091.3|724091.3|726092.3|724092.3|726067.1|724067.1|35
1631862300000|2021-09-17 07:05:00|726078.9|724078.9|726084.1|724084.1|726091.3|724091.3|726054|724054|33
1631862310000|2021-09-17 07:05:10|726084.4|724084.4|726078.9|724078.9|726090.6|724090.6|726056.9|724056.9|31
1631862320000|2021-09-17 07:05:20|726071|724071|726088.2|724088.2|726117.4|724616.2|725616.2|724071|39
1631862330000|2021-09-17 07:05:30|726077.5|724077.5|726052.8|724052.8|726152.1|724152.1|726041|724041|36
1631862340000|2021-09-17 07:05:40|726037|724037|726058.9|724058.9|726066.1|724066.1|726036.9|724036.9|25
1631862350000|2021-09-17 07:05:50|726057|724057|726024.4|724024.4|726061.7|724061.7|726024.4|724024.4|23
1631862360000|2021-09-17 07:06:00|726018.7|724018.7|726039.5|724039.5|726039.5|724529.3|725520.7|724016.6|26
1631862370000|2021-09-17 07:06:10|726039|724039|725518.7|724518.7|726070.5|724532|725516.5|724021.3|31
1631862380000|2021-09-17 07:06:20|726019.7|724019.7|726040.2|724040.2|726045.5|724045.5|726019.7|724019.7|24
1631862390000|2021-09-17 07:06:30|726039.7|724039.7|725961.1|723961.1|726039.7|724039.7|725936.7|723936.7|30
1631862400000|2021-09-17 07:06:40|725960.2|723960.2|726083.4|724083.4|726083.5|724083.5|725960.2|723960.2|35
1631862410000|2021-09-17 07:06:50|726078.3|724078.3|726045.4|724045.4|726078.3|724078.3|726038.4|724038.4|35
1631862420000|2021-09-17 07:07:00|726046.6|724046.6|726025.7|724025.7|726053|724053|726020.6|724020.6|30
1631862430000|2021-09-17 07:07:10|726026.1|724026.1|726049.4|724049.4|726056.3|724545|725545|724026.1|30
1631862440000|2021-09-17 07:07:20|726051.9|724051.9|726180.8|724180.8|726198.7|724198.7|726044.4|724044.4|37
1631862450000|2021-09-17 07:07:30|726176.7|724176.7|726151.1|724151.1|726176.7|724176.7|726119.3|724119.3|29
1631862460000|2021-09-17 07:07:40|726150.5|724150.5|726152.5|724152.5|726167.2|724167.2|726118.8|724118.8|35
1631862470000|2021-09-17 07:07:50|726145.7|724145.7|726161.1|724161.1|726169.5|724647|725644.6|724126.8|27
1631862480000|2021-09-17 07:08:00|726155.6|724155.6|726149.2|724149.2|726158.5|724158.5|726139.1|724139.1|21
1631862490000|2021-09-17 07:08:10|726144.1|724144.1|726158.7|724158.7|726162.1|724635.4|725630.5|724131.4|27
1631862500000|2021-09-17 07:08:20|726189.3|724189.3|726169.3|724169.3|726192|724685.6|725683.1|724163.5|32
1631862510000|2021-09-17 07:08:30|726171.5|724171.5|725634.5|724634.5|726178.2|724640.1|725624|724125.9|25
1631862520000|2021-09-17 07:08:40|726119.6|724119.6|726173.4|724173.4|726173.4|724673.8|725673.8|724114.5|31
1631862530000|2021-09-17 07:08:50|726177.1|724177.1|726195.9|724195.9|726202.4|724709.5|725709.5|724177.1|28
1631862540000|2021-09-17 07:09:00|726189.4|724189.4|726217.9|724217.9|726219.5|724684|725684|724157.6|35
1631862550000|2021-09-17 07:09:10|726222.7|724222.7|726244.8|724244.8|726257.5|724768|725748.1|724214.8|29
1631862560000|2021-09-17 07:09:20|726247.5|724247.5|726283.7|724283.7|726284.1|724794.6|725777.4|724247.5|33
1631862570000|2021-09-17 07:09:30|726285.2|724285.2|726357.8|724357.8|726357.8|724846.6|725817.9|724272.3|28
1631862580000|2021-09-17 07:09:40|726352.8|724352.8|726353.4|724353.4|726354.6|724857.6|725853|724340.7|32
1631862590000|2021-09-17 07:09:50|726351.9|724351.9|726411.9|724411.9|726416|724914.4|725907.7|724351.2|30
1631862600000|2021-09-17 07:10:00|726423.5|724423.5|726400|724400|726423.7|724423.7|726390.3|724390.3|28
1631862610000|2021-09-17 07:10:10|726401|724401|726337.8|724337.8|726405.7|724405.7|726333.1|724333.1|34
1631862620000|2021-09-17 07:10:20|725821.8|724821.8|726339.3|724339.3|726340.4|724821.8|725815.5|724306.8|33
1631862630000|2021-09-17 07:10:30|726334.7|724334.7|725841.4|724841.4|726341.2|724843.9|725817|724311.7|33
1631862640000|2021-09-17 07:10:40|725837|724837|725772.6|724772.6|726280.1|724837|725770.1|724280.1|36
1631862650000|2021-09-17 07:10:50|725777.8|724777.8|726350.9|724350.9|726350.9|724856.2|725769.5|724285.8|36
1631862660000|2021-09-17 07:11:00|725854.2|724854.2|726309.8|724309.8|726341.9|724855.8|725820.8|724302.8|34
1631862670000|2021-09-17 07:11:10|726297|724297|726349.3|724349.3|726349.3|724819.3|725819.3|724288.7|36
1631862680000|2021-09-17 07:11:20|725876.6|724876.6|726404.7|724404.7|726416.5|724911.7|725876.6|724382.7|36
1631862690000|2021-09-17 07:11:30|726401.4|724401.4|726405.2|724405.2|726423|724941.2|725926.6|724396.9|33
1631862700000|2021-09-17 07:11:40|725896.1|724896.1|725908|724908|726416.7|724913.8|725893.4|724404.6|29
1631862710000|2021-09-17 07:11:50|725882.2|724882.2|726426.6|724426.6|726443.1|724936.9|725880.4|724375.1|28
1631862720000|2021-09-17 07:12:00|726424|724424|725914.9|724914.9|726432.3|724921.6|725914.9|724414.3|26
1631862730000|2021-09-17 07:12:10|725903.7|724903.7|725910.7|724910.7|726424.6|724921.6|725903.7|724409.8|26
1631862740000|2021-09-17 07:12:20|725907.5|724907.5|725957.6|724957.6|725965.8|724965.8|725907.5|724907.5|25
1631862750000|2021-09-17 07:12:30|725957.7|724957.7|725950.9|724950.9|725966.9|724966.9|725950.9|724950.9|21
1631862760000|2021-09-17 07:12:40|725963.7|724963.7|726424.5|724424.5|726424.5|724974.9|725924.2|724424.5|23
1631862770000|2021-09-17 07:12:50|725917.6|724917.6|725873.6|724873.6|726372.4|724917.6|725867.7|724372.4|29
1631862780000|2021-09-17 07:13:00|725874.8|724874.8|725786.9|724786.9|725875.3|724875.3|725767.1|724767.1|31
1631862790000|2021-09-17 07:13:10|725781.4|724781.4|725771.9|724771.9|725786.5|724786.5|725771.9|724771.9|27
1631862800000|2021-09-17 07:13:20|725777.3|724777.3|725804|724804|725816.5|724816.5|725776.8|724776.8|27
1631862810000|2021-09-17 07:13:30|725815.5|724815.5|725797.7|724797.7|726305.8|724815.5|725787.6|724305.8|31
1631862820000|2021-09-17 07:13:40|725785.4|724785.4|725788.8|724788.8|725803.6|724803.6|725780.4|724780.4|30
1631862830000|2021-09-17 07:13:50|725804.8|724804.8|725787.5|724787.5|725808.9|724808.9|725782.7|724782.7|31
1631862840000|2021-09-17 07:14:00|725787.6|724787.6|725762.4|724762.4|725793.1|724793.1|725758.2|724758.2|29
1631862850000|2021-09-17 07:14:10|725775.2|724775.2|726378.7|724378.7|726399|724888.9|725771.8|724291.3|35
1631862860000|2021-09-17 07:14:20|725879|724879|726400.4|724400.4|726400.4|724913|725879|724380.5|33
1631862870000|2021-09-17 07:14:30|725898.9|724898.9|725964.1|724964.1|726433.8|724964.1|725883.6|724433.8|34
1631862880000|2021-09-17 07:14:40|725948.5|724948.5|725982.4|724982.4|726491.3|724987.3|725925.8|724449.1|35
1631862890000|2021-09-17 07:14:50|725983.2|724983.2|725973.5|724973.5|726472.8|724983.2|725968.8|724472.5|32
1631862900000|2021-09-17 07:15:00|725973.4|724973.4|726087|725087|726601.2|725112.5|725970.7|724488.4|36
1631862910000|2021-09-17 07:15:10|726085.6|725085.6|726580|724580|726604.5|725086|726055.6|724552.5|35
1631862920000|2021-09-17 07:15:20|726559|724559|726493.8|724493.8|726560.8|725060.9|725979.6|724485.5|34
1631862930000|2021-09-17 07:15:30|726005.6|725005.6|725963.9|724963.9|726012.3|725012.3|725950.5|724950.5|38
1631862940000|2021-09-17 07:15:40|725958.7|724958.7|725874.3|724874.3|725970.9|724970.9|725868.5|724868.5|35
1631862950000|2021-09-17 07:15:50|725873.1|724873.1|725888.8|724888.8|725893.4|724893.4|725872.9|724872.9|25
1631862960000|2021-09-17 07:16:00|725896.5|724896.5|725873.5|724873.5|726390.7|724898.2|725861.8|724370.5|36
1631862970000|2021-09-17 07:16:10|725861|724861|725864.6|724864.6|726383.1|724877.6|725860.5|724377.6|24
1631862980000|2021-09-17 07:16:20|725867.6|724867.6|725877.6|724877.6|725915|724915|725857.4|724857.4|29
1631862990000|2021-09-17 07:16:30|725880.9|724880.9|725877.9|724877.9|725885.7|724885.7|725869.3|724869.3|34
1631863000000|2021-09-17 07:16:40|725876.4|724876.4|726333.4|724333.4|726362.7|724878.5|725821.7|724329.3|30
1631863010000|2021-09-17 07:16:50|725835|724835|725844.7|724844.7|725844.7|724844.7|725819.8|724819.8|30
1631863020000|2021-09-17 07:17:00|725841|724841|726337|724337|726337|724843.2|725827.7|724323.8|29
1631863030000|2021-09-17 07:17:10|726334.9|724334.9|725889.1|724889.1|726373.9|724901.5|725842.3|724334.9|33
1631863040000|2021-09-17 07:17:20|725890|724890|725911.1|724911.1|726427.5|724920|725874.4|724412|27
1631863050000|2021-09-17 07:17:30|725919.4|724919.4|725957.5|724957.5|725974.7|724974.7|725907|724907|31
1631863060000|2021-09-17 07:17:40|725953.5|724953.5|726100.7|725100.7|726576.3|725100.7|725953.5|724532|37
1631863070000|2021-09-17 07:17:50|726074.3|725074.3|726574.2|724574.2|726582.8|725082.4|726044.6|724552.5|33
1631863080000|2021-09-17 07:18:00|726573.9|724573.9|726077.1|725077.1|726577.9|725079.3|726075.7|724573.1|23
1631863090000|2021-09-17 07:18:10|726078.2|725078.2|726587.8|724587.8|726604.7|725101.7|726067|724580.2|28
1631863100000|2021-09-17 07:18:20|726591.2|724591.2|726705.9|724705.9|726707.5|725189.5|726091.5|724585.2|37
1631863110000|2021-09-17 07:18:30|726692.9|724692.9|726664.1|724664.1|726723.3|725170.7|726170.7|724657.2|36
1631863120000|2021-09-17 07:18:40|726665.8|724665.8|726636.8|724636.8|726673.1|724673.1|726636.8|724636.8|28
1631863130000|2021-09-17 07:18:50|726640.1|724640.1|726722.5|724722.5|726728.6|725230|726157.4|724639.1|28
1631863140000|2021-09-17 07:19:00|726208.5|725208.5|726717.4|724717.4|726731.1|725242.7|726208.5|724709.4|32
1631863150000|2021-09-17 07:19:10|726739.5|724739.5|726742.7|724742.7|726742.7|725224.6|726222.2|724722.8|27
1631863160000|2021-09-17 07:19:20|726237|725237|726173.3|725173.3|726720.1|725237|726161.9|724682.6|32
1631863170000|2021-09-17 07:19:30|726172.8|725172.8|726205|725205|726693.8|725210|726142.9|724691.5|31
1631863180000|2021-09-17 07:19:40|726192|725192|726165.6|725165.6|726205.6|725205.6|726141.6|725141.6|37
1631863190000|2021-09-17 07:19:50|726145.8|725145.8|726510.4|724510.4|726587.6|725176.3|726021.3|724510.4|38
1631863200000|2021-09-17 07:20:00|726495.9|724495.9|726563.3|724563.3|726569.9|725081.3|726063.8|724495.9|32
1631863210000|2021-09-17 07:20:10|726565.4|724565.4|726625|724625|726627.3|725081.7|726069.6|724565.4|27
1631863220000|2021-09-17 07:20:20|726623.8|724623.8|726522.4|724522.4|726631.4|725045.6|726033.7|724483.6|31
1631863230000|2021-09-17 07:20:30|726520.8|724520.8|726536|724536|726548.6|725063.7|726011|724520.8|28
1631863240000|2021-09-17 07:20:40|726534.3|724534.3|726496.1|724496.1|726548.9|725009.3|725998.9|724463.4|36
1631863250000|2021-09-17 07:20:50|726001.1|725001.1|726515.5|724515.5|726526.3|725023.6|726001.1|724501.8|31
1631863260000|2021-09-17 07:21:00|726488.1|724488.1|725921|724921|726495.6|724940.7|725920.6|724442|33
1631863270000|2021-09-17 07:21:10|725899.7|724899.7|725924.4|724924.4|726419.5|724926.6|725895.9|724397.3|31
1631863280000|2021-09-17 07:21:20|725923.5|724923.5|726413|724413|726420.1|724926.5|725893.8|724402.7|30
1631863290000|2021-09-17 07:21:30|726402.6|724402.6|726384.4|724384.4|726428|724919.7|725884.9|724384.4|33
1631863300000|2021-09-17 07:21:40|725886.9|724886.9|725896.9|724896.9|726406.7|724906.4|725863.2|724390.4|37
1631863310000|2021-09-17 07:21:50|725899.9|724899.9|725909|724909|726396.2|724909|725887|724388|27
1631863320000|2021-09-17 07:22:00|725905.4|724905.4|725899.5|724899.5|726433.8|724918.4|725898.2|724433.8|30
1631863330000|2021-09-17 07:22:10|725894.9|724894.9|725882.8|724882.8|725920.1|724920.1|725864.3|724864.3|33
1631863340000|2021-09-17 07:22:20|725891.9|724891.9|725921.9|724921.9|725926|724926|725881.9|724881.9|28
1631863350000|2021-09-17 07:22:30|725920.3|724920.3|725905.1|724905.1|726433.1|724923.4|725899|724397.5|29
1631863360000|2021-09-17 07:22:40|725899.7|724899.7|725821.3|724821.3|725907.4|724907.4|725804.7|724804.7|31
1631863370000|2021-09-17 07:22:50|725819.8|724819.8|725858.9|724858.9|726350.6|724858.9|725819.2|724318.2|30
1631863380000|2021-09-17 07:23:00|725855.2|724855.2|725858.4|724858.4|726359.6|724865.9|725839.2|724343.8|29
1631863390000|2021-09-17 07:23:10|725858.2|724858.2|725846.9|724846.9|725860.4|724860.4|725839.4|724839.4|28
1631863400000|2021-09-17 07:23:20|725845.5|724845.5|726305.4|724305.4|726329.6|724851.5|725823.4|724305.4|30
1631863410000|2021-09-17 07:23:30|725802.1|724802.1|725762.2|724762.2|726309.1|724813.9|725762.2|724294.5|36
1631863420000|2021-09-17 07:23:40|725729.1|724729.1|725764.3|724764.3|726257.4|724775.5|725729.1|724236.6|26
1631863430000|2021-09-17 07:23:50|725768.9|724768.9|725754.1|724754.1|725769.1|724769.1|725736.4|724736.4|26
1631863440000|2021-09-17 07:24:00|725753.7|724753.7|725767|724767|725773|724773|725739.1|724739.1|29
1631863450000|2021-09-17 07:24:10|725766.1|724766.1|725747.8|724747.8|725768.4|724768.4|725727.5|724727.5|25
1631863460000|2021-09-17 07:24:20|725747.5|724747.5|725722.2|724722.2|726216.1|724750.9|725721|724216.1|35
1631863470000|2021-09-17 07:24:30|725703.8|724703.8|725699.8|724699.8|725714.9|724714.9|725681.7|724681.7|28
1631863480000|2021-09-17 07:24:40|725689.3|724689.3|725784.7|724784.7|726252.5|724787.1|725689.3|724244.6|36
1631863490000|2021-09-17 07:24:50|725784|724784|725779.1|724779.1|725785.8|724785.8|725760.6|724760.6|29
1631863500000|2021-09-17 07:25:00|725771.6|724771.6|726249.1|724249.1|726257.5|724771.6|725738.9|724232.8|23
1631863510000|2021-09-17 07:25:10|726249|724249|725727.2|724727.2|726255.3|724727.2|725677.4|724182|29
1631863520000|2021-09-17 07:25:20|725724.4|724724.4|726247.1|724247.1|726251.5|724764.4|725724.4|724208.8|29
1631863530000|2021-09-17 07:25:30|725752.3|724752.3|725758.2|724758.2|725759.1|724759.1|725749.2|724749.2|24
1631863540000|2021-09-17 07:25:40|725758.6|724758.6|725755.2|724755.2|725759.5|724759.5|725750.3|724750.3|30
1631863550000|2021-09-17 07:25:50|725756|724756|725751.2|724751.2|725756|724756|725739|724739|27
1631863560000|2021-09-17 07:26:00|725756.4|724756.4|725751.5|724751.5|726254.9|724768.8|725751|724232.8|22
1631863570000|2021-09-17 07:26:10|725750|724750|725790.8|724790.8|726271.4|724791.2|725738.5|724255.8|38
1631863580000|2021-09-17 07:26:20|725787.9|724787.9|725834.1|724834.1|726333|724834.5|725779.7|724323.6|33
1631863590000|2021-09-17 07:26:30|725835.4|724835.4|725813.8|724813.8|726319.5|724843.5|725803.4|724319.5|28
1631863600000|2021-09-17 07:26:40|725807.5|724807.5|725804.7|724804.7|726329.8|724827.9|725797.1|724312|31
1631863610000|2021-09-17 07:26:50|726311.9|724311.9|725761|724761|726312.5|724796.1|725749.6|724260.9|33
1631863620000|2021-09-17 07:27:00|725748.5|724748.5|725757|724757|725758.2|724758.2|725740.2|724740.2|34
1631863630000|2021-09-17 07:27:10|725757.5|724757.5|725791.9|724791.9|726266.9|724791.9|725742.3|724240.3|35
1631863640000|2021-09-17 07:27:20|725790.4|724790.4|725795|724795|725795.8|724795.8|725769|724769|29
1631863650000|2021-09-17 07:27:30|725790.2|724790.2|725784.3|724784.3|725795.9|724795.9|725778.5|724778.5|23
1631863660000|2021-09-17 07:27:40|725788.2|724788.2|725791.7|724791.7|725799.3|724799.3|725788.2|724788.2|28
1631863670000|2021-09-17 07:27:50|725792|724792|726334.6|724334.6|726334.6|724827.6|725783.6|724311.9|27
1631863680000|2021-09-17 07:28:00|726319.9|724319.9|725821.6|724821.6|726327.8|724830.9|725808.8|724297.5|36
1631863690000|2021-09-17 07:28:10|725819.5|724819.5|725809.2|724809.2|725822.9|724822.9|725794.7|724794.7|31
1631863700000|2021-09-17 07:28:20|725798.8|724798.8|726316.8|724316.8|726323.3|724837.6|725798.8|724308.9|32
1631863710000|2021-09-17 07:28:30|726316.6|724316.6|725792|724792|726317.6|724820.5|725775.6|724285.2|36
1631863720000|2021-09-17 07:28:40|725787.7|724787.7|725788.9|724788.9|725797.6|724797.6|725771.9|724771.9|30
1631863730000|2021-09-17 07:28:50|725783.4|724783.4|725819.1|724819.1|726324.2|724824.5|725780.8|724287.4|38
1631863740000|2021-09-17 07:29:00|725817.5|724817.5|725864|724864|726344.5|724864|725814.8|724331|34
1631863750000|2021-09-17 07:29:10|725868.2|724868.2|726397.8|724397.8|726421.9|724917.8|725868.2|724378.1|38
1631863760000|2021-09-17 07:29:20|726383.8|724383.8|726420.7|724420.7|726432|724901.5|725885.1|724381.7|29
1631863770000|2021-09-17 07:29:30|726428.3|724428.3|725931|724931|726428.3|724938.2|725916.1|724428.3|29
1631863780000|2021-09-17 07:29:40|725931.7|724931.7|725925.4|724925.4|725931.7|724931.7|725923.6|724923.6|20
1631863790000|2021-09-17 07:29:50|725921.7|724921.7|725938.7|724938.7|725939.7|724939.7|725921.6|724921.6|22
1631863800000|2021-09-17 07:30:00|725900.9|724900.9|725909.4|724909.4|726398.7|724911.8|725900.1|724398.7|27
1631863810000|2021-09-17 07:30:10|725907.3|724907.3|725906.4|724906.4|725916.1|724916.1|725893.3|724893.3|26
1631863820000|2021-09-17 07:30:20|725901.4|724901.4|725891.6|724891.6|726421|724917.1|725883.3|724405.5|36
1631863830000|2021-09-17 07:30:30|725891.7|724891.7|725856.1|724856.1|725892|724892|725834.5|724834.5|28
1631863840000|2021-09-17 07:30:40|725861.4|724861.4|725855|724855|726340.6|724864.3|725843.2|724329|31
1631863850000|2021-09-17 07:30:50|725820|724820|725862|724862|725867.3|724867.3|725820|724820|23
1631863860000|2021-09-17 07:31:00|725863.8|724863.8|725852.7|724852.7|725873.8|724873.8|725847.5|724847.5|24
1631863870000|2021-09-17 07:31:10|725831.5|724831.5|726319.4|724319.4|726341.6|724835.3|725820.7|724310.1|31
1631863880000|2021-09-17 07:31:20|726319|724319|726323.4|724323.4|726323.4|724323.4|726313|724313|29
1631863890000|2021-09-17 07:31:30|726322.4|724322.4|726291.2|724291.2|726322.4|724825.6|725796.1|724288.7|30
1631863900000|2021-09-17 07:31:40|725794.4|724794.4|725824.1|724824.1|726322.1|724835.5|725794.4|724308.2|31
1631863910000|2021-09-17 07:31:50|725826.1|724826.1|726319.1|724319.1|726323.4|724829|725817.6|724309.8|22
1631863920000|2021-09-17 07:32:00|726316.3|724316.3|726374.5|724374.5|726374.5|724874.3|725847.5|724316.3|33
1631863930000|2021-09-17 07:32:10|726323.7|724323.7|725903.5|724903.5|726389.6|724903.5|725850.5|724323.7|27
1631863940000|2021-09-17 07:32:20|725903|724903|725928|724928|726416|724933.2|725896.7|724392.1|27
1631863950000|2021-09-17 07:32:30|725929.5|724929.5|725944.8|724944.8|726427.3|724944.8|725912|724398.2|30
1631863960000|2021-09-17 07:32:40|726422|724422|726434.6|724434.6|726439.5|724439.5|726415.2|724415.2|34
1631863970000|2021-09-17 07:32:50|726427.5|724427.5|726432.4|724432.4|726434.1|724434.1|726424.3|724424.3|17
1631863980000|2021-09-17 07:33:00|725935.4|724935.4|725930.9|724930.9|725940.4|724940.4|725930.2|724930.2|20
1631863990000|2021-09-17 07:33:10|725937.6|724937.6|726417.4|724417.4|726426.6|724940.4|725918.3|724395.5|20
1631864000000|2021-09-17 07:33:20|725919.8|724919.8|725904.4|724904.4|725930.4|724930.4|725892.3|724892.3|28
1631864010000|2021-09-17 07:33:30|725898.6|724898.6|725892|724892|725912.3|724912.3|725892|724892|25
1631864020000|2021-09-17 07:33:40|725894.9|724894.9|725880.9|724880.9|726381.3|724894.9|725861.1|724362.8|26
1631864030000|2021-09-17 07:33:50|725877.5|724877.5|725847.3|724847.3|726348.2|724878.6|725817.2|724319.8|32
1631864040000|2021-09-17 07:34:00|725837.6|724837.6|725824.2|724824.2|725841.7|724841.7|725823.7|724823.7|23
1631864050000|2021-09-17 07:34:10|725820.5|724820.5|725820.9|724820.9|725835.9|724835.9|725815|724815|17
1631864060000|2021-09-17 07:34:20|725822.2|724822.2|725813.2|724813.2|726335.9|724849|725813.2|724304.5|32
1631864070000|2021-09-17 07:34:30|725815.3|724815.3|725823.4|724823.4|725828.6|724828.6|725815.3|724815.3|27
1631864080000|2021-09-17 07:34:40|725827.2|724827.2|725821.2|724821.2|725831.7|724831.7|725821.2|724821.2|20
1631864090000|2021-09-17 07:34:50|725821.4|724821.4|725844.7|724844.7|726343.9|724860.5|725818.9|724341.3|26
1631864100000|2021-09-17 07:35:00|725841.7|724841.7|725820.9|724820.9|725857.7|724857.7|725809.9|724809.9|36
1631864110000|2021-09-17 07:35:10|725826.7|724826.7|725820.2|724820.2|725840|724840|725817.8|724817.8|26
1631864120000|2021-09-17 07:35:20|725810.3|724810.3|725825.5|724825.5|725830.5|724830.5|725810.3|724810.3|28
1631864130000|2021-09-17 07:35:30|725833.4|724833.4|725825.4|724825.4|725836.8|724836.8|725818.8|724818.8|24
1631864140000|2021-09-17 07:35:40|725835|724835|726233.9|724233.9|726288|724835.5|725731.8|724221.9|33
1631864150000|2021-09-17 07:35:50|726222.7|724222.7|726252.1|724252.1|726257.2|724763.2|725763.2|724222.4|27
1631864160000|2021-09-17 07:36:00|725743.3|724743.3|726237.7|724237.7|726256.1|724765.5|725743.3|724225.8|29
1631864170000|2021-09-17 07:36:10|725726.5|724726.5|725790.3|724790.3|726294.6|724792.3|725726.5|724255.7|29
1631864180000|2021-09-17 07:36:20|725789.9|724789.9|726314.6|724314.6|726335.8|724793.7|725789.2|724296.9|24
1631864190000|2021-09-17 07:36:30|725818.8|724818.8|725821.4|724821.4|726330.5|724837.5|725787.7|724280.9|31
1631864200000|2021-09-17 07:36:40|725818.7|724818.7|725803.8|724803.8|726311.3|724818.7|725790.7|724299.6|34
1631864210000|2021-09-17 07:36:50|725803|724803|726251.1|724251.1|726261.8|724803|725770.5|724242.2|26
1631864220000|2021-09-17 07:37:00|726254|724254|725809.6|724809.6|726311.6|724812.7|725764.5|724254|30
1631864230000|2021-09-17 07:37:10|726295.4|724295.4|725789.4|724789.4|726295.4|724790|725761.6|724265.6|33
1631864240000|2021-09-17 07:37:20|725788.9|724788.9|725778|724778|726311.5|724788.9|725767.2|724263.1|33
1631864250000|2021-09-17 07:37:30|725769.6|724769.6|725809|724809|726318.5|724815.2|725769.6|724285.4|31
1631864260000|2021-09-17 07:37:40|725816.8|724816.8|726271.8|724271.8|726324.1|724839|725777|724266.5|31
1631864270000|2021-09-17 07:37:50|726274.8|724274.8|726250|724250|726274.8|724768.9|725762.5|724248|24
1631864280000|2021-09-17 07:38:00|726252.8|724252.8|726262.6|724262.6|726264.8|724264.8|726248.7|724248.7|21
1631864290000|2021-09-17 07:38:10|726268|724268|725807.2|724807.2|726313.5|724811.3|725761.5|724266.8|33
1631864300000|2021-09-17 07:38:20|725794.2|724794.2|725802|724802|725812.1|724812.1|725791|724791|25
1631864310000|2021-09-17 07:38:30|725793.4|724793.4|726366.2|724366.2|726374|724851|725791.8|724284.7|29
1631864320000|2021-09-17 07:38:40|726359.8|724359.8|726362.4|724362.4|726379.2|724889.8|725866.3|724350.8|30
1631864330000|2021-09-17 07:38:50|726364.9|724364.9|725865.9|724865.9|726367.8|724865.9|725852.1|724344.5|26
1631864340000|2021-09-17 07:39:00|725861.5|724861.5|725866.8|724866.8|726384|724866.8|725857.9|724355.5|24
1631864350000|2021-09-17 07:39:10|725850.9|724850.9|725855.4|724855.4|725860.6|724860.6|725841.2|724841.2|18
1631864360000|2021-09-17 07:39:20|725856.7|724856.7|725854.4|724854.4|725859.6|724859.6|725853.1|724853.1|14
1631864370000|2021-09-17 07:39:30|725855.8|724855.8|725866.6|724866.6|725866.6|724866.6|725847.4|724847.4|20
1631864380000|2021-09-17 07:39:40|725857|724857|726393.4|724393.4|726394.6|724902.5|725844|724389.9|25
1631864390000|2021-09-17 07:39:50|726395.4|724395.4|726396.3|724396.3|726408.2|724408.2|726382.4|724382.4|23
1631864400000|2021-09-17 07:40:00|726396|724396|726391.5|724391.5|726418.4|724918.3|725889.1|724374.7|23
1631864410000|2021-09-17 07:40:10|726399.5|724399.5|726400.9|724400.9|726405.2|724878.4|725864.2|724365.2|30
1631864420000|2021-09-17 07:40:20|725899.4|724899.4|725939.6|724939.6|726451.9|724947.2|725896.8|724451.9|25
1631864430000|2021-09-17 07:40:30|725940.3|724940.3|725943.4|724943.4|725949.2|724949.2|725931.6|724931.6|30
1631864440000|2021-09-17 07:40:40|725945.8|724945.8|725942.8|724942.8|725945.8|724945.8|725924.7|724924.7|24
1631864450000|2021-09-17 07:40:50|725935.5|724935.5|725950.2|724950.2|725950.2|724950.2|725933|724933|18
1631864460000|2021-09-17 07:41:00|725939|724939|725951.6|724951.6|726447|724951.6|725920.5|724430.2|24
1631864470000|2021-09-17 07:41:10|725952.4|724952.4|725933.6|724933.6|726441.9|724953.2|725933.5|724428.9|24
1631864480000|2021-09-17 07:41:20|725936.2|724936.2|725941.3|724941.3|726438.3|724947.9|725918.9|724438.3|32
1631864490000|2021-09-17 07:41:30|725942.4|724942.4|725957.1|724957.1|725959|724959|725930.9|724930.9|25
1631864500000|2021-09-17 07:41:40|725945.5|724945.5|725947.2|724947.2|725953.3|724953.3|725941.5|724941.5|18
1631864510000|2021-09-17 07:41:50|725947.3|724947.3|726011.7|725011.7|726016.1|725016.1|725947.3|724947.3|18
1631864520000|2021-09-17 07:42:00|726006.2|725006.2|726503.6|724503.6|726531|725007.7|725992.8|724492.6|23
1631864530000|2021-09-17 07:42:10|726512.4|724512.4|726522.3|724522.3|726530.6|724530.6|726512.4|724512.4|23
1631864540000|2021-09-17 07:42:20|726522.5|724522.5|726022.8|725022.8|726522.5|725029.6|726010|724522.5|19
1631864550000|2021-09-17 07:42:30|726020.2|725020.2|726000.1|725000.1|726029.4|725029.4|726000.1|725000.1|26
1631864560000|2021-09-17 07:42:40|726019.6|725019.6|726016.2|725016.2|726019.6|725019.6|725993.4|724993.4|32
1631864570000|2021-09-17 07:42:50|726006.8|725006.8|726014.6|725014.6|726030.5|725030.5|726004.4|725004.4|26
1631864580000|2021-09-17 07:43:00|726013.2|725013.2|726013.2|725013.2|726017.5|725017.5|726010.3|725010.3|17
1631864590000|2021-09-17 07:43:10|726520.4|724520.4|726556.7|724556.7|726556.7|725062.3|726040.3|724520.4|30
1631864600000|2021-09-17 07:43:20|726551|724551|726517|724517|726551|725054.4|726027.1|724513.2|28
1631864610000|2021-09-17 07:43:30|726528.1|724528.1|726606.4|724606.4|726606.4|725100.8|726027.4|724520.8|29
1631864620000|2021-09-17 07:43:40|726605.7|724605.7|726086.5|725086.5|726608.9|725110.9|726062.1|724570.9|25
1631864630000|2021-09-17 07:43:50|726081.2|725081.2|726079.6|725079.6|726086.4|725086.4|726077.4|725077.4|26
1631864640000|2021-09-17 07:44:00|726079.8|725079.8|726088|725088|726096.2|725096.2|726072.9|725072.9|31
1631864650000|2021-09-17 07:44:10|726088.5|725088.5|726124.3|725124.3|726126.6|725126.6|726082.1|725082.1|26
1631864660000|2021-09-17 07:44:20|726124.9|725124.9|726105.4|725105.4|726607|725124.9|726086.8|724599.4|25
1631864670000|2021-09-17 07:44:30|726102.3|725102.3|726123|725123|726125|725125|726102.3|725102.3|27
1631864680000|2021-09-17 07:44:40|726121.3|725121.3|726119.1|725119.1|726139.9|725139.9|726111.2|725111.2|27
1631864690000|2021-09-17 07:44:50|726103|725103|726095.4|725095.4|726129.8|725129.8|726095.4|725095.4|28
1631864700000|2021-09-17 07:45:00|726107.6|725107.6|726114.4|725114.4|726600.6|725122.9|726071.5|724575.1|31
1631864710000|2021-09-17 07:45:10|726115|725115|726147.4|725147.4|726648.4|725147.4|726099.4|724619.8|33
1631864720000|2021-09-17 07:45:20|726135.6|725135.6|726161.3|725161.3|726656.3|725165.7|726135.6|724656.3|18
1631864730000|2021-09-17 07:45:30|726160.6|725160.6|726076.8|725076.8|726647.4|725160.6|726066.6|724581.3|24
1631864740000|2021-09-17 07:45:40|726075.6|725075.6|726056.8|725056.8|726580.3|725097.8|726056.8|724579.3|27
1631864750000|2021-09-17 07:45:50|726063.6|725063.6|726111.5|725111.5|726600.3|725116.8|726059.2|724600.3|27
1631864760000|2021-09-17 07:46:00|726103|725103|726125.4|725125.4|726125.6|725125.6|726094.7|725094.7|20
1631864770000|2021-09-17 07:46:10|726124.6|725124.6|726199.1|725199.1|726688|725200.1|726105.3|724660|24
1631864780000|2021-09-17 07:46:20|726200.1|725200.1|726186.5|725186.5|726695.3|725207.4|726182.8|724688.1|19
1631864790000|2021-09-17 07:46:30|726180.2|725180.2|726222.5|725222.5|726226|725226|726180.2|725180.2|28
1631864800000|2021-09-17 07:46:40|726218.2|725218.2|726248.5|725248.5|726743.5|725262.7|726207|724740.1|33
1631864810000|2021-09-17 07:46:50|726251.5|725251.5|726230.6|725230.6|726257.5|725257.5|726224.8|725224.8|19
1631864820000|2021-09-17 07:47:00|726707.7|724707.7|726192.9|725192.9|726707.7|725206|726183.4|724707.7|21
1631864830000|2021-09-17 07:47:10|726187.3|725187.3|726211.5|725211.5|726211.5|725211.5|726186|725186|29
1631864840000|2021-09-17 07:47:20|726727.8|724727.8|726239.7|725239.7|726729.9|725247.9|726221|724727.8|27
1631864850000|2021-09-17 07:47:30|726239|725239|726234.7|725234.7|726759.9|725248.6|726212.4|724759.9|25
1631864860000|2021-09-17 07:47:40|726243.7|725243.7|726726|724726|726732.2|725243.7|726237.5|724713|34
1631864870000|2021-09-17 07:47:50|726725.9|724725.9|726708.1|724708.1|726727.1|724727.1|726673.4|724673.4|29
1631864880000|2021-09-17 07:48:00|726690.8|724690.8|726715.3|724715.3|726715.8|724715.8|726681.8|724681.8|35
1631864890000|2021-09-17 07:48:10|726715.5|724715.5|726723.2|724723.2|726725.3|724725.3|726698.7|724698.7|20
1631864900000|2021-09-17 07:48:20|726721.5|724721.5|726742.7|724742.7|726742.7|724742.7|726717.9|724717.9|16
1631864910000|2021-09-17 07:48:30|726715.1|724715.1|726713.5|724713.5|726728.1|724728.1|726689.4|724689.4|21
1631864920000|2021-09-17 07:48:40|726716.9|724716.9|726728.9|724728.9|726729.8|724729.8|726708.8|724708.8|22
1631864930000|2021-09-17 07:48:50|726728.5|724728.5|726179.4|725179.4|726753.6|725190.6|726179.4|724659.8|29
1631864940000|2021-09-17 07:49:00|726175.1|725175.1|726172.6|725172.6|726186.5|725186.5|726172.6|725172.6|28
1631864950000|2021-09-17 07:49:10|726174.6|725174.6|726166.9|725166.9|726174.6|725174.6|726165.8|725165.8|19
1631864960000|2021-09-17 07:49:20|726165.2|725165.2|726175.3|725175.3|726175.3|725175.3|726165.2|725165.2|15
1631864970000|2021-09-17 07:49:30|726168.3|725168.3|726169.3|725169.3|726170.7|725170.7|726150.6|725150.6|17
1631864980000|2021-09-17 07:49:40|726157.5|725157.5|726171.9|725171.9|726173.2|725173.2|726157.5|725157.5|21
1631864990000|2021-09-17 07:49:50|726653.1|724653.1|726097.6|725097.6|726666|725130|726093.3|724620.5|24
1631865000000|2021-09-17 07:50:00|726090.2|725090.2|726082.3|725082.3|726574.9|725104.1|726071.3|724574.9|33
1631865010000|2021-09-17 07:50:10|726091.8|725091.8|726608.9|724608.9|726614|725121.1|726091.8|724596.1|29
1631865020000|2021-09-17 07:50:20|726607.1|724607.1|726106.9|725106.9|726608.8|725115.5|726098.7|724600.6|29
1631865030000|2021-09-17 07:50:30|726100|725100|726599.2|724599.2|726608.2|725110.7|726071.1|724570.4|29
1631865040000|2021-09-17 07:50:40|726586.6|724586.6|726620.3|724620.3|726657|725109.7|726091.8|724586.6|34
1631865050000|2021-09-17 07:50:50|726110|725110|726172.5|725172.5|726645.5|725173.3|726106.2|724645.5|28
1631865060000|2021-09-17 07:51:00|726172.4|725172.4|726160.2|725160.2|726173.8|725173.8|726159.8|725159.8|14
1631865070000|2021-09-17 07:51:10|726159.9|725159.9|726658.9|724658.9|726661.2|725160.3|726156.9|724646|22
1631865080000|2021-09-17 07:51:20|726653.8|724653.8|726161.6|725161.6|726675|725162.2|726143|724653.8|21
1631865090000|2021-09-17 07:51:30|726152.8|725152.8|726163.7|725163.7|726164.3|725164.3|726152.8|725152.8|11
1631865100000|2021-09-17 07:51:40|726165.4|725165.4|726080.7|725080.7|726641.6|725168.5|726075.2|724574.2|25
1631865110000|2021-09-17 07:51:50|726081.4|725081.4|726107.7|725107.7|726107.8|725107.8|726068.5|725068.5|32
1631865120000|2021-09-17 07:52:00|726098.7|725098.7|726097.7|725097.7|726103.7|725103.7|726090.8|725090.8|28
1631865130000|2021-09-17 07:52:10|726083.9|725083.9|726578.3|724578.3|726594.3|725094.9|726083.9|724574.9|27
1631865140000|2021-09-17 07:52:20|726071.1|725071.1|726079.1|725079.1|726102.6|725102.6|726057.3|725057.3|32
1631865150000|2021-09-17 07:52:30|726057.1|725057.1|726066.2|725066.2|726072.7|725072.7|726052.9|725052.9|27
1631865160000|2021-09-17 07:52:40|726059.4|725059.4|726551.9|724551.9|726551.9|725090.6|726059.4|724551.9|34
1631865170000|2021-09-17 07:52:50|726551.2|724551.2|726063.3|725063.3|726559.5|725063.6|726052.8|724543.8|32
1631865180000|2021-09-17 07:53:00|726046.3|725046.3|726065.7|725065.7|726070.8|725070.8|726014.9|725014.9|35
1631865190000|2021-09-17 07:53:10|726060|725060|726044.1|725044.1|726539|725062.2|726029.9|724529.6|32
1631865200000|2021-09-17 07:53:20|726036.8|725036.8|726027|725027|726522.6|725038.4|726014.6|724521.3|29
1631865210000|2021-09-17 07:53:30|726012.9|725012.9|726048.2|725048.2|726049.5|725049.5|726012.9|725012.9|27
1631865220000|2021-09-17 07:53:40|726035.1|725035.1|726044.6|725044.6|726558.9|725063.1|726035.1|724536.1|26
1631865230000|2021-09-17 07:53:50|726042.2|725042.2|726040.3|725040.3|726045.8|725045.8|726039.4|725039.4|20
1631865240000|2021-09-17 07:54:00|726041.7|725041.7|726050.1|725050.1|726053.5|725053.5|726041.7|725041.7|20
1631865250000|2021-09-17 07:54:10|726048.8|725048.8|726040.7|725040.7|726550.4|725051.9|726031.8|724543.6|25
1631865260000|2021-09-17 07:54:20|726022.9|725022.9|726521.8|724521.8|726521.8|725034.2|726019|724521.8|15
1631865270000|2021-09-17 07:54:30|726511.7|724511.7|726016.3|725016.3|726530.7|725026.1|725995.3|724500.7|29
1631865280000|2021-09-17 07:54:40|726531.3|724531.3|726069.6|725069.6|726568.2|725075.3|726031.8|724518.7|24
1631865290000|2021-09-17 07:54:50|726066.8|725066.8|726089.2|725089.2|726588.9|725109|726066.8|724570.4|27
1631865300000|2021-09-17 07:55:00|726075.2|725075.2|726044|725044|726565.4|725082.1|726025.8|724565.4|27
1631865310000|2021-09-17 07:55:10|726037.6|725037.6|726001|725001|726526.6|725037.6|725993.1|724489|33
1631865320000|2021-09-17 07:55:20|725984.5|724984.5|726003.7|725003.7|726011.4|725011.4|725984.5|724984.5|22
1631865330000|2021-09-17 07:55:30|726015.4|725015.4|726019|725019|726027.5|725027.5|726002.7|725002.7|24
1631865340000|2021-09-17 07:55:40|726002.2|725002.2|726001.6|725001.6|726020.1|725020.1|726001.6|725001.6|19
1631865350000|2021-09-17 07:55:50|725984.5|724984.5|725962.7|724962.7|726467|725003|725946.6|724467|34
1631865360000|2021-09-17 07:56:00|725965.1|724965.1|725987|724987|726487.9|724999.4|725962|724477.7|30
1631865370000|2021-09-17 07:56:10|725958.1|724958.1|725960.5|724960.5|725982.3|724982.3|725957.2|724957.2|34
1631865380000|2021-09-17 07:56:20|725952.6|724952.6|725960.8|724960.8|725968.2|724968.2|725952.6|724952.6|25
1631865390000|2021-09-17 07:56:30|725948.9|724948.9|726496.8|724496.8|726512.7|725012.5|725948.9|724488.5|26
1631865400000|2021-09-17 07:56:40|726495.6|724495.6|726428.8|724428.8|726509.9|724952.2|725935.7|724428.1|34
1631865410000|2021-09-17 07:56:50|726421.1|724421.1|726423.9|724423.9|726428.1|724428.1|726406.8|724406.8|32
1631865420000|2021-09-17 07:57:00|726423.4|724423.4|725948.8|724948.8|726426.2|724955.9|725939.4|724401.3|29
1631865430000|2021-09-17 07:57:10|725937.3|724937.3|725983.6|724983.6|726447|724983.6|725902.3|724421.5|31
1631865440000|2021-09-17 07:57:20|725977.2|724977.2|725953.8|724953.8|725980|724980|725941.3|724941.3|26
1631865450000|2021-09-17 07:57:30|725955.3|724955.3|725959.4|724959.4|725959.6|724959.6|725947.5|724947.5|26
1631865460000|2021-09-17 07:57:40|725959.3|724959.3|725978.5|724978.5|726533.6|724982.1|725959|724453.7|27
1631865470000|2021-09-17 07:57:50|725977.1|724977.1|726529.5|724529.5|726533.4|725028.2|725969.6|724522.8|28
1631865480000|2021-09-17 07:58:00|726527.7|724527.7|726054.3|725054.3|726562.2|725064.9|726021.7|724523.5|28
1631865490000|2021-09-17 07:58:10|726056.2|725056.2|726034.2|725034.2|726556.5|725056.2|726024.9|724535.2|34
1631865500000|2021-09-17 07:58:20|726036.4|725036.4|726034.5|725034.5|726037|725037|726009.6|725009.6|33
1631865510000|2021-09-17 07:58:30|726039.9|725039.9|726081.4|725081.4|726582.2|725089.5|726036.6|724582.2|30
1631865520000|2021-09-17 07:58:40|726073.4|725073.4|726032.5|725032.5|726556|725080.4|726032.5|724546.3|27
1631865530000|2021-09-17 07:58:50|726038.8|725038.8|726029.1|725029.1|726538.2|725053.8|726010.6|724538.2|32
1631865540000|2021-09-17 07:59:00|726019.8|725019.8|725973.3|724973.3|726027|725027|725953.6|724953.6|32
1631865550000|2021-09-17 07:59:10|725959|724959|725944|724944|726451.5|724969.1|725935.5|724441.3|33
1631865560000|2021-09-17 07:59:20|725949.7|724949.7|725944.4|724944.4|725952.8|724952.8|725935.1|724935.1|27
1631865570000|2021-09-17 07:59:30|725963.9|724963.9|725943.4|724943.4|725963.9|724963.9|725935.5|724935.5|22
1631865580000|2021-09-17 07:59:40|725942.4|724942.4|725995.9|724995.9|726010.8|725010.8|725942.4|724942.4|24
1631865590000|2021-09-17 07:59:50|726014.6|725014.6|726028.8|725028.8|726028.8|725028.8|726007|725007|15
1631865600000|2021-09-17 08:00:00|726028.5|725028.5|726481.6|724481.6|726513.4|725030.3|725951.3|724457.4|35
1631865610000|2021-09-17 08:00:10|725978|724978|726084.3|725084.3|726503.5|725084.3|725978|724503.5|29
1631865620000|2021-09-17 08:00:20|726091.3|725091.3|726779.9|724779.9|726779.9|725286.9|726085.3|724721.2|36
1631865630000|2021-09-17 08:00:30|726773|724773|726275.7|725275.7|726773|725287|726245.6|724773|34
1631865640000|2021-09-17 08:00:40|726264.6|725264.6|726272.8|725272.8|726278.3|725278.3|726249.3|725249.3|34
1631865650000|2021-09-17 08:00:50|726272.2|725272.2|726261.3|725261.3|726765.7|725276.3|726257.1|724760.6|24
1631865660000|2021-09-17 08:01:00|726271.8|725271.8|726314.5|725314.5|726770.5|725317.6|726262.1|724770.5|36
1631865670000|2021-09-17 08:01:10|726296.3|725296.3|726245.7|725245.7|726758.9|725305.3|726241.8|724739|35
1631865680000|2021-09-17 08:01:20|726235.9|725235.9|726239|725239|726247.9|725247.9|726221.8|725221.8|26
1631865690000|2021-09-17 08:01:30|726227.4|725227.4|726222.8|725222.8|726747|725249.6|726209.4|724747|28
1631865700000|2021-09-17 08:01:40|726223.8|725223.8|726729|724729|726733.8|725228.8|726201.2|724728.1|20
1631865710000|2021-09-17 08:01:50|726727.9|724727.9|726258.5|725258.5|726765.5|725262.5|726242.1|724727|27
1631865720000|2021-09-17 08:02:00|726253.5|725253.5|726275.1|725275.1|726276.1|725276.1|726252|725252|24
1631865730000|2021-09-17 08:02:10|726279.7|725279.7|726288.2|725288.2|726289|725289|726279.7|725279.7|22
1631865740000|2021-09-17 08:02:20|726287.8|725287.8|726283.8|725283.8|726794.6|725296|726261.6|724793.1|33
1631865750000|2021-09-17 08:02:30|726283.5|725283.5|726255.8|725255.8|726290.5|725290.5|726245|725245|31
1631865760000|2021-09-17 08:02:40|726248.4|725248.4|726266.6|725266.6|726269|725269|726245.6|725245.6|28
1631865770000|2021-09-17 08:02:50|726267.9|725267.9|726269|725269|726280.9|725280.9|726240.9|725240.9|28
1631865780000|2021-09-17 08:03:00|726267.2|725267.2|726256.9|725256.9|726267.6|725267.6|726253.7|725253.7|20
1631865790000|2021-09-17 08:03:10|726256.3|725256.3|726750.2|724750.2|726756.8|725256.3|726245.5|724750.2|23
1631865800000|2021-09-17 08:03:20|726188.5|725188.5|726217.1|725217.1|726217.7|725217.7|726188.5|725188.5|23
1631865810000|2021-09-17 08:03:30|726214.4|725214.4|726187.9|725187.9|726214.4|725214.4|726180.4|725180.4|26
1631865820000|2021-09-17 08:03:40|726188.8|725188.8|726134.3|725134.3|726193.7|725193.7|726129|725129|26
1631865830000|2021-09-17 08:03:50|726123.1|725123.1|726170.2|725170.2|726658.4|725218.4|726123.1|724658.4|32
1631865840000|2021-09-17 08:04:00|726180.3|725180.3|726132.8|725132.8|726693.4|725180.3|726132.8|724677.1|30
1631865850000|2021-09-17 08:04:10|726120.9|725120.9|726138|725138|726138|725138|726118.9|725118.9|33
1631865860000|2021-09-17 08:04:20|726131|725131|726623|724623|726647.7|725136.3|726111.3|724617.7|34
1631865870000|2021-09-17 08:04:30|726621.3|724621.3|726081.5|725081.5|726622|725131.8|726081.5|724618.4|36
1631865880000|2021-09-17 08:04:40|726103.1|725103.1|726103.1|725103.1|726115.6|725115.6|726093|725093|19
1631865890000|2021-09-17 08:04:50|726116.1|725116.1|726595.4|724595.4|726628.5|725119.6|726089|724595.4|23
1631865900000|2021-09-17 08:05:00|726084.1|725084.1|726109|725109|726602|725109|726073.7|724596.2|26
1631865910000|2021-09-17 08:05:10|726105.5|725105.5|726130.4|725130.4|726632|725148.9|726105.5|724628.3|28
1631865920000|2021-09-17 08:05:20|726139.3|725139.3|726167.7|725167.7|726172.4|725172.4|726137|725137|28
1631865930000|2021-09-17 08:05:30|726164.2|725164.2|726212.6|725212.6|726224.5|725224.5|726154.3|725154.3|25
1631865940000|2021-09-17 08:05:40|726215.6|725215.6|726266.4|725266.4|726273.1|725273.1|726210.1|725210.1|24
1631865950000|2021-09-17 08:05:50|726265.9|725265.9|726256.2|725256.2|726269.4|725269.4|726250.1|725250.1|28
1631865960000|2021-09-17 08:06:00|726255.7|725255.7|726257.3|725257.3|726258|725258|726224.2|725224.2|28
1631865970000|2021-09-17 08:06:10|726255.6|725255.6|726258.8|725258.8|726259.4|725259.4|726255.6|725255.6|15
1631865980000|2021-09-17 08:06:20|726258.1|725258.1|726275.4|725275.4|726772.3|725276.9|726257|724763.4|23
1631865990000|2021-09-17 08:06:30|726274.8|725274.8|726315.8|725315.8|726832.7|725319.6|726271|724819.1|31
1631866000000|2021-09-17 08:06:40|726316.2|725316.2|726271.6|725271.6|726816.1|725316.2|726271.6|724793.7|34
1631866010000|2021-09-17 08:06:50|726777.1|724777.1|726715.4|724715.4|726784.4|725272.3|726215.7|724715.4|29
1631866020000|2021-09-17 08:07:00|726213.6|725213.6|726210.9|725210.9|726213.6|725213.6|726195.6|725195.6|34
1631866030000|2021-09-17 08:07:10|726209.7|725209.7|726199|725199|726222.9|725222.9|726195.9|725195.9|35
1631866040000|2021-09-17 08:07:20|726191.9|725191.9|726180.3|725180.3|726201.8|725201.8|726173.8|725173.8|35
1631866050000|2021-09-17 08:07:30|726186.4|725186.4|726173.9|725173.9|726187.5|725187.5|726167.7|725167.7|31
1631866060000|2021-09-17 08:07:40|726176.1|725176.1|726150.5|725150.5|726669|725184.5|726142.4|724641.5|30
1631866070000|2021-09-17 08:07:50|726147|725147|726669.1|724669.1|726680.7|725189.1|726147|724668.1|27
1631866080000|2021-09-17 08:08:00|726667.8|724667.8|726142.1|725142.1|726670.3|725159.1|726140|724655.3|29
1631866090000|2021-09-17 08:08:10|726140.4|725140.4|726645.7|724645.7|726648.4|725148.2|726140|724645.7|23
1631866100000|2021-09-17 08:08:20|726645.8|724645.8|726206.1|725206.1|726725|725229.3|726184.3|724643.3|36
1631866110000|2021-09-17 08:08:30|726707.9|724707.9|726717.3|724717.3|726719.7|725214.2|726199.7|724707.9|22
1631866120000|2021-09-17 08:08:40|726725.4|724725.4|726227.6|725227.6|726725.4|725232.3|726226.9|724717.6|25
1631866130000|2021-09-17 08:08:50|726227.1|725227.1|726249.2|725249.2|726251.2|725251.2|726211.9|725211.9|24
1631866140000|2021-09-17 08:09:00|726249.5|725249.5|726707.8|724707.8|726729.7|725249.5|726190.9|724693.4|31
1631866150000|2021-09-17 08:09:10|726695.5|724695.5|726220.2|725220.2|726704.3|725223.4|726205.7|724695.5|27
1631866160000|2021-09-17 08:09:20|726217.2|725217.2|726208|725208|726218.8|725218.8|726203.5|725203.5|14
1631866170000|2021-09-17 08:09:30|726219.2|725219.2|726209.4|725209.4|726219.2|725219.2|726201.9|725201.9|26
1631866180000|2021-09-17 08:09:40|726211.7|725211.7|726214.5|725214.5|726218.5|725218.5|726204.5|725204.5|17
1631866190000|2021-09-17 08:09:50|726209.4|725209.4|726188.6|725188.6|726720.4|725216.1|726186.4|724710.8|28
1631866200000|2021-09-17 08:10:00|726201.5|725201.5|726230.6|725230.6|726712.9|725234.4|726190.8|724712.9|29
1631866210000|2021-09-17 08:10:10|726230.3|725230.3|726231.4|725231.4|726232.9|725232.9|726219.1|725219.1|17
1631866220000|2021-09-17 08:10:20|726230.3|725230.3|726223.1|725223.1|726230.3|725230.3|726215.9|725215.9|15
1631866230000|2021-09-17 08:10:30|726222.5|725222.5|726232|725232|726242.4|725242.4|726194.8|725194.8|32
1631866240000|2021-09-17 08:10:40|726219.8|725219.8|726200.3|725200.3|726219.9|725219.9|726199.5|725199.5|26
1631866250000|2021-09-17 08:10:50|726205|725205|726217.8|725217.8|726723.4|725222.2|726205|724718.8|24
1631866260000|2021-09-17 08:11:00|726215.8|725215.8|726200.8|725200.8|726215.8|725215.8|726192.3|725192.3|18
1631866270000|2021-09-17 08:11:10|726197.3|725197.3|726238.4|725238.4|726735.8|725238.4|726192.6|724732.1|19
1631866280000|2021-09-17 08:11:20|726241.7|725241.7|726243.2|725243.2|726257.7|725257.7|726229|725229|21
1631866290000|2021-09-17 08:11:30|726245.5|725245.5|726724.6|724724.6|726749.7|725256.8|726235.3|724724.6|30
1631866300000|2021-09-17 08:11:40|726224.2|725224.2|726744.8|724744.8|726747.7|725250.3|726212.5|724741.6|27
1631866310000|2021-09-17 08:11:50|726737.8|724737.8|726255.8|725255.8|726760.3|725289.1|726254.1|724737.8|27
1631866320000|2021-09-17 08:12:00|726259.1|725259.1|726284|725284|726754.1|725286.3|726248.9|724754.1|19
1631866330000|2021-09-17 08:12:10|726283.4|725283.4|726276.7|725276.7|726284.2|725284.2|726270.6|725270.6|24
1631866340000|2021-09-17 08:12:20|726274.2|725274.2|726781.1|724781.1|726781.1|725279.4|726273.6|724778|24
1631866350000|2021-09-17 08:12:30|726772.9|724772.9|726792.4|724792.4|726811.7|725321.8|726299.3|724772.9|29
1631866360000|2021-09-17 08:12:40|726818.4|724818.4|726338.8|725338.8|726828.4|725338.8|726323.2|724818.4|22
1631866370000|2021-09-17 08:12:50|726330.9|725330.9|726325.9|725325.9|726842.3|725339.5|726324.6|724834.3|27
1631866380000|2021-09-17 08:13:00|726324.7|725324.7|726335.5|725335.5|726811.2|725341.1|726286.1|724811.2|28
1631866390000|2021-09-17 08:13:10|726337|725337|726825.7|724825.7|726827.6|725338.2|726308.8|724809.7|23
1631866400000|2021-09-17 08:13:20|726824.3|724824.3|726324.4|725324.4|726825.4|725328.2|726320.6|724824.3|24
1631866410000|2021-09-17 08:13:30|726340.2|725340.2|726337.7|725337.7|726340.2|725340.2|726332.8|725332.8|12
1631866420000|2021-09-17 08:13:40|726337.5|725337.5|726380.9|725380.9|726380.9|725380.9|726330.9|725330.9|24
1631866430000|2021-09-17 08:13:50|726383.7|725383.7|726358.1|725358.1|726851.1|725387.8|726329.5|724830.4|27
1631866440000|2021-09-17 08:14:00|726355.2|725355.2|726358.1|725358.1|726850.3|725368.3|726348.5|724850.3|21
1631866450000|2021-09-17 08:14:10|726358.9|725358.9|726328.7|725328.7|726362.3|725362.3|726328.7|725328.7|25
1631866460000|2021-09-17 08:14:20|726328.9|725328.9|726344.7|725344.7|726355.7|725355.7|726328.9|725328.9|20
1631866470000|2021-09-17 08:14:30|726343.8|725343.8|726338.6|725338.6|726343.8|725343.8|726332.9|725332.9|20
1631866480000|2021-09-17 08:14:40|726344.2|725344.2|726861.7|724861.7|726872|725362.1|726343.5|724849.1|32
1631866490000|2021-09-17 08:14:50|726862|724862|726866.3|724866.3|726867.9|725374.2|726359.4|724862|28
1631866500000|2021-09-17 08:15:00|726869.8|724869.8|726374.3|725374.3|726904.5|725378.5|726373.2|724860.9|33
1631866510000|2021-09-17 08:15:10|726886.7|724886.7|726392.2|725392.2|726886.7|725403.2|726355.9|724864.6|33
1631866520000|2021-09-17 08:15:20|726398.1|725398.1|726944.4|724944.4|726948.3|725452.9|726393|724916.3|32
1631866530000|2021-09-17 08:15:30|726944.1|724944.1|726434.6|725434.6|726944.1|725434.6|726425.5|724926.1|33
1631866540000|2021-09-17 08:15:40|726404.3|725404.3|726425.7|725425.7|726911.6|725437.3|726401.8|724909.7|32
1631866550000|2021-09-17 08:15:50|726438.4|725438.4|726443.8|725443.8|726446.9|725446.9|726418.1|725418.1|34
1631866560000|2021-09-17 08:16:00|726444.9|725444.9|726433.4|725433.4|726452.6|725452.6|726427.3|725427.3|33
1631866570000|2021-09-17 08:16:10|726439.5|725439.5|726362.6|725362.6|726924.4|725456.1|726361.1|724868.9|36
1631866580000|2021-09-17 08:16:20|726860.4|724860.4|726288.7|725288.7|726860.4|725361.4|726285.3|724829.6|34
1631866590000|2021-09-17 08:16:30|726797.3|724797.3|726756|724756|726797.3|725251.3|726247.2|724744.8|30
1631866600000|2021-09-17 08:16:40|726242|725242|726231.8|725231.8|726744.9|725242|726228.9|724733.3|28
1631866610000|2021-09-17 08:16:50|726232.7|725232.7|726772.9|724772.9|726773.7|725259.1|726228.1|724736.4|27
1631866620000|2021-09-17 08:17:00|726253.5|725253.5|726780.5|724780.5|726808.5|725258.3|726253.5|724765.6|32
1631866630000|2021-09-17 08:17:10|726809.1|724809.1|726852.6|724852.6|726852.6|725289.7|726285.4|724791.1|32
1631866640000|2021-09-17 08:17:20|726885.4|724885.4|726343.3|725343.3|726896.1|725397.1|726343.3|724836|34
1631866650000|2021-09-17 08:17:30|726342.8|725342.8|726356.5|725356.5|726873|725381.6|726342.8|724861.7|29
1631866660000|2021-09-17 08:17:40|726365.5|725365.5|726915.9|724915.9|726937.8|725442.2|726365.5|724855.3|34
1631866670000|2021-09-17 08:17:50|726919.6|724919.6|726921.3|724921.3|726928.3|724928.3|726912.8|724912.8|34
1631866680000|2021-09-17 08:18:00|726923.4|724923.4|726384.7|725384.7|726943.1|725424.7|726378.9|724899|34
1631866690000|2021-09-17 08:18:10|726377|725377|726281.8|725281.8|726848.2|725393|726281.8|724793.4|38
1631866700000|2021-09-17 08:18:20|726272.3|725272.3|726776.1|724776.1|726776.1|725276.7|726269.9|724776.1|21
1631866710000|2021-09-17 08:18:30|726265.5|725265.5|726269.3|725269.3|726277|725277|726249.8|725249.8|26
1631866720000|2021-09-17 08:18:40|726266.1|725266.1|726261.9|725261.9|726274.9|725274.9|726261.9|725261.9|23
1631866730000|2021-09-17 08:18:50|726274.2|725274.2|726276.6|725276.6|726279|725279|726263|725263|18
1631866740000|2021-09-17 08:19:00|726268.4|725268.4|726266.5|725266.5|726273.1|725273.1|726250.5|725250.5|19
1631866750000|2021-09-17 08:19:10|726255.6|725255.6|726202.1|725202.1|726742|725267|726196.7|724716.2|28
1631866760000|2021-09-17 08:19:20|726191.3|725191.3|726207.3|725207.3|726710.1|725214.6|726178|724693.4|38
1631866770000|2021-09-17 08:19:30|726201.7|725201.7|726202.3|725202.3|726726.7|725210.5|726170|724682.9|37
1631866780000|2021-09-17 08:19:40|726189.4|725189.4|726674.7|724674.7|726709.7|725197.7|726151.8|724665|38
1631866790000|2021-09-17 08:19:50|726684.2|724684.2|726149.8|725149.8|726684.2|725169.9|726148.7|724684.2|30
1631866800000|2021-09-17 08:20:00|726102.5|725102.5|726631.7|724631.7|726632.7|725149.8|726096.5|724622.1|34
1631866810000|2021-09-17 08:20:10|726623.3|724623.3|726076|725076|726632|725127.6|726072|724604.1|35
1631866820000|2021-09-17 08:20:20|726073.4|725073.4|726075.7|725075.7|726612.2|725112|726065.5|724595.3|33
1631866830000|2021-09-17 08:20:30|726090.2|725090.2|726083.8|725083.8|726090.3|725090.3|726072.5|725072.5|20
1631866840000|2021-09-17 08:20:40|726091.9|725091.9|726085.6|725085.6|726094.7|725094.7|726081.6|725081.6|27
1631866850000|2021-09-17 08:20:50|726088.1|725088.1|726082.8|725082.8|726113.4|725113.4|726080.8|725080.8|26
1631866860000|2021-09-17 08:21:00|726085.9|725085.9|726151.6|725151.6|726673.7|725155.6|726080.5|724673.7|25
1631866870000|2021-09-17 08:21:10|726145.1|725145.1|726123.2|725123.2|726670.7|725160.5|726107.4|724620|24
1631866880000|2021-09-17 08:21:20|726124.7|725124.7|726618.7|724618.7|726635.1|725134.7|726115.1|724618.7|33
1631866890000|2021-09-17 08:21:30|726623.8|724623.8|726635.7|724635.7|726635.7|725126|726090.7|724600.5|25
1631866900000|2021-09-17 08:21:40|726635.9|724635.9|726132.9|725132.9|726659.8|725157.7|726125.7|724630.3|29
1631866910000|2021-09-17 08:21:50|726155.3|725155.3|726697.9|724697.9|726723.1|725204|726132.4|724627.4|32
1631866920000|2021-09-17 08:22:00|726697|724697|726703.9|724703.9|726708.2|724708.2|726693.4|724693.4|21
1631866930000|2021-09-17 08:22:10|726209.8|725209.8|726223.1|725223.1|726237.2|725237.2|726200|725200|28
1631866940000|2021-09-17 08:22:20|726219.4|725219.4|726221.5|725221.5|726238.7|725238.7|726212.5|725212.5|30
1631866950000|2021-09-17 08:22:30|726208.2|725208.2|726221.6|725221.6|726223.1|725223.1|726208.2|725208.2|24
1631866960000|2021-09-17 08:22:40|726221.2|725221.2|726218.7|725218.7|726223.4|725223.4|726206.4|725206.4|19
1631866970000|2021-09-17 08:22:50|726221.5|725221.5|726732.6|724732.6|726736.4|725226.2|726220.7|724729.3|19
1631866980000|2021-09-17 08:23:00|726731|724731|726236.4|725236.4|726741.1|725239.4|726232|724730.4|23
1631866990000|2021-09-17 08:23:10|726231.4|725231.4|726250.8|725250.8|726769|725262.5|726210.3|724741.7|29
1631867000000|2021-09-17 08:23:20|726255.3|725255.3|726272.4|725272.4|726285.5|725285.5|726252.2|725252.2|24
1631867010000|2021-09-17 08:23:30|726273|725273|726291|725291|726293.5|725293.5|726263.5|725263.5|23
1631867020000|2021-09-17 08:23:40|726813.3|724813.3|726293.2|725293.2|726840.6|725301.8|726268|724785.3|26
1631867030000|2021-09-17 08:23:50|726290.2|725290.2|726800.9|724800.9|726806.8|725290.2|726272.4|724797.1|26
1631867040000|2021-09-17 08:24:00|726287.2|725287.2|726278.5|725278.5|726295.3|725295.3|726277.3|725277.3|22
1631867050000|2021-09-17 08:24:10|726276.6|725276.6|726253.5|725253.5|726769.4|725295.1|726253.5|724765.5|23
1631867060000|2021-09-17 08:24:20|726262|725262|726274.2|725274.2|726774.1|725286.1|726258.1|724772|33
1631867070000|2021-09-17 08:24:30|726270.9|725270.9|726260.8|725260.8|726776.4|725271.5|726254.8|724769.1|25
1631867080000|2021-09-17 08:24:40|726254.6|725254.6|726268.2|725268.2|726270.2|725270.2|726254.6|725254.6|15
1631867090000|2021-09-17 08:24:50|726268.5|725268.5|726266.9|725266.9|726275.7|725275.7|726251.4|725251.4|21
1631867100000|2021-09-17 08:25:00|726267.1|725267.1|726261.9|725261.9|726273.8|725273.8|726251.6|725251.6|20
1631867110000|2021-09-17 08:25:10|726270.9|725270.9|726252.2|725252.2|726274|725274|726252.2|725252.2|18
1631867120000|2021-09-17 08:25:20|726261.9|725261.9|726257.3|725257.3|726791.6|725294.9|726224.9|724737.8|28
1631867130000|2021-09-17 08:25:30|726268.6|725268.6|726244.8|725244.8|726287.3|725287.3|726244.8|725244.8|20
1631867140000|2021-09-17 08:25:40|726244.2|725244.2|726223.5|725223.5|726722.6|725277.6|726217.3|724720.7|22
1631867150000|2021-09-17 08:25:50|726221.7|725221.7|726237.1|725237.1|726770.2|725249.9|726221.7|724750.8|25
1631867160000|2021-09-17 08:26:00|726236.9|725236.9|726233.2|725233.2|726241.5|725241.5|726232.2|725232.2|24
1631867170000|2021-09-17 08:26:10|726241.6|725241.6|726241.9|725241.9|726242|725242|726238.2|725238.2|18
1631867180000|2021-09-17 08:26:20|726240.9|725240.9|726236.9|725236.9|726242.5|725242.5|726236.9|725236.9|13
1631867190000|2021-09-17 08:26:30|726243.5|725243.5|726255.2|725255.2|726776.2|725272.4|726232.4|724761.8|28
1631867200000|2021-09-17 08:26:40|726252|725252|726237.5|725237.5|726755.3|725265.3|726237.1|724749.2|24
1631867210000|2021-09-17 08:26:50|726253.5|725253.5|726343.5|725343.5|726850.8|725347.6|726237.2|724749.7|26
1631867220000|2021-09-17 08:27:00|726347.2|725347.2|726466.2|725466.2|726967.4|725480.9|726347.2|724858.7|35
1631867230000|2021-09-17 08:27:10|726478.8|725478.8|726466.2|725466.2|726486.9|725486.9|726455.5|725455.5|32
1631867240000|2021-09-17 08:27:20|726464.2|725464.2|726466.4|725466.4|726475.4|725475.4|726462.3|725462.3|19
1631867250000|2021-09-17 08:27:30|726466.1|725466.1|726416.6|725416.6|726954.8|725477.4|726412.7|724907|33
1631867260000|2021-09-17 08:27:40|726407.7|725407.7|726979.8|724979.8|726979.8|725429.6|726388.8|724894.2|31
1631867270000|2021-09-17 08:27:50|726978|724978|726488.9|725488.9|726978|725502|726465.6|724978|27
1631867280000|2021-09-17 08:28:00|726489.6|725489.6|726908.4|724908.4|726935.2|725492.1|726404.7|724908.4|30
1631867290000|2021-09-17 08:28:10|726892.7|724892.7|726944.2|724944.2|726959.7|725418.1|726382.8|724875.9|35
1631867300000|2021-09-17 08:28:20|726941.3|724941.3|726937.6|724937.6|726973.8|724973.8|726937|724937|34
1631867310000|2021-09-17 08:28:30|726935.7|724935.7|726931.2|724931.2|726945.9|725443.9|726427|724922.7|33
1631867320000|2021-09-17 08:28:40|726929.1|724929.1|726902|724902|726929.1|725439.5|726392.6|724895.2|33
1631867330000|2021-09-17 08:28:50|726399.9|725399.9|726508.1|725508.1|727031.8|725524.6|726399.9|724954.6|33
1631867340000|2021-09-17 08:29:00|726508.8|725508.8|726544.1|725544.1|727036.1|725544.1|726508.8|725017.1|33
1631867350000|2021-09-17 08:29:10|727042.8|725042.8|727048.5|725048.5|727074.6|725074.6|727037.8|725037.8|32
1631867360000|2021-09-17 08:29:20|727044.3|725044.3|726529.6|725529.6|727044.3|725547.4|726529.5|725010.5|38
1631867370000|2021-09-17 08:29:30|726530|725530|727077.3|725077.3|727085.4|725591.4|726499.6|725021.7|33
1631867380000|2021-09-17 08:29:40|727078.7|725078.7|727074.3|725074.3|727091.4|725588.1|726561.8|725070.3|35
1631867390000|2021-09-17 08:29:50|727070.3|725070.3|726467.9|725467.9|727070.3|725525.9|726466.8|724984.2|34
1631867400000|2021-09-17 08:30:00|726464.4|725464.4|726967.2|724967.2|726970.4|725471.8|726458|724965.8|27
1631867410000|2021-09-17 08:30:10|726961.6|724961.6|726943.5|724943.5|726961.6|725431.7|726425.8|724918.6|34
1631867420000|2021-09-17 08:30:20|726938.1|724938.1|726431.4|725431.4|726941.6|725437.4|726424.2|724915.6|29
1631867430000|2021-09-17 08:30:30|726432.1|725432.1|726415.2|725415.2|726440.2|725440.2|726415.2|725415.2|19
1631867440000|2021-09-17 08:30:40|726415.8|725415.8|726888|724888|726900.3|725423.2|726415.1|724879.4|31
1631867450000|2021-09-17 08:30:50|726898.5|724898.5|726957|724957|726957|725423.1|726415.2|724887.9|31
1631867460000|2021-09-17 08:31:00|726947.6|724947.6|726957.1|724957.1|726957.5|724957.5|726938.7|724938.7|33
1631867470000|2021-09-17 08:31:10|726963|724963|726986.2|724986.2|726986.2|725490.6|726462.7|724951.5|25
1631867480000|2021-09-17 08:31:20|726985.3|724985.3|726483.6|725483.6|726985.3|725489.1|726475.9|724979.7|23
1631867490000|2021-09-17 08:31:30|726481.1|725481.1|726974|724974|726980.7|725484.1|726478.9|724972.2|22
1631867500000|2021-09-17 08:31:40|726979.5|724979.5|726970.3|724970.3|726979.5|724979.5|726970.3|724970.3|17
1631867510000|2021-09-17 08:31:50|726970.8|724970.8|726976.6|724976.6|726987.2|725472.2|726453|724970.6|24
1631867520000|2021-09-17 08:32:00|726991.3|724991.3|726526.9|725526.9|727037.5|725526.9|726502.2|724989.3|28
1631867530000|2021-09-17 08:32:10|726523.6|725523.6|727033.8|725033.8|727048.1|725543|726493|725010.2|28
1631867540000|2021-09-17 08:32:20|727029.7|725029.7|726532.7|725532.7|727057.9|725539.4|726523.7|725029.7|25
1631867550000|2021-09-17 08:32:30|726529.4|725529.4|726566.7|725566.7|727092.5|725573.6|726529.4|725043.7|27
1631867560000|2021-09-17 08:32:40|726563.7|725563.7|727026.4|725026.4|727033.5|725575.9|726547.5|725025.2|23
1631867570000|2021-09-17 08:32:50|726538.3|725538.3|726517.6|725517.6|727053.1|725539.4|726517.6|725017.5|19
1631867580000|2021-09-17 08:33:00|727034.9|725034.9|727018.4|725018.4|727034.9|725034.9|727017.7|725017.7|24
1631867590000|2021-09-17 08:33:10|727017.3|725017.3|726923.8|724923.8|727022.1|725533.1|726415.3|724918|27
1631867600000|2021-09-17 08:33:20|726929.5|724929.5|726937.8|724937.8|726956.5|724956.5|726916.6|724916.6|29
1631867610000|2021-09-17 08:33:30|726939.1|724939.1|726930.3|724930.3|726948.1|725438.1|726438.1|724913.7|34
1631867620000|2021-09-17 08:33:40|726919.1|724919.1|726953.4|724953.4|726953.8|725428.2|726426.7|724903.8|33
1631867630000|2021-09-17 08:33:50|726940.6|724940.6|726454.9|725454.9|726975.9|725463.7|726450.2|724940.6|30
1631867640000|2021-09-17 08:34:00|726454.4|725454.4|726980.4|724980.4|726987.7|725477.2|726447.9|724958.1|29
1631867650000|2021-09-17 08:34:10|726962.5|724962.5|727013.7|725013.7|727021.2|725491.2|726491.2|724962.5|29
1631867660000|2021-09-17 08:34:20|727005|725005|726991.1|724991.1|727017.8|725497.6|726470.5|724973.5|27
1631867670000|2021-09-17 08:34:30|726971.3|724971.3|726926.4|724926.4|726980|725419.8|726416.6|724916.6|31
1631867680000|2021-09-17 08:34:40|726918.2|724918.2|726917.8|724917.8|726920.6|725424.7|726411.2|724900.6|16
1631867690000|2021-09-17 08:34:50|726917.3|724917.3|726419.9|725419.9|726917.3|725422.1|726407.4|724917.2|20
1631867700000|2021-09-17 08:35:00|726415.2|725415.2|726885.8|724885.8|726932.5|725417|726390|724884.2|24
1631867710000|2021-09-17 08:35:10|726373|725373|726884.2|724884.2|726902.2|725385.2|726354.5|724865|28
1631867720000|2021-09-17 08:35:20|726388|725388|726823.1|724823.1|726895.9|725388|726369.8|724817.3|31
1631867730000|2021-09-17 08:35:30|726326.2|725326.2|726816.2|724816.2|726834.6|725337.3|726306.8|724814.7|23
1631867740000|2021-09-17 08:35:40|726827|724827|726312.9|725312.9|726836.9|725337.7|726302.5|724818.2|27
1631867750000|2021-09-17 08:35:50|726320.3|725320.3|726318.2|725318.2|726320.3|725320.3|726303.1|725303.1|21
1631867760000|2021-09-17 08:36:00|726308.3|725308.3|726839.2|724839.2|726854.7|725327.7|726308.2|724839.2|19
1631867770000|2021-09-17 08:36:10|726337.7|725337.7|726833.8|724833.8|726849.3|725341|726337.7|724833.2|23
1631867780000|2021-09-17 08:36:20|726840|724840|726319.7|725319.7|726845.5|725319.7|726316.3|724817.7|29
1631867790000|2021-09-17 08:36:30|726315.8|725315.8|726308.3|725308.3|726826|725335.4|726308.3|724811.4|31
1631867800000|2021-09-17 08:36:40|726294|725294|726293.1|725293.1|726802|725300.4|726274.7|724791.4|30
1631867810000|2021-09-17 08:36:50|726287.1|725287.1|726765.4|724765.4|726785|725296.4|726183.2|724670.5|33
1631867820000|2021-09-17 08:37:00|726748.9|724748.9|726733|724733|726753.5|725251.8|726251.8|724724.6|31
1631867830000|2021-09-17 08:37:10|726714.5|724714.5|726727.1|724727.1|726737|725207.1|726203.5|724709.5|30
1631867840000|2021-09-17 08:37:20|726730.7|724730.7|726233.8|725233.8|726737.4|725240.1|726220.5|724717.9|36
1631867850000|2021-09-17 08:37:30|726230.3|725230.3|726753.4|724753.4|726769.4|725238.4|726230.3|724737.8|29
1631867860000|2021-09-17 08:37:40|726757.1|724757.1|726725.2|724725.2|726757.1|724757.1|726725.2|724725.2|27
1631867870000|2021-09-17 08:37:50|726720.7|724720.7|726663.3|724663.3|726725.6|725179|726179|724662.7|34
1631867880000|2021-09-17 08:38:00|726663|724663|726668.4|724668.4|726668.4|724668.4|726662.1|724662.1|22
1631867890000|2021-09-17 08:38:10|726667.4|724667.4|726705|724705|726723.7|725188.3|726182|724665.3|31
1631867900000|2021-09-17 08:38:20|726705.1|724705.1|726220.4|725220.4|726741.2|725234.6|726220.4|724700.9|33
1631867910000|2021-09-17 08:38:30|726232|725232|726789.2|724789.2|726807.8|725248.5|726224.2|724728|32
1631867920000|2021-09-17 08:38:40|726791.6|724791.6|726741.3|724741.3|726796.6|724796.6|726725.7|724725.7|33
1631867930000|2021-09-17 08:38:50|726741.1|724741.1|726729.5|724729.5|726748.4|725250.6|726250.6|724714.8|32
1631867940000|2021-09-17 08:39:00|726738.6|724738.6|726751.7|724751.7|726767.4|725261.2|726246|724703.6|33
1631867950000|2021-09-17 08:39:10|726744|724744|726784.9|724784.9|726832.1|725321.6|726306.7|724744|36
1631867960000|2021-09-17 08:39:20|726797|724797|726761.4|724761.4|726804|725270.6|726257.7|724754|27
1631867970000|2021-09-17 08:39:30|726763.7|724763.7|726253.4|725253.4|726772.3|725256.5|726236.4|724723.5|36
1631867980000|2021-09-17 08:39:40|726251.5|725251.5|726743.2|724743.2|726759.2|725251.9|726248.2|724730.5|31
1631867990000|2021-09-17 08:39:50|726736.5|724736.5|726771.8|724771.8|726790.1|725275.6|726244.7|724736.5|33
1631868000000|2021-09-17 08:40:00|726263.8|725263.8|726218.8|725218.8|726753.9|725263.8|726203.3|724718.5|39
1631868010000|2021-09-17 08:40:10|726225|725225|726735.9|724735.9|726756.4|725230.8|726216.9|724735.8|30
1631868020000|2021-09-17 08:40:20|726733.2|724733.2|726235.4|725235.4|726742.9|725243.7|726229.4|724725.1|36
1631868030000|2021-09-17 08:40:30|726252.9|725252.9|726763.3|724763.3|726778.1|725267.6|726238.9|724754.6|35
1631868040000|2021-09-17 08:40:40|726752.2|724752.2|726773.7|724773.7|726775.2|724775.2|726735.3|724735.3|34
1631868050000|2021-09-17 08:40:50|726770.2|724770.2|726818|724818|726818.7|724818.7|726761.6|724761.6|36
1631868060000|2021-09-17 08:41:00|726792.1|724792.1|726238.6|725238.6|726810.5|725255.8|726234.1|724735|37
1631868070000|2021-09-17 08:41:10|726738.8|724738.8|726244.2|725244.2|726748.3|725245|726229.1|724733.1|38
1631868080000|2021-09-17 08:41:20|726229.9|725229.9|726235.1|725235.1|726246|725246|726229.1|725229.1|27
1631868090000|2021-09-17 08:41:30|726235.3|725235.3|726753.2|724753.2|726753.2|725240.2|726231|724735.2|25
1631868100000|2021-09-17 08:41:40|726752|724752|726200.8|725200.8|726752.8|725203.1|726177.5|724729.8|28
1631868110000|2021-09-17 08:41:50|726204.1|725204.1|726107.4|725107.4|726714.5|725204.8|726103.1|724601.7|27
1631868120000|2021-09-17 08:42:00|726107.1|725107.1|726120|725120|726120.3|725120.3|726107.1|725107.1|33
1631868130000|2021-09-17 08:42:10|726119.8|725119.8|726706.3|724706.3|726723|725208.9|726119.8|724632|32
1631868140000|2021-09-17 08:42:20|726219.6|725219.6|726678.7|724678.7|726694.1|725219.6|726178.8|724678.7|36
1631868150000|2021-09-17 08:42:30|726677.8|724677.8|726753.4|724753.4|726773.4|725258.5|726249.4|724677.8|31
1631868160000|2021-09-17 08:42:40|726757|724757|726751.8|724751.8|726757|724757|726737.1|724737.1|31
1631868170000|2021-09-17 08:42:50|726749|724749|726737.1|724737.1|726771.4|725261.5|726261.5|724729|36
1631868180000|2021-09-17 08:43:00|726736.3|724736.3|726211.3|725211.3|726758.7|725248.7|726205.7|724697.4|40
1631868190000|2021-09-17 08:43:10|726210.2|725210.2|726670.6|724670.6|726716.1|725210.2|726203.9|724670.6|30
1631868200000|2021-09-17 08:43:20|726666.6|724666.6|726686.1|724686.1|726692.3|725185.2|726167.7|724655|26
1631868210000|2021-09-17 08:43:30|726681.6|724681.6|726778.2|724778.2|726778.2|725239.7|726191.5|724675.5|30
1631868220000|2021-09-17 08:43:40|726769.4|724769.4|726758.5|724758.5|726784.2|724784.2|726755.2|724755.2|33
1631868230000|2021-09-17 08:43:50|726754.9|724754.9|726256.2|725256.2|726763.6|725263.8|726253.7|724754.6|23
1631868240000|2021-09-17 08:44:00|726764.2|724764.2|726275.6|725275.6|726779.4|725275.6|726269.1|724757.5|29
1631868250000|2021-09-17 08:44:10|726276.3|725276.3|726258.6|725258.6|726763.3|725276.3|726235.3|724728.3|32
1631868260000|2021-09-17 08:44:20|726744.3|724744.3|726755.2|724755.2|726760.8|724760.8|726743.7|724743.7|35
1631868270000|2021-09-17 08:44:30|726752|724752|726737.3|724737.3|726753.3|725237.1|726223.7|724722.7|31
1631868280000|2021-09-17 08:44:40|726748.2|724748.2|726857.8|724857.8|726858.3|725295.2|726254.4|724739.3|31
1631868290000|2021-09-17 08:44:50|726853.3|724853.3|726858.5|724858.5|726858.5|725353.6|726351.9|724811.5|33
1631868300000|2021-09-17 08:45:00|726848.4|724848.4|726861.8|724861.8|726871.9|724871.9|726848.4|724848.4|35
1631868310000|2021-09-17 08:45:10|726862|724862|726875.7|724875.7|726882.6|724882.6|726862|724862|28
1631868320000|2021-09-17 08:45:20|726876.7|724876.7|726853.3|724853.3|726876.7|724876.7|726837.7|724837.7|35
1631868330000|2021-09-17 08:45:30|726847.3|724847.3|726359.7|725359.7|726872.6|725368|726359.2|724837.6|30
1631868340000|2021-09-17 08:45:40|726359.2|725359.2|726332.6|725332.6|726868.8|725368|726328.8|724828.3|23
1631868350000|2021-09-17 08:45:50|726332.4|725332.4|726843.5|724843.5|726870.5|725345.4|726329.2|724838|26
1631868360000|2021-09-17 08:46:00|726842.5|724842.5|726824.8|724824.8|726842.6|724842.6|726818.7|724818.7|27
1631868370000|2021-09-17 08:46:10|726845.4|724845.4|726833.6|724833.6|726861.3|724861.3|726813.2|724813.2|29
1631868380000|2021-09-17 08:46:20|726831.1|724831.1|726821.8|724821.8|726845.1|724845.1|726821.8|724821.8|21
1631868390000|2021-09-17 08:46:30|726813.6|724813.6|726755.1|724755.1|726819.1|724819.1|726749.5|724749.5|28
1631868400000|2021-09-17 08:46:40|726760.2|724760.2|726269.7|725269.7|726771.6|725269.7|726252.3|724757.7|33
1631868410000|2021-09-17 08:46:50|726266.1|725266.1|726751.5|724751.5|726778.9|725266.1|726260.6|724751.5|34
1631868420000|2021-09-17 08:47:00|726772.1|724772.1|726759.1|724759.1|726772.1|725266.3|726265.1|724753.9|35
1631868430000|2021-09-17 08:47:10|726250.7|725250.7|726284.3|725284.3|726792|725299.9|726245.3|724748.7|36
1631868440000|2021-09-17 08:47:20|726288.6|725288.6|726793.2|724793.2|726810.8|725312.1|726284.6|724793.2|33
1631868450000|2021-09-17 08:47:30|726797.6|724797.6|726826.3|724826.3|726840.6|725327.5|726324.6|724793.1|31
1631868460000|2021-09-17 08:47:40|726824.2|724824.2|726307.1|725307.1|726838.2|725334.7|726307.1|724815.5|29
1631868470000|2021-09-17 08:47:50|726299.4|725299.4|726806|724806|726835|725313.7|726294.7|724789|32
1631868480000|2021-09-17 08:48:00|726805|724805|726789|724789|726805|725306|726274.4|724770.9|35
1631868490000|2021-09-17 08:48:10|726784|724784|726251.9|725251.9|726796.4|725291|726233|724762.6|27
1631868500000|2021-09-17 08:48:20|726248.6|725248.6|726764.7|724764.7|726764.7|725248.6|726239.6|724738.9|23
1631868510000|2021-09-17 08:48:30|726749.5|724749.5|726283.8|725283.8|726785|725284.1|726245.5|724749.5|28
1631868520000|2021-09-17 08:48:40|726283|725283|726340.3|725340.3|726353.1|725353.1|726283|725283|34
1631868530000|2021-09-17 08:48:50|726346.8|725346.8|726344.2|725344.2|726855.6|725350.7|726331.1|724832.7|24
1631868540000|2021-09-17 08:49:00|726339.9|725339.9|726833.2|724833.2|726833.2|725354.4|726333.8|724833.2|25
1631868550000|2021-09-17 08:49:10|726814.8|724814.8|726349.7|725349.7|726831.2|725353.4|726316.5|724814.8|32
1631868560000|2021-09-17 08:49:20|726344.3|725344.3|726343.7|725343.7|726344.3|725344.3|726334.2|725334.2|19
1631868570000|2021-09-17 08:49:30|726349|725349|726349.6|725349.6|726360.6|725360.6|726339.8|725339.8|22
1631868580000|2021-09-17 08:49:40|726356.1|725356.1|726365.5|725365.5|726872|725373.3|726356.1|724871.4|19
1631868590000|2021-09-17 08:49:50|726364.1|725364.1|726353.2|725353.2|726377.7|725377.7|726350.4|725350.4|29
1631868600000|2021-09-17 08:50:00|726347|725347|726366.6|725366.6|726878|725367.3|726346|724866.5|31
1631868610000|2021-09-17 08:50:10|726351|725351|726295.6|725295.6|726876.4|725358.6|726295.6|724855.5|30
1631868620000|2021-09-17 08:50:20|726316|725316|726289.8|725289.8|726316|725316|726281.4|725281.4|33
1631868630000|2021-09-17 08:50:30|726295.9|725295.9|726319.9|725319.9|726319.9|725319.9|726285.5|725285.5|22
1631868640000|2021-09-17 08:50:40|726318|725318|726318.9|725318.9|726828|725318.9|726302.9|724811.8|20
1631868650000|2021-09-17 08:50:50|726323.6|725323.6|726315|725315|726323.9|725323.9|726307.5|725307.5|23
1631868660000|2021-09-17 08:51:00|726321.5|725321.5|726308.4|725308.4|726325.4|725325.4|726308.4|725308.4|25
1631868670000|2021-09-17 08:51:10|726306.2|725306.2|726329.2|725329.2|726827.8|725329.4|726295.6|724827.8|25
1631868680000|2021-09-17 08:51:20|726359.2|725359.2|726368.6|725368.6|726860.3|725371.5|726349.3|724853.8|28
1631868690000|2021-09-17 08:51:30|726855.5|724855.5|726866.5|724866.5|726885.2|725358.9|726354.7|724851.6|26
1631868700000|2021-09-17 08:51:40|726852.8|724852.8|726347.1|725347.1|726854.6|725347.1|726339.9|724848|19
1631868710000|2021-09-17 08:51:50|726340|725340|726884.2|724884.2|726884.2|725343.1|726336.6|724880.9|17
1631868720000|2021-09-17 08:52:00|726855.3|724855.3|726323.9|725323.9|726860.8|725331.5|726323.6|724844|21
1631868730000|2021-09-17 08:52:10|726323.5|725323.5|726329.5|725329.5|726840.5|725341|726319.6|724828.3|23
1631868740000|2021-09-17 08:52:20|726326.6|725326.6|726315.2|725315.2|726335.5|725335.5|726313|725313|27
1631868750000|2021-09-17 08:52:30|726317.6|725317.6|726322.1|725322.1|726323.7|725323.7|726312.7|725312.7|18
1631868760000|2021-09-17 08:52:40|726321.5|725321.5|726373.3|725373.3|726891.4|725392.5|726320.3|724850.8|29
1631868770000|2021-09-17 08:52:50|726364.4|725364.4|726378.2|725378.2|726886.4|725389.6|726361.7|724871.6|31
1631868780000|2021-09-17 08:53:00|726380.3|725380.3|726390.4|725390.4|726902.7|725399.8|726373.8|724898.5|23
1631868790000|2021-09-17 08:53:10|726391.3|725391.3|726367.3|725367.3|726890.1|725391.3|726364.5|724878.2|21
1631868800000|2021-09-17 08:53:20|726364.4|725364.4|726375.2|725375.2|726379.9|725379.9|726364.4|725364.4|18
1631868810000|2021-09-17 08:53:30|726374.7|725374.7|726346.2|725346.2|726887.5|725383.8|726340.3|724872.3|23
1631868820000|2021-09-17 08:53:40|726857.7|724857.7|726342.6|725342.6|726860.7|725371.9|726342.6|724844|29
1631868830000|2021-09-17 08:53:50|726354.5|725354.5|726365.7|725365.7|726883.2|725375.2|726344.2|724865.2|33
1631868840000|2021-09-17 08:54:00|726368.2|725368.2|726372.2|725372.2|726378.7|725378.7|726355.5|725355.5|25
1631868850000|2021-09-17 08:54:10|726375.9|725375.9|726386.4|725386.4|726386.5|725386.5|726367.4|725367.4|28
1631868860000|2021-09-17 08:54:20|726382.8|725382.8|726382.3|725382.3|726894.6|725393.8|726373|724879.3|26
1631868870000|2021-09-17 08:54:30|726386.7|725386.7|726917.1|724917.1|726927.4|725427.7|726377.3|724886.1|31
1631868880000|2021-09-17 08:54:40|726401.7|725401.7|726438.7|725438.7|726959.5|725443.9|726400.4|724957.7|22
1631868890000|2021-09-17 08:54:50|726436.1|725436.1|726426.5|725426.5|726933|725436.8|726423.3|724922.8|20
1631868900000|2021-09-17 08:55:00|726427.3|725427.3|726429|725429|726430.8|725430.8|726426.2|725426.2|22
1631868910000|2021-09-17 08:55:10|726428.2|725428.2|726433.9|725433.9|726438.1|725438.1|726426.3|725426.3|17
1631868920000|2021-09-17 08:55:20|726426.4|725426.4|726393.8|725393.8|726905.1|725427.3|726393.8|724905.1|18
1631868930000|2021-09-17 08:55:30|726382.7|725382.7|726351.4|725351.4|726882.4|725388.9|726350.9|724878.7|24
1631868940000|2021-09-17 08:55:40|726345.9|725345.9|726375.4|725375.4|726872.2|725375.6|726326.1|724863|31
1631868950000|2021-09-17 08:55:50|726375.6|725375.6|726372|725372|726888.5|725390.9|726372|724872|24
1631868960000|2021-09-17 08:56:00|726373.3|725373.3|726352.3|725352.3|726373.5|725373.5|726332.7|725332.7|27
1631868970000|2021-09-17 08:56:10|726350.1|725350.1|726868.1|724868.1|726872.2|725367.8|726345.8|724864.9|25
1631868980000|2021-09-17 08:56:20|726357.3|725357.3|726355.8|725355.8|726857.7|725375.1|726353.9|724857.7|25
1631868990000|2021-09-17 08:56:30|726350.6|725350.6|726318.5|725318.5|726859.1|725350.6|726301.8|724826|31
1631869000000|2021-09-17 08:56:40|726319.9|725319.9|726831.8|724831.8|726839.8|725344|726308.2|724824.2|29
1631869010000|2021-09-17 08:56:50|726829.2|724829.2|726832.4|724832.4|726834.9|724834.9|726828.8|724828.8|21
1631869020000|2021-09-17 08:57:00|726829.2|724829.2|726347.2|725347.2|726844.7|725356.8|726345.3|724822.6|19
1631869030000|2021-09-17 08:57:10|726340.3|725340.3|726343.6|725343.6|726345.9|725345.9|726332.3|725332.3|22
1631869040000|2021-09-17 08:57:20|726343.3|725343.3|726836.4|724836.4|726844.1|725347.7|726337.3|724834.5|21
1631869050000|2021-09-17 08:57:30|726835|724835|726335.5|725335.5|726842.7|725338|726331.4|724833.3|26
1631869060000|2021-09-17 08:57:40|726335.4|725335.4|726333.3|725333.3|726336|725336|726316.9|725316.9|30
1631869070000|2021-09-17 08:57:50|726333.2|725333.2|726836|724836|726841.7|725334.1|726332.8|724834.4|27
1631869080000|2021-09-17 08:58:00|726840.8|724840.8|726378.3|725378.3|726898|725378.3|726373|724840.8|13
1631869090000|2021-09-17 08:58:10|726374.9|725374.9|726385.3|725385.3|726388.2|725388.2|726373.6|725373.6|15
1631869100000|2021-09-17 08:58:20|726382.3|725382.3|726882.6|724882.6|726886.5|725384.1|726380.6|724882.5|14
1631869110000|2021-09-17 08:58:30|726389.5|725389.5|726386|725386|726392.5|725392.5|726386|725386|17
1631869120000|2021-09-17 08:58:40|726385|725385|726365.1|725365.1|726868.7|725386.3|726358.5|724855|22
1631869130000|2021-09-17 08:58:50|726359.5|725359.5|726338.6|725338.6|726361.8|725361.8|726332.1|725332.1|15
1631869140000|2021-09-17 08:59:00|726333.9|725333.9|726351.7|725351.7|726353.5|725353.5|726333.3|725333.3|20
1631869150000|2021-09-17 08:59:10|726355|725355|726355.6|725355.6|726862.9|725362.3|726350.2|724860.2|19
1631869160000|2021-09-17 08:59:20|726366.2|725366.2|726347.3|725347.3|726366.2|725366.2|726337.5|725337.5|23
1631869170000|2021-09-17 08:59:30|726353.7|725353.7|726340.8|725340.8|726844.6|725357.1|726336.6|724844.6|21
1631869180000|2021-09-17 08:59:40|726344.1|725344.1|726329|725329|726350.1|725350.1|726327.8|725327.8|20
1631869190000|2021-09-17 08:59:50|726835.9|724835.9|726860|724860|726864.5|724864.5|726832.8|724832.8|23
1631869200000|2021-09-17 09:00:00|726836.2|724836.2|726303.6|725303.6|726836.2|725307.6|726287.5|724788.1|31
1631869210000|2021-09-17 09:00:10|726295.8|725295.8|726330.5|725330.5|726341.5|725341.5|726290.4|725290.4|31
1631869220000|2021-09-17 09:00:20|726324.8|725324.8|726334|725334|726344.5|725344.5|726324.8|725324.8|24
1631869230000|2021-09-17 09:00:30|726336.8|725336.8|726345.2|725345.2|726348.7|725348.7|726332.9|725332.9|23
1631869240000|2021-09-17 09:00:40|726343.4|725343.4|726335.7|725335.7|726345.2|725345.2|726324.3|725324.3|26
1631869250000|2021-09-17 09:00:50|726328.2|725328.2|726354.1|725354.1|726354.1|725354.1|726323.7|725323.7|17
1631869260000|2021-09-17 09:01:00|726346|725346|726344.7|725344.7|726357.4|725357.4|726332.6|725332.6|28
1631869270000|2021-09-17 09:01:10|726327.4|725327.4|726408.9|725408.9|726408.9|725408.9|726327.4|725327.4|31
1631869280000|2021-09-17 09:01:20|726416.7|725416.7|726903.9|724903.9|727048.3|725539.7|726416.7|724892.9|33
1631869290000|2021-09-17 09:01:30|726905.1|724905.1|726882.8|724882.8|726906.3|724906.3|726867.1|724867.1|19
1631869300000|2021-09-17 09:01:40|726388.2|725388.2|726885.2|724885.2|726893.4|725389.1|726383.7|724878.6|29
1631869310000|2021-09-17 09:01:50|726892|724892|726365.4|725365.4|726895.1|725383.3|726365.4|724872.8|24
1631869320000|2021-09-17 09:02:00|726358|725358|726856.8|724856.8|726857.7|725368|726358|724856.5|21
1631869330000|2021-09-17 09:02:10|726356.8|725356.8|726357.1|725357.1|726849.9|725366.9|726310.7|724796.1|32
1631869340000|2021-09-17 09:02:20|726352.6|725352.6|726382.3|725382.3|726893|725395.5|726349.4|724890.2|26
1631869350000|2021-09-17 09:02:30|726392.1|725392.1|726389.3|725389.3|726394.3|725394.3|726387.6|725387.6|24
1631869360000|2021-09-17 09:02:40|726388.8|725388.8|726457|725457|726962.3|725459.3|726386.1|724908|31
1631869370000|2021-09-17 09:02:50|726453.8|725453.8|726440.7|725440.7|726468.1|725468.1|726440.3|725440.3|21
1631869380000|2021-09-17 09:03:00|726444.6|725444.6|726426.6|725426.6|726961.1|725454.5|726423.5|724923.7|23
1631869390000|2021-09-17 09:03:10|726421.3|725421.3|726472.4|725472.4|726967.5|725480.9|726420.4|724952.1|27
1631869400000|2021-09-17 09:03:20|726472.9|725472.9|726464.8|725464.8|726472.9|725472.9|726463.8|725463.8|22
1631869410000|2021-09-17 09:03:30|726462.1|725462.1|726429.7|725429.7|726944.8|725462.1|726417.5|724913.7|25
1631869420000|2021-09-17 09:03:40|726428.2|725428.2|726459.3|725459.3|726920.3|725463.2|726413.2|724916.9|25
1631869430000|2021-09-17 09:03:50|726453.9|725453.9|726456|725456|726944.8|725458.5|726418.2|724928.4|29
1631869440000|2021-09-17 09:04:00|726459.1|725459.1|726955.4|724955.4|726962.3|725459.1|726459.1|724946.4|21
1631869450000|2021-09-17 09:04:10|726953|724953|726948.1|724948.1|726953|724953|726946.6|724946.6|16
1631869460000|2021-09-17 09:04:20|726950.1|724950.1|726459.8|725459.8|726950.1|725461.4|726450.5|724950.1|14
1631869470000|2021-09-17 09:04:30|726457.6|725457.6|726466.8|725466.8|726472.5|725472.5|726453.8|725453.8|17
1631869480000|2021-09-17 09:04:40|726463.6|725463.6|726478.7|725478.7|726487.7|725487.7|726462.4|725462.4|22
1631869490000|2021-09-17 09:04:50|726474.6|725474.6|726476.6|725476.6|726995.7|725480.1|726473.3|724992|14
1631869500000|2021-09-17 09:05:00|726486.7|725486.7|726469|725469|726971.7|725486.7|726467.4|724971.7|21
1631869510000|2021-09-17 09:05:10|726468.5|725468.5|726476.9|725476.9|726976|725476.9|726452.7|724973|26
1631869520000|2021-09-17 09:05:20|726475.6|725475.6|726483.9|725483.9|726483.9|725483.9|726474.1|725474.1|20
1631869530000|2021-09-17 09:05:30|726479.1|725479.1|726512.6|725512.6|727014.8|725514.8|726469.1|725014.2|29
1631869540000|2021-09-17 09:05:40|726511.7|725511.7|726502.8|725502.8|726520.5|725520.5|726502.8|725502.8|25
1631869550000|2021-09-17 09:05:50|726506.1|725506.1|726522.6|725522.6|726522.6|725522.6|726504.3|725504.3|22
1631869560000|2021-09-17 09:06:00|726519.2|725519.2|726568.6|725568.6|727064.8|725579.7|726512.6|725036|34
1631869570000|2021-09-17 09:06:10|726555.1|725555.1|726570.8|725570.8|726570.8|725570.8|726549.4|725549.4|26
1631869580000|2021-09-17 09:06:20|726569.7|725569.7|726559.9|725559.9|726571|725571|726559.9|725559.9|21
1631869590000|2021-09-17 09:06:30|726559.5|725559.5|726559.5|725559.5|726571.7|725571.7|726556.7|725556.7|18
1631869600000|2021-09-17 09:06:40|726557.5|725557.5|726556.7|725556.7|726558.7|725558.7|726555.4|725555.4|20
1631869610000|2021-09-17 09:06:50|726554.5|725554.5|726556.4|725556.4|726566.5|725566.5|726553.8|725553.8|21
1631869620000|2021-09-17 09:07:00|726561.4|725561.4|726532.4|725532.4|727034.1|725561.4|726532.4|725033.2|30
1631869630000|2021-09-17 09:07:10|726533.2|725533.2|726541.9|725541.9|726543.6|725543.6|726532.6|725532.6|29
1631869640000|2021-09-17 09:07:20|726541.8|725541.8|726544.3|725544.3|726546.4|725546.4|726538.3|725538.3|20
1631869650000|2021-09-17 09:07:30|726544.1|725544.1|726537.4|725537.4|726549.6|725549.6|726537.4|725537.4|15
1631869660000|2021-09-17 09:07:40|726544.2|725544.2|726555.1|725555.1|726558.2|725558.2|726539.7|725539.7|22
1631869670000|2021-09-17 09:07:50|726552.5|725552.5|726563.5|725563.5|726572.8|725572.8|726547|725547|24
1631869680000|2021-09-17 09:08:00|726561.1|725561.1|726575.5|725575.5|727068.1|725576.2|726560.2|725062|20
1631869690000|2021-09-17 09:08:10|726573.7|725573.7|726786.1|725786.1|727262|725786.1|726568.8|725157.9|32
1631869700000|2021-09-17 09:08:20|726783.6|725783.6|727246.7|725246.7|727247.7|725810.5|726734|725238.1|33
1631869710000|2021-09-17 09:08:30|727247.4|725247.4|726742.5|725742.5|727252.7|725748.7|726728.3|725229.4|33
1631869720000|2021-09-17 09:08:40|726740.9|725740.9|726752.2|725752.2|726774.1|725774.1|726737.3|725737.3|31
1631869730000|2021-09-17 09:08:50|726756.4|725756.4|726723.4|725723.4|727221.4|725777.2|726716.3|725208.8|30
1631869740000|2021-09-17 09:09:00|726708|725708|726690.6|725690.6|727185.2|725735.7|726690.6|725181.2|27
1631869750000|2021-09-17 09:09:10|726660.2|725660.2|726672.9|725672.9|727168.9|725687.8|726660.2|725154.3|34
1631869760000|2021-09-17 09:09:20|726675.3|725675.3|726740|725740|727197|725740|726675.3|725197|28
1631869770000|2021-09-17 09:09:30|726732.9|725732.9|726734.6|725734.6|727228.1|725740|726711.3|725225.3|23
1631869780000|2021-09-17 09:09:40|726729.9|725729.9|726741.8|725741.8|726744.2|725744.2|726727.8|725727.8|24
1631869790000|2021-09-17 09:09:50|726736.6|725736.6|727237.5|725237.5|727240.9|725762.8|726734.4|725237.5|21
1631869800000|2021-09-17 09:10:00|727236.3|725236.3|726762.8|725762.8|727240|725773.6|726735.7|725228.1|34
1631869810000|2021-09-17 09:10:10|726768.8|725768.8|726717|725717|726772.5|725772.5|726717|725717|29
1631869820000|2021-09-17 09:10:20|726735.9|725735.9|727223.3|725223.3|727253.9|725760.3|726734.1|725223.3|31
1631869830000|2021-09-17 09:10:30|726716.4|725716.4|726709.8|725709.8|726721.7|725721.7|726698.9|725698.9|31
1631869840000|2021-09-17 09:10:40|726709.6|725709.6|726709.3|725709.3|726728.7|725728.7|726702.9|725702.9|29
1631869850000|2021-09-17 09:10:50|726709.5|725709.5|726711.9|725711.9|726736.3|725736.3|726707.8|725707.8|31
1631869860000|2021-09-17 09:11:00|726704.3|725704.3|726719.2|725719.2|727231|725747.6|726702.7|725206.7|36
1631869870000|2021-09-17 09:11:10|726712.4|725712.4|727241.9|725241.9|727245.1|725743.8|726712.4|725234.7|34
1631869880000|2021-09-17 09:11:20|727243.1|725243.1|726784.1|725784.1|727279.7|725792.9|726756.2|725241.9|33
1631869890000|2021-09-17 09:11:30|726784.6|725784.6|727229.8|725229.8|727229.8|725791.5|726725.5|725229.8|34
1631869900000|2021-09-17 09:11:40|727228.7|725228.7|727188|725188|727229.4|725715.2|726678.5|725176.9|35
1631869910000|2021-09-17 09:11:50|727186.4|725186.4|727126.4|725126.4|727186.4|725691.5|726592.5|725084.9|35
1631869920000|2021-09-17 09:12:00|727125.1|725125.1|726759.6|725759.6|727257.8|725759.6|726617|725123.8|36
1631869930000|2021-09-17 09:12:10|726768|725768|726705.2|725705.2|727261.8|725768|726700.2|725195.6|38
1631869940000|2021-09-17 09:12:20|726699|725699|726712.5|725712.5|727208.1|725715.1|726699|725192.4|34
1631869950000|2021-09-17 09:12:30|726714|725714|726700.4|725700.4|727228.4|725740.2|726700.4|725187.5|37
1631869960000|2021-09-17 09:12:40|726683|725683|727166.6|725166.6|727202.8|725690.8|726683|725163|30
1631869970000|2021-09-17 09:12:50|727164.3|725164.3|727208|725208|727208|725708|726708|725164.3|27
1631869980000|2021-09-17 09:13:00|726734.9|725734.9|726730.3|725730.3|727227.3|725734.9|726726.9|725214.7|33
1631869990000|2021-09-17 09:13:10|726729.8|725729.8|727195.4|725195.4|727219|725729.8|726689.8|725154.6|34
1631870000000|2021-09-17 09:13:20|727187.8|725187.8|727263.7|725263.7|727266.9|725679.1|726663.4|725159.6|34
1631870010000|2021-09-17 09:13:30|727259.3|725259.3|727267|725267|727274.4|725274.4|727254.4|725254.4|33
1631870020000|2021-09-17 09:13:40|727265.2|725265.2|726775|725775|727265.9|725775|726755.4|725264.4|32
1631870030000|2021-09-17 09:13:50|726773.1|725773.1|726831.7|725831.7|727327.8|725846.7|726766.4|725265|31
1631870040000|2021-09-17 09:14:00|726832|725832|726825.1|725825.1|727354|725863.9|726813.1|725319.8|32
1631870050000|2021-09-17 09:14:10|726823.6|725823.6|726793.5|725793.5|727333.8|725826.9|726780.6|725287.5|35
1631870060000|2021-09-17 09:14:20|727273.2|725273.2|727325.8|725325.8|727331.6|725827.2|726762.5|725273.2|37
1631870070000|2021-09-17 09:14:30|727325|725325|727334.9|725334.9|727339.2|725339.2|727316.6|725316.6|26
1631870080000|2021-09-17 09:14:40|727333.6|725333.6|727363.2|725363.2|727363.2|725859.4|726846.1|725333.6|34
1631870090000|2021-09-17 09:14:50|727342.7|725342.7|727346.5|725346.5|727350.2|725350.2|727322.9|725322.9|38
1631870100000|2021-09-17 09:15:00|727346.7|725346.7|727359.8|725359.8|727372.9|725869.3|726849.2|725345.8|34
1631870110000|2021-09-17 09:15:10|726850.3|725850.3|727331.2|725331.2|727379.9|725871.2|726843.7|725329.9|37
1631870120000|2021-09-17 09:15:20|727330.8|725330.8|727442.1|725442.1|727442.1|725882.4|726866.4|725330.8|34
1631870130000|2021-09-17 09:15:30|726959.7|725959.7|726963.3|725963.3|727456.3|725963.3|726903.3|725411.6|38
1631870140000|2021-09-17 09:15:40|727466.2|725466.2|726964.2|725964.2|727471.2|725971.8|726942.5|725447.6|34
1631870150000|2021-09-17 09:15:50|726971.9|725971.9|727466.8|725466.8|727473|725976|726944.6|725458.6|35
1631870160000|2021-09-17 09:16:00|727462.8|725462.8|726963|725963|727469.6|725963|726950.4|725453|34
1631870170000|2021-09-17 09:16:10|726960.9|725960.9|726955.8|725955.8|726960.9|725960.9|726949.7|725949.7|26
1631870180000|2021-09-17 09:16:20|726952.3|725952.3|727463.5|725463.5|727464.2|725971.8|726946.4|725457.7|32
1631870190000|2021-09-17 09:16:30|726956.2|725956.2|726958.4|725958.4|727460.9|725970.9|726944.2|725441.4|26
1631870200000|2021-09-17 09:16:40|726970.1|725970.1|726956.3|725956.3|726975.2|725975.2|726946.8|725946.8|30
1631870210000|2021-09-17 09:16:50|726955.6|725955.6|727476.1|725476.1|727479.1|725965.3|726951.4|725459.5|32
1631870220000|2021-09-17 09:17:00|727474.3|725474.3|727476.6|725476.6|727486.3|725486.3|727473.2|725473.2|28
1631870230000|2021-09-17 09:17:10|727454.4|725454.4|727437.1|725437.1|727454.4|725949.4|726941.7|725435.2|34
1631870240000|2021-09-17 09:17:20|727445.2|725445.2|726939.6|725939.6|727445.2|725948.3|726933.1|725444.8|20
1631870250000|2021-09-17 09:17:30|726939.8|725939.8|726951.7|725951.7|726953.1|725953.1|726939.8|725939.8|21
1631870260000|2021-09-17 09:17:40|726950.8|725950.8|727442.6|725442.6|727449.4|725950.8|726949.3|725442.6|16
1631870270000|2021-09-17 09:17:50|727442.4|725442.4|726966.6|725966.6|727462.6|725969|726961.4|725441.8|21
1631870280000|2021-09-17 09:18:00|726964.1|725964.1|726975.3|725975.3|726975.5|725975.5|726955.9|725955.9|25
1631870290000|2021-09-17 09:18:10|726974.3|725974.3|727419.1|725419.1|727455.3|725974.3|726911|725417.3|23
1631870300000|2021-09-17 09:18:20|727418.9|725418.9|726919.8|725919.8|727419.1|725920.9|726919.1|725412.3|14
1631870310000|2021-09-17 09:18:30|726919.5|725919.5|726920|725920|727421.9|725920.8|726919.5|725410.6|25
1631870320000|2021-09-17 09:18:40|726910.5|725910.5|726919.5|725919.5|726921.5|725921.5|726910.5|725910.5|17
1631870330000|2021-09-17 09:18:50|726918.2|725918.2|726921.9|725921.9|727425.1|725922.2|726912.3|725413.8|13
1631870340000|2021-09-17 09:19:00|726922.5|725922.5|727438.2|725438.2|727438.2|725927.1|726915.3|725438.2|22
1631870350000|2021-09-17 09:19:10|726926.3|725926.3|727368.4|725368.4|727420.1|725927.4|726842.1|725336.4|34
1631870360000|2021-09-17 09:19:20|727364.4|725364.4|727358.6|725358.6|727374.1|725374.1|727355.1|725355.1|36
1631870370000|2021-09-17 09:19:30|727358.1|725358.1|727340.4|725340.4|727366.1|725857.8|726854.6|725327.8|39
1631870380000|2021-09-17 09:19:40|727339.2|725339.2|727313.2|725313.2|727342.3|725828.9|726818.2|725313.2|29
1631870390000|2021-09-17 09:19:50|726814.6|725814.6|727306.5|725306.5|727348.8|725843|726806.8|725296.2|34
1631870400000|2021-09-17 09:20:00|727311.9|725311.9|727355.9|725355.9|727368.3|725875.5|726859.4|725305.7|38
1631870410000|2021-09-17 09:20:10|727357.8|725357.8|727359.6|725359.6|727367.4|725367.4|727357.6|725357.6|33
1631870420000|2021-09-17 09:20:20|727361|725361|727364.1|725364.1|727368|725859.3|726859.3|725351.9|32
1631870430000|2021-09-17 09:20:30|727360.1|725360.1|727391.4|725391.4|727395.4|725892.2|726885.8|725358.1|27
1631870440000|2021-09-17 09:20:40|727388.6|725388.6|726863.3|725863.3|727388.6|725884.4|726863.3|725353|31
1631870450000|2021-09-17 09:20:50|726862.8|725862.8|727379.9|725379.9|727396.6|725877.9|726862.8|725364.8|33
1631870460000|2021-09-17 09:21:00|727367.4|725367.4|727349.7|725349.7|727381.1|725880.6|726849.8|725343.2|34
1631870470000|2021-09-17 09:21:10|727350.9|725350.9|726872.3|725872.3|727389.2|725880.8|726858.3|725350.9|33
1631870480000|2021-09-17 09:21:20|726888.8|725888.8|726876.8|725876.8|727390|725898.7|726870.5|725371.2|36
1631870490000|2021-09-17 09:21:30|726870.5|725870.5|726751.7|725751.7|727320.8|725870.8|726751.7|725254.5|33
1631870500000|2021-09-17 09:21:40|726749.9|725749.9|726761.3|725761.3|727257.3|725773.7|726746.9|725240.4|29
1631870510000|2021-09-17 09:21:50|726755.5|725755.5|726764.4|725764.4|727253.4|725766.7|726739.4|725229.5|27
1631870520000|2021-09-17 09:22:00|726761.5|725761.5|726884.8|725884.8|727388.5|725901.9|726761.5|725266.7|40
1631870530000|2021-09-17 09:22:10|726891.6|725891.6|726830.4|725830.4|727375|725892.2|726830.4|725339.8|35
1631870540000|2021-09-17 09:22:20|726835.2|725835.2|727334.1|725334.1|727340.1|725838.1|726821.2|725334.1|34
1631870550000|2021-09-17 09:22:30|727334.3|725334.3|726837.5|725837.5|727352.1|725845.8|726827.1|725317.7|36
1631870560000|2021-09-17 09:22:40|726849.2|725849.2|726812.5|725812.5|727336.6|725849.2|726812.5|725308.1|36
1631870570000|2021-09-17 09:22:50|727316.7|725316.7|727315.3|725315.3|727326.7|725834.7|726813.2|725311.3|40
1631870580000|2021-09-17 09:23:00|726819.6|725819.6|727264.2|725264.2|727325.3|725827.5|726762.1|725260.9|30
1631870590000|2021-09-17 09:23:10|727263.7|725263.7|726739.9|725739.9|727264.5|725781.2|726722.2|725240|33
1631870600000|2021-09-17 09:23:20|726746.3|725746.3|727189.3|725189.3|727231.4|725752.1|726687.3|725188.1|35
1631870610000|2021-09-17 09:23:30|726680.9|725680.9|727266.1|725266.1|727266.1|725755.5|726680.9|725193.3|35
1631870620000|2021-09-17 09:23:40|727268.5|725268.5|726794|725794|727334.5|725832.6|726783.1|725261.8|36
1631870630000|2021-09-17 09:23:50|726798.2|725798.2|726846.9|725846.9|727360.5|725862|726796.6|725295.9|32
1631870640000|2021-09-17 09:24:00|727358.2|725358.2|726875.2|725875.2|727358.2|725877.1|726856.5|725345.8|29
1631870650000|2021-09-17 09:24:10|726865.5|725865.5|726904.7|725904.7|727404.9|725916.5|726862.3|725387.4|33
1631870660000|2021-09-17 09:24:20|726905.7|725905.7|727406.6|725406.6|727446.6|725948.4|726905.7|725406.6|29
1631870670000|2021-09-17 09:24:30|726917.6|725917.6|727436.5|725436.5|727446.7|725937.8|726907.9|725415.3|24
1631870680000|2021-09-17 09:24:40|726921.5|725921.5|727428.2|725428.2|727428.2|725942.6|726921.5|725428.2|25
1631870690000|2021-09-17 09:24:50|727423.1|725423.1|726931.3|725931.3|727425.9|725945.9|726925.4|725422.6|24
1631870700000|2021-09-17 09:25:00|726931.7|725931.7|726927.8|725927.8|727436.3|725938.3|726895.5|725407.1|30
1631870710000|2021-09-17 09:25:10|726930.7|725930.7|726944.7|725944.7|727453.9|725962.9|726930.7|725445|38
1631870720000|2021-09-17 09:25:20|726942.8|725942.8|727451.1|725451.1|727451.6|725975|726939.2|725447.4|24
1631870730000|2021-09-17 09:25:30|727451.4|725451.4|726954.7|725954.7|727463.3|725973.6|726931.1|725435.8|32
1631870740000|2021-09-17 09:25:40|726952.7|725952.7|726948.1|725948.1|726953.5|725953.5|726940.9|725940.9|21
1631870750000|2021-09-17 09:25:50|726940.6|725940.6|726953.9|725953.9|727458.6|725956.9|726939.3|725434.8|28
1631870760000|2021-09-17 09:26:00|726950.1|725950.1|726996.6|725996.6|727486.8|726005.2|726950.1|725475|35
1631870770000|2021-09-17 09:26:10|726991.6|725991.6|726992.6|725992.6|727498.8|726024.6|726972|725483.5|36
1631870780000|2021-09-17 09:26:20|726990.8|725990.8|727496.8|725496.8|727505.3|726005.3|726985.7|725495.8|26
1631870790000|2021-09-17 09:26:30|727494.8|725494.8|726976.5|725976.5|727501.9|725984.8|726971.9|725472.3|35
1631870800000|2021-09-17 09:26:40|726980.2|725980.2|726955.8|725955.8|727476.1|725982.5|726955.6|725474.9|26
1631870810000|2021-09-17 09:26:50|726975.7|725975.7|727490|725490|727492.2|725985.6|726964.5|725475.1|26
1631870820000|2021-09-17 09:27:00|727480.9|725480.9|727486.9|725486.9|727515.6|725998.9|726988.1|725480.9|32
1631870830000|2021-09-17 09:27:10|727483|725483|726984.9|725984.9|727483|726003.4|726981.9|725483|28
1631870840000|2021-09-17 09:27:20|726985|725985|727014.1|726014.1|727513|726033|726985|725484.8|33
1631870850000|2021-09-17 09:27:30|726996.2|725996.2|726994.8|725994.8|727518.3|726011.9|726992.1|725502|29
1631870860000|2021-09-17 09:27:40|726989.9|725989.9|726972.4|725972.4|727484.6|725996|726970.9|725469.8|33
1631870870000|2021-09-17 09:27:50|726969.7|725969.7|727486|725486|727506.5|725975.5|726969.7|725480.9|19
1631870880000|2021-09-17 09:28:00|727481.5|725481.5|727460.7|725460.7|727490.5|725962.8|726944.1|725457.1|32
1631870890000|2021-09-17 09:28:10|727451.6|725451.6|726935.2|725935.2|727454.7|725950.2|726930.1|725448.3|34
1631870900000|2021-09-17 09:28:20|726941.9|725941.9|726960.9|725960.9|727445.1|725966.5|726935.5|725437.2|30
1631870910000|2021-09-17 09:28:30|726937.3|725937.3|726953.1|725953.1|727462.1|725965.3|726937.3|725434.3|20
1631870920000|2021-09-17 09:28:40|726961.7|725961.7|726971.8|725971.8|726983.4|725983.4|726949.7|725949.7|34
1631870930000|2021-09-17 09:28:50|726967.7|725967.7|727470.6|725470.6|727485.5|725981|726958.7|725459.6|25
1631870940000|2021-09-17 09:29:00|726981.9|725981.9|726981.7|725981.7|727477.4|725983.8|726967.2|725463.8|33
1631870950000|2021-09-17 09:29:10|726974.3|725974.3|727491.9|725491.9|727499.2|725995.1|726974.3|725491.7|23
1631870960000|2021-09-17 09:29:20|726992.5|725992.5|727504.2|725504.2|727504.2|726000.7|726992.1|725495.3|24
1631870970000|2021-09-17 09:29:30|727506.4|725506.4|727498.1|725498.1|727510.8|725510.8|727497.7|725497.7|22
1631870980000|2021-09-17 09:29:40|727498.4|725498.4|727030.3|726030.3|727510.7|726034|727029.4|725498|20
1631870990000|2021-09-17 09:29:50|727023.7|726023.7|727043|726043|727045.9|726045.9|727023.7|726023.7|32
1631871000000|2021-09-17 09:30:00|727042.2|726042.2|727079.3|726079.3|727567.5|726090.4|727042.2|725554.5|25
1631871010000|2021-09-17 09:30:10|727090.1|726090.1|727074.1|726074.1|727096.8|726096.8|727073.5|726073.5|29
1631871020000|2021-09-17 09:30:20|727075.4|726075.4|727088.4|726088.4|727103.1|726103.1|727068.4|726068.4|32
1631871030000|2021-09-17 09:30:30|727078.5|726078.5|727071.2|726071.2|727082.9|726082.9|727065.6|726065.6|29
1631871040000|2021-09-17 09:30:40|727066.4|726066.4|727075.3|726075.3|727572.3|726082.2|727050.4|725543|32
1631871050000|2021-09-17 09:30:50|727072.4|726072.4|727096.5|726096.5|727573.6|726108.7|727066.3|725559.3|30
1631871060000|2021-09-17 09:31:00|727097|726097|727012.3|726012.3|727103.2|726103.2|727002|726002|31
1631871070000|2021-09-17 09:31:10|727012.1|726012.1|726956.7|725956.7|727480.5|726012.1|726941.6|725458.6|34
1631871080000|2021-09-17 09:31:20|726945.5|725945.5|727480.5|725480.5|727489|725994.5|726945.5|725463.8|27
1631871090000|2021-09-17 09:31:30|727484.4|725484.4|726963.6|725963.6|727484.4|725978|726949|725457.9|34
1631871100000|2021-09-17 09:31:40|727459.4|725459.4|727448.8|725448.8|727468.2|725974.3|726974.3|725420.2|32
1631871110000|2021-09-17 09:31:50|727447.7|725447.7|727437.6|725437.6|727461.4|725461.4|727437.6|725437.6|28
1631871120000|2021-09-17 09:32:00|727444.9|725444.9|726939|725939|727444.9|725952.4|726935.5|725426.2|27
1631871130000|2021-09-17 09:32:10|726934.4|725934.4|727474.9|725474.9|727479.9|725986.2|726934.4|725433.2|29
1631871140000|2021-09-17 09:32:20|727474.1|725474.1|727491|725491|727491|726024.4|726988.3|725474.1|28
1631871150000|2021-09-17 09:32:30|727506.4|725506.4|726986.3|725986.3|727506.4|725995.4|726976.5|725468.3|26
1631871160000|2021-09-17 09:32:40|726989.3|725989.3|727465.9|725465.9|727493.9|725991|726975.1|725465.9|32
1631871170000|2021-09-17 09:32:50|727461.9|725461.9|727487.5|725487.5|727490.7|725989.1|726987.6|725461.9|23
1631871180000|2021-09-17 09:33:00|727490.4|725490.4|726991.3|725991.3|727490.4|725995.9|726981.9|725487.1|24
1631871190000|2021-09-17 09:33:10|726989.8|725989.8|726992|725992|726995.7|725995.7|726987.4|725987.4|15
1631871200000|2021-09-17 09:33:20|726991.1|725991.1|726989.7|725989.7|726992.3|725992.3|726986|725986|22
1631871210000|2021-09-17 09:33:30|726988.5|725988.5|727448|725448|727456.1|725988.5|726975.8|725446.9|27
1631871220000|2021-09-17 09:33:40|727446.1|725446.1|726993.8|725993.8|727479|725994|726967.6|725446.1|30
1631871230000|2021-09-17 09:33:50|726991|725991|726987.3|725987.3|727018.1|726018.1|726960|725960|33
1631871240000|2021-09-17 09:34:00|727498.3|725498.3|726987.5|725987.5|727498.3|725996|726978.9|725475.2|32
1631871250000|2021-09-17 09:34:10|726981.3|725981.3|726954.4|725954.4|726984.8|725984.8|726952.2|725952.2|27
1631871260000|2021-09-17 09:34:20|726952.4|725952.4|726953.3|725953.3|726961.6|725961.6|726951.8|725951.8|27
1631871270000|2021-09-17 09:34:30|726956.6|725956.6|726970.8|725970.8|726975.2|725975.2|726929.5|725929.5|27
1631871280000|2021-09-17 09:34:40|726960.8|725960.8|726910.1|725910.1|727436.3|725961.4|726909.2|725410.5|36
1631871290000|2021-09-17 09:34:50|726914|725914|727409.7|725409.7|727427|725934.9|726910.4|725403.6|30
1631871300000|2021-09-17 09:35:00|727408.3|725408.3|726936.2|725936.2|727424.2|725936.7|726919.6|725405.7|27
1631871310000|2021-09-17 09:35:10|726926.4|725926.4|727408.8|725408.8|727428.1|725943.6|726916.5|725408.8|29
1631871320000|2021-09-17 09:35:20|726927.1|725927.1|726916.4|725916.4|727431.4|725930.1|726904.8|725410.1|30
1631871330000|2021-09-17 09:35:30|726918.8|725918.8|726914.6|725914.6|727401.5|725929.5|726879.1|725401.5|28
1631871340000|2021-09-17 09:35:40|726920.7|725920.7|727422.1|725422.1|727424.7|725921.2|726897|725416.5|28
1631871350000|2021-09-17 09:35:50|727404.1|725404.1|727418.5|725418.5|727446.2|725935.7|726912.3|725404.1|34
1631871360000|2021-09-17 09:36:00|727428.5|725428.5|726922.4|725922.4|727433.7|725942.3|726918.7|725415.1|29
1631871370000|2021-09-17 09:36:10|726923.8|725923.8|726945.5|725945.5|726945.5|725945.5|726853.2|725853.2|27
1631871380000|2021-09-17 09:36:20|726955.2|725955.2|726964.2|725964.2|727458.4|725970.5|726932.2|725451.1|34
1631871390000|2021-09-17 09:36:30|726962.1|725962.1|726954.2|725954.2|726962.7|725962.7|726950.4|725950.4|19
1631871400000|2021-09-17 09:36:40|726951.5|725951.5|726960.7|725960.7|726972.6|725972.6|726942.3|725942.3|27
1631871410000|2021-09-17 09:36:50|726961.6|725961.6|726970.9|725970.9|726983.1|725983.1|726961.6|725961.6|19
1631871420000|2021-09-17 09:37:00|726976.9|725976.9|726961.4|725961.4|726978|725978|726957.5|725957.5|22
1631871430000|2021-09-17 09:37:10|726962.9|725962.9|726957.2|725957.2|726974.1|725974.1|726957.2|725957.2|27
1631871440000|2021-09-17 09:37:20|726959.6|725959.6|726970.1|725970.1|726973.9|725973.9|726956.4|725956.4|26
1631871450000|2021-09-17 09:37:30|726971.2|725971.2|726998.1|725998.1|727461.3|725998.1|726959.3|725460.3|31
1631871460000|2021-09-17 09:37:40|726993.9|725993.9|727000.6|726000.6|727000.6|726000.6|726981.1|725981.1|21
1631871470000|2021-09-17 09:37:50|727001.8|726001.8|726935.5|725935.5|727001.8|726001.8|726933.7|725933.7|23
1631871480000|2021-09-17 09:38:00|726938.8|725938.8|726876.6|725876.6|727358.6|725941.4|726867.5|725357|26
1631871490000|2021-09-17 09:38:10|726863.5|725863.5|726895.3|725895.3|726904.4|725904.4|726857.8|725857.8|33
1631871500000|2021-09-17 09:38:20|726893.7|725893.7|726901.3|725901.3|727384.4|725919.5|726886.9|725384.4|18
1631871510000|2021-09-17 09:38:30|726897.6|725897.6|726898.8|725898.8|726904.7|725904.7|726885.4|725885.4|22
1631871520000|2021-09-17 09:38:40|726896.4|725896.4|726927.8|725927.8|726942.9|725942.9|726896.4|725896.4|32
1631871530000|2021-09-17 09:38:50|726948.3|725948.3|726961.5|725961.5|726968.9|725968.9|726947.3|725947.3|24
1631871540000|2021-09-17 09:39:00|726958.7|725958.7|727030.1|726030.1|727550.1|726079.8|726958.7|725530|39
1631871550000|2021-09-17 09:39:10|727024.7|726024.7|726934.7|725934.7|727521.9|726029.5|726933.9|725509.6|34
1631871560000|2021-09-17 09:39:20|726957.6|725957.6|726939.9|725939.9|727454|725957.6|726939.4|725442.9|18
1631871570000|2021-09-17 09:39:30|726951.1|725951.1|726917.2|725917.2|727448.9|725951.1|726917.2|725419.7|27
1631871580000|2021-09-17 09:39:40|726920.6|725920.6|726886.9|725886.9|727423.6|725931.8|726875.3|725419.2|27
1631871590000|2021-09-17 09:39:50|726888.2|725888.2|726922.2|725922.2|726925.5|725925.5|726880.7|725880.7|29
1631871600000|2021-09-17 09:40:00|726926.7|725926.7|726922.9|725922.9|727415.2|725938.3|726906.9|725414.4|33
1631871610000|2021-09-17 09:40:10|726946.3|725946.3|726907.7|725907.7|726956.9|725956.9|726897.8|725897.8|33
1631871620000|2021-09-17 09:40:20|726898.5|725898.5|726844.5|725844.5|726915.4|725915.4|726838.5|725838.5|30
1631871630000|2021-09-17 09:40:30|726844|725844|727346.4|725346.4|727349|725865|726840.7|725344.2|27
1631871640000|2021-09-17 09:40:40|727347.7|725347.7|726854.9|725854.9|727347.7|725860.1|726836.6|725346.8|31
1631871650000|2021-09-17 09:40:50|726849.7|725849.7|726864.1|725864.1|726867.3|725867.3|726817.9|725817.9|31
1631871660000|2021-09-17 09:41:00|726865.9|725865.9|726860|725860|726865.9|725865.9|726853|725853|21
1631871670000|2021-09-17 09:41:10|726854.3|725854.3|726866.9|725866.9|726868.2|725868.2|726854.3|725854.3|23
1631871680000|2021-09-17 09:41:20|726866.1|725866.1|726859.8|725859.8|726867.7|725867.7|726853.7|725853.7|22
1631871690000|2021-09-17 09:41:30|726860.4|725860.4|726899.7|725899.7|726911.3|725911.3|726859.8|725859.8|32
1631871700000|2021-09-17 09:41:40|726911.3|725911.3|726918.6|725918.6|727450|725953.4|726911.3|725433.8|36
1631871710000|2021-09-17 09:41:50|727414.6|725414.6|726924|725924|727432.5|725939.8|726923.2|725414.6|21
1631871720000|2021-09-17 09:42:00|726932.8|725932.8|726943.4|725943.4|726943.4|725943.4|726907.2|725907.2|32
1631871730000|2021-09-17 09:42:10|726932.3|725932.3|726942.5|725942.5|726942.5|725942.5|726916.9|725916.9|34
1631871740000|2021-09-17 09:42:20|726943.6|725943.6|726952|725952|726952.5|725952.5|726927.2|725927.2|30
1631871750000|2021-09-17 09:42:30|726951.8|725951.8|726962|725962|726969.9|725969.9|726942|725942|25
1631871760000|2021-09-17 09:42:40|726961.2|725961.2|726943.4|725943.4|726961.2|725961.2|726943|725943|26
1631871770000|2021-09-17 09:42:50|726944.9|725944.9|726997.1|725997.1|727480|726001.5|726943|725476.4|29
1631871780000|2021-09-17 09:43:00|727521.7|725521.7|727556.2|725556.2|727567.3|726061.4|727024.1|725518.9|37
1631871790000|2021-09-17 09:43:10|727070.1|726070.1|727109.7|726109.7|727588.2|726116.1|727055.2|725568.8|37
1631871800000|2021-09-17 09:43:20|727106.1|726106.1|727141.4|726141.4|727619.9|726141.5|727106.1|725619.8|34
1631871810000|2021-09-17 09:43:30|727138.8|726138.8|727122.4|726122.4|727627.6|726140.2|727116.9|725608.4|32
1631871820000|2021-09-17 09:43:40|727123.8|726123.8|727112.6|726112.6|727134.1|726134.1|727106.4|726106.4|29
1631871830000|2021-09-17 09:43:50|727114.9|726114.9|727084.1|726084.1|727114.9|726114.9|727084.1|726084.1|23
1631871840000|2021-09-17 09:44:00|727082.5|726082.5|727100.1|726100.1|727114|726114|727082.5|726082.5|35
1631871850000|2021-09-17 09:44:10|727102.7|726102.7|727082|726082|727116.7|726116.7|727082|726082|27
1631871860000|2021-09-17 09:44:20|727084.1|726084.1|727150.5|726150.5|727150.5|726150.5|727082.3|726082.3|35
1631871870000|2021-09-17 09:44:30|727149.2|726149.2|727632.5|725632.5|727656.6|726149.2|727133.8|725612.9|31
1631871880000|2021-09-17 09:44:40|727623.4|725623.4|727614.6|725614.6|727636|725636|727606|725606|33
1631871890000|2021-09-17 09:44:50|727618.9|725618.9|727633.9|725633.9|727653.7|725653.7|727613.3|725613.3|31
1631871900000|2021-09-17 09:45:00|727633.8|725633.8|727637.7|725637.7|727700.8|726204.4|727191|725622.4|38
1631871910000|2021-09-17 09:45:10|727616.9|725616.9|727112.6|726112.6|727651.7|726115.9|727105|725606.7|32
1631871920000|2021-09-17 09:45:20|727111.4|726111.4|727603.4|725603.4|727631.5|726139.1|727086.4|725586.5|37
1631871930000|2021-09-17 09:45:30|727605.1|725605.1|727614.6|725614.6|727632.3|726103.2|727096.5|725598.1|27
1631871940000|2021-09-17 09:45:40|727610.2|725610.2|727080.8|726080.8|727625.9|726121|727077.9|725576.7|30
1631871950000|2021-09-17 09:45:50|727080.6|726080.6|727594.2|725594.2|727647.1|726112.7|727078.8|725594.2|34
1631871960000|2021-09-17 09:46:00|727593.8|725593.8|727627.3|725627.3|727648.5|725648.5|727583.5|725583.5|38
1631871970000|2021-09-17 09:46:10|727624.4|725624.4|727609.7|725609.7|727636.1|725636.1|727588|725588|29
1631871980000|2021-09-17 09:46:20|727606.6|725606.6|727604.6|725604.6|727606.6|726123.2|727087.6|725598.5|32
1631871990000|2021-09-17 09:46:30|727578|725578|727040.1|726040.1|727625.2|726053.2|727032.7|725537|32
1631872000000|2021-09-17 09:46:40|727039.9|726039.9|727069|726069|727552.8|726081.2|727033.4|725552.8|33
1631872010000|2021-09-17 09:46:50|727068.6|726068.6|727070.3|726070.3|727571.5|726084.1|727052.7|725565.5|31
1631872020000|2021-09-17 09:47:00|727073.6|726073.6|727083.9|726083.9|727574.6|726106.4|727073.6|725574.6|28
1631872030000|2021-09-17 09:47:10|727075.7|726075.7|727079.2|726079.2|727085.8|726085.8|727075.7|726075.7|20
1631872040000|2021-09-17 09:47:20|727080|726080|727548.5|725548.5|727559.4|726082.7|727048|725548.5|17
1631872050000|2021-09-17 09:47:30|727051.8|726051.8|727007.3|726007.3|727513.8|726062.6|727006.6|725513.2|29
1631872060000|2021-09-17 09:47:40|727538.8|725538.8|727548.9|725548.9|727551.3|726045.8|727026.5|725535|28
1631872070000|2021-09-17 09:47:50|727551|725551|727055.4|726055.4|727561.1|726067.7|727055.4|725546.6|26
1631872080000|2021-09-17 09:48:00|727054.9|726054.9|727085.1|726085.1|727589.7|726092.4|727054.9|725557.5|30
1631872090000|2021-09-17 09:48:10|727084.1|726084.1|727116.4|726116.4|727613|726122.3|727083.7|725613|25
1631872100000|2021-09-17 09:48:20|727115.6|726115.6|727594.8|725594.8|727622.9|726118.4|727107.2|725593.9|19
1631872110000|2021-09-17 09:48:30|727605.7|725605.7|727109.6|726109.6|727605.7|726122.9|727093.2|725605.7|28
1631872120000|2021-09-17 09:48:40|727108.1|726108.1|727562.2|725562.2|727592.8|726111.3|727103|725551.7|25
1631872130000|2021-09-17 09:48:50|727558.4|725558.4|727551.8|725551.8|727577.8|726039.9|727033|725535.4|29
1631872140000|2021-09-17 09:49:00|727536|725536|727552.6|725552.6|727575.8|726077|727058.7|725535.5|32
1631872150000|2021-09-17 09:49:10|727550.2|725550.2|727608.2|725608.2|727608.2|726074.5|727067|725547.7|29
1631872160000|2021-09-17 09:49:20|727595.1|725595.1|727593.5|725593.5|727604.1|725604.1|727584.3|725584.3|21
1631872170000|2021-09-17 09:49:30|727591.6|725591.6|727081.7|726081.7|727592.8|726081.9|727067.6|725589.8|18
1631872180000|2021-09-17 09:49:40|727073.4|726073.4|727514|725514|727547|726082.9|727005.4|725514|29
1631872190000|2021-09-17 09:49:50|727529|725529|727022.5|726022.5|727547.8|726036.3|727004.3|725524.6|30
1631872200000|2021-09-17 09:50:00|727539.6|725539.6|727171.7|726171.7|727685.6|726171.7|727032.6|725534.9|35
1631872210000|2021-09-17 09:50:10|727170.8|726170.8|727184.5|726184.5|727676.3|726184.9|727137.4|725646.6|33
1631872220000|2021-09-17 09:50:20|727193.5|726193.5|727201.3|726201.3|727690.7|726211.5|727187.6|725675.4|38
1631872230000|2021-09-17 09:50:30|727207.1|726207.1|727301.9|726301.9|727320.4|726320.4|727190.5|726190.5|36
1631872240000|2021-09-17 09:50:40|727298.1|726298.1|727254|726254|727298.3|726298.3|727240.8|726240.8|36
1631872250000|2021-09-17 09:50:50|727248.9|726248.9|727243|726243|727250.4|726250.4|727205.5|726205.5|36
1631872260000|2021-09-17 09:51:00|727243.5|726243.5|727262|726262|727768.5|726284.7|727227.4|725766.7|37
1631872270000|2021-09-17 09:51:10|727265.5|726265.5|727242.7|726242.7|727274.2|726274.2|727242.7|726242.7|37
1631872280000|2021-09-17 09:51:20|727244.9|726244.9|727245.8|726245.8|727753.9|726253.6|727216.6|725728.5|35
1631872290000|2021-09-17 09:51:30|727244.5|726244.5|727197.9|726197.9|727746.2|726267.9|727197.9|725736.6|35
1631872300000|2021-09-17 09:51:40|727204.8|726204.8|727180.9|726180.9|727204.8|726204.8|727179.9|726179.9|32
1631872310000|2021-09-17 09:51:50|727184|726184|727201.8|726201.8|727206.5|726206.5|727179.1|726179.1|24
1631872320000|2021-09-17 09:52:00|727197.4|726197.4|727191.3|726191.3|727683.9|726202.2|727181|725683.5|27
1631872330000|2021-09-17 09:52:10|727189.6|726189.6|727707.1|725707.1|727711|726235|727185|725707.1|24
1631872340000|2021-09-17 09:52:20|727691.1|725691.1|727238.5|726238.5|727708.9|726251|727198.9|725687.2|32
1631872350000|2021-09-17 09:52:30|727236.9|726236.9|727236.4|726236.4|727745.8|726242|727220.3|725714.1|35
1631872360000|2021-09-17 09:52:40|727237.7|726237.7|727261.1|726261.1|727279.2|726279.2|727226.5|726226.5|26
1631872370000|2021-09-17 09:52:50|727256.9|726256.9|727768.5|725768.5|727768.5|726280.9|727254.6|725768.5|14
1631872380000|2021-09-17 09:53:00|727786.8|725786.8|727274.7|726274.7|727786.8|726318.7|727269.8|725777|34
1631872390000|2021-09-17 09:53:10|727271.4|726271.4|727255.2|726255.2|727278.4|726278.4|727242|726242|30
1631872400000|2021-09-17 09:53:20|727252.1|726252.1|727263.7|726263.7|727263.7|726263.7|727242.8|726242.8|27
1631872410000|2021-09-17 09:53:30|727276.1|726276.1|727289.3|726289.3|727313.2|726313.2|727266.1|726266.1|31
1631872420000|2021-09-17 09:53:40|727288.2|726288.2|727275.7|726275.7|727288.2|726288.2|727254.3|726254.3|35
1631872430000|2021-09-17 09:53:50|727274.3|726274.3|727257.5|726257.5|727746.4|726276.4|727250.5|725746.4|31
1631872440000|2021-09-17 09:54:00|727261|726261|727167|726167|727771.1|726312.1|727159.1|725771.1|33
1631872450000|2021-09-17 09:54:10|727157.7|726157.7|727307.2|726307.2|727307.2|726307.2|727152.6|726152.6|39
1631872460000|2021-09-17 09:54:20|727306.6|726306.6|727244.4|726244.4|727815.5|726313.4|727244.4|725750.3|33
1631872470000|2021-09-17 09:54:30|727226.7|726226.7|727231.1|726231.1|727735.1|726238.5|727208.2|725717.6|35
1631872480000|2021-09-17 09:54:40|727237.5|726237.5|727207.7|726207.7|727250.7|726250.7|727207.7|726207.7|36
1631872490000|2021-09-17 09:54:50|727214.4|726214.4|727209|726209|727214.4|726214.4|727204.8|726204.8|28
1631872500000|2021-09-17 09:55:00|727211.1|726211.1|727240.5|726240.5|727252.1|726252.1|727211.1|726211.1|35
1631872510000|2021-09-17 09:55:10|727238|726238|727228.9|726228.9|727250.1|726250.1|727227|726227|35
1631872520000|2021-09-17 09:55:20|727228.1|726228.1|727231.2|726231.2|727231.2|726231.2|727221.5|726221.5|31
1631872530000|2021-09-17 09:55:30|727231.8|726231.8|727151.2|726151.2|727232.4|726232.4|727136.4|726136.4|30
1631872540000|2021-09-17 09:55:40|727146.7|726146.7|727140|726140|727147.8|726147.8|727135.5|726135.5|26
1631872550000|2021-09-17 09:55:50|727137.9|726137.9|727140.3|726140.3|727152|726152|727132.3|726132.3|20
1631872560000|2021-09-17 09:56:00|727155|726155|727175|726175|727195.1|726195.1|727152.7|726152.7|32
1631872570000|2021-09-17 09:56:10|727174.3|726174.3|727147.8|726147.8|727648.4|726184.8|727147.8|725640.1|26
1631872580000|2021-09-17 09:56:20|727144.6|726144.6|727142.9|726142.9|727149.6|726149.6|727125.5|726125.5|23
1631872590000|2021-09-17 09:56:30|727143.4|726143.4|727141.9|726141.9|727154.7|726154.7|727141.9|726141.9|26
1631872600000|2021-09-17 09:56:40|727142.5|726142.5|727128.1|726128.1|727145.5|726145.5|727120.2|726120.2|23
1631872610000|2021-09-17 09:56:50|727122.4|726122.4|727135.6|726135.6|727153.4|726153.4|727122.4|726122.4|23
1631872620000|2021-09-17 09:57:00|727132.5|726132.5|727142.9|726142.9|727143.8|726143.8|727123.6|726123.6|20
1631872630000|2021-09-17 09:57:10|727143.7|726143.7|727158.2|726158.2|727165.4|726165.4|727142.6|726142.6|22
1631872640000|2021-09-17 09:57:20|727164.3|726164.3|727176.9|726176.9|727177.4|726177.4|727156.5|726156.5|23
1631872650000|2021-09-17 09:57:30|727169.5|726169.5|727149.6|726149.6|727648.2|726170.9|727146.8|725647.8|29
1631872660000|2021-09-17 09:57:40|727153.4|726153.4|727155.8|726155.8|727159.4|726159.4|727148.3|726148.3|31
1631872670000|2021-09-17 09:57:50|727162.4|726162.4|727148.6|726148.6|727165.1|726165.1|727142.9|726142.9|36
1631872680000|2021-09-17 09:58:00|727149.2|726149.2|727137.6|726137.6|727638.2|726149.2|727123|725634.3|38
1631872690000|2021-09-17 09:58:10|727141.3|726141.3|727127|726127|727141.3|726141.3|727123.1|726123.1|32
1631872700000|2021-09-17 09:58:20|727129.7|726129.7|727193.1|726193.1|727193.1|726193.1|727122.9|726122.9|28
1631872710000|2021-09-17 09:58:30|727189.1|726189.1|727192|726192|727193|726193|727172.5|726172.5|28
1631872720000|2021-09-17 09:58:40|727191|726191|727161.8|726161.8|727196.6|726196.6|727155.8|726155.8|29
1631872730000|2021-09-17 09:58:50|727160.1|726160.1|727135.7|726135.7|727164.3|726164.3|727111.4|726111.4|23
1631872740000|2021-09-17 09:59:00|727144.9|726144.9|727131.8|726131.8|727145.7|726145.7|727124|726124|27
1631872750000|2021-09-17 09:59:10|727121.1|726121.1|727120|726120|727127.2|726127.2|727113.8|726113.8|26
1631872760000|2021-09-17 09:59:20|727118.9|726118.9|727071.4|726071.4|727118.9|726118.9|727069.3|726069.3|32
1631872770000|2021-09-17 09:59:30|727070.4|726070.4|727054.3|726054.3|727072.2|726072.2|727050.9|726050.9|33
1631872780000|2021-09-17 09:59:40|727056.9|726056.9|727062.4|726062.4|727070.5|726070.5|727049.8|726049.8|22
1631872790000|2021-09-17 09:59:50|727057.4|726057.4|727041.9|726041.9|727058.5|726058.5|727006.2|726006.2|30
1631872800000|2021-09-17 10:00:00|727045.9|726045.9|727020|726020|727079.6|726079.6|727020|726020|38
1631872810000|2021-09-17 10:00:10|727039.8|726039.8|727033.4|726033.4|727040|726040|727013.7|726013.7|29
1631872820000|2021-09-17 10:00:20|727033.5|726033.5|727033.4|726033.4|727039.6|726039.6|727022.6|726022.6|21
1631872830000|2021-09-17 10:00:30|727054.7|726054.7|726898.4|725898.4|727411.3|726054.7|726894.7|725411.3|30
1631872840000|2021-09-17 10:00:40|726901.8|725901.8|726910.7|725910.7|727417.2|725910.7|726884.6|725408.7|27
1631872850000|2021-09-17 10:00:50|726914.3|725914.3|726915.7|725915.7|727428.3|725921.3|726908.8|725414.2|31
1631872860000|2021-09-17 10:01:00|726918.8|725918.8|727436.7|725436.7|727440.2|725954|726918.8|725426|32
1631872870000|2021-09-17 10:01:10|727433.8|725433.8|727065.3|726065.3|727539.9|726065.3|726933.4|725433.8|29
1631872880000|2021-09-17 10:01:20|727055.9|726055.9|727530.4|725530.4|727547.2|726062|727020.2|725525.7|26
1631872890000|2021-09-17 10:01:30|727555.5|725555.5|727040.6|726040.6|727571.6|726047.8|727034.6|725530.6|36
1631872900000|2021-09-17 10:01:40|727043.5|726043.5|727050.4|726050.4|727069.8|726069.8|727043.2|726043.2|34
1631872910000|2021-09-17 10:01:50|727052.1|726052.1|727039.2|726039.2|727568.3|726065|727039.2|725545.3|28
1631872920000|2021-09-17 10:02:00|727040|726040|727067.5|726067.5|727581.5|726075.3|727039.1|725581.5|26
1631872930000|2021-09-17 10:02:10|727067.1|726067.1|727037.7|726037.7|727067.5|726067.5|727035.8|726035.8|21
1631872940000|2021-09-17 10:02:20|727038.3|726038.3|727085.8|726085.8|727093.9|726093.9|727036.3|726036.3|25
1631872950000|2021-09-17 10:02:30|727083.6|726083.6|727083.8|726083.8|727601.7|726124.7|727081.5|725568.7|32
1631872960000|2021-09-17 10:02:40|727075.7|726075.7|727551.9|725551.9|727551.9|726081|727054.5|725551.9|30
1631872970000|2021-09-17 10:02:50|727055.5|726055.5|727017.3|726017.3|727055.5|726055.5|727004.4|726004.4|32
1631872980000|2021-09-17 10:03:00|727020.9|726020.9|726952.7|725952.7|727470.2|726020.9|726947.8|725468.9|35
1631872990000|2021-09-17 10:03:10|726954.8|725954.8|727074.7|726074.7|727093|726093|726949.5|725949.5|34
1631873000000|2021-09-17 10:03:20|727076.7|726076.7|727078|726078|727081.1|726081.1|727068.4|726068.4|23
1631873010000|2021-09-17 10:03:30|727101.4|726101.4|727597.2|725597.2|727629|726112.5|727075.3|725591|31
1631873020000|2021-09-17 10:03:40|727596.1|725596.1|727148.2|726148.2|727619.5|726164.7|727107.3|725582.5|35
1631873030000|2021-09-17 10:03:50|727159.5|726159.5|727142.2|726142.2|727174.2|726174.2|727140.8|726140.8|27
1631873040000|2021-09-17 10:04:00|727142.5|726142.5|727183.2|726183.2|727673.7|726187.5|727142.5|725653.5|35
1631873050000|2021-09-17 10:04:10|727184|726184|727137.6|726137.6|727671.4|726184|727121.3|725644.3|35
1631873060000|2021-09-17 10:04:20|727126.4|726126.4|727138.3|726138.3|727644.2|726143.7|727122.2|725640.1|28
1631873070000|2021-09-17 10:04:30|727137.5|726137.5|727237|726237|727237|726237|727134.7|726134.7|31
1631873080000|2021-09-17 10:04:40|727220.2|726220.2|727199.5|726199.5|727225.7|726225.7|727191.3|726191.3|26
1631873090000|2021-09-17 10:04:50|727204.5|726204.5|727157|726157|727218.7|726218.7|727157|726157|24
1631873100000|2021-09-17 10:05:00|727161.3|726161.3|727183.5|726183.5|727681.4|726191.8|727161.3|725678.9|29
1631873110000|2021-09-17 10:05:10|727189.3|726189.3|727127.1|726127.1|727664.6|726189.3|727109|725609.8|37
1631873120000|2021-09-17 10:05:20|727131.9|726131.9|727122.3|726122.3|727600.3|726135.4|727117.4|725587.7|38
1631873130000|2021-09-17 10:05:30|727126.5|726126.5|727120.5|726120.5|727137|726137|727113.4|726113.4|33
1631873140000|2021-09-17 10:05:40|727130.7|726130.7|727125.1|726125.1|727131.3|726131.3|727114.3|726114.3|31
1631873150000|2021-09-17 10:05:50|727122|726122|727118.5|726118.5|727130|726130|727118.5|726118.5|22
1631873160000|2021-09-17 10:06:00|727615.7|725615.7|727133|726133|727621.2|726141.9|727118.2|725615.7|23
1631873170000|2021-09-17 10:06:10|727122.9|726122.9|727164.8|726164.8|727645.4|726185.4|727122.9|725638.5|29
1631873180000|2021-09-17 10:06:20|727164.5|726164.5|727179.7|726179.7|727184.3|726184.3|727164.3|726164.3|28
1631873190000|2021-09-17 10:06:30|727181|726181|727680.6|725680.6|727682.4|726181.6|727176|725675.9|20
1631873200000|2021-09-17 10:06:40|727681.7|725681.7|727217.9|726217.9|727723.8|726228.9|727208.5|725676.7|23
1631873210000|2021-09-17 10:06:50|727227.5|726227.5|727685.7|725685.7|727752.1|726271.9|727180|725677.5|38
1631873220000|2021-09-17 10:07:00|727682.2|725682.2|727182.6|726182.6|727699.5|726206.9|727166.6|725682.2|39
1631873230000|2021-09-17 10:07:10|727706|725706|727585.5|725585.5|727706|726197.1|726965.7|725473.5|38
1631873240000|2021-09-17 10:07:20|727581|725581|727567.1|725567.1|727597.6|726101.9|727055.6|725564.6|34
1631873250000|2021-09-17 10:07:30|727077.5|726077.5|727077.5|726077.5|727575.2|726097.9|727069.1|725570.5|36
1631873260000|2021-09-17 10:07:40|727057.2|726057.2|727203.5|726203.5|727725.7|726217.6|727052.8|725697.9|30
1631873270000|2021-09-17 10:07:50|727696.1|725696.1|727218.3|726218.3|727732.1|726235.2|727191.4|725691|31
1631873280000|2021-09-17 10:08:00|727224.3|726224.3|727690.9|725690.9|727738.7|726227.6|727183.8|725676.5|34
1631873290000|2021-09-17 10:08:10|727196.8|726196.8|727199.1|726199.1|727705.1|726211.7|727191.5|725693.5|33
1631873300000|2021-09-17 10:08:20|727191.9|726191.9|727684.8|725684.8|727697.2|726203.8|727179|725684.8|35
1631873310000|2021-09-17 10:08:30|727199.3|726199.3|727181.2|726181.2|727689|726199.3|727178.3|725671.1|33
1631873320000|2021-09-17 10:08:40|727185.8|726185.8|727185.3|726185.3|727204.3|726204.3|727184.3|726184.3|31
1631873330000|2021-09-17 10:08:50|727194.8|726194.8|727204.1|726204.1|727696.4|726205.7|727180.3|725691|31
1631873340000|2021-09-17 10:09:00|727196.4|726196.4|727198.2|726198.2|727203.1|726203.1|727182.6|726182.6|29
1631873350000|2021-09-17 10:09:10|727198|726198|727191.8|726191.8|727702.6|726204.9|727185.5|725702.6|36
1631873360000|2021-09-17 10:09:20|727178.6|726178.6|727193.6|726193.6|727209.2|726209.2|727163.9|726163.9|36
1631873370000|2021-09-17 10:09:30|727197.5|726197.5|727186.1|726186.1|727206.9|726206.9|727186.1|726186.1|29
1631873380000|2021-09-17 10:09:40|727175.2|726175.2|727198.5|726198.5|727203.3|726203.3|727175.2|726175.2|32
1631873390000|2021-09-17 10:09:50|727204.7|726204.7|727214.3|726214.3|727223.2|726223.2|727202.4|726202.4|35
1631873400000|2021-09-17 10:10:00|727726.8|725726.8|727744.3|725744.3|727752.3|726267.8|727225|725726.8|38
1631873410000|2021-09-17 10:10:10|727746.2|725746.2|727216.8|726216.8|727746.2|726240.4|727216.8|725746.1|27
1631873420000|2021-09-17 10:10:20|727220.8|726220.8|727222.8|726222.8|727718.7|726232.9|727211.6|725713.6|38
1631873430000|2021-09-17 10:10:30|727228|726228|727207.5|726207.5|727705.6|726228|727203.4|725705.6|32
1631873440000|2021-09-17 10:10:40|727202.7|726202.7|727206.4|726206.4|727216|726216|727196.5|726196.5|27
1631873450000|2021-09-17 10:10:50|727207.9|726207.9|727191.9|726191.9|727207.9|726207.9|727191.6|726191.6|22
1631873460000|2021-09-17 10:11:00|727194.8|726194.8|727233|726233|727741.5|726233|727194.8|725730|29
1631873470000|2021-09-17 10:11:10|727230.6|726230.6|727233.4|726233.4|727734.8|726233.4|727191.4|725700.2|30
1631873480000|2021-09-17 10:11:20|727731.6|725731.6|727227.1|726227.1|727745.4|726248.8|727189.4|725731.6|33
1631873490000|2021-09-17 10:11:30|727227.3|726227.3|727256.2|726256.2|727755.8|726257.3|727227.3|725755.8|26
1631873500000|2021-09-17 10:11:40|727259.6|726259.6|727274.8|726274.8|727762.2|726277.8|727252.9|725756.5|28
1631873510000|2021-09-17 10:11:50|727272.4|726272.4|727796.3|725796.3|727797.2|726288.6|727258.4|725754|33
1631873520000|2021-09-17 10:12:00|727797.1|725797.1|727275.5|726275.5|727797.1|726290.3|727263.2|725783.1|26
1631873530000|2021-09-17 10:12:10|727276|726276|727382.3|726382.3|727879.5|726386|727276|725801.3|31
1631873540000|2021-09-17 10:12:20|727385.2|726385.2|727388|726388|727388.9|726388.9|727379|726379|16
1631873550000|2021-09-17 10:12:30|727387.9|726387.9|727397.4|726397.4|727900|726404|727381.8|725900|22
1631873560000|2021-09-17 10:12:40|727397.9|726397.9|727857|725857|727898.7|726399.1|727362.2|725855.4|23
1631873570000|2021-09-17 10:12:50|727858.6|725858.6|727869.3|725869.3|727879|725879|727828.7|725828.7|35
1631873580000|2021-09-17 10:13:00|727855.5|725855.5|727809.1|725809.1|727855.5|726348.4|727314.1|725807.7|33
1631873590000|2021-09-17 10:13:10|727811|725811|727820.5|725820.5|727822.6|725822.6|727800.9|725800.9|34
1631873600000|2021-09-17 10:13:20|727821.6|725821.6|727289.9|726289.9|727821.6|726289.9|727289.9|725785|30
1631873610000|2021-09-17 10:13:30|727287.3|726287.3|727807|725807|727814.8|726289.9|727282|725793.7|34
1631873620000|2021-09-17 10:13:40|727805.6|725805.6|727851.8|725851.8|727858.3|726328.5|727328.5|725805.6|28
1631873630000|2021-09-17 10:13:50|727850|725850|727838.8|725838.8|727853.2|725853.2|727838|725838|18
1631873640000|2021-09-17 10:14:00|727840.9|725840.9|727842.1|725842.1|727843.8|725843.8|727837.5|725837.5|17
1631873650000|2021-09-17 10:14:10|727841.9|725841.9|727352.3|726352.3|727851.8|726352.3|727347.8|725839.1|18
1631873660000|2021-09-17 10:14:20|727354.9|726354.9|727850.4|725850.4|727857.6|726355.5|727346.2|725848.1|22
1631873670000|2021-09-17 10:14:30|727849.8|725849.8|727846.6|725846.6|727869|725869|727846.6|725846.6|30
1631873680000|2021-09-17 10:14:40|727838.9|725838.9|727824.1|725824.1|727847.1|726332|727321.8|725814.9|36
1631873690000|2021-09-17 10:14:50|727823.8|725823.8|727862.6|725862.6|727876.6|726363.1|727359|725812.3|26
1631873700000|2021-09-17 10:15:00|727863|725863|727358.8|726358.8|727892|726379.2|727352.7|725854|28
1631873710000|2021-09-17 10:15:10|727359.3|726359.3|727860.6|725860.6|727860.6|726365|727345.2|725838.7|23
1631873720000|2021-09-17 10:15:20|727350.2|726350.2|727854.4|725854.4|727863.7|726362.3|727335|725812.5|34
1631873730000|2021-09-17 10:15:30|727854.3|725854.3|727877.3|725877.3|727877.3|726366.9|727351.3|725853.1|25
1631873740000|2021-09-17 10:15:40|727859.6|725859.6|727843.8|725843.8|727873.5|725873.5|727832.4|725832.4|27
1631873750000|2021-09-17 10:15:50|727838.1|725838.1|727301.6|726301.6|727843.8|726340.1|727301.6|725807.5|28
1631873760000|2021-09-17 10:16:00|727308.6|726308.6|727308.4|726308.4|727816|726320.4|727291|725788.7|31
1631873770000|2021-09-17 10:16:10|727307.2|726307.2|727792.6|725792.6|727792.6|726307.4|727292.3|725765.3|32
1631873780000|2021-09-17 10:16:20|727793.1|725793.1|727297.5|726297.5|727803.9|726304.8|727291.1|725793.1|28
1631873790000|2021-09-17 10:16:30|727297|726297|727299.7|726299.7|727318.9|726318.9|727296.9|726296.9|20
1631873800000|2021-09-17 10:16:40|727300.9|726300.9|727794.6|725794.6|727795.1|726301|727272|725771.5|25
1631873810000|2021-09-17 10:16:50|727796|725796|727323.5|726323.5|727821.6|726330.2|727323.1|725779|23
1631873820000|2021-09-17 10:17:00|727317.1|726317.1|727328|726328|727827.9|726339.1|727317.1|725827.9|19
1631873830000|2021-09-17 10:17:10|727324.6|726324.6|727321.2|726321.2|727816.6|726329.4|727308.9|725806.8|25
1631873840000|2021-09-17 10:17:20|727321.9|726321.9|727325.1|726325.1|727332.1|726332.1|727317.2|726317.2|19
1631873850000|2021-09-17 10:17:30|727324.8|726324.8|727325.2|726325.2|727327.5|726327.5|727321|726321|20
1631873860000|2021-09-17 10:17:40|727324.9|726324.9|727814.5|725814.5|727818.4|726344.9|727320.2|725814.5|24
1631873870000|2021-09-17 10:17:50|727813.4|725813.4|727314.8|726314.8|727828.4|726326.4|727312.7|725813.4|27
1631873880000|2021-09-17 10:18:00|727313.3|726313.3|727327.3|726327.3|727330.7|726330.7|727313.3|726313.3|26
1631873890000|2021-09-17 10:18:10|727322.8|726322.8|727321.8|726321.8|727324.3|726324.3|727313.1|726313.1|23
1631873900000|2021-09-17 10:18:20|727321|726321|727313.5|726313.5|727321|726321|727309.6|726309.6|16
1631873910000|2021-09-17 10:18:30|727313.2|726313.2|727338|726338|727345.7|726345.7|727313.2|726313.2|23
1631873920000|2021-09-17 10:18:40|727345|726345|727404|726404|727918.4|726421.5|727345|725903.5|20
1631873930000|2021-09-17 10:18:50|727406|726406|727403|726403|727898.4|726418.9|727376.6|725898.4|26
1631873940000|2021-09-17 10:19:00|727403.9|726403.9|727397.5|726397.5|727911.5|726416.4|727393.4|725903.8|26
1631873950000|2021-09-17 10:19:10|727401|726401|727426.3|726426.3|727427.5|726427.5|727401|726401|22
1631873960000|2021-09-17 10:19:20|727419.9|726419.9|727413.5|726413.5|727426.6|726426.6|727408.1|726408.1|25
1631873970000|2021-09-17 10:19:30|727411.8|726411.8|727885.9|725885.9|727886.8|726414|727378.2|725880|28
1631873980000|2021-09-17 10:19:40|727886.1|725886.1|727888.2|725888.2|727891.4|725891.4|727878.8|725878.8|16
1631873990000|2021-09-17 10:19:50|727888.8|725888.8|727898.6|725898.6|727902.7|725902.7|727888.6|725888.6|14
1631874000000|2021-09-17 10:20:00|727899.1|725899.1|727418.5|726418.5|727913.7|726421.3|727411.7|725898.2|25
1631874010000|2021-09-17 10:20:10|727412.9|726412.9|727418.3|726418.3|727423.7|726423.7|727411.3|726411.3|17
1631874020000|2021-09-17 10:20:20|727416.1|726416.1|727463.9|726463.9|727471.6|726471.6|727413|726413|25
1631874030000|2021-09-17 10:20:30|727467.8|726467.8|727460.1|726460.1|727469.6|726469.6|727457.1|726457.1|17
1631874040000|2021-09-17 10:20:40|727459.7|726459.7|727470.9|726470.9|727470.9|726470.9|727459.7|726459.7|13
1631874050000|2021-09-17 10:20:50|727469.3|726469.3|727466.2|726466.2|727470.2|726470.2|727466.1|726466.1|11
1631874060000|2021-09-17 10:21:00|727468.2|726468.2|727460.4|726460.4|727469.5|726469.5|727459.7|726459.7|12
1631874070000|2021-09-17 10:21:10|727461.5|726461.5|727923.4|725923.4|727938.9|726465.2|727421.7|725923.4|17
1631874080000|2021-09-17 10:21:20|727906.9|725906.9|727905.4|725905.4|727916.7|726411.1|727408.6|725898.3|22
1631874090000|2021-09-17 10:21:30|727905.7|725905.7|727902.8|725902.8|727915.4|726405.2|727393.2|725893.5|27
1631874100000|2021-09-17 10:21:40|727904.5|725904.5|727392.4|726392.4|727912.4|726397|727383.1|725895.4|26
1631874110000|2021-09-17 10:21:50|727398.5|726398.5|727364.4|726364.4|727867.2|726402|727364.4|725858.1|28
1631874120000|2021-09-17 10:22:00|727361.6|726361.6|727343.3|726343.3|727852.1|726366.7|727337.7|725837.4|31
1631874130000|2021-09-17 10:22:10|727835.2|725835.2|727839.3|725839.3|727862.4|726360|727340.7|725828.8|34
1631874140000|2021-09-17 10:22:20|727842.7|725842.7|727379|726379|727858.1|726385.1|727359.2|725833.3|33
1631874150000|2021-09-17 10:22:30|727386.3|726386.3|727388.2|726388.2|727409.9|726409.9|727379.2|726379.2|30
1631874160000|2021-09-17 10:22:40|727392.9|726392.9|727404.3|726404.3|727870.3|726404.3|727376.2|725870.3|28
1631874170000|2021-09-17 10:22:50|727404.6|726404.6|727400.1|726400.1|727915.3|726429.8|727397.5|725899|34
1631874180000|2021-09-17 10:23:00|727398.9|726398.9|727385|726385|727915.6|726419.8|727385|725914.1|21
1631874190000|2021-09-17 10:23:10|727394.1|726394.1|727359.9|726359.9|727875.1|726404|727359.6|725852.8|34
1631874200000|2021-09-17 10:23:20|727353.9|726353.9|727829.5|725829.5|727863.9|726358.1|727346|725829.5|28
1631874210000|2021-09-17 10:23:30|727833.5|725833.5|727341.6|726341.6|727850|726344.3|727331|725827.8|29
1631874220000|2021-09-17 10:23:40|727341.8|726341.8|727331.1|726331.1|727341.8|726341.8|727328.4|726328.4|25
1631874230000|2021-09-17 10:23:50|727336|726336|727851|725851|727860.8|726355.3|727309.2|725817.1|30
1631874240000|2021-09-17 10:24:00|727853.1|725853.1|727834.4|725834.4|727857.1|726349|727337.4|725832.8|29
1631874250000|2021-09-17 10:24:10|727834.1|725834.1|727854.4|725854.4|727860.2|726362|727344.2|725834.1|30
1631874260000|2021-09-17 10:24:20|727854.5|725854.5|727343.2|726343.2|727854.5|726366.6|727341.8|725854.5|32
1631874270000|2021-09-17 10:24:30|727345.2|726345.2|727325.7|726325.7|727843.7|726356.6|727325.7|725813.8|27
1631874280000|2021-09-17 10:24:40|727836.4|725836.4|727827.5|725827.5|727840.4|726351.2|727309|725813.9|26
1631874290000|2021-09-17 10:24:50|727825.6|725825.6|727771|725771|727826.9|726313.1|727271.9|725771|32
1631874300000|2021-09-17 10:25:00|727783|725783|727341.6|726341.6|727836.4|726341.6|727295.6|725783|35
1631874310000|2021-09-17 10:25:10|727337.4|726337.4|727815.3|725815.3|727834.9|726337.4|727320.3|725807.4|26
1631874320000|2021-09-17 10:25:20|727315.7|726315.7|727311.1|726311.1|727817.2|726316.8|727271.5|725792.7|36
1631874330000|2021-09-17 10:25:30|727308|726308|727829|725829|727837.2|726326.5|727294.8|725797.5|28
1631874340000|2021-09-17 10:25:40|727827.5|725827.5|727804|725804|727829.1|725829.1|727801|725801|30
1631874350000|2021-09-17 10:25:50|727803.6|725803.6|727834|725834|727838|726319.3|727276.5|725774.2|36
1631874360000|2021-09-17 10:26:00|727835.1|725835.1|727347.6|726347.6|727835.1|726351.9|727340.1|725835.1|26
1631874370000|2021-09-17 10:26:10|727344|726344|727347.3|726347.3|727350.7|726350.7|727344|726344|25
1631874380000|2021-09-17 10:26:20|727346.6|726346.6|727343.5|726343.5|727352.8|726352.8|727342.7|726342.7|18
1631874390000|2021-09-17 10:26:30|727348.9|726348.9|727344.2|726344.2|727354.6|726354.6|727341.3|726341.3|24
1631874400000|2021-09-17 10:26:40|727347.1|726347.1|727347.7|726347.7|727348.9|726348.9|727343.9|726343.9|18
1631874410000|2021-09-17 10:26:50|727349|726349|727347|726347|727356.8|726356.8|727340.6|726340.6|23
1631874420000|2021-09-17 10:27:00|727347.4|726347.4|727327.9|726327.9|727833.2|726349.6|727322.9|725826.2|27
1631874430000|2021-09-17 10:27:10|727315.4|726315.4|727263.4|726263.4|727786.8|726315.4|727256.5|725753.5|34
1631874440000|2021-09-17 10:27:20|727236.5|726236.5|727742.3|725742.3|727742.3|726260.3|727219.7|725715.3|36
1631874450000|2021-09-17 10:27:30|727745.5|725745.5|727226.3|726226.3|727745.5|726244|727205|725717.7|35
1631874460000|2021-09-17 10:27:40|727218.5|726218.5|727746|725746|727766.5|726251.4|727216.6|725746|31
1631874470000|2021-09-17 10:27:50|727757.6|725757.6|727243.8|726243.8|727759|726248.6|727230.7|725735.5|21
1631874480000|2021-09-17 10:28:00|727242.9|726242.9|727232.3|726232.3|727744.3|726243.4|727229.3|725725|21
1631874490000|2021-09-17 10:28:10|727234.8|726234.8|727225.8|726225.8|727735.2|726237.6|727224.6|725728.7|22
1631874500000|2021-09-17 10:28:20|727221.2|726221.2|727203|726203|727230.6|726230.6|727193.3|726193.3|27
1631874510000|2021-09-17 10:28:30|727202.9|726202.9|727207.5|726207.5|727726.9|726249.9|727202.9|725713.2|28
1631874520000|2021-09-17 10:28:40|727210|726210|727700.3|725700.3|727712.1|726215.6|727199.3|725696.8|29
1631874530000|2021-09-17 10:28:50|727700.6|725700.6|727217.6|726217.6|727713|726220.7|727214.2|725700.5|24
1631874540000|2021-09-17 10:29:00|727216.9|726216.9|727729|725729|727734.5|726219.1|727216.1|725724.5|26
1631874550000|2021-09-17 10:29:10|727729.5|725729.5|727714.4|725714.4|727759|726247.9|727224.2|725711.3|31
1631874560000|2021-09-17 10:29:20|727710.8|725710.8|727229.1|726229.1|727733.6|726235.6|727202.8|725706.6|28
1631874570000|2021-09-17 10:29:30|727227.7|726227.7|727737.9|725737.9|727737.9|726237.3|727211.3|725705.3|28
1631874580000|2021-09-17 10:29:40|727735.8|725735.8|727204.9|726204.9|727735.8|726263.3|727204.9|725726.1|29
1631874590000|2021-09-17 10:29:50|727205.8|726205.8|727204.3|726204.3|727719.1|726239.1|727204.3|725716.2|19
1631874600000|2021-09-17 10:30:00|727218.7|726218.7|727223.9|726223.9|727730.2|726235.4|727201|725709.8|24
1631874610000|2021-09-17 10:30:10|727752.5|725752.5|727221.6|726221.6|727761|726237.3|727219.1|725736.9|24
1631874620000|2021-09-17 10:30:20|727221.4|726221.4|727244.6|726244.6|727244.6|726244.6|727206.7|726206.7|28
1631874630000|2021-09-17 10:30:30|727237.7|726237.7|727235.2|726235.2|727254.7|726254.7|727235.1|726235.1|31
1631874640000|2021-09-17 10:30:40|727235.6|726235.6|727159|726159|727724.7|726236.8|727159|725709.8|34
1631874650000|2021-09-17 10:30:50|727160.1|726160.1|727669.5|725669.5|727670.6|726188|727160.1|725667.4|29
1631874660000|2021-09-17 10:31:00|727661|725661|727204.1|726204.1|727662.7|726204.1|727154.9|725661|32
1631874670000|2021-09-17 10:31:10|727208.5|726208.5|727197.2|726197.2|727208.5|726208.5|727196.6|726196.6|17
1631874680000|2021-09-17 10:31:20|727195.4|726195.4|727651.4|725651.4|727651.4|726196.8|727082.1|725627.5|32
1631874690000|2021-09-17 10:31:30|727724.6|725724.6|727734.2|725734.2|727740.1|726231.6|727196.6|725695.3|34
1631874700000|2021-09-17 10:31:40|727239.3|726239.3|727230.1|726230.1|727239.3|726239.3|727204|726204|29
1631874710000|2021-09-17 10:31:50|727229.5|726229.5|727245.7|726245.7|727764.2|726269.5|727220.2|725722.7|26
1631874720000|2021-09-17 10:32:00|727241.9|726241.9|727232.2|726232.2|727752.8|726250.1|727231.3|725752.8|20
1631874730000|2021-09-17 10:32:10|727231.9|726231.9|727214.7|726214.7|727763|726232.3|727211.3|725696.9|25
1631874740000|2021-09-17 10:32:20|727211.3|726211.3|727211|726211|727218.9|726218.9|727208|726208|22
1631874750000|2021-09-17 10:32:30|727209.7|726209.7|727728.4|725728.4|727730.6|726212.4|727204.9|725714.4|18
1631874760000|2021-09-17 10:32:40|727722.9|725722.9|727732.3|725732.3|727741.6|726248.8|727220.3|725715.6|32
1631874770000|2021-09-17 10:32:50|727729.1|725729.1|727719.3|725719.3|727735.4|726232.3|727189.9|725694.7|25
1631874780000|2021-09-17 10:33:00|727710.7|725710.7|727172.3|726172.3|727717.5|726212.4|727164.4|725671.4|29
1631874790000|2021-09-17 10:33:10|727165.3|726165.3|727178|726178|727692.7|726191.5|727165.3|725692.7|35
1631874800000|2021-09-17 10:33:20|727173.9|726173.9|727176.7|726176.7|727690.4|726197.3|727154.5|725676.8|37
1631874810000|2021-09-17 10:33:30|727175|726175|727191.2|726191.2|727699.5|726191.2|727172.4|725679.9|35
1631874820000|2021-09-17 10:33:40|727693.3|725693.3|727173.2|726173.2|727693.3|726191.4|727163.1|725693.3|32
1631874830000|2021-09-17 10:33:50|727175.5|726175.5|727174.3|726174.3|727705.8|726198.9|727174.3|725692.3|25
1631874840000|2021-09-17 10:34:00|727177.1|726177.1|727630|725630|727672.1|726177.6|727113.7|725626.3|34
1631874850000|2021-09-17 10:34:10|727631.2|725631.2|727082|726082|727645.2|726129.9|727082|725595.9|36
1631874860000|2021-09-17 10:34:20|727081|726081|727552.2|725552.2|727590.3|726081|727029.6|725544.7|32
1631874870000|2021-09-17 10:34:30|727549.2|725549.2|727568|725568|727587.6|726037.6|727031.1|725538.5|25
1631874880000|2021-09-17 10:34:40|727561.5|725561.5|727566.9|725566.9|727583.5|726073.7|727031.9|725542.1|27
1631874890000|2021-09-17 10:34:50|727561.1|725561.1|727033.1|726033.1|727581.2|726081.9|727032.1|725540.6|33
1631874900000|2021-09-17 10:35:00|727550.6|725550.6|726996.1|725996.1|727550.6|726011.2|726989.5|725492.7|37
1631874910000|2021-09-17 10:35:10|726995.4|725995.4|727020.7|726020.7|727027.4|726027.4|726985.9|725985.9|28
1631874920000|2021-09-17 10:35:20|727021.6|726021.6|727032.9|726032.9|727551.3|726046.6|727003.3|725533|30
1631874930000|2021-09-17 10:35:30|727028.5|726028.5|727029.9|726029.9|727042|726042|727019.7|726019.7|27
1631874940000|2021-09-17 10:35:40|727028.4|726028.4|727015.3|726015.3|727028.4|726028.4|726993.6|725993.6|22
1631874950000|2021-09-17 10:35:50|727014|726014|726992.2|725992.2|727014|726014|726992.2|725992.2|16
1631874960000|2021-09-17 10:36:00|727000.9|726000.9|727006.7|726006.7|727006.7|726006.7|726994.6|725994.6|17
1631874970000|2021-09-17 10:36:10|727005.5|726005.5|727001.9|726001.9|727006.3|726006.3|726989.4|725989.4|18
1631874980000|2021-09-17 10:36:20|726997.9|725997.9|727488.9|725488.9|727506.4|726021|726978.7|725488.9|22
1631874990000|2021-09-17 10:36:30|727486.3|725486.3|726980.3|725980.3|727486.3|725993.1|726969.3|725485.3|31
1631875000000|2021-09-17 10:36:40|726989.5|725989.5|726984.7|725984.7|726989.5|725989.5|726974.6|725974.6|32
1631875010000|2021-09-17 10:36:50|726988.5|725988.5|727012.3|726012.3|727020.3|726020.3|726983.7|725983.7|23
1631875020000|2021-09-17 10:37:00|727007.1|726007.1|726989.7|725989.7|727010|726010|726989.7|725989.7|27
1631875030000|2021-09-17 10:37:10|726999|725999|727024.5|726024.5|727493.9|726026.8|726980.9|725493.9|25
1631875040000|2021-09-17 10:37:20|727020|726020|727011.4|726011.4|727021.7|726021.7|727010|726010|18
1631875050000|2021-09-17 10:37:30|727011.5|726011.5|726995.1|725995.1|727507.5|726044.5|726995.1|725507.5|27
1631875060000|2021-09-17 10:37:40|727515.5|725515.5|727036.9|726036.9|727515.5|726046.4|727016.4|725506.1|35
1631875070000|2021-09-17 10:37:50|727035.4|726035.4|727517.4|725517.4|727517.4|726045.9|727020.7|725513.5|28
1631875080000|2021-09-17 10:38:00|727514.3|725514.3|727009.4|726009.4|727514.3|726028.1|726970.2|725478.5|29
1631875090000|2021-09-17 10:38:10|727007|726007|727008.9|726008.9|727009.3|726009.3|727001.5|726001.5|22
1631875100000|2021-09-17 10:38:20|727007.6|726007.6|726997.5|725997.5|727505.4|726020|726997.5|725495.7|22
1631875110000|2021-09-17 10:38:30|726991.4|725991.4|727014.9|726014.9|727520.9|726016.5|726987|725520.9|22
1631875120000|2021-09-17 10:38:40|727005.9|726005.9|726978.8|725978.8|727490.8|726005.9|726967.2|725482.2|33
1631875130000|2021-09-17 10:38:50|726976.9|725976.9|726964.9|725964.9|726978.8|725978.8|726962.9|725962.9|19
1631875140000|2021-09-17 10:39:00|726965.9|725965.9|726961.6|725961.6|726976|725976|726957.7|725957.7|24
1631875150000|2021-09-17 10:39:10|726963|725963|726940.4|725940.4|727458.9|725963|726938.1|725451.1|21
1631875160000|2021-09-17 10:39:20|726939.4|725939.4|726939.4|725939.4|726945.8|725945.8|726938|725938|16
1631875170000|2021-09-17 10:39:30|726943.4|725943.4|726882.8|725882.8|727440|725943.4|726867.7|725431.9|22
1631875180000|2021-09-17 10:39:40|726878.2|725878.2|726903.9|725903.9|727408.2|725911.1|726878.2|725387.1|34
1631875190000|2021-09-17 10:39:50|726903.2|725903.2|726959.5|725959.5|727469.7|725962.6|726897.7|725452.1|33
1631875200000|2021-09-17 10:40:00|726959.1|725959.1|726944.6|725944.6|727471.6|725970.9|726940.4|725444.1|30
1631875210000|2021-09-17 10:40:10|726941.7|725941.7|727413.5|725413.5|727428.9|725942.7|726904.4|725413.5|29
1631875220000|2021-09-17 10:40:20|727414.8|725414.8|726909.9|725909.9|727414.8|725916.5|726894.2|725407.8|24
1631875230000|2021-09-17 10:40:30|726907.7|725907.7|726885.9|725885.9|727387.2|725907.7|726881.4|725386.7|33
1631875240000|2021-09-17 10:40:40|726883.4|725883.4|726881.7|725881.7|726898.8|725898.8|726881.7|725881.7|23
1631875250000|2021-09-17 10:40:50|726883.9|725883.9|726872.8|725872.8|726890.3|725890.3|726872.8|725872.8|22
1631875260000|2021-09-17 10:41:00|726880.2|725880.2|726867.6|725867.6|727382.4|725881.7|726867.6|725375.6|32
1631875270000|2021-09-17 10:41:10|726868.8|725868.8|727385|725385|727395.9|725885.3|726867.9|725364.6|30
1631875280000|2021-09-17 10:41:20|726874.6|725874.6|726915.7|725915.7|727429.4|725922.4|726867.7|725412.7|29
1631875290000|2021-09-17 10:41:30|726917.1|725917.1|726919.5|725919.5|727414.9|725919.5|726903.5|725413.6|32
1631875300000|2021-09-17 10:41:40|726919.8|725919.8|726946.8|725946.8|727463.7|725950.4|726908|725456.5|31
1631875310000|2021-09-17 10:41:50|726932.7|725932.7|726932|725932|726944.6|725944.6|726930.8|725930.8|24
1631875320000|2021-09-17 10:42:00|726931.7|725931.7|726945.8|725945.8|726958.8|725958.8|726928.8|725928.8|28
1631875330000|2021-09-17 10:42:10|726947.7|725947.7|727442.5|725442.5|727447.8|725949.9|726933.3|725442.5|23
1631875340000|2021-09-17 10:42:20|727444.3|725444.3|726937.4|725937.4|727445.9|725951.6|726920.4|725439.2|25
1631875350000|2021-09-17 10:42:30|726929.3|725929.3|726967.8|725967.8|727468.8|725967.8|726908.2|725446.3|32
1631875360000|2021-09-17 10:42:40|726959|725959|727512|725512|727523.5|726015.9|726940.1|725512|26
1631875370000|2021-09-17 10:42:50|727515.1|725515.1|727002.7|726002.7|727517|726011.5|726990.7|725515.1|28
1631875380000|2021-09-17 10:43:00|727037.6|726037.6|727549.2|725549.2|727549.2|726059.1|727008.9|725549.2|31
1631875390000|2021-09-17 10:43:10|727509|725509|727037.6|726037.6|727509|726037.6|727006.6|725509|21
1631875400000|2021-09-17 10:43:20|727030|726030|727527.5|725527.5|727544|726046|727006.3|725519|26
1631875410000|2021-09-17 10:43:30|727531.4|725531.4|727011.5|726011.5|727531.4|726024.6|727008|725506.6|29
1631875420000|2021-09-17 10:43:40|727013.2|726013.2|727015.7|726015.7|727015.7|726015.7|726991.1|725991.1|20
1631875430000|2021-09-17 10:43:50|727021.4|726021.4|727534|725534|727549.9|726047.4|727007.8|725531.3|25
1631875440000|2021-09-17 10:44:00|727535.6|725535.6|727539.6|725539.6|727547.9|725547.9|727533|725533|26
1631875450000|2021-09-17 10:44:10|727538|725538|727039.2|726039.2|727559.9|726047.2|727028.8|725538|30
1631875460000|2021-09-17 10:44:20|727037|726037|727044.6|726044.6|727076.1|726076.1|727037|726037|27
1631875470000|2021-09-17 10:44:30|727055.7|726055.7|727047.5|726047.5|727059.8|726059.8|727040.1|726040.1|25
1631875480000|2021-09-17 10:44:40|727049.1|726049.1|727565.7|725565.7|727568.8|726063|727033.6|725531.5|25
1631875490000|2021-09-17 10:44:50|727557.6|725557.6|727072.8|726072.8|727618.6|726093|727029.6|725557.6|32
1631875500000|2021-09-17 10:45:00|727073.2|726073.2|727175.6|726175.6|727682.9|726185.7|727073.2|725631.9|38
1631875510000|2021-09-17 10:45:10|727661|725661|727165.9|726165.9|727685.2|726177.5|727159.8|725658.2|26
1631875520000|2021-09-17 10:45:20|727165.5|726165.5|727673.9|725673.9|727693.2|726178.8|727155.7|725663.4|33
1631875530000|2021-09-17 10:45:30|727674|725674|727741.9|725741.9|727741.9|726207.9|727154.9|725650|34
1631875540000|2021-09-17 10:45:40|727722.4|725722.4|727727.8|725727.8|727771.2|726253.6|727223.2|725702.4|37
1631875550000|2021-09-17 10:45:50|727703.8|725703.8|727693.1|725693.1|727764.4|726240.8|727191.7|725682.4|36
1631875560000|2021-09-17 10:46:00|727691.8|725691.8|727117.8|726117.8|727695.9|726159.2|727117.8|725628.9|30
1631875570000|2021-09-17 10:46:10|727120.4|726120.4|727114|726114|727658.8|726140.3|727106.1|725616.2|30
1631875580000|2021-09-17 10:46:20|727114.7|726114.7|727165.1|726165.1|727180.5|726180.5|727111.9|726111.9|28
1631875590000|2021-09-17 10:46:30|727167.7|726167.7|727156.8|726156.8|727169.1|726169.1|727148.6|726148.6|16
1631875600000|2021-09-17 10:46:40|727157.5|726157.5|727034.8|726034.8|727597.1|726160.7|727023.9|725597.1|22
1631875610000|2021-09-17 10:46:50|727045.1|726045.1|727025.6|726025.6|727045.1|726045.1|727017.4|726017.4|23
1631875620000|2021-09-17 10:47:00|727029.9|726029.9|727032.9|726032.9|727035.5|726035.5|727026|726026|20
1631875630000|2021-09-17 10:47:10|727032.1|726032.1|727024.9|726024.9|727051.2|726051.2|727020.7|726020.7|22
1631875640000|2021-09-17 10:47:20|727023.2|726023.2|727046.3|726046.3|727528|726046.8|727021.1|725518.1|27
1631875650000|2021-09-17 10:47:30|727045.6|726045.6|727050.9|726050.9|727056.8|726056.8|727032.7|726032.7|24
1631875660000|2021-09-17 10:47:40|727052.5|726052.5|727548.2|725548.2|727559.3|726068.8|727039.1|725548.2|30
1631875670000|2021-09-17 10:47:50|727562.7|725562.7|727023.5|726023.5|727562.7|726071.6|726994.4|725484.4|31
1631875680000|2021-09-17 10:48:00|727502.7|725502.7|727003.9|726003.9|727509.5|726008.1|727001.4|725502.7|21
1631875690000|2021-09-17 10:48:10|727004.8|726004.8|727005.1|726005.1|727007.3|726007.3|727002|726002|13
1631875700000|2021-09-17 10:48:20|727005.4|726005.4|727003.5|726003.5|727514.2|726014.5|727003.5|725501.8|18
1631875710000|2021-09-17 10:48:30|727001.4|726001.4|727615.2|725615.2|727618|726118.9|727000.8|725525.6|29
1631875720000|2021-09-17 10:48:40|727609.9|725609.9|727126.9|726126.9|727629.4|726132.4|727097.7|725603.4|38
1631875730000|2021-09-17 10:48:50|727127.1|726127.1|727589.9|725589.9|727593.1|726127.5|727079.9|725582.8|23
1631875740000|2021-09-17 10:49:00|727588.4|725588.4|727551.3|725551.3|727588.4|726106.6|727082.5|725551.3|24
1631875750000|2021-09-17 10:49:10|727554.3|725554.3|727562.7|725562.7|727562.7|726056.6|727038.5|725550.5|16
1631875760000|2021-09-17 10:49:20|727558.2|725558.2|727568.2|725568.2|727571.8|726075.3|727062|725557.8|19
1631875770000|2021-09-17 10:49:30|727569.5|725569.5|727075.2|726075.2|727569.5|726075.5|727068.2|725562.7|13
1631875780000|2021-09-17 10:49:40|727075.4|726075.4|727081.2|726081.2|727573.9|726084.5|727075.4|725570|14
1631875790000|2021-09-17 10:49:50|727082.1|726082.1|727083|726083|727083.8|726083.8|727080.9|726080.9|10
1631875800000|2021-09-17 10:50:00|727081|726081|727090.6|726090.6|727091.7|726091.7|727080.2|726080.2|19
1631875810000|2021-09-17 10:50:10|727089.7|726089.7|727087.8|726087.8|727089.7|726089.7|727086.3|726086.3|15
1631875820000|2021-09-17 10:50:20|727088.6|726088.6|727083.6|726083.6|727091.9|726091.9|727083|726083|15
1631875830000|2021-09-17 10:50:30|727084.3|726084.3|727080.5|726080.5|727585.3|726085|727074.5|725579.5|24
1631875840000|2021-09-17 10:50:40|727076|726076|727078.6|726078.6|727086.8|726086.8|727076|726076|15
1631875850000|2021-09-17 10:50:50|727075.8|726075.8|727070.9|726070.9|727079.4|726079.4|727068.2|726068.2|33
1631875860000|2021-09-17 10:51:00|727073|726073|727072.2|726072.2|727073.9|726073.9|727068.1|726068.1|21
1631875870000|2021-09-17 10:51:10|727073.7|726073.7|727071.5|726071.5|727075.2|726075.2|727069.7|726069.7|21
1631875880000|2021-09-17 10:51:20|727071.6|726071.6|727077.1|726077.1|727078.1|726078.1|727067.9|726067.9|18
1631875890000|2021-09-17 10:51:30|727075.4|726075.4|727069.6|726069.6|727077.8|726077.8|727068.5|726068.5|17
1631875900000|2021-09-17 10:51:40|727069.1|726069.1|727012.4|726012.4|727520.3|726080.5|727009|725513.5|22
1631875910000|2021-09-17 10:51:50|727012.5|726012.5|727014.8|726014.8|727518.3|726022.9|727008.4|725509.5|27
1631875920000|2021-09-17 10:52:00|727014.3|726014.3|727003.4|726003.4|727503.1|726015.4|726990.7|725503.1|28
1631875930000|2021-09-17 10:52:10|727003.3|726003.3|727004.3|726004.3|727492|726011.3|726993.7|725489.1|22
1631875940000|2021-09-17 10:52:20|727004.5|726004.5|727007.2|726007.2|727009.1|726009.1|727000.8|726000.8|18
1631875950000|2021-09-17 10:52:30|727007.9|726007.9|727005.7|726005.7|727008.4|726008.4|726986.8|725986.8|28
1631875960000|2021-09-17 10:52:40|727005.3|726005.3|727019.1|726019.1|727529.5|726028.4|727001.1|725529.5|27
1631875970000|2021-09-17 10:52:50|727017.2|726017.2|727014.5|726014.5|727019.7|726019.7|727006.6|726006.6|30
1631875980000|2021-09-17 10:53:00|727010.6|726010.6|727552.9|725552.9|727560.8|726048.1|727010.3|725548|30
1631875990000|2021-09-17 10:53:10|727055.4|726055.4|727092.8|726092.8|727108.9|726108.9|727054.7|726054.7|33
1631876000000|2021-09-17 10:53:20|727093.6|726093.6|727083.1|726083.1|727104.4|726104.4|727082.1|726082.1|25
1631876010000|2021-09-17 10:53:30|727086.8|726086.8|727098.1|726098.1|727628.9|726117.1|727070|725562.3|30
1631876020000|2021-09-17 10:53:40|727100.9|726100.9|727515.9|725515.9|727599.5|726110.1|727018.7|725515.9|35
1631876030000|2021-09-17 10:53:50|727516.3|725516.3|727528.7|725528.7|727553|726059.2|727035.6|725515|26
1631876040000|2021-09-17 10:54:00|727528.3|725528.3|727536.5|725536.5|727563|726051.6|727028.7|725528.3|33
1631876050000|2021-09-17 10:54:10|727536.3|725536.3|727535.4|725535.4|727541.9|726042.5|727041.9|725529.5|32
1631876060000|2021-09-17 10:54:20|727534.9|725534.9|727503.3|725503.3|727537.1|726021.5|727013.5|725501.7|24
1631876070000|2021-09-17 10:54:30|727503.1|725503.1|727508.2|725508.2|727510.8|726009.7|726994.3|725503.1|31
1631876080000|2021-09-17 10:54:40|727505.5|725505.5|727504.6|725504.6|727508.6|726007.9|726998.5|725504.6|26
1631876090000|2021-09-17 10:54:50|727503.1|725503.1|727001.1|726001.1|727509.4|726004.9|727001.1|725502.3|22
1631876100000|2021-09-17 10:55:00|727005|726005|726999.9|725999.9|727005|726005|726992.5|725992.5|23
1631876110000|2021-09-17 10:55:10|727000.4|726000.4|726970.9|725970.9|727011|726011|726963.1|725963.1|22
1631876120000|2021-09-17 10:55:20|726969.8|725969.8|726921.5|725921.5|727405.9|725969.8|726916.2|725405.9|23
1631876130000|2021-09-17 10:55:30|726908|725908|726892|725892|727407.4|725908|726879.8|725392.1|36
1631876140000|2021-09-17 10:55:40|726887.9|725887.9|727381.2|725381.2|727388.6|725899.2|726872.9|725375.1|35
1631876150000|2021-09-17 10:55:50|727374.9|725374.9|727406.4|725406.4|727414.6|725901.4|726871.7|725364.5|35
1631876160000|2021-09-17 10:56:00|727404|725404|726913.2|725913.2|727404.4|725919|726899.6|725404|39
1631876170000|2021-09-17 10:56:10|726920.2|725920.2|727392.9|725392.9|727398.4|725921.4|726885.1|725382.5|32
1631876180000|2021-09-17 10:56:20|727391.8|725391.8|727434.9|725434.9|727434.9|725903.4|726903.4|725387.9|30
1631876190000|2021-09-17 10:56:30|727427.8|725427.8|726932.2|725932.2|727439.5|725941.6|726921.6|725423.5|29
1631876200000|2021-09-17 10:56:40|727459.3|725459.3|727440.7|725440.7|727459.3|725459.3|727434.9|725434.9|20
1631876210000|2021-09-17 10:56:50|727440.4|725440.4|727430.8|725430.8|727446|725946.2|726936.6|725427.1|29
1631876220000|2021-09-17 10:57:00|727428.9|725428.9|727426|725426|727436.3|725927.9|726927.5|725420.9|30
1631876230000|2021-09-17 10:57:10|727426.8|725426.8|727430.8|725430.8|727433.6|725433.6|727426.8|725426.8|18
1631876240000|2021-09-17 10:57:20|727429.3|725429.3|726968.7|725968.7|727466.5|725971.8|726937.8|725427|29
1631876250000|2021-09-17 10:57:30|726967.5|725967.5|726947.8|725947.8|727447.7|725977.1|726934.4|725444.3|32
1631876260000|2021-09-17 10:57:40|726954.5|725954.5|726878.2|725878.2|727435.1|725954.5|726868.1|725378.5|32
1631876270000|2021-09-17 10:57:50|726877.7|725877.7|726871.3|725871.3|726882.2|725882.2|726862.6|725862.6|24
1631876280000|2021-09-17 10:58:00|726873.4|725873.4|727243|725243|727313.5|725873.4|726768|725237.4|35
1631876290000|2021-09-17 10:58:10|727247.9|725247.9|726750.1|725750.1|727253.3|725756|726727.6|725233.5|36
1631876300000|2021-09-17 10:58:20|726744.9|725744.9|726749.6|725749.6|726755.1|725755.1|726742.3|725742.3|31
1631876310000|2021-09-17 10:58:30|726744.3|725744.3|727227.4|725227.4|727253.6|725751.5|726713.3|725224.8|38
1631876320000|2021-09-17 10:58:40|727226.2|725226.2|727210.6|725210.6|727231.6|725729.4|726717.1|725209.6|37
1631876330000|2021-09-17 10:58:50|727212.5|725212.5|726694.5|725694.5|727230.1|725717.4|726685.6|725168|40
1631876340000|2021-09-17 10:59:00|726695|725695|727156.9|725156.9|727196.8|725697.5|726651.4|725148.6|36
1631876350000|2021-09-17 10:59:10|727156.3|725156.3|727137.6|725137.6|727165.2|725165.2|727137.6|725137.6|31
1631876360000|2021-09-17 10:59:20|727133.4|725133.4|727148.7|725148.7|727148.7|725648.9|726648.9|725116.4|35
1631876370000|2021-09-17 10:59:30|727158.3|725158.3|726692.5|725692.5|727199.7|725693.7|726677|725158.3|33
1631876380000|2021-09-17 10:59:40|726689|725689|726660.7|725660.7|727190.3|725692.9|726654.2|725165|38
1631876390000|2021-09-17 10:59:50|726654.4|725654.4|726668|725668|726669.9|725669.9|726633.5|725633.5|25
1631876400000|2021-09-17 11:00:00|726667|725667|726650.6|725650.6|726675.2|725675.2|726636.2|725636.2|22
1631876410000|2021-09-17 11:00:10|726649.5|725649.5|726644.7|725644.7|726649.5|725649.5|726639.7|725639.7|23
1631876420000|2021-09-17 11:00:20|726643.2|725643.2|726642.3|725642.3|726643.2|725643.2|726635.1|725635.1|16
1631876430000|2021-09-17 11:00:30|726640.9|725640.9|726550.6|725550.6|727051.5|725650.6|726535.9|725048.6|28
1631876440000|2021-09-17 11:00:40|726550.8|725550.8|726552.8|725552.8|726555.6|725555.6|726542.4|725542.4|23
1631876450000|2021-09-17 11:00:50|726558.4|725558.4|726551.2|725551.2|726561.6|725561.6|726549.2|725549.2|27
1631876460000|2021-09-17 11:01:00|726551.8|725551.8|726553.3|725553.3|726554.2|725554.2|726549.1|725549.1|22
1631876470000|2021-09-17 11:01:10|726554.6|725554.6|726550|725550|727046.6|725554.6|726550|725046.3|20
1631876480000|2021-09-17 11:01:20|726548.8|725548.8|726552.6|725552.6|726555.4|725555.4|726547.6|725547.6|15
1631876490000|2021-09-17 11:01:30|726551.4|725551.4|726545.1|725545.1|726553.1|725553.1|726538|725538|18
1631876500000|2021-09-17 11:01:40|726545.6|725545.6|726544.9|725544.9|726545.8|725545.8|726536|725536|25
1631876510000|2021-09-17 11:01:50|726544.1|725544.1|726541.2|725541.2|726547.4|725547.4|726530.5|725530.5|27
1631876520000|2021-09-17 11:02:00|726542.3|725542.3|726546.5|725546.5|726546.9|725546.9|726530.6|725530.6|21
1631876530000|2021-09-17 11:02:10|726543.9|725543.9|726402.3|725402.3|726938|725543.9|726402.3|724907.3|33
1631876540000|2021-09-17 11:02:20|726403.8|725403.8|726419.3|725419.3|726425.8|725425.8|726402.3|725402.3|21
1631876550000|2021-09-17 11:02:30|726419.5|725419.5|726437.2|725437.2|726439.2|725439.2|726419.5|725419.5|24
1631876560000|2021-09-17 11:02:40|726439.2|725439.2|726415.4|725415.4|726439.2|725439.2|726409.6|725409.6|22
1631876570000|2021-09-17 11:02:50|726403.3|725403.3|726413.7|725413.7|726423.9|725423.9|726402|725402|25
1631876580000|2021-09-17 11:03:00|726425|725425|726428.2|725428.2|726918|725428.2|726408.9|724914.5|19
1631876590000|2021-09-17 11:03:10|726427.3|725427.3|726411.2|725411.2|726427.3|725427.3|726411.1|725411.1|22
1631876600000|2021-09-17 11:03:20|726410.4|725410.4|726413.6|725413.6|726417.7|725417.7|726401.5|725401.5|25
1631876610000|2021-09-17 11:03:30|726413.4|725413.4|726421.8|725421.8|726443|725443|726413.4|725413.4|29
1631876620000|2021-09-17 11:03:40|726428.2|725428.2|726439.2|725439.2|726442.6|725442.6|726424.9|725424.9|28
1631876630000|2021-09-17 11:03:50|726438|725438|726444.9|725444.9|726444.9|725444.9|726428.4|725428.4|22
1631876640000|2021-09-17 11:04:00|726446.9|725446.9|726964.9|724964.9|726964.9|725467.8|726430.8|724964.9|32
1631876650000|2021-09-17 11:04:10|726971.1|724971.1|726460.1|725460.1|726976.2|725463.5|726458|724960.9|25
1631876660000|2021-09-17 11:04:20|726459.9|725459.9|726441.8|725441.8|726980.5|725472.7|726433.8|724962.8|28
1631876670000|2021-09-17 11:04:30|726441.3|725441.3|726465|725465|726960.5|725469.9|726440.3|724938.7|27
1631876680000|2021-09-17 11:04:40|726472.3|725472.3|726456.2|725456.2|726977.6|725480.2|726456|724970.6|29
1631876690000|2021-09-17 11:04:50|726456|725456|726457|725457|726471.6|725471.6|726453.1|725453.1|32
1631876700000|2021-09-17 11:05:00|726459.1|725459.1|726490.5|725490.5|727005.2|725497|726459.1|724950.7|34
1631876710000|2021-09-17 11:05:10|726491.5|725491.5|726478.7|725478.7|726992.4|725499.1|726474.2|724982.8|28
1631876720000|2021-09-17 11:05:20|726481.3|725481.3|726487.1|725487.1|726976.6|725487.1|726476.3|724966.9|26
1631876730000|2021-09-17 11:05:30|726486.5|725486.5|726533.4|725533.4|727035.1|725542.6|726486.5|724987.6|35
1631876740000|2021-09-17 11:05:40|726533.6|725533.6|727040.5|725040.5|727040.5|725552.1|726484.2|725022.9|35
1631876750000|2021-09-17 11:05:50|727041.6|725041.6|726476.1|725476.1|727041.6|725557.8|726470.3|725033.9|31
1631876760000|2021-09-17 11:06:00|726482.3|725482.3|726486.8|725486.8|726492.7|725492.7|726477.3|725477.3|30
1631876770000|2021-09-17 11:06:10|726487.5|725487.5|726488.9|725488.9|726530|725530|726484.7|725484.7|31
1631876780000|2021-09-17 11:06:20|726503.4|725503.4|726550.2|725550.2|727027.2|725550.2|726488.7|725027.2|32
1631876790000|2021-09-17 11:06:30|726550.5|725550.5|726639|725639|726646.7|725646.7|726550.5|725550.5|26
1631876800000|2021-09-17 11:06:40|726638.2|725638.2|726642.9|725642.9|727150.1|725664.6|726597.7|725150.1|33
1631876810000|2021-09-17 11:06:50|726643|725643|726635.7|725635.7|726643.8|725643.8|726629.8|725629.8|25
1631876820000|2021-09-17 11:07:00|726633|725633|726642.7|725642.7|726644.8|725644.8|726632.8|725632.8|23
1631876830000|2021-09-17 11:07:10|726638.4|725638.4|726631.8|725631.8|726648.7|725648.7|726621.9|725621.9|23
1631876840000|2021-09-17 11:07:20|726630.5|725630.5|726620.7|725620.7|726630.5|725630.5|726617.7|725617.7|16
1631876850000|2021-09-17 11:07:30|726620.8|725620.8|727134.7|725134.7|727137.2|725639.1|726604.4|725134.2|18
1631876860000|2021-09-17 11:07:40|727132.6|725132.6|726551.4|725551.4|727132.8|725620.1|726549.1|725054.3|29
1631876870000|2021-09-17 11:07:50|726550.5|725550.5|727101|725101|727106.5|725595.6|726550.5|725044.5|32
1631876880000|2021-09-17 11:08:00|727099.8|725099.8|727076.6|725076.6|727107.2|725107.2|727071.8|725071.8|28
1631876890000|2021-09-17 11:08:10|727080.8|725080.8|727032.4|725032.4|727080.8|725566.9|726550.6|725032.4|30
1631876900000|2021-09-17 11:08:20|726534.6|725534.6|726520.2|725520.2|727014.2|725537.2|726506.4|725009.4|31
1631876910000|2021-09-17 11:08:30|726521.3|725521.3|726520.9|725520.9|726527.3|725527.3|726517.7|725517.7|28
1631876920000|2021-09-17 11:08:40|726518.5|725518.5|726532.9|725532.9|727053.4|725543.4|726513.5|725022.9|34
1631876930000|2021-09-17 11:08:50|726541.4|725541.4|726529.8|725529.8|726541.4|725541.4|726523.2|725523.2|31
1631876940000|2021-09-17 11:09:00|726528.5|725528.5|726959.2|724959.2|726977.2|725537.8|726523.5|724949|33
1631876950000|2021-09-17 11:09:10|726958.5|724958.5|726444.4|725444.4|726959.6|725448.1|726441.2|724939.6|30
1631876960000|2021-09-17 11:09:20|726441.2|725441.2|726940.9|724940.9|726955.4|725447.9|726433.7|724932.5|31
1631876970000|2021-09-17 11:09:30|726938.8|724938.8|726927.6|724927.6|726941.3|725435.1|726428.1|724921.6|25
1631876980000|2021-09-17 11:09:40|726928.2|724928.2|726922.5|724922.5|726968.9|725492.1|726466.5|724922.5|40
1631876990000|2021-09-17 11:09:50|726930.9|724930.9|726431.8|725431.8|726967.2|725455.3|726431.8|724930.9|31
1631877000000|2021-09-17 11:10:00|726428|725428|726902.7|724902.7|726932.7|725435.2|726406.7|724900.1|39
1631877010000|2021-09-17 11:10:10|726896|724896|726861.2|724861.2|726902.6|725371.5|726346|724847.7|30
1631877020000|2021-09-17 11:10:20|726852|724852|726714.7|724714.7|726852|725352|726224|724713.8|39
1631877030000|2021-09-17 11:10:30|726225.8|725225.8|726729.9|724729.9|726744.3|725227.8|726225.8|724721|37
1631877040000|2021-09-17 11:10:40|726730.6|724730.6|726804.1|724804.1|726826.3|725315.2|726306.7|724721.9|29
1631877050000|2021-09-17 11:10:50|726804.3|724804.3|726225|725225|726810.3|725274.2|726225|724753.4|35
1631877060000|2021-09-17 11:11:00|726233.5|725233.5|726681.9|724681.9|726737.6|725233.5|726179.9|724681.9|34
1631877070000|2021-09-17 11:11:10|726672.8|724672.8|726668.1|724668.1|726687.4|725178|726167|724663.9|33
1631877080000|2021-09-17 11:11:20|726665.7|724665.7|726168.5|725168.5|726665.7|725169.2|726150|724656.5|26
1631877090000|2021-09-17 11:11:30|726161.4|725161.4|726160.8|725160.8|726162.5|725162.5|726131.8|725131.8|23
1631877100000|2021-09-17 11:11:40|726172.7|725172.7|726212.4|725212.4|726711|725214.1|726163.3|724689.2|26
1631877110000|2021-09-17 11:11:50|726204|725204|726191.6|725191.6|726718.7|725218.2|726185.3|724689.2|27
1631877120000|2021-09-17 11:12:00|726186.3|725186.3|726158.3|725158.3|726682.3|725186.3|726151.6|724682.3|30
1631877130000|2021-09-17 11:12:10|726159|725159|726200.1|725200.1|726719.1|725208.5|726129.5|724667.9|25
1631877140000|2021-09-17 11:12:20|726206.3|725206.3|726173.5|725173.5|726714.3|725217.3|726167|724705.4|36
1631877150000|2021-09-17 11:12:30|726167.9|725167.9|726173.3|725173.3|726180.5|725180.5|726167.9|725167.9|23
1631877160000|2021-09-17 11:12:40|726173.5|725173.5|726164.3|725164.3|726675.9|725179.7|726150.2|724675.9|15
1631877170000|2021-09-17 11:12:50|726165.7|725165.7|726167.9|725167.9|726167.9|725167.9|726146.8|725146.8|16
1631877180000|2021-09-17 11:13:00|726168.1|725168.1|726171.1|725171.1|726172.2|725172.2|726166.4|725166.4|16
1631877190000|2021-09-17 11:13:10|726168.9|725168.9|726175.4|725175.4|726176.4|725176.4|726168.9|725168.9|15
1631877200000|2021-09-17 11:13:20|726176.5|725176.5|726179.8|725179.8|726179.8|725179.8|726173.6|725173.6|10
1631877210000|2021-09-17 11:13:30|726180.3|725180.3|726188.9|725188.9|726190.5|725190.5|726180.2|725180.2|17
1631877220000|2021-09-17 11:13:40|726187.7|725187.7|726190.2|725190.2|726215.1|725215.1|726182|725182|27
1631877230000|2021-09-17 11:13:50|726190.8|725190.8|726204.2|725204.2|726222.7|725222.7|726189.8|725189.8|21
1631877240000|2021-09-17 11:14:00|726200.7|725200.7|726195.3|725195.3|726217.9|725217.9|726177.2|725177.2|32
1631877250000|2021-09-17 11:14:10|726176.6|725176.6|726179|725179|726189.5|725189.5|726166.8|725166.8|22
1631877260000|2021-09-17 11:14:20|726168.1|725168.1|726188.9|725188.9|726205|725205|726158.1|725158.1|25
1631877270000|2021-09-17 11:14:30|726188.2|725188.2|726185.1|725185.1|726206.3|725206.3|726181.8|725181.8|20
1631877280000|2021-09-17 11:14:40|726176.6|725176.6|726177.2|725177.2|726180.8|725180.8|726172.8|725172.8|17
1631877290000|2021-09-17 11:14:50|726174.9|725174.9|726202.4|725202.4|726202.4|725202.4|726174.9|725174.9|28
1631877300000|2021-09-17 11:15:00|726197.1|725197.1|726065|725065|726710.5|725218.8|726059.2|724574.1|36
1631877310000|2021-09-17 11:15:10|726065.8|725065.8|726081.3|725081.3|726577.2|725081.3|726063.2|724570.5|30
1631877320000|2021-09-17 11:15:20|726086.2|725086.2|726074.4|725074.4|726594.4|725115.8|726069.2|724593.1|32
1631877330000|2021-09-17 11:15:30|726069.5|725069.5|726072.8|725072.8|726081.5|725081.5|726067.3|725067.3|15
1631877340000|2021-09-17 11:15:40|726073.4|725073.4|726137.8|725137.8|726653.4|725140.4|726073.4|724637.8|32
1631877350000|2021-09-17 11:15:50|726141.4|725141.4|726620|724620|726620|725152.8|726102.2|724620|27
1631877360000|2021-09-17 11:16:00|726113.9|725113.9|726636|724636|726636.6|725152|726113.9|724611.5|27
1631877370000|2021-09-17 11:16:10|726637.1|724637.1|726145.8|725145.8|726637.5|725146.5|726132.2|724637.1|20
1631877380000|2021-09-17 11:16:20|726145.7|725145.7|726098.7|725098.7|726680.6|725159.2|726098.5|724603.5|32
1631877390000|2021-09-17 11:16:30|726100.5|725100.5|726069.8|725069.8|726587.1|725100.5|726055.6|724574|31
1631877400000|2021-09-17 11:16:40|726069.6|725069.6|726069.1|725069.1|726081.4|725081.4|726062.2|725062.2|21
1631877410000|2021-09-17 11:16:50|726074.9|725074.9|725993.3|724993.3|726525.6|725087.8|725968.5|724462|33
1631877420000|2021-09-17 11:17:00|725982.6|724982.6|726508.7|724508.7|726508.7|725010.3|725982.6|724485.3|33
1631877430000|2021-09-17 11:17:10|726504.9|724504.9|726052.5|725052.5|726558.6|725068.6|726016.1|724504.9|34
1631877440000|2021-09-17 11:17:20|726052.1|725052.1|726041.1|725041.1|726052.1|725052.1|726036.8|725036.8|24
1631877450000|2021-09-17 11:17:30|726038.7|725038.7|726050.6|725050.6|726559.9|725076|726038.7|724559.9|30
1631877460000|2021-09-17 11:17:40|726051.8|725051.8|726053.2|725053.2|726559.3|725057.7|726049.5|724545.7|27
1631877470000|2021-09-17 11:17:50|726054.1|725054.1|726065.9|725065.9|726564.7|725068.5|726044.9|724552.7|24
1631877480000|2021-09-17 11:18:00|726066.5|725066.5|726578.3|724578.3|726578.3|725080.4|726063.5|724560.5|25
1631877490000|2021-09-17 11:18:10|726583.1|724583.1|726588.3|724588.3|726608.8|725090.2|726083.9|724583.1|30
1631877500000|2021-09-17 11:18:20|726587.3|724587.3|726571.3|724571.3|726594|725086.8|726078.4|724565.8|32
1631877510000|2021-09-17 11:18:30|726567.8|724567.8|726079.3|725079.3|726579.1|725079.3|726078.4|724567.8|26
1631877520000|2021-09-17 11:18:40|726079|725079|726508.4|724508.4|726575.5|725079.8|725979.5|724502|35
1631877530000|2021-09-17 11:18:50|726508.9|724508.9|726512.2|724512.2|726524|725015.6|726015.2|724502.3|26
1631877540000|2021-09-17 11:19:00|726512|724512|726519.3|724519.3|726533.9|725035.1|726022.3|724509.1|32
1631877550000|2021-09-17 11:19:10|726518|724518|726031.1|725031.1|726526.9|725031.1|726025.6|724515.3|25
1631877560000|2021-09-17 11:19:20|726032.9|725032.9|726036.6|725036.6|726039.9|725039.9|726027.1|725027.1|27
1631877570000|2021-09-17 11:19:30|726036.7|725036.7|726045.8|725045.8|726548.2|725045.8|726036.7|724546.2|21
1631877580000|2021-09-17 11:19:40|726048.4|725048.4|726554.6|724554.6|726564.5|725049.6|726048.4|724553.1|27
1631877590000|2021-09-17 11:19:50|726551.8|724551.8|726067.9|725067.9|726569.9|725084|726053.2|724551.8|30
1631877600000|2021-09-17 11:20:00|726058.1|725058.1|726059.3|725059.3|726059.3|725059.3|726046.5|725046.5|31
1631877610000|2021-09-17 11:20:10|726058.8|725058.8|726071.1|725071.1|726574.6|725071.1|726057.9|724556|18
1631877620000|2021-09-17 11:20:20|726072.2|725072.2|726583|724583|726583.4|725080|726067.5|724568|37
1631877630000|2021-09-17 11:20:30|726585.5|724585.5|726604.2|724604.2|726604.2|725100.9|726062|724560.6|32
1631877640000|2021-09-17 11:20:40|726590.4|724590.4|726069.6|725069.6|726632.7|725120.7|726069.6|724564.2|30
1631877650000|2021-09-17 11:20:50|726070.7|725070.7|726070.6|725070.6|726072.1|725072.1|726060|725060|21
1631877660000|2021-09-17 11:21:00|726071.4|725071.4|726065.8|725065.8|726071.4|725071.4|726062.4|725062.4|14
1631877670000|2021-09-17 11:21:10|726064|725064|726597.8|724597.8|726597.8|725092.6|726062|724584.5|28
1631877680000|2021-09-17 11:21:20|726602.1|724602.1|726087.5|725087.5|726602.1|725105.9|726083.4|724585.6|35
1631877690000|2021-09-17 11:21:30|726581.5|724581.5|726088.8|725088.8|726585.3|725092.6|726081.9|724581.5|23
1631877700000|2021-09-17 11:21:40|726087.9|725087.9|726084.9|725084.9|726090.6|725090.6|726055|725055|24
1631877710000|2021-09-17 11:21:50|726083.3|725083.3|726073.1|725073.1|726593.8|725092.6|726072|724570|26
1631877720000|2021-09-17 11:22:00|726092|725092|726058.8|725058.8|726574.9|725092|726044.9|724545.7|33
1631877730000|2021-09-17 11:22:10|726057.2|725057.2|726040.5|725040.5|726547.9|725060.2|726036.6|724540.7|21
1631877740000|2021-09-17 11:22:20|726040.8|725040.8|726044.4|725044.4|726044.6|725044.6|726040.8|725040.8|13
1631877750000|2021-09-17 11:22:30|726042.6|725042.6|726065.6|725065.6|726069.7|725069.7|726033.5|725033.5|25
1631877760000|2021-09-17 11:22:40|726071.7|725071.7|726056.9|725056.9|726072.3|725072.3|726056.9|725056.9|26
1631877770000|2021-09-17 11:22:50|726058.4|725058.4|726590.6|724590.6|726590.6|725095.1|726049|724569|29
1631877780000|2021-09-17 11:23:00|726594.2|724594.2|726091.2|725091.2|726595.4|725096.5|726091.2|724582.6|29
1631877790000|2021-09-17 11:23:10|726092.7|725092.7|726077.3|725077.3|726092.7|725092.7|726073.8|725073.8|28
1631877800000|2021-09-17 11:23:20|726076.1|725076.1|726073.8|725073.8|726077.5|725077.5|726069.5|725069.5|17
1631877810000|2021-09-17 11:23:30|726072.1|725072.1|726045.5|725045.5|726073.6|725073.6|726045.5|725045.5|22
1631877820000|2021-09-17 11:23:40|726050|725050|726053|725053|726057.5|725057.5|726042|725042|25
1631877830000|2021-09-17 11:23:50|726051.1|725051.1|726567.9|724567.9|726580.7|725071|726049.9|724567.9|27
1631877840000|2021-09-17 11:24:00|726567.3|724567.3|726578.1|724578.1|726580.2|724580.2|726567.3|724567.3|18
1631877850000|2021-09-17 11:24:10|726578.4|724578.4|726570.8|724570.8|726579.2|724579.2|726570.6|724570.6|22
1631877860000|2021-09-17 11:24:20|726569.1|724569.1|726068.7|725068.7|726578.6|725079.6|726068.7|724567|28
1631877870000|2021-09-17 11:24:30|726067.9|725067.9|726064|725064|726569|725069.5|726053.8|724559.2|21
1631877880000|2021-09-17 11:24:40|726063.1|725063.1|726578.6|724578.6|726580.1|725077.3|726061.2|724574|27
1631877890000|2021-09-17 11:24:50|726579.3|724579.3|726069.6|725069.6|726589.8|725079.6|726063|724564.3|32
1631877900000|2021-09-17 11:25:00|726072.1|725072.1|726070.4|725070.4|726559.3|725072.1|726047.7|724542.1|34
1631877910000|2021-09-17 11:25:10|726070.6|725070.6|726085.4|725085.4|726592.6|725096.1|726066.1|724577.3|32
1631877920000|2021-09-17 11:25:20|726087.3|725087.3|726597.5|724597.5|726602|725088.2|726086.6|724573.6|35
1631877930000|2021-09-17 11:25:30|726598.9|724598.9|726091.1|725091.1|726599.7|725094.3|726079.4|724583.3|31
1631877940000|2021-09-17 11:25:40|726090.9|725090.9|726078.9|725078.9|726591.3|725100.1|726072|724567.6|30
1631877950000|2021-09-17 11:25:50|726078.3|725078.3|726040|725040|726575|725079.4|726030|724526.9|33
1631877960000|2021-09-17 11:26:00|726038.9|725038.9|726044.7|725044.7|726544.3|725046.3|726022|724540.2|27
1631877970000|2021-09-17 11:26:10|726045.3|725045.3|726049.2|725049.2|726049.8|725049.8|726043.1|725043.1|22
1631877980000|2021-09-17 11:26:20|726048.4|725048.4|726043.2|725043.2|726050.8|725050.8|726040.6|725040.6|25
1631877990000|2021-09-17 11:26:30|726028.4|725028.4|726030.8|725030.8|726526.1|725040.5|726017.1|724526.1|23
1631878000000|2021-09-17 11:26:40|726028.9|725028.9|726043.6|725043.6|726049.5|725049.5|726028.7|725028.7|25
1631878010000|2021-09-17 11:26:50|726041.9|725041.9|726041|725041|726044.8|725044.8|726035|725035|25
1631878020000|2021-09-17 11:27:00|726042.1|725042.1|726044.9|725044.9|726045.4|725045.4|726035.8|725035.8|22
1631878030000|2021-09-17 11:27:10|726045|725045|726053.9|725053.9|726053.9|725053.9|726045|725045|16
1631878040000|2021-09-17 11:27:20|726052.6|725052.6|726086.1|725086.1|726586.1|725100.7|726052.1|724566.8|25
1631878050000|2021-09-17 11:27:30|726089.2|725089.2|726071.6|725071.6|726089.2|725089.2|726069.7|725069.7|34
1631878060000|2021-09-17 11:27:40|726071.2|725071.2|726599.7|724599.7|726626.4|725136.3|726069.8|724592.3|30
1631878070000|2021-09-17 11:27:50|726099.6|725099.6|726151|725151|726646.5|725157|726099.6|724599.9|31
1631878080000|2021-09-17 11:28:00|726150.3|725150.3|726158.4|725158.4|726654.1|725158.4|726141.1|724641.3|20
1631878090000|2021-09-17 11:28:10|726157.7|725157.7|726090.5|725090.5|726663.2|725167.2|726090.2|724602.3|26
1631878100000|2021-09-17 11:28:20|726085.7|725085.7|726097.8|725097.8|726099.6|725099.6|726081.1|725081.1|25
1631878110000|2021-09-17 11:28:30|726098.2|725098.2|726126.4|725126.4|726587.3|725126.4|726073.6|724587.3|19
1631878120000|2021-09-17 11:28:40|726132.2|725132.2|726141.2|725141.2|726141.2|725141.2|726131.8|725131.8|16
1631878130000|2021-09-17 11:28:50|726165|725165|726164.3|725164.3|726669.9|725169|726153.6|724656.5|31
1631878140000|2021-09-17 11:29:00|726163.5|725163.5|726178.2|725178.2|726685.3|725198.7|726150.2|724635.6|36
1631878150000|2021-09-17 11:29:10|726178.4|725178.4|726171.1|725171.1|726674|725183.9|726169.6|724661.9|34
1631878160000|2021-09-17 11:29:20|726171.9|725171.9|726170.7|725170.7|726672.1|725203|726161.6|724671|32
1631878170000|2021-09-17 11:29:30|726172.3|725172.3|726175.1|725175.1|726175.1|725175.1|726163.7|725163.7|22
1631878180000|2021-09-17 11:29:40|726173.3|725173.3|726126.2|725126.2|726665.2|725173.5|726122.7|724632.2|22
1631878190000|2021-09-17 11:29:50|726124.8|725124.8|726084.1|725084.1|726127.9|725127.9|726055.9|725055.9|34
1631878200000|2021-09-17 11:30:00|726084.4|725084.4|726060.5|725060.5|726570.4|725088.6|726056.5|724558.7|32
1631878210000|2021-09-17 11:30:10|726060.6|725060.6|726114.9|725114.9|726121.2|725121.2|726060.6|725060.6|30
1631878220000|2021-09-17 11:30:20|726115.4|725115.4|726121.4|725121.4|726121.4|725121.4|726095.2|725095.2|29
1631878230000|2021-09-17 11:30:30|726106.6|725106.6|726070.8|725070.8|726574.2|725112.3|726060.8|724574.2|35
1631878240000|2021-09-17 11:30:40|726071.5|725071.5|726055.9|725055.9|726554.6|725073.3|726052.7|724554.6|27
1631878250000|2021-09-17 11:30:50|726055.4|725055.4|726041.7|725041.7|726056.8|725056.8|726035.8|725035.8|27
1631878260000|2021-09-17 11:31:00|726041.8|725041.8|726006.3|725006.3|726531.5|725043.6|726006.3|724509.8|35
1631878270000|2021-09-17 11:31:10|726021.9|725021.9|726001.2|725001.2|726021.9|725021.9|725990|724990|32
1631878280000|2021-09-17 11:31:20|725998.9|724998.9|726543.2|724543.2|726549.5|725049.9|725998.9|724537.8|27
1631878290000|2021-09-17 11:31:30|726542.3|724542.3|726617.6|724617.6|726633|725143.7|726076.4|724542.3|28
1631878300000|2021-09-17 11:31:40|726613.2|724613.2|726621.2|724621.2|726626|724626|726610.4|724610.4|21
1631878310000|2021-09-17 11:31:50|726624.3|724624.3|726619.9|724619.9|726627.7|725124.7|726117.6|724619.9|21
1631878320000|2021-09-17 11:32:00|726624.1|724624.1|726053.9|725053.9|726625.4|725128.4|726053.9|724562.6|25
1631878330000|2021-09-17 11:32:10|726558.2|724558.2|726070.3|725070.3|726558.2|725073.9|726042.7|724558.2|27
1631878340000|2021-09-17 11:32:20|726068.8|725068.8|726065.7|725065.7|726073.5|725073.5|726058.1|725058.1|18
1631878350000|2021-09-17 11:32:30|726063.2|725063.2|726064.1|725064.1|726572.1|725073|726062.8|724558.8|28
1631878360000|2021-09-17 11:32:40|726063.1|725063.1|726073.7|725073.7|726583.4|725089.1|726062.3|724580.9|21
1631878370000|2021-09-17 11:32:50|726070.3|725070.3|726558.6|724558.6|726569.7|725073.8|726061|724556.1|26
1631878380000|2021-09-17 11:33:00|726573.9|724573.9|726032.4|725032.4|726580.7|725076.2|726032.4|724552|34
1631878390000|2021-09-17 11:33:10|726048.2|725048.2|726513.2|724513.2|726551.9|725048.2|726046.7|724505.9|29
1631878400000|2021-09-17 11:33:20|726514.2|724514.2|726556.1|724556.1|726584.8|725081.3|726014.6|724509.4|26
1631878410000|2021-09-17 11:33:30|726567.5|724567.5|726074.9|725074.9|726581.5|725082|726060|724555.8|29
1631878420000|2021-09-17 11:33:40|726072.4|725072.4|726547.6|724547.6|726582.3|725082.9|726049.3|724526.5|39
1631878430000|2021-09-17 11:33:50|726542.5|724542.5|726568.3|724568.3|726568.3|725059.5|726036.9|724539.8|33
1631878440000|2021-09-17 11:34:00|726566.1|724566.1|726567.9|724567.9|726584.4|725076.1|726057.6|724549.4|28
1631878450000|2021-09-17 11:34:10|726568.4|724568.4|726540.4|724540.4|726587.8|725079.4|726061|724540.4|33
1631878460000|2021-09-17 11:34:20|726557|724557|726585|724585|726585|725071.1|726047.2|724536.6|39
1631878470000|2021-09-17 11:34:30|726597|724597|726632.1|724632.1|726654.1|725134.8|726083.9|724597|30
1631878480000|2021-09-17 11:34:40|726638.2|724638.2|726123.2|725123.2|726638.2|725129.6|726119.3|724620.1|20
1631878490000|2021-09-17 11:34:50|726119.2|725119.2|726146.1|725146.1|726146.1|725146.1|726119|725119|20
1631878500000|2021-09-17 11:35:00|726145.9|725145.9|726138.2|725138.2|726145.9|725145.9|726130.8|725130.8|28
1631878510000|2021-09-17 11:35:10|726137.8|725137.8|726124.6|725124.6|726649.8|725141.5|726109|724618.7|24
1631878520000|2021-09-17 11:35:20|726127.7|725127.7|726651.4|724651.4|726658|725138.4|726120.4|724640.2|27
1631878530000|2021-09-17 11:35:30|726645.2|724645.2|726153.8|725153.8|726654.5|725153.8|726149.3|724645.2|16
1631878540000|2021-09-17 11:35:40|726154.6|725154.6|726146.6|725146.6|726156.9|725156.9|726136.8|725136.8|13
1631878550000|2021-09-17 11:35:50|726149|725149|726131.9|725131.9|726642.5|725152.4|726125.8|724642.5|18
1631878560000|2021-09-17 11:36:00|726133.4|725133.4|726121.1|725121.1|726639.5|725145.6|726104.5|724599.7|30
1631878570000|2021-09-17 11:36:10|726117.1|725117.1|726127.8|725127.8|726136.6|725136.6|726117.1|725117.1|30
1631878580000|2021-09-17 11:36:20|726128.3|725128.3|726600.8|724600.8|726648.4|725129.2|726101|724589.8|28
1631878590000|2021-09-17 11:36:30|726594.8|724594.8|726615.9|724615.9|726618.7|724618.7|726593.7|724593.7|25
1631878600000|2021-09-17 11:36:40|726100.5|725100.5|726128.6|725128.6|726639.2|725131.4|726100.5|724616.5|30
1631878610000|2021-09-17 11:36:50|726122.1|725122.1|726659.9|724659.9|726697.2|725167.7|726121.2|724654.2|37
1631878620000|2021-09-17 11:37:00|726666.4|724666.4|726144.9|725144.9|726670.7|725161.4|726143.8|724652.2|28
1631878630000|2021-09-17 11:37:10|726142.5|725142.5|726136.1|725136.1|726663.9|725148.6|726132.8|724637.2|31
1631878640000|2021-09-17 11:37:20|726652.2|724652.2|726658.8|724658.8|726692|725164|726164|724633.8|30
1631878650000|2021-09-17 11:37:30|726663.2|724663.2|726715.5|724715.5|726727.6|725215.4|726153|724653.3|27
1631878660000|2021-09-17 11:37:40|726713.6|724713.6|726722.4|724722.4|726722.4|724722.4|726708.2|724708.2|29
1631878670000|2021-09-17 11:37:50|726735.4|724735.4|726648.8|724648.8|726740.7|724740.7|726635.5|724635.5|32
1631878680000|2021-09-17 11:38:00|726643.6|724643.6|726132.4|725132.4|726654.9|725133.5|726116.9|724614.5|36
1631878690000|2021-09-17 11:38:10|726131.5|725131.5|726655.1|724655.1|726660|725138.8|726124.1|724647.5|25
1631878700000|2021-09-17 11:38:20|726652.2|724652.2|726643|724643|726657|724657|726632.8|724632.8|28
1631878710000|2021-09-17 11:38:30|726646.7|724646.7|726136.8|725136.8|726651.1|725138.1|726117.6|724614.1|22
1631878720000|2021-09-17 11:38:40|726136.5|725136.5|726600|724600|726623.3|725136.5|726117.2|724597.9|21
1631878730000|2021-09-17 11:38:50|726597|724597|726117.7|725117.7|726614.3|725117.7|726087.4|724597|25
1631878740000|2021-09-17 11:39:00|726116.1|725116.1|726619.6|724619.6|726637.3|725116.1|726108.6|724608|31
1631878750000|2021-09-17 11:39:10|726617.6|724617.6|726100.8|725100.8|726631.9|725108.1|726091.1|724598.2|29
1631878760000|2021-09-17 11:39:20|726106.1|725106.1|726623.3|724623.3|726623.3|725115|726089.4|724590.4|26
1631878770000|2021-09-17 11:39:30|726142.5|725142.5|726612.3|724612.3|726627.6|725142.5|726142.5|724610.4|23
1631878780000|2021-09-17 11:39:40|726092.6|725092.6|726111.6|725111.6|726136.4|725136.4|726092.6|725092.6|27
1631878790000|2021-09-17 11:39:50|726114.6|725114.6|726684.5|724684.5|726686.8|725126.8|726113.9|724612|24
1631878800000|2021-09-17 11:40:00|726685.3|724685.3|726662|724662|726685.3|725165.1|726161.2|724658.7|20
1631878810000|2021-09-17 11:40:10|726661.9|724661.9|726619.9|724619.9|726661.9|725140.5|726138.6|724619.6|31
1631878820000|2021-09-17 11:40:20|726123|725123|726123.8|725123.8|726123.8|725123.8|726102.4|725102.4|28
1631878830000|2021-09-17 11:40:30|726125.5|725125.5|726593|724593|726616.1|725125.5|726106.3|724593|35
1631878840000|2021-09-17 11:40:40|726594.4|724594.4|726613.5|724613.5|726613.9|724613.9|726594.4|724594.4|20
1631878850000|2021-09-17 11:40:50|726614.8|724614.8|726613.2|724613.2|726614.8|724614.8|726606.4|724606.4|23
1631878860000|2021-09-17 11:41:00|726612.9|724612.9|726619|724619|726624.7|725130|726102.6|724603|30
1631878870000|2021-09-17 11:41:10|726599.4|724599.4|726553.9|724553.9|726625.3|724625.3|726553.9|724553.9|36
1631878880000|2021-09-17 11:41:20|726545.6|724545.6|726553.2|724553.2|726579|725074.6|726063.2|724538.1|40
1631878890000|2021-09-17 11:41:30|726555.4|724555.4|726563.4|724563.4|726579.4|724579.4|726546|724546|37
1631878900000|2021-09-17 11:41:40|726571|724571|726643.9|724643.9|726654.3|724654.3|726561.5|724561.5|39
1631878910000|2021-09-17 11:41:50|726643.1|724643.1|726619.8|724619.8|726643.1|724643.1|726611.8|724611.8|35
1631878920000|2021-09-17 11:42:00|726620.7|724620.7|726676.8|724676.8|726682.1|724682.1|726615.3|724615.3|37
1631878930000|2021-09-17 11:42:10|726674.8|724674.8|726680.3|724680.3|726698.1|724698.1|726663.2|724663.2|32
1631878940000|2021-09-17 11:42:20|726692.4|724692.4|726667|724667|726695|724695|726659.8|724659.8|36
1631878950000|2021-09-17 11:42:30|726667.9|724667.9|726189|725189|726708.6|725190.3|726189|724658.2|25
1631878960000|2021-09-17 11:42:40|726176.5|725176.5|726695.1|724695.1|726701.7|725179.1|726173.8|724675.6|27
1631878970000|2021-09-17 11:42:50|726697.6|724697.6|726192.3|725192.3|726697.6|725193.1|726175.6|724690.5|27
1631878980000|2021-09-17 11:43:00|726194.9|725194.9|726220.8|725220.8|726700.2|725220.8|726191.7|724698.9|25
1631878990000|2021-09-17 11:43:10|726221.2|725221.2|726715.4|724715.4|726720.5|725221.2|726221.2|724711.4|28
1631879000000|2021-09-17 11:43:20|726712|724712|726740.3|724740.3|726752.6|725238.4|726238.2|724712|31
1631879010000|2021-09-17 11:43:30|726754.7|724754.7|726753.1|724753.1|726799.3|725261.6|726247.1|724738.4|39
1631879020000|2021-09-17 11:43:40|726760.2|724760.2|726754.4|724754.4|726790|724790|726746.6|724746.6|36
1631879030000|2021-09-17 11:43:50|726760.8|724760.8|726746.8|724746.8|726760.8|724760.8|726744.7|724744.7|32
1631879040000|2021-09-17 11:44:00|726748.4|724748.4|726809.3|724809.3|726824.9|724824.9|726747|724747|35
1631879050000|2021-09-17 11:44:10|726813.9|724813.9|726801.2|724801.2|726814.9|724814.9|726790.4|724790.4|36
1631879060000|2021-09-17 11:44:20|726777.1|724777.1|726788.6|724788.6|726805.5|724805.5|726767.6|724767.6|33
1631879070000|2021-09-17 11:44:30|726792.2|724792.2|726805.5|724805.5|726826|724826|726792.2|724792.2|33
1631879080000|2021-09-17 11:44:40|726806|724806|726803.9|724803.9|726806.4|724806.4|726803.7|724803.7|18
1631879090000|2021-09-17 11:44:50|726803.8|724803.8|726821.5|724821.5|726827.1|724827.1|726803.8|724803.8|26
1631879100000|2021-09-17 11:45:00|726822.3|724822.3|726378.6|725378.6|726877.3|725379.2|726325.7|724821.4|35
1631879110000|2021-09-17 11:45:10|726377.2|725377.2|726815.9|724815.9|726884.4|725377.2|726368.4|724813|30
1631879120000|2021-09-17 11:45:20|726809.5|724809.5|726815.5|724815.5|726829.2|724829.2|726809.5|724809.5|19
1631879130000|2021-09-17 11:45:30|726815.6|724815.6|726811.7|724811.7|726819.4|725291.8|726285.1|724790.2|19
1631879140000|2021-09-17 11:45:40|726798.9|724798.9|726771.7|724771.7|726802.8|724802.8|726771.7|724771.7|20
1631879150000|2021-09-17 11:45:50|726772.9|724772.9|726781.1|724781.1|726790.9|724790.9|726763|724763|30
1631879160000|2021-09-17 11:46:00|726790.6|724790.6|726815.8|724815.8|726828|724828|726790.6|724790.6|24
1631879170000|2021-09-17 11:46:10|726813.1|724813.1|726833.6|724833.6|726836.6|724836.6|726807.9|724807.9|32
1631879180000|2021-09-17 11:46:20|726843.9|724843.9|726786.9|724786.9|726860.4|725341.4|726314.4|724786.9|28
1631879190000|2021-09-17 11:46:30|726770.3|724770.3|726259.9|725259.9|726787.6|725299.6|726259.6|724759.4|35
1631879200000|2021-09-17 11:46:40|726265.1|725265.1|726261.2|725261.2|726267.5|725267.5|726259.7|725259.7|21
1631879210000|2021-09-17 11:46:50|726261|725261|726761.5|724761.5|726796.5|725293.1|726258.1|724761.5|25
1631879220000|2021-09-17 11:47:00|726761|724761|726267|725267|726769|725270.2|726254.5|724754.6|29
1631879230000|2021-09-17 11:47:10|726268|725268|726245.1|725245.1|726707.8|725274.2|726188.9|724682.1|38
1631879240000|2021-09-17 11:47:20|726242|725242|726235.2|725235.2|726242.9|725242.9|726229.3|725229.3|27
1631879250000|2021-09-17 11:47:30|726232|725232|726216|725216|726732.8|725242.1|726215.5|724732.8|33
1631879260000|2021-09-17 11:47:40|726217.4|725217.4|726239.9|725239.9|726239.9|725239.9|726197.5|725197.5|34
1631879270000|2021-09-17 11:47:50|726238.1|725238.1|726227.4|725227.4|726239.6|725239.6|726225.5|725225.5|24
1631879280000|2021-09-17 11:48:00|726226.2|725226.2|726220.9|725220.9|726244.1|725244.1|726211.6|725211.6|27
1631879290000|2021-09-17 11:48:10|726223.2|725223.2|726206.2|725206.2|726223.2|725223.2|726204.2|725204.2|27
1631879300000|2021-09-17 11:48:20|726204.9|725204.9|726200.7|725200.7|726204.9|725204.9|726200.7|725200.7|25
1631879310000|2021-09-17 11:48:30|726199.9|725199.9|726193.3|725193.3|726205.2|725205.2|726193.3|725193.3|21
1631879320000|2021-09-17 11:48:40|726193.6|725193.6|726193.5|725193.5|726213.1|725213.1|726187.8|725187.8|22
1631879330000|2021-09-17 11:48:50|726194.2|725194.2|726117.6|725117.6|726194.2|725194.2|726107.3|725107.3|32
1631879340000|2021-09-17 11:49:00|726124.9|725124.9|726093.9|725093.9|726124.9|725124.9|726091.4|725091.4|35
1631879350000|2021-09-17 11:49:10|726093|725093|726095.9|725095.9|726096.8|725096.8|726088.7|725088.7|27
1631879360000|2021-09-17 11:49:20|726097.3|725097.3|726091.2|725091.2|726097.3|725097.3|726082.9|725082.9|27
1631879370000|2021-09-17 11:49:30|726087.7|725087.7|726111.5|725111.5|726111.5|725111.5|726087.7|725087.7|26
1631879380000|2021-09-17 11:49:40|726095.8|725095.8|726123.4|725123.4|726129.1|725129.1|726095.8|725095.8|26
1631879390000|2021-09-17 11:49:50|726124.6|725124.6|726123.4|725123.4|726127.4|725127.4|726104.9|725104.9|21
1631879400000|2021-09-17 11:50:00|726120|725120|726101.1|725101.1|726123.5|725123.5|726082.3|725082.3|28
1631879410000|2021-09-17 11:50:10|726097.7|725097.7|726115|725115|726627.6|725126.4|726097.7|724607.6|17
1631879420000|2021-09-17 11:50:20|726116.3|725116.3|726618.1|724618.1|726618.1|725121.5|726112.8|724618.1|14
1631879430000|2021-09-17 11:50:30|726624.5|724624.5|726101.2|725101.2|726624.5|725115.9|726090.2|724624.5|35
1631879440000|2021-09-17 11:50:40|726100.4|725100.4|726127.7|725127.7|726131.6|725131.6|726094.1|725094.1|27
1631879450000|2021-09-17 11:50:50|726112.2|725112.2|726110.6|725110.6|726118.2|725118.2|726095.9|725095.9|25
1631879460000|2021-09-17 11:51:00|726111.4|725111.4|726100.9|725100.9|726111.4|725111.4|726098.4|725098.4|20
1631879470000|2021-09-17 11:51:10|726099.3|725099.3|726103.1|725103.1|726104.8|725104.8|726098|725098|17
1631879480000|2021-09-17 11:51:20|726100.5|725100.5|726107|725107|726108.1|725108.1|726098.2|725098.2|15
1631879490000|2021-09-17 11:51:30|726109.6|725109.6|726107.9|725107.9|726109.6|725109.6|726095.3|725095.3|12
1631879500000|2021-09-17 11:51:40|726102.9|725102.9|726124.8|725124.8|726124.8|725124.8|726094.2|725094.2|25
1631879510000|2021-09-17 11:51:50|726122.3|725122.3|726143.7|725143.7|726149.7|725149.7|726107.1|725107.1|29
1631879520000|2021-09-17 11:52:00|726148.3|725148.3|726144.3|725144.3|726636.1|725148.3|726105.2|724636.1|28
1631879530000|2021-09-17 11:52:10|726142.4|725142.4|726146.3|725146.3|726156.6|725156.6|726138.5|725138.5|24
1631879540000|2021-09-17 11:52:20|726145.8|725145.8|726149.1|725149.1|726155.2|725155.2|726137.5|725137.5|25
1631879550000|2021-09-17 11:52:30|726153.5|725153.5|726192.6|725192.6|726697.5|725198.1|726144.2|724686.1|29
1631879560000|2021-09-17 11:52:40|726201.2|725201.2|726240.2|725240.2|726740.8|725240.2|726185.5|724738.2|33
1631879570000|2021-09-17 11:52:50|726251|725251|726268.1|725268.1|726757.8|725279.2|726251|724757.8|29
1631879580000|2021-09-17 11:53:00|726268.6|725268.6|726248.2|725248.2|726754.5|725276.7|726228.8|724730.8|24
1631879590000|2021-09-17 11:53:10|726250.2|725250.2|726242.9|725242.9|726250.2|725250.2|726242.9|725242.9|22
1631879600000|2021-09-17 11:53:20|726247.6|725247.6|726265|725265|726752.2|725265|726231.4|724745.7|23
1631879610000|2021-09-17 11:53:30|726263.5|725263.5|726272|725272|726272.7|725272.7|726261.4|725261.4|26
1631879620000|2021-09-17 11:53:40|726271.1|725271.1|726287.4|725287.4|726800.5|725298.6|726271.1|724775.6|31
1631879630000|2021-09-17 11:53:50|726290.4|725290.4|726288.7|725288.7|726296.2|725296.2|726284|725284|25
1631879640000|2021-09-17 11:54:00|726290.5|725290.5|726274.1|725274.1|726791.3|725296.5|726264.2|724778.5|30
1631879650000|2021-09-17 11:54:10|726285.4|725285.4|726295.1|725295.1|726775.3|725302.6|726267.6|724773.8|35
1631879660000|2021-09-17 11:54:20|726295.4|725295.4|726296|725296|726297.4|725297.4|726288|725288|23
1631879670000|2021-09-17 11:54:30|726294.2|725294.2|726256.7|725256.7|726786.1|725303.4|726253.2|724786.1|30
1631879680000|2021-09-17 11:54:40|726283|725283|726272.5|725272.5|726284.3|725284.3|726271.6|725271.6|25
1631879690000|2021-09-17 11:54:50|726273.2|725273.2|726336.7|725336.7|726774.3|725336.7|726271.6|724774.3|32
1631879700000|2021-09-17 11:55:00|726347.6|725347.6|726365.5|725365.5|726365.5|725365.5|726329.7|725329.7|35
1631879710000|2021-09-17 11:55:10|726359.9|725359.9|726348.8|725348.8|726365.4|725365.4|726337|725337|20
1631879720000|2021-09-17 11:55:20|726347.5|725347.5|726356.3|725356.3|726358.3|725358.3|726347.5|725347.5|13
1631879730000|2021-09-17 11:55:30|726348.9|725348.9|726346.6|725346.6|726353.2|725353.2|726318|725318|21
1631879740000|2021-09-17 11:55:40|726353.2|725353.2|726365.8|725365.8|726872.3|725389.7|726342.4|724872.3|30
1631879750000|2021-09-17 11:55:50|726346.2|725346.2|726355|725355|726845.9|725355|726311.1|724845.9|17
1631879760000|2021-09-17 11:56:00|726353.1|725353.1|726332.1|725332.1|726353.8|725353.8|726330.1|725330.1|23
1631879770000|2021-09-17 11:56:10|726334.3|725334.3|726399.2|725399.2|726873.7|725399.2|726327.7|724873.7|30
1631879780000|2021-09-17 11:56:20|726400.5|725400.5|726409.9|725409.9|726911.1|725416.2|726396.4|724896.3|35
1631879790000|2021-09-17 11:56:30|726420.4|725420.4|726421|725421|726421|725421|726398.7|725398.7|28
1631879800000|2021-09-17 11:56:40|726412.1|725412.1|726415.5|725415.5|726420.4|725420.4|726407.1|725407.1|19
1631879810000|2021-09-17 11:56:50|726427.4|725427.4|726395.1|725395.1|726939.6|725464.7|726395.1|724939.6|38
1631879820000|2021-09-17 11:57:00|726397.3|725397.3|726460.7|725460.7|726967.1|725481.7|726376.6|724926.9|32
1631879830000|2021-09-17 11:57:10|726453.1|725453.1|726445|725445|726938.6|725458.7|726435.5|724929.7|25
1631879840000|2021-09-17 11:57:20|726448.2|725448.2|726497.9|725497.9|726497.9|725497.9|726443.4|725443.4|24
1631879850000|2021-09-17 11:57:30|726492.8|725492.8|726494.8|725494.8|726498.1|725498.1|726478.9|725478.9|24
1631879860000|2021-09-17 11:57:40|726488.6|725488.6|726465.6|725465.6|726490.8|725490.8|726453.9|725453.9|23
1631879870000|2021-09-17 11:57:50|726466.8|725466.8|726468|725468|726473.2|725473.2|726465.1|725465.1|20
1631879880000|2021-09-17 11:58:00|726469.3|725469.3|726465.6|725465.6|726469.3|725469.3|726456.2|725456.2|19
1631879890000|2021-09-17 11:58:10|726462.3|725462.3|726472.6|725472.6|726477.3|725477.3|726462.3|725462.3|21
1631879900000|2021-09-17 11:58:20|726471.3|725471.3|726461.9|725461.9|726476|725476|726454.8|725454.8|26
1631879910000|2021-09-17 11:58:30|726459.5|725459.5|726454.2|725454.2|726461.5|725461.5|726447.6|725447.6|28
1631879920000|2021-09-17 11:58:40|726455.2|725455.2|726241.6|725241.6|726742.4|725455.2|726216|724734.8|30
1631879930000|2021-09-17 11:58:50|726240.5|725240.5|726232.2|725232.2|726243.4|725243.4|726223.8|725223.8|27
1631879940000|2021-09-17 11:59:00|726238.9|725238.9|726233.3|725233.3|726242.4|725242.4|726203.2|725203.2|32
1631879950000|2021-09-17 11:59:10|726231.3|725231.3|726207.6|725207.6|726231.3|725231.3|726201|725201|22
1631879960000|2021-09-17 11:59:20|726220.4|725220.4|726218.7|725218.7|726224.1|725224.1|726183.5|725183.5|25
1631879970000|2021-09-17 11:59:30|726198.5|725198.5|726195.1|725195.1|726216.8|725216.8|726183.5|725183.5|29
1631879980000|2021-09-17 11:59:40|726213.1|725213.1|726201.8|725201.8|726216.5|725216.5|726182.1|725182.1|20
1631879990000|2021-09-17 11:59:50|726203|725203|726193.7|725193.7|726213.4|725213.4|726181.8|725181.8|27
1631880000000|2021-09-17 12:00:00|726202.5|725202.5|726185.7|725185.7|726688.8|725216.2|726173.2|724688.8|36
1631880010000|2021-09-17 12:00:10|726187.9|725187.9|726194.2|725194.2|726196.4|725196.4|726173.3|725173.3|29
1631880020000|2021-09-17 12:00:20|726192|725192|726184.7|725184.7|726192|725192|726168.9|725168.9|25
1631880030000|2021-09-17 12:00:30|726186.8|725186.8|726179.3|725179.3|726202.5|725202.5|726161.3|725161.3|27
1631880040000|2021-09-17 12:00:40|726180.6|725180.6|726170.1|725170.1|726188.5|725188.5|726164.7|725164.7|31
1631880050000|2021-09-17 12:00:50|726158|725158|726161.8|725161.8|726175.8|725175.8|726158|725158|23
1631880060000|2021-09-17 12:01:00|726168.5|725168.5|726174.9|725174.9|726176.5|725176.5|726158|725158|23
1631880070000|2021-09-17 12:01:10|726173.2|725173.2|726172.9|725172.9|726180.1|725180.1|726154.8|725154.8|20
1631880080000|2021-09-17 12:01:20|726175.2|725175.2|726125.3|725125.3|726175.2|725175.2|726125.3|725125.3|32
1631880090000|2021-09-17 12:01:30|726126.8|725126.8|726081.3|725081.3|726130.2|725130.2|726081.3|725081.3|23
1631880100000|2021-09-17 12:01:40|726074.9|725074.9|726083.9|725083.9|726101.8|725101.8|726074.9|725074.9|27
1631880110000|2021-09-17 12:01:50|726053.4|725053.4|726083.3|725083.3|726107.2|725107.2|726053.4|725053.4|28
1631880120000|2021-09-17 12:02:00|726081.4|725081.4|726081.2|725081.2|726096.4|725096.4|726072.3|725072.3|24
1631880130000|2021-09-17 12:02:10|726079.6|725079.6|726064.1|725064.1|726570.2|725080.4|726064.1|724562.2|19
1631880140000|2021-09-17 12:02:20|726068.5|725068.5|726033.1|725033.1|726088|725088|726006.5|725006.5|23
1631880150000|2021-09-17 12:02:30|726033.9|725033.9|726032.7|725032.7|726033.9|725033.9|726016.9|725016.9|25
1631880160000|2021-09-17 12:02:40|726035|725035|726017.9|725017.9|726037.7|725037.7|726017.9|725017.9|25
1631880170000|2021-09-17 12:02:50|726021.2|725021.2|726074.8|725074.8|726539.1|725083.1|726018.3|724539.1|33
1631880180000|2021-09-17 12:03:00|726050.5|725050.5|726023.5|725023.5|726050.5|725050.5|726006.6|725006.6|31
1631880190000|2021-09-17 12:03:10|726029.4|725029.4|726002.7|725002.7|726029.4|725029.4|726002.7|725002.7|24
1631880200000|2021-09-17 12:03:20|726023.2|725023.2|726024|725024|726026.2|725026.2|726015.7|725015.7|20
1631880210000|2021-09-17 12:03:30|726020.7|725020.7|726036.1|725036.1|726036.1|725036.1|726007.8|725007.8|21
1631880220000|2021-09-17 12:03:40|726034.8|725034.8|726029.7|725029.7|726041.4|725041.4|726020.8|725020.8|21
1631880230000|2021-09-17 12:03:50|726029.3|725029.3|726030.7|725030.7|726031.9|725031.9|726017|725017|28
1631880240000|2021-09-17 12:04:00|726028.2|725028.2|726026.4|725026.4|726034.9|725034.9|726010.9|725010.9|30
1631880250000|2021-09-17 12:04:10|726024.7|725024.7|726023|725023|726028.1|725028.1|726009.5|725009.5|17
1631880260000|2021-09-17 12:04:20|726025.8|725025.8|726030.3|725030.3|726046.8|725046.8|726020.4|725020.4|32
1631880270000|2021-09-17 12:04:30|726029.3|725029.3|726051.8|725051.8|726051.8|725051.8|726026.9|725026.9|31
1631880280000|2021-09-17 12:04:40|726040.8|725040.8|726049.7|725049.7|726061.4|725061.4|726030.5|725030.5|35
1631880290000|2021-09-17 12:04:50|726047.8|725047.8|726046|725046|726055.9|725055.9|726032.9|725032.9|23
1631880300000|2021-09-17 12:05:00|726042|725042|726056.7|725056.7|726056.7|725056.7|726024.2|725024.2|33
1631880310000|2021-09-17 12:05:10|726050.5|725050.5|726530|724530|726530|725055|726023|724530|27
1631880320000|2021-09-17 12:05:20|726526.2|724526.2|725998.2|724998.2|726541.8|725050.6|725995.1|724526.2|21
1631880330000|2021-09-17 12:05:30|725992.5|724992.5|725978.1|724978.1|725995.3|724995.3|725969.9|724969.9|25
1631880340000|2021-09-17 12:05:40|725977.7|724977.7|725996.3|724996.3|726003.4|725003.4|725976.9|724976.9|29
1631880350000|2021-09-17 12:05:50|725995.9|724995.9|726002.4|725002.4|726018.6|725018.6|725995.1|724995.1|36
1631880360000|2021-09-17 12:06:00|726001.5|725001.5|725891.1|724891.1|726328.3|725006.2|725813.4|724304.4|36
1631880370000|2021-09-17 12:06:10|725895.5|724895.5|726280.6|724280.6|726397|724913.3|725780.8|724279.5|40
1631880380000|2021-09-17 12:06:20|726288.3|724288.3|726254.6|724254.6|726305.2|724797.9|725729.4|724241.5|35
1631880390000|2021-09-17 12:06:30|725751.1|724751.1|725765.3|724765.3|725765.7|724765.7|725707.1|724707.1|38
1631880400000|2021-09-17 12:06:40|725759.2|724759.2|725707|724707|725765.8|724765.8|725707|724707|35
1631880410000|2021-09-17 12:06:50|725736.6|724736.6|725793.7|724793.7|725793.7|724793.7|725736.6|724736.6|22
1631880420000|2021-09-17 12:07:00|725769|724769|725769|724769|725779.7|724779.7|725745.9|724745.9|23
1631880430000|2021-09-17 12:07:10|726278.3|724278.3|726339.2|724339.2|726349|724833.4|725778|724278.3|30
1631880440000|2021-09-17 12:07:20|726338.8|724338.8|725847.9|724847.9|726342.3|724847.9|725819.1|724336|28
1631880450000|2021-09-17 12:07:30|725849|724849|725831.6|724831.6|726330.2|724849|725817.4|724330.2|29
1631880460000|2021-09-17 12:07:40|725821.5|724821.5|725803.3|724803.3|725831.6|724831.6|725802.7|724802.7|28
1631880470000|2021-09-17 12:07:50|725808.7|724808.7|725798.8|724798.8|725822.8|724822.8|725798.8|724798.8|32
1631880480000|2021-09-17 12:08:00|725814.8|724814.8|725839.2|724839.2|725844.1|724844.1|725799.5|724799.5|28
1631880490000|2021-09-17 12:08:10|725834.4|724834.4|725821.9|724821.9|726325.7|724834.4|725809.7|724315.7|30
1631880500000|2021-09-17 12:08:20|725813.2|724813.2|725826.6|724826.6|725836.3|724836.3|725811.5|724811.5|30
1631880510000|2021-09-17 12:08:30|725824.6|724824.6|725750.6|724750.6|726267.6|724824.8|725716|724230|34
1631880520000|2021-09-17 12:08:40|725748.8|724748.8|726272.8|724272.8|726275.4|724763.2|725746.5|724253.1|29
1631880530000|2021-09-17 12:08:50|726272.5|724272.5|726247.6|724247.6|726273.1|724762.7|725738.3|724242.5|32
1631880540000|2021-09-17 12:09:00|726249.1|724249.1|725756.8|724756.8|726253.3|724756.8|725720.9|724239.7|36
1631880550000|2021-09-17 12:09:10|725744.6|724744.6|725718.6|724718.6|726261.6|724753.8|725718.6|724216.6|32
1631880560000|2021-09-17 12:09:20|726209.1|724209.1|725730.7|724730.7|726215.5|724730.7|725706.8|724209.1|32
1631880570000|2021-09-17 12:09:30|725726.5|724726.5|725722.6|724722.6|725741.6|724741.6|725713.5|724713.5|31
1631880580000|2021-09-17 12:09:40|725724.6|724724.6|725798.5|724798.5|725805.6|724805.6|725724.6|724724.6|30
1631880590000|2021-09-17 12:09:50|725800.9|724800.9|725804.6|724804.6|725814.8|724814.8|725783.4|724783.4|26
1631880600000|2021-09-17 12:10:00|725808.2|724808.2|726294.9|724294.9|726308.9|724817.9|725797.2|724276.7|34
1631880610000|2021-09-17 12:10:10|726279.5|724279.5|725780|724780|726306.4|724808|725778.7|724272.1|31
1631880620000|2021-09-17 12:10:20|725781.9|724781.9|725812.9|724812.9|726301.7|724812.9|725766.7|724276.5|32
1631880630000|2021-09-17 12:10:30|725814.8|724814.8|725774.9|724774.9|726309.8|724814.8|725760.8|724245.9|28
1631880640000|2021-09-17 12:10:40|725779.7|724779.7|725765.2|724765.2|726256.5|724779.7|725765.2|724251.1|18
1631880650000|2021-09-17 12:10:50|725770.6|724770.6|726228.9|724228.9|726258.6|724774|725744.2|724216.8|21
1631880660000|2021-09-17 12:11:00|726226.9|724226.9|726204.1|724204.1|726232.8|724732.4|725718.7|724203.4|34
1631880670000|2021-09-17 12:11:10|726200.5|724200.5|725714.7|724714.7|726228|724722|725709.2|724200.5|32
1631880680000|2021-09-17 12:11:20|725728.1|724728.1|726206.9|724206.9|726219.7|724730.7|725711.7|724198.5|28
1631880690000|2021-09-17 12:11:30|726217.1|724217.1|725728.2|724728.2|726222.2|724733|725700.8|724180.1|36
1631880700000|2021-09-17 12:11:40|725731.8|724731.8|726167.8|724167.8|726216.1|724731.8|725713.4|724152.2|31
1631880710000|2021-09-17 12:11:50|725671.8|724671.8|725684|724684|726184.2|724694.7|725670.4|724163.5|35
1631880720000|2021-09-17 12:12:00|725683.5|724683.5|725682|724682|726205.4|724704.1|725666.2|724162.3|35
1631880730000|2021-09-17 12:12:10|726170.8|724170.8|726177.4|724177.4|726178.2|724671.9|725671.9|724145.9|31
1631880740000|2021-09-17 12:12:20|726194.6|724194.6|726203|724203|726203|724673|725663.4|724137.4|30
1631880750000|2021-09-17 12:12:30|726195.3|724195.3|726177.5|724177.5|726195.3|724707|725670.6|724151.2|32
1631880760000|2021-09-17 12:12:40|726177.6|724177.6|725715.6|724715.6|726205.3|724715.6|725715.6|724172.6|32
1631880770000|2021-09-17 12:12:50|725715.3|724715.3|726209|724209|726234.5|724716.2|725699.6|724196.3|29
1631880780000|2021-09-17 12:13:00|726196.8|724196.8|726237.1|724237.1|726258|724755.1|725732.2|724196.8|34
1631880790000|2021-09-17 12:13:10|726243.8|724243.8|726239|724239|726253.3|724712|725684.6|724186.6|35
1631880800000|2021-09-17 12:13:20|726240|724240|726262.1|724262.1|726277.2|724766.5|725750.2|724208.5|36
1631880810000|2021-09-17 12:13:30|726259.9|724259.9|725714.6|724714.6|726274.5|724776.7|725714.6|724223|26
1631880820000|2021-09-17 12:13:40|725718.7|724718.7|726202.3|724202.3|726210.7|724718.7|725694.9|724179.5|30
1631880830000|2021-09-17 12:13:50|726203.1|724203.1|725725.6|724725.6|726227.3|724726.6|725725.6|724190.3|24
1631880840000|2021-09-17 12:14:00|725709.5|724709.5|726276|724276|726284.6|724719.7|725709.5|724204.7|36
1631880850000|2021-09-17 12:14:10|726264.3|724264.3|726254.2|724254.2|726276|724759.7|725732.9|724230.4|31
1631880860000|2021-09-17 12:14:20|726253.3|724253.3|725775.4|724775.4|726270.4|724775.5|725756.7|724239.6|26
1631880870000|2021-09-17 12:14:30|725775.3|724775.3|726222.5|724222.5|726238.6|724775.4|725702.5|724208.3|33
1631880880000|2021-09-17 12:14:40|726222|724222|726263.7|724263.7|726278.9|724777|725734.6|724222|34
1631880890000|2021-09-17 12:14:50|726262.9|724262.9|726285.7|724285.7|726285.7|724762.5|725758.4|724246.3|33
1631880900000|2021-09-17 12:15:00|726285.2|724285.2|726309|724309|726321.1|724813.7|725806.7|724254.8|35
1631880910000|2021-09-17 12:15:10|726287.6|724287.6|726262.5|724262.5|726297.4|724769.6|725768.3|724239.5|36
1631880920000|2021-09-17 12:15:20|726256.3|724256.3|726252|724252|726269.6|724269.6|726238.4|724238.4|30
1631880930000|2021-09-17 12:15:30|726265.5|724265.5|726241.3|724241.3|726265.5|724753.7|725731.8|724232.9|27
1631880940000|2021-09-17 12:15:40|726241.2|724241.2|726253.1|724253.1|726289.9|724788.2|725763.2|724241|36
1631880950000|2021-09-17 12:15:50|726248.1|724248.1|725740.5|724740.5|726268.7|724757.9|725731.1|724219.7|34
1631880960000|2021-09-17 12:16:00|725743.3|724743.3|726235|724235|726260.1|724759.5|725706.6|724199.4|38
1631880970000|2021-09-17 12:16:10|726233.3|724233.3|726224.2|724224.2|726238.6|724734.1|725718|724211.8|35
1631880980000|2021-09-17 12:16:20|726227.8|724227.8|725733|724733|726273.8|724767.5|725733|724219.9|30
1631880990000|2021-09-17 12:16:30|725732|724732|725769.3|724769.3|726255.4|724771.5|725723|724238.7|18
1631881000000|2021-09-17 12:16:40|725773.1|724773.1|725799.4|724799.4|726324.7|724841.1|725773.1|724252.9|29
1631881010000|2021-09-17 12:16:50|725786|724786|725818.1|724818.1|726312.8|724818.9|725786|724262.1|32
1631881020000|2021-09-17 12:17:00|725817.4|724817.4|725819.7|724819.7|725823.2|724823.2|725805.9|724805.9|28
1631881030000|2021-09-17 12:17:10|725819.5|724819.5|726313.7|724313.7|726313.7|724822.5|725798.3|724279.8|25
1631881040000|2021-09-17 12:17:20|726325.3|724325.3|725809.3|724809.3|726325.3|724828.5|725786.1|724320.9|30
1631881050000|2021-09-17 12:17:30|725809.1|724809.1|725826.5|724826.5|725829.8|724829.8|725790.1|724790.1|37
1631881060000|2021-09-17 12:17:40|725826.9|724826.9|725825.3|724825.3|725828.3|724828.3|725800.5|724800.5|25
1631881070000|2021-09-17 12:17:50|725826.6|724826.6|726333.3|724333.3|726341.1|724826.6|725826.6|724313.2|32
1631881080000|2021-09-17 12:18:00|726335.2|724335.2|726338.4|724338.4|726342.4|724342.4|726325.2|724325.2|26
1631881090000|2021-09-17 12:18:10|726340.2|724340.2|726347.6|724347.6|726348.8|724348.8|726337|724337|24
1631881100000|2021-09-17 12:18:20|726347.9|724347.9|725838.1|724838.1|726353.8|724858.5|725803.6|724310.4|32
1631881110000|2021-09-17 12:18:30|725833.7|724833.7|725847|724847|726352.3|724847|725817|724320.4|36
1631881120000|2021-09-17 12:18:40|725846.8|724846.8|725833.1|724833.1|726359|724846.8|725833.1|724313.3|31
1631881130000|2021-09-17 12:18:50|725834.6|724834.6|726328.5|724328.5|726351.9|724864.9|725822.6|724284.3|35
1631881140000|2021-09-17 12:19:00|726325.9|724325.9|725830.6|724830.6|726328.6|724840.6|725818.1|724325.9|27
1631881150000|2021-09-17 12:19:10|725831.2|724831.2|726298.6|724298.6|726341|724831.2|725831.2|724298.6|32
1631881160000|2021-09-17 12:19:20|726306.8|724306.8|726264.6|724264.6|726308.7|724800.7|725755|724250.8|36
1631881170000|2021-09-17 12:19:30|726254.2|724254.2|725741.4|724741.4|726254.9|724759.2|725720.4|724244.8|27
1631881180000|2021-09-17 12:19:40|725743.1|724743.1|725741.5|724741.5|725753.8|724753.8|725735.8|724735.8|28
1631881190000|2021-09-17 12:19:50|725751.3|724751.3|726136.3|724136.3|726220.3|724751.3|725583.2|724130.3|37
1631881200000|2021-09-17 12:20:00|726145.6|724145.6|725606.2|724606.2|726145.6|724606.2|725599.9|724078.5|38
1631881210000|2021-09-17 12:20:10|725607.5|724607.5|726108.1|724108.1|726108.1|724627.2|725580.2|724093.7|30
1631881220000|2021-09-17 12:20:20|725609.7|724609.7|725593.1|724593.1|725609.7|724609.7|725584.6|724584.6|30
1631881230000|2021-09-17 12:20:30|725592.3|724592.3|725614.8|724614.8|725625.6|724625.6|725592.3|724592.3|26
1631881240000|2021-09-17 12:20:40|725627|724627|726088.7|724088.7|726099.7|724669.3|725546.9|724071.5|38
1631881250000|2021-09-17 12:20:50|726089.5|724089.5|725594.1|724594.1|726099.3|724594.3|725577.8|724088.8|26
1631881260000|2021-09-17 12:21:00|725594.3|724594.3|725586.1|724586.1|725594.3|724594.3|725564.5|724564.5|27
1631881270000|2021-09-17 12:21:10|725586.7|724586.7|725557.4|724557.4|726054.7|724587.1|725545.3|724040.6|29
1631881280000|2021-09-17 12:21:20|725557.7|724557.7|725504.4|724504.4|726051.1|724560.4|725469.8|724051.1|37
1631881290000|2021-09-17 12:21:30|725473|724473|725523.7|724523.7|726017.7|724524.8|725470.2|723997.7|34
1631881300000|2021-09-17 12:21:40|725524.2|724524.2|725530.4|724530.4|726033.4|724546.7|725501|724009.1|33
1631881310000|2021-09-17 12:21:50|725529.4|724529.4|726032.4|724032.4|726058.5|724557|725529.4|724020|36
1631881320000|2021-09-17 12:22:00|726038.5|724038.5|725545.9|724545.9|726045.1|724545.9|725542.8|724021.6|33
1631881330000|2021-09-17 12:22:10|725545.6|724545.6|725549.1|724549.1|726031.8|724549.1|725520|724012.5|26
1631881340000|2021-09-17 12:22:20|725525.1|724525.1|725530.9|724530.9|725543.7|724543.7|725525.1|724525.1|25
1631881350000|2021-09-17 12:22:30|725542.9|724542.9|725550.8|724550.8|725552.8|724552.8|725531.3|724531.3|19
1631881360000|2021-09-17 12:22:40|725550.7|724550.7|726078.2|724078.2|726078.2|724596.3|725533.8|724060.7|19
1631881370000|2021-09-17 12:22:50|726073.7|724073.7|725513.9|724513.9|726073.7|724587.6|725513.9|724025.8|35
1631881380000|2021-09-17 12:23:00|725519.1|724519.1|725533.7|724533.7|726026.5|724534.2|725508.3|724011.6|32
1631881390000|2021-09-17 12:23:10|725533.5|724533.5|725572.2|724572.2|726052.2|724575.7|725526.2|724030.3|30
1631881400000|2021-09-17 12:23:20|725563.3|724563.3|726070.8|724070.8|726070.9|724563.3|725563.3|724039|28
1631881410000|2021-09-17 12:23:30|726070.4|724070.4|726145|724145|726145|724145|726058.2|724058.2|30
1631881420000|2021-09-17 12:23:40|726144.2|724144.2|726185|724185|726196.3|724196.3|726143.8|724143.8|38
1631881430000|2021-09-17 12:23:50|726190.3|724190.3|726199.2|724199.2|726206.4|724206.4|726166|724166|37
1631881440000|2021-09-17 12:24:00|726191.1|724191.1|726203.7|724203.7|726213.4|724213.4|726167.6|724167.6|32
1631881450000|2021-09-17 12:24:10|726187.3|724187.3|726218|724218|726223.5|724223.5|726175.4|724175.4|28
1631881460000|2021-09-17 12:24:20|726228|724228|726223|724223|726229.5|724229.5|726202|724202|30
1631881470000|2021-09-17 12:24:30|726212.5|724212.5|726190.5|724190.5|726223.2|724223.2|726168.4|724168.4|32
1631881480000|2021-09-17 12:24:40|726178.6|724178.6|726086.5|724086.5|726193.5|724193.5|726048.8|724048.8|36
1631881490000|2021-09-17 12:24:50|726073.6|724073.6|726151.1|724151.1|726151.1|724151.1|726072.4|724072.4|38
1631881500000|2021-09-17 12:25:00|726155.5|724155.5|726221.3|724221.3|726246.3|724246.3|726140.3|724140.3|34
1631881510000|2021-09-17 12:25:10|726220.6|724220.6|726232.7|724232.7|726250.6|724250.6|726207.9|724207.9|34
1631881520000|2021-09-17 12:25:20|726230.9|724230.9|726253.7|724253.7|726253.7|724253.7|726212.3|724212.3|34
1631881530000|2021-09-17 12:25:30|726254.3|724254.3|726234.2|724234.2|726255|724255|726220.4|724220.4|33
1631881540000|2021-09-17 12:25:40|726248.6|724248.6|726234.3|724234.3|726253.9|724253.9|726224.1|724224.1|22
1631881550000|2021-09-17 12:25:50|726234.7|724234.7|726220.1|724220.1|726234.7|724234.7|726192.7|724192.7|26
1631881560000|2021-09-17 12:26:00|726217.7|724217.7|726214.3|724214.3|726221.7|724221.7|726199.5|724199.5|29
1631881570000|2021-09-17 12:26:10|726213.3|724213.3|726100.9|724100.9|726217.8|724217.8|726100.9|724100.9|26
1631881580000|2021-09-17 12:26:20|726115.3|724115.3|726136.7|724136.7|726146.4|724146.4|726097|724097|36
1631881590000|2021-09-17 12:26:30|726127|724127|726080.9|724080.9|726150.5|724150.5|726059.5|724059.5|32
1631881600000|2021-09-17 12:26:40|726094.4|724094.4|726069|724069|726094.4|724094.4|726051.6|724051.6|31
1631881610000|2021-09-17 12:26:50|726071.8|724071.8|726056.2|724056.2|726083|724083|726052.3|724052.3|32
1631881620000|2021-09-17 12:27:00|726054.6|724054.6|726054.7|724054.7|726064.4|724561.1|725537.5|724036.5|28
1631881630000|2021-09-17 12:27:10|726056.7|724056.7|726036.7|724036.7|726056.7|724539.5|725527.4|724006.5|36
1631881640000|2021-09-17 12:27:20|726043.7|724043.7|726054.3|724054.3|726071.1|724544.7|725523.7|724015.1|28
1631881650000|2021-09-17 12:27:30|726057.6|724057.6|726037.8|724037.8|726060.7|724530.9|725526.2|723998.3|32
1631881660000|2021-09-17 12:27:40|726050.4|724050.4|726077.8|724077.8|726078.3|724564.3|725564.3|724033.6|37
1631881670000|2021-09-17 12:27:50|726077.9|724077.9|726090.2|724090.2|726095.6|724592|725578|724059|37
1631881680000|2021-09-17 12:28:00|726088.9|724088.9|726057.4|724057.4|726088.9|724557.6|725541.9|724024.3|38
1631881690000|2021-09-17 12:28:10|725558.1|724558.1|726035.7|724035.7|726039.5|724558.1|725529.2|724030.9|29
1631881700000|2021-09-17 12:28:20|726034.6|724034.6|725555.8|724555.8|726059.1|724569.8|725546.5|724026.9|29
1631881710000|2021-09-17 12:28:30|725569.4|724569.4|725982.1|723982.1|726038|724569.4|725563|723980|35
1631881720000|2021-09-17 12:28:40|725980.9|723980.9|725949.2|723949.2|726000.4|724504.2|725484.5|723949.1|32
1631881730000|2021-09-17 12:28:50|725949.5|723949.5|725911.7|723911.7|725958.2|724391.7|725391.7|723881.3|40
1631881740000|2021-09-17 12:29:00|725912.5|723912.5|725922.2|723922.2|725922.2|724424.6|725422.4|723883.1|38
1631881750000|2021-09-17 12:29:10|725915.9|723915.9|725905.6|723905.6|725920|724417.8|725403.7|723880.7|34
1631881760000|2021-09-17 12:29:20|725905.4|723905.4|725905.2|723905.2|725909.6|723909.6|725893.2|723893.2|16
1631881770000|2021-09-17 12:29:30|725905.7|723905.7|725905.8|723905.8|725918.9|723918.9|725905.7|723905.7|18
1631881780000|2021-09-17 12:29:40|725907.1|723907.1|725934.3|723934.3|725944.3|724427.9|725411.2|723900.5|24
1631881790000|2021-09-17 12:29:50|725943.6|723943.6|725862|723862|725952.2|724453.5|725385.4|723839.2|29
1631881800000|2021-09-17 12:30:00|725851.6|723851.6|725770|723770|725866.7|724359|725254.9|723720.6|39
1631881810000|2021-09-17 12:30:10|725772.1|723772.1|725298|724298|725788.8|724298.3|725278.4|723770.1|31
1631881820000|2021-09-17 12:30:20|725299.1|724299.1|725834.1|723834.1|725834.1|724344.5|725291.5|723820.2|27
1631881830000|2021-09-17 12:30:30|725333.3|724333.3|725841.9|723841.9|725843.2|724340.1|725319.2|723822.7|28
1631881840000|2021-09-17 12:30:40|725846.5|723846.5|725314.2|724314.2|725846.5|724354.3|725299.9|723809.1|32
1631881850000|2021-09-17 12:30:50|725328.4|724328.4|725380|724380|725874.7|724389.5|725314.5|723843.1|20
1631881860000|2021-09-17 12:31:00|725379.3|724379.3|725384.3|724384.3|725892|724400.8|725364.2|723868.8|32
1631881870000|2021-09-17 12:31:10|725386.3|724386.3|725404|724404|725410.3|724410.3|725384.2|724384.2|28
1631881880000|2021-09-17 12:31:20|725404.6|724404.6|725383.5|724383.5|725404.6|724404.6|725376.7|724376.7|22
1631881890000|2021-09-17 12:31:30|725384.6|724384.6|725372.9|724372.9|725391.4|724391.4|725371.5|724371.5|21
1631881900000|2021-09-17 12:31:40|725365.6|724365.6|725949|723949|725959.7|724441.8|725360.7|723924.9|28
1631881910000|2021-09-17 12:31:50|725453.5|724453.5|725450.1|724450.1|725464.9|724464.9|725432.4|724432.4|30
1631881920000|2021-09-17 12:32:00|725451|724451|725442|724442|725948.6|724451.9|725429.3|723927.5|30
1631881930000|2021-09-17 12:32:10|725433.2|724433.2|725452.7|724452.7|725458.2|724458.2|725433.2|724433.2|27
1631881940000|2021-09-17 12:32:20|725443|724443|725960.6|723960.6|725961.4|724473.1|725443|723941.9|27
1631881950000|2021-09-17 12:32:30|725959.3|723959.3|725461|724461|726028.3|724528.4|725456.1|723959.3|32
1631881960000|2021-09-17 12:32:40|725459.3|724459.3|725438.4|724438.4|725949.4|724463.2|725426|723930.2|29
1631881970000|2021-09-17 12:32:50|725437.8|724437.8|725959.6|723959.6|725959.6|724467.6|725430|723944.3|26
1631881980000|2021-09-17 12:33:00|725462.3|724462.3|725449.4|724449.4|725917.7|724462.3|725419|723916.2|37
1631881990000|2021-09-17 12:33:10|725451.9|724451.9|725466.1|724466.1|725964.8|724481|725446.5|723962.2|31
1631882000000|2021-09-17 12:33:20|725468.8|724468.8|725365.2|724365.2|725964.2|724469.6|725352.6|723964.2|30
1631882010000|2021-09-17 12:33:30|725369.8|724369.8|725392.8|724392.8|725898|724394.2|725366.6|723877.9|38
1631882020000|2021-09-17 12:33:40|725375.1|724375.1|725421.8|724421.8|725930.2|724422|725372.2|723875|34
1631882030000|2021-09-17 12:33:50|725420.2|724420.2|725429.5|724429.5|725429.5|724429.5|725405.9|724405.9|24
1631882040000|2021-09-17 12:34:00|725430|724430|725432.4|724432.4|725958.1|724470.2|725427.2|723950.4|30
1631882050000|2021-09-17 12:34:10|725439.1|724439.1|725411.8|724411.8|725936.9|724453.2|725362|723864.1|38
1631882060000|2021-09-17 12:34:20|725929.4|723929.4|725439.9|724439.9|725938.5|724446.9|725424.3|723929.4|35
1631882070000|2021-09-17 12:34:30|725441.6|724441.6|725452.8|724452.8|725454.2|724454.2|725441.6|724441.6|30
1631882080000|2021-09-17 12:34:40|725452.6|724452.6|725517|724517|726017.9|724517.5|725432.8|724002.2|27
1631882090000|2021-09-17 12:34:50|725516.4|724516.4|725539.9|724539.9|725552.6|724552.6|725509.1|724509.1|25
1631882100000|2021-09-17 12:35:00|725536.6|724536.6|725493.7|724493.7|725983.4|724550.2|725468|723966.7|33
1631882110000|2021-09-17 12:35:10|725491.1|724491.1|726049|724049|726049|724561.7|725470|723973.8|35
1631882120000|2021-09-17 12:35:20|725547.3|724547.3|725581.6|724581.6|726075.2|724586.6|725535.9|724075.2|37
1631882130000|2021-09-17 12:35:30|725582.6|724582.6|725596.8|724596.8|725596.8|724596.8|725563.1|724563.1|30
1631882140000|2021-09-17 12:35:40|725603|724603|726137.3|724137.3|726137.3|724640.2|725595|724089.4|35
1631882150000|2021-09-17 12:35:50|725636.6|724636.6|726148.9|724148.9|726153.2|724639|725627.7|724124.9|36
1631882160000|2021-09-17 12:36:00|726149.5|724149.5|725671.2|724671.2|726175.5|724684.3|725656|724142.4|32
1631882170000|2021-09-17 12:36:10|725668.8|724668.8|726265|724265|726273.4|724769.7|725668.8|724217.7|36
1631882180000|2021-09-17 12:36:20|726262.7|724262.7|726251.6|724251.6|726263.4|724754.8|725746.6|724236|29
1631882190000|2021-09-17 12:36:30|726256.1|724256.1|725726.1|724726.1|726256.1|724733.2|725715.5|724227.1|30
1631882200000|2021-09-17 12:36:40|725727.6|724727.6|725714|724714|726209.4|724727.6|725691.6|724189.1|29
1631882210000|2021-09-17 12:36:50|726198.3|724198.3|726211.7|724211.7|726220.6|724220.6|726198.3|724198.3|24
1631882220000|2021-09-17 12:37:00|726212.9|724212.9|726214.6|724214.6|726217.5|724217.5|726204.7|724204.7|16
1631882230000|2021-09-17 12:37:10|726217.6|724217.6|726237.4|724237.4|726239.7|724732.5|725732.5|724207.4|22
1631882240000|2021-09-17 12:37:20|725760|724760|725787.4|724787.4|726290.5|724789.6|725755.8|724251.9|29
1631882250000|2021-09-17 12:37:30|725782.1|724782.1|726254.2|724254.2|726329.7|724816.5|725780.4|724254.2|30
1631882260000|2021-09-17 12:37:40|726255.5|724255.5|725806.9|724806.9|726300.2|724806.9|725753.1|724253.9|19
1631882270000|2021-09-17 12:37:50|725818.2|724818.2|725815.9|724815.9|726328.6|724840.6|725804.6|724316|28
1631882280000|2021-09-17 12:38:00|725829.8|724829.8|726331.2|724331.2|726335.6|724832.5|725825.8|724327.2|31
1631882290000|2021-09-17 12:38:10|726332.3|724332.3|725844.6|724844.6|726335.8|724846.6|725841.1|724318.8|30
1631882300000|2021-09-17 12:38:20|725843.3|724843.3|725876.9|724876.9|726359.8|724877.7|725843.3|724342.7|25
1631882310000|2021-09-17 12:38:30|725880.3|724880.3|726351.5|724351.5|726363.7|724880.3|725862.9|724350.1|30
1631882320000|2021-09-17 12:38:40|726359.1|724359.1|725862.1|724862.1|726370|724866.1|725847|724356.2|25
1631882330000|2021-09-17 12:38:50|725859.4|724859.4|725858.3|724858.3|726345|724869|725848.5|724342.4|33
1631882340000|2021-09-17 12:39:00|725857.2|724857.2|725851.2|724851.2|726356.5|724860|725836.6|724352.9|31
1631882350000|2021-09-17 12:39:10|725854|724854|725858|724858|725859.1|724859.1|725834.7|724834.7|25
1631882360000|2021-09-17 12:39:20|725857.3|724857.3|725878.7|724878.7|726348.2|724878.7|725842.8|724348.2|32
1631882370000|2021-09-17 12:39:30|725864.4|724864.4|725905.2|724905.2|726408.4|724910|725863|724392.2|33
1631882380000|2021-09-17 12:39:40|725905.5|724905.5|725958.5|724958.5|726450.5|724965.6|725896.6|724404.3|31
1631882390000|2021-09-17 12:39:50|725934.3|724934.3|725870.7|724870.7|726411.9|724934.3|725864.9|724374.8|34
1631882400000|2021-09-17 12:40:00|725872.6|724872.6|725879.1|724879.1|726384.5|724888.1|725859|724369.2|37
1631882410000|2021-09-17 12:40:10|725867.1|724867.1|726387.2|724387.2|726428.2|724926.7|725864.4|724386.1|30
1631882420000|2021-09-17 12:40:20|725892.5|724892.5|725871.9|724871.9|726389.1|724892.5|725869|724353.7|22
1631882430000|2021-09-17 12:40:30|725868.6|724868.6|725896.6|724896.6|726375.4|724897.5|725858.9|724374.5|29
1631882440000|2021-09-17 12:40:40|725893.4|724893.4|725898.8|724898.8|725901.9|724901.9|725887.8|724887.8|24
1631882450000|2021-09-17 12:40:50|725897.5|724897.5|726377|724377|726380.3|724897.5|725859.8|724361.9|23
1631882460000|2021-09-17 12:41:00|726376|724376|725847.2|724847.2|726376|724881.6|725825.6|724324.7|30
1631882470000|2021-09-17 12:41:10|725841.6|724841.6|725840.8|724840.8|725851.1|724851.1|725834.8|724834.8|33
1631882480000|2021-09-17 12:41:20|725842.4|724842.4|725843.3|724843.3|725843.6|724843.6|725829.8|724829.8|28
1631882490000|2021-09-17 12:41:30|725835.6|724835.6|725836.8|724836.8|725844.4|724844.4|725833.5|724833.5|21
1631882500000|2021-09-17 12:41:40|725844.6|724844.6|725835.6|724835.6|725846.9|724846.9|725827.3|724827.3|25
1631882510000|2021-09-17 12:41:50|725827.9|724827.9|725808.6|724808.6|726320.2|724837|725803.5|724308.5|31
1631882520000|2021-09-17 12:42:00|725821.4|724821.4|725815.1|724815.1|725824.9|724824.9|725799.6|724799.6|27
1631882530000|2021-09-17 12:42:10|725798.9|724798.9|725815|724815|726298.5|724827.7|725787.9|724293.8|32
1631882540000|2021-09-17 12:42:20|725814.5|724814.5|725808.5|724808.5|726304|724832|725789.1|724296.4|33
1631882550000|2021-09-17 12:42:30|725800.3|724800.3|725798.1|724798.1|725810.4|724810.4|725790.7|724790.7|19
1631882560000|2021-09-17 12:42:40|725797.8|724797.8|725840.8|724840.8|725845.1|724845.1|725790.3|724790.3|32
1631882570000|2021-09-17 12:42:50|725841.1|724841.1|725842.3|724842.3|725848|724848|725832.7|724832.7|27
1631882580000|2021-09-17 12:43:00|725844|724844|725844.7|724844.7|726338.4|724848.3|725827.4|724338.4|25
1631882590000|2021-09-17 12:43:10|725846.8|724846.8|725841|724841|725849.1|724849.1|725817.5|724817.5|35
1631882600000|2021-09-17 12:43:20|725839|724839|725840.7|724840.7|725849.5|724849.5|725837.8|724837.8|30
1631882610000|2021-09-17 12:43:30|725838.7|724838.7|725825.2|724825.2|725847|724847|725819.5|724819.5|23
1631882620000|2021-09-17 12:43:40|725830.6|724830.6|725826.6|724826.6|725835.6|724835.6|725817.4|724817.4|27
1631882630000|2021-09-17 12:43:50|725816.5|724816.5|725830.8|724830.8|725839.3|724839.3|725810.7|724810.7|31
1631882640000|2021-09-17 12:44:00|725829.2|724829.2|725830|724830|726330.9|724849.2|725819.7|724326.6|36
1631882650000|2021-09-17 12:44:10|725830.4|724830.4|725835.8|724835.8|725848.6|724848.6|725830.4|724830.4|31
1631882660000|2021-09-17 12:44:20|725842.4|724842.4|725910.8|724910.8|725916.6|724916.6|725831.8|724831.8|28
1631882670000|2021-09-17 12:44:30|725911.4|724911.4|725955.4|724955.4|726413.6|724957.4|725904.5|724413.6|33
1631882680000|2021-09-17 12:44:40|725954.8|724954.8|725967.9|724967.9|725967.9|724967.9|725944.2|724944.2|22
1631882690000|2021-09-17 12:44:50|725968.1|724968.1|726035|725035|726548.4|725039.2|725966|724530.1|31
1631882700000|2021-09-17 12:45:00|726037.4|725037.4|726020.9|725020.9|726530.9|725037.4|726002.4|724508.8|33
1631882710000|2021-09-17 12:45:10|726024.3|725024.3|726503|724503|726515.2|725024.3|725996.8|724498|23
1631882720000|2021-09-17 12:45:20|726499.4|724499.4|725920|724920|726504.9|725004|725920|724499.4|21
1631882730000|2021-09-17 12:45:30|725935.5|724935.5|725975.6|724975.6|726500.5|725005.7|725935.5|724487.7|35
1631882740000|2021-09-17 12:45:40|725972.8|724972.8|725957.8|724957.8|725986.5|724986.5|725954.5|724954.5|29
1631882750000|2021-09-17 12:45:50|725976.5|724976.5|726013.5|725013.5|726016.7|725016.7|725960.9|724960.9|26
1631882760000|2021-09-17 12:46:00|726013.4|725013.4|726016|725016|726028.6|725028.6|726008.5|725008.5|33
1631882770000|2021-09-17 12:46:10|726017.5|725017.5|725978.4|724978.4|726022.1|725022.1|725978.4|724978.4|30
1631882780000|2021-09-17 12:46:20|725989|724989|726013.6|725013.6|726016.1|725016.1|725983.4|724983.4|32
1631882790000|2021-09-17 12:46:30|725987.8|724987.8|726027.6|725027.6|726032.1|725032.1|725987.8|724987.8|29
1631882800000|2021-09-17 12:46:40|726033|725033|726003.2|725003.2|726033|725033|725998|724998|32
1631882810000|2021-09-17 12:46:50|726003.4|725003.4|726009.6|725009.6|726503.1|725035.3|725998.2|724503.1|37
1631882820000|2021-09-17 12:47:00|726024.8|725024.8|726037.2|725037.2|726043.4|725043.4|725989.7|724989.7|32
1631882830000|2021-09-17 12:47:10|726034.4|725034.4|726038.9|725038.9|726049.9|725049.9|726032.8|725032.8|22
1631882840000|2021-09-17 12:47:20|726039.5|725039.5|725955.8|724955.8|726506.5|725039.5|725954.7|724461.8|26
1631882850000|2021-09-17 12:47:30|725955.5|724955.5|725943.2|724943.2|726478.2|724973.4|725937.6|724455.5|34
1631882860000|2021-09-17 12:47:40|725950.7|724950.7|725914.5|724914.5|725950.7|724950.7|725914.5|724914.5|36
1631882870000|2021-09-17 12:47:50|725913.8|724913.8|725944.1|724944.1|725945.2|724945.2|725913.8|724913.8|33
1631882880000|2021-09-17 12:48:00|725940.3|724940.3|725972.2|724972.2|725978.4|724978.4|725937.8|724937.8|30
1631882890000|2021-09-17 12:48:10|725971.6|724971.6|725954.2|724954.2|725971.6|724971.6|725942.9|724942.9|27
1631882900000|2021-09-17 12:48:20|725955|724955|726502.7|724502.7|726503.9|725010.5|725955|724454.3|36
1631882910000|2021-09-17 12:48:30|726000.5|725000.5|726467.5|724467.5|726487.6|725001.8|725947|724449|31
1631882920000|2021-09-17 12:48:40|726467.4|724467.4|725942.3|724942.3|726467.4|724971.6|725919.6|724465.1|34
1631882930000|2021-09-17 12:48:50|725939.4|724939.4|726420.8|724420.8|726458.9|724955.2|725909.2|724417.4|27
1631882940000|2021-09-17 12:49:00|726419.4|724419.4|725922.7|724922.7|726429.6|724933.6|725902.3|724419.4|29
1631882950000|2021-09-17 12:49:10|725924.5|724924.5|725965.8|724965.8|726478.5|724965.8|725912.9|724454.9|30
1631882960000|2021-09-17 12:49:20|725966.8|724966.8|725916.7|724916.7|725980.5|724980.5|725916.7|724916.7|33
1631882970000|2021-09-17 12:49:30|725923.7|724923.7|726041.6|725041.6|726473|725041.6|725901.7|724473|36
1631882980000|2021-09-17 12:49:40|726046.7|725046.7|725972.3|724972.3|726571.9|725066.9|725972.3|724490.5|38
1631882990000|2021-09-17 12:49:50|725965.1|724965.1|726018|725018|726520.4|725046.5|725959.2|724443.8|37
1631883000000|2021-09-17 12:50:00|726020.2|725020.2|726072.1|725072.1|726074.6|725074.6|726020.2|725020.2|33
1631883010000|2021-09-17 12:50:10|726074.6|725074.6|726126.5|725126.5|726629.3|725137.8|726070.8|724608.2|32
1631883020000|2021-09-17 12:50:20|726124.8|725124.8|726159|725159|726638|725166.4|726112.8|724628|32
1631883030000|2021-09-17 12:50:30|726157.7|725157.7|726174.1|725174.1|726178.9|725178.9|726157.7|725157.7|31
1631883040000|2021-09-17 12:50:40|726175.5|725175.5|726178|725178|726178.3|725178.3|726171.5|725171.5|28
1631883050000|2021-09-17 12:50:50|726177.3|725177.3|726663.3|724663.3|726682.1|725192.2|726161.1|724663.3|26
1631883060000|2021-09-17 12:51:00|726668.1|724668.1|726119|725119|726670.1|725161.1|726085.6|724587.1|37
1631883070000|2021-09-17 12:51:10|726132.1|725132.1|726620.8|724620.8|726626.2|725139.1|726126.5|724610|25
1631883080000|2021-09-17 12:51:20|726619.4|724619.4|726095.5|725095.5|726649.6|725151.4|726089.5|724597.5|30
1631883090000|2021-09-17 12:51:30|726102.7|725102.7|726544|724544|726570.7|725117.7|726089.4|724535.2|26
1631883100000|2021-09-17 12:51:40|726543|724543|726556.4|724556.4|726583|725076.8|726038.8|724541.9|39
1631883110000|2021-09-17 12:51:50|726563.9|724563.9|726593.8|724593.8|726593.8|724593.8|726547.7|724547.7|34
1631883120000|2021-09-17 12:52:00|726585.1|724585.1|726142.6|725142.6|726629.9|725143.9|726130.8|724579.4|35
1631883130000|2021-09-17 12:52:10|726143.1|725143.1|726104.1|725104.1|726618.7|725155.7|726086.9|724608.5|31
1631883140000|2021-09-17 12:52:20|726617.8|724617.8|726146.2|725146.2|726647.2|725153.9|726115.3|724600.1|38
1631883150000|2021-09-17 12:52:30|726146.4|725146.4|726129.6|725129.6|726644.7|725146.4|726119.4|724642.3|29
1631883160000|2021-09-17 12:52:40|726133.8|725133.8|726625.9|724625.9|726632.6|725142.8|726105.8|724582.5|29
1631883170000|2021-09-17 12:52:50|726619.1|724619.1|726654.9|724654.9|726658.4|725152.9|726133.4|724619.1|29
1631883180000|2021-09-17 12:53:00|726653.3|724653.3|726171.1|725171.1|726677.6|725186.9|726156.7|724652.8|33
1631883190000|2021-09-17 12:53:10|726171.2|725171.2|726668.6|724668.6|726677.6|725171.3|726171.2|724667.2|24
1631883200000|2021-09-17 12:53:20|726668.4|724668.4|726659.7|724659.7|726668.4|725155.7|726143.5|724642.7|32
1631883210000|2021-09-17 12:53:30|726660.6|724660.6|726230.7|725230.7|726738.4|725237.2|726148.5|724660.6|33
1631883220000|2021-09-17 12:53:40|726231.6|725231.6|726230.7|725230.7|726733.9|725233.3|726216.8|724706.3|35
1631883230000|2021-09-17 12:53:50|726226.8|725226.8|726243.8|725243.8|726751.7|725246.1|726226|724723|22
1631883240000|2021-09-17 12:54:00|726237.4|725237.4|726280|725280|726774.6|725291.5|726237.4|724738.4|35
1631883250000|2021-09-17 12:54:10|726288.1|725288.1|726291|725291|726301|725301|726282.2|725282.2|31
1631883260000|2021-09-17 12:54:20|726289.3|725289.3|726328.8|725328.8|726818.9|725338.2|726286.2|724803.5|27
1631883270000|2021-09-17 12:54:30|726334.6|725334.6|726824.1|724824.1|726843.8|725334.6|726325.3|724823.8|18
1631883280000|2021-09-17 12:54:40|726821.7|724821.7|726857.7|724857.7|726867.5|725354.7|726317.8|724821.7|31
1631883290000|2021-09-17 12:54:50|726375.2|725375.2|726388.8|725388.8|726390|725390|726365|725365|23
1631883300000|2021-09-17 12:55:00|726387.3|725387.3|726417.4|725417.4|726925.2|725426.1|726386.6|724898.7|33
1631883310000|2021-09-17 12:55:10|726880|724880|726369.4|725369.4|726893|725384.3|726352.2|724868.6|33
1631883320000|2021-09-17 12:55:20|726367.6|725367.6|726888.9|724888.9|726891.5|725400.5|726367.6|724874.6|27
1631883330000|2021-09-17 12:55:30|726888|724888|726344.1|725344.1|726894.1|725347.1|726327.2|724820.7|28
1631883340000|2021-09-17 12:55:40|726342.2|725342.2|726818.2|724818.2|726819.6|725347.1|726274.3|724773.5|31
1631883350000|2021-09-17 12:55:50|726820.6|724820.6|726810.8|724810.8|726839.2|725333.4|726328.8|724810.8|33
1631883360000|2021-09-17 12:56:00|726814|724814|726308.4|725308.4|726833.1|725330.3|726308.4|724811.4|31
1631883370000|2021-09-17 12:56:10|726308.6|725308.6|726795.2|724795.2|726804.5|725320.9|726268.8|724795.2|27
1631883380000|2021-09-17 12:56:20|726804.2|724804.2|726285.9|725285.9|726808.3|725301.4|726281.1|724801.7|26
1631883390000|2021-09-17 12:56:30|726300.6|725300.6|726300.9|725300.9|726310.4|725310.4|726279.3|725279.3|20
1631883400000|2021-09-17 12:56:40|726311.1|725311.1|726315.5|725315.5|726318.3|725318.3|726291.7|725291.7|31
1631883410000|2021-09-17 12:56:50|726296.7|725296.7|726317.5|725317.5|726804.1|725319.5|726293.8|724789.9|35
1631883420000|2021-09-17 12:57:00|726316.5|725316.5|726299.7|725299.7|726829.8|725316.5|726280.2|724779.8|31
1631883430000|2021-09-17 12:57:10|726293.5|725293.5|726222.5|725222.5|726795.6|725293.5|726216.8|724698.5|31
1631883440000|2021-09-17 12:57:20|726220.4|725220.4|726201.3|725201.3|726719.9|725229|726200.9|724701.5|34
1631883450000|2021-09-17 12:57:30|726216.8|725216.8|726219.3|725219.3|726691.3|725219.3|726119.2|724636.3|32
1631883460000|2021-09-17 12:57:40|726234.5|725234.5|726758.8|724758.8|726792.1|725290.7|726206.4|724703.7|39
1631883470000|2021-09-17 12:57:50|726756.5|724756.5|726681.8|724681.8|726756.6|725204.8|726184.7|724680.3|33
1631883480000|2021-09-17 12:58:00|726690.1|724690.1|726152.4|725152.4|726700.5|725207.6|726140.4|724634.6|35
1631883490000|2021-09-17 12:58:10|726151.4|725151.4|726185.6|725185.6|726686.1|725190.1|726143.7|724641.8|39
1631883500000|2021-09-17 12:58:20|726182.6|725182.6|726691.2|724691.2|726699|725205.6|726180.5|724682.7|36
1631883510000|2021-09-17 12:58:30|726689.5|724689.5|726720.9|724720.9|726720.9|725189.2|726166|724662.5|33
1631883520000|2021-09-17 12:58:40|726720.3|724720.3|726727.2|724727.2|726731.4|725223.3|726220.6|724715|19
1631883530000|2021-09-17 12:58:50|726726.8|724726.8|726204.3|725204.3|726730.6|725209.3|726179|724678.3|20
1631883540000|2021-09-17 12:59:00|726178.8|725178.8|726705.4|724705.4|726714.4|725209.5|726176.5|724701.9|27
1631883550000|2021-09-17 12:59:10|726706.3|724706.3|726720.2|724720.2|726720.2|724720.2|726697.3|724697.3|26
1631883560000|2021-09-17 12:59:20|726715.5|724715.5|726203.3|725203.3|726715.5|725210.9|726198.6|724695.7|31
1631883570000|2021-09-17 12:59:30|726200.3|725200.3|726148.2|725148.2|726675.2|725200.3|726134.4|724656.9|34
1631883580000|2021-09-17 12:59:40|726148|725148|726130.5|725130.5|726646.8|725150.4|726124.4|724627.5|28
1631883590000|2021-09-17 12:59:50|726130.8|725130.8|726081.5|725081.5|726600.6|725130.8|726081.5|724576.8|27
1631883600000|2021-09-17 13:00:00|726080.7|725080.7|726075.2|725075.2|726095.1|725095.1|726068.3|725068.3|31
1631883610000|2021-09-17 13:00:10|726078|725078|726067.4|725067.4|726597|725103.8|726064.8|724597|22
1631883620000|2021-09-17 13:00:20|726069.4|725069.4|726519.5|724519.5|726553.4|725069.7|725988.2|724499.9|30
1631883630000|2021-09-17 13:00:30|726515.4|724515.4|726009.3|725009.3|726533.1|725012.5|726008.3|724494.9|35
1631883640000|2021-09-17 13:00:40|726009.4|725009.4|726487.8|724487.8|726500.7|725010.1|725982.1|724435.5|38
1631883650000|2021-09-17 13:00:50|726483.4|724483.4|726010|725010|726574.8|725072.4|725997|724483.4|36
1631883660000|2021-09-17 13:01:00|726013|725013|726064.9|725064.9|726615.5|725107.2|725997.3|724501.2|32
1631883670000|2021-09-17 13:01:10|726572.2|724572.2|726574.7|724574.7|726594.3|725056.4|726053.8|724550.5|37
1631883680000|2021-09-17 13:01:20|726573.5|724573.5|726593.4|724593.4|726634.8|725075.5|726039.3|724566.3|30
1631883690000|2021-09-17 13:01:30|726584.5|724584.5|726033.5|725033.5|726584.5|725053.3|726020.9|724554.8|33
1631883700000|2021-09-17 13:01:40|726032.1|725032.1|726549.3|724549.3|726560.9|725039.6|726030.8|724541.9|19
1631883710000|2021-09-17 13:01:50|726551.2|724551.2|726595.5|724595.5|726634.7|725070.8|726059.6|724551.2|31
1631883720000|2021-09-17 13:02:00|726596.8|724596.8|726586.5|724586.5|726597.9|724597.9|726585.3|724585.3|27
1631883730000|2021-09-17 13:02:10|726584.5|724584.5|726522.9|724522.9|726584.5|725040.1|726022.7|724522.9|33
1631883740000|2021-09-17 13:02:20|726002|725002|726499|724499|726521.5|725002|725984.4|724479.3|37
1631883750000|2021-09-17 13:02:30|726494|724494|726547.2|724547.2|726567.6|725009.2|725992.2|724494|38
1631883760000|2021-09-17 13:02:40|726550.8|724550.8|726562.3|724562.3|726567.6|724567.6|726547.5|724547.5|25
1631883770000|2021-09-17 13:02:50|726572.7|724572.7|726638.6|724638.6|726645.8|724645.8|726572.7|724572.7|34
1631883780000|2021-09-17 13:03:00|726636.9|724636.9|726074.2|725074.2|726645.8|725076.6|726071.7|724565.1|30
1631883790000|2021-09-17 13:03:10|726074|725074|726527.5|724527.5|726562.4|725074|726074|724527.5|36
1631883800000|2021-09-17 13:03:20|726537.4|724537.4|726072.7|725072.7|726585.7|725092|726005.8|724511.2|36
1631883810000|2021-09-17 13:03:30|726079|725079|726592.8|724592.8|726607.1|725097.9|726079|724583.4|37
1631883820000|2021-09-17 13:03:40|726594.9|724594.9|726558.3|724558.3|726594.9|725086.9|726066|724558.3|29
1631883830000|2021-09-17 13:03:50|726562.7|724562.7|726050.2|725050.2|726567.3|725062.4|726050.2|724561|19
1631883840000|2021-09-17 13:04:00|726049.5|725049.5|726067|725067|726579.8|725067.3|726049.5|724543.3|31
1631883850000|2021-09-17 13:04:10|726577.9|724577.9|726565.4|724565.4|726593.8|725079.9|726068.2|724550|34
1631883860000|2021-09-17 13:04:20|726579|724579|726565.4|724565.4|726598|724598|726564.1|724564.1|30
1631883870000|2021-09-17 13:04:30|726566.4|724566.4|726580.5|724580.5|726580.5|725067.5|726062.9|724566.1|26
1631883880000|2021-09-17 13:04:40|726579.2|724579.2|726043.1|725043.1|726582.5|725067.4|726043.1|724557.7|31
1631883890000|2021-09-17 13:04:50|726581.9|724581.9|726594.7|724594.7|726602.8|724602.8|726570.5|724570.5|33
1631883900000|2021-09-17 13:05:00|726602.1|724602.1|726661.8|724661.8|726667.9|725116.5|726092.7|724598.1|39
1631883910000|2021-09-17 13:05:10|726659|724659|726149.7|725149.7|726662.8|725151.4|726144.6|724647.9|29
1631883920000|2021-09-17 13:05:20|726165.4|725165.4|726170.2|725170.2|726674.3|725170.4|726159|724664.4|32
1631883930000|2021-09-17 13:05:30|726169.9|725169.9|726685.2|724685.2|726700.5|725210.8|726164.6|724678.1|25
1631883940000|2021-09-17 13:05:40|726696.1|724696.1|726157.4|725157.4|726697|725214.6|726129.8|724630.4|36
1631883950000|2021-09-17 13:05:50|726648.2|724648.2|726642.7|724642.7|726655.2|725146.3|726146.3|724634.1|29
1631883960000|2021-09-17 13:06:00|726661.2|724661.2|726592|724592|726675.7|724675.7|726570.4|724570.4|37
1631883970000|2021-09-17 13:06:10|726609.8|724609.8|726696|724696|726696|724696|726587.4|724587.4|30
1631883980000|2021-09-17 13:06:20|726690.4|724690.4|726679.8|724679.8|726727.4|724727.4|726668.3|724668.3|28
1631883990000|2021-09-17 13:06:30|726675.3|724675.3|726681.7|724681.7|726683.5|724683.5|726672.5|724672.5|24
1631884000000|2021-09-17 13:06:40|726689.8|724689.8|726596.6|724596.6|726689.9|725082.8|726082.8|724566.3|36
1631884010000|2021-09-17 13:06:50|726595|724595|726561.5|724561.5|726605.5|725049.6|726049.6|724532.7|39
1631884020000|2021-09-17 13:07:00|726559.5|724559.5|726566.4|724566.4|726582.2|725060.1|726052.7|724543|30
1631884030000|2021-09-17 13:07:10|726566.5|724566.5|726568.1|724568.1|726582.9|724582.9|726564.2|724564.2|30
1631884040000|2021-09-17 13:07:20|726568.4|724568.4|726582|724582|726593.7|725089.3|726076.5|724513.5|32
1631884050000|2021-09-17 13:07:30|726580.2|724580.2|726212|725212|726730.5|725214.1|726200.2|724580.2|37
1631884060000|2021-09-17 13:07:40|726210.9|725210.9|726684.2|724684.2|726743.8|725214.2|726204.5|724684.2|33
1631884070000|2021-09-17 13:07:50|726710|724710|726207.7|725207.7|726733.1|725217.5|726204.5|724691.9|33
1631884080000|2021-09-17 13:08:00|726209.1|725209.1|726203|725203|726721.8|725209.1|726187.7|724672.3|40
1631884090000|2021-09-17 13:08:10|726205.6|725205.6|726221.1|725221.1|726223.7|725223.7|726201.5|725201.5|33
1631884100000|2021-09-17 13:08:20|726220.7|725220.7|726207.6|725207.6|726720.8|725223.7|726197.2|724708.4|32
1631884110000|2021-09-17 13:08:30|726207.9|725207.9|726716.7|724716.7|726724.6|725238.6|726207.9|724708.5|31
1631884120000|2021-09-17 13:08:40|726732.3|724732.3|726653.7|724653.7|726733.3|725236.9|726151.7|724636.2|34
1631884130000|2021-09-17 13:08:50|726158.9|725158.9|726224.9|725224.9|726730.8|725231.3|726158.9|724663.6|35
1631884140000|2021-09-17 13:09:00|726228.8|725228.8|726228.4|725228.4|726747|725248.5|726223.2|724732.9|29
1631884150000|2021-09-17 13:09:10|726232.1|725232.1|726267.2|725267.2|726756.4|725271.3|726228.8|724734.7|36
1631884160000|2021-09-17 13:09:20|726257.1|725257.1|726859.3|724859.3|726864.1|725339.6|726256.4|724747|37
1631884170000|2021-09-17 13:09:30|726855.3|724855.3|726783.4|724783.4|726855.3|725358.2|726349.8|724783.4|33
1631884180000|2021-09-17 13:09:40|726761.9|724761.9|726726.6|724726.6|726782.8|725258.4|726234.6|724721.7|36
1631884190000|2021-09-17 13:09:50|726733.2|724733.2|726740.6|724740.6|726787.8|725288.9|726235.9|724731.4|40
1631884200000|2021-09-17 13:10:00|726736.7|724736.7|726730.6|724730.6|726763.1|725215.5|726215.5|724702.4|40
1631884210000|2021-09-17 13:10:10|726754.9|724754.9|726280.2|725280.2|726780.1|725283.5|726250.3|724749.2|37
1631884220000|2021-09-17 13:10:20|726284.5|725284.5|726329.1|725329.1|726846.4|725347.6|726284.5|724812.1|35
1631884230000|2021-09-17 13:10:30|726325.1|725325.1|726819|724819|726842.2|725337.3|726299|724793.3|39
1631884240000|2021-09-17 13:10:40|726833.5|724833.5|726799.4|724799.4|726861.9|725368.7|726323.1|724799.4|34
1631884250000|2021-09-17 13:10:50|726331.4|725331.4|726319.7|725319.7|726858.3|725365.6|726319.7|724830.4|27
1631884260000|2021-09-17 13:11:00|726317.2|725317.2|726321.8|725321.8|726837.3|725340.1|726316.3|724805.7|29
1631884270000|2021-09-17 13:11:10|726325|725325|726306.4|725306.4|726818.3|725325.5|726285.8|724770.4|33
1631884280000|2021-09-17 13:11:20|726316.3|725316.3|726346.8|725346.8|726818.8|725346.8|726295.5|724788|29
1631884290000|2021-09-17 13:11:30|726336.3|725336.3|726330.1|725330.1|726841|725348.5|726325|724834.2|30
1631884300000|2021-09-17 13:11:40|726328.7|725328.7|726298|725298|726846.5|725344.3|726298|724780|28
1631884310000|2021-09-17 13:11:50|726295.8|725295.8|726842.5|724842.5|726857.7|725348.4|726295.8|724839.2|31
1631884320000|2021-09-17 13:12:00|726846.4|724846.4|726334.1|725334.1|726846.4|725347.6|726325|724837.1|25
1631884330000|2021-09-17 13:12:10|726337.1|725337.1|726327.2|725327.2|726840.8|725338.5|726322.6|724817.8|24
1631884340000|2021-09-17 13:12:20|726830.1|724830.1|726330.3|725330.3|726838.2|725337.6|726319.5|724828.6|36
1631884350000|2021-09-17 13:12:30|726328.8|725328.8|726338.6|725338.6|726832.5|725338.6|726315|724817.9|29
1631884360000|2021-09-17 13:12:40|726331.6|725331.6|726435.6|725435.6|726447.7|725447.7|726330.7|725330.7|32
1631884370000|2021-09-17 13:12:50|726430.8|725430.8|726906.2|724906.2|726920.4|725446.2|726403.5|724902.1|28
1631884380000|2021-09-17 13:13:00|726914.5|724914.5|726452.3|725452.3|726933.2|725464.8|726398.3|724907.2|37
1631884390000|2021-09-17 13:13:10|726450.7|725450.7|726497.4|725497.4|726497.4|725497.4|726450.5|725450.5|33
1631884400000|2021-09-17 13:13:20|726495|725495|726504.3|725504.3|726515.7|725515.7|726494.4|725494.4|38
1631884410000|2021-09-17 13:13:30|726507|725507|727005.7|725005.7|727005.7|725519|726475.9|724978.5|34
1631884420000|2021-09-17 13:13:40|726997.3|724997.3|727028.7|725028.7|727028.7|725516.2|726487.8|724987.4|34
1631884430000|2021-09-17 13:13:50|727028|725028|726977.1|724977.1|727036.9|725532.3|726497|724977.1|35
1631884440000|2021-09-17 13:14:00|727001.8|725001.8|726494|725494|727001.8|725498|726490.5|724973.6|28
1631884450000|2021-09-17 13:14:10|726494.1|725494.1|727025|725025|727040.9|725516.8|726494.1|724989.7|35
1631884460000|2021-09-17 13:14:20|727040.6|725040.6|726558.2|725558.2|727047.5|725560.3|726524.9|725030.5|34
1631884470000|2021-09-17 13:14:30|726552.1|725552.1|727075.5|725075.5|727075.5|725572.4|726528.2|725049.5|35
1631884480000|2021-09-17 13:14:40|727067.3|725067.3|727066.3|725066.3|727073.3|725073.3|727059.2|725059.2|27
1631884490000|2021-09-17 13:14:50|727064.1|725064.1|726626.6|725626.6|727151.4|725651.1|726599.2|725064.1|33
1631884500000|2021-09-17 13:15:00|727141|725141|727218.9|725218.9|727251|725764.8|726716.5|725141|37
1631884510000|2021-09-17 13:15:10|727213.9|725213.9|726745.1|725745.1|727244.7|725755.8|726716.2|725213.9|35
1631884520000|2021-09-17 13:15:20|726743.1|725743.1|727217.5|725217.5|727217.5|725743.1|726628.9|725096.2|38
1631884530000|2021-09-17 13:15:30|727201.1|725201.1|727260.6|725260.6|727264.6|725739.2|726722.2|725201.1|38
1631884540000|2021-09-17 13:15:40|727258.9|725258.9|727345.7|725345.7|727345.7|725829.4|726824.5|725258.9|37
1631884550000|2021-09-17 13:15:50|727339.5|725339.5|726870.1|725870.1|727378.6|725876.3|726842.6|725339.5|37
1631884560000|2021-09-17 13:16:00|726871.7|725871.7|726877.1|725877.1|727385|725892.9|726869.2|725374.1|30
1631884570000|2021-09-17 13:16:10|726877.3|725877.3|727396.4|725396.4|727483|725961.2|726877.3|725396.4|34
1631884580000|2021-09-17 13:16:20|726882.8|725882.8|727412.4|725412.4|727440.8|725927.5|726864.9|725370.5|36
1631884590000|2021-09-17 13:16:30|727412.7|725412.7|726953|725953|727470.9|725953|726953|725412.7|34
1631884600000|2021-09-17 13:16:40|726950.7|725950.7|727396.2|725396.2|727432.4|725950.7|726874|725363.5|35
1631884610000|2021-09-17 13:16:50|727389.2|725389.2|727411.5|725411.5|727424.6|725893.5|726888.5|725389.2|30
1631884620000|2021-09-17 13:17:00|727415.7|725415.7|727421.6|725421.6|727451.2|725451.2|727380.9|725380.9|33
1631884630000|2021-09-17 13:17:10|727425.6|725425.6|727399.1|725399.1|727435.3|725909.7|726881.3|725395.1|33
1631884640000|2021-09-17 13:17:20|727400.8|725400.8|727363.7|725363.7|727412.7|725905.6|726823.8|725334.5|33
1631884650000|2021-09-17 13:17:30|727363.5|725363.5|727402.7|725402.7|727408.6|725913.2|726868.6|725361.9|35
1631884660000|2021-09-17 13:17:40|727403.6|725403.6|727416.8|725416.8|727442.1|725904.1|726893.3|725400.3|30
1631884670000|2021-09-17 13:17:50|727418.6|725418.6|727439|725439|727465.3|725927.8|726909.5|725415.3|33
1631884680000|2021-09-17 13:18:00|727435.9|725435.9|727425.4|725425.4|727467.9|725962|726949.8|725423.6|36
1631884690000|2021-09-17 13:18:10|727427.3|725427.3|727437.6|725437.6|727444.2|725444.2|727419.4|725419.4|32
1631884700000|2021-09-17 13:18:20|727432.1|725432.1|726965.1|725965.1|727486.3|725965.6|726940|725426.5|34
1631884710000|2021-09-17 13:18:30|726961.6|725961.6|727461.7|725461.7|727476.9|725969.5|726930.6|725459.2|33
1631884720000|2021-09-17 13:18:40|727472.3|725472.3|727539.8|725539.8|727574|726057.5|726974.6|725438.5|34
1631884730000|2021-09-17 13:18:50|727541.3|725541.3|727536.7|725536.7|727564.7|726049|727027.8|725527.5|39
1631884740000|2021-09-17 13:19:00|727536.9|725536.9|727012.5|726012.5|727545.9|726066.6|727007|725512.6|37
1631884750000|2021-09-17 13:19:10|727011.1|726011.1|727524.2|725524.2|727529.6|726036.6|727011.1|725517|31
1631884760000|2021-09-17 13:19:20|727522.9|725522.9|727552.3|725552.3|727556.6|726046.8|727024.1|725522.6|33
1631884770000|2021-09-17 13:19:30|727559.3|725559.3|727030|726030|727560.9|726053|727030|725550.1|22
1631884780000|2021-09-17 13:19:40|727029.8|726029.8|727040.2|726040.2|727543.9|726040.2|727011.7|725512.4|27
1631884790000|2021-09-17 13:19:50|727040.5|726040.5|727027|726027|727538.7|726050.7|727018.5|725538.7|29
1631884800000|2021-09-17 13:20:00|727031.7|726031.7|727110.3|726110.3|727634|726126.6|727031.7|725574.8|39
1631884810000|2021-09-17 13:20:10|727113.9|726113.9|727061.4|726061.4|727613.1|726113.9|727032.8|725533.9|34
1631884820000|2021-09-17 13:20:20|727060.6|726060.6|727057.2|726057.2|727558.7|726069.9|727033.3|725534.1|36
1631884830000|2021-09-17 13:20:30|727059.3|726059.3|727095.8|726095.8|727622.9|726114.3|727056.6|725570.4|38
1631884840000|2021-09-17 13:20:40|727096.3|726096.3|727081.3|726081.3|727605.1|726112|727047|725551.9|37
1631884850000|2021-09-17 13:20:50|727079.1|726079.1|727600.5|725600.5|727607.8|726089.8|727060.6|725585.1|37
1631884860000|2021-09-17 13:21:00|727597.4|725597.4|727582.5|725582.5|727605.9|725605.9|727574.4|725574.4|32
1631884870000|2021-09-17 13:21:10|727576.6|725576.6|727630.4|725630.4|727630.4|726101.1|727088.4|725576.6|39
1631884880000|2021-09-17 13:21:20|727626.2|725626.2|727106.1|726106.1|727626.2|726114.8|727071.2|725577.6|36
1631884890000|2021-09-17 13:21:30|727110.6|726110.6|727611.8|725611.8|727626.7|726110.6|727101.7|725589.5|30
1631884900000|2021-09-17 13:21:40|727613.2|725613.2|727670.9|725670.9|727676.3|726148.2|727105.7|725608.7|29
1631884910000|2021-09-17 13:21:50|727670.2|725670.2|727693.5|725693.5|727703.5|726215.3|727162.9|725664.9|32
1631884920000|2021-09-17 13:22:00|727694.3|725694.3|727128.8|726128.8|727702.2|726209.3|727128.4|725620.5|37
1631884930000|2021-09-17 13:22:10|727127.8|726127.8|727129.1|726129.1|727642.2|726153|727127.8|725630.8|34
1631884940000|2021-09-17 13:22:20|727132.5|726132.5|727029|726029|727580.1|726132.5|727022.5|725520.5|34
1631884950000|2021-09-17 13:22:30|727028.4|726028.4|727027.9|726027.9|727038.5|726038.5|727026.4|726026.4|31
1631884960000|2021-09-17 13:22:40|727028.8|726028.8|727023.9|726023.9|727035|726035|727022.2|726022.2|23
1631884970000|2021-09-17 13:22:50|727027.2|726027.2|727061.4|726061.4|727582.5|726062.4|727023.7|725553.1|31
1631884980000|2021-09-17 13:23:00|727062.9|726062.9|727592.5|725592.5|727593|726076.5|727047.8|725562|32
1631884990000|2021-09-17 13:23:10|727594.9|725594.9|727568.9|725568.9|727600.3|726067.2|727067.2|725546.4|33
1631885000000|2021-09-17 13:23:20|727565.5|725565.5|727511.1|725511.1|727570.8|726071.8|727067.6|725494.2|35
1631885010000|2021-09-17 13:23:30|727511.7|725511.7|727478.4|725478.4|727511.7|725511.7|727454.9|725454.9|40
1631885020000|2021-09-17 13:23:40|727479.5|725479.5|727483.7|725483.7|727500.3|725500.3|727464.8|725464.8|37
1631885030000|2021-09-17 13:23:50|727480.2|725480.2|727496|725496|727527.5|725997.4|726995.5|725480.2|30
1631885040000|2021-09-17 13:24:00|727501|725501|727606.6|725606.6|727617.7|725617.7|727496.6|725496.6|35
1631885050000|2021-09-17 13:24:10|727608.3|725608.3|727526|725526|727611.7|725611.7|727513.8|725513.8|38
1631885060000|2021-09-17 13:24:20|727527.4|725527.4|727609|725609|727612.1|726041.5|727041.5|725519.2|38
1631885070000|2021-09-17 13:24:30|727611.2|725611.2|727599.8|725599.8|727628.6|725628.6|727584|725584|27
1631885080000|2021-09-17 13:24:40|727608.5|725608.5|727583.7|725583.7|727623|725623|727565.4|725565.4|33
1631885090000|2021-09-17 13:24:50|727582.3|725582.3|727595.3|725595.3|727658.1|726128.4|727057.8|725545.7|39
1631885100000|2021-09-17 13:25:00|727596.3|725596.3|727598.7|725598.7|727619.2|725619.2|727585.7|725585.7|34
1631885110000|2021-09-17 13:25:10|727601.9|725601.9|727581.4|725581.4|727607.6|726085|727085|725573.2|34
1631885120000|2021-09-17 13:25:20|727576.1|725576.1|727596.4|725596.4|727624|725624|727573.2|725573.2|36
1631885130000|2021-09-17 13:25:30|727596.7|725596.7|727636.9|725636.9|727641|725641|727591.4|725591.4|37
1631885140000|2021-09-17 13:25:40|727634.9|725634.9|727650.2|725650.2|727650.3|725650.3|727632.4|725632.4|35
1631885150000|2021-09-17 13:25:50|727650.3|725650.3|727665.2|725665.2|727671.2|725671.2|727634.8|725634.8|32
1631885160000|2021-09-17 13:26:00|727662.9|725662.9|727670.3|725670.3|727672.2|725672.2|727628.5|725628.5|33
1631885170000|2021-09-17 13:26:10|727672.8|725672.8|727656.1|725656.1|727675.5|725675.5|727651.6|725651.6|31
1631885180000|2021-09-17 13:26:20|727629.3|725629.3|727635.2|725635.2|727650.7|726119.4|727119.4|725620.6|29
1631885190000|2021-09-17 13:26:30|727632.4|725632.4|727660.3|725660.3|727660.7|725660.7|727629.5|725629.5|34
1631885200000|2021-09-17 13:26:40|727653.3|725653.3|727658.5|725658.5|727666.6|726165.5|727138.2|725653.3|20
1631885210000|2021-09-17 13:26:50|727659.7|725659.7|727668.5|725668.5|727668.5|725668.5|727656|725656|14
1631885220000|2021-09-17 13:27:00|727665.2|725665.2|727724.6|725724.6|727730.8|725730.8|727664.3|725664.3|28
1631885230000|2021-09-17 13:27:10|727725.7|725725.7|727757.7|725757.7|727760.7|726248.1|727228.2|725714|34
1631885240000|2021-09-17 13:27:20|727758.8|725758.8|727754.5|725754.5|727767.1|725767.1|727745.6|725745.6|28
1631885250000|2021-09-17 13:27:30|727753.9|725753.9|727792.3|725792.3|727794.4|725794.4|727751.4|725751.4|27
1631885260000|2021-09-17 13:27:40|727793.7|725793.7|727346.6|726346.6|727842.2|726352.7|727288.5|725793.7|27
1631885270000|2021-09-17 13:27:50|727345.5|726345.5|727342.8|726342.8|727362.4|726362.4|727337.2|726337.2|24
1631885280000|2021-09-17 13:28:00|727343|726343|727497.5|726497.5|728045.6|726533|727343|726037.9|35
1631885290000|2021-09-17 13:28:10|727498.9|726498.9|727494.6|726494.6|727998.7|726511.5|727484.8|725994.3|34
1631885300000|2021-09-17 13:28:20|727494.3|726494.3|727519.4|726519.4|727524.6|726524.6|727491.7|726491.7|33
1631885310000|2021-09-17 13:28:30|727501.7|726501.7|727565.7|726565.7|728074.9|726587.2|727500.4|726001|35
1631885320000|2021-09-17 13:28:40|727571.3|726571.3|727521.4|726521.4|727576.5|726576.5|727513|726513|31
1631885330000|2021-09-17 13:28:50|728020.7|726020.7|727984.6|725984.6|728032.8|726522.1|727486.3|725975.9|38
1631885340000|2021-09-17 13:29:00|727986.6|725986.6|728032.8|726032.8|728052.6|726554.2|727512.8|725986.6|36
1631885350000|2021-09-17 13:29:10|727518.5|726518.5|727742.1|726742.1|728266.2|726767.2|727518.5|726043|37
1631885360000|2021-09-17 13:29:20|727737.3|726737.3|727868.7|726868.7|728474.9|726868.7|727726.8|726372.3|39
1631885370000|2021-09-17 13:29:30|727890.3|726890.3|728335.4|726335.4|728359.9|726890.3|727890.3|726330.5|33
1631885380000|2021-09-17 13:29:40|728336|726336|728472.5|726472.5|728478.9|726901|727854.5|726335.4|36
1631885390000|2021-09-17 13:29:50|728471.4|726471.4|727962.1|726962.1|728483.5|726966.8|727947.1|726434.8|34
1631885400000|2021-09-17 13:30:00|727970.2|726970.2|728452.1|726452.1|728528.8|727027|727970.2|726452.1|40
1631885410000|2021-09-17 13:30:10|728452.5|726452.5|728383.3|726383.3|728460.5|726929.4|727906.7|726378.8|40
1631885420000|2021-09-17 13:30:20|728381.9|726381.9|728360.1|726360.1|728410.7|726861|727861|726355.6|38
1631885430000|2021-09-17 13:30:30|728355.9|726355.9|727765.2|726765.2|728355.9|726860.9|727752.1|726258.5|33
1631885440000|2021-09-17 13:30:40|728261.8|726261.8|728289.3|726289.3|728323.2|726822.4|727768.2|726257.5|37
1631885450000|2021-09-17 13:30:50|728286.8|726286.8|728305.2|726305.2|728417.6|726814.6|727794.3|726284.2|37
1631885460000|2021-09-17 13:31:00|728300.2|726300.2|728281.9|726281.9|728308|726793|727786.2|726277.4|37
1631885470000|2021-09-17 13:31:10|728281|726281|728281.1|726281.1|728294.8|726789.7|727769|726268.2|40
1631885480000|2021-09-17 13:31:20|728278.9|726278.9|727774.5|726774.5|728293.4|726801.9|727767.3|726271.8|36
1631885490000|2021-09-17 13:31:30|728259.6|726259.6|728266.9|726266.9|728286.9|726767.9|727763.3|726258.7|36
1631885500000|2021-09-17 13:31:40|728265.6|726265.6|727762.5|726762.5|728279.3|726789.1|727761.9|726263.7|33
1631885510000|2021-09-17 13:31:50|727766.9|726766.9|727634.3|726634.3|728268.9|726766.9|727632.2|726134.6|35
1631885520000|2021-09-17 13:32:00|727630.1|726630.1|727728.4|726728.4|728233.9|726735.8|727630.1|726161.4|38
1631885530000|2021-09-17 13:32:10|728225.4|726225.4|727652.5|726652.5|728225.4|726724.8|727648.2|726144.3|40
1631885540000|2021-09-17 13:32:20|727648.6|726648.6|727636.6|726636.6|728159.5|726655.5|727635.9|726129.2|37
1631885550000|2021-09-17 13:32:30|727631.9|726631.9|727388.4|726388.4|728050.4|726633|727378.5|725883.7|39
1631885560000|2021-09-17 13:32:40|727392.5|726392.5|727811.9|725811.9|727828.9|726392.5|727316.7|725688.2|40
1631885570000|2021-09-17 13:32:50|727792.9|725792.9|727709.9|725709.9|727795.9|726287|727242.2|725707.8|38
1631885580000|2021-09-17 13:33:00|727707|725707|727218|726218|727800.1|726284.4|727207.2|725703.2|40
1631885590000|2021-09-17 13:33:10|727220.6|726220.6|727216.2|726216.2|727774.6|726280|727207.9|725729.9|38
1631885600000|2021-09-17 13:33:20|727714.4|725714.4|727244|726244|727734.9|726244|727211.6|725682.5|34
1631885610000|2021-09-17 13:33:30|727726.3|725726.3|727758.6|725758.6|727837.3|726278.5|727221.7|725724.7|38
1631885620000|2021-09-17 13:33:40|727759.3|725759.3|727863.1|725863.1|727863.1|726260.5|727260.5|725721.1|37
1631885630000|2021-09-17 13:33:50|727851.9|725851.9|727904.2|725904.2|727904.2|726385.6|727385.6|725825.2|38
1631885640000|2021-09-17 13:34:00|727926.3|725926.3|727843.2|725843.2|727932.8|726377.1|727374.8|725828.8|38
1631885650000|2021-09-17 13:34:10|727856.7|725856.7|727882.1|725882.1|727900|726352.1|727346.8|725856.7|35
1631885660000|2021-09-17 13:34:20|727882|725882|727858.5|725858.5|727999.7|725999.7|727858.5|725858.5|38
1631885670000|2021-09-17 13:34:30|727859.5|725859.5|727866.1|725866.1|727866.9|725866.9|727790.5|725790.5|35
1631885680000|2021-09-17 13:34:40|727864.3|725864.3|727873.5|725873.5|727933|726425.5|727425.5|725834.6|37
1631885690000|2021-09-17 13:34:50|727878.8|725878.8|727902.5|725902.5|727953|725953|727819.7|725819.7|36
1631885700000|2021-09-17 13:35:00|727920.2|725920.2|727929.8|725929.8|727987.5|726440.2|727440.2|725920.2|40
1631885710000|2021-09-17 13:35:10|727927.2|725927.2|728061.1|726061.1|728130.2|726580.9|727571.7|725926.4|37
1631885720000|2021-09-17 13:35:20|728065.1|726065.1|728035.4|726035.4|728065.1|726065.1|728015.3|726015.3|35
1631885730000|2021-09-17 13:35:30|728037.5|726037.5|727935.5|725935.5|728037.5|726484|727433.2|725935.5|36
1631885740000|2021-09-17 13:35:40|727960.5|725960.5|727892.6|725892.6|727978|726452.2|727387.9|725887.4|38
1631885750000|2021-09-17 13:35:50|727885.1|725885.1|727915.8|725915.8|727916.7|725916.7|727858.3|725858.3|36
1631885760000|2021-09-17 13:36:00|727913.8|725913.8|727960|725960|727960|725960|727877.7|725877.7|35
1631885770000|2021-09-17 13:36:10|727954|725954|727930.9|725930.9|727962.4|725962.4|727908.6|725908.6|37
1631885780000|2021-09-17 13:36:20|727866.1|725866.1|727943.8|725943.8|727943.8|725943.8|727801.7|725801.7|39
1631885790000|2021-09-17 13:36:30|727933.4|725933.4|727812.5|725812.5|727933.4|725933.4|727795.1|725795.1|38
1631885800000|2021-09-17 13:36:40|727826|725826|727811.7|725811.7|727872.5|725872.5|727797.2|725797.2|38
1631885810000|2021-09-17 13:36:50|727811.3|725811.3|727775.2|725775.2|727829.1|726313.2|727290.7|725775.2|35
1631885820000|2021-09-17 13:37:00|727778.1|725778.1|727833.2|725833.2|727853|726353.4|727342.2|725778.1|35
1631885830000|2021-09-17 13:37:10|727832.9|725832.9|727839.1|725839.1|727840|726347|727347|725824.8|27
1631885840000|2021-09-17 13:37:20|727839.9|725839.9|727904.4|725904.4|727904.4|726354.8|727353.4|725828.9|32
1631885850000|2021-09-17 13:37:30|727902.4|725902.4|727381.3|726381.3|727902.4|726394|727354.9|725845|34
1631885860000|2021-09-17 13:37:40|727382.4|726382.4|727914.3|725914.3|727962.5|726470.5|727379.5|725882.1|38
1631885870000|2021-09-17 13:37:50|727931.9|725931.9|727920.8|725920.8|727944.4|725944.4|727903.8|725903.8|38
1631885880000|2021-09-17 13:38:00|727923|725923|727463.9|726463.9|727947.7|726463.9|727463.9|725905.6|34
1631885890000|2021-09-17 13:38:10|727454|726454|727950|725950|727973.6|726465.1|727442.8|725944|33
1631885900000|2021-09-17 13:38:20|727478.9|726478.9|727463.4|726463.4|727980.5|726493.2|727461.8|725959.3|32
1631885910000|2021-09-17 13:38:30|727457.7|726457.7|727894.6|725894.6|727964|726468.6|727391.5|725894.6|37
1631885920000|2021-09-17 13:38:40|727900.5|725900.5|727304.3|726304.3|727907.6|726322.6|727293|725790.7|37
1631885930000|2021-09-17 13:38:50|727796.7|725796.7|727785.4|725785.4|727820.6|726308.1|727295.6|725783|33
1631885940000|2021-09-17 13:39:00|727754.4|725754.4|727714.5|725714.5|727765.9|726277.7|727174.4|725666.8|35
1631885950000|2021-09-17 13:39:10|727715.8|725715.8|727690.7|725690.7|727720.1|725720.1|727680|725680|36
1631885960000|2021-09-17 13:39:20|727686.7|725686.7|727654.8|725654.8|727712.3|725712.3|727653|725653|31
1631885970000|2021-09-17 13:39:30|727656.4|725656.4|727662.3|725662.3|727670.8|725670.8|727639|725639|31
1631885980000|2021-09-17 13:39:40|727659.6|725659.6|727650.9|725650.9|727677.9|725677.9|727636|725636|33
1631885990000|2021-09-17 13:39:50|727672.5|725672.5|727122.2|726122.2|727672.5|726140.1|727111.1|725604.9|33
1631886000000|2021-09-17 13:40:00|727644.1|725644.1|727177.5|726177.5|727677.8|726184.9|727132.8|725637.9|39
1631886010000|2021-09-17 13:40:10|727179.2|726179.2|727626.5|725626.5|727715.3|726208.3|727164.5|725626.5|34
1631886020000|2021-09-17 13:40:20|727635.3|725635.3|727709|725709|727713.8|726147.9|727147.2|725629.3|39
1631886030000|2021-09-17 13:40:30|727683.5|725683.5|727693.1|725693.1|727728.3|725728.3|727683.5|725683.5|36
1631886040000|2021-09-17 13:40:40|727707.7|725707.7|727695.9|725695.9|727721.1|726223.4|727210.4|725660.1|36
1631886050000|2021-09-17 13:40:50|727700.6|725700.6|727211.9|726211.9|727732.3|726231.7|727197|725681.8|40
1631886060000|2021-09-17 13:41:00|727220.6|726220.6|727226.6|726226.6|727744.3|726251.5|727186.6|725685.4|36
1631886070000|2021-09-17 13:41:10|727231.5|726231.5|727747.5|725747.5|727789.7|726257.3|727198.4|725695.8|36
1631886080000|2021-09-17 13:41:20|727240.3|726240.3|727636.2|725636.2|727744.3|726240.3|727144.2|725635|36
1631886090000|2021-09-17 13:41:30|727638.3|725638.3|727120.2|726120.2|727640.9|726137.4|727120.2|725624|30
1631886100000|2021-09-17 13:41:40|727120.5|726120.5|727530.6|725530.6|727619.3|726124.1|727087.5|725509.1|31
1631886110000|2021-09-17 13:41:50|727549.1|725549.1|727570.5|725570.5|727586.4|725586.4|727510|725510|39
1631886120000|2021-09-17 13:42:00|727573.7|725573.7|727680.5|725680.5|727688.7|726073|727071.9|725551.5|40
1631886130000|2021-09-17 13:42:10|727683.1|725683.1|727686.3|725686.3|727708.5|726203.2|727176.9|725671|35
1631886140000|2021-09-17 13:42:20|727696.7|725696.7|727763.8|725763.8|727769.6|726212.9|727154.9|725646.9|38
1631886150000|2021-09-17 13:42:30|727761.7|725761.7|727758.8|725758.8|727790.6|725790.6|727753.3|725753.3|37
1631886160000|2021-09-17 13:42:40|727262.5|726262.5|727749.1|725749.1|727775.8|726262.5|727249.7|725724.9|35
1631886170000|2021-09-17 13:42:50|727749.7|725749.7|727809.1|725809.1|727809.7|726316.7|727245.3|725732.5|38
1631886180000|2021-09-17 13:43:00|727811|725811|727299.3|726299.3|727814.6|726299.3|727294|725787.3|30
1631886190000|2021-09-17 13:43:10|727832.1|725832.1|727772.9|725772.9|727832.1|726311.3|727279|725772.9|31
1631886200000|2021-09-17 13:43:20|727755.3|725755.3|727733.9|725733.9|727771.5|726270.8|727226.8|725732.5|36
1631886210000|2021-09-17 13:43:30|727731.8|725731.8|727754.2|725754.2|727754.2|725754.2|727729|725729|30
1631886220000|2021-09-17 13:43:40|727753.5|725753.5|727725.2|725725.2|727754.5|726226.2|727199.2|725691.5|35
1631886230000|2021-09-17 13:43:50|727729.6|725729.6|727739.9|725739.9|727746.8|725746.8|727719.7|725719.7|36
1631886240000|2021-09-17 13:44:00|727721.1|725721.1|727266.4|726266.4|727768.6|726281.5|727262.8|725711.1|36
1631886250000|2021-09-17 13:44:10|727801|725801|727201|726201|727813.4|726296.3|727201|725703.8|34
1631886260000|2021-09-17 13:44:20|727206.9|726206.9|727719.5|725719.5|727726.6|726218.6|727205.6|725711.6|37
1631886270000|2021-09-17 13:44:30|727734.7|725734.7|727720.6|725720.6|727739.3|726222.2|727185|725694.4|38
1631886280000|2021-09-17 13:44:40|727722.3|725722.3|727205.8|726205.8|727756.1|726241.6|727205.8|725711.7|40
1631886290000|2021-09-17 13:44:50|727216.3|726216.3|727734.1|725734.1|727750.5|726235.5|727213|725673.1|36
1631886300000|2021-09-17 13:45:00|727743.8|725743.8|727723.4|725723.4|727750.2|726223.1|727206.5|725693.9|39
1631886310000|2021-09-17 13:45:10|727727|725727|727682.8|725682.8|727744.6|726224.1|727220.1|725682.6|39
1631886320000|2021-09-17 13:45:20|727682|725682|727105.3|726105.3|727707.6|726197.4|727103.1|725609|33
1631886330000|2021-09-17 13:45:30|727104.7|726104.7|727141.1|726141.1|727644|726141.1|727104.7|725607.5|29
1631886340000|2021-09-17 13:45:40|727141.2|726141.2|727616.5|725616.5|727640.7|726142.6|727118.6|725616.2|34
1631886350000|2021-09-17 13:45:50|727614.9|725614.9|727652.8|725652.8|727671.4|725671.4|727614.9|725614.9|38
1631886360000|2021-09-17 13:46:00|727652.3|725652.3|727623.2|725623.2|727664.8|726153.1|727153.1|725616.3|38
1631886370000|2021-09-17 13:46:10|727624.1|725624.1|727641.9|725641.9|727671.9|726157.7|727146|725622.5|39
1631886380000|2021-09-17 13:46:20|727625.6|725625.6|727203.3|726203.3|727694.7|726203.3|727151.2|725625.6|35
1631886390000|2021-09-17 13:46:30|727195.9|726195.9|727199.7|726199.7|727739.6|726199.7|727195.9|725691.2|28
1631886400000|2021-09-17 13:46:40|727708.4|725708.4|727601.7|725601.7|727723.4|726197.7|727197.7|725601.7|32
1631886410000|2021-09-17 13:46:50|727122.6|726122.6|727573.7|725573.7|727616.8|726122.6|727082|725562.7|35
1631886420000|2021-09-17 13:47:00|727580.7|725580.7|727478.1|725478.1|727580.7|725974.4|726967|725450.2|37
1631886430000|2021-09-17 13:47:10|727477.6|725477.6|727462.8|725462.8|727494.7|725494.7|727455.1|725455.1|38
1631886440000|2021-09-17 13:47:20|727460.8|725460.8|727572.8|725572.8|727576.9|725576.9|727459.9|725459.9|35
1631886450000|2021-09-17 13:47:30|727567.4|725567.4|727630.6|725630.6|727631.5|725631.5|727567.4|725567.4|37
1631886460000|2021-09-17 13:47:40|727629.5|725629.5|727674.3|725674.3|727681.6|725681.6|727620|725620|36
1631886470000|2021-09-17 13:47:50|727684.9|725684.9|727715.2|725715.2|727740.4|725740.4|727676.5|725676.5|38
1631886480000|2021-09-17 13:48:00|727710.6|725710.6|727745.5|725745.5|727751.4|726250.4|727244.5|725710.6|32
1631886490000|2021-09-17 13:48:10|727744.6|725744.6|727731.7|725731.7|727745.4|725745.4|727716.4|725716.4|33
1631886500000|2021-09-17 13:48:20|727729.6|725729.6|727771|725771|727771|725771|727729.6|725729.6|29
1631886510000|2021-09-17 13:48:30|727767.1|725767.1|727756.2|725756.2|727776.4|725776.4|727755.6|725755.6|29
1631886520000|2021-09-17 13:48:40|727759.2|725759.2|727751.6|725751.6|727787.8|726264|727264|725751.6|32
1631886530000|2021-09-17 13:48:50|727744.4|725744.4|727687.8|725687.8|727744.4|725744.4|727674.9|725674.9|36
1631886540000|2021-09-17 13:49:00|727682|725682|727765.1|725765.1|727774.7|726260.3|727220.3|725680.1|39
1631886550000|2021-09-17 13:49:10|727762.9|725762.9|727767|725767|727786.7|726272|727269.1|725757.3|38
1631886560000|2021-09-17 13:49:20|727780.3|725780.3|727280.2|726280.2|727788.9|726283.4|727280.2|725768.5|40
1631886570000|2021-09-17 13:49:30|727767.3|725767.3|727695.7|725695.7|727769.6|726222.9|727200.9|725693.6|37
1631886580000|2021-09-17 13:49:40|727199.5|726199.5|727695.4|725695.4|727728.9|726219.2|727199|725694.3|37
1631886590000|2021-09-17 13:49:50|727694.7|725694.7|727707.8|725707.8|727707.8|726196.4|727189.5|725683.1|33
1631886600000|2021-09-17 13:50:00|727694.2|725694.2|727792.5|725792.5|727797|726263.5|727263.5|725694.2|40
1631886610000|2021-09-17 13:50:10|727775.8|725775.8|727835.1|725835.1|727852.3|726356.4|727277.2|725756.7|40
1631886620000|2021-09-17 13:50:20|727832.2|725832.2|727778.6|725778.6|727849.5|726278|727278|725760.2|37
1631886630000|2021-09-17 13:50:30|727778.1|725778.1|727846.7|725846.7|727855.7|725855.7|727769|725769|29
1631886640000|2021-09-17 13:50:40|727841.6|725841.6|727848.8|725848.8|727849.9|725849.9|727821.3|725821.3|32
1631886650000|2021-09-17 13:50:50|727846.6|725846.6|727795.5|725795.5|727866.4|725866.4|727795.5|725795.5|29
1631886660000|2021-09-17 13:51:00|727795.6|725795.6|727762.8|725762.8|727813.3|725813.3|727758|725758|38
1631886670000|2021-09-17 13:51:10|727761.2|725761.2|727755.6|725755.6|727776.1|726261.7|727261.7|725751.5|33
1631886680000|2021-09-17 13:51:20|727706.8|725706.8|727704.9|725704.9|727710.2|726215.2|727196.4|725697.8|31
1631886690000|2021-09-17 13:51:30|727717.7|725717.7|727687.3|725687.3|727717.7|726224|727208.3|725684.8|35
1631886700000|2021-09-17 13:51:40|727686.3|725686.3|727636.6|725636.6|727686.3|726160.9|727095.3|725581.3|28
1631886710000|2021-09-17 13:51:50|727643.6|725643.6|727633.7|725633.7|727645.2|725645.2|727631.2|725631.2|32
1631886720000|2021-09-17 13:52:00|727632.2|725632.2|727626.3|725626.3|727709.3|726211.3|727206.3|725626.3|35
1631886730000|2021-09-17 13:52:10|727637.3|725637.3|727678.2|725678.2|727711.4|726148.5|727148.5|725637.3|35
1631886740000|2021-09-17 13:52:20|727677.9|725677.9|727641.7|725641.7|727705.5|725705.5|727630.8|725630.8|37
1631886750000|2021-09-17 13:52:30|727639.5|725639.5|727601.5|725601.5|727639.5|726126.8|727115.7|725592|32
1631886760000|2021-09-17 13:52:40|727604.5|725604.5|727584.2|725584.2|727604.5|725604.5|727578.5|725578.5|22
1631886770000|2021-09-17 13:52:50|727581.4|725581.4|727543.3|725543.3|727593.4|726081.3|727043.1|725521.5|33
1631886780000|2021-09-17 13:53:00|727538.3|725538.3|727017.6|726017.6|727555.9|726054.1|727017.5|725504.6|34
1631886790000|2021-09-17 13:53:10|727020.2|726020.2|727541.6|725541.6|727564.6|726020.2|727020.2|725456.1|40
1631886800000|2021-09-17 13:53:20|727544|725544|727548.3|725548.3|727556.7|726036|727036|725538.2|29
1631886810000|2021-09-17 13:53:30|727548.4|725548.4|726950.2|725950.2|727551|726048.7|726950.2|725448.9|30
1631886820000|2021-09-17 13:53:40|726950.3|725950.3|727481|725481|727533.3|725988|726924.8|725439.7|33
1631886830000|2021-09-17 13:53:50|727480.4|725480.4|727488.3|725488.3|727499.2|725983.7|726966.6|725461.6|39
1631886840000|2021-09-17 13:54:00|727491.4|725491.4|727452.3|725452.3|727507.6|725507.6|727446.3|725446.3|38
1631886850000|2021-09-17 13:54:10|727451.8|725451.8|727362.3|725362.3|727459.4|725942.8|726939.9|725339.2|39
1631886860000|2021-09-17 13:54:20|727375|725375|727396.3|725396.3|727460.3|725460.3|727375|725375|36
1631886870000|2021-09-17 13:54:30|727401.7|725401.7|727472.6|725472.6|727472.6|725958.4|726947.9|725396.8|33
1631886880000|2021-09-17 13:54:40|727471.4|725471.4|727472.4|725472.4|727481.9|725481.9|727464.8|725464.8|35
1631886890000|2021-09-17 13:54:50|727476.7|725476.7|727540.3|725540.3|727547.5|725994.6|726976.1|725450.9|37
1631886900000|2021-09-17 13:55:00|727540.5|725540.5|727556|725556|727566.4|725566.4|727539.2|725539.2|30
1631886910000|2021-09-17 13:55:10|727556.8|725556.8|727007.9|726007.9|727557|726013.1|726994|725508|33
1631886920000|2021-09-17 13:55:20|727015.1|726015.1|727524.8|725524.8|727550.9|726036.8|727015.1|725521.7|32
1631886930000|2021-09-17 13:55:30|727528.1|725528.1|727572.4|725572.4|727574.5|726077.8|727048.5|725525.6|35
1631886940000|2021-09-17 13:55:40|727572.1|725572.1|727563.5|725563.5|727585.4|726067.4|727067.4|725541.1|35
1631886950000|2021-09-17 13:55:50|727563.1|725563.1|727534.3|725534.3|727578.3|726031.5|727026.4|725491.8|38
1631886960000|2021-09-17 13:56:00|727538.6|725538.6|727561.4|725561.4|727561.4|725561.4|727524|725524|36
1631886970000|2021-09-17 13:56:10|727559.8|725559.8|727488|725488|727561.5|725984.8|726957.6|725470.9|29
1631886980000|2021-09-17 13:56:20|727485.8|725485.8|727476.4|725476.4|727500.6|725500.6|727467|725467|26
1631886990000|2021-09-17 13:56:30|727475.9|725475.9|727437|725437|727476.9|725978.5|726974.1|725437|19
1631887000000|2021-09-17 13:56:40|726947.4|725947.4|726948.2|725948.2|727445.3|725953.3|726920.7|725442.3|24
1631887010000|2021-09-17 13:56:50|726942.3|725942.3|727431.3|725431.3|727431.3|725955.8|726923.2|725427.6|25
1631887020000|2021-09-17 13:57:00|727432.1|725432.1|726965.5|725965.5|727450.5|725972|726947.2|725430.7|25
1631887030000|2021-09-17 13:57:10|726965.1|725965.1|726948.5|725948.5|726967.3|725967.3|726942.7|725942.7|18
1631887040000|2021-09-17 13:57:20|726963.5|725963.5|727751.7|725751.7|727760.1|726256.8|726958|725665|35
1631887050000|2021-09-17 13:57:30|727751.3|725751.3|727757.7|725757.7|727834.8|725834.8|727750.8|725750.8|37
1631887060000|2021-09-17 13:57:40|727757.3|725757.3|727769.8|725769.8|727776.2|725776.2|727754|725754|27
1631887070000|2021-09-17 13:57:50|727767.3|725767.3|727844.8|725844.8|727855|725855|727766.3|725766.3|38
1631887080000|2021-09-17 13:58:00|727842.6|725842.6|727855.6|725855.6|727859.4|725859.4|727827.1|725827.1|39
1631887090000|2021-09-17 13:58:10|727853|725853|727842.4|725842.4|727862.9|725862.9|727835.1|725835.1|30
1631887100000|2021-09-17 13:58:20|727775.3|725775.3|727839.1|725839.1|727881.5|725881.5|727760.2|725760.2|31
1631887110000|2021-09-17 13:58:30|727838.5|725838.5|727842.3|725842.3|727846|725846|727804|725804|24
1631887120000|2021-09-17 13:58:40|727834.1|725834.1|727206.2|726206.2|727834.2|726206.2|727204.3|725702.2|28
1631887130000|2021-09-17 13:58:50|727207.8|726207.8|727738|725738|727746.3|726221.8|727203|725727.8|18
1631887140000|2021-09-17 13:59:00|727742.7|725742.7|727726.9|725726.9|727768.1|725768.1|727725.1|725725.1|24
1631887150000|2021-09-17 13:59:10|727727.7|725727.7|727728.2|725728.2|727731.6|725731.6|727721.8|725721.8|33
1631887160000|2021-09-17 13:59:20|727728.4|725728.4|727669.8|725669.8|727736.5|725736.5|727652.3|725652.3|27
1631887170000|2021-09-17 13:59:30|727674.5|725674.5|727693.9|725693.9|727708.4|725708.4|727670|725670|34
1631887180000|2021-09-17 13:59:40|727690.8|725690.8|727688.6|725688.6|727715.4|725715.4|727685.4|725685.4|33
1631887190000|2021-09-17 13:59:50|727706|725706|727658.9|725658.9|727710.4|725710.4|727642.5|725642.5|25
1631887200000|2021-09-17 14:00:00|727658.5|725658.5|727629.6|725629.6|727675|725675|727585|725585|36
1631887210000|2021-09-17 14:00:10|727646.1|725646.1|727715.4|725715.4|727728.2|725728.2|727622.2|725622.2|36
1631887220000|2021-09-17 14:00:20|727715.7|725715.7|727700.4|725700.4|727765.7|725765.7|727700.4|725700.4|32
1631887230000|2021-09-17 14:00:30|727702|725702|727657.6|725657.6|727706.6|726203.8|727181|725657.6|36
1631887240000|2021-09-17 14:00:40|727657.8|725657.8|727695|725695|727724.7|725724.7|727657.8|725657.8|31
1631887250000|2021-09-17 14:00:50|727694.1|725694.1|727779.3|725779.3|727815.8|726279.2|727279.2|725694.1|34
1631887260000|2021-09-17 14:01:00|727766.4|725766.4|727780.6|725780.6|727799.1|725799.1|727740.4|725740.4|37
1631887270000|2021-09-17 14:01:10|727782.2|725782.2|727799.4|725799.4|727821|725821|727779.9|725779.9|35
1631887280000|2021-09-17 14:01:20|727784.2|725784.2|727706.7|725706.7|727784.2|725784.2|727701.6|725701.6|35
1631887290000|2021-09-17 14:01:30|727702.2|725702.2|727710.4|725710.4|727734.1|725734.1|727675.2|725675.2|35
1631887300000|2021-09-17 14:01:40|727709.9|725709.9|727729.5|725729.5|727745.9|726211.3|727211.3|725653.5|33
1631887310000|2021-09-17 14:01:50|727722.1|725722.1|727709.4|725709.4|727755|725755|727698.5|725698.5|34
1631887320000|2021-09-17 14:02:00|727714.9|725714.9|727661.7|725661.7|727742|726186.3|727153.1|725659.4|37
1631887330000|2021-09-17 14:02:10|727665.3|725665.3|727687.8|725687.8|727712.1|726193.2|727193.2|725664.8|35
1631887340000|2021-09-17 14:02:20|727686.2|725686.2|727706.4|725706.4|727720.5|725720.5|727684.3|725684.3|30
1631887350000|2021-09-17 14:02:30|727695.8|725695.8|727703.6|725703.6|727710.1|725710.1|727689.1|725689.1|28
1631887360000|2021-09-17 14:02:40|727691.1|725691.1|727744.4|725744.4|727768.6|726242.9|727205.1|725691.1|34
1631887370000|2021-09-17 14:02:50|727226.6|726226.6|727678.1|725678.1|727717.6|726226.6|727185.8|725676.4|36
1631887380000|2021-09-17 14:03:00|727678.5|725678.5|727160.6|726160.6|727719.3|726216.9|727153.3|725656|39
1631887390000|2021-09-17 14:03:10|727153.3|726153.3|727563.6|725563.6|727656.8|726162.7|727062.2|725563.6|33
1631887400000|2021-09-17 14:03:20|727564.2|725564.2|727075.8|726075.8|727581.3|726075.8|727056|725557.1|28
1631887410000|2021-09-17 14:03:30|727077.3|726077.3|727597.7|725597.7|727600.4|726084.2|727052|725576.9|33
1631887420000|2021-09-17 14:03:40|727578.2|725578.2|727577.3|725577.3|727593.9|725593.9|727570.9|725570.9|27
1631887430000|2021-09-17 14:03:50|727576.9|725576.9|727020.8|726020.8|727599.6|726091.2|727005.9|725504.9|33
1631887440000|2021-09-17 14:04:00|727015.8|726015.8|726976.9|725976.9|727509.3|726015.8|726974.1|725476|34
1631887450000|2021-09-17 14:04:10|726978.7|725978.7|727510.2|725510.2|727532.5|726018.6|726921.7|725440.5|37
1631887460000|2021-09-17 14:04:20|727520.7|725520.7|727582.2|725582.2|727592|726026.6|727016.5|725519.1|37
1631887470000|2021-09-17 14:04:30|727584.5|725584.5|727012.8|726012.8|727613.9|726103.9|727012.8|725538.2|32
1631887480000|2021-09-17 14:04:40|727525.3|725525.3|727509|725509|727536|726010.5|726987.3|725482.7|35
1631887490000|2021-09-17 14:04:50|727008.5|726008.5|727511.2|725511.2|727517.9|726008.5|726992.2|725487.3|34
1631887500000|2021-09-17 14:05:00|727513.7|725513.7|727578.1|725578.1|727602.8|726038.8|727038.8|725513.7|34
1631887510000|2021-09-17 14:05:10|727579.5|725579.5|727599.1|725599.1|727622.7|725622.7|727579.5|725579.5|32
1631887520000|2021-09-17 14:05:20|727598.3|725598.3|727597.5|725597.5|727619.5|726107.3|727082.1|725582|34
1631887530000|2021-09-17 14:05:30|727596.6|725596.6|727604.8|725604.8|727606.8|726074.6|727074.6|725572.6|26
1631887540000|2021-09-17 14:05:40|727603.3|725603.3|727024.2|726024.2|727603.3|726078.5|727005.2|725509.2|35
1631887550000|2021-09-17 14:05:50|727005.4|726005.4|727481|725481|727517.8|726016.6|726972.7|725473.6|36
1631887560000|2021-09-17 14:06:00|727477.2|725477.2|727469.4|725469.4|727501.5|725990.9|726976.3|725469.4|30
1631887570000|2021-09-17 14:06:10|727471.8|725471.8|727513|725513|727527.7|726015.5|726984.1|725471.4|28
1631887580000|2021-09-17 14:06:20|727513.3|725513.3|727537.2|725537.2|727567.5|725567.5|727513.2|725513.2|35
1631887590000|2021-09-17 14:06:30|727537.6|725537.6|727523.1|725523.1|727539.3|725994.5|726994.5|725492|36
1631887600000|2021-09-17 14:06:40|727521.7|725521.7|727507.9|725507.9|727523|725523|727507.6|725507.6|30
1631887610000|2021-09-17 14:06:50|727509|725509|727495.5|725495.5|727512.2|725512.2|727493.4|725493.4|29
1631887620000|2021-09-17 14:07:00|727494.9|725494.9|727448.1|725448.1|727497.3|725966|726966|725431.7|33
1631887630000|2021-09-17 14:07:10|727448.2|725448.2|727419.5|725419.5|727448.2|725448.2|727419.5|725419.5|25
1631887640000|2021-09-17 14:07:20|727429.5|725429.5|727524.8|725524.8|727524.8|726010|727010|725421|29
1631887650000|2021-09-17 14:07:30|727509.2|725509.2|727518.5|725518.5|727530.6|725530.6|727483.4|725483.4|35
1631887660000|2021-09-17 14:07:40|727536.7|725536.7|727523|725523|727551.7|726033|727016.3|725523|30
1631887670000|2021-09-17 14:07:50|727524.6|725524.6|727525.2|725525.2|727540.4|726030.5|727012.5|725517.3|33
1631887680000|2021-09-17 14:08:00|727533.7|725533.7|727506.3|725506.3|727533.7|726033.9|727005.6|725506.3|28
1631887690000|2021-09-17 14:08:10|727507.8|725507.8|727549.3|725549.3|727549.3|726017.1|727012.3|725505.7|26
1631887700000|2021-09-17 14:08:20|727530.8|725530.8|727002.5|726002.5|727530.8|726015.8|726986.5|725503.9|33
1631887710000|2021-09-17 14:08:30|726997.9|725997.9|727010.7|726010.7|727540.5|726030.5|726987.4|725513.8|28
1631887720000|2021-09-17 14:08:40|727008.9|726008.9|727044.4|726044.4|727541.8|726059.2|727007.3|725537.8|27
1631887730000|2021-09-17 14:08:50|727056.3|726056.3|727014.6|726014.6|727528.2|726056.3|727014.6|725512.2|22
1631887740000|2021-09-17 14:09:00|727014.4|726014.4|727547.6|725547.6|727566.3|726045|727014.4|725546.2|30
1631887750000|2021-09-17 14:09:10|727553.3|725553.3|727048|726048|727564.3|726068.6|727047.2|725546.4|32
1631887760000|2021-09-17 14:09:20|727047.8|726047.8|727053.3|726053.3|727054.2|726054.2|727047.8|726047.8|27
1631887770000|2021-09-17 14:09:30|727052.8|726052.8|727072.6|726072.6|727586.4|726074.7|727040.6|725556.8|35
1631887780000|2021-09-17 14:09:40|727069.9|726069.9|727559.3|725559.3|727583.9|726076.9|727057.5|725559.3|35
1631887790000|2021-09-17 14:09:50|727560.6|725560.6|727076.1|726076.1|727580.4|726081.9|727072|725556.9|31
1631887800000|2021-09-17 14:10:00|727076.5|726076.5|727120.3|726120.3|727598.8|726120.3|727075.9|725574.9|31
1631887810000|2021-09-17 14:10:10|727126.6|726126.6|727206.8|726206.8|727727.7|726227.5|727126.6|725624.2|38
1631887820000|2021-09-17 14:10:20|727207.1|726207.1|727731.7|725731.7|727740.8|726246.2|727207.1|725715.7|33
1631887830000|2021-09-17 14:10:30|727725.7|725725.7|727738|725738|727746.4|725746.4|727721.5|725721.5|35
1631887840000|2021-09-17 14:10:40|727739.9|725739.9|727753.3|725753.3|727765.6|726253.7|727236.5|725727|34
1631887850000|2021-09-17 14:10:50|727754|725754|727761.3|725761.3|727774|725774|727754|725754|24
1631887860000|2021-09-17 14:11:00|727763.8|725763.8|727766.1|725766.1|727792.2|725792.2|727763.8|725763.8|24
1631887870000|2021-09-17 14:11:10|727749.4|725749.4|727763.8|725763.8|727776.8|726254.4|727240.6|725737.5|34
1631887880000|2021-09-17 14:11:20|727758.3|725758.3|727735.8|725735.8|727763.1|725763.1|727735.8|725735.8|30
1631887890000|2021-09-17 14:11:30|727738.5|725738.5|727750.7|725750.7|727759.8|725759.8|727738.5|725738.5|22
1631887900000|2021-09-17 14:11:40|727750.2|725750.2|727762.7|725762.7|727764.2|725764.2|727749.7|725749.7|31
1631887910000|2021-09-17 14:11:50|727760.4|725760.4|727764.3|725764.3|727777.8|725777.8|727751.5|725751.5|30
1631887920000|2021-09-17 14:12:00|727764.1|725764.1|727815|725815|727825.4|726316.2|727267.3|725762.5|31
1631887930000|2021-09-17 14:12:10|727817.8|725817.8|727842.5|725842.5|727863.5|726350.9|727327.4|725816.9|36
1631887940000|2021-09-17 14:12:20|727860.3|725860.3|727843.7|725843.7|727868.4|725868.4|727820.4|725820.4|30
1631887950000|2021-09-17 14:12:30|727840.8|725840.8|727165.5|726165.5|727860.1|726218.7|727165.5|725708.3|36
1631887960000|2021-09-17 14:12:40|727165.8|726165.8|727129.9|726129.9|727706.2|726212.1|727117.9|725680.9|38
1631887970000|2021-09-17 14:12:50|727131.8|726131.8|727119|726119|727614.6|726140.8|727096|725614.6|39
1631887980000|2021-09-17 14:13:00|727117.8|726117.8|727116.5|726116.5|727131.3|726131.3|727111.9|726111.9|33
1631887990000|2021-09-17 14:13:10|727121.2|726121.2|727257.3|726257.3|727769.8|726257.3|727121.2|725674.8|38
1631888000000|2021-09-17 14:13:20|727257.1|726257.1|727287.5|726287.5|727792.2|726296.6|727257.1|725763.7|33
1631888010000|2021-09-17 14:13:30|727783.4|725783.4|727887.5|725887.5|727900.3|726334.1|727282.3|725774.3|32
1631888020000|2021-09-17 14:13:40|727873.2|725873.2|727802|725802|727914.8|725914.8|727775.7|725775.7|37
1631888030000|2021-09-17 14:13:50|727797.8|725797.8|727638.5|725638.5|727806.4|726299.4|727119.2|725638.5|39
1631888040000|2021-09-17 14:14:00|727656.8|725656.8|727678.7|725678.7|727712.2|726211.1|727145.1|725636.5|40
1631888050000|2021-09-17 14:14:10|727674.1|725674.1|727571.6|725571.6|727699.1|726064.8|727035.6|725551.7|38
1631888060000|2021-09-17 14:14:20|727562.8|725562.8|727107|726107|727618.2|726107|727053|725562.8|37
1631888070000|2021-09-17 14:14:30|727606.7|725606.7|727595.2|725595.2|727608.9|726106.9|727059.5|725581|37
1631888080000|2021-09-17 14:14:40|727593.4|725593.4|727619.1|725619.1|727645.5|725645.5|727588.7|725588.7|39
1631888090000|2021-09-17 14:14:50|727625.2|725625.2|727648.5|725648.5|727648.5|725648.5|727615.5|725615.5|33
1631888100000|2021-09-17 14:15:00|727673.7|725673.7|727729.4|725729.4|727759.9|725759.9|727673.7|725673.7|32
1631888110000|2021-09-17 14:15:10|727728.3|725728.3|727750.1|725750.1|727809.2|726289.5|727289.5|725721.5|39
1631888120000|2021-09-17 14:15:20|727750.5|725750.5|727867.5|725867.5|727880.6|726370.3|727339.7|725750.5|35
1631888130000|2021-09-17 14:15:30|727871.2|725871.2|727741.8|725741.8|727871.2|725871.2|727698.1|725698.1|38
1631888140000|2021-09-17 14:15:40|727743.2|725743.2|727747|725747|727769.5|725769.5|727743.2|725743.2|33
1631888150000|2021-09-17 14:15:50|727745.6|725745.6|727736.4|725736.4|727759.6|726190.2|727177.5|725668.8|40
1631888160000|2021-09-17 14:16:00|727736.7|725736.7|727755.3|725755.3|727786.9|725786.9|727733.5|725733.5|38
1631888170000|2021-09-17 14:16:10|727755.7|725755.7|727806.4|725806.4|727827.3|725827.3|727732.3|725732.3|33
1631888180000|2021-09-17 14:16:20|727823.4|725823.4|727911.1|725911.1|727937|726429.1|727412.3|725814.7|36
1631888190000|2021-09-17 14:16:30|727897.8|725897.8|727946.4|725946.4|727961.7|725961.7|727877.9|725877.9|38
1631888200000|2021-09-17 14:16:40|727945.8|725945.8|727987.1|725987.1|728011.5|726508.9|727502.8|725945.8|38
1631888210000|2021-09-17 14:16:50|727988.7|725988.7|727961.2|725961.2|727991.1|725991.1|727949.8|725949.8|37
1631888220000|2021-09-17 14:17:00|727960.4|725960.4|727980.3|725980.3|728016|726016|727958.9|725958.9|31
1631888230000|2021-09-17 14:17:10|727983.1|725983.1|727453.9|726453.9|727994.5|726460.2|727453.9|725969|37
1631888240000|2021-09-17 14:17:20|727456.8|726456.8|727961.3|725961.3|727963|726456.8|727455.5|725955.8|27
1631888250000|2021-09-17 14:17:30|727960.9|725960.9|727964.2|725964.2|727974.5|725974.5|727957.7|725957.7|21
1631888260000|2021-09-17 14:17:40|727965.2|725965.2|728062.8|726062.8|728067.7|726548|727545.5|725963.6|30
1631888270000|2021-09-17 14:17:50|728064.8|726064.8|728041.1|726041.1|728068.3|726068.3|728034.6|726034.6|29
1631888280000|2021-09-17 14:18:00|728039.6|726039.6|727462.1|726462.1|728040.3|726532.6|727448.5|725970|40
1631888290000|2021-09-17 14:18:10|727983.4|725983.4|727972.9|725972.9|727997|726468.9|727465.6|725962.3|35
1631888300000|2021-09-17 14:18:20|727957.4|725957.4|727407.3|726407.3|727975.9|726448.5|727386.6|725956.1|36
1631888310000|2021-09-17 14:18:30|727409.7|726409.7|727965.5|725965.5|727971.4|726451.9|727406|725932.1|36
1631888320000|2021-09-17 14:18:40|727969.6|725969.6|727973.2|725973.2|727981.8|726475.3|727475.3|725959.1|35
1631888330000|2021-09-17 14:18:50|727973.6|725973.6|727977.9|725977.9|727985.3|725985.3|727971.5|725971.5|22
1631888340000|2021-09-17 14:19:00|727977.7|725977.7|728036.5|726036.5|728039.1|726039.1|727974.3|725974.3|23
1631888350000|2021-09-17 14:19:10|728040.5|726040.5|728062.6|726062.6|728078.2|726078.2|727991.5|725991.5|35
1631888360000|2021-09-17 14:19:20|727548.7|726548.7|728054.7|726054.7|728060|726560.1|727548.7|726041.6|27
1631888370000|2021-09-17 14:19:30|728053.5|726053.5|728049.1|726049.1|728055.1|726055.1|728037.1|726037.1|30
1631888380000|2021-09-17 14:19:40|728049.3|726049.3|728040.3|726040.3|728065.1|726065.1|728036.9|726036.9|35
1631888390000|2021-09-17 14:19:50|728039.9|726039.9|727974.6|725974.6|728039.9|726534.6|727466.4|725961.9|36
1631888400000|2021-09-17 14:20:00|727966.8|725966.8|728047.1|726047.1|728054.1|726473.4|727473.4|725944.7|38
1631888410000|2021-09-17 14:20:10|728069.4|726069.4|728053.5|726053.5|728069.4|726069.4|728043.3|726043.3|39
1631888420000|2021-09-17 14:20:20|728054.2|726054.2|728038.8|726038.8|728077.9|726560.1|727543.3|726035.5|32
1631888430000|2021-09-17 14:20:30|728047.4|726047.4|727530.7|726530.7|728058.2|726530.7|727529.5|726020.4|34
1631888440000|2021-09-17 14:20:40|728029.1|726029.1|727517.4|726517.4|728031.1|726527|727493.1|726003.3|32
1631888450000|2021-09-17 14:20:50|727515.8|726515.8|728031.5|726031.5|728065.5|726575.1|727494.2|726011|39
1631888460000|2021-09-17 14:21:00|727521|726521|727491.5|726491.5|728005.5|726537.4|727485.9|726003.7|36
1631888470000|2021-09-17 14:21:10|727490.2|726490.2|727534.6|726534.6|728055.6|726536.1|727490.2|726015.2|33
1631888480000|2021-09-17 14:21:20|728039.5|726039.5|728048.6|726048.6|728071.4|726563|727549|726039.1|33
1631888490000|2021-09-17 14:21:30|728046.5|726046.5|727972.2|725972.2|728046.5|726551|727494.5|725972|35
1631888500000|2021-09-17 14:21:40|727962.5|725962.5|727916.5|725916.5|727962.5|726424.1|727418|725916.5|28
1631888510000|2021-09-17 14:21:50|727915.3|725915.3|727907.8|725907.8|727942.9|726436.2|727413.3|725899.7|35
1631888520000|2021-09-17 14:22:00|727413|726413|727527.6|726527.6|728044.9|726543.8|727410.6|725932.4|30
1631888530000|2021-09-17 14:22:10|727527.9|726527.9|728002.9|726002.9|728011|726527.9|727496.6|725997|31
1631888540000|2021-09-17 14:22:20|728002.1|726002.1|728061|726061|728061|726061|728000|726000|28
1631888550000|2021-09-17 14:22:30|728055.8|726055.8|728040.8|726040.8|728059.7|726559.9|727556.3|726020.7|38
1631888560000|2021-09-17 14:22:40|728045.3|726045.3|728077.3|726077.3|728077.3|726552.1|727494.3|725999.7|38
1631888570000|2021-09-17 14:22:50|728083.9|726083.9|728080.6|726080.6|728102.1|726576.8|727576.7|726072|27
1631888580000|2021-09-17 14:23:00|728084.5|726084.5|728108.3|726108.3|728121.9|726610.2|727608.9|726084.5|34
1631888590000|2021-09-17 14:23:10|728110.1|726110.1|727536.2|726536.2|728118|726544.6|727536.2|726031.9|32
1631888600000|2021-09-17 14:23:20|727536.3|726536.3|728052.5|726052.5|728077.8|726542.5|727532.7|726036.5|38
1631888610000|2021-09-17 14:23:30|728042.6|726042.6|727535.6|726535.6|728052.9|726543.2|727525.2|726030.7|32
1631888620000|2021-09-17 14:23:40|727535.3|726535.3|727535.6|726535.6|728055.5|726540.1|727534.3|726027.6|29
1631888630000|2021-09-17 14:23:50|727535.4|726535.4|728010.6|726010.6|728045.8|726536|727503.9|726008.1|30
1631888640000|2021-09-17 14:24:00|728011.6|726011.6|728024.5|726024.5|728024.6|726519.2|727519.2|726006.4|27
1631888650000|2021-09-17 14:24:10|728061.3|726061.3|728100.8|726100.8|728100.8|726100.8|728044.9|726044.9|40
1631888660000|2021-09-17 14:24:20|728106.2|726106.2|728082.8|726082.8|728106.2|726106.2|728082|726082|24
1631888670000|2021-09-17 14:24:30|728097.4|726097.4|727527.6|726527.6|728127.5|726619|727524.1|726018.5|34
1631888680000|2021-09-17 14:24:40|727524.9|726524.9|728042.6|726042.6|728048.5|726541.9|727524.9|726041|29
1631888690000|2021-09-17 14:24:50|728041|726041|728049.8|726049.8|728049.8|726576.8|727535.5|726037|31
1631888700000|2021-09-17 14:25:00|728045.8|726045.8|727678.8|726678.8|728168.7|726678.8|727548.2|726034.2|31
1631888710000|2021-09-17 14:25:10|727674.5|726674.5|728186.5|726186.5|728210.2|726724.5|727669.8|726186.5|37
1631888720000|2021-09-17 14:25:20|727724|726724|728237.4|726237.4|728243.6|726735.3|727698|726204.5|39
1631888730000|2021-09-17 14:25:30|727735.2|726735.2|728242.4|726242.4|728247.7|726743.4|727726.8|726193.2|37
1631888740000|2021-09-17 14:25:40|728245.1|726245.1|728216|726216|728248.3|726716.4|727712.1|726207.4|29
1631888750000|2021-09-17 14:25:50|728213.5|726213.5|728203.2|726203.2|728221.5|726221.5|728198.9|726198.9|25
1631888760000|2021-09-17 14:26:00|728200|726200|727766.3|726766.3|728279.4|726780.2|727715.5|726200|20
1631888770000|2021-09-17 14:26:10|727764.3|726764.3|728321.4|726321.4|728345.1|726836.1|727751.3|726261.2|31
1631888780000|2021-09-17 14:26:20|728317|726317|728251.1|726251.1|728317|726793|727793|726245.9|33
1631888790000|2021-09-17 14:26:30|728250.4|726250.4|728186.5|726186.5|728252.5|726767.3|727719.1|726166.6|31
1631888800000|2021-09-17 14:26:40|728187.8|726187.8|728188.4|726188.4|728193.8|726193.8|728185.7|726185.7|22
1631888810000|2021-09-17 14:26:50|728187.3|726187.3|727725.6|726725.6|728233.2|726731|727593.6|726127.5|37
1631888820000|2021-09-17 14:27:00|727719.3|726719.3|727735.2|726735.2|728237.7|726741.1|727716.4|726208.8|35
1631888830000|2021-09-17 14:27:10|727735.8|726735.8|728242.5|726242.5|728242.5|726735.8|727735.8|726225.9|30
1631888840000|2021-09-17 14:27:20|728225.5|726225.5|727749.9|726749.9|728247|726750.9|727725.9|726201.7|34
1631888850000|2021-09-17 14:27:30|727743.3|726743.3|728265.6|726265.6|728271.5|726750.5|727743.1|726252.5|29
1631888860000|2021-09-17 14:27:40|728264.9|726264.9|728261.6|726261.6|728271|726271|728260.7|726260.7|26
1631888870000|2021-09-17 14:27:50|728261.2|726261.2|728259.1|726259.1|728279.9|726279.9|728259|726259|24
1631888880000|2021-09-17 14:28:00|728257.9|726257.9|728263.8|726263.8|728274.5|726274.5|728257.9|726257.9|28
1631888890000|2021-09-17 14:28:10|728276.6|726276.6|728279.6|726279.6|728289.8|726788.1|727763.2|726255.8|34
1631888900000|2021-09-17 14:28:20|728279.9|726279.9|727738.6|726738.6|728288.6|726741.8|727738.6|726228.1|27
1631888910000|2021-09-17 14:28:30|727741.8|726741.8|728287.5|726287.5|728292|726754.5|727727.4|726229.1|28
1631888920000|2021-09-17 14:28:40|728279.7|726279.7|728281.9|726281.9|728289.4|726774.2|727765.3|726268.5|29
1631888930000|2021-09-17 14:28:50|728295.8|726295.8|728317.6|726317.6|728320.9|726820.1|727795.7|726295.8|37
1631888940000|2021-09-17 14:29:00|728315.1|726315.1|727831.5|726831.5|728363.1|726835.1|727810.1|726283.8|38
1631888950000|2021-09-17 14:29:10|727834.5|726834.5|728381.9|726381.9|728398.6|726883.4|727833|726372.5|38
1631888960000|2021-09-17 14:29:20|727877.6|726877.6|728411.4|726411.4|728411.4|726885.7|727875.2|726382.4|35
1631888970000|2021-09-17 14:29:30|728404|726404|727883.9|726883.9|728414.7|726903.8|727883.9|726398.3|36
1631888980000|2021-09-17 14:29:40|728409.6|726409.6|728436.9|726436.9|728451.1|726451.1|728378.8|726378.8|27
1631888990000|2021-09-17 14:29:50|728442.3|726442.3|728446.2|726446.2|728446.2|726446.2|728436.5|726436.5|23
1631889000000|2021-09-17 14:30:00|728444.5|726444.5|728493.7|726493.7|728515.5|726515.5|728444.5|726444.5|30
1631889010000|2021-09-17 14:30:10|728489.2|726489.2|728493.8|726493.8|728510.3|726510.3|728489.1|726489.1|31
1631889020000|2021-09-17 14:30:20|728494.6|726494.6|728487.3|726487.3|728505.3|726999.1|727987.9|726483.1|34
1631889030000|2021-09-17 14:30:30|728495.3|726495.3|728495.6|726495.6|728513.3|726513.3|728491.7|726491.7|33
1631889040000|2021-09-17 14:30:40|728495|726495|728489.1|726489.1|728506.4|727012.4|727982.4|726485.1|31
1631889050000|2021-09-17 14:30:50|728491.8|726491.8|727977.1|726977.1|728497.5|726987.4|727976.1|726472.7|36
1631889060000|2021-09-17 14:31:00|727989.3|726989.3|728484.5|726484.5|728516.2|726989.3|727981.9|726484.5|22
1631889070000|2021-09-17 14:31:10|728485.9|726485.9|728494.8|726494.8|728509.9|727004.2|727995|726485.4|25
1631889080000|2021-09-17 14:31:20|728496.8|726496.8|728446.6|726446.6|728500.3|726500.3|728446.6|726446.6|22
1631889090000|2021-09-17 14:31:30|728442.6|726442.6|728477.9|726477.9|728498.6|726993.5|727993.5|726442.6|38
1631889100000|2021-09-17 14:31:40|728483.8|726483.8|728501.8|726501.8|728511.4|726511.4|728479.3|726479.3|26
1631889110000|2021-09-17 14:31:50|728531.3|726531.3|728530.3|726530.3|728558.6|727063.3|728018.5|726482.6|32
1631889120000|2021-09-17 14:32:00|728534.9|726534.9|728507.1|726507.1|728534.9|726534.9|728500.1|726500.1|35
1631889130000|2021-09-17 14:32:10|728509.5|726509.5|728506.5|726506.5|728509.5|726509.5|728486.6|726486.6|37
1631889140000|2021-09-17 14:32:20|728506.6|726506.6|728479.8|726479.8|728506.6|726506.6|728454|726454|39
1631889150000|2021-09-17 14:32:30|728475.3|726475.3|728480.2|726480.2|728513.1|726513.1|728445.4|726445.4|39
1631889160000|2021-09-17 14:32:40|728479.2|726479.2|728456|726456|728504.7|726504.7|728456|726456|36
1631889170000|2021-09-17 14:32:50|728466.7|726466.7|728469.3|726469.3|728475.5|726475.5|728455.6|726455.6|32
1631889180000|2021-09-17 14:33:00|728463.8|726463.8|728456.8|726456.8|728469.3|726469.3|728431.3|726431.3|31
1631889190000|2021-09-17 14:33:10|728450.8|726450.8|728442|726442|728469.4|726469.4|728438.7|726438.7|34
1631889200000|2021-09-17 14:33:20|728440.2|726440.2|728442.4|726442.4|728453.2|726453.2|728424.1|726424.1|32
1631889210000|2021-09-17 14:33:30|728437.9|726437.9|728423.6|726423.6|728448.3|726448.3|728423.6|726423.6|31
1631889220000|2021-09-17 14:33:40|728423.5|726423.5|728429.7|726429.7|728430.2|726430.2|728416.3|726416.3|35
1631889230000|2021-09-17 14:33:50|728429.8|726429.8|728424.1|726424.1|728447|726922|727922|726413.5|38
1631889240000|2021-09-17 14:34:00|728423.6|726423.6|728427.4|726427.4|728432.5|726432.5|728423.6|726423.6|28
1631889250000|2021-09-17 14:34:10|728429.4|726429.4|728424.5|726424.5|728443.2|726443.2|728422.3|726422.3|19
1631889260000|2021-09-17 14:34:20|728425.6|726425.6|728492.6|726492.6|728492.6|726967.6|727947.9|726424.9|31
1631889270000|2021-09-17 14:34:30|727989.8|726989.8|728491.8|726491.8|728515.1|727012.6|727983.2|726488.3|38
1631889280000|2021-09-17 14:34:40|728491.9|726491.9|728487|726487|728498.4|727006.1|727987.5|726483.7|29
1631889290000|2021-09-17 14:34:50|728508.9|726508.9|728462.7|726462.7|728515.1|727001.6|727977|726462.7|36
1631889300000|2021-09-17 14:35:00|728468|726468|728465.8|726465.8|728487.2|726969.5|727932|726434|40
1631889310000|2021-09-17 14:35:10|728466.3|726466.3|728494.5|726494.5|728535.2|727031.7|728031.7|726456.9|38
1631889320000|2021-09-17 14:35:20|728492.9|726492.9|728495.1|726495.1|728504|726986.5|727986.5|726481.4|34
1631889330000|2021-09-17 14:35:30|728494.5|726494.5|728483.3|726483.3|728517.1|727005.5|727978.6|726477|32
1631889340000|2021-09-17 14:35:40|728483.9|726483.9|728457.5|726457.5|728511.3|726511.3|728442.8|726442.8|30
1631889350000|2021-09-17 14:35:50|728466.3|726466.3|728435.7|726435.7|728466.3|726928.4|727928.4|726409.9|37
1631889360000|2021-09-17 14:36:00|728445.5|726445.5|728475.7|726475.7|728495|726978.5|727956.3|726445.3|32
1631889370000|2021-09-17 14:36:10|728476.6|726476.6|728423.5|726423.5|728476.6|726927.7|727927|726418.2|36
1631889380000|2021-09-17 14:36:20|728421.9|726421.9|728442.6|726442.6|728452.3|726452.3|728420.7|726420.7|21
1631889390000|2021-09-17 14:36:30|728443.6|726443.6|727938.3|726938.3|728483.5|726938.3|727938.3|726429.2|33
1631889400000|2021-09-17 14:36:40|727941|726941|728460.3|726460.3|728468.3|726967|727939.4|726433|31
1631889410000|2021-09-17 14:36:50|728460.5|726460.5|727948.3|726948.3|728480.8|726958.1|727941|726441.8|29
1631889420000|2021-09-17 14:37:00|728466.3|726466.3|727925.8|726925.8|728490.4|726951.5|727925.8|726419.5|38
1631889430000|2021-09-17 14:37:10|727929.4|726929.4|728426.3|726426.3|728449.9|726947.5|727904.4|726410.6|36
1631889440000|2021-09-17 14:37:20|728433|726433|727911.6|726911.6|728438.1|726926.6|727911.6|726398.8|39
1631889450000|2021-09-17 14:37:30|727918.8|726918.8|728470.1|726470.1|728477|726952.9|727907.3|726421.1|36
1631889460000|2021-09-17 14:37:40|728468.3|726468.3|728405.2|726405.2|728468.3|726957.4|727907.1|726403.2|34
1631889470000|2021-09-17 14:37:50|727921.4|726921.4|728436.7|726436.7|728436.7|726923.4|727889.1|726401.8|36
1631889480000|2021-09-17 14:38:00|728440.6|726440.6|727901.1|726901.1|728440.6|726933.4|727883.2|726384.7|39
1631889490000|2021-09-17 14:38:10|728363|726363|728265.8|726265.8|728363|726792.9|727734.9|726187|35
1631889500000|2021-09-17 14:38:20|728266.2|726266.2|728244.4|726244.4|728270.6|726746.3|727714.1|726227.1|31
1631889510000|2021-09-17 14:38:30|728251.9|726251.9|728226.9|726226.9|728251.9|726251.9|728217.1|726217.1|25
1631889520000|2021-09-17 14:38:40|728228.6|726228.6|727773.1|726773.1|728281.5|726773.1|727738|726225.5|26
1631889530000|2021-09-17 14:38:50|727776.9|726776.9|727732.4|726732.4|728275.7|726778.2|727727.7|726239.7|35
1631889540000|2021-09-17 14:39:00|727724.9|726724.9|727724.2|726724.2|727740.4|726740.4|727711.1|726711.1|31
1631889550000|2021-09-17 14:39:10|727724.5|726724.5|728286|726286|728298.4|726792.3|727714.3|726271.6|32
1631889560000|2021-09-17 14:39:20|728283.1|726283.1|727785.1|726785.1|728296.9|726790.8|727748.5|726162.2|39
1631889570000|2021-09-17 14:39:30|727779.5|726779.5|727901.1|726901.1|728254|726906.8|727779.5|726254|37
1631889580000|2021-09-17 14:39:40|727901.3|726901.3|728356.1|726356.1|728368.2|726901.3|727837.2|726353.1|36
1631889590000|2021-09-17 14:39:50|728363|726363|728275.9|726275.9|728363|726871.6|727837.8|726272.2|32
1631889600000|2021-09-17 14:40:00|728276|726276|727845.8|726845.8|728355.5|726872.4|727807|726275.5|37
1631889610000|2021-09-17 14:40:10|727846.5|726846.5|727812.2|726812.2|728366.2|726876.1|727812.2|726351.3|36
1631889620000|2021-09-17 14:40:20|727814|726814|727873.9|726873.9|728386.5|726892.4|727807.1|726292.1|33
1631889630000|2021-09-17 14:40:30|727878.9|726878.9|728425.3|726425.3|728433.7|726918|727876.8|726391.4|36
1631889640000|2021-09-17 14:40:40|728423.1|726423.1|727964.2|726964.2|728427.7|726964.2|727905.4|726413.6|37
1631889650000|2021-09-17 14:40:50|727970.9|726970.9|727966.1|726966.1|728472.4|726976.4|727949.6|726468|36
1631889660000|2021-09-17 14:41:00|727967.3|726967.3|728525.1|726525.1|728525.1|727010.3|727950.1|726460.6|36
1631889670000|2021-09-17 14:41:10|728511.8|726511.8|728557.9|726557.9|728558.5|727073.1|728000.9|726503.7|30
1631889680000|2021-09-17 14:41:20|728561.1|726561.1|728049.2|727049.2|728561.1|727057.3|728023.2|726561.1|26
1631889690000|2021-09-17 14:41:30|728049.7|727049.7|728032.2|727032.2|728541.5|727067.3|728021.9|726539.2|23
1631889700000|2021-09-17 14:41:40|728033.4|727033.4|728026.6|727026.6|728045.6|727045.6|728019.1|727019.1|31
1631889710000|2021-09-17 14:41:50|728024.4|727024.4|728036.5|727036.5|728047|727047|728024.4|727024.4|25
1631889720000|2021-09-17 14:42:00|728037.9|727037.9|728051.8|727051.8|728057.5|727057.5|728026.8|727026.8|29
1631889730000|2021-09-17 14:42:10|728049.9|727049.9|728567.6|726567.6|728573.3|727059.4|728040.5|726564.6|26
1631889740000|2021-09-17 14:42:20|728567.3|726567.3|728054.7|727054.7|728567.3|727065.9|728051.5|726567.3|37
1631889750000|2021-09-17 14:42:30|728051|727051|728052.5|727052.5|728553.1|727052.5|728034.8|726543.2|35
1631889760000|2021-09-17 14:42:40|728053.1|727053.1|728048.9|727048.9|728068.7|727068.7|728032.2|727032.2|34
1631889770000|2021-09-17 14:42:50|728045.9|727045.9|728046.1|727046.1|728056.3|727056.3|728044.5|727044.5|27
1631889780000|2021-09-17 14:43:00|728045.9|727045.9|728052.2|727052.2|728059|727059|728024.7|727024.7|36
1631889790000|2021-09-17 14:43:10|728052.3|727052.3|728052.1|727052.1|728059.9|727059.9|728041.8|727041.8|29
1631889800000|2021-09-17 14:43:20|728052.6|727052.6|728062.3|727062.3|728083.3|727083.3|728049.2|727049.2|25
1631889810000|2021-09-17 14:43:30|728063.5|727063.5|728098.6|727098.6|728596.9|727105.6|728062.7|726579.8|29
1631889820000|2021-09-17 14:43:40|728101.7|727101.7|728567.5|726567.5|728612.6|727101.7|728065.2|726557.8|36
1631889830000|2021-09-17 14:43:50|728066.6|727066.6|728437.7|726437.7|728567.9|727072.3|728058.8|726437.7|36
1631889840000|2021-09-17 14:44:00|728442|726442|728431.4|726431.4|728473.8|726925.3|727925.3|726410.6|38
1631889850000|2021-09-17 14:44:10|728431.6|726431.6|728433.3|726433.3|728471.2|726957.7|727934.3|726431.2|38
1631889860000|2021-09-17 14:44:20|728433.5|726433.5|728082.7|727082.7|728609.1|727095.4|728071.7|726433.5|38
1631889870000|2021-09-17 14:44:30|728079.2|727079.2|728574|726574|728591.6|727079.2|728073.7|726569|30
1631889880000|2021-09-17 14:44:40|728572.1|726572.1|728606.9|726606.9|728620.8|727077.4|728077.4|726568.6|29
1631889890000|2021-09-17 14:44:50|728602.2|726602.2|728725.1|726725.1|728732.4|727122.5|728116.1|726598.4|31
1631889900000|2021-09-17 14:45:00|728733.2|726733.2|728301.2|727301.2|728807.5|727322.8|728255.6|726733.2|38
1631889910000|2021-09-17 14:45:10|728299.6|727299.6|728360.4|727360.4|728881.7|727381|728299.6|726867.3|31
1631889920000|2021-09-17 14:45:20|728358.5|727358.5|728864.4|726864.4|728878.9|727376.7|728358.5|726864.4|24
1631889930000|2021-09-17 14:45:30|728866.4|726866.4|728877.5|726877.5|728896.4|727390.6|728354|726862.7|38
1631889940000|2021-09-17 14:45:40|728869.5|726869.5|728363.9|727363.9|728880.3|727368.8|728357.7|726861.1|32
1631889950000|2021-09-17 14:45:50|728360.4|727360.4|728360.6|727360.6|728382|727382|728360|727360|34
1631889960000|2021-09-17 14:46:00|728360.8|727360.8|728513.2|727513.2|728961.4|727515|728360.8|726961.4|34
1631889970000|2021-09-17 14:46:10|728535|727535|728375.9|727375.9|728967|727535|728368.7|726881|33
1631889980000|2021-09-17 14:46:20|728375.4|727375.4|728390.1|727390.1|728905.8|727390.1|728368.1|726884.7|27
1631889990000|2021-09-17 14:46:30|728900.5|726900.5|728942.6|726942.6|728942.6|727391.4|728390.4|726890|26
1631890000000|2021-09-17 14:46:40|728923|726923|728937.2|726937.2|728979.6|727470.6|728408.1|726901.4|38
1631890010000|2021-09-17 14:46:50|728939.1|726939.1|728963.7|726963.7|728980.3|727461.1|728450.8|726936.5|31
1631890020000|2021-09-17 14:47:00|728965|726965|728980|726980|729024|727484.9|728472.7|726959.2|29
1631890030000|2021-09-17 14:47:10|728979.7|726979.7|728982.1|726982.1|729011.6|727517.9|728500.9|726968.5|28
1631890040000|2021-09-17 14:47:20|728980.9|726980.9|728509.5|727509.5|729002.5|727509.5|728488.5|726980.9|14
1631890050000|2021-09-17 14:47:30|728514.5|727514.5|728521.1|727521.1|729066.7|727538.8|728491.1|726990.4|31
1631890060000|2021-09-17 14:47:40|728528.2|727528.2|728972.2|726972.2|728987.9|727528.2|728467|726957.5|28
1631890070000|2021-09-17 14:47:50|728476.9|727476.9|728494.5|727494.5|729004.2|727502.8|728462.4|727000.5|30
1631890080000|2021-09-17 14:48:00|728494.6|727494.6|728495.4|727495.4|728502.8|727502.8|728490.2|727490.2|20
1631890090000|2021-09-17 14:48:10|728495.2|727495.2|728502.9|727502.9|728517|727517|728493.7|727493.7|23
1631890100000|2021-09-17 14:48:20|728515.6|727515.6|728458.6|727458.6|728952.5|727515.6|728439.1|726952.5|24
1631890110000|2021-09-17 14:48:30|728457.2|727457.2|728466.8|727466.8|728963.8|727469.8|728449.5|726951.5|31
1631890120000|2021-09-17 14:48:40|728468.8|727468.8|728962.3|726962.3|728981.9|727484.7|728457.6|726961.5|31
1631890130000|2021-09-17 14:48:50|728962.7|726962.7|728931.6|726931.6|728974.6|727471.4|728454.8|726929.6|31
1631890140000|2021-09-17 14:49:00|728929.6|726929.6|728984.1|726984.1|728998.1|727463.9|728450.9|726925.3|36
1631890150000|2021-09-17 14:49:10|728982.3|726982.3|728985.9|726985.9|728992.3|726992.3|728979.2|726979.2|28
1631890160000|2021-09-17 14:49:20|728986.7|726986.7|728986.2|726986.2|729017.2|727486.4|728486.4|726976.2|35
1631890170000|2021-09-17 14:49:30|728989.7|726989.7|728985|726985|728997.3|727482.6|728482.6|726973.8|35
1631890180000|2021-09-17 14:49:40|728982.6|726982.6|728518.5|727518.5|728987.4|727530.7|728496|726969.9|29
1631890190000|2021-09-17 14:49:50|728521.6|727521.6|728527|727527|729038.1|727539.2|728504.8|726996.1|35
1631890200000|2021-09-17 14:50:00|728524.9|727524.9|728971.1|726971.1|729030.4|727529.6|728505.8|726952.7|35
1631890210000|2021-09-17 14:50:10|728970.5|726970.5|728968.3|726968.3|728978|726978|728949.1|726949.1|32
1631890220000|2021-09-17 14:50:20|728972|726972|728968.3|726968.3|728972.7|726972.7|728961.5|726961.5|14
1631890230000|2021-09-17 14:50:30|728970.2|726970.2|728968.8|726968.8|728970.2|726970.2|728963|726963|17
1631890240000|2021-09-17 14:50:40|728969.9|726969.9|728979.3|726979.3|729000.2|727000.2|728969.9|726969.9|25
1631890250000|2021-09-17 14:50:50|728980.8|726980.8|728990.2|726990.2|728995.1|726995.1|728979.6|726979.6|25
1631890260000|2021-09-17 14:51:00|728991.7|726991.7|729010.9|727010.9|729010.9|727010.9|728990.7|726990.7|30
1631890270000|2021-09-17 14:51:10|729004.7|727004.7|729023.6|727023.6|729027.9|727519.5|728519.5|727002.8|20
1631890280000|2021-09-17 14:51:20|729013.7|727013.7|728996.5|726996.5|729041.6|727520.9|728520.9|726995.2|30
1631890290000|2021-09-17 14:51:30|728995.6|726995.6|729014.6|727014.6|729018.8|727018.8|728964.7|726964.7|37
1631890300000|2021-09-17 14:51:40|729015.9|727015.9|728957.4|726957.4|729017.1|727017.1|728957.4|726957.4|26
1631890310000|2021-09-17 14:51:50|728958.6|726958.6|728423.3|727423.3|728958.6|727423.3|728423.3|726923.1|26
1631890320000|2021-09-17 14:52:00|728431.9|727431.9|728996.1|726996.1|729003.2|727508|728431.4|726930.1|28
1631890330000|2021-09-17 14:52:10|728995|726995|728472.5|727472.5|728995|727474.6|728447|726935.7|27
1631890340000|2021-09-17 14:52:20|728470|727470|728908.3|726908.3|728927.7|727475.7|728436.5|726904|30
1631890350000|2021-09-17 14:52:30|728909.2|726909.2|728917.2|726917.2|728917.2|727421.4|728421.4|726901.3|27
1631890360000|2021-09-17 14:52:40|728915.5|726915.5|728901.6|726901.6|728918.4|726918.4|728896|726896|25
1631890370000|2021-09-17 14:52:50|728902|726902|728929.7|726929.7|728947.3|727440.9|728426.9|726900.7|31
1631890380000|2021-09-17 14:53:00|728925.2|726925.2|728364.3|727364.3|728925.2|727412.8|728364.3|726853.7|27
1631890390000|2021-09-17 14:53:10|728376.5|727376.5|728883.4|726883.4|728924.9|727423.7|728365.8|726871.4|34
1631890400000|2021-09-17 14:53:20|728888.8|726888.8|728348.4|727348.4|728888.8|727375.1|728348.4|726849.8|29
1631890410000|2021-09-17 14:53:30|728351.3|727351.3|728800.2|726800.2|728840.5|727351.3|728306.1|726787.9|33
1631890420000|2021-09-17 14:53:40|728783.5|726783.5|728296.3|727296.3|728821|727304.6|728271.3|726777|30
1631890430000|2021-09-17 14:53:50|728284.5|727284.5|728653.7|726653.7|728817.2|727301.9|728168.6|726653.7|33
1631890440000|2021-09-17 14:54:00|728658.6|726658.6|728180.1|727180.1|728671|727181.7|728169.8|726654.1|24
1631890450000|2021-09-17 14:54:10|728176.7|727176.7|728253.4|727253.4|728667|727293|728171.2|726667|29
1631890460000|2021-09-17 14:54:20|728253.1|727253.1|728697.2|726697.2|728712.4|727253.7|728181.2|726697.2|30
1631890470000|2021-09-17 14:54:30|728696.8|726696.8|728682.8|726682.8|728696.8|727184.5|728184.5|726678.4|19
1631890480000|2021-09-17 14:54:40|728680.8|726680.8|728173.8|727173.8|728681.9|727188.7|728170.6|726676.1|22
1631890490000|2021-09-17 14:54:50|728176|727176|728095.4|727095.4|728635.1|727179.5|728055.8|726607.4|35
1631890500000|2021-09-17 14:55:00|728105.4|727105.4|728095.6|727095.6|728610.5|727117.8|727972.4|726604|30
1631890510000|2021-09-17 14:55:10|728100.6|727100.6|728194.5|727194.5|728730.8|727242.7|728100.6|726704.7|39
1631890520000|2021-09-17 14:55:20|728198.2|727198.2|728189.6|727189.6|728201.7|727201.7|728186.7|727186.7|28
1631890530000|2021-09-17 14:55:30|728181.1|727181.1|728686.9|726686.9|728692.1|727186.6|728177.7|726680.3|27
1631890540000|2021-09-17 14:55:40|728686.8|726686.8|728258.4|727258.4|728747.3|727258.4|728223.3|726686.8|25
1631890550000|2021-09-17 14:55:50|728255|727255|728884.3|726884.3|728907.7|727386.8|728252|726882|29
1631890560000|2021-09-17 14:56:00|728893.6|726893.6|728941.4|726941.4|728962.3|727426.6|728414.5|726879.9|35
1631890570000|2021-09-17 14:56:10|728941.2|726941.2|728471|727471|728988.1|727471|728463.8|726898.2|36
1631890580000|2021-09-17 14:56:20|728484.3|727484.3|728955.2|726955.2|728994|727484.3|728467.8|726955.2|24
1631890590000|2021-09-17 14:56:30|728969.6|726969.6|728543.9|727543.9|729059.4|727561.1|728525|726963.4|31
1631890600000|2021-09-17 14:56:40|728541.5|727541.5|729072.9|727072.9|729094.1|727559.1|728541.5|727034.1|29
1631890610000|2021-09-17 14:56:50|729076.5|727076.5|728983|726983|729076.5|727433.4|728433.4|726919.1|33
1631890620000|2021-09-17 14:57:00|728981.6|726981.6|728961.1|726961.1|728991.7|726991.7|728947.1|726947.1|30
1631890630000|2021-09-17 14:57:10|728954.6|726954.6|729019.6|727019.6|729021.4|727521.3|728521.3|726954.6|24
1631890640000|2021-09-17 14:57:20|729019.7|727019.7|728995.6|726995.6|729023.4|727509|728480.5|726991.2|24
1631890650000|2021-09-17 14:57:30|728993|726993|729048.5|727048.5|729060.7|727544.6|728487.6|726974.6|33
1631890660000|2021-09-17 14:57:40|729050.9|727050.9|729030.2|727030.2|729074.6|727553|728553|727022|28
1631890670000|2021-09-17 14:57:50|729031.2|727031.2|728627.4|727627.4|729149.4|727653.9|728538.5|727031.2|36
1631890680000|2021-09-17 14:58:00|729147.6|727147.6|728616.2|727616.2|729166.6|727627|728614.4|727095.2|31
1631890690000|2021-09-17 14:58:10|728622.2|727622.2|728704.4|727704.4|728719.7|727719.7|728619.6|727619.6|32
1631890700000|2021-09-17 14:58:20|728718.3|727718.3|728771.9|727771.9|729298.7|727794.4|728709.6|727258|34
1631890710000|2021-09-17 14:58:30|728772|727772|728614.6|727614.6|729307.6|727792|728614.6|727135.8|33
1631890720000|2021-09-17 14:58:40|729143.7|727143.7|728629.5|727629.5|729187.1|727666.9|728629.5|727135.7|32
1631890730000|2021-09-17 14:58:50|728626.1|727626.1|728900.3|726900.3|729059.8|727627.2|728401.8|726900.3|40
1631890740000|2021-09-17 14:59:00|728406.3|727406.3|728391.8|727391.8|728902.8|727413.1|728331.3|726853.1|38
1631890750000|2021-09-17 14:59:10|728399.7|727399.7|728935.6|726935.6|728935.6|727442.9|728301|726796.8|27
1631890760000|2021-09-17 14:59:20|728934.6|726934.6|728930.7|726930.7|728962.3|726962.3|728926|726926|31
1631890770000|2021-09-17 14:59:30|728928.5|726928.5|728903.5|726903.5|728977.5|727409.8|728405.5|726883.8|33
1631890780000|2021-09-17 14:59:40|728876.1|726876.1|728385.8|727385.8|728883.5|727388.6|728380.9|726876.1|19
1631890790000|2021-09-17 14:59:50|728384.2|727384.2|728874.1|726874.1|728919.5|727390|728357.2|726857.1|36
1631890800000|2021-09-17 15:00:00|728869.4|726869.4|729028.1|727028.1|729034.2|727434|728429.4|726869.4|35
1631890810000|2021-09-17 15:00:10|728996.3|726996.3|728508.4|727508.4|729064.1|727509.2|728500.5|726989.6|31
1631890820000|2021-09-17 15:00:20|728507.9|727507.9|728408.3|727408.3|729014.9|727512.6|728407|726903.9|30
1631890830000|2021-09-17 15:00:30|728905.3|726905.3|728827.1|726827.1|728906.4|726906.4|728827.1|726827.1|33
1631890840000|2021-09-17 15:00:40|728854.2|726854.2|728909.2|726909.2|728929.9|726929.9|728849|726849|33
1631890850000|2021-09-17 15:00:50|728902.4|726902.4|728914.7|726914.7|728940.2|726940.2|728902.4|726902.4|30
1631890860000|2021-09-17 15:01:00|728939.5|726939.5|728904.2|726904.2|728944.2|726944.2|728884.5|726884.5|33
1631890870000|2021-09-17 15:01:10|728896.2|726896.2|728916.6|726916.6|728933.1|726933.1|728877.7|726877.7|28
1631890880000|2021-09-17 15:01:20|728921.7|726921.7|728999.6|726999.6|729010.7|727010.7|728890.5|726890.5|29
1631890890000|2021-09-17 15:01:30|729005.5|727005.5|729026.1|727026.1|729037.7|727485.1|728470.6|726967.9|34
1631890900000|2021-09-17 15:01:40|729027.5|727027.5|728986|726986|729027.5|727498.1|728491.5|726985.5|28
1631890910000|2021-09-17 15:01:50|728499|727499|729007.3|727007.3|729015.1|727522.7|728494.8|726998.3|28
1631890920000|2021-09-17 15:02:00|729029|727029|729017|727017|729029|727515.6|728510.3|726999.3|30
1631890930000|2021-09-17 15:02:10|729016|727016|729068.1|727068.1|729081.7|727559.7|728522.6|727012.9|25
1631890940000|2021-09-17 15:02:20|728555.3|727555.3|729027.5|727027.5|729086.2|727583.2|728555.1|727027.5|30
1631890950000|2021-09-17 15:02:30|729030|727030|728990|726990|729030.2|727462.3|728462.3|726959.9|33
1631890960000|2021-09-17 15:02:40|728985|726985|728553.9|727553.9|729041.6|727562.9|728486.4|726982.1|28
1631890970000|2021-09-17 15:02:50|728558.4|727558.4|728525.7|727525.7|729041.1|727560.7|728525.7|727029.2|25
1631890980000|2021-09-17 15:03:00|729041.8|727041.8|728533.4|727533.4|729063.6|727540|728521|727014.2|26
1631890990000|2021-09-17 15:03:10|728530.7|727530.7|729085.7|727085.7|729099.3|727561|728520|727027.7|31
1631891000000|2021-09-17 15:03:20|729109|727109|729035.9|727035.9|729109|727565.9|728552.5|727027.5|31
1631891010000|2021-09-17 15:03:30|729045.6|727045.6|729092|727092|729102|727575.4|728515.3|727022.5|31
1631891020000|2021-09-17 15:03:40|729092.7|727092.7|729061.6|727061.6|729097.5|727097.5|729038|727038|37
1631891030000|2021-09-17 15:03:50|729074.1|727074.1|729095.6|727095.6|729111.8|727111.8|729058.7|727058.7|33
1631891040000|2021-09-17 15:04:00|729093.4|727093.4|729108.7|727108.7|729113.7|727113.7|729089.4|727089.4|28
1631891050000|2021-09-17 15:04:10|729146.8|727146.8|728641|727641|729212.8|727665.8|728602|727110.5|36
1631891060000|2021-09-17 15:04:20|728638.5|727638.5|729193.7|727193.7|729207.5|727680|728638.5|727146.6|39
1631891070000|2021-09-17 15:04:30|729182.1|727182.1|729183.1|727183.1|729259.6|727734.8|728668.2|727162.2|40
1631891080000|2021-09-17 15:04:40|729193.3|727193.3|729208.9|727208.9|729227.6|727715.9|728694.4|727147.2|31
1631891090000|2021-09-17 15:04:50|729173.2|727173.2|729157.9|727157.9|729192.6|727192.6|729133.1|727133.1|33
1631891100000|2021-09-17 15:05:00|729174.6|727174.6|729245.7|727245.7|729268.6|727268.6|729161.8|727161.8|33
1631891110000|2021-09-17 15:05:10|729247|727247|729243.5|727243.5|729259|727259|729229.8|727229.8|26
1631891120000|2021-09-17 15:05:20|729248.7|727248.7|729265.2|727265.2|729288.5|727288.5|729243|727243|27
1631891130000|2021-09-17 15:05:30|729275|727275|729258.8|727258.8|729287|727287|729229.5|727229.5|34
1631891140000|2021-09-17 15:05:40|729254.5|727254.5|729300.2|727300.2|729322.4|727322.4|729254.5|727254.5|29
1631891150000|2021-09-17 15:05:50|729300.9|727300.9|729302.8|727302.8|729331.3|727331.3|729293.5|727293.5|25
1631891160000|2021-09-17 15:06:00|729308.9|727308.9|729328.3|727328.3|729339.8|727339.8|729303.7|727303.7|31
1631891170000|2021-09-17 15:06:10|729311.5|727311.5|729304.2|727304.2|729317.2|727317.2|729286.1|727286.1|30
1631891180000|2021-09-17 15:06:20|729289.5|727289.5|729288|727288|729317|727317|729285.8|727285.8|21
1631891190000|2021-09-17 15:06:30|729284|727284|729234.7|727234.7|729299|727299|729234.7|727234.7|20
1631891200000|2021-09-17 15:06:40|729269.2|727269.2|729210.1|727210.1|729279.1|727279.1|729209.2|727209.2|23
1631891210000|2021-09-17 15:06:50|729208.1|727208.1|729206|727206|729209.7|727209.7|729205.1|727205.1|13
1631891220000|2021-09-17 15:07:00|729205.3|727205.3|729214|727214|729240.1|727758.9|728732.7|727195.5|18
1631891230000|2021-09-17 15:07:10|729201.9|727201.9|729223.3|727223.3|729231.3|727231.3|729201.9|727201.9|20
1631891240000|2021-09-17 15:07:20|729229.9|727229.9|729205.9|727205.9|729238.2|727238.2|729196.1|727196.1|30
1631891250000|2021-09-17 15:07:30|729207.7|727207.7|729168.8|727168.8|729212.1|727677.1|728642.1|727160.4|30
1631891260000|2021-09-17 15:07:40|729165.1|727165.1|729140|727140|729172|727172|729119|727119|24
1631891270000|2021-09-17 15:07:50|729142.1|727142.1|729156.3|727156.3|729187.6|727663.4|728663.4|727136.7|29
1631891280000|2021-09-17 15:08:00|729156.7|727156.7|729156.4|727156.4|729163.2|727662.4|728643.2|727154.2|22
1631891290000|2021-09-17 15:08:10|729156.1|727156.1|729157.7|727157.7|729171.8|727171.8|729149.7|727149.7|19
1631891300000|2021-09-17 15:08:20|729157.3|727157.3|729182.8|727182.8|729191.2|727191.2|729154.8|727154.8|14
1631891310000|2021-09-17 15:08:30|729216.3|727216.3|729251.4|727251.4|729275.6|727701.8|728695.2|727188.1|23
1631891320000|2021-09-17 15:08:40|729270.8|727270.8|728813.2|727813.2|729324.8|727829.4|728793.3|727270.8|22
1631891330000|2021-09-17 15:08:50|728810|727810|729345.5|727345.5|729360.2|727840.5|728803.8|727307.1|27
1631891340000|2021-09-17 15:09:00|729343.5|727343.5|729305.2|727305.2|729343.5|727343.5|729303.7|727303.7|21
1631891350000|2021-09-17 15:09:10|729306.8|727306.8|729326.6|727326.6|729326.6|727326.6|729303.9|727303.9|13
1631891360000|2021-09-17 15:09:20|729315.4|727315.4|728796.6|727796.6|729315.4|727798|728787.3|727293.8|17
1631891370000|2021-09-17 15:09:30|728796.8|727796.8|728798.1|727798.1|728806.9|727806.9|728788.8|727788.8|15
1631891380000|2021-09-17 15:09:40|729304.7|727304.7|729294.6|727294.6|729318.4|727318.4|729287.5|727287.5|19
1631891390000|2021-09-17 15:09:50|729301.7|727301.7|728819.9|727819.9|729331.8|727819.9|728808.2|727301.7|14
1631891400000|2021-09-17 15:10:00|728815.5|727815.5|729445.2|727445.2|729463.4|727913.1|728815.5|727339.6|30
1631891410000|2021-09-17 15:10:10|729446.5|727446.5|729472.8|727472.8|729500.3|727971.5|728923.6|727423|26
1631891420000|2021-09-17 15:10:20|729454.7|727454.7|729471.4|727471.4|729481.8|727971.9|728955.2|727454.7|27
1631891430000|2021-09-17 15:10:30|729464.2|727464.2|729500.7|727500.7|729523.5|728019|728958.1|727462.3|33
1631891440000|2021-09-17 15:10:40|729490.1|727490.1|728992.6|727992.6|729516.9|728010.3|728986.2|727472.4|33
1631891450000|2021-09-17 15:10:50|728990.3|727990.3|729001.5|728001.5|729543.5|728045.9|728986.6|727496.6|34
1631891460000|2021-09-17 15:11:00|729011.1|728011.1|729521.6|727521.6|729521.6|728025.5|728995.7|727521.6|24
1631891470000|2021-09-17 15:11:10|729519.1|727519.1|729023.5|728023.5|729526.5|728028.5|729013.6|727502.3|32
1631891480000|2021-09-17 15:11:20|729021.4|728021.4|729510.3|727510.3|729516.8|728046.7|729016.8|727509.2|27
1631891490000|2021-09-17 15:11:30|729015|728015|729006.2|728006.2|729521.4|728022.5|728991|727507.7|26
1631891500000|2021-09-17 15:11:40|729006.5|728006.5|729493.6|727493.6|729515.2|728006.5|728977.1|727452.5|33
1631891510000|2021-09-17 15:11:50|729494.2|727494.2|729485.9|727485.9|729494.2|727988.8|728988.8|727470.9|20
1631891520000|2021-09-17 15:12:00|729486.9|727486.9|729490.8|727490.8|729502.8|727985.7|728945.7|727437.5|27
1631891530000|2021-09-17 15:12:10|729447.5|727447.5|728989.3|727989.3|729508.5|727989.3|728931.9|727447.5|28
1631891540000|2021-09-17 15:12:20|728960.4|727960.4|729459.7|727459.7|729497.7|727986.7|728960.4|727459.7|24
1631891550000|2021-09-17 15:12:30|729462.8|727462.8|728979.7|727979.7|729498.2|727996.4|728960.6|727462.8|18
1631891560000|2021-09-17 15:12:40|728972.8|727972.8|728976.5|727976.5|729504.6|727995.8|728944.6|727482.1|39
1631891570000|2021-09-17 15:12:50|728979.8|727979.8|729333.3|727333.3|729449.6|727980.2|728847.5|727287.3|37
1631891580000|2021-09-17 15:13:00|729345.6|727345.6|728787.9|727787.9|729357.1|727821.4|728785.6|727289.8|33
1631891590000|2021-09-17 15:13:10|728805.5|727805.5|729333.9|727333.9|729359.5|727858.8|728805.5|727324.1|38
1631891600000|2021-09-17 15:13:20|729333.6|727333.6|729309.5|727309.5|729376.1|727855.6|728804.4|727309.5|35
1631891610000|2021-09-17 15:13:30|729313.6|727313.6|729304.8|727304.8|729339.9|727788.7|728728.8|727241|31
1631891620000|2021-09-17 15:13:40|729289.2|727289.2|729254.8|727254.8|729292.6|727768.4|728734.3|727249.5|31
1631891630000|2021-09-17 15:13:50|729252.7|727252.7|729241|727241|729253.2|727717.4|728710.8|727215.1|32
1631891640000|2021-09-17 15:14:00|729223.6|727223.6|728707.3|727707.3|729250.8|727730.4|728707.2|727215.3|30
1631891650000|2021-09-17 15:14:10|728710.4|727710.4|728720.1|727720.1|729221.2|727728|728708.3|727216.5|21
1631891660000|2021-09-17 15:14:20|728720.4|727720.4|728726.5|727726.5|729234.3|727738.4|728709.2|727234.3|28
1631891670000|2021-09-17 15:14:30|728728.7|727728.7|728683.1|727683.1|729229|727728.7|728683.1|727219|18
1631891680000|2021-09-17 15:14:40|729181.6|727181.6|728625.1|727625.1|729205.8|727691|728615.3|727132|36
1631891690000|2021-09-17 15:14:50|728626.7|727626.7|728649.6|727649.6|729151|727651.1|728626.7|727117.5|30
1631891700000|2021-09-17 15:15:00|728649.2|727649.2|728622.9|727622.9|729171.2|727672.3|728622.9|727134.7|39
1631891710000|2021-09-17 15:15:10|728631.9|727631.9|728630.9|727630.9|729126.6|727648|728606.7|727097.4|31
1631891720000|2021-09-17 15:15:20|728630.1|727630.1|728627.8|727627.8|728637.9|727637.9|728618.7|727618.7|29
1631891730000|2021-09-17 15:15:30|728627.4|727627.4|728557.3|727557.3|729057.4|727631.6|728523.6|727034.2|31
1631891740000|2021-09-17 15:15:40|728556.1|727556.1|728531.4|727531.4|729041.8|727560.3|728524.9|727036.3|32
1631891750000|2021-09-17 15:15:50|728541|727541|728518.3|727518.3|729039.5|727542.5|728517.1|726974.8|27
1631891760000|2021-09-17 15:16:00|728519.1|727519.1|729083.1|727083.1|729138.5|727632.8|728519.1|727063.1|36
1631891770000|2021-09-17 15:16:10|728591.3|727591.3|729097.9|727097.9|729110.7|727597.8|728579|727094.2|36
1631891780000|2021-09-17 15:16:20|729097.4|727097.4|729106.9|727106.9|729132.2|727620|728592.6|727087.6|34
1631891790000|2021-09-17 15:16:30|729104.9|727104.9|728592|727592|729113.3|727596.4|728590.8|727091.7|23
1631891800000|2021-09-17 15:16:40|728591.9|727591.9|729110.5|727110.5|729123.2|727599.1|728590.3|727099.2|27
1631891810000|2021-09-17 15:16:50|729110.8|727110.8|728678.7|727678.7|729170|727684.1|728668.5|727110.8|28
1631891820000|2021-09-17 15:17:00|728667.9|727667.9|729149.5|727149.5|729176.2|727667.9|728654.9|727145.2|25
1631891830000|2021-09-17 15:17:10|729148|727148|729144.8|727144.8|729156.4|727156.4|729143.2|727143.2|16
1631891840000|2021-09-17 15:17:20|729145.9|727145.9|728647.5|727647.5|729151.2|727659|728630.1|727144.2|19
1631891850000|2021-09-17 15:17:30|728647.1|727647.1|729162.2|727162.2|729164.8|727658|728642.9|727148.8|22
1631891860000|2021-09-17 15:17:40|728656.5|727656.5|728660.4|727660.4|728662.6|727662.6|728653.7|727653.7|10
1631891870000|2021-09-17 15:17:50|728661|727661|729127.9|727127.9|729138.7|727685.7|728659.4|727127|26
1631891880000|2021-09-17 15:18:00|729082.9|727082.9|728498.5|727498.5|729093.8|727576.3|728475.8|726989.4|27
1631891890000|2021-09-17 15:18:10|728999.2|726999.2|729007.4|727007.4|729025.8|727527.8|728486.9|726985.3|35
1631891900000|2021-09-17 15:18:20|729009.6|727009.6|728974.9|726974.9|729014.8|727014.8|728974.9|726974.9|24
1631891910000|2021-09-17 15:18:30|728469.4|727469.4|728527.4|727527.4|729043|727541|728467.3|727022.7|30
1631891920000|2021-09-17 15:18:40|728523.8|727523.8|728509.6|727509.6|729045|727552.5|728509.6|727009.1|23
1631891930000|2021-09-17 15:18:50|728513.9|727513.9|729047.8|727047.8|729049.1|727546.6|728495.5|727006.2|31
1631891940000|2021-09-17 15:19:00|728551.6|727551.6|729042.3|727042.3|729053.4|727557.5|728545|727035.8|25
1631891950000|2021-09-17 15:19:10|729044.4|727044.4|728470.8|727470.8|729045.5|727491.1|728468.6|726965.2|31
1631891960000|2021-09-17 15:19:20|728470.2|727470.2|728492.6|727492.6|728966.3|727494.5|728383.8|726901.5|31
1631891970000|2021-09-17 15:19:30|728494.8|727494.8|728968.3|726968.3|728995.8|727494.8|728462.1|726942.9|35
1631891980000|2021-09-17 15:19:40|728971.2|726971.2|728976.9|726976.9|728985|727489.3|728480.6|726964.3|17
1631891990000|2021-09-17 15:19:50|728977.2|726977.2|728565.6|727565.6|729087.2|727589.9|728564.4|726977.2|21
1631892000000|2021-09-17 15:20:00|728569.4|727569.4|729117.1|727117.1|729157.7|727623.6|728565.8|727114|31
1631892010000|2021-09-17 15:20:10|728600.3|727600.3|728580.5|727580.5|729097.4|727606.5|728580.5|727065|23
1631892020000|2021-09-17 15:20:20|728575.6|727575.6|728564.8|727564.8|729063.4|727575.6|728532.9|727033.2|21
1631892030000|2021-09-17 15:20:30|728536|727536|728947.8|726947.8|729036.1|727536|728536|726947.8|28
1631892040000|2021-09-17 15:20:40|728952.4|726952.4|728516.2|727516.2|729002.4|727524|728508.5|726939.3|31
1631892050000|2021-09-17 15:20:50|728517|727517|729002.7|727002.7|729027|727517|728517|726999|25
1631892060000|2021-09-17 15:21:00|729000|727000|728520.5|727520.5|729027.7|727529.2|728510.8|726969.3|28
1631892070000|2021-09-17 15:21:10|728522.2|727522.2|728971.8|726971.8|728981.9|727522.4|728479.3|726964.3|31
1631892080000|2021-09-17 15:21:20|728972.4|726972.4|728974.2|726974.2|728987.6|727482.4|728478.6|726968.4|25
1631892090000|2021-09-17 15:21:30|728976.1|726976.1|728484.1|727484.1|729005.5|727494|728482.1|726976.1|24
1631892100000|2021-09-17 15:21:40|728483.4|727483.4|728462.9|727462.9|728978.8|727490.7|728462.9|726958.7|28
1631892110000|2021-09-17 15:21:50|728466.5|727466.5|728951.7|726951.7|728951.7|727467.1|728438.2|726942.9|26
1631892120000|2021-09-17 15:22:00|728942.4|726942.4|728883.3|726883.3|728942.4|727406.7|728405.3|726868.9|34
1631892130000|2021-09-17 15:22:10|728898.5|726898.5|728923|726923|728962.4|727375.4|728375.4|726869.2|32
1631892140000|2021-09-17 15:22:20|728925.9|726925.9|728916.8|726916.8|728941.3|726941.3|728914.2|726914.2|28
1631892150000|2021-09-17 15:22:30|728906.1|726906.1|728851.5|726851.5|728933.8|727372.8|728372.8|726839.1|31
1631892160000|2021-09-17 15:22:40|728347.7|727347.7|728835|726835|728849.4|727347.7|728332.3|726822.8|16
1631892170000|2021-09-17 15:22:50|728841.3|726841.3|728820.5|726820.5|728841.3|727351.9|728317.6|726808.9|27
1631892180000|2021-09-17 15:23:00|728821.6|726821.6|728828.1|726828.1|728829.9|726829.9|728813.4|726813.4|23
1631892190000|2021-09-17 15:23:10|728827.7|726827.7|728325|727325|728853.5|727354.7|728309.7|726817.4|31
1631892200000|2021-09-17 15:23:20|728328.1|727328.1|728353.1|727353.1|728867.7|727371.7|728328.1|726814.3|26
1631892210000|2021-09-17 15:23:30|728848.2|726848.2|728808.5|726808.5|728856.7|727362.6|728280.3|726783.4|33
1631892220000|2021-09-17 15:23:40|728809.4|726809.4|728882.9|726882.9|728886.5|727291.2|728291.2|726776.6|34
1631892230000|2021-09-17 15:23:50|728885.2|726885.2|728903.1|726903.1|728903.1|727407.5|728360.4|726867.6|30
1631892240000|2021-09-17 15:24:00|728896.9|726896.9|728907.5|726907.5|728909|726909|728889.1|726889.1|19
1631892250000|2021-09-17 15:24:10|728899.5|726899.5|728899.5|726899.5|728905.6|726905.6|728893|726893|19
1631892260000|2021-09-17 15:24:20|728899.1|726899.1|728889.2|726889.2|728899.1|726899.1|728870.3|726870.3|26
1631892270000|2021-09-17 15:24:30|728890.2|726890.2|728893.3|726893.3|728900|727393.3|728393.3|726885|23
1631892280000|2021-09-17 15:24:40|728888.8|726888.8|728891.8|726891.8|728903.3|726903.3|728868.9|726868.9|15
1631892290000|2021-09-17 15:24:50|728894.3|726894.3|728418.8|727418.8|728902.4|727418.8|728392.2|726883.1|27
1631892300000|2021-09-17 15:25:00|728919.4|726919.4|728210.7|727210.7|728934.6|727404.8|728209.9|726730.7|37
1631892310000|2021-09-17 15:25:10|728717.4|726717.4|728673.3|726673.3|728717.4|726717.4|728671.2|726671.2|24
1631892320000|2021-09-17 15:25:20|728678.2|726678.2|728684.5|726684.5|728684.5|726684.5|728672.9|726672.9|19
1631892330000|2021-09-17 15:25:30|728682.9|726682.9|728683.4|726683.4|728690.4|726690.4|728671.6|726671.6|23
1631892340000|2021-09-17 15:25:40|728681.2|726681.2|728646.1|726646.1|728689.7|726689.7|728646.1|726646.1|17
1631892350000|2021-09-17 15:25:50|728663.9|726663.9|728695.4|726695.4|728722.2|726722.2|728663.9|726663.9|30
1631892360000|2021-09-17 15:26:00|728694.8|726694.8|728690.3|726690.3|728712.4|727211.5|728188.1|726688.4|27
1631892370000|2021-09-17 15:26:10|728692.3|726692.3|728267.4|727267.4|728773.3|727267.4|728199.4|726687.7|22
1631892380000|2021-09-17 15:26:20|728261|727261|728268.6|727268.6|728774.5|727281.9|728246.6|726764.2|22
1631892390000|2021-09-17 15:26:30|728271.3|727271.3|728874.1|726874.1|728875|727278.7|728271.3|726786.1|34
1631892400000|2021-09-17 15:26:40|728880.1|726880.1|728868.6|726868.6|728894.5|727374.2|728344.8|726851.8|37
1631892410000|2021-09-17 15:26:50|728865|726865|728870.5|726870.5|728882.6|726882.6|728852.5|726852.5|34
1631892420000|2021-09-17 15:27:00|728857.9|726857.9|728876.8|726876.8|728895|727384.5|728343.6|726850.1|31
1631892430000|2021-09-17 15:27:10|728371|727371|728902|726902|728913.7|727391.9|728311.3|726821.7|34
1631892440000|2021-09-17 15:27:20|728905.9|726905.9|728387.6|727387.6|728915.7|727392.7|728383|726877.1|24
1631892450000|2021-09-17 15:27:30|728392.7|727392.7|728886.2|726886.2|728920.9|727406.6|728392.7|726860.3|20
1631892460000|2021-09-17 15:27:40|728890|726890|728974.9|726974.9|729010.2|727489.1|728414|726888.2|28
1631892470000|2021-09-17 15:27:50|728464.5|727464.5|728448.9|727448.9|728966|727497|728448.9|726961.4|25
1631892480000|2021-09-17 15:28:00|728450|727450|728912.6|726912.6|728912.9|727452.6|728397.3|726897.5|27
1631892490000|2021-09-17 15:28:10|728915.2|726915.2|728882.2|726882.2|728915.8|727389|728360.9|726863.7|19
1631892500000|2021-09-17 15:28:20|728379.3|727379.3|728380.3|727380.3|728908.5|727382.3|728371.3|726894.5|20
1631892510000|2021-09-17 15:28:30|728380.8|727380.8|728890.3|726890.3|728898|727380.8|728380.8|726872.8|19
1631892520000|2021-09-17 15:28:40|728887.8|726887.8|728909.4|726909.4|728909.4|726909.4|728881.8|726881.8|20
1631892530000|2021-09-17 15:28:50|728904.3|726904.3|729080.3|727080.3|729080.5|727529.9|728414.8|726904.3|33
1631892540000|2021-09-17 15:29:00|729115.3|727115.3|729104.7|727104.7|729126.4|727593.5|728585.3|727065.7|36
1631892550000|2021-09-17 15:29:10|729101.8|727101.8|729126.2|727126.2|729163|727163|729096.2|727096.2|37
1631892560000|2021-09-17 15:29:20|729126.6|727126.6|729066.3|727066.3|729126.9|727126.9|729057.5|727057.5|27
1631892570000|2021-09-17 15:29:30|729128.2|727128.2|729131.8|727131.8|729147.5|727147.5|729101.8|727101.8|23
1631892580000|2021-09-17 15:29:40|729130.2|727130.2|729128.2|727128.2|729133.6|727133.6|729124.5|727124.5|18
1631892590000|2021-09-17 15:29:50|729129.1|727129.1|729116.9|727116.9|729132.3|727132.3|729105.5|727105.5|18
1631892600000|2021-09-17 15:30:00|729118.8|727118.8|728641.5|727641.5|729138.5|727641.5|728641.5|727118.8|30
1631892610000|2021-09-17 15:30:10|729136.2|727136.2|729117.6|727117.6|729142.3|727142.3|729112.4|727112.4|22
1631892620000|2021-09-17 15:30:20|729127.1|727127.1|729128.5|727128.5|729160.4|727651.1|728628.4|727123.6|29
1631892630000|2021-09-17 15:30:30|729230.1|727230.1|729290.2|727290.2|729304.7|727784.4|728704.4|727195.7|26
1631892640000|2021-09-17 15:30:40|729296.8|727296.8|729335.9|727335.9|729347.3|727819|728816.5|727268.7|35
1631892650000|2021-09-17 15:30:50|729347.3|727347.3|729340.5|727340.5|729373.7|727373.7|729312|727312|33
1631892660000|2021-09-17 15:31:00|729339.8|727339.8|729361.1|727361.1|729374.6|727374.6|729339.8|727339.8|27
1631892670000|2021-09-17 15:31:10|729362.3|727362.3|729362.5|727362.5|729376.6|727863.9|728862.6|727356.7|24
1631892680000|2021-09-17 15:31:20|729364.3|727364.3|729414.2|727414.2|729429.5|727926.2|728913.9|727361.5|29
1631892690000|2021-09-17 15:31:30|729415.4|727415.4|729413.9|727413.9|729426.1|727426.1|729410.8|727410.8|18
1631892700000|2021-09-17 15:31:40|729420.8|727420.8|729422.2|727422.2|729441.1|727441.1|729417.6|727417.6|19
1631892710000|2021-09-17 15:31:50|729398.5|727398.5|729450.5|727450.5|729457.3|727950.5|728927.4|727395.9|29
1631892720000|2021-09-17 15:32:00|729444.3|727444.3|729330.4|727330.4|729444.3|727849.6|728827.5|727330.4|29
1631892730000|2021-09-17 15:32:10|729354|727354|728915.7|727915.7|729420.5|727916.5|728859|727332|32
1631892740000|2021-09-17 15:32:20|729430.7|727430.7|729462.7|727462.7|729468.7|727963.5|728947.6|727411.9|30
1631892750000|2021-09-17 15:32:30|728957.8|727957.8|729470.3|727470.3|729473.7|727957.8|728957.8|727457.1|17
1631892760000|2021-09-17 15:32:40|729469.3|727469.3|729463.2|727463.2|729475.3|727475.3|729461.9|727461.9|14
1631892770000|2021-09-17 15:32:50|729478.3|727478.3|729449.8|727449.8|729479.3|727952|728945.6|727441.8|22
1631892780000|2021-09-17 15:33:00|729456|727456|729378.5|727378.5|729515.6|727515.6|729378.5|727378.5|31
1631892790000|2021-09-17 15:33:10|729375.8|727375.8|729388.5|727388.5|729397.2|727397.2|729342.2|727342.2|38
1631892800000|2021-09-17 15:33:20|729392.2|727392.2|729424.4|727424.4|729425.4|727425.4|729386.8|727386.8|28
1631892810000|2021-09-17 15:33:30|729426|727426|729438.2|727438.2|729438.2|727438.2|729411.3|727411.3|22
1631892820000|2021-09-17 15:33:40|729438.4|727438.4|729426.8|727426.8|729443|727443|729424.1|727424.1|19
1631892830000|2021-09-17 15:33:50|729448.3|727448.3|729494.4|727494.4|729495|727495|729448.3|727448.3|26
1631892840000|2021-09-17 15:34:00|729481.3|727481.3|729002.6|728002.6|729505.5|728002.6|729002.6|727434.5|29
1631892850000|2021-09-17 15:34:10|729001.5|728001.5|729384.2|727384.2|729512.3|728008.3|728988.9|727370.2|33
1631892860000|2021-09-17 15:34:20|729384.3|727384.3|729284.5|727284.5|729386|727386|729284.5|727284.5|31
1631892870000|2021-09-17 15:34:30|729294.4|727294.4|729299.6|727299.6|729305.7|727305.7|729277.7|727277.7|26
1631892880000|2021-09-17 15:34:40|729298.6|727298.6|729237.2|727237.2|729298.6|727298.6|729237.2|727237.2|31
1631892890000|2021-09-17 15:34:50|729246|727246|729316.2|727316.2|729318.9|727318.9|729229|727229|28
1631892900000|2021-09-17 15:35:00|729316.9|727316.9|728668.2|727668.2|729316.9|727716.2|728660|727163.3|37
1631892910000|2021-09-17 15:35:10|729174|727174|729187.5|727187.5|729195.3|727195.3|729162.6|727162.6|25
1631892920000|2021-09-17 15:35:20|729185.7|727185.7|729180.9|727180.9|729185.7|727631.6|728631.6|727119.4|32
1631892930000|2021-09-17 15:35:30|729177.5|727177.5|729135.6|727135.6|729199.5|727199.5|729101.3|727101.3|35
1631892940000|2021-09-17 15:35:40|729145|727145|729132.7|727132.7|729145|727145|729131.4|727131.4|22
1631892950000|2021-09-17 15:35:50|729132.3|727132.3|729100.5|727100.5|729142.1|727575.4|728575.4|727069.1|30
1631892960000|2021-09-17 15:36:00|729101.4|727101.4|729022.9|727022.9|729103.3|727103.3|729020.6|727020.6|33
1631892970000|2021-09-17 15:36:10|729022.2|727022.2|728990.5|726990.5|729033|727033|728989.6|726989.6|25
1631892980000|2021-09-17 15:36:20|728979.3|726979.3|729031.9|727031.9|729032.8|727032.8|728978.6|726978.6|26
1631892990000|2021-09-17 15:36:30|729033.7|727033.7|728978.3|726978.3|729034.7|727034.7|728964.2|726964.2|27
1631893000000|2021-09-17 15:36:40|728994.3|726994.3|729183.4|727183.4|729184.4|727184.4|728993.6|726993.6|32
1631893010000|2021-09-17 15:36:50|729184.2|727184.2|729167.8|727167.8|729258.6|727258.6|729167.8|727167.8|34
1631893020000|2021-09-17 15:37:00|729168.3|727168.3|729180.4|727180.4|729225.5|727225.5|729132.1|727132.1|38
1631893030000|2021-09-17 15:37:10|729162|727162|729164.1|727164.1|729181.5|727181.5|729149.2|727149.2|32
1631893040000|2021-09-17 15:37:20|729148.2|727148.2|729124.8|727124.8|729163.5|727163.5|729124.1|727124.1|25
1631893050000|2021-09-17 15:37:30|729118.8|727118.8|729148.8|727148.8|729156.1|727156.1|729118.8|727118.8|30
1631893060000|2021-09-17 15:37:40|729142.7|727142.7|729129.6|727129.6|729146.4|727146.4|729129.6|727129.6|31
1631893070000|2021-09-17 15:37:50|729127.7|727127.7|729148.9|727148.9|729155.9|727155.9|729120.4|727120.4|22
1631893080000|2021-09-17 15:38:00|729144.1|727144.1|729162.2|727162.2|729174.5|727174.5|729124.7|727124.7|29
1631893090000|2021-09-17 15:38:10|729159.4|727159.4|729152.5|727152.5|729162.2|727162.2|729152.5|727152.5|15
1631893100000|2021-09-17 15:38:20|729145.5|727145.5|729040.2|727040.2|729151.1|727151.1|729026|727026|38
1631893110000|2021-09-17 15:38:30|729053.9|727053.9|729015.3|727015.3|729128.1|727531.7|728531.7|727007|33
1631893120000|2021-09-17 15:38:40|728992.6|726992.6|729022.2|727022.2|729022.2|727022.2|728992.6|726992.6|28
1631893130000|2021-09-17 15:38:50|729020.9|727020.9|729039.6|727039.6|729057.7|727057.7|729013.9|727013.9|27
1631893140000|2021-09-17 15:39:00|729027.7|727027.7|729045.9|727045.9|729056.2|727056.2|729027.7|727027.7|28
1631893150000|2021-09-17 15:39:10|729044.6|727044.6|728991.3|726991.3|729049.5|727049.5|728980.4|726980.4|25
1631893160000|2021-09-17 15:39:20|728979.1|726979.1|728880.4|726880.4|728980.2|727395.2|728395.2|726880.4|35
1631893170000|2021-09-17 15:39:30|728881.9|726881.9|728890.4|726890.4|728893.2|726893.2|728866.6|726866.6|27
1631893180000|2021-09-17 15:39:40|728882.2|726882.2|729023|727023|729025.7|727025.7|728877.4|726877.4|30
1631893190000|2021-09-17 15:39:50|729022.4|727022.4|729031.3|727031.3|729035.3|727035.3|728985.9|726985.9|25
1631893200000|2021-09-17 15:40:00|729029.3|727029.3|728967.9|726967.9|729059.8|727544.2|728532.2|726962.3|29
1631893210000|2021-09-17 15:40:10|728964.6|726964.6|728957.7|726957.7|729000.1|727000.1|728939.9|726939.9|33
1631893220000|2021-09-17 15:40:20|728941.8|726941.8|728952.5|726952.5|728955.4|726955.4|728931.1|726931.1|30
1631893230000|2021-09-17 15:40:30|728947.4|726947.4|728959|726959|728959.7|726959.7|728932.2|726932.2|25
1631893240000|2021-09-17 15:40:40|728956.8|726956.8|728992.9|726992.9|729009.3|727009.3|728953.5|726953.5|28
1631893250000|2021-09-17 15:40:50|728993|726993|729015.4|727015.4|729039.4|727504.5|728491|726991.6|28
1631893260000|2021-09-17 15:41:00|729014.2|727014.2|729022|727022|729048|727048|729006.5|727006.5|19
1631893270000|2021-09-17 15:41:10|729027.5|727027.5|729020.8|727020.8|729032.3|727032.3|729020.8|727020.8|13
1631893280000|2021-09-17 15:41:20|729021.9|727021.9|729013.8|727013.8|729021.9|727021.9|729013.6|727013.6|13
1631893290000|2021-09-17 15:41:30|729013.9|727013.9|729011.2|727011.2|729015.5|727015.5|729009.9|727009.9|14
1631893300000|2021-09-17 15:41:40|729011.1|727011.1|729011.5|727011.5|729014|727014|729009.1|727009.1|22
1631893310000|2021-09-17 15:41:50|729012.4|727012.4|729018|727018|729023.4|727023.4|729010.8|727010.8|14
1631893320000|2021-09-17 15:42:00|729014|727014|728923.6|726923.6|729014.1|727014.1|728907|726907|19
1631893330000|2021-09-17 15:42:10|728917.5|726917.5|728904.9|726904.9|728917.5|727402.5|728383.2|726888.7|26
1631893340000|2021-09-17 15:42:20|728913.5|726913.5|728877.7|726877.7|728913.5|727383.4|728372.2|726877.7|23
1631893350000|2021-09-17 15:42:30|728878.2|726878.2|728896.8|726896.8|728897.1|726897.1|728878.1|726878.1|23
1631893360000|2021-09-17 15:42:40|728896.7|726896.7|728905.5|726905.5|728918.9|727414|728386|726896.7|20
1631893370000|2021-09-17 15:42:50|728907.5|726907.5|728907.9|726907.9|728919.1|726919.1|728906.5|726906.5|11
1631893380000|2021-09-17 15:43:00|728909.2|726909.2|728941.6|726941.6|728966.5|727457.5|728399.1|726899.5|25
1631893390000|2021-09-17 15:43:10|728941.8|726941.8|728989.4|726989.4|728989.4|727462.2|728458.6|726941.6|30
1631893400000|2021-09-17 15:43:20|729010.6|727010.6|729020.7|727020.7|729028.3|727497|728496.1|727006.8|27
1631893410000|2021-09-17 15:43:30|729010.5|727010.5|729043.4|727043.4|729044|727044|728988.1|726988.1|20
1631893420000|2021-09-17 15:43:40|728549.2|727549.2|729050.7|727050.7|729051.2|727549.2|728548.4|727027|23
1631893430000|2021-09-17 15:43:50|729052.3|727052.3|729061.3|727061.3|729061.3|727061.3|729047.4|727047.4|20
1631893440000|2021-09-17 15:44:00|729086|727086|729066.1|727066.1|729102.9|727102.9|729041.3|727041.3|26
1631893450000|2021-09-17 15:44:10|729114.9|727114.9|729160.2|727160.2|729189.4|727681.9|728644.7|727112.1|28
1631893460000|2021-09-17 15:44:20|729158|727158|728538.5|727538.5|729182.2|727546.3|728538.5|727044.2|32
1631893470000|2021-09-17 15:44:30|728542.7|727542.7|729057.7|727057.7|729074|727580|728542.7|727033.3|24
1631893480000|2021-09-17 15:44:40|728556.9|727556.9|729030|727030|729046.8|727556.9|728556.9|727005.5|35
1631893490000|2021-09-17 15:44:50|729029.2|727029.2|729063|727063|729084.6|727552.2|728552.2|727028.8|31
1631893500000|2021-09-17 15:45:00|729060.4|727060.4|728608.7|727608.7|729118.7|727610.4|728605|727060.4|32
1631893510000|2021-09-17 15:45:10|728605.7|727605.7|729145.8|727145.8|729167.7|727667.8|728605.7|727097.3|31
1631893520000|2021-09-17 15:45:20|729112.7|727112.7|729247|727247|729249|727643.7|728615|727056.1|36
1631893530000|2021-09-17 15:45:30|729265.5|727265.5|729285.5|727285.5|729290.4|727290.4|729265.5|727265.5|26
1631893540000|2021-09-17 15:45:40|729282.2|727282.2|729225|727225|729293.3|727293.3|729163.4|727163.4|36
1631893550000|2021-09-17 15:45:50|729218.5|727218.5|729183.7|727183.7|729229|727674.8|728674.5|727175.6|35
1631893560000|2021-09-17 15:46:00|729183.8|727183.8|729187.3|727187.3|729213.2|727709.6|728708.8|727183.3|31
1631893570000|2021-09-17 15:46:10|729189.9|727189.9|729212.8|727212.8|729268.7|727719.8|728719.8|727160.7|32
1631893580000|2021-09-17 15:46:20|729216.7|727216.7|729216.4|727216.4|729221.6|727705.4|728686.8|727196.7|17
1631893590000|2021-09-17 15:46:30|729209.3|727209.3|729209.9|727209.9|729225.1|727703.2|728703.2|727189.8|33
1631893600000|2021-09-17 15:46:40|729207.2|727207.2|729210.8|727210.8|729216.5|727216.5|729206.4|727206.4|20
1631893610000|2021-09-17 15:46:50|729207.7|727207.7|729207|727207|729213.3|727213.3|729207|727207|8
1631893620000|2021-09-17 15:47:00|729206.2|727206.2|729216.6|727216.6|729216.6|727216.6|729198.1|727198.1|11
1631893630000|2021-09-17 15:47:10|729217.1|727217.1|729231|727231|729246.7|727246.7|729217.1|727217.1|21
1631893640000|2021-09-17 15:47:20|729233.1|727233.1|729228.9|727228.9|729236.5|727236.5|729228.9|727228.9|15
1631893650000|2021-09-17 15:47:30|729234.3|727234.3|729250.7|727250.7|729254.2|727254.2|729225.4|727225.4|14
1631893660000|2021-09-17 15:47:40|729251|727251|729244.5|727244.5|729251|727251|729232.9|727232.9|22
1631893670000|2021-09-17 15:47:50|729241.1|727241.1|728726.6|727726.6|729246.8|727745.7|728709.6|727219|29
1631893680000|2021-09-17 15:48:00|728732.8|727732.8|729227.5|727227.5|729232.9|727732.8|728732.8|727225.3|26
1631893690000|2021-09-17 15:48:10|729229|727229|729228.8|727228.8|729233.4|727233.4|729227.4|727227.4|19
1631893700000|2021-09-17 15:48:20|729223.4|727223.4|729245.6|727245.6|729248.6|727750.6|728721.6|727217.9|32
1631893710000|2021-09-17 15:48:30|729247.2|727247.2|729229.3|727229.3|729247.2|727247.2|729221|727221|20
1631893720000|2021-09-17 15:48:40|729227.9|727227.9|729346.7|727346.7|729431.2|727897.5|728722.9|727222.3|33
1631893730000|2021-09-17 15:48:50|729333.3|727333.3|729342.7|727342.7|729365.2|727861|728841.4|727326.9|29
1631893740000|2021-09-17 15:49:00|729341.4|727341.4|728944.7|727944.7|729458.7|727958.6|728944.7|727319.6|32
1631893750000|2021-09-17 15:49:10|729432.1|727432.1|729431|727431|729443.3|727933.7|728928.9|727418.6|18
1631893760000|2021-09-17 15:49:20|729439.8|727439.8|729032.9|728032.9|729548.1|728037|728924.5|727417.4|26
1631893770000|2021-09-17 15:49:30|729494.6|727494.6|729470|727470|729505|728029.8|729029.8|727452.1|32
1631893780000|2021-09-17 15:49:40|729466.5|727466.5|729465.3|727465.3|729473.7|727473.7|729444.8|727444.8|27
1631893790000|2021-09-17 15:49:50|729444.2|727444.2|729449.7|727449.7|729464.3|727464.3|729444.2|727444.2|31
1631893800000|2021-09-17 15:50:00|729431|727431|729425.9|727425.9|729466.5|727466.5|729425.9|727425.9|20
1631893810000|2021-09-17 15:50:10|729429.4|727429.4|729430.6|727430.6|729492.7|727957.8|728957.8|727404.2|30
1631893820000|2021-09-17 15:50:20|729443.5|727443.5|729439.4|727439.4|729466.1|727466.1|729439.4|727439.4|24
1631893830000|2021-09-17 15:50:30|729436.7|727436.7|729415.7|727415.7|729443|727443|729394.3|727394.3|19
1631893840000|2021-09-17 15:50:40|729411.2|727411.2|729379.2|727379.2|729425.3|727425.3|729365.5|727365.5|27
1631893850000|2021-09-17 15:50:50|729378.1|727378.1|729395.3|727395.3|729422.1|727422.1|729369.4|727369.4|33
1631893860000|2021-09-17 15:51:00|729396.5|727396.5|729387.9|727387.9|729398.4|727398.4|729378|727378|33
1631893870000|2021-09-17 15:51:10|729387.5|727387.5|729384.5|727384.5|729389.3|727389.3|729381.9|727381.9|25
1631893880000|2021-09-17 15:51:20|729382.7|727382.7|729383.2|727383.2|729391.7|727391.7|729381.6|727381.6|12
1631893890000|2021-09-17 15:51:30|729391.6|727391.6|729427.9|727427.9|729479.5|727965|728948.9|727391.6|25
1631893900000|2021-09-17 15:51:40|729412.9|727412.9|729441.1|727441.1|729444.8|727927.5|728927.5|727409.7|18
1631893910000|2021-09-17 15:51:50|729442.6|727442.6|729501.6|727501.6|729520.4|727997.3|728994.4|727434.2|36
1631893920000|2021-09-17 15:52:00|728992.5|727992.5|729497.7|727497.7|729509.4|727992.5|728979.1|727478.3|29
1631893930000|2021-09-17 15:52:10|729497.1|727497.1|729502|727502|729505.8|727505.8|729488.6|727488.6|28
1631893940000|2021-09-17 15:52:20|729493.2|727493.2|729505.1|727505.1|729505.7|727505.7|729493.2|727493.2|21
1631893950000|2021-09-17 15:52:30|729501.1|727501.1|729506.5|727506.5|729513.5|727513.5|729497.2|727497.2|26
1631893960000|2021-09-17 15:52:40|729506|727506|729080.8|728080.8|729592.3|728089.6|729075.5|727503.5|18
1631893970000|2021-09-17 15:52:50|729073.3|728073.3|729653.4|727653.4|729653.4|728079.6|729068.9|727568|23
1631893980000|2021-09-17 15:53:00|729658.2|727658.2|729661.1|727661.1|729665.9|728170.3|729159|727632.7|19
1631893990000|2021-09-17 15:53:10|729660.7|727660.7|729650.9|727650.9|729687.1|727687.1|729639.1|727639.1|21
1631894000000|2021-09-17 15:53:20|729653.2|727653.2|729650.8|727650.8|729669.5|727669.5|729650.8|727650.8|14
1631894010000|2021-09-17 15:53:30|729654.7|727654.7|729658.9|727658.9|729705.5|728151|729145.9|727647|21
1631894020000|2021-09-17 15:53:40|729653.8|727653.8|729686.6|727686.6|729694.1|728147.4|729147.4|727646|23
1631894030000|2021-09-17 15:53:50|729689.7|727689.7|729674.7|727674.7|729699.7|727699.7|729673|727673|14
1631894040000|2021-09-17 15:54:00|729676.1|727676.1|729680.7|727680.7|729691.5|727691.5|729672.6|727672.6|17
1631894050000|2021-09-17 15:54:10|729682.4|727682.4|729686.6|727686.6|729705.2|728210|729189.3|727682.4|19
1631894060000|2021-09-17 15:54:20|729685|727685|729768.1|727768.1|729791.6|728292|729287.7|727684.6|25
1631894070000|2021-09-17 15:54:30|729756.7|727756.7|729757.7|727757.7|729781.6|728291.9|729288|727750.2|26
1631894080000|2021-09-17 15:54:40|729752.4|727752.4|729755.4|727755.4|729759.8|727759.8|729745.9|727745.9|12
1631894090000|2021-09-17 15:54:50|729755.5|727755.5|729763.6|727763.6|729794.7|728283.9|729279.3|727750.3|28
1631894100000|2021-09-17 15:55:00|729763.3|727763.3|729808.2|727808.2|729814.6|728314.5|729271.8|727754.8|26
1631894110000|2021-09-17 15:55:10|729806.3|727806.3|729802|727802|729826.8|727826.8|729801.2|727801.2|25
1631894120000|2021-09-17 15:55:20|729817.3|727817.3|729918.2|727918.2|729937.7|728443.5|729275.8|727777.5|31
1631894130000|2021-09-17 15:55:30|729920.4|727920.4|729850.1|727850.1|729922|728358.7|729354.2|727844.7|24
1631894140000|2021-09-17 15:55:40|729847.1|727847.1|729785.8|727785.8|729847.1|728311.4|729298.2|727767.3|30
1631894150000|2021-09-17 15:55:50|729793.3|727793.3|729752.4|727752.4|729793.5|728284.2|729266.2|727734.1|23
1631894160000|2021-09-17 15:56:00|729763|727763|729678.8|727678.8|729764.9|728268.9|729220.5|727665.5|24
1631894170000|2021-09-17 15:56:10|729659.5|727659.5|729655.3|727655.3|729683.5|727683.5|729648.7|727648.7|22
1631894180000|2021-09-17 15:56:20|729658|727658|729717.2|727717.2|729717.2|728184.2|729006.1|727512.2|32
1631894190000|2021-09-17 15:56:30|729688.4|727688.4|729692.7|727692.7|729719.8|727719.8|729683.5|727683.5|26
1631894200000|2021-09-17 15:56:40|729700.4|727700.4|729617.5|727617.5|729729.8|727729.8|729609.6|727609.6|27
1631894210000|2021-09-17 15:56:50|729602.8|727602.8|729622.5|727622.5|729632.8|727632.8|729599.3|727599.3|26
1631894220000|2021-09-17 15:57:00|729634|727634|729596.8|727596.8|729675.2|728185.1|729176.5|727587.3|31
1631894230000|2021-09-17 15:57:10|729591.6|727591.6|729103.9|728103.9|729618.2|728103.9|729103.9|727570.3|25
1631894240000|2021-09-17 15:57:20|729584.5|727584.5|729471.6|727471.6|729590.8|727983|728983|727465.2|29
1631894250000|2021-09-17 15:57:30|729463.3|727463.3|729532.1|727532.1|729571.5|727571.5|729463.3|727463.3|26
1631894260000|2021-09-17 15:57:40|729554.6|727554.6|729532.1|727532.1|729556.4|727556.4|729521.6|727521.6|31
1631894270000|2021-09-17 15:57:50|729529.6|727529.6|729535.6|727535.6|729549.8|727549.8|729524.6|727524.6|26
1631894280000|2021-09-17 15:58:00|729531.8|727531.8|729489.8|727489.8|729551.1|728000.3|728973.2|727465.1|31
1631894290000|2021-09-17 15:58:10|729478|727478|729472|727472|729487.8|727487.8|729469.9|727469.9|26
1631894300000|2021-09-17 15:58:20|729362|727362|729302|727302|729364.6|727867.5|728827.9|727301.2|29
1631894310000|2021-09-17 15:58:30|729314.8|727314.8|729274.4|727274.4|729318.1|727318.1|729274.4|727274.4|31
1631894320000|2021-09-17 15:58:40|729294.5|727294.5|729228.9|727228.9|729294.5|727294.5|729224.8|727224.8|25
1631894330000|2021-09-17 15:58:50|729235|727235|729146.7|727146.7|729259.2|727259.2|729139.1|727139.1|23
1631894340000|2021-09-17 15:59:00|729163.1|727163.1|729149|727149|729163.1|727163.1|729145.9|727145.9|16
1631894350000|2021-09-17 15:59:10|729147.8|727147.8|729122.3|727122.3|729337.8|727337.8|729075.8|727075.8|26
1631894360000|2021-09-17 15:59:20|729122.8|727122.8|729100.9|727100.9|729122.8|727571.5|728571.5|727042|26
1631894370000|2021-09-17 15:59:30|729105|727105|729091.6|727091.6|729176.8|727176.8|729079.6|727079.6|35
1631894380000|2021-09-17 15:59:40|729068.1|727068.1|729094.8|727094.8|729097.5|727097.5|729065.7|727065.7|26
1631894390000|2021-09-17 15:59:50|729089.4|727089.4|729030.7|727030.7|729099.5|727099.5|729015.3|727015.3|14
1631894400000|2021-09-17 16:00:00|728536.3|727536.3|729014.9|727014.9|729041.5|727536.3|728536.3|727014.9|15
1631894410000|2021-09-17 16:00:10|729015.9|727015.9|729010.1|727010.1|729015.9|727015.9|729008.2|727008.2|9
1631894420000|2021-09-17 16:00:20|729016|727016|729012.1|727012.1|729017.2|727017.2|729012.1|727012.1|14
1631894430000|2021-09-17 16:00:30|729013.5|727013.5|729026.2|727026.2|729032.7|727526.6|728526.6|727013.5|17
1631894440000|2021-09-17 16:00:40|729024.5|727024.5|729026.7|727026.7|729028.1|727028.1|729024.2|727024.2|4
1631894450000|2021-09-17 16:00:50|729028.7|727028.7|729103|727103|729104|727104|729021.2|727021.2|16
1631894460000|2021-09-17 16:01:00|728604.4|727604.4|729130.9|727130.9|729134.7|727625.2|728604.4|727123.4|18
1631894470000|2021-09-17 16:01:10|729124|727124|729122.2|727122.2|729126.9|727126.9|729120|727120|15
1631894480000|2021-09-17 16:01:20|729111.1|727111.1|729128.6|727128.6|729128.7|727128.7|729108.6|727108.6|19
1631894490000|2021-09-17 16:01:30|729127.8|727127.8|729315.1|727315.1|729330.5|727330.5|729126.9|727126.9|32
1631894500000|2021-09-17 16:01:40|729313.3|727313.3|729323.6|727323.6|729338.3|727843.2|728818.7|727313.3|32
1631894510000|2021-09-17 16:01:50|729322.8|727322.8|729373.6|727373.6|729402|727402|729316.7|727316.7|30
1631894520000|2021-09-17 16:02:00|729365.2|727365.2|729383.3|727383.3|729397.1|727397.1|729365.2|727365.2|23
1631894530000|2021-09-17 16:02:10|729383.6|727383.6|729359.1|727359.1|729397.2|727397.2|729355.2|727355.2|22
1631894540000|2021-09-17 16:02:20|729368.8|727368.8|729352.7|727352.7|729369|727369|729351|727351|25
1631894550000|2021-09-17 16:02:30|729353.5|727353.5|729356.6|727356.6|729363.7|727363.7|729353.5|727353.5|15
1631894560000|2021-09-17 16:02:40|729353.6|727353.6|729337.8|727337.8|729360.7|727360.7|729336.7|727336.7|12
1631894570000|2021-09-17 16:02:50|729339.5|727339.5|729339.9|727339.9|729350.4|727350.4|729337.3|727337.3|17
1631894580000|2021-09-17 16:03:00|729338.6|727338.6|729349.4|727349.4|729350.9|727350.9|729331.4|727331.4|26
1631894590000|2021-09-17 16:03:10|729348.3|727348.3|729358|727358|729358|727358|729336.4|727336.4|22
1631894600000|2021-09-17 16:03:20|729345.2|727345.2|729348.1|727348.1|729352.2|727352.2|729341.4|727341.4|20
1631894610000|2021-09-17 16:03:30|729345.4|727345.4|729347.9|727347.9|729349.9|727349.9|729344.1|727344.1|16
1631894620000|2021-09-17 16:03:40|729348.7|727348.7|729340.2|727340.2|729350.1|727350.1|729340|727340|19
1631894630000|2021-09-17 16:03:50|729349.7|727349.7|729330.6|727330.6|729349.7|727349.7|729330.6|727330.6|16
1631894640000|2021-09-17 16:04:00|729329.3|727329.3|729346|727346|729354.7|727354.7|729314.3|727314.3|25
1631894650000|2021-09-17 16:04:10|729338.4|727338.4|729268.6|727268.6|729338.4|727338.4|729239.2|727239.2|21
1631894660000|2021-09-17 16:04:20|729266.4|727266.4|729256.6|727256.6|729266.4|727266.4|729252.3|727252.3|21
1631894670000|2021-09-17 16:04:30|729255.4|727255.4|729232.7|727232.7|729256|727256|729232.7|727232.7|13
1631894680000|2021-09-17 16:04:40|729231.3|727231.3|729274.9|727274.9|729290.1|727290.1|729230.3|727230.3|18
1631894690000|2021-09-17 16:04:50|729277.9|727277.9|729244|727244|729282.3|727282.3|729238.1|727238.1|23
1631894700000|2021-09-17 16:05:00|729240.6|727240.6|729192.7|727192.7|729243.4|727243.4|729192.7|727192.7|20
1631894710000|2021-09-17 16:05:10|729192.2|727192.2|729319.9|727319.9|729349.7|727349.7|729189.1|727189.1|40
1631894720000|2021-09-17 16:05:20|729321.6|727321.6|729253.7|727253.7|729321.6|727321.6|729253.7|727253.7|36
1631894730000|2021-09-17 16:05:30|729260.4|727260.4|729243|727243|729266.9|727266.9|729145.9|727145.9|40
1631894740000|2021-09-17 16:05:40|729238.5|727238.5|729237.6|727237.6|729288.3|727748.7|728744.2|727235.1|31
1631894750000|2021-09-17 16:05:50|729243.3|727243.3|728710.9|727710.9|729262.7|727738.2|728710.9|727209.5|36
1631894760000|2021-09-17 16:06:00|729223.5|727223.5|729221.9|727221.9|729224.6|727670|728670|727166.2|30
1631894770000|2021-09-17 16:06:10|729220.4|727220.4|729284.8|727284.8|729284.8|727744.8|728744.8|727220.1|25
1631894780000|2021-09-17 16:06:20|729289.9|727289.9|729333.4|727333.4|729337.3|727337.3|729289.4|727289.4|26
1631894790000|2021-09-17 16:06:30|729332.1|727332.1|729341.5|727341.5|729343.5|727842.3|728842.3|727327.1|26
1631894800000|2021-09-17 16:06:40|729345.8|727345.8|729342.4|727342.4|729376.6|727846.7|728842.2|727341|25
1631894810000|2021-09-17 16:06:50|729341.4|727341.4|729342.2|727342.2|729345|727345|729337.5|727337.5|19
1631894820000|2021-09-17 16:07:00|729340.4|727340.4|729341.3|727341.3|729345.5|727345.5|729339.3|727339.3|13
1631894830000|2021-09-17 16:07:10|729340.8|727340.8|729342.3|727342.3|729342.3|727342.3|729339.9|727339.9|4
1631894840000|2021-09-17 16:07:20|729341.9|727341.9|729340.5|727340.5|729351.4|727836.7|728836.7|727304.4|24
1631894850000|2021-09-17 16:07:30|729339.6|727339.6|729291.9|727291.9|729339.6|727339.6|729286.3|727286.3|19
1631894860000|2021-09-17 16:07:40|729293|727293|729286.4|727286.4|729303.2|727785.5|728785.5|727278.6|21
1631894870000|2021-09-17 16:07:50|729288.4|727288.4|729280.3|727280.3|729288.4|727288.4|729277|727277|16
1631894880000|2021-09-17 16:08:00|729278.4|727278.4|729287.8|727287.8|729293.1|727293.1|729258.2|727258.2|19
1631894890000|2021-09-17 16:08:10|729286.1|727286.1|729293.6|727293.6|729293.9|727293.9|729282.6|727282.6|15
1631894900000|2021-09-17 16:08:20|729293.4|727293.4|729287.8|727287.8|729294.2|727294.2|729287.8|727287.8|10
1631894910000|2021-09-17 16:08:30|729286.9|727286.9|729295.4|727295.4|729295.4|727295.4|729283.7|727283.7|15
1631894920000|2021-09-17 16:08:40|729299.1|727299.1|729309.9|727309.9|729319.5|727813.4|728813.4|727289.5|12
1631894930000|2021-09-17 16:08:50|729312.8|727312.8|729303.1|727303.1|729316|727816.5|728805.1|727294.5|21
1631894940000|2021-09-17 16:09:00|729302.7|727302.7|729289|727289|729302.7|727302.7|729287.9|727287.9|26
1631894950000|2021-09-17 16:09:10|729289.3|727289.3|729287|727287|729296|727296|729283.9|727283.9|17
1631894960000|2021-09-17 16:09:20|729285.7|727285.7|729320.7|727320.7|729332.3|727332.3|729279.5|727279.5|19
1631894970000|2021-09-17 16:09:30|729308.7|727308.7|729321.7|727321.7|729336.3|727336.3|729308.7|727308.7|14
1631894980000|2021-09-17 16:09:40|729326.3|727326.3|729315.1|727315.1|729330.7|727330.7|729301.9|727301.9|18
1631894990000|2021-09-17 16:09:50|729319.8|727319.8|729318.1|727318.1|729333.6|727333.6|729318.1|727318.1|22
1631895000000|2021-09-17 16:10:00|729319.5|727319.5|729322.1|727322.1|729335.9|727335.9|729319.3|727319.3|12
1631895010000|2021-09-17 16:10:10|729328.2|727328.2|729336|727336|729342.6|727342.6|729319.6|727319.6|19
1631895020000|2021-09-17 16:10:20|729335.8|727335.8|729331.1|727331.1|729338.7|727338.7|729327.8|727327.8|16
1631895030000|2021-09-17 16:10:30|729330.1|727330.1|728783.3|727783.3|729330.5|727783.3|728778.6|727282.8|17
1631895040000|2021-09-17 16:10:40|728779.4|727779.4|728786.7|727786.7|728789.6|727789.6|728771.7|727771.7|24
1631895050000|2021-09-17 16:10:50|728784.1|727784.1|729285.2|727285.2|729287.8|727785.1|728782.3|727280.3|21
1631895060000|2021-09-17 16:11:00|729290|727290|729279.3|727279.3|729290.5|727290.5|729279.3|727279.3|17
1631895070000|2021-09-17 16:11:10|729279.2|727279.2|729279.3|727279.3|729286.7|727286.7|729274.8|727274.8|18
1631895080000|2021-09-17 16:11:20|729271.4|727271.4|729231|727231|729276.2|727755.2|728744.7|727231|15
1631895090000|2021-09-17 16:11:30|729274.8|727274.8|729258.7|727258.7|729274.8|727274.8|729258.7|727258.7|12
1631895100000|2021-09-17 16:11:40|729258.2|727258.2|729214.4|727214.4|729258.9|727258.9|729208.3|727208.3|14
1631895110000|2021-09-17 16:11:50|729216.1|727216.1|729205.2|727205.2|729222.2|727718.1|728716|727203.9|20
1631895120000|2021-09-17 16:12:00|729210.2|727210.2|729201.9|727201.9|729221.6|727221.6|729197.5|727197.5|16
1631895130000|2021-09-17 16:12:10|729195.5|727195.5|729178.6|727178.6|729204.8|727696.2|728696.2|727166.6|21
1631895140000|2021-09-17 16:12:20|729177.8|727177.8|729128.3|727128.3|729180.1|727180.1|729085.9|727085.9|16
1631895150000|2021-09-17 16:12:30|729124.1|727124.1|729142.7|727142.7|729142.7|727142.7|729124.1|727124.1|13
1631895160000|2021-09-17 16:12:40|729140.4|727140.4|729120.7|727120.7|729140.4|727140.4|729118.3|727118.3|19
1631895170000|2021-09-17 16:12:50|729121.6|727121.6|729106.1|727106.1|729128.4|727128.4|729103.9|727103.9|22
1631895180000|2021-09-17 16:13:00|729112|727112|729071|727071|729113|727549.4|728549.4|727043.9|24
1631895190000|2021-09-17 16:13:10|729055.9|727055.9|729074|727074|729090.1|727552.5|728552.5|727055.9|25
1631895200000|2021-09-17 16:13:20|729072|727072|728548.6|727548.6|729072.2|727559.2|728542.8|727042.7|26
1631895210000|2021-09-17 16:13:30|728554.6|727554.6|729015.3|727015.3|729055|727554.6|728506.9|727014.4|28
1631895220000|2021-09-17 16:13:40|728517.7|727517.7|728523.1|727523.1|729012.3|727524.8|728510.7|727008.6|27
1631895230000|2021-09-17 16:13:50|728526.5|727526.5|728464.6|727464.6|728962.1|727526.5|728454.8|726960|23
1631895240000|2021-09-17 16:14:00|728464.4|727464.4|728515|727515|729016.1|727534.5|728456.2|726965.8|27
1631895250000|2021-09-17 16:14:10|728512.3|727512.3|728512.7|727512.7|729006.8|727517.6|728471.3|726965.4|29
1631895260000|2021-09-17 16:14:20|728528.1|727528.1|728573.5|727573.5|729019.1|727574.5|728517.5|727015.5|30
1631895270000|2021-09-17 16:14:30|728572.5|727572.5|729029.7|727029.7|729050.6|727572.5|728522.2|727029.7|31
1631895280000|2021-09-17 16:14:40|729011.1|727011.1|729018|727018|729035.4|727035.4|729004.4|727004.4|30
1631895290000|2021-09-17 16:14:50|729031.6|727031.6|729075|727075|729075|727552.8|728517.5|727015.6|28
1631895300000|2021-09-17 16:15:00|729093.8|727093.8|729057.7|727057.7|729093.8|727093.8|729030.7|727030.7|27
1631895310000|2021-09-17 16:15:10|729066.4|727066.4|729039.6|727039.6|729072.4|727072.4|729032.7|727032.7|11
1631895320000|2021-09-17 16:15:20|729039.3|727039.3|729013.2|727013.2|729039.6|727039.6|729008.2|727008.2|21
1631895330000|2021-09-17 16:15:30|729014.9|727014.9|729013.2|727013.2|729017.4|727017.4|729008.6|727008.6|9
1631895340000|2021-09-17 16:15:40|729016.5|727016.5|729011.8|727011.8|729016.5|727016.5|729011.4|727011.4|16
1631895350000|2021-09-17 16:15:50|729014.3|727014.3|729047.6|727047.6|729048.6|727541|728524.5|727014.3|21
1631895360000|2021-09-17 16:16:00|729047.1|727047.1|729051.4|727051.4|729051.4|727547.2|728546.3|727041|18
1631895370000|2021-09-17 16:16:10|729051.6|727051.6|728593.1|727593.1|729092.8|727593.1|728588.5|727049.5|18
1631895380000|2021-09-17 16:16:20|729084.5|727084.5|728599.2|727599.2|729101.8|727602.5|728578.1|727058.3|24
1631895390000|2021-09-17 16:16:30|728598.4|727598.4|728601.8|727601.8|729112.3|727616|728596.4|727080.3|27
1631895400000|2021-09-17 16:16:40|728603.2|727603.2|729083.1|727083.1|729090.7|727603.2|728594.4|727081.8|23
1631895410000|2021-09-17 16:16:50|729093.2|727093.2|729115.1|727115.1|729118|727619.5|728617.9|727093.2|18
1631895420000|2021-09-17 16:17:00|729115.8|727115.8|729118|727118|729121.4|727618.3|728614.3|727095.3|19
1631895430000|2021-09-17 16:17:10|729117.9|727117.9|728639.7|727639.7|729147.5|727647.1|728639.7|727115.1|16
1631895440000|2021-09-17 16:17:20|728643.2|727643.2|729129.9|727129.9|729144.8|727643.2|728638.9|727129.9|12
1631895450000|2021-09-17 16:17:30|729133.9|727133.9|729123.6|727123.6|729133.9|727633.1|728629.6|727123.6|5
1631895460000|2021-09-17 16:17:40|729102.4|727102.4|728464.3|727464.3|729102.4|727466|728456.2|726960|10
1631895470000|2021-09-17 16:17:50|728482.5|727482.5|729087.7|727087.7|729087.7|727584.7|728482.5|726989.6|22
1631895480000|2021-09-17 16:18:00|729088.9|727088.9|729071.7|727071.7|729097.8|727097.8|729064.7|727064.7|25
1631895490000|2021-09-17 16:18:10|729068.2|727068.2|729039.9|727039.9|729068.2|727544.4|728533.3|727034.4|21
1631895500000|2021-09-17 16:18:20|729040.1|727040.1|729045.5|727045.5|729048.5|727550|728550|727036.9|17
1631895510000|2021-09-17 16:18:30|728545.7|727545.7|729044.5|727044.5|729047.7|727545.7|728539.7|727044.5|8
1631895520000|2021-09-17 16:18:40|729049|727049|729009.8|727009.8|729070|727070|729005.2|727005.2|23
1631895530000|2021-09-17 16:18:50|729013.4|727013.4|729018.6|727018.6|729048.3|727048.3|729003.9|727003.9|21
1631895540000|2021-09-17 16:19:00|729007.6|727007.6|729018.9|727018.9|729018.9|727018.9|728997.7|726997.7|24
1631895550000|2021-09-17 16:19:10|729018.5|727018.5|729003.7|727003.7|729018.9|727018.9|729002.7|727002.7|10
1631895560000|2021-09-17 16:19:20|729002.8|727002.8|728987.7|726987.7|729022.3|727022.3|728987.7|726987.7|26
1631895570000|2021-09-17 16:19:30|728987.5|726987.5|728987.1|726987.1|728987.5|727477.7|728477.7|726972.6|20
1631895580000|2021-09-17 16:19:40|728986.9|726986.9|728994.9|726994.9|729003|727003|728982.2|726982.2|16
1631895590000|2021-09-17 16:19:50|729002.4|727002.4|728995.4|726995.4|729002.4|727002.4|728995.4|726995.4|8
1631895600000|2021-09-17 16:20:00|728995.3|726995.3|728988.1|726988.1|729007.3|727007.3|728980.5|726980.5|30
1631895610000|2021-09-17 16:20:10|728986.8|726986.8|728984.2|726984.2|728988.7|726988.7|728984.2|726984.2|12
1631895620000|2021-09-17 16:20:20|728988.3|726988.3|728971.2|726971.2|728988.3|726988.3|728970.8|726970.8|19
1631895630000|2021-09-17 16:20:30|728971.3|726971.3|728978.8|726978.8|728978.8|726978.8|728970.7|726970.7|9
1631895640000|2021-09-17 16:20:40|728977.5|726977.5|729005.8|727005.8|729005.8|727005.8|728967.8|726967.8|15
1631895650000|2021-09-17 16:20:50|729006.7|727006.7|728997.4|726997.4|729039.7|727039.7|728997.4|726997.4|29
1631895660000|2021-09-17 16:21:00|728997.5|726997.5|729003.9|727003.9|729004.9|727004.9|728992.6|726992.6|21
1631895670000|2021-09-17 16:21:10|729003.6|727003.6|728542.6|727542.6|729041|727543.9|728541.1|726973.5|26
1631895680000|2021-09-17 16:21:20|728548|727548|729014.6|727014.6|729017.4|727548|728548|727011.3|14
1631895690000|2021-09-17 16:21:30|729014.9|727014.9|729022.9|727022.9|729040.1|727040.1|729014.9|727014.9|11
1631895700000|2021-09-17 16:21:40|729022.3|727022.3|729013.7|727013.7|729022.3|727022.3|729013.3|727013.3|10
1631895710000|2021-09-17 16:21:50|729020.7|727020.7|729033.8|727033.8|729033.8|727033.8|729014.7|727014.7|15
1631895720000|2021-09-17 16:22:00|729022.4|727022.4|729024.4|727024.4|729034.9|727034.9|729011.4|727011.4|15
1631895730000|2021-09-17 16:22:10|729033.7|727033.7|729023.6|727023.6|729033.7|727033.7|729017.2|727017.2|10
1631895740000|2021-09-17 16:22:20|729026.8|727026.8|729016.3|727016.3|729026.8|727026.8|729010.7|727010.7|14
1631895750000|2021-09-17 16:22:30|729013.5|727013.5|728995.5|726995.5|729030.2|727030.2|728995.5|726995.5|18
1631895760000|2021-09-17 16:22:40|729000.8|727000.8|728423|727423|729005.1|727423|728423|726932.2|13
1631895770000|2021-09-17 16:22:50|728903.2|726903.2|728867.7|726867.7|728903.2|727375.1|728365.7|726867.7|16
1631895780000|2021-09-17 16:23:00|728870|726870|728864.7|726864.7|728870|726870|728864.7|726864.7|9
1631895790000|2021-09-17 16:23:10|728862.3|726862.3|728858.1|726858.1|728863.1|726863.1|728854.3|726854.3|12
1631895800000|2021-09-17 16:23:20|728356.5|727356.5|728817|726817|728854.3|727356.5|728326.1|726817|26
1631895810000|2021-09-17 16:23:30|728816.3|726816.3|728241.9|727241.9|728819.5|727245.7|728238.5|726738.5|22
1631895820000|2021-09-17 16:23:40|728737|726737|728223.7|727223.7|728737|727236.2|728219.9|726722.2|12
1631895830000|2021-09-17 16:23:50|728221.8|727221.8|728223.5|727223.5|728743.8|727230.2|728219.8|726726.4|21
1631895840000|2021-09-17 16:24:00|728222.8|727222.8|728736.1|726736.1|728738.3|727236.8|728220.5|726724.3|27
1631895850000|2021-09-17 16:24:10|728736|726736|728735.1|726735.1|728742.6|726742.6|728727.7|726727.7|23
1631895860000|2021-09-17 16:24:20|728737.9|726737.9|728225.8|727225.8|728737.9|727238.9|728223.9|726725|27
1631895870000|2021-09-17 16:24:30|728229.7|727229.7|728733.3|726733.3|728736.3|727232.8|728229.7|726727.2|16
1631895880000|2021-09-17 16:24:40|728733.2|726733.2|728725.3|726725.3|728737.3|727227.9|728223.6|726724.5|22
1631895890000|2021-09-17 16:24:50|728721.7|726721.7|728668.9|726668.9|728721.7|727222.2|728216.9|726665.6|25
1631895900000|2021-09-17 16:25:00|728671.7|726671.7|728664.6|726664.6|728688.6|726688.6|728664.6|726664.6|25
1631895910000|2021-09-17 16:25:10|728693.7|726693.7|728710|726710|728712|727207.2|728198.9|726684.1|25
1631895920000|2021-09-17 16:25:20|728211.6|727211.6|728216.7|727216.7|728716.2|727225|728209.2|726711.1|22
1631895930000|2021-09-17 16:25:30|728706.6|726706.6|728725.7|726725.7|728726|727224.5|728214.5|726699.8|17
1631895940000|2021-09-17 16:25:40|728725.8|726725.8|728725|726725|728725.8|727227.2|728224.9|726717.6|21
1631895950000|2021-09-17 16:25:50|728724.8|726724.8|728808.6|726808.6|728828.3|727325.3|728228.3|726694.9|25
1631895960000|2021-09-17 16:26:00|728807.7|726807.7|728811.6|726811.6|728811.6|727292|728289.3|726784.9|21
1631895970000|2021-09-17 16:26:10|728806.3|726806.3|728851|726851|728855.4|726855.4|728806.3|726806.3|19
1631895980000|2021-09-17 16:26:20|728846|726846|728847.8|726847.8|728853.3|726853.3|728842.5|726842.5|11
1631895990000|2021-09-17 16:26:30|728850.9|726850.9|728876|726876|728876|726876|728843.5|726843.5|13
1631896000000|2021-09-17 16:26:40|728864.1|726864.1|728840.1|726840.1|728874.7|726874.7|728826.9|726826.9|23
1631896010000|2021-09-17 16:26:50|728842.7|726842.7|728811.7|726811.7|728845.8|726845.8|728811.7|726811.7|12
1631896020000|2021-09-17 16:27:00|728822.7|726822.7|728832.9|726832.9|728833.4|726833.4|728822.7|726822.7|9
1631896030000|2021-09-17 16:27:10|728831.9|726831.9|728803.8|726803.8|728831.9|726831.9|728802.2|726802.2|8
1631896040000|2021-09-17 16:27:20|728805.2|726805.2|728844.1|726844.1|728846|726846|728791.5|726791.5|20
1631896050000|2021-09-17 16:27:30|728847|726847|728811.2|726811.2|728848.4|726848.4|728811.2|726811.2|15
1631896060000|2021-09-17 16:27:40|728783.1|726783.1|728797.3|726797.3|728802.9|726802.9|728783.1|726783.1|23
1631896070000|2021-09-17 16:27:50|728793.5|726793.5|728804.7|726804.7|728822.2|726822.2|728793.5|726793.5|23
1631896080000|2021-09-17 16:28:00|728811.2|726811.2|728863.1|726863.1|728866.3|726866.3|728811.2|726811.2|21
1631896090000|2021-09-17 16:28:10|728853.9|726853.9|728873.1|726873.1|728873.1|726873.1|728853.9|726853.9|24
1631896100000|2021-09-17 16:28:20|728868.6|726868.6|728864.3|726864.3|728886.6|726886.6|728856.2|726856.2|25
1631896110000|2021-09-17 16:28:30|728860|726860|728912.8|726912.8|728912.8|726912.8|728860|726860|21
1631896120000|2021-09-17 16:28:40|728911.1|726911.1|728911.5|726911.5|728913.7|726913.7|728909.3|726909.3|5
1631896130000|2021-09-17 16:28:50|728914.9|726914.9|728977.5|726977.5|728978.3|726978.3|728914.9|726914.9|24
1631896140000|2021-09-17 16:29:00|728977|726977|728948.4|726948.4|728977|726977|728934.8|726934.8|15
1631896150000|2021-09-17 16:29:10|728947.5|726947.5|728951.4|726951.4|728953|726953|728947.5|726947.5|5
1631896160000|2021-09-17 16:29:20|728951.2|726951.2|728953.6|726953.6|728955.5|726955.5|728951.2|726951.2|6
1631896170000|2021-09-17 16:29:30|728953.2|726953.2|728950.6|726950.6|728957.3|726957.3|728950.6|726950.6|12
1631896180000|2021-09-17 16:29:40|728951.1|726951.1|728897.5|726897.5|728953|726953|728889.9|726889.9|21
1631896190000|2021-09-17 16:29:50|728911.7|726911.7|728890.9|726890.9|728911.7|726911.7|728880|726880|21
1631896200000|2021-09-17 16:30:00|728897|726897|728881.5|726881.5|728897|726897|728870.4|726870.4|20
1631896210000|2021-09-17 16:30:10|728870.4|726870.4|728857.9|726857.9|728877.9|726877.9|728857.9|726857.9|15
1631896220000|2021-09-17 16:30:20|728857.5|726857.5|728850.9|726850.9|728860.6|726860.6|728840.9|726840.9|18
1631896230000|2021-09-17 16:30:30|728862.1|726862.1|728847.2|726847.2|728862.1|726862.1|728839.3|726839.3|29
1631896240000|2021-09-17 16:30:40|728846.8|726846.8|728848.2|726848.2|728856.3|726856.3|728839.2|726839.2|25
1631896250000|2021-09-17 16:30:50|728846.2|726846.2|728827.1|726827.1|728850.4|726850.4|728826.5|726826.5|24
1631896260000|2021-09-17 16:31:00|728825.4|726825.4|728797.8|726797.8|728833.7|726833.7|728783.2|726783.2|20
1631896270000|2021-09-17 16:31:10|728794.2|726794.2|728781.6|726781.6|728794.3|726794.3|728779|726779|15
1631896280000|2021-09-17 16:31:20|728780.9|726780.9|728869.9|726869.9|728869.9|726869.9|728780.9|726780.9|23
1631896290000|2021-09-17 16:31:30|728869.7|726869.7|728875.9|726875.9|728879.2|726879.2|728865|726865|16
1631896300000|2021-09-17 16:31:40|728876.2|726876.2|728844.9|726844.9|728883.2|726883.2|728842.8|726842.8|22
1631896310000|2021-09-17 16:31:50|728844.6|726844.6|728850.1|726850.1|728850.7|726850.7|728840.7|726840.7|16
1631896320000|2021-09-17 16:32:00|728848.5|726848.5|728848.7|726848.7|728849.5|726849.5|728848.5|726848.5|7
1631896330000|2021-09-17 16:32:10|728848.9|726848.9|728848.4|726848.4|728849.7|726849.7|728848.4|726848.4|8
1631896340000|2021-09-17 16:32:20|728843.7|726843.7|728870.3|726870.3|728882.4|726882.4|728843.7|726843.7|21
1631896350000|2021-09-17 16:32:30|728872.2|726872.2|728838.6|726838.6|728874.1|726874.1|728838.6|726838.6|18
1631896360000|2021-09-17 16:32:40|728830|726830|728835.3|726835.3|728839.5|726839.5|728821|726821|8
1631896370000|2021-09-17 16:32:50|728838.5|726838.5|728833|726833|728842.4|726842.4|728817.8|726817.8|13
1631896380000|2021-09-17 16:33:00|728847.4|726847.4|728872|726872|728872.8|726872.8|728845.3|726845.3|22
1631896390000|2021-09-17 16:33:10|728872.4|726872.4|728862.9|726862.9|728873.4|726873.4|728862.1|726862.1|17
1631896400000|2021-09-17 16:33:20|728864|726864|728876.5|726876.5|728876.5|726876.5|728862.2|726862.2|19
1631896410000|2021-09-17 16:33:30|728879|726879|728881.7|726881.7|728881.7|726881.7|728876.4|726876.4|12
1631896420000|2021-09-17 16:33:40|728893.8|726893.8|728894.7|726894.7|728896.4|726896.4|728892.2|726892.2|10
1631896430000|2021-09-17 16:33:50|728895.5|726895.5|728878.7|726878.7|728895.5|726895.5|728877.2|726877.2|18
1631896440000|2021-09-17 16:34:00|728879.6|726879.6|728884.6|726884.6|728886.4|726886.4|728879.6|726879.6|12
1631896450000|2021-09-17 16:34:10|728881|726881|728871.2|726871.2|728887.2|726887.2|728863.4|726863.4|20
1631896460000|2021-09-17 16:34:20|728867|726867|728873.9|726873.9|728878.5|726878.5|728858.4|726858.4|17
1631896470000|2021-09-17 16:34:30|728874.2|726874.2|728884.3|726884.3|728885.1|726885.1|728874.2|726874.2|17
1631896480000|2021-09-17 16:34:40|728883.1|726883.1|728945|726945|728973.8|727468.9|728447.4|726882.3|28
1631896490000|2021-09-17 16:34:50|728939.7|726939.7|728935.1|726935.1|728942.2|726942.2|728924.5|726924.5|25
1631896500000|2021-09-17 16:35:00|728934.3|726934.3|728910.8|726910.8|728934.3|726934.3|728910.8|726910.8|19
1631896510000|2021-09-17 16:35:10|728916.9|726916.9|728910.9|726910.9|728917.5|726917.5|728907.9|726907.9|15
1631896520000|2021-09-17 16:35:20|728911.2|726911.2|728910.4|726910.4|728911.2|726911.2|728905.4|726905.4|22
1631896530000|2021-09-17 16:35:30|728909.3|726909.3|728902.4|726902.4|728912.8|726912.8|728899.1|726899.1|17
1631896540000|2021-09-17 16:35:40|728902.5|726902.5|728861.9|726861.9|728902.9|726902.9|728861.1|726861.1|18
1631896550000|2021-09-17 16:35:50|728864.9|726864.9|728855.3|726855.3|728864.9|726864.9|728855.3|726855.3|5
1631896560000|2021-09-17 16:36:00|728858.3|726858.3|728861.3|726861.3|728865.6|726865.6|728848.1|726848.1|16
1631896570000|2021-09-17 16:36:10|728861.5|726861.5|728859.1|726859.1|728863.8|726863.8|728848.1|726848.1|10
1631896580000|2021-09-17 16:36:20|728849.3|726849.3|728856.3|726856.3|728868|726868|728849.3|726849.3|10
1631896590000|2021-09-17 16:36:30|728860.7|726860.7|728861|726861|728862.3|726862.3|728856.2|726856.2|12
1631896600000|2021-09-17 16:36:40|728860.2|726860.2|728854.9|726854.9|728872|726872|728854.9|726854.9|9
1631896610000|2021-09-17 16:36:50|728852.6|726852.6|728848.2|726848.2|728860.9|726860.9|728847.1|726847.1|12
1631896620000|2021-09-17 16:37:00|728848.8|726848.8|728831.6|726831.6|728858.3|726858.3|728813.4|726813.4|21
1631896630000|2021-09-17 16:37:10|728833.5|726833.5|728837.4|726837.4|728842|726842|728801|726801|32
1631896640000|2021-09-17 16:37:20|728849.8|726849.8|728930.9|726930.9|728930.9|726930.9|728844.8|726844.8|34
1631896650000|2021-09-17 16:37:30|728926.4|726926.4|728926|726926|728931|726931|728922.5|726922.5|25
1631896660000|2021-09-17 16:37:40|728921.4|726921.4|728904.9|726904.9|728929.3|726929.3|728903.3|726903.3|20
1631896670000|2021-09-17 16:37:50|728903.1|726903.1|728909.5|726909.5|728912.2|726912.2|728902.3|726902.3|15
1631896680000|2021-09-17 16:38:00|728909.2|726909.2|728906.4|726906.4|728932.9|726932.9|728906.4|726906.4|26
1631896690000|2021-09-17 16:38:10|728908.5|726908.5|728904.8|726904.8|728908.6|726908.6|728902.7|726902.7|16
1631896700000|2021-09-17 16:38:20|728911.5|726911.5|728908.6|726908.6|728911.5|726911.5|728907.4|726907.4|18
1631896710000|2021-09-17 16:38:30|728908.4|726908.4|728909.3|726909.3|728911.4|726911.4|728908.4|726908.4|11
1631896720000|2021-09-17 16:38:40|728909.7|726909.7|728893.6|726893.6|728909.7|726909.7|728891.4|726891.4|15
1631896730000|2021-09-17 16:38:50|728891.8|726891.8|728894.6|726894.6|728899.5|726899.5|728889.7|726889.7|19
1631896740000|2021-09-17 16:39:00|728893.9|726893.9|728890.7|726890.7|728894.8|726894.8|728885.7|726885.7|23
1631896750000|2021-09-17 16:39:10|728889|726889|728888.7|726888.7|728893.4|726893.4|728888|726888|20
1631896760000|2021-09-17 16:39:20|728897.4|726897.4|728891.7|726891.7|728897.4|726897.4|728888.6|726888.6|7
1631896770000|2021-09-17 16:39:30|728893.5|726893.5|728894.2|726894.2|728898.7|726898.7|728890.9|726890.9|15
1631896780000|2021-09-17 16:39:40|728894.7|726894.7|728894.6|726894.6|728895|726895|728892.7|726892.7|10
1631896790000|2021-09-17 16:39:50|728897.1|726897.1|728859.8|726859.8|728897.1|726897.1|728854.3|726854.3|20
1631896800000|2021-09-17 16:40:00|728865.9|726865.9|728862.8|726862.8|728873|726873|728861.5|726861.5|18
1631896810000|2021-09-17 16:40:10|728862.9|726862.9|728862|726862|728867.9|726867.9|728860.1|726860.1|18
1631896820000|2021-09-17 16:40:20|728861.9|726861.9|728866.5|726866.5|728867.1|726867.1|728856.1|726856.1|24
1631896830000|2021-09-17 16:40:30|728866.7|726866.7|728870.4|726870.4|728873.1|726873.1|728866.2|726866.2|12
1631896840000|2021-09-17 16:40:40|728870.5|726870.5|728863.2|726863.2|728870.5|726870.5|728860|726860|9
1631896850000|2021-09-17 16:40:50|728861.5|726861.5|728869.7|726869.7|728869.7|726869.7|728861.5|726861.5|3
1631896860000|2021-09-17 16:41:00|728868.3|726868.3|728866.7|726866.7|728870.9|726870.9|728866.7|726866.7|12
1631896870000|2021-09-17 16:41:10|728868.7|726868.7|728869.4|726869.4|728869.4|726869.4|728867.9|726867.9|5
1631896880000|2021-09-17 16:41:20|728866.9|726866.9|728858.3|726858.3|728866.9|726866.9|728854.6|726854.6|13
1631896890000|2021-09-17 16:41:30|728856.5|726856.5|728870|726870|728870|726870|728853|726853|13
1631896900000|2021-09-17 16:41:40|728868.3|726868.3|728922.7|726922.7|728924|726924|728868.2|726868.2|17
1631896910000|2021-09-17 16:41:50|728916.4|726916.4|728924.8|726924.8|728929.2|726929.2|728916.4|726916.4|20
1631896920000|2021-09-17 16:42:00|728922.8|726922.8|728919.9|726919.9|728929.1|726929.1|728919.9|726919.9|7
1631896930000|2021-09-17 16:42:10|728926.1|726926.1|728922.1|726922.1|728926.3|726926.3|728922.1|726922.1|4
1631896940000|2021-09-17 16:42:20|728922.9|726922.9|728920.2|726920.2|728922.9|726922.9|728918.9|726918.9|8
1631896950000|2021-09-17 16:42:30|728921.9|726921.9|728920.2|726920.2|728959.6|726959.6|728920.2|726920.2|11
1631896960000|2021-09-17 16:42:40|728922.3|726922.3|728919|726919|728924|726924|728919|726919|12
1631896970000|2021-09-17 16:42:50|728919.8|726919.8|728924.6|726924.6|728927|726927|728919.8|726919.8|18
1631896980000|2021-09-17 16:43:00|728922.6|726922.6|728919.7|726919.7|728922.6|726922.6|728917.2|726917.2|8
1631896990000|2021-09-17 16:43:10|728917|726917|728921.9|726921.9|728921.9|726921.9|728907.7|726907.7|13
1631897000000|2021-09-17 16:43:20|728916.8|726916.8|728997.6|726997.6|728997.6|726997.6|728916.6|726916.6|27
1631897010000|2021-09-17 16:43:30|728995.2|726995.2|728982.6|726982.6|728997.7|726997.7|728976.5|726976.5|23
1631897020000|2021-09-17 16:43:40|728948.6|726948.6|728950.9|726950.9|728960|726960|728935|726935|19
1631897030000|2021-09-17 16:43:50|728962.9|726962.9|728888.8|726888.8|728962.9|726962.9|728882.5|726882.5|22
1631897040000|2021-09-17 16:44:00|728889|726889|728926.4|726926.4|728934.5|726934.5|728884.8|726884.8|18
1631897050000|2021-09-17 16:44:10|728926.2|726926.2|728919|726919|728927|726927|728915.8|726915.8|12
1631897060000|2021-09-17 16:44:20|728918.7|726918.7|728909.7|726909.7|728918.7|726918.7|728863.1|726863.1|23
1631897070000|2021-09-17 16:44:30|728907|726907|728913.6|726913.6|728913.6|726913.6|728900.9|726900.9|23
1631897080000|2021-09-17 16:44:40|728914|726914|728933.3|726933.3|728957.2|726957.2|728909.4|726909.4|29
1631897090000|2021-09-17 16:44:50|728930.7|726930.7|728909.6|726909.6|728960|726960|728909.6|726909.6|18
1631897100000|2021-09-17 16:45:00|728912|726912|728898.2|726898.2|728918|726918|728892.2|726892.2|22
1631897110000|2021-09-17 16:45:10|728896.7|726896.7|728902|726902|728902|726902|728894.8|726894.8|11
1631897120000|2021-09-17 16:45:20|728902.4|726902.4|728814.5|726814.5|728911.1|726911.1|728806.9|726806.9|15
1631897130000|2021-09-17 16:45:30|728812.2|726812.2|728838.9|726838.9|728847.7|726847.7|728812.2|726812.2|20
1631897140000|2021-09-17 16:45:40|728839.1|726839.1|728832.2|726832.2|728843.2|726843.2|728820.9|726820.9|26
1631897150000|2021-09-17 16:45:50|728831.2|726831.2|728842.9|726842.9|728842.9|726842.9|728823|726823|15
1631897160000|2021-09-17 16:46:00|728843.6|726843.6|728835.5|726835.5|728843.6|726843.6|728835.5|726835.5|16
1631897170000|2021-09-17 16:46:10|728841.4|726841.4|728841.4|726841.4|728848.6|726848.6|728837|726837|17
1631897180000|2021-09-17 16:46:20|728841.5|726841.5|728844.4|726844.4|728850.6|727352.7|728348.8|726841.5|16
1631897190000|2021-09-17 16:46:30|728848.9|726848.9|729053.9|727053.9|729053.9|727053.9|728846.3|726846.3|18
1631897200000|2021-09-17 16:46:40|729051.2|727051.2|729035.4|727035.4|729051.2|727051.2|729004.2|727004.2|30
1631897210000|2021-09-17 16:46:50|729035.6|727035.6|729154.9|727154.9|729157.7|727157.7|729029|727029|36
1631897220000|2021-09-17 16:47:00|729155.8|727155.8|729209.6|727209.6|729216.2|727216.2|729155.8|727155.8|38
1631897230000|2021-09-17 16:47:10|729205.8|727205.8|729209.5|727209.5|729241.8|727241.8|729198.1|727198.1|31
1631897240000|2021-09-17 16:47:20|729194.7|727194.7|729156|727156|729200.4|727200.4|729154.4|727154.4|33
1631897250000|2021-09-17 16:47:30|729152.9|727152.9|729160.8|727160.8|729162.4|727162.4|729152.2|727152.2|23
1631897260000|2021-09-17 16:47:40|729161.3|727161.3|729147.3|727147.3|729161.3|727161.3|729141.8|727141.8|25
1631897270000|2021-09-17 16:47:50|729147.8|727147.8|729147.9|727147.9|729155.8|727155.8|729147.3|727147.3|21
1631897280000|2021-09-17 16:48:00|729149.7|727149.7|729103.8|727103.8|729151|727151|729097.3|727097.3|30
1631897290000|2021-09-17 16:48:10|729102.3|727102.3|729100.1|727100.1|729114.6|727114.6|729096.3|727096.3|16
1631897300000|2021-09-17 16:48:20|729098.9|727098.9|729096.5|727096.5|729112.7|727112.7|729095.2|727095.2|18
1631897310000|2021-09-17 16:48:30|729099.9|727099.9|729079.2|727079.2|729099.9|727099.9|729078.1|727078.1|29
1631897320000|2021-09-17 16:48:40|729081.4|727081.4|729062|727062|729082.2|727082.2|729046|727046|24
1631897330000|2021-09-17 16:48:50|729062.7|727062.7|729049|727049|729062.7|727062.7|729048.8|727048.8|17
1631897340000|2021-09-17 16:49:00|729036.6|727036.6|729011.5|727011.5|729036.6|727036.6|729006.5|727006.5|24
1631897350000|2021-09-17 16:49:10|729012.9|727012.9|729041.6|727041.6|729043|727043|729010.5|727010.5|30
1631897360000|2021-09-17 16:49:20|729038.4|727038.4|729058.3|727058.3|729058.8|727058.8|729038.4|727038.4|13
1631897370000|2021-09-17 16:49:30|729054.6|727054.6|729053.9|727053.9|729056.6|727056.6|729050.2|727050.2|15
1631897380000|2021-09-17 16:49:40|729056.2|727056.2|729069.5|727069.5|729079.6|727079.6|729056.2|727056.2|18
1631897390000|2021-09-17 16:49:50|729070|727070|729074.5|727074.5|729078.7|727078.7|729070|727070|21
1631897400000|2021-09-17 16:50:00|729081.2|727081.2|729044.7|727044.7|729083.4|727083.4|729044.7|727044.7|28
1631897410000|2021-09-17 16:50:10|729048.7|727048.7|728988.5|726988.5|729050.5|727050.5|728986.6|726986.6|23
1631897420000|2021-09-17 16:50:20|728985.7|726985.7|728990.5|726990.5|728990.5|726990.5|728949.1|726949.1|29
1631897430000|2021-09-17 16:50:30|728988.2|726988.2|728990.6|726990.6|728990.6|726990.6|728984.5|726984.5|12
1631897440000|2021-09-17 16:50:40|728988.7|726988.7|728986.4|726986.4|728989.4|726989.4|728984.3|726984.3|19
1631897450000|2021-09-17 16:50:50|728986.3|726986.3|728977.7|726977.7|728990.6|726990.6|728976.8|726976.8|19
1631897460000|2021-09-17 16:51:00|728974.9|726974.9|728981.6|726981.6|728989.4|726989.4|728974.9|726974.9|19
1631897470000|2021-09-17 16:51:10|728981.2|726981.2|729047.4|727047.4|729047.4|727047.4|728980.8|726980.8|17
1631897480000|2021-09-17 16:51:20|729047|727047|729020.9|727020.9|729047|727047|729019.7|727019.7|28
1631897490000|2021-09-17 16:51:30|729023.5|727023.5|729021|727021|729026.6|727026.6|729019.5|727019.5|14
1631897500000|2021-09-17 16:51:40|729023.2|727023.2|729022.4|727022.4|729025.1|727025.1|729015.1|727015.1|25
1631897510000|2021-09-17 16:51:50|729020.9|727020.9|729015.2|727015.2|729023.1|727023.1|729014|727014|13
1631897520000|2021-09-17 16:52:00|729020.3|727020.3|729011.6|727011.6|729020.7|727020.7|729011.2|727011.2|13
1631897530000|2021-09-17 16:52:10|729013.6|727013.6|729039.2|727039.2|729043.6|727043.6|729012|727012|21
1631897540000|2021-09-17 16:52:20|729038.8|727038.8|729031.1|727031.1|729041.8|727041.8|729023.3|727023.3|22
1631897550000|2021-09-17 16:52:30|729031.2|727031.2|728994.2|726994.2|729031.2|727031.2|728967.7|726967.7|30
1631897560000|2021-09-17 16:52:40|728972.7|726972.7|728979.4|726979.4|728991.1|726991.1|728961.8|726961.8|19
1631897570000|2021-09-17 16:52:50|728976|726976|728995.1|726995.1|728995.1|726995.1|728967.4|726967.4|25
1631897580000|2021-09-17 16:53:00|728995.7|726995.7|729031.3|727031.3|729041|727041|728991.3|726991.3|17
1631897590000|2021-09-17 16:53:10|729030.8|727030.8|729039.6|727039.6|729040.3|727040.3|729030.8|727030.8|15
1631897600000|2021-09-17 16:53:20|729038.2|727038.2|729026.2|727026.2|729038.5|727038.5|729026.2|727026.2|18
1631897610000|2021-09-17 16:53:30|729016.8|727016.8|729035.9|727035.9|729041.9|727041.9|729016.8|727016.8|24
1631897620000|2021-09-17 16:53:40|729031|727031|729055.4|727055.4|729056.7|727056.7|729029.9|727029.9|15
1631897630000|2021-09-17 16:53:50|729055.6|727055.6|729064.8|727064.8|729079.3|727079.3|729055.6|727055.6|19
1631897640000|2021-09-17 16:54:00|729064.2|727064.2|729029|727029|729064.2|727064.2|729024.1|727024.1|21
1631897650000|2021-09-17 16:54:10|729029.7|727029.7|729028.6|727028.6|729029.7|727029.7|729027.1|727027.1|14
1631897660000|2021-09-17 16:54:20|729027.1|727027.1|729040.3|727040.3|729042.4|727042.4|729027.1|727027.1|21
1631897670000|2021-09-17 16:54:30|729037.1|727037.1|729052.7|727052.7|729060|727060|729037.1|727037.1|23
1631897680000|2021-09-17 16:54:40|729055.5|727055.5|729058.5|727058.5|729073.5|727073.5|729055.4|727055.4|21
1631897690000|2021-09-17 16:54:50|729058|727058|729057.8|727057.8|729060.9|727060.9|729054.9|727054.9|15
1631897700000|2021-09-17 16:55:00|729054.5|727054.5|729010|727010|729054.5|727054.5|729007.4|727007.4|27
1631897710000|2021-09-17 16:55:10|729011.4|727011.4|729005|727005|729011.4|727011.4|729005|727005|18
1631897720000|2021-09-17 16:55:20|729002.2|727002.2|729011.6|727011.6|729014.6|727014.6|729001.4|727001.4|22
1631897730000|2021-09-17 16:55:30|729014|727014|729033.8|727033.8|729041.6|727041.6|729014|727014|16
1631897740000|2021-09-17 16:55:40|729035|727035|729054.4|727054.4|729054.4|727054.4|729032.2|727032.2|13
1631897750000|2021-09-17 16:55:50|729062.6|727062.6|729140.2|727140.2|729141.6|727141.6|729060.8|727060.8|23
1631897760000|2021-09-17 16:56:00|729139.1|727139.1|729155.7|727155.7|729158.6|727158.6|729139.1|727139.1|23
1631897770000|2021-09-17 16:56:10|729156.3|727156.3|729194.2|727194.2|729194.2|727194.2|729156.3|727156.3|22
1631897780000|2021-09-17 16:56:20|729190|727190|729184.5|727184.5|729190|727190|729178.2|727178.2|28
1631897790000|2021-09-17 16:56:30|729183.1|727183.1|729168.3|727168.3|729183.1|727183.1|729167.6|727167.6|16
1631897800000|2021-09-17 16:56:40|729170.3|727170.3|729167.1|727167.1|729174.4|727174.4|729165.4|727165.4|18
1631897810000|2021-09-17 16:56:50|729168.4|727168.4|729174|727174|729178.7|727178.7|729164.9|727164.9|16
1631897820000|2021-09-17 16:57:00|729174.3|727174.3|729154.2|727154.2|729174.3|727174.3|729154.2|727154.2|25
1631897830000|2021-09-17 16:57:10|729156.9|727156.9|729163.5|727163.5|729165.3|727165.3|729145.9|727145.9|26
1631897840000|2021-09-17 16:57:20|729162.7|727162.7|729187.5|727187.5|729188.7|727188.7|729158.4|727158.4|21
1631897850000|2021-09-17 16:57:30|729178.7|727178.7|729278.9|727278.9|729278.9|727278.9|729178.7|727178.7|25
1631897860000|2021-09-17 16:57:40|729277.1|727277.1|729208|727208|729277.1|727277.1|729191.1|727191.1|16
1631897870000|2021-09-17 16:57:50|729209.7|727209.7|729242.2|727242.2|729250.6|727250.6|729209.7|727209.7|19
1631897880000|2021-09-17 16:58:00|729243.3|727243.3|729215.7|727215.7|729246.1|727246.1|729213.6|727213.6|21
1631897890000|2021-09-17 16:58:10|729223.3|727223.3|729229.2|727229.2|729237.6|727237.6|729219.8|727219.8|19
1631897900000|2021-09-17 16:58:20|729233.2|727233.2|729265|727265|729278.6|727278.6|729225.2|727225.2|23
1631897910000|2021-09-17 16:58:30|729268.7|727268.7|729245.5|727245.5|729268.7|727268.7|729244.7|727244.7|5
1631897920000|2021-09-17 16:58:40|729257.7|727257.7|729262.2|727262.2|729265.8|727265.8|729253.7|727253.7|7
1631897930000|2021-09-17 16:58:50|729264.7|727264.7|729179|727179|729265.4|727265.4|729175.6|727175.6|22
1632117660000|2021-09-20 06:01:00|730619.8|729619.8|731020.6|729020.6|731129.9|729619.8|730619.8|729020.6|24
1632117670000|2021-09-20 06:01:10|731017.5|729017.5|731039.9|729039.9|731045.2|729554.7|730534.8|729016.6|33
1632117680000|2021-09-20 06:01:20|731040.1|729040.1|731045.5|729045.5|731047.3|729545.1|730536.9|729034.8|22
1632117690000|2021-09-20 06:01:30|731041.9|729041.9|730593.2|729593.2|731093.8|729593.2|730565|729041.2|18
1632117700000|2021-09-20 06:01:40|730591.3|729591.3|730587.1|729587.1|731127.6|729652.2|730530.7|729036|25
1632117710000|2021-09-20 06:01:50|730585.7|729585.7|731036.5|729036.5|731111.2|729585.7|730562|729036.5|22
1632117720000|2021-09-20 06:02:00|731041|729041|730528.8|729528.8|731041|729528.8|730516|729037.8|12
1632117730000|2021-09-20 06:02:10|730542.7|729542.7|730502.9|729502.9|731093.8|729548.7|730502|729021.1|37
1632117740000|2021-09-20 06:02:20|730507.3|729507.3|730511.4|729511.4|731025.8|729530.2|730499.7|729010.2|30
1632117750000|2021-09-20 06:02:30|730506.6|729506.6|730555.7|729555.7|731071.1|729555.7|730506.6|729028|20
1632117760000|2021-09-20 06:02:40|731077.7|729077.7|730584.7|729584.7|731082.7|729584.7|730568.7|729064.1|13
1632117770000|2021-09-20 06:02:50|730575|729575|731155.5|729155.5|731155.5|729613.9|730575|729106|19
1632117780000|2021-09-20 06:03:00|731155|729155|731118.3|729118.3|731163.9|729163.9|731107.5|729107.5|19
1632117790000|2021-09-20 06:03:10|731127.1|729127.1|731134.9|729134.9|731135.5|729585.5|730585.5|729097.6|23
1632117800000|2021-09-20 06:03:20|731132.6|729132.6|731114.5|729114.5|731132.6|729611.2|730611.2|729109.9|13
1632117810000|2021-09-20 06:03:30|731115.3|729115.3|731120.2|729120.2|731176.9|729610.5|730599|729108.6|8
1632117820000|2021-09-20 06:03:40|731117|729117|731090.9|729090.9|731128|729578.8|730578.8|729068.5|17
1632117830000|2021-09-20 06:03:50|731096.4|729096.4|730588.7|729588.7|731096.4|729589.8|730578|729087.8|9
1632117840000|2021-09-20 06:04:00|730590.9|729590.9|731083.5|729083.5|731083.5|729590.9|730583.1|729083.5|6
1632117850000|2021-09-20 06:04:10|731087.8|729087.8|731088.5|729088.5|731107.2|729591.1|730587.7|729078.3|16
1632117860000|2021-09-20 06:04:20|731087.8|729087.8|731113.2|729113.2|731132|729606.4|730605.6|729087.8|17
1632117870000|2021-09-20 06:04:30|731119|729119|730772.5|729772.5|731275.5|729783.8|730634.3|729113.2|25
1632117880000|2021-09-20 06:04:40|730770.6|729770.6|731219.1|729219.1|731252.1|729770.6|730693.1|729181.2|30
1632117890000|2021-09-20 06:04:50|731217.8|729217.8|731265.6|729265.6|731284.4|729767|730711.3|729216.5|21
1632117900000|2021-09-20 06:05:00|731262.4|729262.4|731240.8|729240.8|731270|729769.6|730755.9|729240.8|19
1632117910000|2021-09-20 06:05:10|731228.3|729228.3|730743.3|729743.3|731245.8|729748.2|730730.1|729228.3|14
1632117920000|2021-09-20 06:05:20|730727.6|729727.6|730743.1|729743.1|731250.1|729746.2|730727.6|729232.4|23
1632117930000|2021-09-20 06:05:30|730744.9|729744.9|731240.7|729240.7|731250.7|729746.9|730738.3|729227.6|24
1632117940000|2021-09-20 06:05:40|731241.8|729241.8|730742.9|729742.9|731255.2|729747.6|730728.9|729241.8|13
1632117950000|2021-09-20 06:05:50|730760.6|729760.6|730744.7|729744.7|731241.2|729762.5|730727.4|729241.2|13
1632117960000|2021-09-20 06:06:00|730760.6|729760.6|730744.7|729744.7|730760.6|729760.6|730743.2|729743.2|13
1632117970000|2021-09-20 06:06:10|731235.2|729235.2|731240.2|729240.2|731244|729758.2|730725.9|729235.2|25
1632117980000|2021-09-20 06:06:20|731238.3|729238.3|730747.4|729747.4|731264.7|729748.7|730730.8|729234.2|25
1632117990000|2021-09-20 06:06:30|731304.9|729304.9|731227.4|729227.4|731304.9|729754.5|730711.5|729207.4|21
1632118000000|2021-09-20 06:06:40|731208.5|729208.5|731275.6|729275.6|731275.6|729734.1|730706.7|729208.5|22
1632118010000|2021-09-20 06:06:50|730788.6|729788.6|730836.2|729836.2|731371.1|729869.6|730785.7|729282.3|28
1632118020000|2021-09-20 06:07:00|730837.1|729837.1|730801.5|729801.5|731349.4|729837.3|730801.5|729289.9|34
1632118030000|2021-09-20 06:07:10|730816.9|729816.9|730925.4|729925.4|731388.9|729925.4|730792.6|729301.7|23
1632118040000|2021-09-20 06:07:20|730897.6|729897.6|731419.1|729419.1|731428.3|729908.2|730897.1|729390.5|19
1632118050000|2021-09-20 06:07:30|731410.8|729410.8|730938.7|729938.7|731442.3|729939|730900.2|729399|27
1632118060000|2021-09-20 06:07:40|730937.2|729937.2|730951.5|729951.5|731459.3|729952.4|730910.9|729413.7|27
1632118070000|2021-09-20 06:07:50|730950.1|729950.1|731576.9|729576.9|731583.3|730011|730950.1|729440.9|35
1632118080000|2021-09-20 06:08:00|731567.5|729567.5|731549.5|729549.5|731575|730048.5|731037.9|729547.4|26
1632118090000|2021-09-20 06:08:10|731555.9|729555.9|731516.2|729516.2|731571.4|730009.2|731009.2|729508.3|20
1632118100000|2021-09-20 06:08:20|731505.6|729505.6|731555.9|729555.9|731555.9|730033.2|730987.4|729489.2|28
1632118110000|2021-09-20 06:08:30|731586.7|729586.7|731637.9|729637.9|731642|730138.5|731077.3|729573.1|35
1632118120000|2021-09-20 06:08:40|731138.9|730138.9|731636.3|729636.3|731644.3|730145|731138.9|729624.8|27
1632118130000|2021-09-20 06:08:50|731635.4|729635.4|731621.1|729621.1|731642.7|730132.9|731113.7|729621.1|25
1632118140000|2021-09-20 06:09:00|731633.7|729633.7|731639.6|729639.6|731641.7|730127.1|731117.7|729617.7|22
1632118150000|2021-09-20 06:09:10|731626.5|729626.5|731634.8|729634.8|731638.6|729638.6|731607.2|729607.2|27
1632118160000|2021-09-20 06:09:20|731634.5|729634.5|731699.7|729699.7|731699.7|729699.7|731623.3|729623.3|27
1632118170000|2021-09-20 06:09:30|731663.2|729663.2|731649.3|729649.3|731688.4|729688.4|731637.6|729637.6|30
1632118180000|2021-09-20 06:09:40|731645.3|729645.3|731781.6|729781.6|731790.2|729790.2|731606.6|729606.6|30
1632118190000|2021-09-20 06:09:50|731778.3|729778.3|731765.9|729765.9|731790.7|729790.7|731759.5|729759.5|32
1632118200000|2021-09-20 06:10:00|731759.3|729759.3|732000.4|730000.4|732010.9|730010.9|731738|729738|38
1632118210000|2021-09-20 06:10:10|731970.8|729970.8|732008.1|730008.1|732011.7|730011.7|731919.4|729919.4|37
1632118220000|2021-09-20 06:10:20|732007.9|730007.9|732076|730076|732109.8|730109.8|732000.9|730000.9|35
1632118230000|2021-09-20 06:10:30|732065.3|730065.3|732023.2|730023.2|732091.4|730091.4|731988.4|729988.4|34
1632118240000|2021-09-20 06:10:40|732021.9|730021.9|732024.5|730024.5|732032.7|730032.7|732001.1|730001.1|15
1632118250000|2021-09-20 06:10:50|732022.5|730022.5|732103.7|730103.7|732109.6|730109.6|732009.3|730009.3|28
1632118260000|2021-09-20 06:11:00|732109.3|730109.3|732023.8|730023.8|732110.9|730110.9|732023.8|730023.8|34
1632118270000|2021-09-20 06:11:10|732042.3|730042.3|731996.8|729996.8|732057.4|730057.4|731996.8|729996.8|31
1632118280000|2021-09-20 06:11:20|731991.5|729991.5|732009.7|730009.7|732082.6|730082.6|731988.3|729988.3|33
1632118290000|2021-09-20 06:11:30|731982.3|729982.3|731970.2|729970.2|732006.7|730006.7|731951.6|729951.6|33
1632118300000|2021-09-20 06:11:40|731974|729974|731954|729954|731994.8|729994.8|731946.1|729946.1|27
1632118310000|2021-09-20 06:11:50|731957.4|729957.4|731917.6|729917.6|731970.9|729970.9|731889.5|729889.5|36
1632118320000|2021-09-20 06:12:00|731917.3|729917.3|731935.6|729935.6|731942.3|729942.3|731897.2|729897.2|34
1632118330000|2021-09-20 06:12:10|731941.5|729941.5|731959|729959|731984.5|729984.5|731921.2|729921.2|21
1632118340000|2021-09-20 06:12:20|731941.8|729941.8|731926.5|729926.5|731964.8|729964.8|731923|729923|25
1632118350000|2021-09-20 06:12:30|731990.7|729990.7|731927.6|729927.6|731990.7|729990.7|731894|729894|21
1632118360000|2021-09-20 06:12:40|731935.3|729935.3|731904.4|729904.4|731951.6|729951.6|731904.4|729904.4|17
1632118370000|2021-09-20 06:12:50|731914.9|729914.9|731916.5|729916.5|731933.2|729933.2|731890.1|729890.1|15
1632118380000|2021-09-20 06:13:00|731928.3|729928.3|731908.8|729908.8|731931.6|729931.6|731901.6|729901.6|15
1632118390000|2021-09-20 06:13:10|731895.4|729895.4|731892.9|729892.9|731901.4|729901.4|731889.1|729889.1|8
1632118400000|2021-09-20 06:13:20|731908.9|729908.9|731981.9|729981.9|732014.4|730014.4|731887.4|729887.4|23
1632118410000|2021-09-20 06:13:30|731980.9|729980.9|731990.6|729990.6|732014.3|730014.3|731958.9|729958.9|37
1632118420000|2021-09-20 06:13:40|732000.9|730000.9|732006.5|730006.5|732045.3|730045.3|731976|729976|29
1632118430000|2021-09-20 06:13:50|732033.5|730033.5|732078.5|730078.5|732088|730088|732008.4|730008.4|37
1632118440000|2021-09-20 06:14:00|732076.5|730076.5|732040|730040|732076.5|730076.5|732012.2|730012.2|34
1632118450000|2021-09-20 06:14:10|732050.9|730050.9|732073.5|730073.5|732090.5|730090.5|732044.7|730044.7|35
1632118460000|2021-09-20 06:14:20|732088.8|730088.8|732143.9|730143.9|732175|730175|732079.1|730079.1|39
1632118470000|2021-09-20 06:14:30|732136.4|730136.4|732125.6|730125.6|732142.6|730142.6|732107.2|730107.2|30
1632118480000|2021-09-20 06:14:40|732118.9|730118.9|732125.3|730125.3|732131.6|730131.6|732077|730077|34
1632118490000|2021-09-20 06:14:50|732124|730124|732149.2|730149.2|732159.2|730159.2|732112.4|730112.4|29
1632118500000|2021-09-20 06:15:00|732155.9|730155.9|732374.3|730374.3|732374.3|730374.3|732109.2|730109.2|25
1632118510000|2021-09-20 06:15:10|732342.3|730342.3|732318.3|730318.3|732362.6|730837.1|731792.6|730283.1|34
1632118520000|2021-09-20 06:15:20|732315.7|730315.7|732381.1|730381.1|732381.1|730842|731841.7|730299.1|23
1632118530000|2021-09-20 06:15:30|731864.6|730864.6|732441.9|730441.9|732511.8|730864.6|731858|730395.2|35
1632118540000|2021-09-20 06:15:40|732462.6|730462.6|732474|730474|732508.6|730508.6|732458.3|730458.3|31
1632118550000|2021-09-20 06:15:50|732470.1|730470.1|732547|730547|732547|730547|732448|730448|31
1632118560000|2021-09-20 06:16:00|732526.1|730526.1|732533.6|730533.6|732550.7|730550.7|732512.9|730512.9|21
1632118570000|2021-09-20 06:16:10|732538.9|730538.9|732554.5|730554.5|732560.6|730560.6|732533.9|730533.9|14
1632118580000|2021-09-20 06:16:20|732552.2|730552.2|732540.1|730540.1|732556.9|730556.9|732540.1|730540.1|11
1632118590000|2021-09-20 06:16:30|732539.5|730539.5|732547.2|730547.2|732572|730572|732539.5|730539.5|21
1632118600000|2021-09-20 06:16:40|732540.9|730540.9|732531.1|730531.1|732547.2|730547.2|732531.1|730531.1|14
1632118610000|2021-09-20 06:16:50|732529.4|730529.4|732538.2|730538.2|732567.7|730567.7|732529.4|730529.4|16
1632118620000|2021-09-20 06:17:00|732536.2|730536.2|732546.6|730546.6|732552.2|730552.2|732534.1|730534.1|11
1632118630000|2021-09-20 06:17:10|732534.8|730534.8|732493.9|730493.9|732555.5|730998|731994.5|730493.9|10
1632118640000|2021-09-20 06:17:20|732444.1|730444.1|732490.9|730490.9|732515.1|730515.1|732444.1|730444.1|12
1632118650000|2021-09-20 06:17:30|732481.9|730481.9|732494.5|730494.5|732530.1|730530.1|732478.6|730478.6|18
1632118660000|2021-09-20 06:17:40|732492.9|730492.9|732492.1|730492.1|732532.6|730532.6|732481.4|730481.4|18
1632118670000|2021-09-20 06:17:50|732485.1|730485.1|732516.5|730516.5|732516.5|730516.5|732478|730478|19
1632118680000|2021-09-20 06:18:00|732520|730520|732486.5|730486.5|732520|730520|732416.9|730416.9|24
1632118690000|2021-09-20 06:18:10|732490.4|730490.4|732398.9|730398.9|732496.5|730496.5|732355.5|730355.5|30
1632118700000|2021-09-20 06:18:20|732391|730391|732420.2|730420.2|732439.3|730439.3|732355.7|730355.7|35
1632118710000|2021-09-20 06:18:30|732449.9|730449.9|732407.7|730407.7|732449.9|730449.9|732393.7|730393.7|18
1632118720000|2021-09-20 06:18:40|732408.3|730408.3|732402|730402|732424.4|730424.4|732354|730354|31
1632118730000|2021-09-20 06:18:50|732402.5|730402.5|732508.8|730508.8|732508.8|730508.8|732400.5|730400.5|14
1632118740000|2021-09-20 06:19:00|732517.2|730517.2|732482.5|730482.5|732517.2|730517.2|732465.9|730465.9|32
1632118750000|2021-09-20 06:19:10|732490.1|730490.1|732478.3|730478.3|732503.1|730503.1|732450.6|730450.6|29
1632118760000|2021-09-20 06:19:20|732471.2|730471.2|732401.5|730401.5|732471.2|730471.2|732385.7|730385.7|27
1632118770000|2021-09-20 06:19:30|732414.6|730414.6|732417.5|730417.5|732425.3|730425.3|732376|730376|27
1632118780000|2021-09-20 06:19:40|732417.1|730417.1|732372.9|730372.9|732419.6|730419.6|732354.9|730354.9|29
1632118790000|2021-09-20 06:19:50|732371.5|730371.5|732385.3|730385.3|732417.7|730417.7|732351.2|730351.2|25
1632118800000|2021-09-20 06:20:00|732389.6|730389.6|732434.8|730434.8|732443.4|730443.4|732371.1|730371.1|30
1632118810000|2021-09-20 06:20:10|732430|730430|732386.4|730386.4|732438.7|730438.7|732380|730380|23
1632118820000|2021-09-20 06:20:20|732393.6|730393.6|732338.9|730338.9|732400.7|730400.7|732320.9|730320.9|22
1632118830000|2021-09-20 06:20:30|732346.1|730346.1|732304.4|730304.4|732359.5|730359.5|732278|730278|23
1632118840000|2021-09-20 06:20:40|732360.6|730360.6|732333.7|730333.7|732386.4|730386.4|732302.1|730302.1|26
1632118850000|2021-09-20 06:20:50|732355.9|730355.9|732327.1|730327.1|732356.1|730356.1|732295.6|730295.6|23
1632118860000|2021-09-20 06:21:00|732344.5|730344.5|732354.9|730354.9|732377.8|730377.8|732286.5|730286.5|32
1632118870000|2021-09-20 06:21:10|732362|730362|732324|730324|732362.7|730362.7|732319.7|730319.7|17
1632118880000|2021-09-20 06:21:20|732380.5|730380.5|732376.4|730376.4|732402.2|730402.2|732335.7|730335.7|26
1632118890000|2021-09-20 06:21:30|732373.2|730373.2|732345.8|730345.8|732378.3|730378.3|732340|730340|18
1632118900000|2021-09-20 06:21:40|732339.4|730339.4|732317.1|730317.1|732345.9|730345.9|732310.3|730310.3|17
1632118910000|2021-09-20 06:21:50|732318.9|730318.9|732322.1|730322.1|732350.3|730350.3|732288|730288|15
1632118920000|2021-09-20 06:22:00|732326.8|730326.8|732343.2|730343.2|732385.7|730385.7|732326.8|730326.8|22
1632118930000|2021-09-20 06:22:10|732365.6|730365.6|732363.9|730363.9|732372.7|730372.7|732342.9|730342.9|18
1632118940000|2021-09-20 06:22:20|732359.3|730359.3|732383.5|730383.5|732419.8|730419.8|732359.3|730359.3|19
1632118950000|2021-09-20 06:22:30|732389.5|730389.5|732354|730354|732415.8|730415.8|732338.2|730338.2|24
1632118960000|2021-09-20 06:22:40|732354.2|730354.2|732296.1|730296.1|732372.2|730372.2|732296.1|730296.1|25
1632118970000|2021-09-20 06:22:50|732290.7|730290.7|732277.5|730277.5|732327.9|730327.9|732277.1|730277.1|13
1632118980000|2021-09-20 06:23:00|732277|730277|732298.1|730298.1|732316.7|730316.7|732269.3|730269.3|21
1632118990000|2021-09-20 06:23:10|732283.6|730283.6|732242|730242|732308|730308|732238|730238|22
1632119000000|2021-09-20 06:23:20|732282.9|730282.9|732288.6|730288.6|732303.7|730303.7|732246.3|730246.3|32
1632119010000|2021-09-20 06:23:30|732295.2|730295.2|732292.1|730292.1|732324.1|730324.1|732292.1|730292.1|18
1632119020000|2021-09-20 06:23:40|732295.8|730295.8|732297.9|730297.9|732297.9|730297.9|732294.5|730294.5|7
1632119030000|2021-09-20 06:23:50|732297.3|730297.3|732302.2|730302.2|732320.8|730320.8|732279.9|730279.9|17
1632119040000|2021-09-20 06:24:00|732300.6|730300.6|732355.3|730355.3|732401.1|730401.1|732297.5|730297.5|26
1632119050000|2021-09-20 06:24:10|732357|730357|732350.5|730350.5|732380.7|730380.7|732322.4|730322.4|26
1632119060000|2021-09-20 06:24:20|732341|730341|732350.3|730350.3|732390.5|730390.5|732335.9|730335.9|27
1632119070000|2021-09-20 06:24:30|732382|730382|732255.2|730255.2|732401.8|730401.8|732234.1|730234.1|32
1632119080000|2021-09-20 06:24:40|732254.2|730254.2|732261.1|730261.1|732265.3|730265.3|732219.4|730219.4|30
1632119090000|2021-09-20 06:24:50|732240.8|730240.8|732245.6|730245.6|732254.1|730254.1|732230.9|730230.9|30
1632119100000|2021-09-20 06:25:00|732241.8|730241.8|732247.3|730247.3|732276.4|730276.4|732239.4|730239.4|28
1632119110000|2021-09-20 06:25:10|732259.5|730259.5|732236.8|730236.8|732259.5|730259.5|732199.5|730199.5|29
1632119120000|2021-09-20 06:25:20|732228.2|730228.2|732240|730240|732244|730244|732221.1|730221.1|18
1632119130000|2021-09-20 06:25:30|732238.6|730238.6|732252|730252|732256.8|730256.8|732221|730221|20
1632119140000|2021-09-20 06:25:40|732255.3|730255.3|732240.2|730240.2|732258.6|730258.6|732212.8|730212.8|26
1632119150000|2021-09-20 06:25:50|732243.7|730243.7|732204.2|730204.2|732243.9|730243.9|732204.2|730204.2|14
1632119160000|2021-09-20 06:26:00|732230.3|730230.3|732239.2|730239.2|732270.5|730270.5|732168.8|730168.8|27
1632119170000|2021-09-20 06:26:10|732227.6|730227.6|732220.1|730220.1|732236.9|730236.9|732189.1|730189.1|27
1632119180000|2021-09-20 06:26:20|732214.5|730214.5|732077.6|730077.6|732244.6|730244.6|732062.4|730062.4|38
1632119190000|2021-09-20 06:26:30|732062.9|730062.9|732036.4|730036.4|732084.5|730084.5|732030.9|730030.9|34
1632119200000|2021-09-20 06:26:40|732035|730035|732119.5|730119.5|732119.5|730119.5|731998.3|729998.3|29
1632119210000|2021-09-20 06:26:50|732121.9|730121.9|732028.6|730028.6|732121.9|730121.9|732014.5|730014.5|30
1632119220000|2021-09-20 06:27:00|732033.5|730033.5|732065.3|730065.3|732076|730076|731984.1|729984.1|27
1632119230000|2021-09-20 06:27:10|732062.7|730062.7|732047.5|730047.5|732062.7|730062.7|732000.4|730000.4|19
1632119240000|2021-09-20 06:27:20|732044.8|730044.8|732022.3|730022.3|732059.7|730059.7|732003.9|730003.9|22
1632119250000|2021-09-20 06:27:30|732004.4|730004.4|732042.5|730042.5|732068.4|730068.4|731998.7|729998.7|24
1632119260000|2021-09-20 06:27:40|732003.1|730003.1|732012|730012|732066.2|730066.2|732001.6|730001.6|26
1632119270000|2021-09-20 06:27:50|732015.3|730015.3|732001.2|730001.2|732046.3|730046.3|731989.9|729989.9|26
1632119280000|2021-09-20 06:28:00|732000|730000|731962.3|729962.3|732029.1|730029.1|731962.3|729962.3|30
1632119290000|2021-09-20 06:28:10|731976.3|729976.3|731954.2|729954.2|731998.6|729998.6|731931.6|729931.6|34
1632119300000|2021-09-20 06:28:20|731946.7|729946.7|731971.3|729971.3|731984.3|729984.3|731946.4|729946.4|22
1632119310000|2021-09-20 06:28:30|731969.3|729969.3|732013.4|730013.4|732013.4|730013.4|731962.1|729962.1|20
1632119320000|2021-09-20 06:28:40|731992.3|729992.3|731959.4|729959.4|732007.9|730007.9|731954.6|729954.6|16
1632119330000|2021-09-20 06:28:50|731964.9|729964.9|731968.1|729968.1|731985.8|729985.8|731964.9|729964.9|18
1632119340000|2021-09-20 06:29:00|731972.9|729972.9|731996.4|729996.4|732013.5|730013.5|731972.9|729972.9|21
1632119350000|2021-09-20 06:29:10|732006.4|730006.4|731982.4|729982.4|732006.4|730006.4|731979.6|729979.6|15
1632119360000|2021-09-20 06:29:20|731986.8|729986.8|731982.9|729982.9|732012.6|730012.6|731982.9|729982.9|20
1632119370000|2021-09-20 06:29:30|731982.5|729982.5|732009.7|730009.7|732053|730053|731961.1|729961.1|21
1632119380000|2021-09-20 06:29:40|732001.2|730001.2|731999.6|729999.6|732022|730022|731992.6|729992.6|24
1632119390000|2021-09-20 06:29:50|732008.7|730008.7|731990.6|729990.6|732008.7|730008.7|731990.6|729990.6|16
1632119400000|2021-09-20 06:30:00|731987.4|729987.4|732080.3|730080.3|732103.3|730103.3|731987.4|729987.4|25
1632119410000|2021-09-20 06:30:10|732076.3|730076.3|732008|730008|732083.5|730083.5|731991|729991|23
1632119420000|2021-09-20 06:30:20|732003|730003|732006.2|730006.2|732011.4|730011.4|731987.5|729987.5|15
1632119430000|2021-09-20 06:30:30|731996.2|729996.2|731995.8|729995.8|732032.2|730032.2|731972.9|729972.9|19
1632119440000|2021-09-20 06:30:40|731994.5|729994.5|732006.8|730006.8|732029|730029|731992.1|729992.1|17
1632119450000|2021-09-20 06:30:50|732006.5|730006.5|732001.6|730001.6|732025.5|730025.5|731992.4|729992.4|15
1632119460000|2021-09-20 06:31:00|731992.3|729992.3|732016.1|730016.1|732036.3|730036.3|731992.3|729992.3|20
1632119470000|2021-09-20 06:31:10|732028.9|730028.9|732087.3|730087.3|732122.8|730122.8|732017.4|730017.4|19
1632119480000|2021-09-20 06:31:20|732085.1|730085.1|732102.5|730102.5|732102.5|730102.5|732076.2|730076.2|10
1632119490000|2021-09-20 06:31:30|732104.3|730104.3|732327.5|730327.5|732327.5|730327.5|732104.3|730104.3|32
1632119500000|2021-09-20 06:31:40|732304.1|730304.1|732285.8|730285.8|732346.1|730346.1|732172.6|730172.6|38
1632119510000|2021-09-20 06:31:50|732283.2|730283.2|732230.6|730230.6|732284.3|730284.3|732217.8|730217.8|29
1632119520000|2021-09-20 06:32:00|732242.6|730242.6|732169.3|730169.3|732265.1|730265.1|732164.2|730164.2|27
1632119530000|2021-09-20 06:32:10|732160|730160|732105.8|730105.8|732190.2|730190.2|732102|730102|24
1632119540000|2021-09-20 06:32:20|732110.9|730110.9|732158.7|730158.7|732186.5|730186.5|732106.3|730106.3|26
1632119550000|2021-09-20 06:32:30|732140.3|730140.3|732109.7|730109.7|732160.4|730160.4|732082.9|730082.9|26
1632119560000|2021-09-20 06:32:40|732108.1|730108.1|732116.9|730116.9|732125.9|730125.9|732107.1|730107.1|14
1632119570000|2021-09-20 06:32:50|732116|730116|732295.3|730295.3|732325.2|730325.2|732116|730116|35
1632119580000|2021-09-20 06:33:00|732283|730283|732229.5|730229.5|732300.8|730300.8|732226.9|730226.9|25
1632119590000|2021-09-20 06:33:10|732228.5|730228.5|732257.6|730257.6|732276.5|730276.5|732186.1|730186.1|26
1632119600000|2021-09-20 06:33:20|732247.3|730247.3|732242.3|730242.3|732250.8|730250.8|732216.8|730216.8|30
1632119610000|2021-09-20 06:33:30|732241.7|730241.7|732206.8|730206.8|732242.6|730242.6|732201|730201|24
1632119620000|2021-09-20 06:33:40|732207.9|730207.9|732256.8|730256.8|732264.3|730264.3|732205|730205|30
1632119630000|2021-09-20 06:33:50|732257.6|730257.6|732257.6|730257.6|732267|730267|732249.6|730249.6|23
1632119640000|2021-09-20 06:34:00|732267.3|730267.3|732404.1|730404.1|732420.7|730420.7|732267.3|730267.3|30
1632119650000|2021-09-20 06:34:10|732399.1|730399.1|732435.4|730435.4|732474.8|730474.8|732399.1|730399.1|33
1632119660000|2021-09-20 06:34:20|732435.8|730435.8|732455.3|730455.3|732497.7|730497.7|732435.8|730435.8|35
1632119670000|2021-09-20 06:34:30|732456.4|730456.4|732475.6|730475.6|732484.1|730484.1|732439|730439|29
1632119680000|2021-09-20 06:34:40|732488.6|730488.6|732491.4|730491.4|732509.8|730509.8|732486.7|730486.7|22
1632119690000|2021-09-20 06:34:50|732494|730494|732483.9|730483.9|732498.8|730498.8|732483.9|730483.9|18
1632119700000|2021-09-20 06:35:00|732483.6|730483.6|732397.1|730397.1|732499.5|730499.5|732397.1|730397.1|24
1632119710000|2021-09-20 06:35:10|732401.1|730401.1|732317.6|730317.6|732401.1|730401.1|732317.6|730317.6|31
1632119720000|2021-09-20 06:35:20|732327.2|730327.2|732415.3|730415.3|732424.2|730424.2|732315.8|730315.8|28
1632119730000|2021-09-20 06:35:30|732406|730406|732386.2|730386.2|732427.6|730427.6|732349.6|730349.6|27
1632119740000|2021-09-20 06:35:40|732391.8|730391.8|732396.8|730396.8|732412.3|730412.3|732386.6|730386.6|22
1632119750000|2021-09-20 06:35:50|732395.3|730395.3|732383.9|730383.9|732406.3|730406.3|732382.5|730382.5|27
1632119760000|2021-09-20 06:36:00|732353.8|730353.8|732399.2|730399.2|732429.7|730429.7|732347.9|730347.9|28
1632119770000|2021-09-20 06:36:10|732399.5|730399.5|732293|730293|732400.4|730400.4|732260.9|730260.9|26
1632119780000|2021-09-20 06:36:20|732288.9|730288.9|732207|730207|732410.2|730410.2|732194.6|730194.6|31
1632119790000|2021-09-20 06:36:30|732207.5|730207.5|732211.1|730211.1|732218.4|730218.4|732197.2|730197.2|21
1632119800000|2021-09-20 06:36:40|732212.2|730212.2|732235.6|730235.6|732239.9|730239.9|732206.6|730206.6|15
1632119810000|2021-09-20 06:36:50|732238.5|730238.5|732219.7|730219.7|732256.6|730256.6|732216.3|730216.3|31
1632119820000|2021-09-20 06:37:00|732216.6|730216.6|732214.7|730214.7|732252.4|730252.4|732202.5|730202.5|22
1632119830000|2021-09-20 06:37:10|732217.9|730217.9|732240.5|730240.5|732254.6|730254.6|732217.9|730217.9|26
1632119840000|2021-09-20 06:37:20|732237.3|730237.3|732288.2|730288.2|732292.3|730292.3|732237.3|730237.3|21
1632119850000|2021-09-20 06:37:30|732292.7|730292.7|732290.3|730290.3|732295.6|730295.6|732289.2|730289.2|10
1632119860000|2021-09-20 06:37:40|732291.6|730291.6|732273.8|730273.8|732291.8|730291.8|732263.3|730263.3|14
1632119870000|2021-09-20 06:37:50|732271.5|730271.5|732247.7|730247.7|732288.2|730288.2|732240.8|730240.8|23
1632119880000|2021-09-20 06:38:00|732246.7|730246.7|732391.7|730391.7|732442.2|730442.2|732244.4|730244.4|20
1632119890000|2021-09-20 06:38:10|732403.4|730403.4|732384.7|730384.7|732424.5|730424.5|732382|730382|31
1632119900000|2021-09-20 06:38:20|732398.8|730398.8|732495.2|730495.2|732496.3|730496.3|732381.9|730381.9|37
1632119910000|2021-09-20 06:38:30|732487.5|730487.5|732510.9|730510.9|732621.1|730621.1|732487.5|730487.5|36
1632119920000|2021-09-20 06:38:40|732518.6|730518.6|732588.6|730588.6|732619.2|730619.2|732518.6|730518.6|26
1632119930000|2021-09-20 06:38:50|732583.7|730583.7|732647.1|730647.1|732692.6|730692.6|732580.3|730580.3|32
1632119940000|2021-09-20 06:39:00|732642.1|730642.1|732570.9|730570.9|732668.7|730668.7|732570.9|730570.9|26
1632119950000|2021-09-20 06:39:10|732559.9|730559.9|732740.3|730740.3|732740.3|730740.3|732559.9|730559.9|30
1632119960000|2021-09-20 06:39:20|732719|730719|732831.4|730831.4|732990.6|730990.6|732719|730719|38
1632119970000|2021-09-20 06:39:30|732844.6|730844.6|732868.5|730868.5|732937.9|730937.9|732843|730843|35
1632119980000|2021-09-20 06:39:40|732850.1|730850.1|732899.6|730899.6|732927.4|730927.4|732850.1|730850.1|37
1632119990000|2021-09-20 06:39:50|732896.1|730896.1|732800.7|730800.7|732904.5|730904.5|732777.6|730777.6|35
1632120000000|2021-09-20 06:40:00|732799.1|730799.1|732686|730686|732799.1|730799.1|732680.9|730680.9|29
1632120010000|2021-09-20 06:40:10|732692.4|730692.4|732757.7|730757.7|732799.8|730799.8|732691.1|730691.1|37
1632120020000|2021-09-20 06:40:20|732744.3|730744.3|732705.1|730705.1|732757.8|730757.8|732686.8|730686.8|32
1632120030000|2021-09-20 06:40:30|732709.5|730709.5|732514.5|730514.5|732744.7|730744.7|732509.8|730509.8|36
1632120040000|2021-09-20 06:40:40|732515.2|730515.2|732485.1|730485.1|732515.2|730515.2|732482.2|730482.2|21
1632120050000|2021-09-20 06:40:50|732483.4|730483.4|732456.4|730456.4|732503.4|730503.4|732456.4|730456.4|18
1632120060000|2021-09-20 06:41:00|732459.5|730459.5|732497.7|730497.7|732497.7|730497.7|732440.8|730440.8|34
1632120070000|2021-09-20 06:41:10|732497.2|730497.2|732472.6|730472.6|732517|730517|732462|730462|31
1632120080000|2021-09-20 06:41:20|732465.8|730465.8|732503.3|730503.3|732503.3|730503.3|732465.8|730465.8|29
1632120090000|2021-09-20 06:41:30|732505.8|730505.8|732488.8|730488.8|732505.8|730505.8|732473.1|730473.1|30
1632120100000|2021-09-20 06:41:40|732492.7|730492.7|732481|730481|732495.2|730495.2|732472.4|730472.4|28
1632120110000|2021-09-20 06:41:50|732479.9|730479.9|732481.1|730481.1|732517.6|730517.6|732469|730469|33
1632120120000|2021-09-20 06:42:00|732477.1|730477.1|732467.1|730467.1|732479.9|730479.9|732466.3|730466.3|23
1632120130000|2021-09-20 06:42:10|732466.8|730466.8|732461.4|730461.4|732485.5|730485.5|732456.3|730456.3|18
1632120140000|2021-09-20 06:42:20|732461.6|730461.6|732402|730402|732470.4|730470.4|732395.7|730395.7|25
1632120150000|2021-09-20 06:42:30|732413.6|730413.6|732403.3|730403.3|732413.6|730413.6|732393.4|730393.4|30
1632120160000|2021-09-20 06:42:40|732401.3|730401.3|732391.4|730391.4|732402.2|730402.2|732391.4|730391.4|24
1632120170000|2021-09-20 06:42:50|732390.6|730390.6|732387.6|730387.6|732409|730409|732382.1|730382.1|35
1632120180000|2021-09-20 06:43:00|732388.3|730388.3|732342.6|730342.6|732395.7|730395.7|732335.2|730335.2|36
1632120190000|2021-09-20 06:43:10|732347.1|730347.1|732356.8|730356.8|732383.5|730383.5|732343.7|730343.7|34
1632120200000|2021-09-20 06:43:20|732360.1|730360.1|732381.9|730381.9|732388.9|730388.9|732355.8|730355.8|23
1632120210000|2021-09-20 06:43:30|732382.8|730382.8|732352.5|730352.5|732382.8|730382.8|732352.5|730352.5|29
1632120220000|2021-09-20 06:43:40|732353|730353|732383.8|730383.8|732394.8|730394.8|732353|730353|27
1632120230000|2021-09-20 06:43:50|732382.8|730382.8|732413.7|730413.7|732433.1|730433.1|732382.8|730382.8|37
1632120240000|2021-09-20 06:44:00|732410.7|730410.7|732424.6|730424.6|732438.7|730438.7|732409.8|730409.8|31
1632120250000|2021-09-20 06:44:10|732423.4|730423.4|732528.1|730528.1|732531.4|730531.4|732423.4|730423.4|38
1632120260000|2021-09-20 06:44:20|732525.5|730525.5|732541.9|730541.9|732545.9|730545.9|732523.9|730523.9|28
1632120270000|2021-09-20 06:44:30|732543.9|730543.9|732507.8|730507.8|732543.9|730543.9|732498.1|730498.1|32
1632120280000|2021-09-20 06:44:40|732508.8|730508.8|732550.8|730550.8|732560.7|730560.7|732500.5|730500.5|31
1632120290000|2021-09-20 06:44:50|732546.6|730546.6|732555.3|730555.3|732555.3|730555.3|732543.7|730543.7|31
1632120300000|2021-09-20 06:45:00|732552.9|730552.9|732543.7|730543.7|732557.1|730557.1|732533.1|730533.1|32
1632120310000|2021-09-20 06:45:10|732543.1|730543.1|732540.8|730540.8|732543.1|730543.1|732537.1|730537.1|22
1632120320000|2021-09-20 06:45:20|732540.3|730540.3|732527.9|730527.9|732541.5|730541.5|732526.2|730526.2|20
1632120330000|2021-09-20 06:45:30|732527.3|730527.3|732532.1|730532.1|732544|730544|732520.8|730520.8|27
1632120340000|2021-09-20 06:45:40|732534.1|730534.1|732594.6|730594.6|732598.8|730598.8|732521.4|730521.4|33
1632120350000|2021-09-20 06:45:50|732593.8|730593.8|732582.1|730582.1|732594.3|730594.3|732567|730567|37
1632120360000|2021-09-20 06:46:00|732581.8|730581.8|732572.3|730572.3|732581.8|730581.8|732560.3|730560.3|36
1632120370000|2021-09-20 06:46:10|732571.1|730571.1|732555.6|730555.6|732571.1|730571.1|732545.7|730545.7|32
1632120380000|2021-09-20 06:46:20|732551.3|730551.3|732559.4|730559.4|732569.2|730569.2|732544.5|730544.5|33
1632120390000|2021-09-20 06:46:30|732562.6|730562.6|732542|730542|732577.3|730577.3|732533.8|730533.8|35
1632120400000|2021-09-20 06:46:40|732548.4|730548.4|732546|730546|732560.8|730560.8|732534.4|730534.4|34
1632120410000|2021-09-20 06:46:50|732547.5|730547.5|732523.6|730523.6|732584.5|730584.5|732521.9|730521.9|35
1632120420000|2021-09-20 06:47:00|732537.3|730537.3|732553|730553|732559.5|730559.5|732513.4|730513.4|37
1632120430000|2021-09-20 06:47:10|732553.5|730553.5|732494.7|730494.7|732560.4|730560.4|732494.7|730494.7|31
1632120440000|2021-09-20 06:47:20|732500.3|730500.3|732529.2|730529.2|732536.5|730536.5|732494.4|730494.4|21
1632120450000|2021-09-20 06:47:30|732539.2|730539.2|732551.1|730551.1|732568.3|730568.3|732521|730521|32
1632120460000|2021-09-20 06:47:40|732550.5|730550.5|732546.5|730546.5|732578|730578|732539.3|730539.3|32
1632120470000|2021-09-20 06:47:50|732551.7|730551.7|732523.5|730523.5|732551.7|730551.7|732516.5|730516.5|25
1632120480000|2021-09-20 06:48:00|732522.5|730522.5|732515.7|730515.7|732526.8|730526.8|732515.7|730515.7|21
1632120490000|2021-09-20 06:48:10|732507.8|730507.8|732485|730485|732513.2|730513.2|732478.3|730478.3|24
1632120500000|2021-09-20 06:48:20|732481.7|730481.7|732443.6|730443.6|732485.3|730485.3|732431.5|730431.5|28
1632120510000|2021-09-20 06:48:30|732434.3|730434.3|732411.8|730411.8|732437.7|730437.7|732381.5|730381.5|27
1632120520000|2021-09-20 06:48:40|732411.4|730411.4|732401|730401|732413.2|730413.2|732386.9|730386.9|34
1632120530000|2021-09-20 06:48:50|732407.3|730407.3|732479.3|730479.3|732483.8|730483.8|732368.4|730368.4|30
1632120540000|2021-09-20 06:49:00|732480.6|730480.6|732521.2|730521.2|732542|730542|732480.6|730480.6|28
1632120550000|2021-09-20 06:49:10|732521.5|730521.5|732510.7|730510.7|732580.1|730580.1|732507.6|730507.6|30
1632120560000|2021-09-20 06:49:20|732518.2|730518.2|732496.4|730496.4|732522|730522|732491.6|730491.6|31
1632120570000|2021-09-20 06:49:30|732494.5|730494.5|732437.3|730437.3|732508.4|730508.4|732433.9|730433.9|32
1632120580000|2021-09-20 06:49:40|732441.7|730441.7|732441.1|730441.1|732447.9|730447.9|732429|730429|17
1632120590000|2021-09-20 06:49:50|732440.2|730440.2|732400.1|730400.1|732440.2|730440.2|732385|730385|31
1632120600000|2021-09-20 06:50:00|732401.9|730401.9|732486.1|730486.1|732511.1|730511.1|732365.6|730365.6|36
1632120610000|2021-09-20 06:50:10|732485.5|730485.5|732466|730466|732506.4|730506.4|732456.8|730456.8|27
1632120620000|2021-09-20 06:50:20|732457.9|730457.9|732439.2|730439.2|732458.7|730458.7|732425|730425|23
1632120630000|2021-09-20 06:50:30|732443.9|730443.9|732448.8|730448.8|732448.8|730448.8|732423|730423|31
1632120640000|2021-09-20 06:50:40|732449|730449|732471.6|730471.6|732489|730489|732449|730449|24
1632120650000|2021-09-20 06:50:50|732470.8|730470.8|732485.4|730485.4|732486.3|730486.3|732469|730469|19
1632120660000|2021-09-20 06:51:00|732486.6|730486.6|732468.2|730468.2|732487.6|730487.6|732467.6|730467.6|18
1632120670000|2021-09-20 06:51:10|732467.1|730467.1|732527.5|730527.5|732546.1|730546.1|732464.6|730464.6|31
1632120680000|2021-09-20 06:51:20|732533.5|730533.5|732551.3|730551.3|732551.7|730551.7|732529|730529|27
1632120690000|2021-09-20 06:51:30|732550.7|730550.7|732547|730547|732554.3|730554.3|732532.2|730532.2|19
1632120700000|2021-09-20 06:51:40|732539.4|730539.4|732517.9|730517.9|732550.1|730550.1|732515.7|730515.7|18
1632120710000|2021-09-20 06:51:50|732510.1|730510.1|732551.3|730551.3|732551.3|730551.3|732503.5|730503.5|34
1632120720000|2021-09-20 06:52:00|732536.7|730536.7|732626.9|730626.9|732633.5|730633.5|732535.1|730535.1|22
1632120730000|2021-09-20 06:52:10|732626.2|730626.2|732627.5|730627.5|732633.9|730633.9|732610.8|730610.8|20
1632120740000|2021-09-20 06:52:20|732629.1|730629.1|732636.6|730636.6|732638.6|730638.6|732627.2|730627.2|11
1632120750000|2021-09-20 06:52:30|732635.4|730635.4|732669.7|730669.7|732708.3|730708.3|732635.4|730635.4|26
1632120760000|2021-09-20 06:52:40|732697.5|730697.5|732621|730621|732697.5|730697.5|732608.8|730608.8|29
1632120770000|2021-09-20 06:52:50|732623.5|730623.5|732634.1|730634.1|732644.9|730644.9|732621.3|730621.3|23
1632120780000|2021-09-20 06:53:00|732633.7|730633.7|732644.3|730644.3|732647.9|730647.9|732628.8|730628.8|22
1632120790000|2021-09-20 06:53:10|732644.4|730644.4|732112.5|731112.5|732644.4|731112.5|732112.5|730605.6|26
1632120800000|2021-09-20 06:53:20|732602.1|730602.1|732589.1|730589.1|732602.9|730602.9|732588.8|730588.8|21
1632120810000|2021-09-20 06:53:30|732587|730587|732614|730614|732614|730614|732586.8|730586.8|15
1632120820000|2021-09-20 06:53:40|732615.2|730615.2|732607.6|730607.6|732615.2|730615.2|732602.8|730602.8|20
1632120830000|2021-09-20 06:53:50|732609.6|730609.6|732611|730611|732611|730611|732608|730608|17
1632120840000|2021-09-20 06:54:00|732609.3|730609.3|732675.2|730675.2|732675.2|730675.2|732609.3|730609.3|24
1632120850000|2021-09-20 06:54:10|732668.5|730668.5|732663.2|730663.2|732678.5|730678.5|732654.6|730654.6|22
1632120860000|2021-09-20 06:54:20|732666.7|730666.7|732673.9|730673.9|732691.3|730691.3|732661.3|730661.3|30
1632120870000|2021-09-20 06:54:30|732676.1|730676.1|732683.6|730683.6|732683.6|730683.6|732601|730601|32
1632120880000|2021-09-20 06:54:40|732687.3|730687.3|732650.6|730650.6|732698.8|730698.8|732636.2|730636.2|27
1632120890000|2021-09-20 06:54:50|732136.7|731136.7|732523.9|730523.9|732646.8|731143.2|732136.7|730523.4|28
1632120900000|2021-09-20 06:55:00|732534.8|730534.8|732587.7|730587.7|732615|730615|732533|730533|24
1632120910000|2021-09-20 06:55:10|732598.9|730598.9|732586.2|730586.2|732604.7|730604.7|732582.8|730582.8|28
1632120920000|2021-09-20 06:55:20|732583.5|730583.5|732546.2|730546.2|732583.5|730583.5|732534.3|730534.3|28
1632120930000|2021-09-20 06:55:30|732546.1|730546.1|732567.1|730567.1|732571.5|730571.5|732521.3|730521.3|29
1632120940000|2021-09-20 06:55:40|732573.9|730573.9|732527.3|730527.3|732573.9|730573.9|732519|730519|30
1632120950000|2021-09-20 06:55:50|732531.4|730531.4|732530.5|730530.5|732550.2|730550.2|732526.9|730526.9|29
1632120960000|2021-09-20 06:56:00|732536.7|730536.7|732529.3|730529.3|732561.9|730561.9|732520.7|730520.7|29
1632120970000|2021-09-20 06:56:10|732532.2|730532.2|732510.4|730510.4|732532.2|730532.2|732495.5|730495.5|31
1632120980000|2021-09-20 06:56:20|732493.2|730493.2|732515|730515|732530.3|730530.3|732493.1|730493.1|29
1632120990000|2021-09-20 06:56:30|732520.2|730520.2|732615.1|730615.1|732620.1|730620.1|732520.2|730520.2|28
1632121000000|2021-09-20 06:56:40|732613.1|730613.1|732621.4|730621.4|732650.4|731150.6|732150.6|730600.3|29
1632121010000|2021-09-20 06:56:50|732627.8|730627.8|732128.6|731128.6|732628|731130.2|732127.8|730618.2|19
1632121020000|2021-09-20 06:57:00|732126.9|731126.9|732632.1|730632.1|732659.1|731161.5|732126.9|730628.2|30
1632121030000|2021-09-20 06:57:10|732632.7|730632.7|732661.4|730661.4|732662.6|730662.6|732626.2|730626.2|20
1632121040000|2021-09-20 06:57:20|732662.3|730662.3|732162.4|731162.4|732662.9|731165.7|732154.3|730640.2|22
1632121050000|2021-09-20 06:57:30|732161.4|731161.4|732650.4|730650.4|732656.4|731161.4|732161.4|730647.3|19
1632121060000|2021-09-20 06:57:40|732651.1|730651.1|732642.1|730642.1|732651.1|730651.1|732633.4|730633.4|22
1632121070000|2021-09-20 06:57:50|732661.3|730661.3|732163.3|731163.3|732661.3|731163.3|732162.4|730653.1|13
1632121080000|2021-09-20 06:58:00|732166.7|731166.7|732677.3|730677.3|732691.3|731166.7|732156.5|730677.3|17
1632121090000|2021-09-20 06:58:10|732673.6|730673.6|732654.6|730654.6|732674.6|731148.9|732139.7|730646.4|27
1632121100000|2021-09-20 06:58:20|732652.5|730652.5|732699.4|730699.4|732705.6|731189.4|732189.4|730644.2|28
1632121110000|2021-09-20 06:58:30|732716.4|730716.4|732730.2|730730.2|732750.5|730750.5|732716.4|730716.4|28
1632121120000|2021-09-20 06:58:40|732728.9|730728.9|732725.3|730725.3|732728.9|730728.9|732717.4|730717.4|18
1632121130000|2021-09-20 06:58:50|732724.8|730724.8|732715.3|730715.3|732727.7|731234.9|732234.9|730712.7|21
1632121140000|2021-09-20 06:59:00|732715.8|730715.8|732717.9|730717.9|732719.2|730719.2|732712.2|730712.2|21
1632121150000|2021-09-20 06:59:10|732717.6|730717.6|732718.2|730718.2|732723.4|730723.4|732717.6|730717.6|12
1632121160000|2021-09-20 06:59:20|732719|730719|732712.6|730712.6|732734.1|730734.1|732700.4|730700.4|26
1632121170000|2021-09-20 06:59:30|732716.2|730716.2|732741.2|730741.2|732748.3|730748.3|732713.4|730713.4|30
1632121180000|2021-09-20 06:59:40|732723.8|730723.8|732724|730724|732736.3|730736.3|732718.6|730718.6|24
1632121190000|2021-09-20 06:59:50|732729.6|730729.6|732720.7|730720.7|732755.8|730755.8|732720.7|730720.7|25
1632121200000|2021-09-20 07:00:00|732725.3|730725.3|732838.4|730838.4|732942.5|730942.5|732699.2|730699.2|39
1632121210000|2021-09-20 07:00:10|732895.3|730895.3|732912.4|730912.4|732930.7|730930.7|732810|730810|39
1632121220000|2021-09-20 07:00:20|732898.9|730898.9|732924.7|730924.7|732939.3|730939.3|732776.7|730776.7|40
1632121230000|2021-09-20 07:00:30|732923.6|730923.6|732904.9|730904.9|732936.6|730936.6|732896.5|730896.5|36
1632121240000|2021-09-20 07:00:40|732906.4|730906.4|732763.8|730763.8|732940.7|730940.7|732758.4|730758.4|38
1632121250000|2021-09-20 07:00:50|732747.4|730747.4|732735.7|730735.7|732767.7|730767.7|732730.4|730730.4|26
1632121260000|2021-09-20 07:01:00|732740.1|730740.1|732589|730589|732745|730745|732512.9|730512.9|37
1632121270000|2021-09-20 07:01:10|732558.7|730558.7|732618.3|730618.3|732636.9|730636.9|732524.3|730524.3|35
1632121280000|2021-09-20 07:01:20|732615.7|730615.7|732633.5|730633.5|732665.6|730665.6|732609.5|730609.5|33
1632121290000|2021-09-20 07:01:30|732636.9|730636.9|732139.8|731139.8|732673.1|731139.8|732112.2|730632.8|32
1632121300000|2021-09-20 07:01:40|732626.7|730626.7|732697.8|730697.8|732716.3|731204.2|732204.2|730622.5|35
1632121310000|2021-09-20 07:01:50|732696.3|730696.3|732702|730702|732713.4|730713.4|732696.3|730696.3|29
1632121320000|2021-09-20 07:02:00|732697.6|730697.6|732236.3|731236.3|732781.5|731236.3|732236.3|730697.6|31
1632121330000|2021-09-20 07:02:10|732724.8|730724.8|732743.8|730743.8|732744.1|731242|732201.3|730699.6|36
1632121340000|2021-09-20 07:02:20|732752.2|730752.2|732755|730755|732775.6|730775.6|732743.4|730743.4|34
1632121350000|2021-09-20 07:02:30|732760.4|730760.4|732886.4|730886.4|732897.5|731377.9|732350.8|730759|34
1632121360000|2021-09-20 07:02:40|732885.4|730885.4|732335.8|731335.8|732921.7|731416.3|732285.1|730782.4|34
1632121370000|2021-09-20 07:02:50|732333.5|731333.5|732340.4|731340.4|732869.5|731359|732323.9|730812.3|34
1632121380000|2021-09-20 07:03:00|732840.1|730840.1|732836.3|730836.3|732860.5|730860.5|732834|730834|33
1632121390000|2021-09-20 07:03:10|732828.2|730828.2|732809.3|730809.3|732842.9|731333.4|732328.5|730805.6|34
1632121400000|2021-09-20 07:03:20|732813|730813|732709|730709|732813|731246.4|732243.4|730693.6|33
1632121410000|2021-09-20 07:03:30|732709.7|730709.7|732720|730720|732737.2|731246.7|732204.4|730686|27
1632121420000|2021-09-20 07:03:40|732722.5|730722.5|732735|730735|732765.2|730765.2|732682.9|730682.9|34
1632121430000|2021-09-20 07:03:50|732752|730752|732637.5|730637.5|732752|730752|732576.5|730576.5|32
1632121440000|2021-09-20 07:04:00|732641.7|730641.7|732706.1|730706.1|732729.7|730729.7|732641.7|730641.7|35
1632121450000|2021-09-20 07:04:10|732706.9|730706.9|732601|730601|732706.9|730706.9|732598.7|730598.7|33
1632121460000|2021-09-20 07:04:20|732587.1|730587.1|732566.7|730566.7|732597|730597|732514.4|730514.4|36
1632121470000|2021-09-20 07:04:30|732552.8|730552.8|732601.3|730601.3|732617.5|730617.5|732548.6|730548.6|31
1632121480000|2021-09-20 07:04:40|732606.2|730606.2|732482.8|730482.8|732608.4|730608.4|732476.2|730476.2|39
1632121490000|2021-09-20 07:04:50|732469.8|730469.8|732470.7|730470.7|732523|730523|732458.3|730458.3|36
1632121500000|2021-09-20 07:05:00|732475.7|730475.7|732529.6|730529.6|732593.5|730593.5|732454.4|730454.4|37
1632121510000|2021-09-20 07:05:10|732544.7|730544.7|732529.8|730529.8|732585|730585|732505.5|730505.5|39
1632121520000|2021-09-20 07:05:20|732536|730536|732524.8|730524.8|732536|730536|732481.1|730481.1|34
1632121530000|2021-09-20 07:05:30|732535.5|730535.5|732469.8|730469.8|732535.5|730992.5|731982.9|730453.1|34
1632121540000|2021-09-20 07:05:40|732464.6|730464.6|732433.5|730433.5|732464.6|730464.6|732431.9|730431.9|28
1632121550000|2021-09-20 07:05:50|732443.1|730443.1|732409.1|730409.1|732467.6|730467.6|732404.7|730404.7|32
1632121560000|2021-09-20 07:06:00|732427.7|730427.7|732640.3|730640.3|732657|730657|732406.1|730406.1|37
1632121570000|2021-09-20 07:06:10|732625.2|730625.2|732564.8|730564.8|732708|730708|732545.2|730545.2|36
1632121580000|2021-09-20 07:06:20|732565.2|730565.2|732555.6|730555.6|732566.3|730566.3|732517.3|730517.3|36
1632121590000|2021-09-20 07:06:30|732535.8|730535.8|732540.9|730540.9|732556.6|730556.6|732491.7|730491.7|39
1632121600000|2021-09-20 07:06:40|732534|730534|732510.4|730510.4|732548|731036.1|732036.1|730505.6|34
1632121610000|2021-09-20 07:06:50|732512.1|730512.1|732610.5|730610.5|732610.5|730610.5|732475.3|730475.3|35
1632121620000|2021-09-20 07:07:00|732600.1|730600.1|732592.6|730592.6|732609.9|731100.9|732099|730580.2|39
1632121630000|2021-09-20 07:07:10|732592.1|730592.1|732588.8|730588.8|732600.1|730600.1|732576.3|730576.3|39
1632121640000|2021-09-20 07:07:20|732588.3|730588.3|732582|730582|732600.4|730600.4|732570.2|730570.2|33
1632121650000|2021-09-20 07:07:30|732566.1|730566.1|732534.2|730534.2|732594.3|730594.3|732533.4|730533.4|32
1632121660000|2021-09-20 07:07:40|732545.2|730545.2|732526.5|730526.5|732550.1|730550.1|732526.5|730526.5|35
1632121670000|2021-09-20 07:07:50|732525.7|730525.7|732500.8|730500.8|732542.2|730542.2|732438.2|730438.2|36
1632121680000|2021-09-20 07:08:00|732493.4|730493.4|732387|730387|732508.9|730508.9|732387|730387|35
1632121690000|2021-09-20 07:08:10|732394.1|730394.1|732559|730559|732559.6|730976.3|731976.3|730386.7|39
1632121700000|2021-09-20 07:08:20|732555.2|730555.2|732599|730599|732602.9|730602.9|732555.2|730555.2|37
1632121710000|2021-09-20 07:08:30|732588.8|730588.8|732699.2|730699.2|732722.2|730722.2|732588.8|730588.8|39
1632121720000|2021-09-20 07:08:40|732698.5|730698.5|732597|730597|732716|731112.4|732112.4|730597|40
1632121730000|2021-09-20 07:08:50|732602.1|730602.1|732628.8|730628.8|732628.8|730628.8|732571.5|730571.5|39
1632121740000|2021-09-20 07:09:00|732629.7|730629.7|732814.7|730814.7|732860.4|730860.4|732629.3|730629.3|40
1632121750000|2021-09-20 07:09:10|732845.7|730845.7|732887.1|730887.1|732906.7|730906.7|732845.7|730845.7|35
1632121760000|2021-09-20 07:09:20|732901.4|730901.4|733087.9|731087.9|733087.9|731087.9|732877|730877|37
1632121770000|2021-09-20 07:09:30|733077.5|731077.5|733096.1|731096.1|733131.8|731131.8|733076.6|731076.6|37
1632121780000|2021-09-20 07:09:40|733096.2|731096.2|733129.9|731129.9|733148.9|731148.9|733082.8|731082.8|35
1632121790000|2021-09-20 07:09:50|733127.9|731127.9|733309.1|731309.1|733319.7|731319.7|733127.9|731127.9|34
1632121800000|2021-09-20 07:10:00|733300.2|731300.2|733456.9|731456.9|733456.9|731456.9|733298.6|731298.6|38
1632121810000|2021-09-20 07:10:10|733450.2|731450.2|733249.9|731249.9|733493|731493|733249.9|731249.9|40
1632121820000|2021-09-20 07:10:20|733221.1|731221.1|733205.4|731205.4|733225.3|731225.3|733164.5|731164.5|38
1632121830000|2021-09-20 07:10:30|733217.5|731217.5|733296|731296|733298.6|731716|732716|731185.6|33
1632121840000|2021-09-20 07:10:40|733299|731299|733399.8|731399.8|733411.7|731411.7|733276.8|731276.8|38
1632121850000|2021-09-20 07:10:50|733399.6|731399.6|733368.7|731368.7|733490|731490|733368.7|731368.7|36
1632121860000|2021-09-20 07:11:00|733370.9|731370.9|733388.4|731388.4|733473|731473|733322.2|731322.2|40
1632121870000|2021-09-20 07:11:10|733386.5|731386.5|733493|731493|733495.5|731495.5|733378.9|731378.9|39
1632121880000|2021-09-20 07:11:20|733488.8|731488.8|733435.8|731435.8|733492.3|731492.3|733417.5|731417.5|37
1632121890000|2021-09-20 07:11:30|733436.7|731436.7|732903.9|731903.9|733491|731904.8|732903.9|731412.9|37
1632121900000|2021-09-20 07:11:40|732908.2|731908.2|733442.7|731442.7|733466.6|731908.2|732908.2|731409.5|34
1632121910000|2021-09-20 07:11:50|733440|731440|733672.8|731672.8|733680.6|731680.6|733434.4|731434.4|39
1632121920000|2021-09-20 07:12:00|733667.3|731667.3|733543.3|731543.3|733677.3|731677.3|733543.3|731543.3|37
1632121930000|2021-09-20 07:12:10|733532.8|731532.8|733649.9|731649.9|733653.2|731653.2|733512|731512|36
1632121940000|2021-09-20 07:12:20|733625.7|731625.7|733550.8|731550.8|733625.7|731625.7|733534|731534|36
1632121950000|2021-09-20 07:12:30|733538.3|731538.3|733615.7|731615.7|733625.3|731625.3|733538.3|731538.3|37
1632121960000|2021-09-20 07:12:40|733612.6|731612.6|733682.3|731682.3|733728.6|731728.6|733593.2|731593.2|31
1632121970000|2021-09-20 07:12:50|733684.7|731684.7|733623.7|731623.7|733727.1|731727.1|733617.2|731617.2|35
1632121980000|2021-09-20 07:13:00|733611.4|731611.4|733033.2|732033.2|733640.3|732033.2|733033.2|731542|37
1632121990000|2021-09-20 07:13:10|733533.9|731533.9|733693.8|731693.8|733793.9|732196.6|733039|731530.7|41
1632122000000|2021-09-20 07:13:20|733707.5|731707.5|733733.1|731733.1|733739.5|731739.5|733692.2|731692.2|31
1632122010000|2021-09-20 07:13:30|733719.7|731719.7|733838.6|731838.6|733850.2|731850.2|733695.5|731695.5|39
1632122020000|2021-09-20 07:13:40|733840.9|731840.9|733867.9|731867.9|733891.6|732377.2|733377.2|731832|35
1632122030000|2021-09-20 07:13:50|733886.1|731886.1|733342.1|732342.1|733935.7|732372.9|733342.1|731817.9|39
1632122040000|2021-09-20 07:14:00|733843.8|731843.8|733736|731736|733856.2|731856.2|733718.3|731718.3|40
1632122050000|2021-09-20 07:14:10|733741.3|731741.3|733727.1|731727.1|733741.3|731741.3|733696.2|731696.2|35
1632122060000|2021-09-20 07:14:20|733724.8|731724.8|733694.7|731694.7|733734.2|731734.2|733625.1|731625.1|32
1632122070000|2021-09-20 07:14:30|733686|731686|733666.4|731666.4|733717.4|731717.4|733643.8|731643.8|37
1632122080000|2021-09-20 07:14:40|733665.3|731665.3|733645|731645|733677.1|731677.1|733622.7|731622.7|35
1632122090000|2021-09-20 07:14:50|733654.7|731654.7|733650.1|731650.1|733671.9|731671.9|733646.5|731646.5|33
1632122100000|2021-09-20 07:15:00|733652.6|731652.6|733686.6|731686.6|733725.8|731725.8|733652.6|731652.6|33
1632122110000|2021-09-20 07:15:10|733668.8|731668.8|733692.3|731692.3|733720.6|732177.5|733177.5|731659.5|31
1632122120000|2021-09-20 07:15:20|733695.9|731695.9|733640.4|731640.4|733695.9|731695.9|733640.4|731640.4|33
1632122130000|2021-09-20 07:15:30|733634.8|731634.8|733639.8|731639.8|733682.2|731682.2|733630.3|731630.3|35
1632122140000|2021-09-20 07:15:40|733642|731642|733645.7|731645.7|733674.2|731674.2|733623.1|731623.1|35
1632122150000|2021-09-20 07:15:50|733642.4|731642.4|733918.2|731918.2|733932.2|731932.2|733635.1|731635.1|35
1632122160000|2021-09-20 07:16:00|733943.3|731943.3|733904.7|731904.7|733965.8|731965.8|733904.7|731904.7|37
1632122170000|2021-09-20 07:16:10|733898.3|731898.3|733960|731960|733960|731960|733835.1|731835.1|38
1632122180000|2021-09-20 07:16:20|733952|731952|733931.9|731931.9|733967.5|731967.5|733918.2|731918.2|36
1632122190000|2021-09-20 07:16:30|733935.8|731935.8|733979.4|731979.4|734009.7|732009.7|733931.6|731931.6|32
1632122200000|2021-09-20 07:16:40|733973.3|731973.3|734054.7|732054.7|734069.6|732069.6|733973.3|731973.3|34
1632122210000|2021-09-20 07:16:50|734055.9|732055.9|734191|732191|734208.5|732208.5|734055.9|732055.9|34
1632122220000|2021-09-20 07:17:00|734185|732185|734211.2|732211.2|734247.1|732247.1|734180.3|732180.3|34
1632122230000|2021-09-20 07:17:10|734281.7|732281.7|734377|732377|734413.9|732413.9|734281.7|732281.7|39
1632122240000|2021-09-20 07:17:20|734380.7|732380.7|734383.6|732383.6|734408.6|732408.6|734356.8|732356.8|36
1632122250000|2021-09-20 07:17:30|734367.1|732367.1|734409.5|732409.5|734430.1|732430.1|734367.1|732367.1|35
1632122260000|2021-09-20 07:17:40|734407|732407|734438|732438|734476.9|732476.9|734386.2|732386.2|38
1632122270000|2021-09-20 07:17:50|734435.6|732435.6|734553.1|732553.1|734589.7|732589.7|734435.6|732435.6|39
1632122280000|2021-09-20 07:18:00|734539.1|732539.1|734567.1|732567.1|734577.6|732577.6|734539.1|732539.1|33
1632122290000|2021-09-20 07:18:10|734594.8|732594.8|734554.7|732554.7|734595.4|732595.4|734527.6|732527.6|35
1632122300000|2021-09-20 07:18:20|734572.6|732572.6|734542.9|732542.9|734572.6|732572.6|734514.7|732514.7|39
1632122310000|2021-09-20 07:18:30|734533.5|732533.5|734545.4|732545.4|734555.8|732555.8|734518.3|732518.3|38
1632122320000|2021-09-20 07:18:40|734540|732540|734382.5|732382.5|734540|732540|734374.1|732374.1|38
1632122330000|2021-09-20 07:18:50|734328.8|732328.8|734248.9|732248.9|734328.8|732328.8|734232.3|732232.3|39
1632122340000|2021-09-20 07:19:00|734244.8|732244.8|734311.7|732311.7|734326|732326|734242.3|732242.3|37
1632122350000|2021-09-20 07:19:10|734311.8|732311.8|734297.4|732297.4|734316.7|732316.7|734276|732276|36
1632122360000|2021-09-20 07:19:20|734298.1|732298.1|734156.5|732156.5|734304.3|732304.3|734153|732153|35
1632122370000|2021-09-20 07:19:30|734161.6|732161.6|734220.9|732220.9|734245.5|732245.5|734139.5|732139.5|34
1632122380000|2021-09-20 07:19:40|734208.3|732208.3|734164.8|732164.8|734212.6|732212.6|734150|732150|37
1632122390000|2021-09-20 07:19:50|734158.4|732158.4|734117.5|732117.5|734158.6|732158.6|734117.5|732117.5|34
1632122400000|2021-09-20 07:20:00|734095.1|732095.1|734176.2|732176.2|734176.2|732176.2|734076.8|732076.8|39
1632122410000|2021-09-20 07:20:10|734150.5|732150.5|734123.9|732123.9|734203.2|732203.2|734101.7|732101.7|39
1632122420000|2021-09-20 07:20:20|734126.4|732126.4|734146.1|732146.1|734177.8|732177.8|734115.5|732115.5|35
1632122430000|2021-09-20 07:20:30|734109.9|732109.9|734239.9|732239.9|734259|732259|734091.2|732091.2|40
1632122440000|2021-09-20 07:20:40|734244.2|732244.2|734277.9|732277.9|734306.3|732306.3|734225.5|732225.5|38
1632122450000|2021-09-20 07:20:50|734275.3|732275.3|734289.7|732289.7|734293.3|732293.3|734267.9|732267.9|39
1632122460000|2021-09-20 07:21:00|734282.6|732282.6|734278.6|732278.6|734327.4|732802.4|733802.4|732278|30
1632122470000|2021-09-20 07:21:10|734263|732263|734223.6|732223.6|734336.8|732336.8|734186.1|732186.1|38
1632122480000|2021-09-20 07:21:20|734237|732237|734208.5|732208.5|734246.8|732246.8|734204.1|732204.1|31
1632122490000|2021-09-20 07:21:30|734203|732203|734208.5|732208.5|734250.6|732250.6|734182.9|732182.9|35
1632122500000|2021-09-20 07:21:40|734213|732213|734309.5|732309.5|734347.8|732818|733803.9|732207.3|38
1632122510000|2021-09-20 07:21:50|734295.3|732295.3|734298.6|732298.6|734326.9|732326.9|734292.8|732292.8|35
1632122520000|2021-09-20 07:22:00|734299|732299|734332.7|732332.7|734340.6|732783.9|733783.9|732272.7|33
1632122530000|2021-09-20 07:22:10|734335.5|732335.5|733797.4|732797.4|734340|732798.2|733797.4|732295.1|31
1632122540000|2021-09-20 07:22:20|733798.4|732798.4|734308|732308|734310.3|732802|733786.4|732287.6|26
1632122550000|2021-09-20 07:22:30|733807.5|732807.5|734304.9|732304.9|734311.6|732807.5|733807.5|732293.3|28
1632122560000|2021-09-20 07:22:40|734326.6|732326.6|734397.6|732397.6|734397.6|732845|733822.3|732322.2|36
1632122570000|2021-09-20 07:22:50|734399|732399|734439.5|732439.5|734480.3|732480.3|734386.8|732386.8|33
1632122580000|2021-09-20 07:23:00|734446.8|732446.8|734522.9|732522.9|734529.9|732529.9|734420.4|732420.4|36
1632122590000|2021-09-20 07:23:10|734521.8|732521.8|734478.5|732478.5|734529.9|732529.9|734456.8|732456.8|38
1632122600000|2021-09-20 07:23:20|734486.1|732486.1|734056.2|733056.2|734571.1|733056.2|734056.2|732477.6|35
1632122610000|2021-09-20 07:23:30|734055.2|733055.2|734042.4|733042.4|734562.4|733059|734040.9|732526|32
1632122620000|2021-09-20 07:23:40|734049.3|733049.3|734533.8|732533.8|734541.3|733049.3|734037.9|732498.3|38
1632122630000|2021-09-20 07:23:50|734526.6|732526.6|734529.8|732529.8|734571.9|733071.1|733988.7|732488.8|37
1632122640000|2021-09-20 07:24:00|734519|732519|734494.6|732494.6|734531.4|732998.7|733988.3|732483.7|34
1632122650000|2021-09-20 07:24:10|734493.5|732493.5|734538.1|732538.1|734556.3|733027.3|734027.3|732493.5|33
1632122660000|2021-09-20 07:24:20|734540.6|732540.6|734540.6|732540.6|734546.2|733029.6|734029.6|732514.9|35
1632122670000|2021-09-20 07:24:30|734548.7|732548.7|734585.3|732585.3|734600.5|733094.5|734052.6|732548.7|31
1632122680000|2021-09-20 07:24:40|734598|732598|734572.1|732572.1|734603.1|732603.1|734558.1|732558.1|31
1632122690000|2021-09-20 07:24:50|734572.6|732572.6|734643.2|732643.2|734684.4|733139.2|734139.2|732570.6|31
1632122700000|2021-09-20 07:25:00|734644.2|732644.2|734703.6|732703.6|734710.7|733131.7|734064.2|732583.6|38
1632122710000|2021-09-20 07:25:10|734702.4|732702.4|734672.5|732672.5|734717.1|733172.7|734172.7|732658.5|39
1632122720000|2021-09-20 07:25:20|734670.3|732670.3|734679.8|732679.8|734698.8|733167.5|734163.3|732637.6|36
1632122730000|2021-09-20 07:25:30|734683|732683|734809.6|732809.6|734861.9|733206.1|734184.9|732677.7|40
1632122740000|2021-09-20 07:25:40|734815|732815|734799.5|732799.5|734815.4|733271.8|734270.7|732765.8|35
1632122750000|2021-09-20 07:25:50|734799.6|732799.6|734837.7|732837.7|734923.6|732923.6|734799.6|732799.6|38
1632122760000|2021-09-20 07:26:00|734838.3|732838.3|734820|732820|734859.9|732859.9|734815.8|732815.8|39
1632122770000|2021-09-20 07:26:10|734823.7|732823.7|734831.8|732831.8|734842.4|732842.4|734776|732776|35
1632122780000|2021-09-20 07:26:20|734324.6|733324.6|734317.3|733317.3|734828|733339.8|734312.7|732812.7|35
1632122790000|2021-09-20 07:26:30|734314.9|733314.9|734788|732788|734864.2|733319.3|734310.9|732786.5|34
1632122800000|2021-09-20 07:26:40|734787.4|732787.4|734763.3|732763.3|734804|732804|734760.1|732760.1|36
1632122810000|2021-09-20 07:26:50|734777.3|732777.3|734747.6|732747.6|734789.1|732789.1|734745.3|732745.3|35
1632122820000|2021-09-20 07:27:00|734252.4|733252.4|734691.1|732691.1|734730.9|733254.2|734221.1|732686.8|35
1632122830000|2021-09-20 07:27:10|734689.6|732689.6|734691.3|732691.3|734697.8|732697.8|734688.9|732688.9|27
1632122840000|2021-09-20 07:27:20|734691.2|732691.2|734629.3|732629.3|734708.9|732708.9|734623.2|732623.2|38
1632122850000|2021-09-20 07:27:30|734620.8|732620.8|734606.1|732606.1|734640.9|733130.1|734101.2|732603.9|39
1632122860000|2021-09-20 07:27:40|734611.6|732611.6|734589.7|732589.7|734653.2|733138.6|734112.4|732583.6|36
1632122870000|2021-09-20 07:27:50|734590.1|732590.1|734603.4|732603.4|734603.4|732603.4|734583.3|732583.3|35
1632122880000|2021-09-20 07:28:00|734601.8|732601.8|734621.2|732621.2|734634.7|733136.2|734136.2|732590.5|35
1632122890000|2021-09-20 07:28:10|734621.6|732621.6|734670.5|732670.5|734682.4|733142.3|734142.3|732620|34
1632122900000|2021-09-20 07:28:20|734670|732670|734747.8|732747.8|734747.8|733251.9|734247.5|732670|25
1632122910000|2021-09-20 07:28:30|734741.7|732741.7|734267.9|733267.9|734770.6|733267.9|734185.5|732668.8|40
1632122920000|2021-09-20 07:28:40|734761.5|732761.5|734742.5|732742.5|734773.7|733265|734252.5|732692|37
1632122930000|2021-09-20 07:28:50|734738|732738|734742.1|732742.1|734750.8|732750.8|734727.8|732727.8|29
1632122940000|2021-09-20 07:29:00|734740.7|732740.7|734740.5|732740.5|734754.1|733255.5|734251.3|732732.7|31
1632122950000|2021-09-20 07:29:10|734734.2|732734.2|734744.2|732744.2|734752.3|733256|734238|732734.2|32
1632122960000|2021-09-20 07:29:20|734735.9|732735.9|734759.5|732759.5|734761.2|732761.2|734735.8|732735.8|28
1632122970000|2021-09-20 07:29:30|734755.5|732755.5|734758.5|732758.5|734777|733276.2|734266.3|732748.2|35
1632122980000|2021-09-20 07:29:40|734267.8|733267.8|734773.7|732773.7|734780.2|733273.2|734254.5|732756|36
1632122990000|2021-09-20 07:29:50|734778.6|732778.6|734402.4|733402.4|734904.3|733411.7|734282.8|732776.3|38
1632123000000|2021-09-20 07:30:00|734406.6|733406.6|734903.2|732903.2|734973.5|733424.3|734396.8|732895.1|36
1632123010000|2021-09-20 07:30:10|734910.6|732910.6|734911.8|732911.8|734943.3|732943.3|734899.6|732899.6|31
1632123020000|2021-09-20 07:30:20|734913.4|732913.4|734955.9|732955.9|734977.9|733422.8|734415|732901|30
1632123030000|2021-09-20 07:30:30|734949.4|732949.4|734866.3|732866.3|734965.7|732965.7|734866.3|732866.3|37
1632123040000|2021-09-20 07:30:40|734874.1|732874.1|734829.7|732829.7|734874.1|732874.1|734819|732819|36
1632123050000|2021-09-20 07:30:50|734829.5|732829.5|734747.5|732747.5|734832.5|732832.5|734746.3|732746.3|24
1632123060000|2021-09-20 07:31:00|734749.3|732749.3|734741.7|732741.7|734762.5|732762.5|734728.9|732728.9|26
1632123070000|2021-09-20 07:31:10|734222.9|733222.9|734717.5|732717.5|734729.9|733222.9|734211.6|732716.6|25
1632123080000|2021-09-20 07:31:20|734718.1|732718.1|734730.4|732730.4|734731.6|732731.6|734717.3|732717.3|20
1632123090000|2021-09-20 07:31:30|734729.5|732729.5|734206.7|733206.7|734734.1|733207.4|734195.6|732703.9|31
1632123100000|2021-09-20 07:31:40|734204.6|733204.6|734145.9|733145.9|734681.4|733206.2|734143.2|732658.5|35
1632123110000|2021-09-20 07:31:50|734144.4|733144.4|734624.2|732624.2|734637.1|733144.4|734113.9|732610.2|37
1632123120000|2021-09-20 07:32:00|734618.8|732618.8|734080.8|733080.8|734619.8|733086.1|734080.5|732555.2|35
1632123130000|2021-09-20 07:32:10|734075.8|733075.8|734041.3|733041.3|734558|733089.9|734041.3|732527.2|36
1632123140000|2021-09-20 07:32:20|734020.2|733020.2|734045.7|733045.7|734524|733045.7|734006.9|732496.9|34
1632123150000|2021-09-20 07:32:30|734036.5|733036.5|734049.1|733049.1|734572.6|733075.5|734034.8|732535.9|37
1632123160000|2021-09-20 07:32:40|734050.7|733050.7|734060.5|733060.5|734533.7|733072.7|734023.8|732532.2|32
1632123170000|2021-09-20 07:32:50|734058.2|733058.2|734063.9|733063.9|734069.6|733069.6|734058.2|733058.2|30
1632123180000|2021-09-20 07:33:00|734062.9|733062.9|734051.4|733051.4|734067.8|733067.8|734044.5|733044.5|28
1632123190000|2021-09-20 07:33:10|734051.7|733051.7|734028.6|733028.6|734054.4|733054.4|734028.6|733028.6|34
1632123200000|2021-09-20 07:33:20|734027.5|733027.5|734035.3|733035.3|734038.5|733038.5|734024.1|733024.1|28
1632123210000|2021-09-20 07:33:30|734032.1|733032.1|734529.2|732529.2|734529.2|733033|734010.1|732519.5|30
1632123220000|2021-09-20 07:33:40|734536.5|732536.5|733964.1|732964.1|734537.1|733035.3|733891.6|732417.8|37
1632123230000|2021-09-20 07:33:50|733967.1|732967.1|734525.1|732525.1|734537.6|733038.2|733964.4|732522.9|36
1632123240000|2021-09-20 07:34:00|734026.2|733026.2|734017.2|733017.2|734032.5|733032.5|734015.4|733015.4|24
1632123250000|2021-09-20 07:34:10|734016.4|733016.4|733970.4|732970.4|734483.2|733021.8|733953.2|732468.4|37
1632123260000|2021-09-20 07:34:20|733969.5|732969.5|733999.2|732999.2|734499.8|733019.9|733962.1|732475.5|32
1632123270000|2021-09-20 07:34:30|733998|732998|734011.5|733011.5|734022.4|733022.4|733998|732998|18
1632123280000|2021-09-20 07:34:40|734012.1|733012.1|733978.1|732978.1|734013.4|733013.4|733977.4|732977.4|31
1632123290000|2021-09-20 07:34:50|733988|732988|734000.1|733000.1|734007.3|733007.3|733975|732975|30
1632123300000|2021-09-20 07:35:00|733998.2|732998.2|734000.4|733000.4|734010.8|733010.8|733984.4|732984.4|18
1632123310000|2021-09-20 07:35:10|734002.7|733002.7|733990.6|732990.6|734002.7|733002.7|733981.2|732981.2|23
1632123320000|2021-09-20 07:35:20|733994.3|732994.3|733994.4|732994.4|734012.2|733012.2|733969.8|732969.8|24
1632123330000|2021-09-20 07:35:30|733995.6|732995.6|734019|733019|734528.4|733024.4|733994.4|732521.8|19
1632123340000|2021-09-20 07:35:40|734013|733013|734012.8|733012.8|734030.9|733030.9|734009.6|733009.6|27
1632123350000|2021-09-20 07:35:50|734013.4|733013.4|733982.5|732982.5|734014.2|733014.2|733982.5|732982.5|21
1632123360000|2021-09-20 07:36:00|733975.7|732975.7|733957.3|732957.3|733975.7|732975.7|733952.8|732952.8|36
1632123370000|2021-09-20 07:36:10|733956.5|732956.5|733979.9|732979.9|733983.3|732983.3|733947.8|732947.8|30
1632123380000|2021-09-20 07:36:20|733963.8|732963.8|734030.1|733030.1|734529.7|733042.2|733963.8|732529.7|36
1632123390000|2021-09-20 07:36:30|734029.2|733029.2|734008.6|733008.6|734603.1|733108.9|734006.9|732531.6|31
1632123400000|2021-09-20 07:36:40|734007.2|733007.2|734012.7|733012.7|734521.7|733028.4|733989.8|732515.5|35
1632123410000|2021-09-20 07:36:50|734012.4|733012.4|733996.8|732996.8|734016.9|733016.9|733995.6|732995.6|34
1632123420000|2021-09-20 07:37:00|734007.9|733007.9|733980.5|732980.5|734018.1|733018.1|733980.5|732980.5|39
1632123430000|2021-09-20 07:37:10|733976.7|732976.7|734014.9|733014.9|734016.3|733016.3|733976.7|732976.7|29
1632123440000|2021-09-20 07:37:20|734012|733012|733978.3|732978.3|734472.8|733012|733960.8|732459.6|33
1632123450000|2021-09-20 07:37:30|733979.2|732979.2|734007.7|733007.7|734016.3|733016.3|733954.8|732954.8|28
1632123460000|2021-09-20 07:37:40|734006.9|733006.9|734019.7|733019.7|734513.8|733026.2|734000.9|732501.8|26
1632123470000|2021-09-20 07:37:50|734020.5|733020.5|734022.5|733022.5|734023.7|733023.7|734016.8|733016.8|20
1632123480000|2021-09-20 07:38:00|734022.1|733022.1|734027.1|733027.1|734027.2|733027.2|734021.3|733021.3|20
1632123490000|2021-09-20 07:38:10|734027.5|733027.5|734024|733024|734028.8|733028.8|734024|733024|20
1632123500000|2021-09-20 07:38:20|734023|733023|734013|733013|734023|733023|733994.8|732994.8|23
1632123510000|2021-09-20 07:38:30|734007.3|733007.3|733980.9|732980.9|734013.3|733013.3|733958.1|732958.1|22
1632123520000|2021-09-20 07:38:40|733981.8|732981.8|733987.5|732987.5|733991.4|732991.4|733950.9|732950.9|31
1632123530000|2021-09-20 07:38:50|733979|732979|734001.9|733001.9|734002.1|733002.1|733975.9|732975.9|17
1632123540000|2021-09-20 07:39:00|733997.3|732997.3|734023|733023|734029|733029|733995.6|732995.6|21
1632123550000|2021-09-20 07:39:10|734021.8|733021.8|734030.4|733030.4|734060.2|733060.2|734021.8|733021.8|26
1632123560000|2021-09-20 07:39:20|734030.1|733030.1|734083.5|733083.5|734090.5|733090.5|734030.1|733030.1|33
1632123570000|2021-09-20 07:39:30|734083.8|733083.8|734049.9|733049.9|734539.6|733083.8|734038.9|732539.6|26
1632123580000|2021-09-20 07:39:40|734046|733046|733983.1|732983.1|734548.6|733070.8|733983.1|732513.9|16
1632123590000|2021-09-20 07:39:50|733969.5|732969.5|733965.2|732965.2|733982.8|732982.8|733962.8|732962.8|26
1632123600000|2021-09-20 07:40:00|733965.7|732965.7|733969.4|732969.4|733969.5|732969.5|733964.1|732964.1|19
1632123610000|2021-09-20 07:40:10|733969.1|732969.1|733910.7|732910.7|734459.6|732969.1|733910.7|732407.7|31
1632123620000|2021-09-20 07:40:20|733916.5|732916.5|733892.2|732892.2|734403.6|732929.1|733874.4|732377.1|30
1632123630000|2021-09-20 07:40:30|733888.9|732888.9|733890.4|732890.4|734417.3|732919.2|733878.2|732376.5|32
1632123640000|2021-09-20 07:40:40|733904.1|732904.1|733867.3|732867.3|733917.6|732917.6|733853.6|732853.6|32
1632123650000|2021-09-20 07:40:50|733867.6|732867.6|733883.7|732883.7|733892.4|732892.4|733865.7|732865.7|25
1632123660000|2021-09-20 07:41:00|734391.1|732391.1|733940.2|732940.2|734418.7|732940.2|733890.9|732391.1|32
1632123670000|2021-09-20 07:41:10|733922.9|732922.9|733948.6|732948.6|734433.1|732948.6|733910.3|732425.7|27
1632123680000|2021-09-20 07:41:20|733941|732941|733954.9|732954.9|733975.9|732975.9|733934.8|732934.8|33
1632123690000|2021-09-20 07:41:30|733952.3|732952.3|733961.8|732961.8|734473.8|732976.3|733948.6|732466.4|34
1632123700000|2021-09-20 07:41:40|733960.8|732960.8|734033.2|733033.2|734041.3|733041.3|733960.8|732960.8|34
1632123710000|2021-09-20 07:41:50|734028.2|733028.2|734029.6|733029.6|734039.5|733039.5|734022.2|733022.2|30
1632123720000|2021-09-20 07:42:00|734028.4|733028.4|734108.9|733108.9|734109.5|733109.5|734027.5|733027.5|27
1632123730000|2021-09-20 07:42:10|734105.4|733105.4|734123.8|733123.8|734138.5|733138.5|734104.5|733104.5|34
1632123740000|2021-09-20 07:42:20|734123.2|733123.2|734151.5|733151.5|734151.5|733151.5|734116.3|733116.3|26
1632123750000|2021-09-20 07:42:30|734166|733166|734281.2|733281.2|734311.6|733311.6|734166|733166|36
1632123760000|2021-09-20 07:42:40|734280.1|733280.1|734201.8|733201.8|734753.1|733281.6|734198.2|732740.5|36
1632123770000|2021-09-20 07:42:50|734681.4|732681.4|734162.7|733162.7|734697.1|733173.2|734147.8|732681.4|31
1632123780000|2021-09-20 07:43:00|734161.8|733161.8|734138.9|733138.9|734663.3|733175.2|734137.6|732657|34
1632123790000|2021-09-20 07:43:10|734138.6|733138.6|734115.7|733115.7|734151|733151|734104.2|733104.2|35
1632123800000|2021-09-20 07:43:20|734633.8|732633.8|734046.8|733046.8|734633.8|733132.4|734037.5|732615|35
1632123810000|2021-09-20 07:43:30|734044.3|733044.3|734107.7|733107.7|734124.9|733124.9|734041.5|733041.5|30
1632123820000|2021-09-20 07:43:40|734111|733111|734096.6|733096.6|734149.7|733149.7|734062.5|733062.5|36
1632123830000|2021-09-20 07:43:50|734097.8|733097.8|734047.7|733047.7|734103.7|733103.7|734030.5|733030.5|31
1632123840000|2021-09-20 07:44:00|734043.9|733043.9|734048.3|733048.3|734065|733065|734043.9|733043.9|22
1632123850000|2021-09-20 07:44:10|734052.9|733052.9|734057.7|733057.7|734057.7|733057.7|734024.5|733024.5|26
1632123860000|2021-09-20 07:44:20|734056.9|733056.9|734021.3|733021.3|734056.9|733056.9|733997.8|732997.8|23
1632123870000|2021-09-20 07:44:30|734029|733029|734032.7|733032.7|734035.1|733035.1|733999.7|732999.7|20
1632123880000|2021-09-20 07:44:40|734036.9|733036.9|734040.7|733040.7|734044|733044|734012.6|733012.6|22
1632123890000|2021-09-20 07:44:50|734046.2|733046.2|734044.1|733044.1|734054.4|733054.4|734041.5|733041.5|27
1632123900000|2021-09-20 07:45:00|734040.7|733040.7|734034.6|733034.6|734041.6|733041.6|734013.3|733013.3|24
1632123910000|2021-09-20 07:45:10|734031.8|733031.8|734079|733079|734079|733079|734018.7|733018.7|29
1632123920000|2021-09-20 07:45:20|734071.3|733071.3|734046.4|733046.4|734083|733083|734046.4|733046.4|25
1632123930000|2021-09-20 07:45:30|734047.1|733047.1|734061.3|733061.3|734073.9|733073.9|734038.3|733038.3|23
1632123940000|2021-09-20 07:45:40|734060.5|733060.5|734049.5|733049.5|734075.1|733075.1|734049.3|733049.3|20
1632123950000|2021-09-20 07:45:50|734082.9|733082.9|734045.7|733045.7|734082.9|733082.9|734040.1|733040.1|32
1632123960000|2021-09-20 07:46:00|734043.8|733043.8|734062.5|733062.5|734062.5|733062.5|734040.5|733040.5|23
1632123970000|2021-09-20 07:46:10|734055|733055|734036|733036|734055|733055|734027.2|733027.2|23
1632123980000|2021-09-20 07:46:20|734034.2|733034.2|734040.9|733040.9|734043.9|733043.9|734025.3|733025.3|24
1632123990000|2021-09-20 07:46:30|734040.5|733040.5|734044.8|733044.8|734067.2|733067.2|734036.4|733036.4|15
1632124000000|2021-09-20 07:46:40|734040|733040|734047.7|733047.7|734072.1|733072.1|734034.3|733034.3|21
1632124010000|2021-09-20 07:46:50|734047.4|733047.4|734069.8|733069.8|734069.8|733069.8|734047.4|733047.4|26
1632124020000|2021-09-20 07:47:00|734069|733069|734053.4|733053.4|734098|733098|734041.1|733041.1|31
1632124030000|2021-09-20 07:47:10|734043.8|733043.8|734057.3|733057.3|734077.1|733077.1|734043.2|733043.2|36
1632124040000|2021-09-20 07:47:20|734056.9|733056.9|734083.7|733083.7|734579.1|733085.5|734049.2|732579.1|38
1632124050000|2021-09-20 07:47:30|734083.6|733083.6|734067|733067|734084|733084|734061.5|733061.5|27
1632124060000|2021-09-20 07:47:40|734069.4|733069.4|734063.2|733063.2|734079.6|733079.6|734061.7|733061.7|24
1632124070000|2021-09-20 07:47:50|734077.6|733077.6|734048.5|733048.5|734078.4|733078.4|734045.9|733045.9|28
1632124080000|2021-09-20 07:48:00|734047|733047|734047.4|733047.4|734049.1|733049.1|734044.6|733044.6|15
1632124090000|2021-09-20 07:48:10|734047.6|733047.6|734045.5|733045.5|734051.9|733051.9|734028.5|733028.5|25
1632124100000|2021-09-20 07:48:20|734045.6|733045.6|734053.6|733053.6|734055.9|733055.9|734045.6|733045.6|20
1632124110000|2021-09-20 07:48:30|734052.2|733052.2|734065.8|733065.8|734573|733067.9|734045.4|732569.9|21
1632124120000|2021-09-20 07:48:40|734052.2|733052.2|734057.1|733057.1|734062.3|733062.3|734049.2|733049.2|17
1632124130000|2021-09-20 07:48:50|734055.4|733055.4|734073.1|733073.1|734075.8|733075.8|734054.9|733054.9|21
1632124140000|2021-09-20 07:49:00|734072.1|733072.1|734073|733073|734083.6|733083.6|734069.2|733069.2|24
1632124150000|2021-09-20 07:49:10|734074.1|733074.1|734054.8|733054.8|734569.1|733074.1|734048.6|732567.6|24
1632124160000|2021-09-20 07:49:20|734044.4|733044.4|734066|733066|734079.6|733079.6|734044.4|733044.4|27
1632124170000|2021-09-20 07:49:30|734068.1|733068.1|734053.7|733053.7|734068.1|733068.1|734046.1|733046.1|25
1632124180000|2021-09-20 07:49:40|734054.3|733054.3|734043.6|733043.6|734058.7|733058.7|734043.6|733043.6|25
1632124190000|2021-09-20 07:49:50|734042|733042|734047.9|733047.9|734561.7|733050|734039.6|732549.5|25
1632124200000|2021-09-20 07:50:00|734051.3|733051.3|734570|732570|734577.7|733059.9|734028.4|732551.1|29
1632124210000|2021-09-20 07:50:10|734062.1|733062.1|734062.6|733062.6|734572.4|733065.1|734050|732550.9|29
1632124220000|2021-09-20 07:50:20|734061.9|733061.9|734563|732563|734563.2|733061.9|734049.4|732560.6|28
1632124230000|2021-09-20 07:50:30|734562.8|732562.8|734143.4|733143.4|734580.3|733156.7|734068.7|732562.8|36
1632124240000|2021-09-20 07:50:40|734144.7|733144.7|734145.8|733145.8|734162.8|733162.8|734138.8|733138.8|28
1632124250000|2021-09-20 07:50:50|734138.7|733138.7|734069.5|733069.5|734624.2|733147.9|734068|732566.2|36
1632124260000|2021-09-20 07:51:00|734066.7|733066.7|734052|733052|734071.7|733071.7|734050.9|733050.9|22
1632124270000|2021-09-20 07:51:10|734051.3|733051.3|734422.5|732422.5|734472.7|733067.5|733937.1|732420|36
1632124280000|2021-09-20 07:51:20|734423.6|732423.6|734508|732508|734508|732918.5|733894|732392.6|22
1632124290000|2021-09-20 07:51:30|734500.4|732500.4|734495.2|732495.2|734512.7|733005.9|734001.6|732494.6|37
1632124300000|2021-09-20 07:51:40|734499.6|732499.6|734084.3|733084.3|734631|733087|734084.3|732468.5|31
1632124310000|2021-09-20 07:51:50|734576.1|732576.1|734081.3|733081.3|734643.5|733121.1|734078.6|732564.7|35
1632124320000|2021-09-20 07:52:00|734062.1|733062.1|734153.7|733153.7|734634.2|733162.9|734062.1|732566.1|31
1632124330000|2021-09-20 07:52:10|734159.1|733159.1|734178.7|733178.7|734702.4|733178.7|734152.7|732676.9|32
1632124340000|2021-09-20 07:52:20|734181.1|733181.1|734161.7|733161.7|734679.4|733181.5|734145.9|732637.5|25
1632124350000|2021-09-20 07:52:30|734162.6|733162.6|734141.6|733141.6|734654.7|733162.6|734131.7|732625.4|28
1632124360000|2021-09-20 07:52:40|734644.5|732644.5|734151.2|733151.2|734655.4|733162.7|734134.2|732635.3|29
1632124370000|2021-09-20 07:52:50|734140.2|733140.2|734162.2|733162.2|734162.2|733162.2|734123|733123|33
1632124380000|2021-09-20 07:53:00|734160|733160|734144.8|733144.8|734160.5|733160.5|734138|733138|28
1632124390000|2021-09-20 07:53:10|734142.1|733142.1|734642|732642|734646.2|733162.5|734136.5|732639.6|32
1632124400000|2021-09-20 07:53:20|734639.2|732639.2|734600.4|732600.4|734642.5|733152.6|734111.1|732600.1|23
1632124410000|2021-09-20 07:53:30|734105|733105|734051.7|733051.7|734620.6|733118.8|734051.7|732605.6|31
1632124420000|2021-09-20 07:53:40|734554|732554|734565|732565|734565|733066.8|734046.3|732551.4|27
1632124430000|2021-09-20 07:53:50|734060.5|733060.5|734564.2|732564.2|734576.9|733085.8|734059|732564.2|30
1632124440000|2021-09-20 07:54:00|734562.1|732562.1|734080|733080|734564.4|733101.6|734060.3|732562.1|24
1632124450000|2021-09-20 07:54:10|734082.5|733082.5|734090|733090|734090|733090|734065.2|733065.2|29
1632124460000|2021-09-20 07:54:20|734083.7|733083.7|734656|732656|734688.2|733180.7|734078.6|732577.5|33
1632124470000|2021-09-20 07:54:30|734147.3|733147.3|734161.1|733161.1|734641.6|733161.1|734129.2|732628|37
1632124480000|2021-09-20 07:54:40|734150.6|733150.6|734632.9|732632.9|734650.9|733150.6|734143.1|732631.4|28
1632124490000|2021-09-20 07:54:50|734632.3|732632.3|734594.2|732594.2|734648.7|733141.8|734115.3|732594.2|33
1632124500000|2021-09-20 07:55:00|734065.8|733065.8|734583.2|732583.2|734595.3|733078.9|734039.8|732559.6|36
1632124510000|2021-09-20 07:55:10|734583.1|732583.1|734093.1|733093.1|734598.7|733109.2|734061|732582.1|29
1632124520000|2021-09-20 07:55:20|734092.4|733092.4|734157.1|733157.1|734649.7|733162|734092.4|732648.1|35
1632124530000|2021-09-20 07:55:30|734153.5|733153.5|734167.4|733167.4|734176.9|733176.9|734153.2|733153.2|33
1632124540000|2021-09-20 07:55:40|734167.7|733167.7|734634.8|732634.8|734647.8|733179.5|734144.6|732634.5|33
1632124550000|2021-09-20 07:55:50|734637.9|732637.9|734168.4|733168.4|734673.9|733177.2|734136.4|732634.8|36
1632124560000|2021-09-20 07:56:00|734165.7|733165.7|734164.2|733164.2|734662.2|733179.2|734146.1|732646.8|29
1632124570000|2021-09-20 07:56:10|734164.6|733164.6|734173.4|733173.4|734174.3|733174.3|734150.2|733150.2|33
1632124580000|2021-09-20 07:56:20|734173|733173|734167.3|733167.3|734182|733182|734156|733156|27
1632124590000|2021-09-20 07:56:30|734167.9|733167.9|734193.4|733193.4|734196.3|733196.3|734164.4|733164.4|32
1632124600000|2021-09-20 07:56:40|734190.4|733190.4|734173.6|733173.6|734191.7|733191.7|734170.2|733170.2|24
1632124610000|2021-09-20 07:56:50|734174.4|733174.4|734179.2|733179.2|734183.3|733183.3|734170.7|733170.7|23
1632124620000|2021-09-20 07:57:00|734177.6|733177.6|734252.7|733252.7|734252.7|733252.7|734174.6|733174.6|33
1632124630000|2021-09-20 07:57:10|734250.9|733250.9|734244.9|733244.9|734250.9|733250.9|734240.5|733240.5|28
1632124640000|2021-09-20 07:57:20|734246.7|733246.7|734242.1|733242.1|734249.9|733249.9|734241.8|733241.8|16
1632124650000|2021-09-20 07:57:30|734233.6|733233.6|734234.3|733234.3|734239.5|733239.5|734229.2|733229.2|25
1632124660000|2021-09-20 07:57:40|734240.4|733240.4|734232.9|733232.9|734736.9|733240.4|734219.6|732736.9|22
1632124670000|2021-09-20 07:57:50|734226.2|733226.2|734266.4|733266.4|734286|733286|734220.9|733220.9|29
1632124680000|2021-09-20 07:58:00|734270.3|733270.3|734281.9|733281.9|734294.9|733294.9|734270.3|733270.3|35
1632124690000|2021-09-20 07:58:10|734283.1|733283.1|734281.3|733281.3|734293.4|733293.4|734279.7|733279.7|24
1632124700000|2021-09-20 07:58:20|734281.2|733281.2|734705.7|732705.7|734707|733283.9|734209.3|732705.7|23
1632124710000|2021-09-20 07:58:30|734207.6|733207.6|734702.7|732702.7|734709.4|733209.4|734198.4|732693.8|27
1632124720000|2021-09-20 07:58:40|734207.9|733207.9|734148.7|733148.7|734700.1|733223.9|734147.2|732666.8|33
1632124730000|2021-09-20 07:58:50|734152|733152|734109.6|733109.6|734631.8|733152|734109.6|732628.8|29
1632124740000|2021-09-20 07:59:00|734127.9|733127.9|734139|733139|734633.7|733139|734109.8|732630.5|28
1632124750000|2021-09-20 07:59:10|734138.4|733138.4|734675|732675|734678.1|733142.1|734133|732669|23
1632124760000|2021-09-20 07:59:20|734676.1|732676.1|734211.8|733211.8|734704.4|733216.3|734173.1|732654.7|29
1632124770000|2021-09-20 07:59:30|734222.8|733222.8|734103.5|733103.5|734682.2|733222.8|734102.1|732676.5|37
1632124780000|2021-09-20 07:59:40|734110.7|733110.7|734130.9|733130.9|734140.4|733140.4|734110.7|733110.7|24
1632124790000|2021-09-20 07:59:50|734133|733133|734154.5|733154.5|734636|733154.5|734131.6|732634.7|27
1632124800000|2021-09-20 08:00:00|734137|733137|734681.5|732681.5|734681.5|733208.5|734134.2|732657.4|35
1632124810000|2021-09-20 08:00:10|734159|733159|734168.9|733168.9|734177.8|733177.8|734157.4|733157.4|38
1632124820000|2021-09-20 08:00:20|734654|732654|734680.1|732680.1|734680.1|733178.3|734159.7|732654|33
1632124830000|2021-09-20 08:00:30|734173.8|733173.8|734843.3|732843.3|734853.6|733322.2|734173.8|732800.6|34
1632124840000|2021-09-20 08:00:40|734841.2|732841.2|734793|732793|734846.7|733369.4|734260.4|732748|37
1632124850000|2021-09-20 08:00:50|734794.5|732794.5|734259.5|733259.5|734799.6|733292.7|734233.8|732744|35
1632124860000|2021-09-20 08:01:00|734249.4|733249.4|734273.8|733273.8|734762.3|733276|734245.7|732747.8|31
1632124870000|2021-09-20 08:01:10|734270.5|733270.5|734773.2|732773.2|734779.1|733273.9|734243.9|732748.7|35
1632124880000|2021-09-20 08:01:20|734773.1|732773.1|734278.5|733278.5|734776|733294.2|734266|732769.7|33
1632124890000|2021-09-20 08:01:30|734275|733275|734256|733256|734277.2|733277.2|734242|733242|24
1632124900000|2021-09-20 08:01:40|734254.4|733254.4|734270.8|733270.8|734284|733284|734243.1|733243.1|32
1632124910000|2021-09-20 08:01:50|734281.7|733281.7|734754.4|732754.4|734763.3|733281.7|734262.3|732754.4|16
1632124920000|2021-09-20 08:02:00|734753.7|732753.7|734192.6|733192.6|734780|733270.1|734192.6|732684.4|33
1632124930000|2021-09-20 08:02:10|734681.7|732681.7|734186.1|733186.1|734681.7|733203.5|734176.3|732681.7|34
1632124940000|2021-09-20 08:02:20|734184.5|733184.5|734660.3|732660.3|734665.8|733184.5|734129.5|732644.5|29
1632124950000|2021-09-20 08:02:30|734660.8|732660.8|734799|732799|734809|733282.4|734229.9|732653.2|31
1632124960000|2021-09-20 08:02:40|734807.4|732807.4|734874.4|732874.4|734874.4|733368.2|734317.8|732795.9|35
1632124970000|2021-09-20 08:02:50|734876|732876|734813.7|732813.7|734877.4|733371.4|734307.3|732794.8|35
1632124980000|2021-09-20 08:03:00|734818.6|732818.6|734274.6|733274.6|734818.6|733309.2|734236.5|732752.6|35
1632124990000|2021-09-20 08:03:10|734757.8|732757.8|734740.6|732740.6|734771.8|733297.1|734249.5|732722|29
1632125000000|2021-09-20 08:03:20|734748.6|732748.6|734258.9|733258.9|734760.8|733263.2|734244.1|732740.9|28
1632125010000|2021-09-20 08:03:30|734255.1|733255.1|734239.2|733239.2|734763.7|733263.1|734235.9|732734.7|29
1632125020000|2021-09-20 08:03:40|734721.5|732721.5|734150.6|733150.6|734754.2|733205.9|734150.6|732660.1|31
1632125030000|2021-09-20 08:03:50|734140.6|733140.6|734654.6|732654.6|734705.1|733155.7|734098|732573.4|34
1632125040000|2021-09-20 08:04:00|734645.5|732645.5|734723|732723|734729.3|732729.3|734645.5|732645.5|36
1632125050000|2021-09-20 08:04:10|734715.5|732715.5|734788.6|732788.6|734799.9|733232.1|734214.5|732715.5|36
1632125060000|2021-09-20 08:04:20|734790.7|732790.7|734866.3|732866.3|734893.1|732893.1|734788.3|732788.3|36
1632125070000|2021-09-20 08:04:30|734865.9|732865.9|734836.1|732836.1|734869.3|733359.2|734350.4|732830|33
1632125080000|2021-09-20 08:04:40|734838.4|732838.4|734861.3|732861.3|734875.3|733361.1|734344.1|732825.9|33
1632125090000|2021-09-20 08:04:50|734864.8|732864.8|734849.6|732849.6|734869.8|732869.8|734841.7|732841.7|34
1632125100000|2021-09-20 08:05:00|734848.4|732848.4|734876.9|732876.9|734883.3|733380.3|734353.3|732842.7|37
1632125110000|2021-09-20 08:05:10|734873.6|732873.6|734928.8|732928.8|734928.8|733421.7|734390.8|732873.6|37
1632125120000|2021-09-20 08:05:20|734929.1|732929.1|734436.1|733436.1|734940.4|733436.1|734407.5|732899.1|40
1632125130000|2021-09-20 08:05:30|734442.7|733442.7|735027.6|733027.6|735028|733538.6|734425.5|732922.4|39
1632125140000|2021-09-20 08:05:40|735022.4|733022.4|735106.2|733106.2|735151.3|733641.8|734610|733022.4|37
1632125150000|2021-09-20 08:05:50|735104.2|733104.2|735127.2|733127.2|735141.7|733636.6|734612.7|733104.2|35
1632125160000|2021-09-20 08:06:00|735127.5|733127.5|735142.9|733142.9|735142.9|733636.7|734623.5|733124.4|25
1632125170000|2021-09-20 08:06:10|735139.5|733139.5|734632.8|733632.8|735161.9|733639.4|734630|733130.8|28
1632125180000|2021-09-20 08:06:20|734635.4|733635.4|734632.4|733632.4|735142.7|733635.9|734626.4|733108|23
1632125190000|2021-09-20 08:06:30|734635.6|733635.6|735124.3|733124.3|735130.9|733640.7|734610.1|733117.6|36
1632125200000|2021-09-20 08:06:40|735124.5|733124.5|735121.4|733121.4|735131.4|733131.4|735120.8|733120.8|25
1632125210000|2021-09-20 08:06:50|734613.6|733613.6|735086.2|733086.2|735138.2|733633.7|734598.5|733075.4|35
1632125220000|2021-09-20 08:07:00|734583.5|733583.5|734576.3|733576.3|734592.5|733592.5|734568.9|733568.9|31
1632125230000|2021-09-20 08:07:10|734575.2|733575.2|734508.2|733508.2|734588.4|733588.4|734508.2|733508.2|30
1632125240000|2021-09-20 08:07:20|735016.1|733016.1|734538.2|733538.2|735032.3|733538.2|734521.1|733008.6|32
1632125250000|2021-09-20 08:07:30|734527.6|733527.6|734483.9|733483.9|735057.4|733560.8|734471.5|733056.1|33
1632125260000|2021-09-20 08:07:40|734985.2|732985.2|734487.9|733487.9|734985.2|733503.1|734482.9|732984.7|20
1632125270000|2021-09-20 08:07:50|734487|733487|734470.8|733470.8|734502.2|733502.2|734470.8|733470.8|34
1632125280000|2021-09-20 08:08:00|734471.3|733471.3|734469.2|733469.2|734482|733482|734457.4|733457.4|38
1632125290000|2021-09-20 08:08:10|734469.8|733469.8|734454.4|733454.4|734473.1|733473.1|734454.4|733454.4|27
1632125300000|2021-09-20 08:08:20|734454.6|733454.6|734421.1|733421.1|734456.6|733456.6|734415.5|733415.5|23
1632125310000|2021-09-20 08:08:30|734409|733409|734426.3|733426.3|734429.7|733429.7|734409|733409|25
1632125320000|2021-09-20 08:08:40|734425.4|733425.4|734414.8|733414.8|734435.6|733435.6|734414.8|733414.8|33
1632125330000|2021-09-20 08:08:50|734420.6|733420.6|734421.3|733421.3|734424.7|733424.7|734411.1|733411.1|21
1632125340000|2021-09-20 08:09:00|734421.2|733421.2|734418.9|733418.9|734435.5|733435.5|734414.7|733414.7|19
1632125350000|2021-09-20 08:09:10|734421.7|733421.7|734414|733414|734901.3|733424.3|734388.3|732866.3|29
1632125360000|2021-09-20 08:09:20|734454|733454|734449.5|733449.5|734986.7|733492.2|734449.5|732953.6|35
1632125370000|2021-09-20 08:09:30|734461.7|733461.7|734901.7|732901.7|734909.8|733461.7|734395.5|732901.7|39
1632125380000|2021-09-20 08:09:40|734911.8|732911.8|734341.9|733341.9|734911.8|733397.3|734308.3|732811.8|29
1632125390000|2021-09-20 08:09:50|734349.3|733349.3|734323.5|733323.5|734349.3|733349.3|734323.5|733323.5|34
1632125400000|2021-09-20 08:10:00|734326.6|733326.6|734336.3|733336.3|734358.4|733358.4|734326.2|733326.2|29
1632125410000|2021-09-20 08:10:10|734341.4|733341.4|734332.7|733332.7|734348.3|733348.3|734332.7|733332.7|23
1632125420000|2021-09-20 08:10:20|734332.4|733332.4|734411.4|733411.4|734835.5|733424.7|734332.4|732835.5|23
1632125430000|2021-09-20 08:10:30|734408.3|733408.3|734399.2|733399.2|734889.2|733420.6|734393.8|732889.2|27
1632125440000|2021-09-20 08:10:40|734392.6|733392.6|734359|733359|734409.2|733409.2|734353.5|733353.5|27
1632125450000|2021-09-20 08:10:50|734357.7|733357.7|734350.4|733350.4|734834.6|733365.4|734332.9|732827.6|33
1632125460000|2021-09-20 08:11:00|734349.2|733349.2|734362.9|733362.9|734887.1|733383.4|734347.6|732852.9|33
1632125470000|2021-09-20 08:11:10|734363.5|733363.5|734381|733381|734878.3|733392|734350.9|732878.3|26
1632125480000|2021-09-20 08:11:20|734392.5|733392.5|734882.8|732882.8|734885.5|733392.5|734364.1|732871.3|30
1632125490000|2021-09-20 08:11:30|734398.3|733398.3|734389|733389|734903.9|733398.3|734367.6|732868.5|38
1632125500000|2021-09-20 08:11:40|734393.5|733393.5|734939.2|732939.2|734947.9|733437.5|734372.5|732865.6|35
1632125510000|2021-09-20 08:11:50|734429.7|733429.7|734419.6|733419.6|734956.5|733449.2|734411.5|732893.7|38
1632125520000|2021-09-20 08:12:00|734436.6|733436.6|734916.3|732916.3|734941.9|733445.8|734431.5|732913.2|28
1632125530000|2021-09-20 08:12:10|734921.8|732921.8|734452.6|733452.6|734932.2|733466.1|734436.4|732916.3|30
1632125540000|2021-09-20 08:12:20|734435.6|733435.6|734429.7|733429.7|734443.4|733443.4|734429.7|733429.7|20
1632125550000|2021-09-20 08:12:30|734435.3|733435.3|734421.4|733421.4|734442.2|733442.2|734421.4|733421.4|23
1632125560000|2021-09-20 08:12:40|734423.4|733423.4|734403.2|733403.2|734916.2|733426.4|734403.2|732900.5|25
1632125570000|2021-09-20 08:12:50|734402.6|733402.6|734395.9|733395.9|734406.5|733406.5|734390.1|733390.1|32
1632125580000|2021-09-20 08:13:00|734399.7|733399.7|734889.5|732889.5|734900.5|733399.7|734369.1|732883.8|31
1632125590000|2021-09-20 08:13:10|734890.2|732890.2|734921.8|732921.8|734921.8|733416.9|734370.7|732890.2|32
1632125600000|2021-09-20 08:13:20|734919.3|732919.3|734957.9|732957.9|734957.9|733471|734440.5|732919.3|28
1632125610000|2021-09-20 08:13:30|734965.1|732965.1|734961.2|732961.2|734966.5|733467.1|734458.7|732958.7|25
1632125620000|2021-09-20 08:13:40|734964.6|732964.6|734435|733435|734964.6|733446.9|734426.5|732927.9|30
1632125630000|2021-09-20 08:13:50|734437.3|733437.3|734444.1|733444.1|734968.7|733453.5|734434.6|732932|29
1632125640000|2021-09-20 08:14:00|734446.1|733446.1|734936.7|732936.7|734936.7|733448.6|734439.3|732910|23
1632125650000|2021-09-20 08:14:10|734916.4|732916.4|734432|733432|734933.5|733440.4|734412.9|732915.1|27
1632125660000|2021-09-20 08:14:20|734423|733423|734925.4|732925.4|734941.5|733434.4|734418.5|732915.6|26
1632125670000|2021-09-20 08:14:30|734925.9|732925.9|734382.9|733382.9|734926.4|733392.1|734380.4|732878.6|30
1632125680000|2021-09-20 08:14:40|734390.2|733390.2|734380.5|733380.5|734390.2|733390.2|734365.6|733365.6|23
1632125690000|2021-09-20 08:14:50|734377.6|733377.6|734402.8|733402.8|734893.6|733402.8|734368.8|732893.1|29
1632125700000|2021-09-20 08:15:00|734406.9|733406.9|734987.8|732987.8|734997.1|733440.5|734400.2|732920.4|31
1632125710000|2021-09-20 08:15:10|734989.1|732989.1|734442.3|733442.3|734991|733503|734427.1|732926|32
1632125720000|2021-09-20 08:15:20|734436.9|733436.9|734453.3|733453.3|734957|733453.3|734428.4|732931.1|31
1632125730000|2021-09-20 08:15:30|734438.3|733438.3|734974.1|732974.1|734978.8|733490.1|734438.3|732957.1|24
1632125740000|2021-09-20 08:15:40|734976.1|732976.1|734531.8|733531.8|735034.3|733536.7|734487|732963.3|22
1632125750000|2021-09-20 08:15:50|734538.6|733538.6|734530.1|733530.1|734541.1|733541.1|734528|733528|20
1632125760000|2021-09-20 08:16:00|734528.2|733528.2|734549.4|733549.4|734562.1|733562.1|734527.7|733527.7|25
1632125770000|2021-09-20 08:16:10|734550|733550|734584.9|733584.9|734585.9|733585.9|734540.8|733540.8|32
1632125780000|2021-09-20 08:16:20|734585.5|733585.5|734574.8|733574.8|734592|733592|734574.8|733574.8|19
1632125790000|2021-09-20 08:16:30|734574.1|733574.1|735047.8|733047.8|735047.8|733585.8|734534.3|733045.3|26
1632125800000|2021-09-20 08:16:40|735055|733055|734550.2|733550.2|735063.4|733559.7|734545.7|733045.1|34
1632125810000|2021-09-20 08:16:50|734550.3|733550.3|734551|733551|734551|733551|734545.7|733545.7|26
1632125820000|2021-09-20 08:17:00|734550.8|733550.8|735068.2|733068.2|735072.9|733598.9|734511|733016.1|37
1632125830000|2021-09-20 08:17:10|735064.4|733064.4|734601.4|733601.4|735097.8|733601.4|734582.5|733064.4|23
1632125840000|2021-09-20 08:17:20|734597|733597|735090.3|733090.3|735103|733625|734596.9|733082.2|29
1632125850000|2021-09-20 08:17:30|735100.3|733100.3|734600.8|733600.8|735106.5|733615.3|734592.6|733100.3|21
1632125860000|2021-09-20 08:17:40|734614.1|733614.1|734581.4|733581.4|734615.4|733615.4|734563.5|733563.5|22
1632125870000|2021-09-20 08:17:50|734584.2|733584.2|734592.4|733592.4|735092.5|733594.2|734580.7|733092.5|29
1632125880000|2021-09-20 08:18:00|734591.9|733591.9|734589.3|733589.3|734609.2|733609.2|734587.1|733587.1|13
1632125890000|2021-09-20 08:18:10|734588.4|733588.4|734643.1|733643.1|735149.5|733647.8|734588.4|733099.8|30
1632125900000|2021-09-20 08:18:20|734648.8|733648.8|735144.6|733144.6|735147.1|733661.2|734623.7|733113.7|27
1632125910000|2021-09-20 08:18:30|735145.3|733145.3|735202.4|733202.4|735251.4|733748.3|734685.6|733145.3|36
1632125920000|2021-09-20 08:18:40|735201.1|733201.1|735222.7|733222.7|735236.9|733724.4|734704.7|733199|30
1632125930000|2021-09-20 08:18:50|735231.1|733231.1|734778.9|733778.9|735275.1|733781.9|734767|733222|32
1632125940000|2021-09-20 08:19:00|734779.2|733779.2|735257.4|733257.4|735282|733780.1|734754.8|733252.1|30
1632125950000|2021-09-20 08:19:10|734753.3|733753.3|735314.3|733314.3|735314.3|733789.7|734753.3|733275|32
1632125960000|2021-09-20 08:19:20|734817.4|733817.4|734896.2|733896.2|735374.7|733896.2|734817.4|733374.7|33
1632125970000|2021-09-20 08:19:30|734891.3|733891.3|734897.5|733897.5|734897.5|733897.5|734887.5|733887.5|32
1632125980000|2021-09-20 08:19:40|734896.9|733896.9|735023.9|734023.9|735023.9|734023.9|734894.9|733894.9|30
1632125990000|2021-09-20 08:19:50|735026.3|734026.3|734993.6|733993.6|735027.2|734027.2|734979.1|733979.1|25
1632126000000|2021-09-20 08:20:00|734993|733993|735055.5|734055.5|735075.1|734075.1|734992.1|733992.1|32
1632126010000|2021-09-20 08:20:10|735055.1|734055.1|735056.3|734056.3|735056.3|734056.3|734989.6|733989.6|31
1632126020000|2021-09-20 08:20:20|735040.4|734040.4|735019|734019|735061.6|734061.6|735010.1|734010.1|37
1632126030000|2021-09-20 08:20:30|735024.5|734024.5|734993.7|733993.7|735496.7|734029.1|734974.6|733493.5|35
1632126040000|2021-09-20 08:20:40|734989.8|733989.8|734973.7|733973.7|735482|733992.4|734968.8|733482|35
1632126050000|2021-09-20 08:20:50|734973|733973|735033|734033|735520.5|734033|734889.5|733403.2|35
1632126060000|2021-09-20 08:21:00|735027|734027|735039.5|734039.5|735545|734056.5|735003.1|733509.1|36
1632126070000|2021-09-20 08:21:10|735039.8|734039.8|735042.1|734042.1|735557.4|734055.5|735031.7|733528.5|28
1632126080000|2021-09-20 08:21:20|735538.3|733538.3|735054.1|734054.1|735569.3|734072.1|735037.5|733529.5|32
1632126090000|2021-09-20 08:21:30|735065.8|734065.8|735081.1|734081.1|735572.5|734082.8|735054.9|733572.5|25
1632126100000|2021-09-20 08:21:40|735079.8|734079.8|735091.9|734091.9|735599.3|734105|735073.1|733599.3|34
1632126110000|2021-09-20 08:21:50|735092.3|734092.3|735117.5|734117.5|735646.6|734142.9|735092.3|733646.6|28
1632126120000|2021-09-20 08:22:00|735117.6|734117.6|735157.2|734157.2|735174.5|734174.5|735117.1|734117.1|32
1632126130000|2021-09-20 08:22:10|735159|734159|735167.6|734167.6|735170.7|734170.7|735135.2|734135.2|25
1632126140000|2021-09-20 08:22:20|735166.7|734166.7|735258.1|734258.1|735746.4|734280.8|735162.6|733736.3|33
1632126150000|2021-09-20 08:22:30|735260.7|734260.7|735176.6|734176.6|735763.4|734265.1|735176.6|733672|38
1632126160000|2021-09-20 08:22:40|735179.5|734179.5|735165.2|734165.2|735680.2|734187.7|735162|733679.6|28
1632126170000|2021-09-20 08:22:50|735154.9|734154.9|735716.6|733716.6|735716.6|734206.4|735154.9|733716.6|31
1632126180000|2021-09-20 08:23:00|735187.7|734187.7|735287.9|734287.9|735760.7|734287.9|735187.7|733734.4|28
1632126190000|2021-09-20 08:23:10|735287.2|734287.2|735310.3|734310.3|735315.2|734315.2|735287.2|734287.2|27
1632126200000|2021-09-20 08:23:20|735308.5|734308.5|735279.5|734279.5|735810.8|734310.5|735279.5|733805|33
1632126210000|2021-09-20 08:23:30|735279.8|734279.8|735285.2|734285.2|735806.6|734305.3|735276.3|733793.6|36
1632126220000|2021-09-20 08:23:40|735285.5|734285.5|735315.2|734315.2|735813.1|734315.2|735285.5|733801|26
1632126230000|2021-09-20 08:23:50|735304.3|734304.3|735302|734302|735307.5|734307.5|735286.2|734286.2|29
1632126240000|2021-09-20 08:24:00|735295.8|734295.8|735274.4|734274.4|735298.7|734298.7|735264.2|734264.2|30
1632126250000|2021-09-20 08:24:10|735277.8|734277.8|735288.3|734288.3|735294.3|734294.3|735273.7|734273.7|31
1632126260000|2021-09-20 08:24:20|735293.4|734293.4|735294.8|734294.8|735304.8|734304.8|735285.5|734285.5|24
1632126270000|2021-09-20 08:24:30|735292.3|734292.3|735269.7|734269.7|735299.3|734299.3|735269.7|734269.7|24
1632126280000|2021-09-20 08:24:40|735272.1|734272.1|735284.6|734284.6|735287.1|734287.1|735267.6|734267.6|33
1632126290000|2021-09-20 08:24:50|735288.5|734288.5|735290.8|734290.8|735293.8|734293.8|735273.7|734273.7|32
1632126300000|2021-09-20 08:25:00|735293.7|734293.7|735361.8|734361.8|735381.2|734381.2|735293.7|734293.7|37
1632126310000|2021-09-20 08:25:10|735361.3|734361.3|735391.5|734391.5|735392|734392|735352.5|734352.5|36
1632126320000|2021-09-20 08:25:20|735357.2|734357.2|735379|734379|735874.1|734396|735350.3|733862.4|34
1632126330000|2021-09-20 08:25:30|735376|734376|735478.4|734478.4|735972|734502.9|735376|733890.7|35
1632126340000|2021-09-20 08:25:40|735483.2|734483.2|735980.4|733980.4|735980.4|734497|735457.1|733976.5|31
1632126350000|2021-09-20 08:25:50|735978.9|733978.9|735503.8|734503.8|736006.6|734520.8|735477.7|733978.9|30
1632126360000|2021-09-20 08:26:00|735502|734502|735542.4|734542.4|735549.5|734549.5|735500.8|734500.8|28
1632126370000|2021-09-20 08:26:10|735543|734543|736168.6|734168.6|736175.3|734630.1|735540.3|734064.3|31
1632126380000|2021-09-20 08:26:20|736167.7|734167.7|735671.8|734671.8|736228.5|734714.8|735632.4|734161|36
1632126390000|2021-09-20 08:26:30|735681.7|734681.7|735699.6|734699.6|736202.7|734716.6|735658.7|734186.4|37
1632126400000|2021-09-20 08:26:40|735700.7|734700.7|735657.9|734657.9|736187.6|734707.7|735657.3|734170.5|37
1632126410000|2021-09-20 08:26:50|735661.5|734661.5|735695.1|734695.1|736162.6|734708.3|735645.4|734162.6|36
1632126420000|2021-09-20 08:27:00|735696.3|734696.3|735752.5|734752.5|735764.5|734764.5|735677.3|734677.3|37
1632126430000|2021-09-20 08:27:10|735763|734763|736239.1|734239.1|736256.5|734764.3|735735.9|734239.1|30
1632126440000|2021-09-20 08:27:20|736238.1|734238.1|735761.9|734761.9|736238.6|734761.9|735697.2|734236.3|33
1632126450000|2021-09-20 08:27:30|736245|734245|735656.7|734656.7|736259.5|734742.2|735654.3|734159.5|39
1632126460000|2021-09-20 08:27:40|735658|734658|735567.9|734567.9|736141.3|734658|735556.4|734063.3|36
1632126470000|2021-09-20 08:27:50|735562|734562|735588.5|734588.5|735594.1|734594.1|735562|734562|36
1632126480000|2021-09-20 08:28:00|735582.9|734582.9|735493.9|734493.9|736084.4|734586.5|735491.3|734001.5|36
1632126490000|2021-09-20 08:28:10|735488.9|734488.9|735462.1|734462.1|735948|734488.9|735453.7|733913.6|38
1632126500000|2021-09-20 08:28:20|735447.1|734447.1|735922.6|733922.6|735962.4|734450|735409.1|733920.4|37
1632126510000|2021-09-20 08:28:30|735923|733923|735834.6|733834.6|735926.3|734417.3|735338.8|733827.7|34
1632126520000|2021-09-20 08:28:40|735834.5|733834.5|735844.3|733844.3|735844.3|733844.3|735778.7|733778.7|34
1632126530000|2021-09-20 08:28:50|735845|733845|735816|733816|735845|733845|735813.3|733813.3|30
1632126540000|2021-09-20 08:29:00|735824.1|733824.1|735732.5|733732.5|735824.1|733824.1|735729.6|733729.6|34
1632126550000|2021-09-20 08:29:10|735729.5|733729.5|735743|733743|735746|734224.8|735224.8|733700.6|38
1632126560000|2021-09-20 08:29:20|735738.7|733738.7|735690.4|733690.4|735740.6|733740.6|735690.4|733690.4|28
1632126570000|2021-09-20 08:29:30|735689.5|733689.5|735687.3|733687.3|735732.6|734187.9|735187.9|733650.9|38
1632126580000|2021-09-20 08:29:40|735693.2|733693.2|735632.7|733632.7|735704.9|733704.9|735632.7|733632.7|37
1632126590000|2021-09-20 08:29:50|735628.1|733628.1|735617.6|733617.6|735656|734157.8|735125.8|733617.6|36
1632126600000|2021-09-20 08:30:00|735636.4|733636.4|735651.7|733651.7|735653.2|734111.2|735110.1|733601|39
1632126610000|2021-09-20 08:30:10|735647.1|733647.1|735729.2|733729.2|735734.5|734201.6|735131.2|733635.6|38
1632126620000|2021-09-20 08:30:20|735752.5|733752.5|735728|733728|735752.5|734254.6|735222|733721|36
1632126630000|2021-09-20 08:30:30|735717.7|733717.7|735785.6|733785.6|735841.7|734330.9|735281.2|733716.1|36
1632126640000|2021-09-20 08:30:40|735770.8|733770.8|735762.1|733762.1|735819.2|734299.2|735284|733762.1|33
1632126650000|2021-09-20 08:30:50|735771|733771|735766.6|733766.6|735789.8|733789.8|735758.6|733758.6|23
1632126660000|2021-09-20 08:31:00|735770.4|733770.4|735210.1|734210.1|735782.8|734281.5|735205.5|733707|37
1632126670000|2021-09-20 08:31:10|735729.5|733729.5|735231|734231|735737.7|734231.7|735206.2|733705.7|33
1632126680000|2021-09-20 08:31:20|735741.8|733741.8|735317.8|734317.8|735832.9|734342|735286.2|733741.8|33
1632126690000|2021-09-20 08:31:30|735328.4|734328.4|735315.9|734315.9|735847.3|734340|735315.2|733819.2|35
1632126700000|2021-09-20 08:31:40|735322.5|734322.5|735390.3|734390.3|735937.5|734428.9|735310.4|733795.7|39
1632126710000|2021-09-20 08:31:50|735378|734378|735496|734496|735938.7|734496|735377.8|733888.5|36
1632126720000|2021-09-20 08:32:00|735482.1|734482.1|735948.2|733948.2|735972.9|734489.7|735482.1|733930.2|30
1632126730000|2021-09-20 08:32:10|735953.6|733953.6|735899.3|733899.3|735956.1|733956.1|735893|733893|31
1632126740000|2021-09-20 08:32:20|735908.7|733908.7|735194.8|734194.8|735908.7|734357.8|735194.8|733756.2|33
1632126750000|2021-09-20 08:32:30|735209|734209|735192.3|734192.3|735218.8|734218.8|735183.1|734183.1|37
1632126760000|2021-09-20 08:32:40|735203.4|734203.4|735201.2|734201.2|735203.4|734203.4|735177.7|734177.7|30
1632126770000|2021-09-20 08:32:50|735191.3|734191.3|735170|734170|735197.3|734197.3|735170|734170|27
1632126780000|2021-09-20 08:33:00|735183.1|734183.1|735199.3|734199.3|735204.3|734204.3|735172.9|734172.9|26
1632126790000|2021-09-20 08:33:10|735199.4|734199.4|735198.4|734198.4|735231|734231|735186.7|734186.7|29
1632126800000|2021-09-20 08:33:20|735190.3|734190.3|735185.7|734185.7|735688.7|734200.1|735176.7|733686.8|36
1632126810000|2021-09-20 08:33:30|735179.5|734179.5|735172.8|734172.8|735203.2|734203.2|735172.8|734172.8|29
1632126820000|2021-09-20 08:33:40|735172.1|734172.1|735539.4|733539.4|735576.2|734178.4|735172|733537|33
1632126830000|2021-09-20 08:33:50|735540.7|733540.7|735578.2|733578.2|735627.6|734064.5|735036.9|733537.3|27
1632126840000|2021-09-20 08:34:00|735573.7|733573.7|735053.7|734053.7|735573.7|734069|735053.5|733546.1|30
1632126850000|2021-09-20 08:34:10|735052.1|734052.1|735531.8|733531.8|735566|734054.1|735029.6|733530.8|38
1632126860000|2021-09-20 08:34:20|735530.2|733530.2|735026.4|734026.4|735534|734031.2|735016.3|733513.4|34
1632126870000|2021-09-20 08:34:30|735027.8|734027.8|734972.3|733972.3|735510.1|734027.8|734964.1|733508.3|34
1632126880000|2021-09-20 08:34:40|735489.7|733489.7|734987.5|733987.5|735489.7|733996.2|734973.2|733489.7|32
1632126890000|2021-09-20 08:34:50|734997.3|733997.3|735454.7|733454.7|735454.7|733997.3|734920.2|733380.8|33
1632126900000|2021-09-20 08:35:00|734965.3|733965.3|734982.4|733982.4|735501.3|734001.5|734961.4|733478.1|29
1632126910000|2021-09-20 08:35:10|735471.5|733471.5|734949.1|733949.1|735472.3|734002.9|734945|733427.1|32
1632126920000|2021-09-20 08:35:20|734950.5|733950.5|735034.1|734034.1|735521|734034.1|734949.1|733472|34
1632126930000|2021-09-20 08:35:30|735544.7|733544.7|735483.5|733483.5|735544.7|734039.6|734959.3|733469.1|36
1632126940000|2021-09-20 08:35:40|735484.8|733484.8|735042.8|734042.8|735529.8|734051.8|734972.8|733477|33
1632126950000|2021-09-20 08:35:50|735041|734041|735053|734053|735594.6|734091.7|735036.8|733560.5|32
1632126960000|2021-09-20 08:36:00|735077|734077|735070.9|734070.9|735581.8|734077|735033.3|733536.2|28
1632126970000|2021-09-20 08:36:10|735071.4|734071.4|735664.4|733664.4|735683.6|734087.4|735071.1|733585.7|33
1632126980000|2021-09-20 08:36:20|735670.4|733670.4|735530.4|733530.4|735670.4|734065.5|735065.5|733522.8|35
1632126990000|2021-09-20 08:36:30|735534.4|733534.4|735611.5|733611.5|735611.5|734107.5|735008|733522.2|32
1632127000000|2021-09-20 08:36:40|735607.7|733607.7|735569.1|733569.1|735608|734069.9|735069|733562.7|31
1632127010000|2021-09-20 08:36:50|735565.3|733565.3|735551.3|733551.3|735574.5|733574.5|735538|733538|24
1632127020000|2021-09-20 08:37:00|735559|733559|735570.8|733570.8|735570.8|734051.3|735046.3|733526|30
1632127030000|2021-09-20 08:37:10|735562.2|733562.2|735545.1|733545.1|735583.7|733583.7|735545.1|733545.1|30
1632127040000|2021-09-20 08:37:20|735545.3|733545.3|735470.8|733470.8|735589|734046.8|735046.8|733463.9|33
1632127050000|2021-09-20 08:37:30|735468.1|733468.1|735441.8|733441.8|735468.1|733957.8|734940.2|733439.7|30
1632127060000|2021-09-20 08:37:40|735444.4|733444.4|735420.4|733420.4|735451.6|733451.6|735420|733420|27
1632127070000|2021-09-20 08:37:50|735418|733418|735423|733423|735438.4|733929.6|734916.8|733416|31
1632127080000|2021-09-20 08:38:00|735421.7|733421.7|735438.1|733438.1|735449.7|733933.5|734850.4|733371.8|38
1632127090000|2021-09-20 08:38:10|735436.7|733436.7|735411.4|733411.4|735436.7|733936|734927|733411.4|30
1632127100000|2021-09-20 08:38:20|735412|733412|734842.3|733842.3|735423.9|733899.5|734829.4|733354.3|35
1632127110000|2021-09-20 08:38:30|734841.9|733841.9|735232.8|733232.8|735322.7|733841.9|734744.7|733230.6|39
1632127120000|2021-09-20 08:38:40|735225.2|733225.2|734646.4|733646.4|735228.6|733666.9|734646.4|733171.8|39
1632127130000|2021-09-20 08:38:50|735135.3|733135.3|735074.6|733074.6|735135.3|733135.3|735013.6|733013.6|39
1632127140000|2021-09-20 08:39:00|735072.7|733072.7|735082.7|733082.7|735101.2|733101.2|735070.4|733070.4|32
1632127150000|2021-09-20 08:39:10|735085.4|733085.4|735100.1|733100.1|735138.7|733138.7|735081.5|733081.5|34
1632127160000|2021-09-20 08:39:20|735078.1|733078.1|735027.9|733027.9|735122.1|733532.8|734526.7|733025.5|39
1632127170000|2021-09-20 08:39:30|735033.6|733033.6|735054.7|733054.7|735063.9|733536|734536|733033.6|39
1632127180000|2021-09-20 08:39:40|735053.2|733053.2|735028.2|733028.2|735053.3|733536.5|734527.4|733022.2|32
1632127190000|2021-09-20 08:39:50|735022.7|733022.7|734995.1|732995.1|735022.7|733486.8|734466.8|732967|36
1632127200000|2021-09-20 08:40:00|735031.1|733031.1|734558.5|733558.5|735085.9|733574.9|734551|733025.4|34
1632127210000|2021-09-20 08:40:10|734557.2|733557.2|735139.1|733139.1|735139.3|733563.5|734557.2|733074.9|31
1632127220000|2021-09-20 08:40:20|735157|733157|735150|733150|735179.1|733179.1|735138.7|733138.7|34
1632127230000|2021-09-20 08:40:30|735148.5|733148.5|735174.8|733174.8|735183.2|733183.2|735146.1|733146.1|26
1632127240000|2021-09-20 08:40:40|735175.1|733175.1|735190|733190|735198|733198|735171.8|733171.8|24
1632127250000|2021-09-20 08:40:50|735189.4|733189.4|735179.3|733179.3|735192.6|733192.6|735174.2|733174.2|26
1632127260000|2021-09-20 08:41:00|735187.8|733187.8|735198|733198|735206.5|733706.9|734700.9|733176.3|28
1632127270000|2021-09-20 08:41:10|735202.5|733202.5|735183.2|733183.2|735205.9|733690.1|734676.8|733172.5|33
1632127280000|2021-09-20 08:41:20|735182.4|733182.4|734682.7|733682.7|735189.8|733694.1|734677.5|733172.7|30
1632127290000|2021-09-20 08:41:30|734680.1|733680.1|734677.9|733677.9|735183.6|733692.6|734673.8|733174.2|31
1632127300000|2021-09-20 08:41:40|734677|733677|734673.1|733673.1|734684.2|733684.2|734662.6|733662.6|29
1632127310000|2021-09-20 08:41:50|734670.9|733670.9|734672.5|733672.5|734681.5|733681.5|734669.7|733669.7|14
1632127320000|2021-09-20 08:42:00|734678.7|733678.7|734674|733674|734680.5|733680.5|734671.1|733671.1|19
1632127330000|2021-09-20 08:42:10|734673.3|733673.3|734674.4|733674.4|734682.3|733682.3|734668.8|733668.8|27
1632127340000|2021-09-20 08:42:20|734678.3|733678.3|734675.8|733675.8|734690.6|733690.6|734673.1|733673.1|24
1632127350000|2021-09-20 08:42:30|734676.3|733676.3|734685.1|733685.1|735209.7|733711.2|734665.5|733170|27
1632127360000|2021-09-20 08:42:40|734683.5|733683.5|734664.2|733664.2|735186.7|733686.6|734661.9|733182.7|28
1632127370000|2021-09-20 08:42:50|734665.1|733665.1|734707|733707|735192.7|733707.1|734665.1|733176.3|35
1632127380000|2021-09-20 08:43:00|734713.4|733713.4|734733.9|733733.9|735232|733760.1|734664.7|733167.2|36
1632127390000|2021-09-20 08:43:10|734740.5|733740.5|734766.3|733766.3|734783.3|733783.3|734728.3|733728.3|32
1632127400000|2021-09-20 08:43:20|734766.8|733766.8|734760.8|733760.8|734772.2|733772.2|734756.5|733756.5|22
1632127410000|2021-09-20 08:43:30|734758.9|733758.9|735235|733235|735251.9|733758.9|734745.8|733235|26
1632127420000|2021-09-20 08:43:40|735241.5|733241.5|734750.3|733750.3|735248|733786.1|734697.3|733201.9|33
1632127430000|2021-09-20 08:43:50|734746.6|733746.6|734748.2|733748.2|735252.3|733768.4|734746.6|733244.7|29
1632127440000|2021-09-20 08:44:00|734747.8|733747.8|734770.4|733770.4|734777.8|733777.8|734747.8|733747.8|28
1632127450000|2021-09-20 08:44:10|734771|733771|734771.6|733771.6|734788.4|733788.4|734769.7|733769.7|26
1632127460000|2021-09-20 08:44:20|734786.2|733786.2|734780.4|733780.4|734791.5|733791.5|734771.5|733771.5|30
1632127470000|2021-09-20 08:44:30|734767.2|733767.2|734773.5|733773.5|734776.6|733776.6|734752.3|733752.3|36
1632127480000|2021-09-20 08:44:40|734772.7|733772.7|734772.7|733772.7|734784.9|733784.9|734769.1|733769.1|33
1632127490000|2021-09-20 08:44:50|734783.9|733783.9|734773.5|733773.5|734785.2|733785.2|734771.7|733771.7|33
1632127500000|2021-09-20 08:45:00|734783.3|733783.3|734837|733837|735354.3|733854.7|734769.1|733353.5|37
1632127510000|2021-09-20 08:45:10|734838.2|733838.2|734842|733842|735351.7|733853.1|734825.7|733326.8|32
1632127520000|2021-09-20 08:45:20|734843.7|733843.7|734828.2|733828.2|734845.1|733845.1|734828.1|733828.1|31
1632127530000|2021-09-20 08:45:30|734828.4|733828.4|735333.4|733333.4|735333.4|733852.7|734809.3|733333.4|28
1632127540000|2021-09-20 08:45:40|734840|733840|734791.2|733791.2|735343|733840|734791.2|733293.1|35
1632127550000|2021-09-20 08:45:50|734784.2|733784.2|734749.4|733749.4|735249.6|733785.9|734745.5|733248.9|22
1632127560000|2021-09-20 08:46:00|734751.1|733751.1|734819.1|733819.1|735293.1|733823.7|734751.1|733285.8|32
1632127570000|2021-09-20 08:46:10|734819.8|733819.8|735255.7|733255.7|735307.4|733829.5|734800.5|733255.7|33
1632127580000|2021-09-20 08:46:20|735254.6|733254.6|734745.7|733745.7|735255.2|733755.2|734741.8|733236.6|35
1632127590000|2021-09-20 08:46:30|735232.7|733232.7|734668.5|733668.5|735250.1|733746.2|734637.8|733136.7|37
1632127600000|2021-09-20 08:46:40|735146.8|733146.8|735129.6|733129.6|735155|733663.5|734635.8|733129.6|39
1632127610000|2021-09-20 08:46:50|734643.4|733643.4|734692.9|733692.9|735185.3|733692.9|734637.7|733132.7|31
1632127620000|2021-09-20 08:47:00|735198|733198|735283.7|733283.7|735294.1|733790.5|734698.1|733198|37
1632127630000|2021-09-20 08:47:10|735285|733285|734677.7|733677.7|735285|733781.4|734677.2|733162|37
1632127640000|2021-09-20 08:47:20|735171.2|733171.2|734649.5|733649.5|735185.9|733685.7|734630.1|733138.5|38
1632127650000|2021-09-20 08:47:30|734649.2|733649.2|734606.8|733606.8|735149.8|733663.8|734599.9|733098.7|34
1632127660000|2021-09-20 08:47:40|734608|733608|734605.4|733605.4|735101|733614.5|734591.1|733092.7|28
1632127670000|2021-09-20 08:47:50|734605|733605|734616|733616|735108.5|733616|734591|733108.5|27
1632127680000|2021-09-20 08:48:00|734603.3|733603.3|734605.8|733605.8|735113.7|733616.8|734601.5|733101.8|34
1632127690000|2021-09-20 08:48:10|734607.1|733607.1|734551.5|733551.5|735112|733617.5|734548.8|733110|28
1632127700000|2021-09-20 08:48:20|734548.9|733548.9|734544.4|733544.4|734551.9|733551.9|734527.6|733527.6|24
1632127710000|2021-09-20 08:48:30|734533.9|733533.9|734525.7|733525.7|734536.2|733536.2|734522.8|733522.8|16
1632127720000|2021-09-20 08:48:40|734521.3|733521.3|734502.3|733502.3|735005.9|733528.7|734469.9|733005|38
1632127730000|2021-09-20 08:48:50|734502.7|733502.7|734503.5|733503.5|734514.6|733514.6|734499.5|733499.5|29
1632127740000|2021-09-20 08:49:00|734503.8|733503.8|734568.3|733568.3|734568.3|733568.3|734503.6|733503.6|32
1632127750000|2021-09-20 08:49:10|734564.6|733564.6|734651.2|733651.2|735148|733659.6|734554.8|733148|35
1632127760000|2021-09-20 08:49:20|734651.7|733651.7|734673.6|733673.6|735169|733694.1|734645.1|733155.6|35
1632127770000|2021-09-20 08:49:30|734691.7|733691.7|735138.5|733138.5|735138.5|733694.7|734638.5|733138.5|31
1632127780000|2021-09-20 08:49:40|735137|733137|734637.7|733637.7|735153.2|733657.9|734637.7|733137|32
1632127790000|2021-09-20 08:49:50|734637.9|733637.9|734582.1|733582.1|735139.4|733669.4|734574.2|733139.4|29
1632127800000|2021-09-20 08:50:00|734583.3|733583.3|734542.6|733542.6|735083|733583.3|734534.5|733083|30
1632127810000|2021-09-20 08:50:10|734544.6|733544.6|734504.7|733504.7|734544.6|733544.6|734504.7|733504.7|22
1632127820000|2021-09-20 08:50:20|734930|732930|734413.8|733413.8|734930|733449.6|734407.1|732916.4|36
1632127830000|2021-09-20 08:50:30|734417.4|733417.4|734923.7|732923.7|734931.8|733425.4|734415|732892.6|31
1632127840000|2021-09-20 08:50:40|734931.8|732931.8|734835.9|732835.9|734940|733429.2|734425.7|732834.5|37
1632127850000|2021-09-20 08:50:50|734830.9|732830.9|734244.1|733244.1|734836.7|733266.9|734244.1|732749.7|33
1632127860000|2021-09-20 08:51:00|734754.6|732754.6|734711.9|732711.9|734755.6|733251.3|734186.1|732684.9|33
1632127870000|2021-09-20 08:51:10|734713.9|732713.9|734715.6|732715.6|734721.5|732721.5|734696.3|732696.3|33
1632127880000|2021-09-20 08:51:20|734722.8|732722.8|734624.6|732624.6|734735|732735|734601.9|732601.9|37
1632127890000|2021-09-20 08:51:30|734622.8|732622.8|734699.9|732699.9|734699.9|732699.9|734618.3|732618.3|31
1632127900000|2021-09-20 08:51:40|734722.3|732722.3|734602.2|732602.2|734722.3|732722.3|734585.7|732585.7|39
1632127910000|2021-09-20 08:51:50|734593.3|732593.3|734606.9|732606.9|734640.8|733105.8|734105.8|732593.3|34
1632127920000|2021-09-20 08:52:00|734601.4|732601.4|734594.9|732594.9|734608.9|732608.9|734581.5|732581.5|33
1632127930000|2021-09-20 08:52:10|734595.2|732595.2|734572.3|732572.3|734608.1|732608.1|734551.9|732551.9|32
1632127940000|2021-09-20 08:52:20|734580.7|732580.7|734062.6|733062.6|734585.1|733071.4|734059.9|732559.1|32
1632127950000|2021-09-20 08:52:30|734544.4|732544.4|734597.9|732597.9|734597.9|733024.6|733972.1|732470|36
1632127960000|2021-09-20 08:52:40|734596.9|732596.9|734738.2|732738.2|734775.7|732775.7|734595.9|732595.9|40
1632127970000|2021-09-20 08:52:50|734773.9|732773.9|734828.8|732828.8|734828.8|732828.8|734763.7|732763.7|38
1632127980000|2021-09-20 08:53:00|734849.5|732849.5|734834.9|732834.9|734872.3|732872.3|734812.1|732812.1|38
1632127990000|2021-09-20 08:53:10|734834.7|732834.7|734875.8|732875.8|734880.7|732880.7|734825.4|732825.4|31
1632128000000|2021-09-20 08:53:20|734865|732865|734867.7|732867.7|734878.8|732878.8|734862.8|732862.8|25
1632128010000|2021-09-20 08:53:30|734877.8|732877.8|734816|732816|734878.6|732878.6|734780.8|732780.8|35
1632128020000|2021-09-20 08:53:40|734815.4|732815.4|734763.8|732763.8|734829.4|732829.4|734750.8|732750.8|28
1632128030000|2021-09-20 08:53:50|734752|732752|734768.2|732768.2|734768.2|732768.2|734732|732732|29
1632128040000|2021-09-20 08:54:00|734760.6|732760.6|734840.4|732840.4|734852.9|733282.4|734268.5|732760.6|31
1632128050000|2021-09-20 08:54:10|734824.1|732824.1|734851.9|732851.9|734868.1|733336.2|734336.2|732796.4|34
1632128060000|2021-09-20 08:54:20|734847.3|732847.3|734864|732864|734879.5|733348.9|734348.9|732843.8|36
1632128070000|2021-09-20 08:54:30|734862.6|732862.6|734886.3|732886.3|734891.5|732891.5|734844.2|732844.2|37
1632128080000|2021-09-20 08:54:40|734881.1|732881.1|734875.5|732875.5|734901.7|733395.5|734395.5|732861.9|34
1632128090000|2021-09-20 08:54:50|734864.1|732864.1|734938.7|732938.7|734953.6|732953.6|734849.4|732849.4|32
1632128100000|2021-09-20 08:55:00|734950.9|732950.9|734963.7|732963.7|734977.5|733463.1|734463.1|732927.8|36
1632128110000|2021-09-20 08:55:10|734969.8|732969.8|734949.3|732949.3|734998.4|733495.5|734495.5|732935.7|39
1632128120000|2021-09-20 08:55:20|734947.9|732947.9|734497.6|733497.6|735017.3|733503.8|734493|732947.9|30
1632128130000|2021-09-20 08:55:30|734494.7|733494.7|734503.8|733503.8|735005.3|733508.7|734494.7|732998.8|25
1632128140000|2021-09-20 08:55:40|734486.6|733486.6|734507.1|733507.1|735002|733521.4|734486.6|733001.5|26
1632128150000|2021-09-20 08:55:50|734507.8|733507.8|734515.8|733515.8|734519.1|733519.1|734507.1|733507.1|23
1632128160000|2021-09-20 08:56:00|734515.3|733515.3|734513.5|733513.5|734515.3|733515.3|734509.6|733509.6|21
1632128170000|2021-09-20 08:56:10|734516.6|733516.6|734568.5|733568.5|734568.5|733568.5|734512.8|733512.8|20
1632128180000|2021-09-20 08:56:20|734559|733559|734527.1|733527.1|734567.8|733567.8|734526.6|733526.6|33
1632128190000|2021-09-20 08:56:30|734531.7|733531.7|734603.2|733603.2|735067.4|733603.2|734531.7|733030.3|30
1632128200000|2021-09-20 08:56:40|734607.5|733607.5|734577.7|733577.7|735093.8|733607.5|734573.9|733093.6|32
1632128210000|2021-09-20 08:56:50|734576.4|733576.4|734573.4|733573.4|734585.1|733585.1|734546.8|733546.8|35
1632128220000|2021-09-20 08:57:00|734569.9|733569.9|734562.9|733562.9|734578.9|733578.9|734546.4|733546.4|34
1632128230000|2021-09-20 08:57:10|734548|733548|734950|732950|735064.5|733568.4|734432.3|732924.8|29
1632128240000|2021-09-20 08:57:20|734429.8|733429.8|734901.1|732901.1|734949.3|733445.8|734392.2|732838.4|39
1632128250000|2021-09-20 08:57:30|734910.8|732910.8|734823.6|732823.6|734910.8|733415.4|734290.2|732782.3|30
1632128260000|2021-09-20 08:57:40|734817|732817|734977.1|732977.1|734977.1|733382.1|734327.1|732817|36
1632128270000|2021-09-20 08:57:50|734956.3|732956.3|734927.3|732927.3|734967.4|733477.8|734415.2|732911.1|36
1632128280000|2021-09-20 08:58:00|734916.3|732916.3|734892.8|732892.8|734989.5|733427.9|734421.8|732892.8|40
1632128290000|2021-09-20 08:58:10|734891.4|732891.4|734817.9|732817.9|734891.4|733337|734309.6|732809|39
1632128300000|2021-09-20 08:58:20|734809.7|732809.7|734793.4|732793.4|734823.2|733313.4|734313.2|732793.4|36
1632128310000|2021-09-20 08:58:30|734779.2|732779.2|734734.1|732734.1|734799.3|732799.3|734734.1|732734.1|37
1632128320000|2021-09-20 08:58:40|734760.7|732760.7|734863.7|732863.7|734863.7|732863.7|734760.7|732760.7|33
1632128330000|2021-09-20 08:58:50|734864.9|732864.9|734903.9|732903.9|734922.5|732922.5|734856.1|732856.1|38
1632128340000|2021-09-20 08:59:00|734908.3|732908.3|734937.7|732937.7|734985.5|732985.5|734902.5|732902.5|39
1632128350000|2021-09-20 08:59:10|734940.8|732940.8|734926.7|732926.7|734942.9|733419.5|734419.5|732908.2|29
1632128360000|2021-09-20 08:59:20|734926.3|732926.3|734860.8|732860.8|734926.3|733420.3|734348.6|732850.7|34
1632128370000|2021-09-20 08:59:30|734857.2|732857.2|734828.5|732828.5|734857.2|732857.2|734828.3|732828.3|32
1632128380000|2021-09-20 08:59:40|734829.7|732829.7|734811.6|732811.6|734839.8|732839.8|734788.2|732788.2|39
1632128390000|2021-09-20 08:59:50|734814.5|732814.5|734799.8|732799.8|734814.5|733306.7|734292.8|732789.5|32
1632128400000|2021-09-20 09:00:00|734799|732799|734932.9|732932.9|734962.3|732962.3|734795.5|732795.5|40
1632128410000|2021-09-20 09:00:10|734943.6|732943.6|734993.8|732993.8|734999.1|732999.1|734942.5|732942.5|39
1632128420000|2021-09-20 09:00:20|735001.5|733001.5|734584.6|733584.6|735019.1|733595.7|734572.5|732968.7|38
1632128430000|2021-09-20 09:00:30|734574.4|733574.4|735125.3|733125.3|735125.3|733624.7|734567.4|733125.3|31
1632128440000|2021-09-20 09:00:40|735123.7|733123.7|735106.4|733106.4|735123.8|733602|734593.8|733087.9|32
1632128450000|2021-09-20 09:00:50|735108.6|733108.6|735080.1|733080.1|735120.8|733597.6|734559.2|733074.1|36
1632128460000|2021-09-20 09:01:00|735079.8|733079.8|734575.7|733575.7|735082.1|733588.9|734563.1|733070.3|34
1632128470000|2021-09-20 09:01:10|734562.8|733562.8|734580.1|733580.1|735088.5|733584.2|734551.3|733076.9|35
1632128480000|2021-09-20 09:01:20|734575.1|733575.1|734573.6|733573.6|734590.2|733590.2|734560.8|733560.8|35
1632128490000|2021-09-20 09:01:30|734562.4|733562.4|734581.2|733581.2|734581.2|733581.2|734559.1|733559.1|26
1632128500000|2021-09-20 09:01:40|734579.4|733579.4|734565.9|733565.9|734579.4|733579.4|734556.6|733556.6|31
1632128510000|2021-09-20 09:01:50|734565.3|733565.3|734567.4|733567.4|734575.6|733575.6|734554.7|733554.7|26
1632128520000|2021-09-20 09:02:00|734569.8|733569.8|734571.5|733571.5|734578.9|733578.9|734557.4|733557.4|31
1632128530000|2021-09-20 09:02:10|734569.5|733569.5|734563.4|733563.4|734604.9|733604.9|734559|733559|28
1632128540000|2021-09-20 09:02:20|734560.5|733560.5|734483.4|733483.4|734993.4|733565.8|734421.4|732933.2|32
1632128550000|2021-09-20 09:02:30|734479|733479|734426.8|733426.8|734984.8|733499.7|734426.7|732942.3|34
1632128560000|2021-09-20 09:02:40|734939.5|732939.5|734437.4|733437.4|734939.5|733453.1|734426.5|732912.5|28
1632128570000|2021-09-20 09:02:50|734444.7|733444.7|734975.5|732975.5|735007.3|733501.4|734433.7|732971.4|32
1632128580000|2021-09-20 09:03:00|734970.5|732970.5|734567.3|733567.3|734980.7|733567.3|734462.3|732970.5|33
1632128590000|2021-09-20 09:03:10|734561.1|733561.1|735086.1|733086.1|735087|733572|734539.3|733044|36
1632128600000|2021-09-20 09:03:20|735074.8|733074.8|735120.1|733120.1|735134.6|733134.6|735074.8|733074.8|39
1632128610000|2021-09-20 09:03:30|735115.5|733115.5|735098.1|733098.1|735126.8|733565.7|734565.7|733065.1|33
1632128620000|2021-09-20 09:03:40|735110|733110|734652.2|733652.2|735160.1|733652.9|734616.7|733101.3|33
1632128630000|2021-09-20 09:03:50|734658.1|733658.1|735142.3|733142.3|735175|733683.3|734647.8|733138.4|32
1632128640000|2021-09-20 09:04:00|734643.3|733643.3|735165.3|733165.3|735171.3|733659|734613.8|733117.7|37
1632128650000|2021-09-20 09:04:10|735165.2|733165.2|735116.1|733116.1|735186.8|733655.3|734649.1|733116.1|39
1632128660000|2021-09-20 09:04:20|735116.2|733116.2|735152.9|733152.9|735158|733158|735108.6|733108.6|30
1632128670000|2021-09-20 09:04:30|735157.2|733157.2|735151.7|733151.7|735164.5|733164.5|735135.5|733135.5|28
1632128680000|2021-09-20 09:04:40|735154.4|733154.4|735209.2|733209.2|735209.2|733209.2|735151.3|733151.3|35
1632128690000|2021-09-20 09:04:50|735215.3|733215.3|735205.5|733205.5|735215.3|733215.3|735204.3|733204.3|26
1632128700000|2021-09-20 09:05:00|735203.4|733203.4|735181.9|733181.9|735214.7|733712.1|734694.1|733177.6|29
1632128710000|2021-09-20 09:05:10|735183.5|733183.5|735196.2|733196.2|735201.9|733710|734693|733180|21
1632128720000|2021-09-20 09:05:20|735197.9|733197.9|735175.6|733175.6|735232.6|733726|734695.5|733175.6|25
1632128730000|2021-09-20 09:05:30|734670.4|733670.4|735209.5|733209.5|735214.3|733705.8|734668.6|733171.9|24
1632128740000|2021-09-20 09:05:40|735209.9|733209.9|735288.6|733288.6|735300.8|733793.1|734716.1|733209.9|31
1632128750000|2021-09-20 09:05:50|735291.3|733291.3|735271.8|733271.8|735291.3|733782.8|734766.7|733263.8|33
1632128760000|2021-09-20 09:06:00|735271.2|733271.2|735276.1|733276.1|735282.6|733282.6|735268.8|733268.8|29
1632128770000|2021-09-20 09:06:10|735277.8|733277.8|735263.6|733263.6|735284.1|733284.1|735263.6|733263.6|31
1632128780000|2021-09-20 09:06:20|735263.1|733263.1|735192.7|733192.7|735263.1|733764.9|734763|733192.7|36
1632128790000|2021-09-20 09:06:30|735182.8|733182.8|735137|733137|735182.8|733662.6|734649.8|733127.1|38
1632128800000|2021-09-20 09:06:40|735136.7|733136.7|735169.7|733169.7|735178.8|733645.4|734645.4|733127.1|40
1632128810000|2021-09-20 09:06:50|735168|733168|735269|733269|735287.2|733753.1|734753.1|733168|35
1632128820000|2021-09-20 09:07:00|735266|733266|735266.5|733266.5|735294.5|733760.7|734760.7|733261.9|30
1632128830000|2021-09-20 09:07:10|735266.3|733266.3|734763.3|733763.3|735296.6|733763.3|734763.3|733266.3|27
1632128840000|2021-09-20 09:07:20|735244|733244|735259.2|733259.2|735259.2|733728|734719.3|733198.6|36
1632128850000|2021-09-20 09:07:30|735247.4|733247.4|735262.4|733262.4|735271.5|733760.1|734760.1|733241.6|38
1632128860000|2021-09-20 09:07:40|735250.6|733250.6|735191.4|733191.4|735256.8|733726.4|734726.4|733187.1|36
1632128870000|2021-09-20 09:07:50|735189.8|733189.8|735191.3|733191.3|735207.7|733207.7|735188.8|733188.8|33
1632128880000|2021-09-20 09:08:00|735204.6|733204.6|735276.5|733276.5|735280.9|733280.9|735188.7|733188.7|25
1632128890000|2021-09-20 09:08:10|735264.2|733264.2|735239.9|733239.9|735264.5|733742|734742|733239.7|33
1632128900000|2021-09-20 09:08:20|735236.5|733236.5|734708.8|733708.8|735247.8|733745|734708.8|733204.9|33
1632128910000|2021-09-20 09:08:30|735214.3|733214.3|735130.9|733130.9|735214.3|733690|734690|733117.2|35
1632128920000|2021-09-20 09:08:40|735132.2|733132.2|735069.5|733069.5|735132.2|733132.2|735069.5|733069.5|29
1632128930000|2021-09-20 09:08:50|735081.4|733081.4|735041.2|733041.2|735081.4|733578.8|734527.8|733035.7|34
1632128940000|2021-09-20 09:09:00|735036.7|733036.7|734987.4|732987.4|735041.9|733550.5|734510.4|732987.4|36
1632128950000|2021-09-20 09:09:10|734978.4|732978.4|734995.3|732995.3|735016.6|733016.6|734914.7|732914.7|39
1632128960000|2021-09-20 09:09:20|734992.1|732992.1|734916.5|732916.5|734996.1|732996.1|734911|732911|36
1632128970000|2021-09-20 09:09:30|734919.5|732919.5|734903|732903|734936|732936|734888.5|732888.5|37
1632128980000|2021-09-20 09:09:40|734906.7|732906.7|734925.8|732925.8|734945.2|733427.1|734427.1|732906.7|39
1632128990000|2021-09-20 09:09:50|734932|732932|734983.5|732983.5|734989.6|733466.5|734466.5|732924.8|33
1632129000000|2021-09-20 09:10:00|734981.6|732981.6|734960.3|732960.3|734981.6|733444|734425.2|732914.5|33
1632129010000|2021-09-20 09:10:10|734458.2|733458.2|734935|732935|734955.1|733465.3|734442.9|732913|38
1632129020000|2021-09-20 09:10:20|734934.2|732934.2|734948.2|732948.2|734954.3|733434|734434|732917|33
1632129030000|2021-09-20 09:10:30|734939.3|732939.3|734904.1|732904.1|734942|732942|734894.5|732894.5|37
1632129040000|2021-09-20 09:10:40|734910.8|732910.8|734917.5|732917.5|734938.3|732938.3|734894.5|732894.5|35
1632129050000|2021-09-20 09:10:50|734914.2|732914.2|734931.7|732931.7|734944|733452|734430.9|732911.8|35
1632129060000|2021-09-20 09:11:00|734930.9|732930.9|734992.9|732992.9|735012.4|733012.4|734930.9|732930.9|33
1632129070000|2021-09-20 09:11:10|735000.7|733000.7|734533|733533|735031.1|733533|734520.8|732988|26
1632129080000|2021-09-20 09:11:20|734527.3|733527.3|735128.6|733128.6|735149.4|733629|734526.8|733038.6|32
1632129090000|2021-09-20 09:11:30|735136.5|733136.5|735111.5|733111.5|735142.9|733142.9|735090.4|733090.4|37
1632129100000|2021-09-20 09:11:40|735112.7|733112.7|735106.2|733106.2|735128.9|733128.9|735105.5|733105.5|32
1632129110000|2021-09-20 09:11:50|735105.8|733105.8|735098|733098|735110|733110|735086.8|733086.8|28
1632129120000|2021-09-20 09:12:00|735104.3|733104.3|735097.5|733097.5|735108|733579|734572.7|733071|35
1632129130000|2021-09-20 09:12:10|735097.4|733097.4|735170.5|733170.5|735182.9|733644.8|734636.4|733096.9|37
1632129140000|2021-09-20 09:12:20|735152|733152|734669.7|733669.7|735176.7|733673.2|734647.4|733152|31
1632129150000|2021-09-20 09:12:30|734680.2|733680.2|735245.8|733245.8|735268.7|733682.9|734680.2|733192.4|36
1632129160000|2021-09-20 09:12:40|735246|733246|735274.9|733274.9|735281.5|733281.5|735244.7|733244.7|30
1632129170000|2021-09-20 09:12:50|735274.2|733274.2|734774.7|733774.7|735275|733774.7|734774.7|733232|27
1632129180000|2021-09-20 09:13:00|735282.9|733282.9|735260.7|733260.7|735292|733771.8|734759.8|733256.9|38
1632129190000|2021-09-20 09:13:10|734761.3|733761.3|735193.4|733193.4|735265.9|733767.2|734760.7|733181.9|38
1632129200000|2021-09-20 09:13:20|735187.1|733187.1|735253|733253|735259.5|733705.9|734705.9|733187.1|37
1632129210000|2021-09-20 09:13:30|735234.6|733234.6|734686.8|733686.8|735241.7|733696.6|734680.3|733174.3|37
1632129220000|2021-09-20 09:13:40|734689.9|733689.9|735205.1|733205.1|735222.4|733707.3|734686.1|733196.8|38
1632129230000|2021-09-20 09:13:50|735201.9|733201.9|734636.9|733636.9|735204.3|733643.6|734631|733128.5|37
1632129240000|2021-09-20 09:14:00|734634.1|733634.1|735172.2|733172.2|735198.3|733645.4|734634.1|733133.5|37
1632129250000|2021-09-20 09:14:10|735169.2|733169.2|735150.1|733150.1|735176.9|733651.2|734651.2|733109.3|35
1632129260000|2021-09-20 09:14:20|735121.3|733121.3|735122.3|733122.3|735137.3|733137.3|735121.3|733121.3|33
1632129270000|2021-09-20 09:14:30|735121.9|733121.9|735090.2|733090.2|735132|733132|735082|733082|28
1632129280000|2021-09-20 09:14:40|735088.3|733088.3|735146.2|733146.2|735156.6|733156.6|735082.7|733082.7|35
1632129290000|2021-09-20 09:14:50|735142.9|733142.9|735150.6|733150.6|735159.6|733656.2|734648.4|733135|22
1632129300000|2021-09-20 09:15:00|735151|733151|735230.4|733230.4|735259.4|733259.4|735149.5|733149.5|32
1632129310000|2021-09-20 09:15:10|735231.7|733231.7|735240.3|733240.3|735256.5|733256.5|735224.3|733224.3|36
1632129320000|2021-09-20 09:15:20|735240.5|733240.5|735365.4|733365.4|735373.7|733807.5|734754.8|733240.4|37
1632129330000|2021-09-20 09:15:30|735364.9|733364.9|734874.8|733874.8|735396.2|733893.7|734865.9|733350|37
1632129340000|2021-09-20 09:15:40|734869.9|733869.9|735446|733446|735524.1|734006.4|734869.9|733372.6|35
1632129350000|2021-09-20 09:15:50|734956.6|733956.6|735368.9|733368.9|735503.5|733969.7|734956.6|733363.6|37
1632129360000|2021-09-20 09:16:00|735367.5|733367.5|735360.6|733360.6|735386.3|733854|734854|733331.9|34
1632129370000|2021-09-20 09:16:10|735355.1|733355.1|735353.3|733353.3|735391.3|733868.5|734868.5|733342.1|36
1632129380000|2021-09-20 09:16:20|735353.1|733353.1|735484.8|733484.8|735484.8|733934.3|734892.1|733353.1|40
1632129390000|2021-09-20 09:16:30|735506.6|733506.6|735515.7|733515.7|735521.1|734008|734981.4|733486.9|37
1632129400000|2021-09-20 09:16:40|735506.4|733506.4|735536.6|733536.6|735553.8|733553.8|735484.8|733484.8|31
1632129410000|2021-09-20 09:16:50|735528|733528|735550.6|733550.6|735550.6|734044.3|734959.6|733453.6|39
1632129420000|2021-09-20 09:17:00|735544.6|733544.6|735351.1|733351.1|735566.7|734039.9|735039.5|733343.9|36
1632129430000|2021-09-20 09:17:10|735350.4|733350.4|735460.2|733460.2|735465.8|733949.2|734941.5|733327.6|40
1632129440000|2021-09-20 09:17:20|735451.5|733451.5|734910.7|733910.7|735455.9|733948.3|734903.3|733416.3|35
1632129450000|2021-09-20 09:17:30|734903.5|733903.5|734845.4|733845.4|735415.5|733919.3|734843|733334.9|37
1632129460000|2021-09-20 09:17:40|734839.4|733839.4|735335.5|733335.5|735349.2|733839.4|734807.9|733293.8|40
1632129470000|2021-09-20 09:17:50|735325.3|733325.3|735353|733353|735360.2|733853.7|734818.6|733276.5|36
1632129480000|2021-09-20 09:18:00|735350|733350|735290.3|733290.3|735350.7|733350.7|735262.2|733262.2|35
1632129490000|2021-09-20 09:18:10|735293.8|733293.8|735298.7|733298.7|735327.9|733327.9|735286.8|733286.8|35
1632129500000|2021-09-20 09:18:20|735298.9|733298.9|735340.2|733340.2|735422.7|733900|734854.5|733295.4|30
1632129510000|2021-09-20 09:18:30|735328|733328|735351.4|733351.4|735374.7|733374.7|735328|733328|34
1632129520000|2021-09-20 09:18:40|735350.2|733350.2|735285.8|733285.8|735368.2|733781.3|734751.1|733268.4|38
1632129530000|2021-09-20 09:18:50|735284.4|733284.4|735268.6|733268.6|735383.2|733775.1|734761.7|733259.7|35
1632129540000|2021-09-20 09:19:00|735272.9|733272.9|735248|733248|735275.3|733275.3|735248|733248|32
1632129550000|2021-09-20 09:19:10|735255.1|733255.1|735352.3|733352.3|735358.6|733358.6|735247.2|733247.2|36
1632129560000|2021-09-20 09:19:20|735349.6|733349.6|735272.9|733272.9|735370.5|733370.5|735247.9|733247.9|34
1632129570000|2021-09-20 09:19:30|735257.7|733257.7|735247.3|733247.3|735265.6|733265.6|735237.7|733237.7|38
1632129580000|2021-09-20 09:19:40|735245.9|733245.9|735242.8|733242.8|735255.8|733255.8|735239.2|733239.2|27
1632129590000|2021-09-20 09:19:50|735251.1|733251.1|735259.7|733259.7|735285|733285|735242.1|733242.1|37
1632129600000|2021-09-20 09:20:00|735271.4|733271.4|735264.9|733264.9|735282.9|733282.9|735261.1|733261.1|39
1632129610000|2021-09-20 09:20:10|735279|733279|735295.9|733295.9|735314.4|733314.4|735266.1|733266.1|39
1632129620000|2021-09-20 09:20:20|735289.5|733289.5|735279.2|733279.2|735289.5|733289.5|735257.7|733257.7|38
1632129630000|2021-09-20 09:20:30|735268.6|733268.6|735269.8|733269.8|735279.6|733279.6|735253.3|733253.3|35
1632129640000|2021-09-20 09:20:40|735282.7|733282.7|735302.4|733302.4|735302.4|733302.4|735260|733260|33
1632129650000|2021-09-20 09:20:50|735287.7|733287.7|735249.5|733249.5|735296|733787|734762.3|733232.2|36
1632129660000|2021-09-20 09:21:00|735248.7|733248.7|735346.6|733346.6|735346.6|733346.6|735248.7|733248.7|34
1632129670000|2021-09-20 09:21:10|735352.5|733352.5|735465.3|733465.3|735465.3|733963.2|734857.5|733348.4|40
1632129680000|2021-09-20 09:21:20|734966.7|733966.7|735449.8|733449.8|735524.9|734009|734959.3|733448.4|37
1632129690000|2021-09-20 09:21:30|735445.8|733445.8|735357.2|733357.2|735468.1|733946.5|734946.5|733344.2|37
1632129700000|2021-09-20 09:21:40|735355.6|733355.6|735370.8|733370.8|735377.3|733863|734863|733335.7|30
1632129710000|2021-09-20 09:21:50|735373.8|733373.8|735342.9|733342.9|735373.8|733853.4|734822.7|733311.6|34
1632129720000|2021-09-20 09:22:00|735330.5|733330.5|735320|733320|735339.7|733339.7|735309.7|733309.7|33
1632129730000|2021-09-20 09:22:10|735344.3|733344.3|734819.1|733819.1|735353.8|733821.5|734818.1|733312.3|27
1632129740000|2021-09-20 09:22:20|735323.4|733323.4|735370.2|733370.2|735379.2|733861.1|734861.1|733319.8|31
1632129750000|2021-09-20 09:22:30|735372.2|733372.2|735318|733318|735377.2|733817|734816.5|733294.6|33
1632129760000|2021-09-20 09:22:40|735318.5|733318.5|735363.9|733363.9|735363.9|733363.9|735306.3|733306.3|39
1632129770000|2021-09-20 09:22:50|735386.8|733386.8|735519.2|733519.2|735549.1|734014.3|734887|733386.8|36
1632129780000|2021-09-20 09:23:00|735514.8|733514.8|735540.5|733540.5|735555.9|734062.4|735025.3|733509.1|36
1632129790000|2021-09-20 09:23:10|735545.3|733545.3|735039.1|734039.1|735552.3|734045.3|735035.6|733529.5|26
1632129800000|2021-09-20 09:23:20|735544.9|733544.9|735522.3|733522.3|735548.8|733548.8|735515.1|733515.1|35
1632129810000|2021-09-20 09:23:30|735518.1|733518.1|735493|733493|735536.6|733536.6|735493|733493|34
1632129820000|2021-09-20 09:23:40|735491.4|733491.4|735443|733443|735503.4|733959.2|734959.2|733443|33
1632129830000|2021-09-20 09:23:50|735434.9|733434.9|735427.8|733427.8|735437.1|733437.1|735417.1|733417.1|36
1632129840000|2021-09-20 09:24:00|735423.4|733423.4|735470.7|733470.7|735470.7|733470.7|735400.6|733400.6|34
1632129850000|2021-09-20 09:24:10|735478.4|733478.4|735425.3|733425.3|735483.6|733483.6|735425.3|733425.3|35
1632129860000|2021-09-20 09:24:20|735426.6|733426.6|735415.2|733415.2|735426.6|733916.4|734908.3|733409|28
1632129870000|2021-09-20 09:24:30|735415.1|733415.1|735410.9|733410.9|735443.5|733921.8|734912.6|733380.6|31
1632129880000|2021-09-20 09:24:40|735425.6|733425.6|735437.2|733437.2|735463.8|733922.4|734891.3|733420.5|36
1632129890000|2021-09-20 09:24:50|735437.8|733437.8|735469.7|733469.7|735478.8|733478.8|735428.8|733428.8|29
1632129900000|2021-09-20 09:25:00|735441.1|733441.1|735477.3|733477.3|735513.8|733998.4|734978.3|733441.1|35
1632129910000|2021-09-20 09:25:10|735476.8|733476.8|735481.7|733481.7|735499.6|733499.6|735466.3|733466.3|25
1632129920000|2021-09-20 09:25:20|735485|733485|735486.2|733486.2|735503.1|733503.1|735470|733470|30
1632129930000|2021-09-20 09:25:30|735482.7|733482.7|735492.1|733492.1|735501.4|733972.6|734956.3|733460.7|34
1632129940000|2021-09-20 09:25:40|735492.4|733492.4|735491.8|733491.8|735500.5|733500.5|735488.4|733488.4|23
1632129950000|2021-09-20 09:25:50|735491.2|733491.2|734975.8|733975.8|735491.2|733982.8|734962.8|733465.9|30
1632129960000|2021-09-20 09:26:00|735474.8|733474.8|734918.2|733918.2|735475|733918.2|734886.6|733393.8|36
1632129970000|2021-09-20 09:26:10|734907.8|733907.8|735405.6|733405.6|735461.3|733907.8|734891.8|733385|32
1632129980000|2021-09-20 09:26:20|735405.3|733405.3|734861.5|733861.5|735405.3|733866.9|734843.8|733348.7|33
1632129990000|2021-09-20 09:26:30|734851.9|733851.9|735355.2|733355.2|735365.3|733851.9|734818|733335.2|31
1632130000000|2021-09-20 09:26:40|735357|733357|735353.1|733353.1|735371.9|733861.6|734861.6|733349.1|26
1632130010000|2021-09-20 09:26:50|735354.4|733354.4|735355.1|733355.1|735363.7|733363.7|735354.2|733354.2|17
1632130020000|2021-09-20 09:27:00|735351.4|733351.4|735321.3|733321.3|735362.6|733362.6|735296.8|733296.8|36
1632130030000|2021-09-20 09:27:10|735317.9|733317.9|735323.9|733323.9|735337.2|733783.3|734762.1|733277.8|33
1632130040000|2021-09-20 09:27:20|735312.3|733312.3|735304.5|733304.5|735318.3|733803|734798.6|733302.4|22
1632130050000|2021-09-20 09:27:30|735302.7|733302.7|735259.5|733259.5|735320.2|733804.7|734798.2|733235.3|27
1632130060000|2021-09-20 09:27:40|735264.1|733264.1|735202.9|733202.9|735298.3|733773.8|734773.8|733202.9|36
1632130070000|2021-09-20 09:27:50|735206.1|733206.1|735251.8|733251.8|735263.3|733263.3|735198|733198|29
1632130080000|2021-09-20 09:28:00|735246.8|733246.8|735260.1|733260.1|735267.1|733267.1|735245.3|733245.3|32
1632130090000|2021-09-20 09:28:10|735252.7|733252.7|735247.3|733247.3|735267.7|733267.7|735219.6|733219.6|30
1632130100000|2021-09-20 09:28:20|735238.3|733238.3|735243.5|733243.5|735247.7|733247.7|735231.9|733231.9|31
1632130110000|2021-09-20 09:28:30|735247.1|733247.1|735253|733253|735271.2|733271.2|735213.6|733213.6|36
1632130120000|2021-09-20 09:28:40|735252.9|733252.9|734678.6|733678.6|735252.9|733702.2|734672.3|733185.8|35
1632130130000|2021-09-20 09:28:50|734676.2|733676.2|735067|733067|735150.1|733704.6|734618.9|733058.9|39
1632130140000|2021-09-20 09:29:00|735067.8|733067.8|735005|733005|735084.4|733571.4|734535.3|732996.6|35
1632130150000|2021-09-20 09:29:10|734990|732990|734922.1|732922.1|735018.3|733504.2|734428.9|732922.1|39
1632130160000|2021-09-20 09:29:20|734917.6|732917.6|734921.9|732921.9|734942.6|733395.9|734365|732888.1|30
1632130170000|2021-09-20 09:29:30|734920.7|732920.7|734869.6|732869.6|734925.2|733381.1|734364.5|732866.7|28
1632130180000|2021-09-20 09:29:40|734380.8|733380.8|734838.5|732838.5|734874.4|733380.8|734313.3|732811.9|35
1632130190000|2021-09-20 09:29:50|734844.4|732844.4|734261.4|733261.4|734864.9|733264|734255.6|732759.6|34
1632130200000|2021-09-20 09:30:00|734766|732766|734265.1|733265.1|734770.4|733282.1|734257.6|732766|32
1632130210000|2021-09-20 09:30:10|734266.9|733266.9|734826.3|732826.3|734848.5|733317.1|734266.4|732781.5|37
1632130220000|2021-09-20 09:30:20|734826|732826|734860.6|732860.6|734872.6|733328.2|734328.2|732817.5|35
1632130230000|2021-09-20 09:30:30|734864.7|732864.7|734898|732898|734898|733327.7|734321.2|732828.5|33
1632130240000|2021-09-20 09:30:40|734893|732893|734904|732904|734940.6|732940.6|734893|732893|35
1632130250000|2021-09-20 09:30:50|734929.7|732929.7|734908.4|732908.4|734933|732933|734863.5|732863.5|28
1632130260000|2021-09-20 09:31:00|734918|732918|734875.9|732875.9|734918|733387.1|734363.2|732852.4|26
1632130270000|2021-09-20 09:31:10|734879.9|732879.9|734374.6|733374.6|734879.9|733377.7|734354|732856.4|21
1632130280000|2021-09-20 09:31:20|734370.3|733370.3|734916.8|732916.8|734921.8|733403.7|734370.3|732869.9|26
1632130290000|2021-09-20 09:31:30|734911.7|732911.7|734397|733397|734933|733429.9|734394.9|732901.3|34
1632130300000|2021-09-20 09:31:40|734413.1|733413.1|734990.1|732990.1|734990.1|733462.4|734399.9|732912|34
1632130310000|2021-09-20 09:31:50|734988.6|732988.6|734546.1|733546.1|735038.2|733546.1|734474.7|732959.1|36
1632130320000|2021-09-20 09:32:00|734544.7|733544.7|735118|733118|735132.5|733615|734544.7|733053|33
1632130330000|2021-09-20 09:32:10|735084.2|733084.2|735071.6|733071.6|735095.1|733095.1|735044.5|733044.5|38
1632130340000|2021-09-20 09:32:20|735071.8|733071.8|735043.1|733043.1|735079.6|733079.6|735034.1|733034.1|29
1632130350000|2021-09-20 09:32:30|735037.6|733037.6|735066.8|733066.8|735088.6|733088.6|735024.6|733024.6|35
1632130360000|2021-09-20 09:32:40|735062|733062|735068.1|733068.1|735129.8|733633.3|734595.5|733060.9|36
1632130370000|2021-09-20 09:32:50|735066.4|733066.4|735048.9|733048.9|735115|733615.6|734598.8|733045|32
1632130380000|2021-09-20 09:33:00|735051.1|733051.1|735117.8|733117.8|735122.5|733577|734571.1|733043.7|30
1632130390000|2021-09-20 09:33:10|734607.1|733607.1|735097.9|733097.9|735114.6|733607.1|734607.1|733097.7|24
1632130400000|2021-09-20 09:33:20|735101.2|733101.2|734545|733545|735102.4|733545|734545|733064.8|17
1632130410000|2021-09-20 09:33:30|734539.6|733539.6|735111.7|733111.7|735126.2|733606.8|734539.6|733068.9|33
1632130420000|2021-09-20 09:33:40|735114.2|733114.2|735105.9|733105.9|735154.6|733602.6|734602.6|733098.9|35
1632130430000|2021-09-20 09:33:50|735105.5|733105.5|735095.8|733095.8|735113.1|733600.5|734597.7|733087.9|24
1632130440000|2021-09-20 09:34:00|735094.1|733094.1|734550.5|733550.5|735094.2|733570.1|734550.5|733047.2|27
1632130450000|2021-09-20 09:34:10|734548.5|733548.5|735055.5|733055.5|735057.5|733553.9|734543.4|733043.4|26
1632130460000|2021-09-20 09:34:20|735050.9|733050.9|734595.6|733595.6|735122.9|733595.6|734546.2|733050.9|33
1632130470000|2021-09-20 09:34:30|734591.6|733591.6|735131.7|733131.7|735155.7|733627.7|734591.6|733104.6|34
1632130480000|2021-09-20 09:34:40|735133.6|733133.6|735127.8|733127.8|735141.5|733141.5|735115.7|733115.7|26
1632130490000|2021-09-20 09:34:50|735127.1|733127.1|735150.4|733150.4|735169.4|733169.4|735122.9|733122.9|30
1632130500000|2021-09-20 09:35:00|735154.2|733154.2|735185.2|733185.2|735201.6|733681.2|734671.7|733146.5|38
1632130510000|2021-09-20 09:35:10|735182.7|733182.7|735172|733172|735196.2|733674.7|734668.2|733171.1|30
1632130520000|2021-09-20 09:35:20|735175.5|733175.5|735145.4|733145.4|735184|733644.5|734642.5|733135|35
1632130530000|2021-09-20 09:35:30|735120.7|733120.7|735121.8|733121.8|735141.9|733628|734613|733105.4|30
1632130540000|2021-09-20 09:35:40|734620.1|733620.1|735144.1|733144.1|735152.2|733652.6|734620.1|733131.1|34
1632130550000|2021-09-20 09:35:50|735142.4|733142.4|735136.1|733136.1|735148.9|733148.9|735123.3|733123.3|30
1632130560000|2021-09-20 09:36:00|735129.8|733129.8|735111.9|733111.9|735132.7|733132.7|735103.6|733103.6|31
1632130570000|2021-09-20 09:36:10|735109|733109|735189|733189|735192.1|733192.1|735088.4|733088.4|36
1632130580000|2021-09-20 09:36:20|735190|733190|735191.7|733191.7|735235.3|733741.2|734704|733184.4|34
1632130590000|2021-09-20 09:36:30|735177.7|733177.7|734707.2|733707.2|735220.8|733707.2|734699.5|733177.7|31
1632130600000|2021-09-20 09:36:40|734703.2|733703.2|735210.9|733210.9|735235.7|733703.2|734703.2|733190.5|30
1632130610000|2021-09-20 09:36:50|735215.8|733215.8|735156.5|733156.5|735215.8|733673.4|734667.4|733156.5|35
1632130620000|2021-09-20 09:37:00|735165.8|733165.8|735234.9|733234.9|735243.2|733711|734706.8|733165.8|33
1632130630000|2021-09-20 09:37:10|735236.9|733236.9|735219.9|733219.9|735246.3|733246.3|735219.9|733219.9|22
1632130640000|2021-09-20 09:37:20|735220.4|733220.4|734704.4|733704.4|735245.1|733727|734700.6|733207.8|25
1632130650000|2021-09-20 09:37:30|734707|733707|734705.9|733705.9|735220.2|733710.9|734703.1|733206.8|23
1632130660000|2021-09-20 09:37:40|734712.4|733712.4|735212.9|733212.9|735216.1|733730.2|734700.5|733199.4|26
1632130670000|2021-09-20 09:37:50|735208.6|733208.6|735201.8|733201.8|735213.2|733709.7|734701.2|733196.5|24
1632130680000|2021-09-20 09:38:00|734692.4|733692.4|734682.6|733682.6|734701.6|733701.6|734682.6|733682.6|27
1632130690000|2021-09-20 09:38:10|735158.3|733158.3|735098.5|733098.5|735158.3|733634.1|734598.9|733090.5|33
1632130700000|2021-09-20 09:38:20|734597.2|733597.2|735086.5|733086.5|735100.5|733603|734595.8|733086.5|22
1632130710000|2021-09-20 09:38:30|735085|733085|735088|733088|735108.1|733108.1|735083.2|733083.2|16
1632130720000|2021-09-20 09:38:40|735085.2|733085.2|735099.3|733099.3|735102.2|733592.4|734583.9|733084|24
1632130730000|2021-09-20 09:38:50|735096.5|733096.5|735100.3|733100.3|735108|733108|735096.4|733096.4|27
1632130740000|2021-09-20 09:39:00|735098.6|733098.6|735103.9|733103.9|735111.3|733111.3|735086.1|733086.1|27
1632130750000|2021-09-20 09:39:10|735106.3|733106.3|735116|733116|735121.5|733121.5|735102.5|733102.5|17
1632130760000|2021-09-20 09:39:20|735114.2|733114.2|735097.3|733097.3|735143.8|733611.5|734611.2|733091.9|29
1632130770000|2021-09-20 09:39:30|735097.9|733097.9|734550.1|733550.1|735099|733586.8|734549.4|733055.6|22
1632130780000|2021-09-20 09:39:40|734543.7|733543.7|734590.1|733590.1|735105.6|733604.2|734543.7|733092.2|28
1632130790000|2021-09-20 09:39:50|734591.6|733591.6|734558|733558|735100.9|733598.5|734558|733058.9|24
1632130800000|2021-09-20 09:40:00|734562.6|733562.6|735105.6|733105.6|735119.1|733610.1|734562.6|733078.8|35
1632130810000|2021-09-20 09:40:10|735105.9|733105.9|735181.6|733181.6|735193.4|733617.9|734617.9|733105.1|28
1632130820000|2021-09-20 09:40:20|735183.8|733183.8|734685.8|733685.8|735207.5|733706.2|734685.8|733183.2|29
1632130830000|2021-09-20 09:40:30|734683.2|733683.2|734695.3|733695.3|735190.5|733695.7|734679.7|733179.4|29
1632130840000|2021-09-20 09:40:40|734691.4|733691.4|735217.7|733217.7|735225.5|733723.2|734691|733192.8|36
1632130850000|2021-09-20 09:40:50|735212.2|733212.2|735219.3|733219.3|735219.3|733715.7|734696.6|733192.5|30
1632130860000|2021-09-20 09:41:00|735212.2|733212.2|735175.8|733175.8|735213.4|733675.6|734666.2|733162|31
1632130870000|2021-09-20 09:41:10|735175.5|733175.5|734675|733675|735180.7|733680.3|734668|733174.8|22
1632130880000|2021-09-20 09:41:20|734672.1|733672.1|734687.7|733687.7|735193.2|733687.7|734670.7|733155.2|28
1632130890000|2021-09-20 09:41:30|734687.1|733687.1|735199.4|733199.4|735211.3|733694|734676.7|733198.7|30
1632130900000|2021-09-20 09:41:40|735201.8|733201.8|735196.3|733196.3|735204.5|733701.2|734684.7|733190.3|27
1632130910000|2021-09-20 09:41:50|735192.6|733192.6|734742.1|733742.1|735251.4|733759.7|734742.1|733192.6|29
1632130920000|2021-09-20 09:42:00|735258.7|733258.7|735293.6|733293.6|735312.4|733803.8|734757.4|733251|30
1632130930000|2021-09-20 09:42:10|735284.8|733284.8|735257.8|733257.8|735291.8|733765.3|734761|733257.8|24
1632130940000|2021-09-20 09:42:20|735229.3|733229.3|735137.5|733137.5|735238.6|733665.8|734634|733137.5|39
1632130950000|2021-09-20 09:42:30|734668.7|733668.7|735099.1|733099.1|735161.3|733668.7|734598.1|733096.1|37
1632130960000|2021-09-20 09:42:40|735094|733094|734638.9|733638.9|735146.4|733644.3|734638.9|733081.9|25
1632130970000|2021-09-20 09:42:50|735132.4|733132.4|735187.1|733187.1|735204.1|733701.5|734650.1|733132.4|36
1632130980000|2021-09-20 09:43:00|735188.8|733188.8|735189.2|733189.2|735209.7|733209.7|735187.3|733187.3|30
1632130990000|2021-09-20 09:43:10|734699.2|733699.2|735202.4|733202.4|735206.3|733699.2|734688.7|733193|26
1632131000000|2021-09-20 09:43:20|735207.8|733207.8|735201.2|733201.2|735208.1|733712|734707.5|733196.4|30
1632131010000|2021-09-20 09:43:30|735201.5|733201.5|734818.5|733818.5|735322.6|733818.8|734752.3|733201.5|36
1632131020000|2021-09-20 09:43:40|734816.3|733816.3|734803|733803|735329.3|733826.6|734794.1|733304.2|26
1632131030000|2021-09-20 09:43:50|734798|733798|734783.1|733783.1|735287|733798|734764.6|733266.4|32
1632131040000|2021-09-20 09:44:00|734777.6|733777.6|734796.6|733796.6|735294.5|733807.7|734775.2|733280.6|29
1632131050000|2021-09-20 09:44:10|735299.3|733299.3|735296.8|733296.8|735304.4|733304.4|735295.6|733295.6|20
1632131060000|2021-09-20 09:44:20|735270.4|733270.4|734812.6|733812.6|735323.1|733831.6|734787|733259.8|34
1632131070000|2021-09-20 09:44:30|734821|733821|734838.6|733838.6|735341.1|733844.7|734812.9|733338.1|29
1632131080000|2021-09-20 09:44:40|735335.3|733335.3|734843.8|733843.8|735335.3|733849.2|734832.9|733335.3|25
1632131090000|2021-09-20 09:44:50|734842.7|733842.7|734840.2|733840.2|735339.6|733844.6|734832.2|733333.1|22
1632131100000|2021-09-20 09:45:00|734840.4|733840.4|734844|733844|735330.6|733846.1|734827.6|733328.3|25
1632131110000|2021-09-20 09:45:10|734836.7|733836.7|734844.5|733844.5|734851.3|733851.3|734836.7|733836.7|26
1632131120000|2021-09-20 09:45:20|734843.5|733843.5|734824.9|733824.9|735335.8|733843.5|734807|733322.7|17
1632131130000|2021-09-20 09:45:30|734818.6|733818.6|734910|733910|735421.5|733935.4|734818.6|733343|25
1632131140000|2021-09-20 09:45:40|735414.2|733414.2|734869.7|733869.7|735416.5|733902.6|734863.3|733352.1|30
1632131150000|2021-09-20 09:45:50|734870.4|733870.4|734865.2|733865.2|734871.5|733871.5|734861.8|733861.8|21
1632131160000|2021-09-20 09:46:00|734864.5|733864.5|735374.1|733374.1|735377.6|733870.8|734819|733358|31
1632131170000|2021-09-20 09:46:10|735373.5|733373.5|735382.4|733382.4|735390.2|733877|734865.1|733368.7|22
1632131180000|2021-09-20 09:46:20|735392.1|733392.1|735380.5|733380.5|735402.2|733402.2|735378.2|733378.2|20
1632131190000|2021-09-20 09:46:30|734884|733884|734902.1|733902.1|735393.3|733902.1|734876.3|733379.4|26
1632131200000|2021-09-20 09:46:40|735401.8|733401.8|735392.9|733392.9|735405.9|733405.9|735392.8|733392.8|20
1632131210000|2021-09-20 09:46:50|735392.6|733392.6|735402.4|733402.4|735402.4|733899.6|734889.4|733392.6|23
1632131220000|2021-09-20 09:47:00|735402.9|733402.9|734903.3|733903.3|735403|733905.3|734894|733402.9|24
1632131230000|2021-09-20 09:47:10|734900.9|733900.9|734864.9|733864.9|735403.7|733902.3|734864.9|733374.1|31
1632131240000|2021-09-20 09:47:20|734863.2|733863.2|734867|733867|735367.9|733890.2|734846.7|733351.9|29
1632131250000|2021-09-20 09:47:30|734859.9|733859.9|735361.3|733361.3|735381.7|733884.4|734855.5|733354.4|26
1632131260000|2021-09-20 09:47:40|735387.4|733387.4|735397.9|733397.9|735411.6|733890.9|734862.6|733366.8|30
1632131270000|2021-09-20 09:47:50|735381|733381|735385.8|733385.8|735408|733879.1|734868.2|733370|27
1632131280000|2021-09-20 09:48:00|735380.8|733380.8|735425.5|733425.5|735442.9|733906.3|734873.1|733365.2|25
1632131290000|2021-09-20 09:48:10|734911|733911|735419.5|733419.5|735443.7|733911|734906.8|733419.5|27
1632131300000|2021-09-20 09:48:20|735415.5|733415.5|735416.2|733416.2|735437.4|733437.4|735413.5|733413.5|18
1632131310000|2021-09-20 09:48:30|735418.4|733418.4|735463.9|733463.9|735502|733950.4|734950.4|733418.4|28
1632131320000|2021-09-20 09:48:40|734948.1|733948.1|734908.9|733908.9|735476.6|733950.7|734887.2|733404.5|30
1632131330000|2021-09-20 09:48:50|734891.8|733891.8|735470.9|733470.9|735498.1|733938.8|734865.9|733391.8|30
1632131340000|2021-09-20 09:49:00|735470.5|733470.5|735478.2|733478.2|735497|733497|735467.6|733467.6|28
1632131350000|2021-09-20 09:49:10|735481.1|733481.1|735517.1|733517.1|735532.3|733532.3|735471.2|733471.2|28
1632131360000|2021-09-20 09:49:20|735514.3|733514.3|735506.6|733506.6|735524.1|733524.1|735496.3|733496.3|27
1632131370000|2021-09-20 09:49:30|735509.3|733509.3|735508.2|733508.2|735532.1|733532.1|735493.7|733493.7|30
1632131380000|2021-09-20 09:49:40|735510.5|733510.5|735505.6|733505.6|735542.1|734005.9|735005.9|733504.3|28
1632131390000|2021-09-20 09:49:50|735521.3|733521.3|735529.7|733529.7|735529.7|733529.7|735501.7|733501.7|25
1632131400000|2021-09-20 09:50:00|735526.1|733526.1|735478|733478|735527.5|733974.5|734972.8|733467.2|33
1632131410000|2021-09-20 09:50:10|735488.6|733488.6|735411.6|733411.6|735493|733493|735395.1|733395.1|36
1632131420000|2021-09-20 09:50:20|735448|733448|735436.7|733436.7|735448|733924.2|734902.8|733397.3|30
1632131430000|2021-09-20 09:50:30|735428|733428|735472|733472|735494.1|733494.1|735408.9|733408.9|29
1632131440000|2021-09-20 09:50:40|735469.4|733469.4|735462.8|733462.8|735503.4|733503.4|735430.4|733430.4|34
1632131450000|2021-09-20 09:50:50|735471.3|733471.3|735441.9|733441.9|735495.4|733966.4|734957.3|733441.9|29
1632131460000|2021-09-20 09:51:00|735434.6|733434.6|735497.8|733497.8|735497.8|733497.8|735434.6|733434.6|33
1632131470000|2021-09-20 09:51:10|735495.1|733495.1|735443.5|733443.5|735508.7|733508.7|735439|733439|31
1632131480000|2021-09-20 09:51:20|735444.9|733444.9|735423|733423|735448.9|733448.9|735411.1|733411.1|22
1632131490000|2021-09-20 09:51:30|735425.7|733425.7|735429|733429|735430.5|733430.5|735425.1|733425.1|9
1632131500000|2021-09-20 09:51:40|735411.8|733411.8|735401.6|733401.6|735415.2|733893|734885.4|733377.9|31
1632131510000|2021-09-20 09:51:50|735400.1|733400.1|735430.2|733430.2|735446|733919.7|734887.4|733388.1|32
1632131520000|2021-09-20 09:52:00|734914.5|733914.5|735404.8|733404.8|735451.1|733914.5|734914.5|733404.8|24
1632131530000|2021-09-20 09:52:10|735400.3|733400.3|735398.5|733398.5|735423.6|733896.1|734885|733386.9|26
1632131540000|2021-09-20 09:52:20|735393.3|733393.3|735407.9|733407.9|735419.6|733899|734885|733370.3|24
1632131550000|2021-09-20 09:52:30|735399.4|733399.4|735377.1|733377.1|735412.6|733879.2|734848.4|733368|34
1632131560000|2021-09-20 09:52:40|735372|733372|735356.2|733356.2|735386.4|733858.5|734839.6|733346.5|32
1632131570000|2021-09-20 09:52:50|735356.1|733356.1|735371|733371|735388.1|733388.1|735356.1|733356.1|22
1632131580000|2021-09-20 09:53:00|735368.7|733368.7|735446.1|733446.1|735471.8|733934.4|734934.4|733368.7|34
1632131590000|2021-09-20 09:53:10|735446.8|733446.8|735447.1|733447.1|735471.5|733471.5|735431.1|733431.1|33
1632131600000|2021-09-20 09:53:20|735468.1|733468.1|735456.9|733456.9|735471.9|733471.9|735453.4|733453.4|28
1632131610000|2021-09-20 09:53:30|735470.9|733470.9|735474.7|733474.7|735486.4|733486.4|735454.6|733454.6|25
1632131620000|2021-09-20 09:53:40|735476.8|733476.8|735446.9|733446.9|735489.9|733489.9|735435|733435|32
1632131630000|2021-09-20 09:53:50|735439.8|733439.8|735436.2|733436.2|735451.2|733938.8|734932|733422.7|29
1632131640000|2021-09-20 09:54:00|735435.3|733435.3|735435.2|733435.2|735450.3|733914.3|734893.7|733400.7|30
1632131650000|2021-09-20 09:54:10|735430.6|733430.6|735431.1|733431.1|735481.8|733950|734944.3|733430.6|30
1632131660000|2021-09-20 09:54:20|735436.9|733436.9|735444|733444|735458|733930.3|734930.3|733403|22
1632131670000|2021-09-20 09:54:30|734932.4|733932.4|734908.3|733908.3|735427.6|733933.3|734908.3|733406.8|21
1632131680000|2021-09-20 09:54:40|735407.9|733407.9|734893.5|733893.5|735416.1|733913.6|734890.5|733386.3|24
1632131690000|2021-09-20 09:54:50|734900.9|733900.9|735411.5|733411.5|735428.5|733929.8|734897|733399|26
1632131700000|2021-09-20 09:55:00|735400.6|733400.6|734839.8|733839.8|735400.6|733906.3|734839.8|733373|32
1632131710000|2021-09-20 09:55:10|735336.8|733336.8|734828.6|733828.6|735340.1|733837|734821|733324.3|29
1632131720000|2021-09-20 09:55:20|734828.3|733828.3|735303.1|733303.1|735326.3|733829.9|734808|733301.8|27
1632131730000|2021-09-20 09:55:30|735295.5|733295.5|735299.6|733299.6|735299.6|733798.1|734792.4|733232.5|26
1632131740000|2021-09-20 09:55:40|735300.6|733300.6|735235.3|733235.3|735320.7|733781.4|734769.3|733231.3|35
1632131750000|2021-09-20 09:55:50|735237.8|733237.8|735234.4|733234.4|735256.6|733256.6|735226.7|733226.7|29
1632131760000|2021-09-20 09:56:00|735235.3|733235.3|735179.6|733179.6|735235.3|733235.3|735169.6|733169.6|28
1632131770000|2021-09-20 09:56:10|735175.5|733175.5|735181.9|733181.9|735192|733192|735175.5|733175.5|20
1632131780000|2021-09-20 09:56:20|735180|733180|735145.6|733145.6|735181.7|733181.7|735138.5|733138.5|30
1632131790000|2021-09-20 09:56:30|735140.7|733140.7|734711.2|733711.2|735221.8|733711.2|734684.7|733087.6|36
1632131800000|2021-09-20 09:56:40|734715|733715|734702.8|733702.8|735216.8|733720.8|734672.9|733177.9|29
1632131810000|2021-09-20 09:56:50|735216.4|733216.4|734718.4|733718.4|735217.5|733718.4|734685.3|733166|30
1632131820000|2021-09-20 09:57:00|734719.8|733719.8|734724.9|733724.9|734735.5|733735.5|734714.8|733714.8|23
1632131830000|2021-09-20 09:57:10|734728.3|733728.3|735188.7|733188.7|735200.3|733728.9|734682.8|733173.9|27
1632131840000|2021-09-20 09:57:20|734687.9|733687.9|735197|733197|735214.3|733694.2|734684.1|733176.4|30
1632131850000|2021-09-20 09:57:30|735195.4|733195.4|735159.2|733159.2|735197.1|733197.1|735153.2|733153.2|31
1632131860000|2021-09-20 09:57:40|735160|733160|735206.6|733206.6|735211.5|733714.7|734690.3|733153.8|23
1632131870000|2021-09-20 09:57:50|735207.3|733207.3|735207.3|733207.3|735212.3|733212.3|735204.7|733204.7|25
1632131880000|2021-09-20 09:58:00|735206.8|733206.8|735221.9|733221.9|735232.4|733232.4|735206.8|733206.8|26
1632131890000|2021-09-20 09:58:10|735228.5|733228.5|735277.1|733277.1|735277.1|733731.7|734731.7|733213.9|33
1632131900000|2021-09-20 09:58:20|735272.3|733272.3|735112.7|733112.7|735284.9|733284.9|735078.7|733078.7|39
1632131910000|2021-09-20 09:58:30|735107.1|733107.1|735099.5|733099.5|735107.1|733107.1|735092.3|733092.3|26
1632131920000|2021-09-20 09:58:40|735100.8|733100.8|735079.1|733079.1|735111.3|733111.3|735068.2|733068.2|28
1632131930000|2021-09-20 09:58:50|735075.3|733075.3|735078.7|733078.7|735084.5|733084.5|735073.7|733073.7|21
1632131940000|2021-09-20 09:59:00|735083.3|733083.3|735077.6|733077.6|735089.4|733578|734578|733071.2|27
1632131950000|2021-09-20 09:59:10|735077.7|733077.7|735062.1|733062.1|735077.7|733077.7|735061.1|733061.1|18
1632131960000|2021-09-20 09:59:20|735065.5|733065.5|735072|733072|735085.3|733574.5|734571.9|733060.5|21
1632131970000|2021-09-20 09:59:30|735073.8|733073.8|735070.4|733070.4|735082.4|733578.7|734578.7|733061.4|36
1632131980000|2021-09-20 09:59:40|735077.2|733077.2|734615.4|733615.4|735111.8|733623.9|734613.9|733076.2|22
1632131990000|2021-09-20 09:59:50|734615.5|733615.5|735129.2|733129.2|735152.9|733657.5|734593.7|733067.8|24
1632132000000|2021-09-20 10:00:00|735126.1|733126.1|735205.4|733205.4|735233.8|733705.9|734682.8|733121.8|32
1632132010000|2021-09-20 10:00:10|735206.7|733206.7|735186.5|733186.5|735206.7|733206.7|735181.1|733181.1|30
1632132020000|2021-09-20 10:00:20|735191.6|733191.6|735320.4|733320.4|735322.6|733691|734681.2|733191.2|29
1632132030000|2021-09-20 10:00:30|735315.4|733315.4|735232.7|733232.7|735315.4|733315.4|735232.7|733232.7|28
1632132040000|2021-09-20 10:00:40|735231.6|733231.6|735233.3|733233.3|735265.1|733265.1|735231.6|733231.6|28
1632132050000|2021-09-20 10:00:50|735232.3|733232.3|735266.2|733266.2|735267.4|733754|734738.7|733227.9|25
1632132060000|2021-09-20 10:01:00|735268.8|733268.8|735282.3|733282.3|735302.5|733793|734776|733261.2|27
1632132070000|2021-09-20 10:01:10|735282.9|733282.9|734821.3|733821.3|735315.9|733821.3|734800.5|733263.6|24
1632132080000|2021-09-20 10:01:20|734814.6|733814.6|734802.2|733802.2|735325.6|733817.3|734802.2|733297.8|21
1632132090000|2021-09-20 10:01:30|734814.6|733814.6|735309.6|733309.6|735334.7|733828.6|734814.6|733306.6|21
1632132100000|2021-09-20 10:01:40|735313.4|733313.4|735282.4|733282.4|735313.4|733313.4|735282.4|733282.4|25
1632132110000|2021-09-20 10:01:50|735274.6|733274.6|735269.8|733269.8|735303|733303|735269.8|733269.8|33
1632132120000|2021-09-20 10:02:00|735285.2|733285.2|735321.3|733321.3|735325.1|733838.8|734809.9|733285.2|29
1632132130000|2021-09-20 10:02:10|735317.4|733317.4|734812.4|733812.4|735328.4|733831.6|734812.4|733315.9|23
1632132140000|2021-09-20 10:02:20|734807.7|733807.7|735307.2|733307.2|735317|733835.5|734806.9|733305.6|19
1632132150000|2021-09-20 10:02:30|735312.8|733312.8|734799|733799|735312.8|733816.7|734799|733290|19
1632132160000|2021-09-20 10:02:40|734801.1|733801.1|735307.3|733307.3|735309.5|733811.9|734801.1|733298.4|17
1632132170000|2021-09-20 10:02:50|735304.1|733304.1|735321.9|733321.9|735341.2|733832.7|734817.8|733264|23
1632132180000|2021-09-20 10:03:00|735320.8|733320.8|735326.2|733326.2|735327.1|733833|734823.5|733319|24
1632132190000|2021-09-20 10:03:10|735320.6|733320.6|735293.9|733293.9|735322.8|733809.9|734803.4|733286.7|26
1632132200000|2021-09-20 10:03:20|735294.5|733294.5|735323.1|733323.1|735323.1|733323.1|735267|733267|26
1632132210000|2021-09-20 10:03:30|735325.9|733325.9|735303|733303|735328.4|733820|734805.9|733301.3|26
1632132220000|2021-09-20 10:03:40|735304.1|733304.1|735278|733278|735309.5|733309.5|735273.7|733273.7|33
1632132230000|2021-09-20 10:03:50|735277.5|733277.5|735305|733305|735305|733305|735267.2|733267.2|28
1632132240000|2021-09-20 10:04:00|735309.5|733309.5|735298|733298|735312.7|733804.7|734794.4|733293.9|32
1632132250000|2021-09-20 10:04:10|735308.4|733308.4|735318|733318|735323.6|733828.9|734813|733306.6|30
1632132260000|2021-09-20 10:04:20|735317.9|733317.9|735325.3|733325.3|735336.3|733828.9|734825.5|733315|23
1632132270000|2021-09-20 10:04:30|735324.9|733324.9|735304.1|733304.1|735324.9|733829.9|734809.3|733298.7|25
1632132280000|2021-09-20 10:04:40|735304.6|733304.6|734836.8|733836.8|735328.1|733852.8|734802.2|733291.3|27
1632132290000|2021-09-20 10:04:50|734840.8|733840.8|734829.5|733829.5|735318|733848.7|734829.5|733310|23
1632132300000|2021-09-20 10:05:00|734828.8|733828.8|734836.4|733836.4|735328.5|733836.4|734820.6|733328.5|26
1632132310000|2021-09-20 10:05:10|734832.4|733832.4|734844|733844|735348.1|733851.9|734832.4|733347.8|32
1632132320000|2021-09-20 10:05:20|734848.4|733848.4|735337.9|733337.9|735353.5|733848.4|734836|733328.9|28
1632132330000|2021-09-20 10:05:30|735341.7|733341.7|734841|733841|735341.7|733848.3|734825.6|733325.6|29
1632132340000|2021-09-20 10:05:40|734845.7|733845.7|735284.4|733284.4|735299|733845.7|734789.9|733275.7|33
1632132350000|2021-09-20 10:05:50|735280.9|733280.9|734821.5|733821.5|735324|733830|734813.4|733279.1|34
1632132360000|2021-09-20 10:06:00|734826.1|733826.1|735322.9|733322.9|735327.7|733832.8|734817.8|733319.5|31
1632132370000|2021-09-20 10:06:10|735330.9|733330.9|734839.9|733839.9|735333.9|733840|734824.2|733318.7|26
1632132380000|2021-09-20 10:06:20|734839.1|733839.1|734828.2|733828.2|734849.4|733849.4|734828.2|733828.2|26
1632132390000|2021-09-20 10:06:30|734822.6|733822.6|734827.3|733827.3|735324.7|733828.2|734822.6|733306.5|22
1632132400000|2021-09-20 10:06:40|734827.8|733827.8|734829|733829|735327|733841.1|734811.5|733305.7|31
1632132410000|2021-09-20 10:06:50|734828.8|733828.8|735340.5|733340.5|735345.8|733849.2|734828.8|733340.5|15
1632132420000|2021-09-20 10:07:00|734854.9|733854.9|734852.5|733852.5|734855.1|733855.1|734842|733842|17
1632132430000|2021-09-20 10:07:10|734852.9|733852.9|734831.5|733831.5|734852.9|733852.9|734829.6|733829.6|24
1632132440000|2021-09-20 10:07:20|734831.9|733831.9|734840.1|733840.1|734841|733841|734830.2|733830.2|25
1632132450000|2021-09-20 10:07:30|734825.6|733825.6|734838.3|733838.3|734853.5|733853.5|734825.6|733825.6|25
1632132460000|2021-09-20 10:07:40|734840.5|733840.5|734827.7|733827.7|734844.3|733844.3|734823.9|733823.9|22
1632132470000|2021-09-20 10:07:50|734834.4|733834.4|734822.7|733822.7|735330.9|733834.4|734809.3|733305.3|29
1632132480000|2021-09-20 10:08:00|734822.2|733822.2|734837.4|733837.4|735319.7|733838.8|734816.8|733312.1|20
1632132490000|2021-09-20 10:08:10|734831.5|733831.5|734853.6|733853.6|734853.6|733853.6|734818.1|733818.1|21
1632132500000|2021-09-20 10:08:20|734837.7|733837.7|735212.4|733212.4|735225.4|733852.7|734824|733212.4|26
1632132510000|2021-09-20 10:08:30|735212.6|733212.6|735170.2|733170.2|735248.9|733773.2|734743.3|733156.6|37
1632132520000|2021-09-20 10:08:40|735182.1|733182.1|735179.9|733179.9|735218|733218|735167.4|733167.4|32
1632132530000|2021-09-20 10:08:50|735180.3|733180.3|735194.1|733194.1|735206.5|733206.5|735180.3|733180.3|27
1632132540000|2021-09-20 10:09:00|734710|733710|735249.4|733249.4|735252.6|733736.5|734710|733198.2|29
1632132550000|2021-09-20 10:09:10|735245.9|733245.9|735082.3|733082.3|735247.2|733247.2|735060.1|733060.1|31
1632132560000|2021-09-20 10:09:20|735079.9|733079.9|735158.6|733158.6|735158.6|733660|734641.2|733062.5|29
1632132570000|2021-09-20 10:09:30|735155.5|733155.5|735120.6|733120.6|735155.5|733654.2|734622.7|733097.6|36
1632132580000|2021-09-20 10:09:40|735107.8|733107.8|735145.3|733145.3|735166.2|733655|734648.2|733107.8|20
1632132590000|2021-09-20 10:09:50|735151.9|733151.9|735110|733110|735155.1|733155.1|735089.8|733089.8|16
1632132600000|2021-09-20 10:10:00|735107.1|733107.1|735124.7|733124.7|735126.8|733126.8|735080.5|733080.5|22
1632132610000|2021-09-20 10:10:10|735123.8|733123.8|735143.9|733143.9|735153.8|733153.8|735123.8|733123.8|27
1632132620000|2021-09-20 10:10:20|735142.9|733142.9|735165.1|733165.1|735170.1|733676.2|734666.9|733142.9|28
1632132630000|2021-09-20 10:10:30|735171.8|733171.8|734671.5|733671.5|735173.5|733671.5|734662.1|733156.4|28
1632132640000|2021-09-20 10:10:40|735161.5|733161.5|735163.3|733163.3|735166|733166|735156.1|733156.1|14
1632132650000|2021-09-20 10:10:50|735157.3|733157.3|734671.9|733671.9|735169.4|733671.9|734657.2|733145.3|23
1632132660000|2021-09-20 10:11:00|734676.7|733676.7|734684|733684|735185.2|733687.6|734669.8|733158|27
1632132670000|2021-09-20 10:11:10|735181.9|733181.9|735178.4|733178.4|735181.9|733683.6|734680.9|733168.5|26
1632132680000|2021-09-20 10:11:20|735178.6|733178.6|735172.3|733172.3|735187.8|733690.2|734676.7|733171.9|28
1632132690000|2021-09-20 10:11:30|735173.3|733173.3|735163.1|733163.1|735173.3|733173.3|735148.9|733148.9|33
1632132700000|2021-09-20 10:11:40|735165.7|733165.7|735155.9|733155.9|735190.5|733190.5|735155.9|733155.9|27
1632132710000|2021-09-20 10:11:50|735155.3|733155.3|735135.1|733135.1|735168.9|733168.9|735135.1|733135.1|29
1632132720000|2021-09-20 10:12:00|735154|733154|735154.6|733154.6|735156.7|733156.7|735135.3|733135.3|28
1632132730000|2021-09-20 10:12:10|735156.2|733156.2|735136.6|733136.6|735156.2|733156.2|735134.7|733134.7|19
1632132740000|2021-09-20 10:12:20|735135.1|733135.1|735126.4|733126.4|735135.1|733135.1|735123.4|733123.4|13
1632132750000|2021-09-20 10:12:30|735129.1|733129.1|735101.1|733101.1|735133|733133|735059|733059|23
1632132760000|2021-09-20 10:12:40|735100.9|733100.9|735152.2|733152.2|735168.3|733168.3|735094.7|733094.7|27
1632132770000|2021-09-20 10:12:50|735154.1|733154.1|735143.9|733143.9|735154.1|733647.4|734640.5|733127.1|22
1632132780000|2021-09-20 10:13:00|735143.6|733143.6|735142.8|733142.8|735167|733654|734645.4|733142.7|28
1632132790000|2021-09-20 10:13:10|735145.5|733145.5|735141.1|733141.1|735145.5|733145.5|735138.7|733138.7|12
1632132800000|2021-09-20 10:13:20|735142|733142|735144.2|733144.2|735144.9|733144.9|735137.4|733137.4|12
1632132810000|2021-09-20 10:13:30|735142.5|733142.5|735145.6|733145.6|735153.5|733153.5|735139.3|733139.3|18
1632132820000|2021-09-20 10:13:40|735146.1|733146.1|735073.9|733073.9|735146.9|733146.9|735021.6|733021.6|26
1632132830000|2021-09-20 10:13:50|735073.6|733073.6|735080.8|733080.8|735080.8|733080.8|735058.7|733058.7|35
1632132840000|2021-09-20 10:14:00|735070|733070|735088.2|733088.2|735095.8|733095.8|735061.3|733061.3|29
1632132850000|2021-09-20 10:14:10|735087.4|733087.4|735066.8|733066.8|735099.2|733099.2|735064.3|733064.3|26
1632132860000|2021-09-20 10:14:20|735068.8|733068.8|735064.4|733064.4|735084.2|733084.2|735063.1|733063.1|23
1632132870000|2021-09-20 10:14:30|735063.7|733063.7|735041.4|733041.4|735064.1|733558|734546.3|733039.7|30
1632132880000|2021-09-20 10:14:40|735050|733050|735039.8|733039.8|735051.1|733051.1|735039.8|733039.8|20
1632132890000|2021-09-20 10:14:50|735040.4|733040.4|735066.3|733066.3|735069.3|733567.2|734563.8|733040.4|16
1632132900000|2021-09-20 10:15:00|735057.5|733057.5|735003.3|733003.3|735069.7|733069.7|734999|732999|27
1632132910000|2021-09-20 10:15:10|735004.2|733004.2|734962.5|732962.5|735006.8|733006.8|734948.2|732948.2|28
1632132920000|2021-09-20 10:15:20|734959.3|732959.3|734895.4|732895.4|734959.3|733412.2|734292.5|732790.4|35
1632132930000|2021-09-20 10:15:30|734879|732879|734888.6|732888.6|734911.8|733399|734386.8|732875.8|36
1632132940000|2021-09-20 10:15:40|734377.1|733377.1|734437.4|733437.4|734947.1|733454.6|734377.1|732874.9|32
1632132950000|2021-09-20 10:15:50|734434.2|733434.2|734935.5|732935.5|734948.1|733443.5|734433.7|732933.4|30
1632132960000|2021-09-20 10:16:00|734945.8|732945.8|734949.2|732949.2|734973.5|733475.1|734443.6|732927.5|36
1632132970000|2021-09-20 10:16:10|734951.5|732951.5|734427.7|733427.7|734952.5|733437.5|734423.2|732932.2|29
1632132980000|2021-09-20 10:16:20|734441.5|733441.5|734891.1|732891.1|734923.5|733441.5|734404.5|732891.1|22
1632132990000|2021-09-20 10:16:30|734895.2|732895.2|734434.7|733434.7|734925.7|733436.7|734434.7|732892.2|23
1632133000000|2021-09-20 10:16:40|734927.7|732927.7|734416|733416|734929.7|733438.1|734408.8|732927.7|22
1632133010000|2021-09-20 10:16:50|734389.6|733389.6|734347|733347|734889.7|733389.6|734329|732823.1|34
1632133020000|2021-09-20 10:17:00|734340.8|733340.8|734827.7|732827.7|734831.6|733343|734324.3|732823.2|26
1632133030000|2021-09-20 10:17:10|734818.8|732818.8|734320.3|733320.3|734822|733322.1|734302.5|732795.3|33
1632133040000|2021-09-20 10:17:20|734321.1|733321.1|734352.7|733352.7|734843.6|733360.7|734313.2|732822.3|29
1632133050000|2021-09-20 10:17:30|734350.9|733350.9|734343.2|733343.2|734846.6|733350.9|734330.6|732836.6|31
1632133060000|2021-09-20 10:17:40|734342.3|733342.3|734333|733333|734832.6|733350.4|734319.1|732809.7|30
1632133070000|2021-09-20 10:17:50|734337|733337|734812|732812|734836.7|733341.7|734310.4|732812|31
1632133080000|2021-09-20 10:18:00|734316.9|733316.9|734830.6|732830.6|734830.6|733325.3|734303.6|732830.6|29
1632133090000|2021-09-20 10:18:10|734828|732828|734834.9|732834.9|734842.7|733337.9|734325.4|732820.9|30
1632133100000|2021-09-20 10:18:20|734333.3|733333.3|734899.9|732899.9|734910.8|733407.5|734332.3|732859.9|36
1632133110000|2021-09-20 10:18:30|734401.1|733401.1|734859.5|732859.5|734913.5|733401.1|734401.1|732858.4|27
1632133120000|2021-09-20 10:18:40|734857.7|732857.7|734815.8|732815.8|734857.7|733312.8|734312.1|732793.5|32
1632133130000|2021-09-20 10:18:50|734815.4|732815.4|734862.6|732862.6|734866.2|733373.6|734365.4|732808.1|32
1632133140000|2021-09-20 10:19:00|734845.4|732845.4|734897.1|732897.1|734897.1|733391.6|734385.6|732845.4|26
1632133150000|2021-09-20 10:19:10|734893.3|732893.3|734865.9|732865.9|734894.8|732894.8|734860.6|732860.6|18
1632133160000|2021-09-20 10:19:20|734870.1|732870.1|734870|732870|734872.4|732872.4|734862.5|732862.5|27
1632133170000|2021-09-20 10:19:30|734870.1|732870.1|734864.8|732864.8|734870.1|732870.1|734857.1|732857.1|14
1632133180000|2021-09-20 10:19:40|734864.5|732864.5|734828.7|732828.7|734866|732866|734823.4|732823.4|21
1632133190000|2021-09-20 10:19:50|734841.1|732841.1|734834.9|732834.9|734842.5|732842.5|734812.1|732812.1|25
1632133200000|2021-09-20 10:20:00|734845.9|732845.9|734837.5|732837.5|734845.9|733352.9|734333.9|732832.8|24
1632133210000|2021-09-20 10:20:10|734837.6|732837.6|734852.3|732852.3|734856.5|732856.5|734834.2|732834.2|24
1632133220000|2021-09-20 10:20:20|734854.7|732854.7|734369.4|733369.4|734864.2|733369.4|734369.2|732854.3|19
1632133230000|2021-09-20 10:20:30|734370|733370|734851|732851|734851|733371.2|734353.4|732851|24
1632133240000|2021-09-20 10:20:40|734835.2|732835.2|734900.3|732900.3|734900.3|733407.9|734353|732835.2|30
1632133250000|2021-09-20 10:20:50|734902.2|732902.2|734890.2|732890.2|734924|733403|734376.5|732869.5|29
1632133260000|2021-09-20 10:21:00|734887.5|732887.5|734405.1|733405.1|734923.8|733418|734405.1|732879.6|16
1632133270000|2021-09-20 10:21:10|734394.9|733394.9|734408.2|733408.2|734907.2|733416.3|734386|732889.2|23
1632133280000|2021-09-20 10:21:20|734402.8|733402.8|734878.8|732878.8|734878.8|733407.8|734384.6|732862.8|19
1632133290000|2021-09-20 10:21:30|734869.9|732869.9|734867.2|732867.2|734869.9|732869.9|734866.6|732866.6|11
1632133300000|2021-09-20 10:21:40|734866.6|732866.6|734877|732877|734909.5|733406.1|734381.9|732866.6|23
1632133310000|2021-09-20 10:21:50|734875|732875|734315.5|733315.5|734877.1|733370.4|734305.5|732828.6|32
1632133320000|2021-09-20 10:22:00|734323.4|733323.4|734313.6|733313.6|734330.1|733330.1|734312.8|733312.8|29
1632133330000|2021-09-20 10:22:10|734315.4|733315.4|734296.7|733296.7|734834.7|733345.1|734291.1|732834.7|32
1632133340000|2021-09-20 10:22:20|734298.9|733298.9|734331.8|733331.8|734813.2|733331.8|734294.4|732787|24
1632133350000|2021-09-20 10:22:30|734334.3|733334.3|734209.8|733209.8|734738.2|733337.5|734191.8|732693.9|33
1632133360000|2021-09-20 10:22:40|734211.9|733211.9|734672|732672|734710.4|733213.8|734174.8|732669.3|26
1632133370000|2021-09-20 10:22:50|734190.9|733190.9|734188.3|733188.3|734692|733196.7|734176.8|732680.4|26
1632133380000|2021-09-20 10:23:00|734181|733181|734193.5|733193.5|734667.6|733210.4|734169.4|732660.2|35
1632133390000|2021-09-20 10:23:10|734194.9|733194.9|734169.2|733169.2|734202.1|733202.1|734168.4|733168.4|28
1632133400000|2021-09-20 10:23:20|734165.6|733165.6|734719.2|732719.2|734764.4|733247.8|734085.3|732576.2|37
1632133410000|2021-09-20 10:23:30|734724.1|732724.1|734742|732742|734753.1|733260.7|734225.8|732724.1|28
1632133420000|2021-09-20 10:23:40|734741.2|732741.2|734724.2|732724.2|734748.2|732748.2|734712.6|732712.6|36
1632133430000|2021-09-20 10:23:50|734721.1|732721.1|734706.1|732706.1|734733.2|733236.8|734226.4|732692.7|33
1632133440000|2021-09-20 10:24:00|734721.4|732721.4|734209.4|733209.4|734721.4|733210.8|734199.7|732680.8|25
1632133450000|2021-09-20 10:24:10|734208.8|733208.8|734700.1|732700.1|734700.1|733209.9|734201.5|732683.6|26
1632133460000|2021-09-20 10:24:20|734699|732699|734730.4|732730.4|734756.6|733230|734225.1|732698.8|34
1632133470000|2021-09-20 10:24:30|734744.1|732744.1|734246.9|733246.9|734776.1|733267.7|734246.8|732728.7|39
1632133480000|2021-09-20 10:24:40|734243.4|733243.4|734312.4|733312.4|734825.4|733332.2|734243.4|732763.9|27
1632133490000|2021-09-20 10:24:50|734315.8|733315.8|734770.6|732770.6|734830.6|733315.8|734275.3|732770.6|34
1632133500000|2021-09-20 10:25:00|734784.4|732784.4|734811.3|732811.3|734843.9|733330.9|734319.8|732767.5|38
1632133510000|2021-09-20 10:25:10|734827.9|732827.9|734796.1|732796.1|734828.4|733319.8|734301.9|732796.1|31
1632133520000|2021-09-20 10:25:20|734795.3|732795.3|734749.2|732749.2|734799.9|733298.8|734254.2|732749.2|32
1632133530000|2021-09-20 10:25:30|734257.7|733257.7|734700|732700|734705.8|733266.8|734187.5|732693|33
1632133540000|2021-09-20 10:25:40|734204.4|733204.4|734698.6|732698.6|734733.3|733232.4|734201.7|732698.3|37
1632133550000|2021-09-20 10:25:50|734690.9|732690.9|734216.2|733216.2|734739.7|733244.8|734203.1|732690.9|37
1632133560000|2021-09-20 10:26:00|734214.4|733214.4|734763.7|732763.7|734788.2|733295.1|734214.4|732738.6|40
1632133570000|2021-09-20 10:26:10|734768.2|732768.2|734760.4|732760.4|734768.2|733266.2|734245.6|732742.9|36
1632133580000|2021-09-20 10:26:20|734758.4|732758.4|734834.4|732834.4|734844.4|733280.9|734276.1|732732.7|36
1632133590000|2021-09-20 10:26:30|734832.2|732832.2|734813|732813|734864|733361.1|734348.9|732813|37
1632133600000|2021-09-20 10:26:40|734818.6|732818.6|734808.6|732808.6|734823.8|732823.8|734797.2|732797.2|31
1632133610000|2021-09-20 10:26:50|734807.8|732807.8|734734|732734|734811.4|732811.4|734734|732734|35
1632133620000|2021-09-20 10:27:00|734733.2|732733.2|734721.9|732721.9|734733.2|732733.2|734703.2|732703.2|36
1632133630000|2021-09-20 10:27:10|734723.6|732723.6|734703|732703|734723.6|732723.6|734697.2|732697.2|32
1632133640000|2021-09-20 10:27:20|734702.3|732702.3|734697.5|732697.5|734714.6|732714.6|734693|732693|31
1632133650000|2021-09-20 10:27:30|734697.6|732697.6|734688|732688|734705.7|732705.7|734674.3|732674.3|36
1632133660000|2021-09-20 10:27:40|734648.5|732648.5|734592.3|732592.3|734660.9|732660.9|734592.3|732592.3|24
1632133670000|2021-09-20 10:27:50|734605.2|732605.2|734587|732587|734634.8|732634.8|734575.8|732575.8|29
1632133680000|2021-09-20 10:28:00|734585|732585|734593.6|732593.6|734593.6|732593.6|734542.6|732542.6|32
1632133690000|2021-09-20 10:28:10|734590.4|732590.4|734637|732637|734669.9|732669.9|734590.4|732590.4|33
1632133700000|2021-09-20 10:28:20|734630.8|732630.8|734614.9|732614.9|734637.5|732637.5|734581.2|732581.2|18
1632133710000|2021-09-20 10:28:30|734619|732619|734616.8|732616.8|734629.7|732629.7|734579.3|732579.3|21
1632133720000|2021-09-20 10:28:40|734623.8|732623.8|734615|732615|734632.3|732632.3|734610.1|732610.1|18
1632133730000|2021-09-20 10:28:50|734598.5|732598.5|734585.3|732585.3|734611.8|732611.8|734585.3|732585.3|21
1632133740000|2021-09-20 10:29:00|734593.4|732593.4|734572.1|732572.1|734602.9|732602.9|734565.6|732565.6|31
1632133750000|2021-09-20 10:29:10|734573|732573|734568.9|732568.9|734574|732574|734553.7|732553.7|25
1632133760000|2021-09-20 10:29:20|734572|732572|734590.6|732590.6|734602.8|732602.8|734558.1|732558.1|34
1632133770000|2021-09-20 10:29:30|734597|732597|734622.6|732622.6|734630.7|732630.7|734582.3|732582.3|33
1632133780000|2021-09-20 10:29:40|734628.5|732628.5|734634.2|732634.2|734653.2|732653.2|734622.4|732622.4|35
1632133790000|2021-09-20 10:29:50|734638|732638|734554.2|732554.2|734638|732638|734543|732543|28
1632133800000|2021-09-20 10:30:00|734543.2|732543.2|734539|732539|734544|732544|734527.6|732527.6|32
1632133810000|2021-09-20 10:30:10|734544|732544|734543.5|732543.5|734547.1|732547.1|734527.8|732527.8|25
1632133820000|2021-09-20 10:30:20|734550.1|732550.1|734547.1|732547.1|734550.1|732550.1|734544.9|732544.9|26
1632133830000|2021-09-20 10:30:30|734544.9|732544.9|734480.4|732480.4|734544.9|732544.9|734468.5|732468.5|33
1632133840000|2021-09-20 10:30:40|734475.9|732475.9|734439.5|732439.5|734482|732958|733939.1|732434.7|35
1632133850000|2021-09-20 10:30:50|734433.7|732433.7|733951.2|732951.2|734458.5|732958.2|733942.3|732433.7|33
1632133860000|2021-09-20 10:31:00|733952.3|732952.3|734502.6|732502.6|734511.8|732953.9|733949|732477.5|33
1632133870000|2021-09-20 10:31:10|734509.8|732509.8|734484.2|732484.2|734523.7|732523.7|734470.3|732470.3|26
1632133880000|2021-09-20 10:31:20|734467.7|732467.7|734481.2|732481.2|734488.8|733001.3|733983.7|732462.8|33
1632133890000|2021-09-20 10:31:30|734465.5|732465.5|734492.3|732492.3|734492.3|732492.3|734465.5|732465.5|27
1632133900000|2021-09-20 10:31:40|734491.2|732491.2|734490.3|732490.3|734492|732987|733973|732465|30
1632133910000|2021-09-20 10:31:50|734491.5|732491.5|734476.7|732476.7|734492.4|732990.1|733979.6|732470.7|22
1632133920000|2021-09-20 10:32:00|734479.9|732479.9|734490.9|732490.9|734496.2|732496.2|734473.1|732473.1|32
1632133930000|2021-09-20 10:32:10|734488.1|732488.1|734545.6|732545.6|734545.6|733036|734017.8|732488.1|33
1632133940000|2021-09-20 10:32:20|734540.6|732540.6|734532.2|732532.2|734550|733036.9|734031.4|732513.4|32
1632133950000|2021-09-20 10:32:30|734530.6|732530.6|734544.7|732544.7|734545.5|733044.2|734044.2|732528.1|31
1632133960000|2021-09-20 10:32:40|734532.5|732532.5|734553.4|732553.4|734572.7|733065|734057.6|732508.9|36
1632133970000|2021-09-20 10:32:50|734552.4|732552.4|734531.2|732531.2|734562.7|733059|734035|732527.8|35
1632133980000|2021-09-20 10:33:00|734513.7|732513.7|734523.5|732523.5|734525.6|732525.6|734512.8|732512.8|25
1632133990000|2021-09-20 10:33:10|734522.8|732522.8|733977.9|732977.9|734522.8|732986.9|733968.8|732466.8|29
1632134000000|2021-09-20 10:33:20|733976.3|732976.3|734481.3|732481.3|734490.3|732994.4|733975.9|732464.6|26
1632134010000|2021-09-20 10:33:30|734487.4|732487.4|734479.2|732479.2|734498.9|733002.8|734002.8|732479.2|34
1632134020000|2021-09-20 10:33:40|734479.3|732479.3|734497.3|732497.3|734497.3|732497.3|734479.3|732479.3|28
1632134030000|2021-09-20 10:33:50|734512.3|732512.3|734530.8|732530.8|734543.7|732543.7|734494.6|732494.6|30
1632134040000|2021-09-20 10:34:00|734514.3|732514.3|734565.5|732565.5|734566.9|732566.9|734514.3|732514.3|32
1632134050000|2021-09-20 10:34:10|734563.8|732563.8|734566.6|732566.6|734591.1|733088.5|734076.4|732563.8|28
1632134060000|2021-09-20 10:34:20|734565.3|732565.3|734627.8|732627.8|734627.9|733101|734041.7|732533.7|22
1632134070000|2021-09-20 10:34:30|734624.7|732624.7|734618.1|732618.1|734629.6|732629.6|734613|732613|33
1632134080000|2021-09-20 10:34:40|734626.3|732626.3|734646.1|732646.1|734682.5|732682.5|734626.3|732626.3|27
1632134090000|2021-09-20 10:34:50|734642.8|732642.8|734581.6|732581.6|734643.2|732643.2|734568.8|732568.8|28
1632134100000|2021-09-20 10:35:00|734573.8|732573.8|734569.7|732569.7|734589.4|732589.4|734564.1|732564.1|24
1632134110000|2021-09-20 10:35:10|734569.2|732569.2|734657.4|732657.4|734657.4|733132.2|734132.2|732569.2|31
1632134120000|2021-09-20 10:35:20|734660.1|732660.1|734653.7|732653.7|734660.1|733163.9|734144.7|732645|30
1632134130000|2021-09-20 10:35:30|734653.3|732653.3|734210|733210|734712.4|733219.8|734198.3|732653.3|35
1632134140000|2021-09-20 10:35:40|734213.1|733213.1|734208|733208|734706.4|733217.7|734196.9|732704.7|30
1632134150000|2021-09-20 10:35:50|734207.2|733207.2|734720.3|732720.3|734724.3|733211.2|734205|732698.2|34
1632134160000|2021-09-20 10:36:00|734699.2|732699.2|734692.5|732692.5|734704.2|733195.6|734161.6|732652.9|33
1632134170000|2021-09-20 10:36:10|734697.2|732697.2|734226.2|733226.2|734728.9|733226.6|734204.4|732684.8|37
1632134180000|2021-09-20 10:36:20|734723.6|732723.6|734717.1|732717.1|734723.6|733223.7|734196.6|732684.7|36
1632134190000|2021-09-20 10:36:30|734714.6|732714.6|734751.6|732751.6|734751.6|733234|734201|732698.2|33
1632134200000|2021-09-20 10:36:40|734747.5|732747.5|734204.5|733204.5|734747.5|733229|734196.7|732698.3|31
1632134210000|2021-09-20 10:36:50|734704|732704|734686.4|732686.4|734708.8|733209.9|734189.1|732666.8|29
1632134220000|2021-09-20 10:37:00|734692.4|732692.4|734694.9|732694.9|734705.9|733197.8|734196.6|732689.8|30
1632134230000|2021-09-20 10:37:10|734696.2|732696.2|734688.6|732688.6|734705.6|733210.2|734197.5|732684.5|34
1632134240000|2021-09-20 10:37:20|734691.3|732691.3|734690.9|732690.9|734703.2|733193.6|734193.6|732643.2|29
1632134250000|2021-09-20 10:37:30|734686.5|732686.5|734720.1|732720.1|734721.2|733226.5|734212.7|732659.3|33
1632134260000|2021-09-20 10:37:40|734721.6|732721.6|734276.9|733276.9|734755.5|733277.4|734263.5|732711.7|32
1632134270000|2021-09-20 10:37:50|734275.6|733275.6|734244.6|733244.6|734775.8|733275.6|734243.1|732713|34
1632134280000|2021-09-20 10:38:00|734241.6|733241.6|734764.8|732764.8|734767.9|733256.1|734240.7|732725|27
1632134290000|2021-09-20 10:38:10|734766.4|732766.4|734779.5|732779.5|734792.6|732792.6|734766.4|732766.4|22
1632134300000|2021-09-20 10:38:20|734684.7|732684.7|734700.1|732700.1|734700.1|733199.2|734179.9|732683.5|25
1632134310000|2021-09-20 10:38:30|734699.2|732699.2|734697.4|732697.4|734712.9|732712.9|734677.6|732677.6|14
1632134320000|2021-09-20 10:38:40|734706.1|732706.1|734727.8|732727.8|734753.8|732753.8|734698.8|732698.8|20
1632134330000|2021-09-20 10:38:50|734728.3|732728.3|734730.8|732730.8|734751|732751|734725.6|732725.6|19
1632134340000|2021-09-20 10:39:00|734731.9|732731.9|734705.9|732705.9|734743.8|732743.8|734701.9|732701.9|27
1632134350000|2021-09-20 10:39:10|734705.5|732705.5|734727.8|732727.8|734728.4|733224.1|734207.7|732689.2|38
1632134360000|2021-09-20 10:39:20|734727.7|732727.7|734735.6|732735.6|734737.3|733249.5|734212|732702.5|35
1632134370000|2021-09-20 10:39:30|734736|732736|734201.8|733201.8|734737.4|733223.2|734201.4|732702|33
1632134380000|2021-09-20 10:39:40|734682.8|732682.8|734730|732730|734737|732737|734681.3|732681.3|34
1632134390000|2021-09-20 10:39:50|734728.6|732728.6|734187.2|733187.2|734751.4|733249.7|734175.8|732700.8|33
1632134400000|2021-09-20 10:40:00|734679.7|732679.7|734692.9|732692.9|734698.3|732698.3|734679.2|732679.2|32
1632134410000|2021-09-20 10:40:10|734682.3|732682.3|734670.5|732670.5|734687.8|732687.8|734670.5|732670.5|33
1632134420000|2021-09-20 10:40:20|734662.8|732662.8|734208.8|733208.8|734770.9|733224.3|734208|732662.8|35
1632134430000|2021-09-20 10:40:30|734210.8|733210.8|734806.2|732806.2|734814.5|733302.2|734210.8|732795.6|29
1632134440000|2021-09-20 10:40:40|734812.6|732812.6|734809.1|732809.1|734812.6|732812.6|734801.4|732801.4|14
1632134450000|2021-09-20 10:40:50|734810.8|732810.8|734795.3|732795.3|734819.1|732819.1|734794.5|732794.5|24
1632134460000|2021-09-20 10:41:00|734795.4|732795.4|734825.5|732825.5|734825.5|732825.5|734795.4|732795.4|22
1632134470000|2021-09-20 10:41:10|734816.8|732816.8|734823.1|732823.1|734831|733326.4|734314|732811.9|37
1632134480000|2021-09-20 10:41:20|734825.4|732825.4|734823.8|732823.8|734828.7|732828.7|734813.7|732813.7|37
1632134490000|2021-09-20 10:41:30|734825.2|732825.2|734791.4|732791.4|734825.2|732825.2|734791.4|732791.4|35
1632134500000|2021-09-20 10:41:40|734792.3|732792.3|734835.9|732835.9|734837.9|733311.5|734311.5|732792.3|31
1632134510000|2021-09-20 10:41:50|734830|732830|734848.2|732848.2|734854.7|733332.7|734332.7|732821.4|35
1632134520000|2021-09-20 10:42:00|734835.7|732835.7|734813.4|732813.4|734847.7|733341.8|734341.8|732804.5|36
1632134530000|2021-09-20 10:42:10|734807.2|732807.2|734800.9|732800.9|734810.4|732810.4|734798.1|732798.1|27
1632134540000|2021-09-20 10:42:20|734795.1|732795.1|734796.3|732796.3|734805|732805|734788|732788|27
1632134550000|2021-09-20 10:42:30|734804.6|732804.6|734828|732828|734837.6|732837.6|734803.5|732803.5|27
1632134560000|2021-09-20 10:42:40|734833.6|732833.6|734813.5|732813.5|734839.7|732839.7|734811.5|732811.5|24
1632134570000|2021-09-20 10:42:50|734819.3|732819.3|734842.2|732842.2|734856.8|732856.8|734801.5|732801.5|32
1632134580000|2021-09-20 10:43:00|734843.1|732843.1|734843.4|732843.4|734860.2|732860.2|734830.2|732830.2|24
1632134590000|2021-09-20 10:43:10|734842.9|732842.9|734860.7|732860.7|734878.1|732878.1|734842.6|732842.6|26
1632134600000|2021-09-20 10:43:20|734874.9|732874.9|734855.2|732855.2|734877.5|732877.5|734842.1|732842.1|31
1632134610000|2021-09-20 10:43:30|734855.5|732855.5|734889.7|732889.7|734898.9|732898.9|734855|732855|34
1632134620000|2021-09-20 10:43:40|734876.6|732876.6|734848.7|732848.7|734878.4|732878.4|734847.7|732847.7|28
1632134630000|2021-09-20 10:43:50|734864.5|732864.5|734849.2|732849.2|734880.6|732880.6|734848.6|732848.6|32
1632134640000|2021-09-20 10:44:00|734845.9|732845.9|734911|732911|734911.8|732911.8|734845.9|732845.9|31
1632134650000|2021-09-20 10:44:10|734910.4|732910.4|734852.8|732852.8|734910.4|732910.4|734845.7|732845.7|32
1632134660000|2021-09-20 10:44:20|734864.6|732864.6|734847.4|732847.4|734864.6|732864.6|734842.2|732842.2|23
1632134670000|2021-09-20 10:44:30|734840.1|732840.1|734823.8|732823.8|734840.8|732840.8|734819.1|732819.1|25
1632134680000|2021-09-20 10:44:40|734822.6|732822.6|734823.1|732823.1|734846.6|732846.6|734815.1|732815.1|25
1632134690000|2021-09-20 10:44:50|734825.3|732825.3|734839.2|732839.2|734842.7|732842.7|734821.9|732821.9|31
1632134700000|2021-09-20 10:45:00|734823.2|732823.2|734851.6|732851.6|734881.4|732881.4|734816.6|732816.6|28
1632134710000|2021-09-20 10:45:10|734852.1|732852.1|734837.7|732837.7|734865.8|732865.8|734825.4|732825.4|24
1632134720000|2021-09-20 10:45:20|734826.6|732826.6|734854.1|732854.1|734856.6|732856.6|734826.6|732826.6|32
1632134730000|2021-09-20 10:45:30|734838.1|732838.1|734790.5|732790.5|734869.4|732869.4|734773.4|732773.4|39
1632134740000|2021-09-20 10:45:40|734774.8|732774.8|734746|732746|734774.8|732774.8|734746|732746|32
1632134750000|2021-09-20 10:45:50|734746.8|732746.8|734732|732732|734747.2|732747.2|734731.8|732731.8|21
1632134760000|2021-09-20 10:46:00|734731|732731|734731.1|732731.1|734740.8|732740.8|734720.7|732720.7|21
1632134770000|2021-09-20 10:46:10|734730.4|732730.4|734729.7|732729.7|734740.8|732740.8|734721|732721|17
1632134780000|2021-09-20 10:46:20|734729|732729|734731.1|732731.1|734732.7|732732.7|734723.4|732723.4|15
1632134790000|2021-09-20 10:46:30|734724.2|732724.2|734726.7|732726.7|734735.7|732735.7|734714.5|732714.5|22
1632134800000|2021-09-20 10:46:40|734737.8|732737.8|734733.6|732733.6|734737.8|732737.8|734713.9|732713.9|30
1632134810000|2021-09-20 10:46:50|734733.3|732733.3|734722|732722|734756.6|732756.6|734719.6|732719.6|23
1632134820000|2021-09-20 10:47:00|734732.3|732732.3|734716|732716|734734.1|732734.1|734714.8|732714.8|28
1632134830000|2021-09-20 10:47:10|734714.4|732714.4|734730.7|732730.7|734753.4|733249|734249|732707.1|30
1632134840000|2021-09-20 10:47:20|734727.5|732727.5|734660.5|732660.5|734748.6|733210.2|734210.2|732625.2|31
1632134850000|2021-09-20 10:47:30|734651.3|732651.3|734699.1|732699.1|734702|732702|734651.3|732651.3|31
1632134860000|2021-09-20 10:47:40|734698.3|732698.3|734217.2|733217.2|734719.9|733228.1|734215.6|732698.3|19
1632134870000|2021-09-20 10:47:50|734214.8|733214.8|734695.1|732695.1|734707.1|733225.8|734207.7|732691.7|23
1632134880000|2021-09-20 10:48:00|734695.4|732695.4|734710.1|732710.1|734727.2|733218.2|734218.2|732686.9|31
1632134890000|2021-09-20 10:48:10|734692.1|732692.1|734204.9|733204.9|734694.7|733209.2|734188.5|732688.7|31
1632134900000|2021-09-20 10:48:20|734192.9|733192.9|734205.8|733205.8|734209.4|733209.4|734192.9|733192.9|20
1632134910000|2021-09-20 10:48:30|734200|733200|734274.1|733274.1|734784.4|733274.1|734200|732716|26
1632134920000|2021-09-20 10:48:40|734283.7|733283.7|734842.9|732842.9|734862.7|733353.1|734270|732792.3|35
1632134930000|2021-09-20 10:48:50|734852.6|732852.6|734829.7|732829.7|734869|733349.5|734347.3|732829.7|25
1632134940000|2021-09-20 10:49:00|734824.9|732824.9|734848.5|732848.5|734848.5|733330.5|734327.9|732817.9|31
1632134950000|2021-09-20 10:49:10|734858.2|732858.2|734835.8|732835.8|734909|733316.1|734316.1|732833|36
1632134960000|2021-09-20 10:49:20|734859.3|732859.3|734847.4|732847.4|734861|733347.9|734345.6|732812.5|36
1632134970000|2021-09-20 10:49:30|734860.8|732860.8|734827.7|732827.7|734863.7|733348.1|734310.5|732802.1|34
1632134980000|2021-09-20 10:49:40|734817.4|732817.4|734839.7|732839.7|734857|732857|734815.8|732815.8|36
1632134990000|2021-09-20 10:49:50|734851.7|732851.7|734889.3|732889.3|734906.2|732906.2|734847.2|732847.2|36
1632135000000|2021-09-20 10:50:00|734905.2|732905.2|734921.6|732921.6|734921.6|733408.7|734384.2|732858.6|31
1632135010000|2021-09-20 10:50:10|734934.9|732934.9|734891.3|732891.3|734934.9|733412.8|734358|732853.2|29
1632135020000|2021-09-20 10:50:20|734894.9|732894.9|734838.8|732838.8|734905.9|733355.4|734336|732838.8|25
1632135030000|2021-09-20 10:50:30|734835.3|732835.3|734882.1|732882.1|734882.1|733399|734378.9|732833.4|34
1632135040000|2021-09-20 10:50:40|734895.8|732895.8|734899.8|732899.8|734939.6|732939.6|734880.8|732880.8|33
1632135050000|2021-09-20 10:50:50|734899.9|732899.9|734947.5|732947.5|734947.5|732947.5|734898.7|732898.7|18
1632135060000|2021-09-20 10:51:00|734947.8|732947.8|734949.1|732949.1|734959.6|732959.6|734934.1|732934.1|32
1632135070000|2021-09-20 10:51:10|734947|732947|734923.1|732923.1|734961.5|732961.5|734909.7|732909.7|27
1632135080000|2021-09-20 10:51:20|734923.3|732923.3|734962.2|732962.2|734982.9|733491.5|734467.1|732919|29
1632135090000|2021-09-20 10:51:30|734960.5|732960.5|734946.2|732946.2|734974.2|732974.2|734945.2|732945.2|22
1632135100000|2021-09-20 10:51:40|734963|732963|734993.9|732993.9|734997|732997|734963|732963|24
1632135110000|2021-09-20 10:51:50|734995.3|732995.3|734993|732993|735009.1|733009.1|734986.9|732986.9|18
1632135120000|2021-09-20 10:52:00|735002.1|733002.1|734999.4|732999.4|735006|733006|734987.3|732987.3|20
1632135130000|2021-09-20 10:52:10|735008.8|733008.8|735011|733011|735024.5|733506.7|734506.7|733001.7|24
1632135140000|2021-09-20 10:52:20|735012.9|733012.9|734992.2|732992.2|735025.6|733025.6|734986|732986|23
1632135150000|2021-09-20 10:52:30|734992.7|732992.7|734995.7|732995.7|735007.1|733007.1|734992.2|732992.2|23
1632135160000|2021-09-20 10:52:40|735007.9|733007.9|734528.1|733528.1|735013.2|733529.1|734509.2|733004.9|24
1632135170000|2021-09-20 10:52:50|734515.4|733515.4|735084.8|733084.8|735091.6|733530.2|734513.7|733025.3|23
1632135180000|2021-09-20 10:53:00|735089.7|733089.7|735075.3|733075.3|735102|733573.4|734540.3|733043.3|35
1632135190000|2021-09-20 10:53:10|735076.3|733076.3|735098.7|733098.7|735099.3|733099.3|735069.8|733069.8|32
1632135200000|2021-09-20 10:53:20|735086.9|733086.9|735122.9|733122.9|735124.3|733124.3|735069.2|733069.2|35
1632135210000|2021-09-20 10:53:30|735110.4|733110.4|735121.8|733121.8|735136.1|733136.1|735101.4|733101.4|32
1632135220000|2021-09-20 10:53:40|735123|733123|735133.4|733133.4|735139.7|733139.7|735116.5|733116.5|30
1632135230000|2021-09-20 10:53:50|735131|733131|735131.1|733131.1|735143.9|733143.9|735130.3|733130.3|23
1632135240000|2021-09-20 10:54:00|735127.3|733127.3|735131.1|733131.1|735137.2|733137.2|735123.1|733123.1|20
1632135250000|2021-09-20 10:54:10|735131|733131|735089|733089|735131|733602.6|734575.5|733075.3|24
1632135260000|2021-09-20 10:54:20|735096.3|733096.3|735173.8|733173.8|735185.1|733185.1|735095.6|733095.6|32
1632135270000|2021-09-20 10:54:30|735165.6|733165.6|735167.4|733167.4|735174.4|733174.4|735163.8|733163.8|25
1632135280000|2021-09-20 10:54:40|735167.2|733167.2|735153.6|733153.6|735171.9|733171.9|735150.2|733150.2|16
1632135290000|2021-09-20 10:54:50|735153.2|733153.2|735163.3|733163.3|735185.1|733677.3|734669.5|733153.2|20
1632135300000|2021-09-20 10:55:00|735169.1|733169.1|735127|733127|735176.3|733672.9|734666.7|733127|21
1632135310000|2021-09-20 10:55:10|735120.9|733120.9|735130.6|733130.6|735139.3|733644.1|734625.3|733120.9|28
1632135320000|2021-09-20 10:55:20|735132.2|733132.2|735166.7|733166.7|735176.2|733176.2|735132.2|733132.2|30
1632135330000|2021-09-20 10:55:30|735160|733160|735156.2|733156.2|735160|733160|735144.7|733144.7|20
1632135340000|2021-09-20 10:55:40|735152.2|733152.2|735168.4|733168.4|735173.2|733173.2|735144.6|733144.6|24
1632135350000|2021-09-20 10:55:50|735175.5|733175.5|735180|733180|735181.7|733181.7|735168.4|733168.4|18
1632135360000|2021-09-20 10:56:00|735179.8|733179.8|735239|733239|735239|733239|735179.8|733179.8|30
1632135370000|2021-09-20 10:56:10|735220.5|733220.5|735228.7|733228.7|735243.2|733243.2|735209.4|733209.4|20
1632135380000|2021-09-20 10:56:20|735231.6|733231.6|735317.9|733317.9|735317.9|733317.9|735227.3|733227.3|26
1632135390000|2021-09-20 10:56:30|735320.8|733320.8|735383.4|733383.4|735384|733384|735320.8|733320.8|31
1632135400000|2021-09-20 10:56:40|735382.5|733382.5|735402.7|733402.7|735406|733406|735376.8|733376.8|31
1632135410000|2021-09-20 10:56:50|735410.5|733410.5|735380.9|733380.9|735416.8|733416.8|735370.5|733370.5|27
1632135420000|2021-09-20 10:57:00|735381.5|733381.5|734854.7|733854.7|735390.1|733854.7|734853.4|733339.3|33
1632135430000|2021-09-20 10:57:10|735346.8|733346.8|735335.8|733335.8|735347.8|733347.8|735300.3|733300.3|34
1632135440000|2021-09-20 10:57:20|735331.3|733331.3|735337.9|733337.9|735337.9|733337.9|735317.9|733317.9|26
1632135450000|2021-09-20 10:57:30|735337|733337|735323|733323|735351.5|733351.5|735321.7|733321.7|27
1632135460000|2021-09-20 10:57:40|735333.6|733333.6|735340|733340|735366.7|733366.7|735333.6|733333.6|24
1632135470000|2021-09-20 10:57:50|735341.2|733341.2|735306|733306|735342.1|733342.1|735298|733298|23
1632135480000|2021-09-20 10:58:00|735305.7|733305.7|735278.1|733278.1|735305.7|733305.7|735278.1|733278.1|25
1632135490000|2021-09-20 10:58:10|735281.2|733281.2|735223.2|733223.2|735285.9|733759.2|734758.5|733217.8|31
1632135500000|2021-09-20 10:58:20|735221|733221|735244.6|733244.6|735272.2|733737.5|734733.5|733221|29
1632135510000|2021-09-20 10:58:30|735237.1|733237.1|734715.5|733715.5|735237.1|733731.4|734715.5|733196.7|33
1632135520000|2021-09-20 10:58:40|734712.4|733712.4|735198.9|733198.9|735215.2|733712.5|734712.4|733197.5|23
1632135530000|2021-09-20 10:58:50|735199.7|733199.7|735195.4|733195.4|735208.6|733208.6|735182.5|733182.5|27
1632135540000|2021-09-20 10:59:00|735194.8|733194.8|735193.8|733193.8|735210.8|733210.8|735187.8|733187.8|27
1632135550000|2021-09-20 10:59:10|735194.2|733194.2|735189|733189|735207.4|733207.4|735188.5|733188.5|26
1632135560000|2021-09-20 10:59:20|735213|733213|735238.6|733238.6|735262.1|733262.1|735191|733191|28
1632135570000|2021-09-20 10:59:30|735231.2|733231.2|735267.7|733267.7|735276.5|733276.5|735231.2|733231.2|32
1632135580000|2021-09-20 10:59:40|735257.8|733257.8|735281.7|733281.7|735296.6|733296.6|735257.8|733257.8|34
1632135590000|2021-09-20 10:59:50|735284|733284|735291.6|733291.6|735302.7|733302.7|735271.6|733271.6|32
1632135600000|2021-09-20 11:00:00|735276.6|733276.6|735301.8|733301.8|735324.9|733324.9|735276.1|733276.1|34
1632135610000|2021-09-20 11:00:10|735324.6|733324.6|735406.9|733406.9|735407.8|733407.8|735320.7|733320.7|30
1632135620000|2021-09-20 11:00:20|735405.9|733405.9|735392.8|733392.8|735420.2|733420.2|735392.8|733392.8|25
1632135630000|2021-09-20 11:00:30|735399.4|733399.4|735394.2|733394.2|735405.6|733405.6|735343.2|733343.2|35
1632135640000|2021-09-20 11:00:40|735391.9|733391.9|735399|733399|735407.6|733407.6|735391.9|733391.9|21
1632135650000|2021-09-20 11:00:50|735398.1|733398.1|735414.9|733414.9|735465|733465|735398.1|733398.1|34
1632135660000|2021-09-20 11:01:00|735424|733424|735510.8|733510.8|735524.8|733524.8|735408.7|733408.7|35
1632135670000|2021-09-20 11:01:10|735540.7|733540.7|735523.2|733523.2|735568.8|733568.8|735523.2|733523.2|31
1632135680000|2021-09-20 11:01:20|735521.6|733521.6|735531|733531|735533.4|734017.2|734980.7|733480.3|30
1632135690000|2021-09-20 11:01:30|735523|733523|735532|733532|735534.8|733534.8|735506.9|733506.9|27
1632135700000|2021-09-20 11:01:40|735532.5|733532.5|735574.4|733574.4|735581.5|734026.5|735026.5|733516.4|30
1632135710000|2021-09-20 11:01:50|735566.6|733566.6|735608.6|733608.6|735609|734108.6|735108.6|733562.7|30
1632135720000|2021-09-20 11:02:00|735595|733595|735578.4|733578.4|735605.2|733605.2|735574.7|733574.7|28
1632135730000|2021-09-20 11:02:10|735077.6|734077.6|735594.9|733594.9|735614.3|734083.1|735077.6|733581.3|38
1632135740000|2021-09-20 11:02:20|735584.2|733584.2|735601.5|733601.5|735603.8|734069.7|735069.7|733571.9|33
1632135750000|2021-09-20 11:02:30|735607.2|733607.2|735583.5|733583.5|735626.2|733626.2|735578|733578|29
1632135760000|2021-09-20 11:02:40|735587.3|733587.3|735607.8|733607.8|735611.8|733611.8|735575.7|733575.7|24
1632135770000|2021-09-20 11:02:50|735605.2|733605.2|735626.7|733626.7|735634.2|734124.1|735107.5|733590.5|29
1632135780000|2021-09-20 11:03:00|735631|733631|735598.9|733598.9|735631|734133|735119|733575.3|28
1632135790000|2021-09-20 11:03:10|735594.2|733594.2|735613.3|733613.3|735619|733619|735555.6|733555.6|30
1632135800000|2021-09-20 11:03:20|735618.8|733618.8|735646.2|733646.2|735672.7|734080.3|735014.1|733487.3|40
1632135810000|2021-09-20 11:03:30|735642|733642|735687.9|733687.9|735710.3|734207.2|735160.7|733642|35
1632135820000|2021-09-20 11:03:40|735688.2|733688.2|735676.2|733676.2|735693.3|734164|735157.2|733654|31
1632135830000|2021-09-20 11:03:50|735678.3|733678.3|735700.1|733700.1|735700.1|733700.1|735666.4|733666.4|25
1632135840000|2021-09-20 11:04:00|735178.1|734178.1|735185.9|734185.9|735689.1|734193.1|735162.4|733657.3|31
1632135850000|2021-09-20 11:04:10|735187.3|734187.3|735683.6|733683.6|735683.6|734187.3|735162.4|733655.6|28
1632135860000|2021-09-20 11:04:20|735682.7|733682.7|735741.2|733741.2|735741.2|734222.4|735222.4|733678.4|29
1632135870000|2021-09-20 11:04:30|735730.5|733730.5|735731.5|733731.5|735737.7|733737.7|735722.9|733722.9|25
1632135880000|2021-09-20 11:04:40|735734.1|733734.1|735711.3|733711.3|735735.4|733735.4|735711.3|733711.3|27
1632135890000|2021-09-20 11:04:50|735199.3|734199.3|735653.7|733653.7|735680|734199.3|735199.3|733650.9|37
1632135900000|2021-09-20 11:05:00|735652.4|733652.4|735528.7|733528.7|735653.5|734122.2|735122.2|733528.5|39
1632135910000|2021-09-20 11:05:10|735537|733537|735538|733538|735557.5|733557.5|735525|733525|23
1632135920000|2021-09-20 11:05:20|735540.2|733540.2|735037.3|734037.3|735547.2|734041.5|735032.5|733526.6|28
1632135930000|2021-09-20 11:05:30|735040.9|734040.9|735044|734044|735044|734044|735037.7|734037.7|24
1632135940000|2021-09-20 11:05:40|735042.4|734042.4|734968.7|733968.7|735533.1|734042.4|734952.6|733467.2|36
1632135950000|2021-09-20 11:05:50|734971.8|733971.8|735456.3|733456.3|735499|733976.4|734962.9|733454.9|29
1632135960000|2021-09-20 11:06:00|735452.6|733452.6|735471.3|733471.3|735474.5|733962.3|734952.4|733451.1|33
1632135970000|2021-09-20 11:06:10|735462.6|733462.6|735012|734012|735521.5|734016|735006.5|733456.5|37
1632135980000|2021-09-20 11:06:20|735009.8|734009.8|735453.8|733453.8|735476.6|734019.4|734976.6|733444.9|28
1632135990000|2021-09-20 11:06:30|735456|733456|735407|733407|735456|733456|735395.6|733395.6|28
1632136000000|2021-09-20 11:06:40|735397.7|733397.7|734897.8|733897.8|735414|733905.8|734888.6|733393.3|35
1632136010000|2021-09-20 11:06:50|734899.6|733899.6|735434.6|733434.6|735460.8|733929.4|734897.7|733382.7|32
1632136020000|2021-09-20 11:07:00|735433.2|733433.2|735452.9|733452.9|735465.1|733465.1|735432.1|733432.1|31
1632136030000|2021-09-20 11:07:10|735450.3|733450.3|734931|733931|735459.2|733950.9|734929|733428.3|28
1632136040000|2021-09-20 11:07:20|734924.7|733924.7|735436.1|733436.1|735441.1|733941.7|734924.7|733415|27
1632136050000|2021-09-20 11:07:30|735441.9|733441.9|734900.6|733900.6|735441.9|733928.6|734900.6|733406.6|29
1632136060000|2021-09-20 11:07:40|734899.4|733899.4|734905.8|733905.8|735412.1|733911|734876.1|733375.7|33
1632136070000|2021-09-20 11:07:50|734914.1|733914.1|735393.2|733393.2|735419.1|733928|734909.8|733393.2|29
1632136080000|2021-09-20 11:08:00|734891.4|733891.4|734882.2|733882.2|735407.1|733911.1|734878.4|733377.4|28
1632136090000|2021-09-20 11:08:10|734882.8|733882.8|734883.1|733883.1|734887.4|733887.4|734877.5|733877.5|23
1632136100000|2021-09-20 11:08:20|734881.6|733881.6|735268|733268|735386.5|733882.5|734863.3|733263.5|33
1632136110000|2021-09-20 11:08:30|735271.7|733271.7|735203.7|733203.7|735279.4|733279.4|735198|733198|31
1632136120000|2021-09-20 11:08:40|735213.1|733213.1|735204.4|733204.4|735220.8|733220.8|735190.9|733190.9|19
1632136130000|2021-09-20 11:08:50|735201.2|733201.2|735211.2|733211.2|735211.2|733211.2|735187.4|733187.4|26
1632136140000|2021-09-20 11:09:00|735196.4|733196.4|735292.6|733292.6|735314.5|733818.8|734806.1|733196.4|32
1632136150000|2021-09-20 11:09:10|735288|733288|735281.1|733281.1|735299.2|733299.2|735281.1|733281.1|25
1632136160000|2021-09-20 11:09:20|735269.4|733269.4|735240.3|733240.3|735286.7|733286.7|735230.4|733230.4|27
1632136170000|2021-09-20 11:09:30|735234.8|733234.8|735253.8|733253.8|735266.2|733266.2|735234.8|733234.8|27
1632136180000|2021-09-20 11:09:40|735218.7|733218.7|735209|733209|735223.5|733716.9|734716.9|733206.8|24
1632136190000|2021-09-20 11:09:50|735206.8|733206.8|735208.3|733208.3|735226.5|733226.5|735203|733203|23
1632136200000|2021-09-20 11:10:00|735219.5|733219.5|735198.4|733198.4|735219.5|733219.5|735197.4|733197.4|22
1632136210000|2021-09-20 11:10:10|735199.1|733199.1|735195.6|733195.6|735204.5|733707.7|734687.4|733194.7|27
1632136220000|2021-09-20 11:10:20|735195.3|733195.3|735019.2|733019.2|735212|733542.2|734532|733019.2|31
1632136230000|2021-09-20 11:10:30|735021.4|733021.4|735019.8|733019.8|735027.1|733521.1|734515.1|733007|32
1632136240000|2021-09-20 11:10:40|735018|733018|734968.2|732968.2|735024.3|733494.9|734464.5|732962.4|32
1632136250000|2021-09-20 11:10:50|734963.3|732963.3|734959|732959|734992.4|733458.9|734457.2|732955.7|28
1632136260000|2021-09-20 11:11:00|734954.7|732954.7|734922.5|732922.5|734957.1|733437.7|734420.3|732921.7|31
1632136270000|2021-09-20 11:11:10|734923.8|732923.8|734879.2|732879.2|734923.8|733364.5|734364.5|732854|37
1632136280000|2021-09-20 11:11:20|734858.3|732858.3|734850.1|732850.1|734868.2|733360.2|734357.8|732833.2|29
1632136290000|2021-09-20 11:11:30|734855.4|732855.4|734324.8|733324.8|734872.7|733363.7|734324.8|732810.9|29
1632136300000|2021-09-20 11:11:40|734323.8|733323.8|734826.3|732826.3|734856|733323.8|734323.8|732779.9|35
1632136310000|2021-09-20 11:11:50|734827.9|732827.9|734810.9|732810.9|734827.9|732827.9|734781.1|732781.1|27
1632136320000|2021-09-20 11:12:00|734813.8|732813.8|734866.6|732866.6|734868.8|733353.5|734353.5|732812.1|26
1632136330000|2021-09-20 11:12:10|734865.3|732865.3|734911.9|732911.9|734927.2|732927.2|734865.3|732865.3|28
1632136340000|2021-09-20 11:12:20|734919.9|732919.9|734731.4|732731.4|734923.9|733258.3|734258.3|732715.5|34
1632136350000|2021-09-20 11:12:30|734727.3|732727.3|734714.4|732714.4|734727.3|732727.3|734708.9|732708.9|25
1632136360000|2021-09-20 11:12:40|734714|732714|734650.9|732650.9|734725.7|732725.7|734644|732644|30
1632136370000|2021-09-20 11:12:50|734647|732647|734746.5|732746.5|734748.3|732748.3|734647|732647|37
1632136380000|2021-09-20 11:13:00|734739.8|732739.8|734693.5|732693.5|734741.8|732741.8|734676.3|732676.3|28
1632136390000|2021-09-20 11:13:10|734690.5|732690.5|734746.2|732746.2|734749.1|732749.1|734690.5|732690.5|36
1632136400000|2021-09-20 11:13:20|734745|732745|734758.9|732758.9|734772|732772|734739.6|732739.6|27
1632136410000|2021-09-20 11:13:30|734772.7|732772.7|734795.3|732795.3|734795.3|733284.6|734284.6|732732.2|36
1632136420000|2021-09-20 11:13:40|734781.1|732781.1|734876.8|732876.8|734903|732903|734777.2|732777.2|28
1632136430000|2021-09-20 11:13:50|734891.6|732891.6|734934.2|732934.2|734940.4|733444|734444|732876.6|26
1632136440000|2021-09-20 11:14:00|734936.4|732936.4|734932.2|732932.2|734947.7|733447.1|734416.2|732906.2|30
1632136450000|2021-09-20 11:14:10|734931.8|732931.8|734959.5|732959.5|734964|732964|734931.4|732931.4|21
1632136460000|2021-09-20 11:14:20|734945.1|732945.1|734882.6|732882.6|734945.1|732945.1|734827.9|732827.9|23
1632136470000|2021-09-20 11:14:30|734890.1|732890.1|734885.6|732885.6|734895.9|732895.9|734881.1|732881.1|26
1632136480000|2021-09-20 11:14:40|734884.6|732884.6|734863.3|732863.3|734884.6|732884.6|734858.4|732858.4|22
1632136490000|2021-09-20 11:14:50|734862.6|732862.6|734844.2|732844.2|734866.8|732866.8|734833|732833|24
1632136500000|2021-09-20 11:15:00|734851.8|732851.8|734793.6|732793.6|734851.8|732851.8|734793.6|732793.6|29
1632136510000|2021-09-20 11:15:10|734795.8|732795.8|734294.8|733294.8|734821.5|733294.8|734294.8|732789.7|23
1632136520000|2021-09-20 11:15:20|734291.7|733291.7|734776.6|732776.6|734808.1|733302.3|734291.7|732766.4|24
1632136530000|2021-09-20 11:15:30|734773.5|732773.5|734870.6|732870.6|734877.2|733278|734278|732736.8|36
1632136540000|2021-09-20 11:15:40|734896.7|732896.7|734967.2|732967.2|734974.7|733469.1|734435.3|732896.7|29
1632136550000|2021-09-20 11:15:50|734967.9|732967.9|734978|732978|734978|732978|734945.6|732945.6|25
1632136560000|2021-09-20 11:16:00|734972.9|732972.9|735055|733055|735071.4|733539.4|734532.4|732972.9|36
1632136570000|2021-09-20 11:16:10|735049.1|733049.1|734598.9|733598.9|735115.2|733612.8|734590.7|733045.9|34
1632136580000|2021-09-20 11:16:20|734589.5|733589.5|735096.7|733096.7|735099.3|733589.5|734589.5|733076.1|25
1632136590000|2021-09-20 11:16:30|735097.5|733097.5|735097.6|733097.6|735140.6|733597.1|734588.2|733083.6|29
1632136600000|2021-09-20 11:16:40|735095.1|733095.1|735090.4|733090.4|735095.1|733095.1|735058.4|733058.4|36
1632136610000|2021-09-20 11:16:50|735092.6|733092.6|735108.7|733108.7|735112.8|733597.2|734597.2|733087.2|24
1632136620000|2021-09-20 11:17:00|735106.2|733106.2|735125.2|733125.2|735145.2|733145.2|735103.2|733103.2|33
1632136630000|2021-09-20 11:17:10|735125.8|733125.8|735123.4|733123.4|735134.5|733596.5|734581.1|733073|32
1632136640000|2021-09-20 11:17:20|735127.9|733127.9|735156.3|733156.3|735221.7|733676.4|734676.4|733127.9|29
1632136650000|2021-09-20 11:17:30|735148.7|733148.7|735184.4|733184.4|735189.2|733189.2|735148.7|733148.7|28
1632136660000|2021-09-20 11:17:40|735219.9|733219.9|735215.1|733215.1|735237.2|733237.2|735214.5|733214.5|23
1632136670000|2021-09-20 11:17:50|735223.4|733223.4|735197.6|733197.6|735240.5|733240.5|735192.5|733192.5|28
1632136680000|2021-09-20 11:18:00|735201.9|733201.9|735100.8|733100.8|735201.9|733201.9|735100.8|733100.8|36
1632136690000|2021-09-20 11:18:10|735108.8|733108.8|735071.9|733071.9|735116.5|733116.5|735071.1|733071.1|33
1632136700000|2021-09-20 11:18:20|735079.6|733079.6|735106|733106|735133.6|733606.7|734601.5|733063.9|34
1632136710000|2021-09-20 11:18:30|735104.6|733104.6|735209.8|733209.8|735209.8|733708.6|734689.9|733093.6|36
1632136720000|2021-09-20 11:18:40|735206.6|733206.6|735230.9|733230.9|735272.9|733787|734763|733164.1|35
1632136730000|2021-09-20 11:18:50|735217.7|733217.7|735172.6|733172.6|735217.7|733217.7|735162.2|733162.2|28
1632136740000|2021-09-20 11:19:00|735185.1|733185.1|735223.5|733223.5|735254.2|733254.2|735077.6|733077.6|37
1632136750000|2021-09-20 11:19:10|735227.6|733227.6|735248.6|733248.6|735268.5|733268.5|735193.7|733193.7|24
1632136760000|2021-09-20 11:19:20|735240.5|733240.5|735243.9|733243.9|735249.3|733249.3|735211.1|733211.1|28
1632136770000|2021-09-20 11:19:30|735227.3|733227.3|735231.7|733231.7|735237.7|733237.7|735210.8|733210.8|35
1632136780000|2021-09-20 11:19:40|735226.2|733226.2|735221.8|733221.8|735230.9|733230.9|735213.5|733213.5|21
1632136790000|2021-09-20 11:19:50|735220.2|733220.2|735219.6|733219.6|735251.9|733251.9|735219.6|733219.6|26
1632136800000|2021-09-20 11:20:00|735226.2|733226.2|735180.1|733180.1|735226.2|733226.2|735170.2|733170.2|36
1632136810000|2021-09-20 11:20:10|735177.9|733177.9|735222.7|733222.7|735255.9|733765.5|734735.1|733168.1|28
1632136820000|2021-09-20 11:20:20|735224.3|733224.3|735267.8|733267.8|735268.5|733764.7|734754.2|733208.3|35
1632136830000|2021-09-20 11:20:30|735261.1|733261.1|735322.9|733322.9|735326.5|733326.5|735261.1|733261.1|30
1632136840000|2021-09-20 11:20:40|735326.3|733326.3|735323.4|733323.4|735360.4|733827.8|734827.8|733307.1|23
1632136850000|2021-09-20 11:20:50|735324.8|733324.8|735318.6|733318.6|735347.5|733827.4|734808.9|733288.4|27
1632136860000|2021-09-20 11:21:00|734825.3|733825.3|735347|733347|735348.5|733855.7|734816|733299.8|27
1632136870000|2021-09-20 11:21:10|735353|733353|735294.5|733294.5|735394.9|733896.9|734828|733294.5|36
1632136880000|2021-09-20 11:21:20|735297.4|733297.4|734742.4|733742.4|735315.9|733816|734742.4|733236.7|36
1632136890000|2021-09-20 11:21:30|734749.5|733749.5|735254.3|733254.3|735279.8|733783.8|734733.5|733227.3|39
1632136900000|2021-09-20 11:21:40|734776.4|733776.4|734802.1|733802.1|735298.6|733820.9|734745.1|733239|36
1632136910000|2021-09-20 11:21:50|734800.2|733800.2|735331.2|733331.2|735335.9|733833.8|734800.2|733255|32
1632136920000|2021-09-20 11:22:00|735326.9|733326.9|735296|733296|735331.3|733795.2|734795.2|733266|36
1632136930000|2021-09-20 11:22:10|735263.4|733263.4|735207.9|733207.9|735274.9|733730.7|734714|733206.4|35
1632136940000|2021-09-20 11:22:20|735206.5|733206.5|735136|733136|735220.9|733220.9|735110.2|733110.2|32
1632136950000|2021-09-20 11:22:30|735138.7|733138.7|735134.3|733134.3|735150.3|733150.3|735119.7|733119.7|28
1632136960000|2021-09-20 11:22:40|735137.5|733137.5|735086.2|733086.2|735149.6|733149.6|735086.2|733086.2|29
1632136970000|2021-09-20 11:22:50|735070.4|733070.4|735119.7|733119.7|735157.2|733157.2|735070.4|733070.4|33
1632136980000|2021-09-20 11:23:00|735118.6|733118.6|735065.5|733065.5|735119.6|733119.6|735065.5|733065.5|31
1632136990000|2021-09-20 11:23:10|735101|733101|735040.4|733040.4|735138.9|733610.2|734592.5|733038.5|36
1632137000000|2021-09-20 11:23:20|735040.1|733040.1|735046.4|733046.4|735068.5|733068.5|735018.1|733018.1|23
1632137010000|2021-09-20 11:23:30|735054.3|733054.3|735019.7|733019.7|735066.3|733066.3|735019.7|733019.7|26
1632137020000|2021-09-20 11:23:40|735028.5|733028.5|735020.3|733020.3|735046.8|733046.8|735017.5|733017.5|21
1632137030000|2021-09-20 11:23:50|735024.9|733024.9|734978.5|732978.5|735039.1|733039.1|734968.7|732968.7|21
1632137040000|2021-09-20 11:24:00|734980.1|732980.1|735015.7|733015.7|735034.6|733034.6|734972.9|732972.9|31
1632137050000|2021-09-20 11:24:10|735026.2|733026.2|735011.2|733011.2|735057.4|733057.4|734972.9|732972.9|37
1632137060000|2021-09-20 11:24:20|735007.9|733007.9|734982.8|732982.8|735014|733014|734966.7|732966.7|31
1632137070000|2021-09-20 11:24:30|734975.5|732975.5|734984.1|732984.1|735003.3|733003.3|734975.5|732975.5|33
1632137080000|2021-09-20 11:24:40|734984.5|732984.5|735046.5|733046.5|735046.5|733046.5|734889.5|732889.5|36
1632137090000|2021-09-20 11:24:50|735060.3|733060.3|735028.2|733028.2|735084.4|733084.4|734983.4|732983.4|31
1632137100000|2021-09-20 11:25:00|735023.7|733023.7|734925.6|732925.6|735023.7|733023.7|734916|732916|34
1632137110000|2021-09-20 11:25:10|734924.9|732924.9|734907.5|732907.5|734929|732929|734888.4|732888.4|30
1632137120000|2021-09-20 11:25:20|734911.3|732911.3|734896.6|732896.6|734925.3|732925.3|734857.7|732857.7|27
1632137130000|2021-09-20 11:25:30|734910.9|732910.9|734914|732914|734944.1|733447.5|734426.7|732875.9|33
1632137140000|2021-09-20 11:25:40|734914.5|732914.5|734914.8|732914.8|734940|732940|734903|732903|22
1632137150000|2021-09-20 11:25:50|734931.5|732931.5|734978.1|732978.1|735046.4|733046.4|734931.5|732931.5|30
1632137160000|2021-09-20 11:26:00|734985.5|732985.5|734949.2|732949.2|734985.5|732985.5|734945.2|732945.2|30
1632137170000|2021-09-20 11:26:10|734963.7|732963.7|735101|733101|735113|733605.1|734605.1|732952.7|35
1632137180000|2021-09-20 11:26:20|735100.8|733100.8|735119.1|733119.1|735119.1|733119.1|735079.3|733079.3|26
1632137190000|2021-09-20 11:26:30|735108.5|733108.5|735111.2|733111.2|735119.4|733119.4|735091.9|733091.9|28
1632137200000|2021-09-20 11:26:40|735115.5|733115.5|735094.7|733094.7|735162.1|733162.1|735050.4|733050.4|33
1632137210000|2021-09-20 11:26:50|735075.4|733075.4|735086.9|733086.9|735087.7|733087.7|735032.8|733032.8|35
1632137220000|2021-09-20 11:27:00|735084.1|733084.1|735039|733039|735098.3|733098.3|735009.2|733009.2|32
1632137230000|2021-09-20 11:27:10|735060.2|733060.2|735073.1|733073.1|735087.7|733087.7|735014|733014|30
1632137240000|2021-09-20 11:27:20|735070.7|733070.7|735045.4|733045.4|735081.6|733081.6|735030.3|733030.3|24
1632137250000|2021-09-20 11:27:30|735041.5|733041.5|734984.9|732984.9|735041.5|733041.5|734963.4|732963.4|35
1632137260000|2021-09-20 11:27:40|734970.1|732970.1|735064|733064|735077.7|733077.7|734970.1|732970.1|31
1632137270000|2021-09-20 11:27:50|735064.7|733064.7|735048|733048|735077.9|733077.9|735024.6|733024.6|29
1632137280000|2021-09-20 11:28:00|735053.6|733053.6|735104.3|733104.3|735106.3|733106.3|735044.7|733044.7|34
1632137290000|2021-09-20 11:28:10|735088.2|733088.2|735053.7|733053.7|735097.1|733097.1|735026.3|733026.3|33
1632137300000|2021-09-20 11:28:20|735054.2|733054.2|735031.3|733031.3|735098.4|733098.4|735024.9|733024.9|27
1632137310000|2021-09-20 11:28:30|735047|733047|735020.3|733020.3|735047.8|733047.8|735004.8|733004.8|30
1632137320000|2021-09-20 11:28:40|735015.3|733015.3|735041.4|733041.4|735054|733557.4|734557.4|732991.1|32
1632137330000|2021-09-20 11:28:50|735045.2|733045.2|735035|733035|735053.2|733053.2|735016.3|733016.3|30
1632137340000|2021-09-20 11:29:00|735036.4|733036.4|735010.9|733010.9|735061.9|733061.9|734996|732996|35
1632137350000|2021-09-20 11:29:10|735003|733003|734949.7|732949.7|735003|733003|734949.7|732949.7|29
1632137360000|2021-09-20 11:29:20|734973.3|732973.3|734953.2|732953.2|734973.3|732973.3|734922.1|732922.1|30
1632137370000|2021-09-20 11:29:30|734962.8|732962.8|734950.1|732950.1|734965.1|732965.1|734949.4|732949.4|21
1632137380000|2021-09-20 11:29:40|734962.4|732962.4|734958.1|732958.1|734966.6|732966.6|734943.4|732943.4|29
1632137390000|2021-09-20 11:29:50|734957|732957|735028|733028|735029.1|733029.1|734950.7|732950.7|27
1632137400000|2021-09-20 11:30:00|734991.1|732991.1|735041.7|733041.7|735055.4|733534.2|734534.2|732966|37
1632137410000|2021-09-20 11:30:10|735042.3|733042.3|735156|733156|735174.3|733174.3|735042.3|733042.3|35
1632137420000|2021-09-20 11:30:20|735158|733158|735195.7|733195.7|735208.1|733208.1|735129.9|733129.9|38
1632137430000|2021-09-20 11:30:30|735193.1|733193.1|735188.1|733188.1|735253|733253|735130.9|733130.9|39
1632137440000|2021-09-20 11:30:40|735185.7|733185.7|735328.9|733328.9|735381|733835|734826.4|733178.8|38
1632137450000|2021-09-20 11:30:50|735329.6|733329.6|735276.6|733276.6|735333.2|733844.7|734790.5|733260.8|37
1632137460000|2021-09-20 11:31:00|735278.2|733278.2|735218|733218|735326.3|733808.4|734808.4|733205.6|37
1632137470000|2021-09-20 11:31:10|735220.4|733220.4|734712.2|733712.2|735222.1|733719.5|734702.6|733187.4|33
1632137480000|2021-09-20 11:31:20|735177.6|733177.6|735245.6|733245.6|735271.8|733768.4|734710.1|733177.6|33
1632137490000|2021-09-20 11:31:30|735244.5|733244.5|735318|733318|735321.6|733321.6|735232.1|733232.1|28
1632137500000|2021-09-20 11:31:40|735315.9|733315.9|735362.4|733362.4|735363.4|733363.4|735313.4|733313.4|31
1632137510000|2021-09-20 11:31:50|735367|733367|735329|733329|735373.6|733872.4|734872.4|733319.4|27
1632137520000|2021-09-20 11:32:00|735330.9|733330.9|735333.5|733333.5|735369|733369|735325.9|733325.9|28
1632137530000|2021-09-20 11:32:10|735338.8|733338.8|735345.5|733345.5|735363.1|733363.1|735333.3|733333.3|33
1632137540000|2021-09-20 11:32:20|735344.7|733344.7|735387.6|733387.6|735391.6|733391.6|735343.8|733343.8|34
1632137550000|2021-09-20 11:32:30|735389.8|733389.8|735452.1|733452.1|735452.1|733956|734956|733373.4|30
1632137560000|2021-09-20 11:32:40|735450.8|733450.8|735466.7|733466.7|735466.7|733958.7|734950|733448.9|33
1632137570000|2021-09-20 11:32:50|735463.2|733463.2|735409.6|733409.6|735465.4|733465.4|735406.3|733406.3|32
1632137580000|2021-09-20 11:33:00|735431.5|733431.5|735470.7|733470.7|735470.7|733962.1|734962.1|733431.5|36
1632137590000|2021-09-20 11:33:10|735470.9|733470.9|735454.9|733454.9|735490.3|733966.6|734961.1|733449.7|34
1632137600000|2021-09-20 11:33:20|735457.3|733457.3|735408.3|733408.3|735464.1|733464.1|735401.1|733401.1|33
1632137610000|2021-09-20 11:33:30|735406|733406|735463.6|733463.6|735463.6|733926.3|734918.1|733402.4|37
1632137620000|2021-09-20 11:33:40|734948.8|733948.8|735430.7|733430.7|735471.2|733957|734912.7|733407.3|35
1632137630000|2021-09-20 11:33:50|735424|733424|735432|733432|735434.5|733434.5|735416.9|733416.9|21
1632137640000|2021-09-20 11:34:00|735431.6|733431.6|735410.4|733410.4|735431.6|733917.7|734912.6|733391.7|37
1632137650000|2021-09-20 11:34:10|735404.9|733404.9|735420.7|733420.7|735428.9|733428.9|735393|733393|32
1632137660000|2021-09-20 11:34:20|735419|733419|735401.3|733401.3|735426.3|733903.2|734903.2|733396.9|29
1632137670000|2021-09-20 11:34:30|735400.1|733400.1|735414.3|733414.3|735424.2|733923.5|734919|733375.1|34
1632137680000|2021-09-20 11:34:40|735420.6|733420.6|735386.2|733386.2|735420.6|733420.6|735376.3|733376.3|28
1632137690000|2021-09-20 11:34:50|735386.8|733386.8|735428|733428|735428|733913.9|734913.9|733381.8|34
1632137700000|2021-09-20 11:35:00|735424.5|733424.5|735432.6|733432.6|735458|733458|735422|733422|37
1632137710000|2021-09-20 11:35:10|735432.4|733432.4|735399.5|733399.5|735442.1|733442.1|735379.7|733379.7|36
1632137720000|2021-09-20 11:35:20|735394.7|733394.7|735388.9|733388.9|735395.5|733896.1|734896.1|733356|30
1632137730000|2021-09-20 11:35:30|734885|733885|735396.4|733396.4|735425.4|733885|734885|733383.3|34
1632137740000|2021-09-20 11:35:40|735396.2|733396.2|734820.5|733820.5|735396.6|733843.8|734818|733305.5|39
1632137750000|2021-09-20 11:35:50|735311.9|733311.9|734796.5|733796.5|735313.6|733815.3|734780.2|733286.2|36
1632137760000|2021-09-20 11:36:00|735281.9|733281.9|735359|733359|735384|733847.4|734787.3|733281.9|32
1632137770000|2021-09-20 11:36:10|735360.8|733360.8|735303.5|733303.5|735370.3|733370.3|735302.9|733302.9|27
1632137780000|2021-09-20 11:36:20|735305.3|733305.3|734788.9|733788.9|735326.5|733788.9|734788.9|733278.2|28
1632137790000|2021-09-20 11:36:30|735283.2|733283.2|735387.4|733387.4|735393|733393|735268.2|733268.2|35
1632137800000|2021-09-20 11:36:40|735419.3|733419.3|735414.6|733414.6|735443.1|733950.3|734918.2|733414.6|31
1632137810000|2021-09-20 11:36:50|735416.9|733416.9|735420|733420|735428.1|733428.1|735412.2|733412.2|20
1632137820000|2021-09-20 11:37:00|735421.6|733421.6|735387.6|733387.6|735421.6|733421.6|735367.9|733367.9|22
1632137830000|2021-09-20 11:37:10|735384.4|733384.4|735345.1|733345.1|735384.6|733858.2|734855.8|733341.4|32
1632137840000|2021-09-20 11:37:20|735329.7|733329.7|735343.5|733343.5|735343.5|733836|734826.5|733259.4|37
1632137850000|2021-09-20 11:37:30|735342.2|733342.2|735349.7|733349.7|735349.7|733835.5|734835.5|733328.7|27
1632137860000|2021-09-20 11:37:40|735337.7|733337.7|735320|733320|735342.6|733342.6|735315.3|733315.3|28
1632137870000|2021-09-20 11:37:50|735317.4|733317.4|735331.6|733331.6|735335.1|733335.1|735298.6|733298.6|27
1632137880000|2021-09-20 11:38:00|735324.9|733324.9|735358.1|733358.1|735358.6|733358.6|735323.2|733323.2|31
1632137890000|2021-09-20 11:38:10|735362.2|733362.2|735392.1|733392.1|735426.7|733908.2|734908.2|733362.2|34
1632137900000|2021-09-20 11:38:20|735397.9|733397.9|735416.2|733416.2|735416.2|733416.2|735365.7|733365.7|29
1632137910000|2021-09-20 11:38:30|735413.4|733413.4|735418.5|733418.5|735420.5|733911.2|734900.7|733406.2|26
1632137920000|2021-09-20 11:38:40|735417.8|733417.8|735425.6|733425.6|735430.4|733925.2|734920.7|733413.7|27
1632137930000|2021-09-20 11:38:50|735431.5|733431.5|735403.5|733403.5|735431.5|733924.7|734908.3|733400.1|31
1632137940000|2021-09-20 11:39:00|735401.6|733401.6|735283.1|733283.1|735408|733857.9|734844.5|733264.4|32
1632137950000|2021-09-20 11:39:10|735279.6|733279.6|735331.5|733331.5|735336.6|733851.9|734825.1|733278.6|24
1632137960000|2021-09-20 11:39:20|735332.2|733332.2|734717.8|733717.8|735332.2|733842.9|734717.8|733239.3|29
1632137970000|2021-09-20 11:39:30|735207.9|733207.9|734758|733758|735272.2|733765.3|734680.9|733189.3|35
1632137980000|2021-09-20 11:39:40|734758.2|733758.2|735288|733288|735288|733764.9|734752.2|733263.9|31
1632137990000|2021-09-20 11:39:50|735283.3|733283.3|735292.6|733292.6|735299|733299|735283|733283|20
1632138000000|2021-09-20 11:40:00|735291.4|733291.4|735336|733336|735338.4|733787.1|734787.1|733287.8|22
1632138010000|2021-09-20 11:40:10|734837.4|733837.4|735398.9|733398.9|735408.8|733841.1|734832|733330.6|35
1632138020000|2021-09-20 11:40:20|735396.3|733396.3|735406.9|733406.9|735412|733412|735394.9|733394.9|29
1632138030000|2021-09-20 11:40:30|735407.1|733407.1|735397.5|733397.5|735411|733411|735361|733361|31
1632138040000|2021-09-20 11:40:40|735386.8|733386.8|735383.8|733383.8|735394.6|733394.6|735378|733378|30
1632138050000|2021-09-20 11:40:50|735386.5|733386.5|735390.1|733390.1|735394.6|733394.6|735383.1|733383.1|26
1632138060000|2021-09-20 11:41:00|735388|733388|735419.6|733419.6|735438.8|733438.8|735387|733387|29
1632138070000|2021-09-20 11:41:10|735429.8|733429.8|735424.2|733424.2|735430.1|733430.1|735414|733414|28
1632138080000|2021-09-20 11:41:20|735422|733422|735424.5|733424.5|735427.5|733427.5|735415.3|733415.3|20
1632138090000|2021-09-20 11:41:30|735425.1|733425.1|735627.2|733627.2|735640.1|734122.1|735022.6|733425.1|28
1632138100000|2021-09-20 11:41:40|735624.2|733624.2|735624.6|733624.6|735636.6|733636.6|735610.2|733610.2|36
1632138110000|2021-09-20 11:41:50|735639.8|733639.8|735707.5|733707.5|735712.3|734210.9|735134|733631.5|35
1632138120000|2021-09-20 11:42:00|735207|734207|735709.3|733709.3|735749.6|734249.7|735207|733703.5|33
1632138130000|2021-09-20 11:42:10|735728.4|733728.4|735278.7|734278.7|735765.1|734278.7|735230.5|733708.2|36
1632138140000|2021-09-20 11:42:20|735271.4|734271.4|735279.2|734279.2|735286.8|734286.8|735264.7|734264.7|26
1632138150000|2021-09-20 11:42:30|735279.6|734279.6|735283.1|734283.1|735286.7|734286.7|735277.8|734277.8|24
1632138160000|2021-09-20 11:42:40|735284.8|734284.8|735161.8|734161.8|735749.5|734285.2|735153.5|733749.5|25
1632138170000|2021-09-20 11:42:50|735153.2|734153.2|735154.3|734154.3|735675.9|734170.4|735150.9|733675.9|21
1632138180000|2021-09-20 11:43:00|735156.8|734156.8|735205.5|734205.5|735720.9|734205.5|735156.8|733706.8|30
1632138190000|2021-09-20 11:43:10|735195.1|734195.1|735707.5|733707.5|735712.9|734205.3|735188.3|733705.6|25
1632138200000|2021-09-20 11:43:20|735707.8|733707.8|735182.4|734182.4|735708.3|734208.7|735170|733707.8|28
1632138210000|2021-09-20 11:43:30|735180.9|734180.9|735212.5|734212.5|735762.2|734257.7|735173.1|733699.4|28
1632138220000|2021-09-20 11:43:40|735738|733738|735705.3|733705.3|735738|734228|735172.3|733701.5|36
1632138230000|2021-09-20 11:43:50|735711.3|733711.3|735710.2|733710.2|735717.7|733717.7|735690.9|733690.9|32
1632138240000|2021-09-20 11:44:00|735704.3|733704.3|735684.6|733684.6|735717.3|734212.3|735207.9|733657.3|35
1632138250000|2021-09-20 11:44:10|735685.4|733685.4|735734.9|733734.9|735741.4|734242.1|735229.6|733685.4|34
1632138260000|2021-09-20 11:44:20|735736.7|733736.7|735745.9|733745.9|735750.3|734243.9|735243.9|733720.7|32
1632138270000|2021-09-20 11:44:30|735224.4|734224.4|735292.3|734292.3|735802.5|734316.3|735206.4|733711|29
1632138280000|2021-09-20 11:44:40|735297|734297|735300|734300|735312.7|734312.7|735279.5|734279.5|26
1632138290000|2021-09-20 11:44:50|735300.2|734300.2|735307.8|734307.8|735309.4|734309.4|735285.7|734285.7|25
1632138300000|2021-09-20 11:45:00|735300.3|734300.3|735292.6|734292.6|735319.5|734319.5|735281.5|734281.5|29
1632138310000|2021-09-20 11:45:10|735283.8|734283.8|735390.4|734390.4|735903|734391.6|735283.8|733819.7|32
1632138320000|2021-09-20 11:45:20|735883.9|733883.9|735398.2|734398.2|735913.8|734404|735392.7|733883.9|25
1632138330000|2021-09-20 11:45:30|735905.1|733905.1|735885.6|733885.6|735917.2|734385|735359.9|733849.1|36
1632138340000|2021-09-20 11:45:40|735885.3|733885.3|735831.9|733831.9|735926.7|734423.2|735391.9|733831.9|32
1632138350000|2021-09-20 11:45:50|735839.1|733839.1|735401.9|734401.9|735890.6|734401.9|735321.6|733826.9|37
1632138360000|2021-09-20 11:46:00|735903.8|733903.8|735889.5|733889.5|735907.8|733907.8|735880|733880|33
1632138370000|2021-09-20 11:46:10|735886|733886|735881.3|733881.3|735899.3|733899.3|735846.8|733846.8|30
1632138380000|2021-09-20 11:46:20|735867.8|733867.8|735354|734354|735905.7|734367.5|735354|733845.3|34
1632138390000|2021-09-20 11:46:30|735361.8|734361.8|735865|733865|735871.5|734364.4|735361.8|733813.7|30
1632138400000|2021-09-20 11:46:40|735848.5|733848.5|735762.9|733762.9|735848.5|733848.5|735762.9|733762.9|36
1632138410000|2021-09-20 11:46:50|735774.4|733774.4|735793.6|733793.6|735810.3|733810.3|735733.9|733733.9|31
1632138420000|2021-09-20 11:47:00|735800.8|733800.8|735817.3|733817.3|735835|734336.4|735312.5|733791.5|37
1632138430000|2021-09-20 11:47:10|735811.8|733811.8|735889.5|733889.5|735898.2|734321.4|735266|733783.9|35
1632138440000|2021-09-20 11:47:20|735891.7|733891.7|735878.6|733878.6|735916.8|733916.8|735867.7|733867.7|28
1632138450000|2021-09-20 11:47:30|735885.7|733885.7|735985.6|733985.6|735985.6|733985.6|735806.4|733806.4|30
1632138460000|2021-09-20 11:47:40|735978.3|733978.3|735998.7|733998.7|736002.2|734002.2|735970.9|733970.9|35
1632138470000|2021-09-20 11:47:50|735988.3|733988.3|735987|733987|736010.5|734010.5|735980.9|733980.9|22
1632138480000|2021-09-20 11:48:00|736004.2|734004.2|736110.7|734110.7|736122.5|734122.5|735984.8|733984.8|24
1632138490000|2021-09-20 11:48:10|736152.1|734152.1|736142.3|734142.3|736152.5|734152.5|736120.2|734120.2|28
1632138500000|2021-09-20 11:48:20|736140.1|734140.1|736082.1|734082.1|736140.1|734140.1|736079.5|734079.5|23
1632138510000|2021-09-20 11:48:30|736082.3|734082.3|736061.5|734061.5|736103.7|734103.7|736057.8|734057.8|32
1632138520000|2021-09-20 11:48:40|736064.8|734064.8|736063.7|734063.7|736064.8|734064.8|736025.2|734025.2|25
1632138530000|2021-09-20 11:48:50|736061.6|734061.6|736070.7|734070.7|736081.1|734561.4|735553.3|734005.3|34
1632138540000|2021-09-20 11:49:00|736075.6|734075.6|736081.9|734081.9|736099.3|734099.3|736046|734046|34
1632138550000|2021-09-20 11:49:10|736083.5|734083.5|736071.6|734071.6|736086.8|734086.8|736062|734062|27
1632138560000|2021-09-20 11:49:20|736078.5|734078.5|736062.1|734062.1|736079.8|734587.6|735556|734036|29
1632138570000|2021-09-20 11:49:30|736053.7|734053.7|736110.9|734110.9|736130.2|734130.2|736052.5|734052.5|32
1632138580000|2021-09-20 11:49:40|736102.8|734102.8|735999.4|733999.4|736105.2|734105.2|735996.2|733996.2|31
1632138590000|2021-09-20 11:49:50|735989.8|733989.8|736013.7|734013.7|736021|734021|735989.8|733989.8|29
1632138600000|2021-09-20 11:50:00|736005.5|734005.5|735993.1|733993.1|736012.8|734012.8|735986.9|733986.9|25
1632138610000|2021-09-20 11:50:10|735990.8|733990.8|735977|733977|735994.8|733994.8|735969.7|733969.7|26
1632138620000|2021-09-20 11:50:20|735981.2|733981.2|736013.6|734013.6|736021|734021|735981.2|733981.2|33
1632138630000|2021-09-20 11:50:30|736005.9|734005.9|735970|733970|736025.8|734025.8|735970|733970|26
1632138640000|2021-09-20 11:50:40|735961.3|733961.3|735994|733994|736013.3|734512|735483.5|733961.3|32
1632138650000|2021-09-20 11:50:50|735991.1|733991.1|735987.5|733987.5|736028.3|734028.3|735976.4|733976.4|23
1632138660000|2021-09-20 11:51:00|736013.1|734013.1|735994.6|733994.6|736025.3|734486.7|735451.1|733973.8|37
1632138670000|2021-09-20 11:51:10|735994.8|733994.8|736020.4|734020.4|736054.9|734481.2|735462.8|733977.4|36
1632138680000|2021-09-20 11:51:20|736022.9|734022.9|736047.7|734047.7|736063.1|734523.6|735518|734010|16
1632138690000|2021-09-20 11:51:30|736043|734043|736043.9|734043.9|736060.4|734519.1|735519.1|734023.8|24
1632138700000|2021-09-20 11:51:40|736044.6|734044.6|736109.2|734109.2|736141.7|734141.7|736034.9|734034.9|27
1632138710000|2021-09-20 11:51:50|736112.5|734112.5|736162.8|734162.8|736199.2|734199.2|736096.6|734096.6|30
1632138720000|2021-09-20 11:52:00|736159.9|734159.9|736183.3|734183.3|736183.3|734659.2|735655.4|734155.3|29
1632138730000|2021-09-20 11:52:10|736207.6|734207.6|736194.6|734194.6|736211.4|734663.2|735659.1|734169.4|16
1632138740000|2021-09-20 11:52:20|736190.6|734190.6|736343.3|734343.3|736350.1|734848.2|735709.3|734190.6|36
1632138750000|2021-09-20 11:52:30|736340.2|734340.2|736348.2|734348.2|736348.2|734348.2|736309.5|734309.5|40
1632138760000|2021-09-20 11:52:40|736382.2|734382.2|736481.2|734481.2|736527.5|734527.5|736382.2|734382.2|39
1632138770000|2021-09-20 11:52:50|736490.5|734490.5|736545|734545|736581.9|735034.7|736034.7|734485.6|38
1632138780000|2021-09-20 11:53:00|736549|734549|736041.2|735041.2|736553.1|735046.7|735983|734483.9|40
1632138790000|2021-09-20 11:53:10|736037.3|735037.3|736500.9|734500.9|736573.1|735072.5|735969.5|734460.9|40
1632138800000|2021-09-20 11:53:20|736494.1|734494.1|736508|734508|736508|734981.7|735977|734445.8|34
1632138810000|2021-09-20 11:53:30|735987.4|734987.4|736436.2|734436.2|736498|734987.4|735937.3|734435.9|26
1632138820000|2021-09-20 11:53:40|736436.4|734436.4|736431.5|734431.5|736448.2|734951.4|735938.7|734431.5|31
1632138830000|2021-09-20 11:53:50|736463.7|734463.7|736395.9|734395.9|736466.8|734959.8|735892.4|734376.6|27
1632138840000|2021-09-20 11:54:00|736430.7|734430.7|736431.1|734431.1|736447.3|734933.2|735890.1|734381.7|35
1632138850000|2021-09-20 11:54:10|736416|734416|736485.8|734485.8|736489.2|734974.9|735974.9|734416|33
1632138860000|2021-09-20 11:54:20|736484.4|734484.4|736504.3|734504.3|736504.3|734504.3|736469.9|734469.9|23
1632138870000|2021-09-20 11:54:30|736504.2|734504.2|736607.8|734607.8|736625.8|735061.5|736061|734504.2|37
1632138880000|2021-09-20 11:54:40|736616.4|734616.4|736112.2|735112.2|736634.1|735123.8|736087.6|734580.9|38
1632138890000|2021-09-20 11:54:50|736124|735124|736752|734752|736778|735282.9|736094.6|734598.7|35
1632138900000|2021-09-20 11:55:00|736743.7|734743.7|736739.1|734739.1|736781.1|735289.5|736220.2|734705.5|36
1632138910000|2021-09-20 11:55:10|736734.9|734734.9|736743.4|734743.4|736784|735275.5|736243.4|734725|35
1632138920000|2021-09-20 11:55:20|736242.3|735242.3|736704.1|734704.1|736745.2|735242.3|736201.3|734670|34
1632138930000|2021-09-20 11:55:30|736710.7|734710.7|736712.2|734712.2|736714.1|735225.6|736196.9|734701.2|31
1632138940000|2021-09-20 11:55:40|736714.6|734714.6|736302.1|735302.1|736813.3|735303|736289.1|734709.4|33
1632138950000|2021-09-20 11:55:50|736304.6|735304.6|736890|734890|736899.5|735399.7|736304.6|734821.6|38
1632138960000|2021-09-20 11:56:00|736863.9|734863.9|736902|734902|736902|735400.7|736321|734824.1|35
1632138970000|2021-09-20 11:56:10|736923.8|734923.8|736888.9|734888.9|736932|735404.2|736392.3|734870.4|31
1632138980000|2021-09-20 11:56:20|736893.4|734893.4|736880.1|734880.1|736893.4|734893.4|736859.9|734859.9|30
1632138990000|2021-09-20 11:56:30|736878.5|734878.5|736820|734820|736888|734888|736791.9|734791.9|28
1632139000000|2021-09-20 11:56:40|736821.6|734821.6|736867|734867|736867|735356|736289.6|734768.6|34
1632139010000|2021-09-20 11:56:50|736887.2|734887.2|736904.7|734904.7|736957.3|735463.4|736312.2|734813.8|35
1632139020000|2021-09-20 11:57:00|736888.9|734888.9|736843.4|734843.4|736905|734905|736839.9|734839.9|36
1632139030000|2021-09-20 11:57:10|736336.3|735336.3|736891|734891|736905.5|735402.8|736336.3|734779.5|38
1632139040000|2021-09-20 11:57:20|736878.8|734878.8|736678.9|734678.9|736896.6|734896.6|736666.7|734666.7|37
1632139050000|2021-09-20 11:57:30|736672.3|734672.3|736798.7|734798.7|736801|734801|736657.7|734657.7|34
1632139060000|2021-09-20 11:57:40|736807.5|734807.5|736773.8|734773.8|736814.1|734814.1|736773.8|734773.8|34
1632139070000|2021-09-20 11:57:50|736707.1|734707.1|736759.2|734759.2|736778.5|735272|736243.3|734702.4|33
1632139080000|2021-09-20 11:58:00|736766.9|734766.9|736685.3|734685.3|736766.9|735238.4|736219.5|734681|32
1632139090000|2021-09-20 11:58:10|736690.6|734690.6|736612.9|734612.9|736706|734706|736605.9|734605.9|38
1632139100000|2021-09-20 11:58:20|736610.3|734610.3|736601.9|734601.9|736662.7|734662.7|736572.7|734572.7|35
1632139110000|2021-09-20 11:58:30|736593.5|734593.5|736555.2|734555.2|736616|734616|736525.2|734525.2|37
1632139120000|2021-09-20 11:58:40|736555.4|734555.4|736654.3|734654.3|736674.5|734674.5|736546.8|734546.8|32
1632139130000|2021-09-20 11:58:50|736653|734653|736611.7|734611.7|736654.5|734654.5|736576.7|734576.7|31
1632139140000|2021-09-20 11:59:00|736671.2|734671.2|736604.2|734604.2|736700.5|735174.6|736165.8|734601.1|34
1632139150000|2021-09-20 11:59:10|736608.9|734608.9|736606.5|734606.5|736628.3|734628.3|736586.7|734586.7|30
1632139160000|2021-09-20 11:59:20|736611.3|734611.3|736626.8|734626.8|736715.6|735167.5|736093.2|734591.9|30
1632139170000|2021-09-20 11:59:30|736626.4|734626.4|736473.7|734473.7|736626.4|735013.8|735967.3|734447.8|35
1632139180000|2021-09-20 11:59:40|736472.8|734472.8|736558.6|734558.6|736563.3|735082.5|736063.9|734455.1|28
1632139190000|2021-09-20 11:59:50|736567.6|734567.6|736528.2|734528.2|736600|735067.8|736062.5|734523|29
1632139200000|2021-09-20 12:00:00|736548.6|734548.6|736475|734475|736576|735064|736036.8|734441|33
1632139210000|2021-09-20 12:00:10|736469.2|734469.2|736466.1|734466.1|736478.7|734964.1|735964.1|734415.8|36
1632139220000|2021-09-20 12:00:20|736462.9|734462.9|736463|734463|736483.3|734483.3|736441.3|734441.3|33
1632139230000|2021-09-20 12:00:30|736459|734459|736039.5|735039.5|736553.1|735090.5|736022.5|734430.5|37
1632139240000|2021-09-20 12:00:40|736029.2|735029.2|736545.5|734545.5|736546.6|735044|736029.2|734516.3|36
1632139250000|2021-09-20 12:00:50|736543.6|734543.6|736226|734226|736565.3|735062.5|735752.2|734172|38
1632139260000|2021-09-20 12:01:00|736227.4|734227.4|735679.9|734679.9|736265.9|734727.4|735679.9|734166.9|37
1632139270000|2021-09-20 12:01:10|736183.2|734183.2|736152.9|734152.9|736183.2|734677.9|735640.7|734144.2|37
1632139280000|2021-09-20 12:01:20|736143.5|734143.5|736209.6|734209.6|736239.5|734730.8|735656|734143.5|37
1632139290000|2021-09-20 12:01:30|736210.1|734210.1|736199.6|734199.6|736211.3|734718.7|735671.4|734156.2|32
1632139300000|2021-09-20 12:01:40|736192.6|734192.6|735659.2|734659.2|736192.6|734682.2|735659.2|734155.7|33
1632139310000|2021-09-20 12:01:50|735654.4|734654.4|736047.1|734047.1|736123.3|734654.4|735558.9|734047.1|39
1632139320000|2021-09-20 12:02:00|735541.2|734541.2|735588.2|734588.2|736144.1|734646|735541.2|734077.6|38
1632139330000|2021-09-20 12:02:10|735589.5|734589.5|736019.7|734019.7|736066.7|734604|735532.7|734009.7|37
1632139340000|2021-09-20 12:02:20|736018.6|734018.6|735987.4|733987.4|736039|734514.6|735507.5|733987.4|32
1632139350000|2021-09-20 12:02:30|735967.4|733967.4|735425.9|734425.9|735995.3|734480.3|735420.6|733914.8|34
1632139360000|2021-09-20 12:02:40|735425.3|734425.3|735824.4|733824.4|735890.3|734429.7|735425.3|733768|37
1632139370000|2021-09-20 12:02:50|735827.8|733827.8|735772.9|733772.9|735846.8|734324.6|735291.5|733771.6|36
1632139380000|2021-09-20 12:03:00|735759.6|733759.6|735813.4|733813.4|735815.9|734320.4|735267.3|733758.2|37
1632139390000|2021-09-20 12:03:10|735821|733821|735736.4|733736.4|735827.6|734282.2|735227.6|733733.2|37
1632139400000|2021-09-20 12:03:20|735242.5|734242.5|735711.2|733711.2|735756.9|734242.5|735210.6|733706.2|32
1632139410000|2021-09-20 12:03:30|735709.8|733709.8|735666.6|733666.6|735719.2|734185.1|735164.7|733662.2|35
1632139420000|2021-09-20 12:03:40|735665.2|733665.2|735738.8|733738.8|735738.8|734195.4|735176.4|733665.2|32
1632139430000|2021-09-20 12:03:50|735732.1|733732.1|735236.2|734236.2|735777|734236.2|735236.2|733732.1|33
1632139440000|2021-09-20 12:04:00|735230.8|734230.8|735713.3|733713.3|735744.2|734230.8|735217.8|733704.6|34
1632139450000|2021-09-20 12:04:10|735732.6|733732.6|735735.8|733735.8|735738|733738|735723.8|733723.8|30
1632139460000|2021-09-20 12:04:20|735738.7|733738.7|735775.8|733775.8|735800.4|734262.7|735242.4|733738.7|35
1632139470000|2021-09-20 12:04:30|735764.8|733764.8|735270.2|734270.2|735789.7|734270.2|735245|733739.4|34
1632139480000|2021-09-20 12:04:40|735273.7|734273.7|735743.8|733743.8|735816.6|734273.7|735259.5|733737.5|32
1632139490000|2021-09-20 12:04:50|735742.1|733742.1|735751.8|733751.8|735774.7|734281.2|735281.2|733737|28
1632139500000|2021-09-20 12:05:00|735755.5|733755.5|735873.1|733873.1|735873.1|734275.4|735274|733736.9|33
1632139510000|2021-09-20 12:05:10|735851|733851|735760.1|733760.1|735867.3|734279.5|735275.1|733760.1|39
1632139520000|2021-09-20 12:05:20|735750.5|733750.5|735809|733809|735809|734270|735247.1|733742.1|37
1632139530000|2021-09-20 12:05:30|735788.9|733788.9|735741.6|733741.6|735793.2|733793.2|735724.4|733724.4|36
1632139540000|2021-09-20 12:05:40|735737.6|733737.6|735760.4|733760.4|735775.3|734272.3|735272.3|733737.6|38
1632139550000|2021-09-20 12:05:50|735759.2|733759.2|735749|733749|735781.4|733781.4|735720.8|733720.8|37
1632139560000|2021-09-20 12:06:00|735727.6|733727.6|735636.9|733636.9|735740.2|733740.2|735625.9|733625.9|35
1632139570000|2021-09-20 12:06:10|735150.8|734150.8|735148|734148|735655.2|734150.8|735148|733578.1|35
1632139580000|2021-09-20 12:06:20|735131.2|734131.2|735566.4|733566.4|735642.9|734131.2|735124.5|733566.4|35
1632139590000|2021-09-20 12:06:30|735510.9|733510.9|735499.6|733499.6|735551|733551|735486.7|733486.7|37
1632139600000|2021-09-20 12:06:40|735502.8|733502.8|735529.5|733529.5|735546|733546|735499.6|733499.6|35
1632139610000|2021-09-20 12:06:50|735530.5|733530.5|735550.3|733550.3|735552.8|733552.8|735503.3|733503.3|35
1632139620000|2021-09-20 12:07:00|735569.6|733569.6|735572.3|733572.3|735616.8|733616.8|735544.9|733544.9|34
1632139630000|2021-09-20 12:07:10|735572.5|733572.5|735568.9|733568.9|735585.8|733585.8|735548.9|733548.9|31
1632139640000|2021-09-20 12:07:20|735580.9|733580.9|735557.8|733557.8|735580.9|734026.3|735019.1|733515.7|39
1632139650000|2021-09-20 12:07:30|735551.8|733551.8|735569|733569|735592.8|733592.8|735549.4|733549.4|37
1632139660000|2021-09-20 12:07:40|735565.3|733565.3|735579.4|733579.4|735604.7|733604.7|735558.9|733558.9|28
1632139670000|2021-09-20 12:07:50|735584.9|733584.9|735662.7|733662.7|735671.8|733671.8|735584.9|733584.9|28
1632139680000|2021-09-20 12:08:00|735668.1|733668.1|735630.6|733630.6|735668.1|733668.1|735625.9|733625.9|28
1632139690000|2021-09-20 12:08:10|735634.7|733634.7|735601.2|733601.2|735640|733640|735595.7|733595.7|29
1632139700000|2021-09-20 12:08:20|735600.2|733600.2|735725.8|733725.8|735725.8|733725.8|735590.5|733590.5|39
1632139710000|2021-09-20 12:08:30|735746.4|733746.4|735713.5|733713.5|735746.4|733746.4|735680.7|733680.7|38
1632139720000|2021-09-20 12:08:40|735711.8|733711.8|735729.7|733729.7|735732.8|733732.8|735686.1|733686.1|36
1632139730000|2021-09-20 12:08:50|735722.9|733722.9|735875.5|733875.5|735887|733887|735722.9|733722.9|39
1632139740000|2021-09-20 12:09:00|735853.2|733853.2|735879.8|733879.8|735910.9|734375.1|735366.2|733853.2|37
1632139750000|2021-09-20 12:09:10|735874|733874|735977.2|733977.2|735978.8|733978.8|735867|733867|39
1632139760000|2021-09-20 12:09:20|735971|733971|735963.2|733963.2|735986.5|733986.5|735935.3|733935.3|35
1632139770000|2021-09-20 12:09:30|735961.4|733961.4|735990.9|733990.9|735998.4|733998.4|735952.1|733952.1|36
1632139780000|2021-09-20 12:09:40|735991|733991|736047.7|734047.7|736088.4|734088.4|735990|733990|32
1632139790000|2021-09-20 12:09:50|736050.8|734050.8|736036.9|734036.9|736066.4|734066.4|736034|734034|30
1632139800000|2021-09-20 12:10:00|736023.6|734023.6|736062.7|734062.7|736144.9|734635.6|735606.3|734004.7|40
1632139810000|2021-09-20 12:10:10|736062.9|734062.9|736116.4|734116.4|736125.7|734125.7|736060.1|734060.1|27
1632139820000|2021-09-20 12:10:20|736147.9|734147.9|736159.7|734159.7|736181.8|734668|735668|734137.6|32
1632139830000|2021-09-20 12:10:30|736147.3|734147.3|736182.3|734182.3|736191.5|734696.3|735696.3|734123.9|37
1632139840000|2021-09-20 12:10:40|736180.3|734180.3|736223.7|734223.7|736229.7|734669.3|735669.3|734159.1|31
1632139850000|2021-09-20 12:10:50|736220.2|734220.2|736147.3|734147.3|736220.2|734648|735643|734132.5|28
1632139860000|2021-09-20 12:11:00|736146.7|734146.7|735660.9|734660.9|736148.7|734660.9|735660.9|734113.9|35
1632139870000|2021-09-20 12:11:10|735647.7|734647.7|735648.3|734648.3|736155.8|734650.7|735634.6|734144.5|27
1632139880000|2021-09-20 12:11:20|735648.5|734648.5|736147.7|734147.7|736149.3|734648.5|735623.3|734109.5|26
1632139890000|2021-09-20 12:11:30|736145.7|734145.7|736197.7|734197.7|736213.8|734659|735642.5|734138.4|25
1632139900000|2021-09-20 12:11:40|736193.9|734193.9|736193.1|734193.1|736202.7|734688|735688|734162.9|28
1632139910000|2021-09-20 12:11:50|736195.6|734195.6|736173.7|734173.7|736207.4|734676.4|735676.4|734168.5|27
1632139920000|2021-09-20 12:12:00|736180.1|734180.1|736171.4|734171.4|736209.2|734700.6|735689.4|734160.9|30
1632139930000|2021-09-20 12:12:10|736093.3|734093.3|736065.1|734065.1|736093.3|734093.3|736016.5|734016.5|36
1632139940000|2021-09-20 12:12:20|736061.6|734061.6|735935.1|733935.1|736067.4|734548.4|735548.4|733928|32
1632139950000|2021-09-20 12:12:30|735932.8|733932.8|735985.1|733985.1|735990.2|734492.9|735447|733926.4|39
1632139960000|2021-09-20 12:12:40|735985.4|733985.4|735983.9|733983.9|735992|734465.4|735452.5|733940.7|28
1632139970000|2021-09-20 12:12:50|735969.3|733969.3|735963.4|733963.4|736003.3|734488.4|735451.6|733961.1|28
1632139980000|2021-09-20 12:13:00|735975|733975|736029.4|734029.4|736110|734555.6|735478.1|733975|35
1632139990000|2021-09-20 12:13:10|736036.7|734036.7|736039.8|734039.8|736057.8|734567.5|735567.5|734002.5|37
1632140000000|2021-09-20 12:13:20|736030.4|734030.4|735969.5|733969.5|736035.3|734509.5|735496.6|733960.5|35
1632140010000|2021-09-20 12:13:30|735963.9|733963.9|735953|733953|735974.8|733974.8|735953|733953|27
1632140020000|2021-09-20 12:13:40|735959.6|733959.6|735910|733910|735959.6|734439.3|735408.5|733903.2|38
1632140030000|2021-09-20 12:13:50|735915.8|733915.8|735950|733950|735951.2|734444.7|735415.5|733911.7|34
1632140040000|2021-09-20 12:14:00|735970|733970|736009.9|734009.9|736014.3|734498.6|735498.6|733970|31
1632140050000|2021-09-20 12:14:10|736008.2|734008.2|735568|734568|736075.1|734589|735549.6|733994.8|32
1632140060000|2021-09-20 12:14:20|735571.2|734571.2|736065.1|734065.1|736083.3|734571.2|735566.5|734060.3|29
1632140070000|2021-09-20 12:14:30|736061.8|734061.8|736026.8|734026.8|736078.2|734545.9|735541.4|734026.8|37
1632140080000|2021-09-20 12:14:40|736014.8|734014.8|736016.9|734016.9|736065.2|734553.2|735553.2|733976.4|36
1632140090000|2021-09-20 12:14:50|736013.3|734013.3|735477.6|734477.6|736019.1|734477.6|735477.6|733951.9|33
1632140100000|2021-09-20 12:15:00|735977.5|733977.5|736032|734032|736045.4|734530|735524.8|733977.5|35
1632140110000|2021-09-20 12:15:10|736032.6|734032.6|735527|734527|736076.8|734567.9|735527|734029|36
1632140120000|2021-09-20 12:15:20|736045.6|734045.6|736016.2|734016.2|736062.2|734544.1|735531.5|734016.2|33
1632140130000|2021-09-20 12:15:30|735980.2|733980.2|736044.2|734044.2|736045.7|734524.7|735489.4|733951.9|39
1632140140000|2021-09-20 12:15:40|736041.3|734041.3|736029.9|734029.9|736070.2|734571.6|735543|734023.3|34
1632140150000|2021-09-20 12:15:50|736043.1|734043.1|736057.2|734057.2|736066.2|734066.2|736031.4|734031.4|35
1632140160000|2021-09-20 12:16:00|736046.7|734046.7|735436.8|734436.8|736046.7|734442.9|735424.8|733904.7|32
1632140170000|2021-09-20 12:16:10|735448.1|734448.1|735953.1|733953.1|736002.6|734451.1|735433.4|733904.5|35
1632140180000|2021-09-20 12:16:20|735940.5|733940.5|735931.7|733931.7|735963.9|733963.9|735924.8|733924.8|35
1632140190000|2021-09-20 12:16:30|735930.9|733930.9|735933.5|733933.5|735961.2|733961.2|735928.1|733928.1|23
1632140200000|2021-09-20 12:16:40|735946|733946|736006.7|734006.7|736007.2|734497.8|735478.8|733910.2|33
1632140210000|2021-09-20 12:16:50|736006.5|734006.5|736011.4|734011.4|736059.5|734507.4|735507.4|734006.5|36
1632140220000|2021-09-20 12:17:00|736015.8|734015.8|736035.9|734035.9|736043.9|734534.9|735506.8|733992.2|33
1632140230000|2021-09-20 12:17:10|736041.9|734041.9|736096.3|734096.3|736107.1|734581.4|735581.4|734040.9|36
1632140240000|2021-09-20 12:17:20|736093.9|734093.9|736129.5|734129.5|736194|734669.5|735651.3|734091.8|36
1632140250000|2021-09-20 12:17:30|736108.2|734108.2|736146.5|734146.5|736154.8|734154.8|736108.2|734108.2|36
1632140260000|2021-09-20 12:17:40|736144.6|734144.6|736176.2|734176.2|736176.2|734677.7|735645|734122.1|33
1632140270000|2021-09-20 12:17:50|736169.3|734169.3|736230.3|734230.3|736230.3|734697.1|735682.3|734164.9|30
1632140280000|2021-09-20 12:18:00|735698.2|734698.2|736187|734187|736195.6|734702.6|735672.1|734164.9|37
1632140290000|2021-09-20 12:18:10|736192.9|734192.9|736175.1|734175.1|736192.9|734685.6|735665.5|734167.7|34
1632140300000|2021-09-20 12:18:20|736188.7|734188.7|735690.6|734690.6|736206.1|734706.4|735685.6|734171.1|24
1632140310000|2021-09-20 12:18:30|736183.8|734183.8|736190.6|734190.6|736197.7|734197.7|736173|734173|30
1632140320000|2021-09-20 12:18:40|736189.8|734189.8|736176.9|734176.9|736193.8|734193.8|736173.6|734173.6|23
1632140330000|2021-09-20 12:18:50|736181.6|734181.6|736189.6|734189.6|736199.2|734720.2|735691.6|734177.4|28
1632140340000|2021-09-20 12:19:00|736193.6|734193.6|736196|734196|736223.5|734702.4|735702.4|734174.7|29
1632140350000|2021-09-20 12:19:10|736207.6|734207.6|736184|734184|736207.6|734207.6|736179.3|734179.3|29
1632140360000|2021-09-20 12:19:20|736178.3|734178.3|736183.4|734183.4|736190.1|734190.1|736174.5|734174.5|17
1632140370000|2021-09-20 12:19:30|736181.9|734181.9|736180.4|734180.4|736191.2|734675.1|735675.1|734180.2|26
1632140380000|2021-09-20 12:19:40|736181.2|734181.2|736195.7|734195.7|736210.7|734713.3|735708.3|734181.2|31
1632140390000|2021-09-20 12:19:50|736188.6|734188.6|736187.4|734187.4|736197.3|734197.3|736183.5|734183.5|27
1632140400000|2021-09-20 12:20:00|736188.9|734188.9|736178.4|734178.4|736202.1|734698.1|735695.6|734162.4|34
1632140410000|2021-09-20 12:20:10|736176|734176|736151.4|734151.4|736176|734176|736135.4|734135.4|35
1632140420000|2021-09-20 12:20:20|736146.8|734146.8|736103.6|734103.6|736150.7|734579.5|735579.4|734086.6|30
1632140430000|2021-09-20 12:20:30|736087.9|734087.9|735651.5|734651.5|736149.4|734655.7|735583.7|734079.6|35
1632140440000|2021-09-20 12:20:40|735641.8|734641.8|736138.8|734138.8|736178|734678.1|735641.8|734133.3|38
1632140450000|2021-09-20 12:20:50|736154.3|734154.3|736146.3|734146.3|736174|734673.7|735673.7|734131.6|30
1632140460000|2021-09-20 12:21:00|736129.9|734129.9|736167.4|734167.4|736168.2|734641.6|735625.2|734123.7|37
1632140470000|2021-09-20 12:21:10|736161|734161|736105.2|734105.2|736161|734161|736097.6|734097.6|27
1632140480000|2021-09-20 12:21:20|736103.7|734103.7|736167.7|734167.7|736185.4|734185.4|736103.7|734103.7|32
1632140490000|2021-09-20 12:21:30|736170.1|734170.1|736167.6|734167.6|736189.4|734697|735688.8|734164.6|28
1632140500000|2021-09-20 12:21:40|736162.3|734162.3|735677|734677|736193.7|734677|735677|734152.5|27
1632140510000|2021-09-20 12:21:50|736168.8|734168.8|736092.5|734092.5|736217.1|734702.6|735702.6|734079.6|30
1632140520000|2021-09-20 12:22:00|736093.8|734093.8|736090.9|734090.9|736107.2|734107.2|736066.3|734066.3|35
1632140530000|2021-09-20 12:22:10|736094.3|734094.3|736159.2|734159.2|736159.2|734159.2|736088.6|734088.6|28
1632140540000|2021-09-20 12:22:20|736161.7|734161.7|736203.8|734203.8|736209.5|734698.5|735698.5|734145.8|38
1632140550000|2021-09-20 12:22:30|736200.5|734200.5|736196.9|734196.9|736213.5|734706.3|735697.1|734191.8|31
1632140560000|2021-09-20 12:22:40|736196.7|734196.7|736052.1|734052.1|736199.9|734709.8|735593.3|734052.1|31
1632140570000|2021-09-20 12:22:50|736052.5|734052.5|736045.7|734045.7|736060.8|734060.8|736035.1|734035.1|28
1632140580000|2021-09-20 12:23:00|736055.2|734055.2|736031.2|734031.2|736057.3|734540|735534.9|734018|27
1632140590000|2021-09-20 12:23:10|736029.8|734029.8|735996.8|733996.8|736045.5|734484.6|735484.6|733982.6|31
1632140600000|2021-09-20 12:23:20|735998.1|733998.1|735965.7|733965.7|736011.1|734508.1|735478.1|733964.3|32
1632140610000|2021-09-20 12:23:30|735959.4|733959.4|735968.5|733968.5|735976.1|734486.4|735468.1|733957.7|22
1632140620000|2021-09-20 12:23:40|735969.1|733969.1|735912.2|733912.2|735990.6|734451.9|735435.9|733898.4|34
1632140630000|2021-09-20 12:23:50|735910.2|733910.2|735897.4|733897.4|735910.2|734404.8|735392.7|733881.8|32
1632140640000|2021-09-20 12:24:00|735902|733902|735900.8|733900.8|735913.1|734419.2|735404.6|733878.2|31
1632140650000|2021-09-20 12:24:10|735900.5|733900.5|735405.4|734405.4|735912.3|734413.1|735391.5|733887.8|27
1632140660000|2021-09-20 12:24:20|735395.3|734395.3|735900.1|733900.1|735912.8|734406.4|735395.3|733892|18
1632140670000|2021-09-20 12:24:30|735902.4|733902.4|735900.6|733900.6|735917.6|733917.6|735887|733887|29
1632140680000|2021-09-20 12:24:40|735901.6|733901.6|735899.1|733899.1|735921.4|733921.4|735885.6|733885.6|30
1632140690000|2021-09-20 12:24:50|735900.2|733900.2|735908.9|733908.9|735917.1|733917.1|735897|733897|19
1632140700000|2021-09-20 12:25:00|735900.7|733900.7|735898.6|733898.6|735910.5|734399|735393.9|733889.4|29
1632140710000|2021-09-20 12:25:10|735893.6|733893.6|735889.6|733889.6|735924|734410.8|735394.7|733886.4|26
1632140720000|2021-09-20 12:25:20|735893.1|733893.1|735393.3|734393.3|735907.4|734408.8|735388.9|733891.4|22
1632140730000|2021-09-20 12:25:30|735392.6|734392.6|735316.1|734316.1|735397.6|734397.6|735309.1|734309.1|32
1632140740000|2021-09-20 12:25:40|735320.8|734320.8|735832.3|733832.3|735836.1|734339.4|735312.3|733810.9|26
1632140750000|2021-09-20 12:25:50|735842.3|733842.3|735371.1|734371.1|735851.6|734371.1|735354.7|733831.2|26
1632140760000|2021-09-20 12:26:00|735353.1|734353.1|735844.6|733844.6|735862|734361.6|735345.4|733837.3|30
1632140770000|2021-09-20 12:26:10|735389.8|734389.8|735995.4|733995.4|736003.6|734502.6|735389.8|733901|39
1632140780000|2021-09-20 12:26:20|735995.9|733995.9|736115.2|734115.2|736132.6|734641.1|735615.2|733995.9|36
1632140790000|2021-09-20 12:26:30|736102|734102|736100.8|734100.8|736146.4|734146.4|736082.5|734082.5|33
1632140800000|2021-09-20 12:26:40|736098.1|734098.1|736089.7|734089.7|736112.1|734112.1|736085.6|734085.6|34
1632140810000|2021-09-20 12:26:50|736087.6|734087.6|735624|734624|736138.4|734624|735560.5|734040.6|33
1632140820000|2021-09-20 12:27:00|736123.3|734123.3|736087.6|734087.6|736123.3|734608.8|735593.2|734073.1|35
1632140830000|2021-09-20 12:27:10|736082|734082|736075.2|734075.2|736096|734584.2|735584.2|734074.3|32
1632140840000|2021-09-20 12:27:20|736075.5|734075.5|735942.7|733942.7|736075.5|734519.5|735519.5|733940.9|37
1632140850000|2021-09-20 12:27:30|735947.7|733947.7|735891.1|733891.1|735947.7|734412.6|735412.6|733835.3|31
1632140860000|2021-09-20 12:27:40|735887.7|733887.7|735952.1|733952.1|735953.9|734431.2|735367.3|733883.5|35
1632140870000|2021-09-20 12:27:50|735957.2|733957.2|735439.8|734439.8|735959.1|734462.4|735439.8|733934.1|31
1632140880000|2021-09-20 12:28:00|735938.1|733938.1|735941.8|733941.8|735953.7|733953.7|735922.1|733922.1|30
1632140890000|2021-09-20 12:28:10|735942.7|733942.7|735919.9|733919.9|735948.3|733948.3|735919.3|733919.3|31
1632140900000|2021-09-20 12:28:20|735921.3|733921.3|735987.7|733987.7|736001.9|734001.9|735921.3|733921.3|34
1632140910000|2021-09-20 12:28:30|735998.7|733998.7|735509|734509|736002.7|734515.4|735500.5|733970.4|24
1632140920000|2021-09-20 12:28:40|735507.4|734507.4|735945.2|733945.2|735994.6|734507.4|735507.4|733945.2|34
1632140930000|2021-09-20 12:28:50|735420.6|734420.6|735269.5|734269.5|735898.7|734420.6|735248.8|733740.2|37
1632140940000|2021-09-20 12:29:00|735758.2|733758.2|735779.7|733779.7|735797.4|734276.8|735260.6|733730.5|36
1632140950000|2021-09-20 12:29:10|735772.3|733772.3|735775.4|733775.4|735798.3|734269.3|735269.3|733749.4|31
1632140960000|2021-09-20 12:29:20|735773.2|733773.2|735791.1|733791.1|735808.8|734308.2|735308.2|733759.1|39
1632140970000|2021-09-20 12:29:30|735795.7|733795.7|735813.3|733813.3|735832.3|733832.3|735770.3|733770.3|28
1632140980000|2021-09-20 12:29:40|735812.4|733812.4|735816.4|733816.4|735824.1|733824.1|735808.3|733808.3|33
1632140990000|2021-09-20 12:29:50|735814.3|733814.3|735829.4|733829.4|735844.6|734330.6|735330.6|733812.7|35
1632141000000|2021-09-20 12:30:00|735827.2|733827.2|735790.4|733790.4|735849.8|734352.8|735342.7|733771.6|32
1632141010000|2021-09-20 12:30:10|735789.2|733789.2|735780.7|733780.7|735798.9|733798.9|735751.4|733751.4|27
1632141020000|2021-09-20 12:30:20|735284.4|734284.4|735793.6|733793.6|735799.8|734285.5|735278.2|733790.8|24
1632141030000|2021-09-20 12:30:30|735309.7|734309.7|735783.3|733783.3|735805.1|734309.7|735304.8|733771.9|36
1632141040000|2021-09-20 12:30:40|735778|733778|735752.3|733752.3|735782.2|734267|735251.2|733750.6|30
1632141050000|2021-09-20 12:30:50|735750.4|733750.4|735757|733757|735774.5|733774.5|735748.6|733748.6|35
1632141060000|2021-09-20 12:31:00|735756.9|733756.9|735775.7|733775.7|735785.7|733785.7|735749.9|733749.9|34
1632141070000|2021-09-20 12:31:10|735771.6|733771.6|735778.6|733778.6|735812|734311.4|735291.3|733771|30
1632141080000|2021-09-20 12:31:20|735763.1|733763.1|735771.2|733771.2|735777.9|733777.9|735762.3|733762.3|28
1632141090000|2021-09-20 12:31:30|735768.6|733768.6|735766.6|733766.6|735781.6|733781.6|735741.5|733741.5|32
1632141100000|2021-09-20 12:31:40|735776.6|733776.6|735768.6|733768.6|735793.4|733793.4|735768.6|733768.6|29
1632141110000|2021-09-20 12:31:50|735767.3|733767.3|735747.2|733747.2|735779.1|733779.1|735747.2|733747.2|29
1632141120000|2021-09-20 12:32:00|735747.5|733747.5|735742.3|733742.3|735771.5|733771.5|735742.3|733742.3|24
1632141130000|2021-09-20 12:32:10|735754.3|733754.3|735756.7|733756.7|735778|733778|735745.3|733745.3|21
1632141140000|2021-09-20 12:32:20|735756.6|733756.6|735755.1|733755.1|735781.2|734280.5|735257.2|733715.2|23
1632141150000|2021-09-20 12:32:30|735746|733746|735795.2|733795.2|735801.2|733801.2|735699.3|733699.3|35
1632141160000|2021-09-20 12:32:40|735795.8|733795.8|735809.7|733809.7|735828.7|733828.7|735795.8|733795.8|34
1632141170000|2021-09-20 12:32:50|735810.1|733810.1|735811.2|733811.2|735825.1|733825.1|735807.3|733807.3|30
1632141180000|2021-09-20 12:33:00|735807.4|733807.4|735803|733803|735822.9|733822.9|735801.8|733801.8|29
1632141190000|2021-09-20 12:33:10|735794.7|733794.7|735798.7|733798.7|735819.1|733819.1|735794.7|733794.7|26
1632141200000|2021-09-20 12:33:20|735799.1|733799.1|735778|733778|735812|734297.2|735276.1|733777.3|31
1632141210000|2021-09-20 12:33:30|735778.6|733778.6|735777.2|733777.2|735790.1|734280.7|735270.3|733746.1|33
1632141220000|2021-09-20 12:33:40|735766.4|733766.4|735769.5|733769.5|735778.6|733778.6|735763.3|733763.3|24
1632141230000|2021-09-20 12:33:50|735762.8|733762.8|735742|733742|735767.6|734261.8|735240.9|733722.1|34
1632141240000|2021-09-20 12:34:00|735732.3|733732.3|735741|733741|735741|734188.7|735188.7|733633.2|36
1632141250000|2021-09-20 12:34:10|735754.3|733754.3|735757.1|733757.1|735769.5|733769.5|735742.4|733742.4|35
1632141260000|2021-09-20 12:34:20|735748|733748|735753.7|733753.7|735788|734256.2|735249.8|733746|28
1632141270000|2021-09-20 12:34:30|735751.6|733751.6|735775.4|733775.4|735783.8|733783.8|735742.4|733742.4|33
1632141280000|2021-09-20 12:34:40|735767.8|733767.8|735771.2|733771.2|735783.1|733783.1|735759.1|733759.1|28
1632141290000|2021-09-20 12:34:50|735773.6|733773.6|735782.8|733782.8|735789|733789|735744.3|733744.3|31
1632141300000|2021-09-20 12:35:00|735785.4|733785.4|735754.5|733754.5|735785.4|734246.5|735246.5|733743.2|33
1632141310000|2021-09-20 12:35:10|735739.4|733739.4|735720.6|733720.6|735743.4|733743.4|735713.9|733713.9|26
1632141320000|2021-09-20 12:35:20|735723.5|733723.5|735648.9|733648.9|735727.3|734153.7|735152.8|733636.7|33
1632141330000|2021-09-20 12:35:30|735642.4|733642.4|735646.4|733646.4|735648.8|733648.8|735633.3|733633.3|25
1632141340000|2021-09-20 12:35:40|735655.6|733655.6|735651.8|733651.8|735679.4|733679.4|735647.9|733647.9|31
1632141350000|2021-09-20 12:35:50|735651.7|733651.7|735619.3|733619.3|735652.2|733652.2|735617|733617|27
1632141360000|2021-09-20 12:36:00|735617.5|733617.5|735120|734120|735632.2|734120|735119.3|733615.2|24
1632141370000|2021-09-20 12:36:10|735116.5|734116.5|735526.4|733526.4|735581.5|734134.6|735116.5|733523|31
1632141380000|2021-09-20 12:36:20|735531.7|733531.7|735523.6|733523.6|735535.8|733535.8|735523.3|733523.3|28
1632141390000|2021-09-20 12:36:30|735524.6|733524.6|735529.4|733529.4|735530.7|733530.7|735512.5|733512.5|20
1632141400000|2021-09-20 12:36:40|735527.3|733527.3|735474.5|733474.5|735535.7|733535.7|735457|733457|33
1632141410000|2021-09-20 12:36:50|735487.6|733487.6|735369.8|733369.8|735487.6|733963|734963|733357.8|35
1632141420000|2021-09-20 12:37:00|735370.5|733370.5|735342.1|733342.1|735441.6|733441.6|735340.5|733340.5|38
1632141430000|2021-09-20 12:37:10|735340|733340|735309.2|733309.2|735349.4|733819.2|734806.1|733297.7|30
1632141440000|2021-09-20 12:37:20|735317.2|733317.2|735205.6|733205.6|735318.1|733318.1|735193.6|733193.6|39
1632141450000|2021-09-20 12:37:30|735207.1|733207.1|735290.9|733290.9|735318.6|733318.6|735198.4|733198.4|39
1632141460000|2021-09-20 12:37:40|735298.2|733298.2|735220.6|733220.6|735298.2|733298.2|735220.6|733220.6|34
1632141470000|2021-09-20 12:37:50|735220.4|733220.4|735288.9|733288.9|735303.2|733303.2|735220.4|733220.4|37
1632141480000|2021-09-20 12:38:00|735307|733307|735296.6|733296.6|735398.4|733398.4|735296.6|733296.6|38
1632141490000|2021-09-20 12:38:10|735297.5|733297.5|735184.8|733184.8|735302.8|733719.3|734719.3|733183|36
1632141500000|2021-09-20 12:38:20|735171.5|733171.5|735137.6|733137.6|735171.5|733171.5|735135|733135|33
1632141510000|2021-09-20 12:38:30|735134.8|733134.8|735143.9|733143.9|735158.3|733658.9|734658.7|733133.9|33
1632141520000|2021-09-20 12:38:40|735148.4|733148.4|735131.9|733131.9|735148.4|733148.4|735127.1|733127.1|30
1632141530000|2021-09-20 12:38:50|735133.1|733133.1|735162.3|733162.3|735179.2|733179.2|735133.1|733133.1|34
1632141540000|2021-09-20 12:39:00|735162.2|733162.2|735148.1|733148.1|735165.5|733165.5|735148.1|733148.1|30
1632141550000|2021-09-20 12:39:10|735155|733155|735137.3|733137.3|735177.5|733177.5|735137|733137|37
1632141560000|2021-09-20 12:39:20|735139|733139|735009|733009|735139|733486.9|734486.9|732959.2|38
1632141570000|2021-09-20 12:39:30|735003.4|733003.4|734980.4|732980.4|735024|733477.3|734477.3|732966.9|37
1632141580000|2021-09-20 12:39:40|734980.8|732980.8|734972.9|732972.9|735020|733524.1|734522.5|732956.5|35
1632141590000|2021-09-20 12:39:50|734975.9|732975.9|734970.9|732970.9|734983.7|732983.7|734950.1|732950.1|30
1632141600000|2021-09-20 12:40:00|734956.2|732956.2|735134|733134|735147.3|733557.3|734557.3|732956.2|40
1632141610000|2021-09-20 12:40:10|735143.1|733143.1|735078|733078|735152.2|733152.2|735063.7|733063.7|35
1632141620000|2021-09-20 12:40:20|735077.5|733077.5|735102.2|733102.2|735118.8|733618.5|734618.5|733071.1|32
1632141630000|2021-09-20 12:40:30|735106.1|733106.1|735103|733103|735122.6|733599.8|734599.8|733086|35
1632141640000|2021-09-20 12:40:40|735100|733100|735083.3|733083.3|735100.6|733596.7|734585.2|733082.4|24
1632141650000|2021-09-20 12:40:50|735084.8|733084.8|735138.3|733138.3|735152.9|733605.6|734597.7|733082.4|32
1632141660000|2021-09-20 12:41:00|735138.4|733138.4|734597.7|733597.7|735172.2|733636.3|734597.7|733108.5|31
1632141670000|2021-09-20 12:41:10|735096.3|733096.3|735059.7|733059.7|735098.9|733592|734592|732972.6|37
1632141680000|2021-09-20 12:41:20|735054.6|733054.6|735073.7|733073.7|735086.7|733594.2|734594.2|733050|35
1632141690000|2021-09-20 12:41:30|735070|733070|734894.7|732894.7|735070|733493.7|734475|732893.4|37
1632141700000|2021-09-20 12:41:40|734900.9|732900.9|734924.5|732924.5|734924.5|732924.5|734894.3|732894.3|35
1632141710000|2021-09-20 12:41:50|734924.4|732924.4|735057.5|733057.5|735057.5|733057.5|734905.3|732905.3|38
1632141720000|2021-09-20 12:42:00|735065.6|733065.6|735187.1|733187.1|735212.7|733212.7|735065.6|733065.6|39
1632141730000|2021-09-20 12:42:10|735169.4|733169.4|735243.7|733243.7|735253.7|733253.7|735159.8|733159.8|38
1632141740000|2021-09-20 12:42:20|735245.5|733245.5|735155.9|733155.9|735249|733249|735125.1|733125.1|35
1632141750000|2021-09-20 12:42:30|735166.5|733166.5|735199.4|733199.4|735199.4|733199.4|735133.5|733133.5|32
1632141760000|2021-09-20 12:42:40|735190.9|733190.9|735194.8|733194.8|735196.6|733196.6|735102.8|733102.8|37
1632141770000|2021-09-20 12:42:50|735189|733189|735248.3|733248.3|735255.4|733255.4|735173.6|733173.6|38
1632141780000|2021-09-20 12:43:00|735259.5|733259.5|735208|733208|735263.3|733263.3|735186.8|733186.8|37
1632141790000|2021-09-20 12:43:10|735207.2|733207.2|735227|733227|735258.5|733258.5|735188.4|733188.4|38
1632141800000|2021-09-20 12:43:20|735222.1|733222.1|735202.9|733202.9|735247.5|733247.5|735197.5|733197.5|39
1632141810000|2021-09-20 12:43:30|735199.7|733199.7|735167.3|733167.3|735199.7|733199.7|735162.5|733162.5|34
1632141820000|2021-09-20 12:43:40|735168|733168|735171.2|733171.2|735182.2|733182.2|735142.7|733142.7|36
1632141830000|2021-09-20 12:43:50|735170.4|733170.4|735243.3|733243.3|735269.1|733269.1|735129.1|733129.1|34
1632141840000|2021-09-20 12:44:00|735236.2|733236.2|734771.7|733771.7|735272.5|733792|734769.8|733235.5|31
1632141850000|2021-09-20 12:44:10|734771.8|733771.8|735369.5|733369.5|735369.5|733778.4|734771.8|733290|34
1632141860000|2021-09-20 12:44:20|735374.9|733374.9|735367.4|733367.4|735374.9|733374.9|735353.8|733353.8|24
1632141870000|2021-09-20 12:44:30|735372.9|733372.9|735335.6|733335.6|735372.9|733372.9|735333.4|733333.4|29
1632141880000|2021-09-20 12:44:40|735334.2|733334.2|735107.4|733107.4|735355.2|733355.2|735107.4|733107.4|34
1632141890000|2021-09-20 12:44:50|735103.7|733103.7|735080.4|733080.4|735105.1|733105.1|735075.2|733075.2|32
1632141900000|2021-09-20 12:45:00|735080.3|733080.3|735091.5|733091.5|735093.1|733093.1|735071.3|733071.3|33
1632141910000|2021-09-20 12:45:10|735089.6|733089.6|735041.6|733041.6|735099.2|733099.2|735038.4|733038.4|33
1632141920000|2021-09-20 12:45:20|735053.5|733053.5|735034.7|733034.7|735053.6|733053.6|735030.6|733030.6|28
1632141930000|2021-09-20 12:45:30|735033.2|733033.2|734961.8|732961.8|735033.2|733033.2|734961.8|732961.8|30
1632141940000|2021-09-20 12:45:40|734951.3|732951.3|735045.8|733045.8|735045.8|733045.8|734951.3|732951.3|38
1632141950000|2021-09-20 12:45:50|735043.9|733043.9|735007.7|733007.7|735043.9|733043.9|734978|732978|34
1632141960000|2021-09-20 12:46:00|735004.3|733004.3|734960.7|732960.7|735004.3|733004.3|734958|732958|38
1632141970000|2021-09-20 12:46:10|734954.9|732954.9|734864.8|732864.8|734957.1|733357|734350|732853.8|31
1632141980000|2021-09-20 12:46:20|734860.3|732860.3|734830.9|732830.9|734869.3|733368.7|734365.1|732826.3|31
1632141990000|2021-09-20 12:46:30|734835.1|732835.1|734838.9|732838.9|734850.5|732850.5|734823|732823|33
1632142000000|2021-09-20 12:46:40|734833.7|732833.7|734824.2|732824.2|734861.2|733364.4|734358.6|732817|35
1632142010000|2021-09-20 12:46:50|734825.1|732825.1|734834.4|732834.4|734853.6|732853.6|734799.3|732799.3|33
1632142020000|2021-09-20 12:47:00|734838.8|732838.8|734803.6|732803.6|734841.4|732841.4|734801.3|732801.3|31
1632142030000|2021-09-20 12:47:10|734799.7|732799.7|734346.8|733346.8|734863.3|733346.8|734346.8|732797.7|32
1632142040000|2021-09-20 12:47:20|734838.5|732838.5|734843.8|732843.8|734854.9|733351.6|734335.2|732829.7|36
1632142050000|2021-09-20 12:47:30|734840.9|732840.9|734359.2|733359.2|734866.5|733360.1|734353.8|732835.5|36
1632142060000|2021-09-20 12:47:40|734348.3|733348.3|734354.4|733354.4|734852.2|733370.4|734348.3|732820.6|31
1632142070000|2021-09-20 12:47:50|734353.6|733353.6|734352.8|733352.8|734854.8|733362.2|734352.1|732850.6|19
1632142080000|2021-09-20 12:48:00|734352.9|733352.9|734367.8|733367.8|734872.4|733367.8|734350.9|732801.9|36
1632142090000|2021-09-20 12:48:10|734863.5|732863.5|734830.6|732830.6|734863.5|733359.5|734336|732800.2|35
1632142100000|2021-09-20 12:48:20|734826.5|732826.5|734809.7|732809.7|734830.5|732830.5|734787|732787|37
1632142110000|2021-09-20 12:48:30|734815.1|732815.1|734833.7|732833.7|734839.2|732839.2|734792.4|732792.4|35
1632142120000|2021-09-20 12:48:40|734827.6|732827.6|734828.9|732828.9|734828.9|733328.6|734322.5|732811.2|28
1632142130000|2021-09-20 12:48:50|734818|732818|734838|732838|734841.8|732841.8|734813.3|732813.3|26
1632142140000|2021-09-20 12:49:00|734838.9|732838.9|734781|732781|734838.9|732838.9|734777|732777|32
1632142150000|2021-09-20 12:49:10|734781.5|732781.5|734794.1|732794.1|734797.3|732797.3|734772.8|732772.8|31
1632142160000|2021-09-20 12:49:20|734784.2|732784.2|734764.6|732764.6|734788.1|732788.1|734753.9|732753.9|30
1632142170000|2021-09-20 12:49:30|734793.4|732793.4|734757.4|732757.4|734797.9|733244|734237.6|732734.9|38
1632142180000|2021-09-20 12:49:40|734759.4|732759.4|734752.6|732752.6|734767.4|732767.4|734750.6|732750.6|30
1632142190000|2021-09-20 12:49:50|734756.3|732756.3|734742.4|732742.4|734814.4|732814.4|734732.1|732732.1|34
1632142200000|2021-09-20 12:50:00|734740.2|732740.2|734737.5|732737.5|734761.7|732761.7|734716.2|732716.2|32
1632142210000|2021-09-20 12:50:10|734743|732743|734734.2|732734.2|734769.2|732769.2|734731.9|732731.9|28
1632142220000|2021-09-20 12:50:20|734737.4|732737.4|734762.2|732762.2|734775.6|732775.6|734737.4|732737.4|27
1632142230000|2021-09-20 12:50:30|734758.9|732758.9|734757.2|732757.2|734767.3|732767.3|734729.3|732729.3|30
1632142240000|2021-09-20 12:50:40|734757.5|732757.5|734749.7|732749.7|734770.5|732770.5|734749.5|732749.5|30
1632142250000|2021-09-20 12:50:50|734756|732756|734739.6|732739.6|734757.5|732757.5|734728.8|732728.8|22
1632142260000|2021-09-20 12:51:00|734739.5|732739.5|734721.7|732721.7|734740.5|732740.5|734719.8|732719.8|22
1632142270000|2021-09-20 12:51:10|734718.4|732718.4|734684.6|732684.6|734722.6|733203.5|734203.5|732683.4|32
1632142280000|2021-09-20 12:51:20|734686.4|732686.4|734687.8|732687.8|734692.4|732692.4|734672.7|732672.7|25
1632142290000|2021-09-20 12:51:30|734682|732682|734076.6|733076.6|734682|733086.6|734068|732559|30
1632142300000|2021-09-20 12:51:40|734071.9|733071.9|734534.7|732534.7|734568.5|733075.7|734071|732534.2|26
1632142310000|2021-09-20 12:51:50|734534.9|732534.9|734076.6|733076.6|734570.3|733076.6|734055.3|732534.9|33
1632142320000|2021-09-20 12:52:00|734074.4|733074.4|734572.1|732572.1|734572.1|733077.5|734051.5|732572.1|33
1632142330000|2021-09-20 12:52:10|734572|732572|734077.6|733077.6|734579.1|733082.3|734070.1|732565.9|32
1632142340000|2021-09-20 12:52:20|734572.7|732572.7|734683|732683|734689.3|733079.4|734073.1|732572.6|34
1632142350000|2021-09-20 12:52:30|734683.9|732683.9|734685.8|732685.8|734699.6|732699.6|734655.7|732655.7|35
1632142360000|2021-09-20 12:52:40|734679.6|732679.6|734632.1|732632.1|734693.5|732693.5|734615.6|732615.6|38
1632142370000|2021-09-20 12:52:50|734631.7|732631.7|734589.2|732589.2|734649.1|732649.1|734587.8|732587.8|34
1632142380000|2021-09-20 12:53:00|734586.5|732586.5|734561|732561|734588.1|732588.1|734559.6|732559.6|29
1632142390000|2021-09-20 12:53:10|734556.3|732556.3|734030.5|733030.5|734567.8|733030.5|734030.5|732524.4|27
1632142400000|2021-09-20 12:53:20|734027|733027|734029.3|733029.3|734555.1|733029.3|734022.4|732493.2|32
1632142410000|2021-09-20 12:53:30|734010|733010|734584.9|732584.9|734600.8|733027.7|734008|732507.1|35
1632142420000|2021-09-20 12:53:40|734586|732586|734731.8|732731.8|734748.6|733246.3|734246.3|732585.7|36
1632142430000|2021-09-20 12:53:50|734740.2|732740.2|734787.4|732787.4|734790.6|732790.6|734733.6|732733.6|34
1632142440000|2021-09-20 12:54:00|734791|732791|734731.7|732731.7|734795.9|732795.9|734729|732729|31
1632142450000|2021-09-20 12:54:10|734739.1|732739.1|734659.2|732659.2|734740.1|732740.1|734657.1|732657.1|28
1632142460000|2021-09-20 12:54:20|734659.1|732659.1|734631.1|732631.1|734660|732660|734616.3|732616.3|31
1632142470000|2021-09-20 12:54:30|734631.6|732631.6|734592.9|732592.9|734649|732649|734589.7|732589.7|33
1632142480000|2021-09-20 12:54:40|734595.1|732595.1|734550.6|732550.6|734596.5|733047|734047|732541.7|30
1632142490000|2021-09-20 12:54:50|734548.8|732548.8|734546.5|732546.5|734548.8|732548.8|734525.7|732525.7|29
1632142500000|2021-09-20 12:55:00|734552.3|732552.3|734578.3|732578.3|734603.6|732603.6|734551.4|732551.4|29
1632142510000|2021-09-20 12:55:10|734581.5|732581.5|734595|732595|734629.4|732629.4|734581.5|732581.5|33
1632142520000|2021-09-20 12:55:20|734094.7|733094.7|734687.7|732687.7|734698.3|733094.7|734094.7|732608.2|34
1632142530000|2021-09-20 12:55:30|734693.9|732693.9|734707.4|732707.4|734720.2|732720.2|734681.2|732681.2|31
1632142540000|2021-09-20 12:55:40|734704.1|732704.1|734819|732819|734834.2|732834.2|734704.1|732704.1|35
1632142550000|2021-09-20 12:55:50|734824.2|732824.2|734824.3|732824.3|734861.9|732861.9|734824.2|732824.2|29
1632142560000|2021-09-20 12:56:00|734826|732826|734848.7|732848.7|734855.2|732855.2|734798.9|732798.9|33
1632142570000|2021-09-20 12:56:10|734847.5|732847.5|734915|732915|734924.5|732924.5|734839.1|732839.1|36
1632142580000|2021-09-20 12:56:20|734926.1|732926.1|734912.8|732912.8|734930.2|732930.2|734908.9|732908.9|24
1632142590000|2021-09-20 12:56:30|734906.4|732906.4|734979.6|732979.6|734991.4|732991.4|734900.6|732900.6|31
1632142600000|2021-09-20 12:56:40|734987.2|732987.2|734976.1|732976.1|734988.4|732988.4|734972.2|732972.2|22
1632142610000|2021-09-20 12:56:50|734977|732977|734981.9|732981.9|734995.8|732995.8|734969.3|732969.3|26
1632142620000|2021-09-20 12:57:00|734983.8|732983.8|734972.2|732972.2|734994.4|732994.4|734967.9|732967.9|24
1632142630000|2021-09-20 12:57:10|734983|732983|734941.2|732941.2|734983|733449.7|734442.4|732931.6|34
1632142640000|2021-09-20 12:57:20|734942.2|732942.2|735033.9|733033.9|735043.9|733493.2|734472.7|732942.2|38
1632142650000|2021-09-20 12:57:30|735030.2|733030.2|735039.1|733039.1|735043.6|733043.6|735018.7|733018.7|33
1632142660000|2021-09-20 12:57:40|735039.8|733039.8|735009|733009|735057.2|733057.2|734983.3|732983.3|37
1632142670000|2021-09-20 12:57:50|735003.6|733003.6|734963.4|732963.4|735003.6|733003.6|734956.2|732956.2|32
1632142680000|2021-09-20 12:58:00|734971.6|732971.6|735017.1|733017.1|735033.9|733033.9|734967.5|732967.5|37
1632142690000|2021-09-20 12:58:10|735014|733014|734664.1|732664.1|735014|733319.9|734316.8|732664.1|38
1632142700000|2021-09-20 12:58:20|734671.6|732671.6|734762.2|732762.2|734776.8|732776.8|734663.1|732663.1|34
1632142710000|2021-09-20 12:58:30|734762.6|732762.6|734731.7|732731.7|734762.6|733235|734235|732707|35
1632142720000|2021-09-20 12:58:40|734722.5|732722.5|734767.8|732767.8|734782.9|732782.9|734719.7|732719.7|37
1632142730000|2021-09-20 12:58:50|734768.5|732768.5|734727.9|732727.9|734768.5|733228.3|734228.3|732714.6|33
1632142740000|2021-09-20 12:59:00|734737.5|732737.5|734722.5|732722.5|734756.7|732756.7|734717.6|732717.6|33
1632142750000|2021-09-20 12:59:10|734727|732727|734720.2|732720.2|734727|732727|734686.6|732686.6|35
1632142760000|2021-09-20 12:59:20|734704.3|732704.3|734851.3|732851.3|734851.3|732851.3|734704.2|732704.2|37
1632142770000|2021-09-20 12:59:30|734869.7|732869.7|734986|732986|734997.6|732997.6|734838.8|732838.8|39
1632142780000|2021-09-20 12:59:40|735013.3|733013.3|735018.2|733018.2|735062|733062|735002|733002|32
1632142790000|2021-09-20 12:59:50|735019.8|733019.8|734964.3|732964.3|735019.8|733019.8|734946.1|732946.1|33
1632142800000|2021-09-20 13:00:00|734965.2|732965.2|735050.7|733050.7|735050.7|733486.3|734486.3|732937.5|40
1632142810000|2021-09-20 13:00:10|735057.8|733057.8|735087.9|733087.9|735118.6|733118.6|735036.8|733036.8|38
1632142820000|2021-09-20 13:00:20|735089.3|733089.3|734977|732977|735099.7|733562.3|734562.3|732975.9|30
1632142830000|2021-09-20 13:00:30|734976.5|732976.5|734526.2|733526.2|735005.1|733526.2|734422.7|732937.6|39
1632142840000|2021-09-20 13:00:40|735014.4|733014.4|734637.6|733637.6|735120|733641.2|734525.5|733004|38
1632142850000|2021-09-20 13:00:50|734644.7|733644.7|735106.6|733106.6|735123.7|733667.6|734602|733086.5|36
1632142860000|2021-09-20 13:01:00|734616.4|733616.4|734622.9|733622.9|735133.5|733643.6|734607.5|733093.7|29
1632142870000|2021-09-20 13:01:10|734619.6|733619.6|734628.3|733628.3|735125.1|733642.4|734608.7|733093.5|32
1632142880000|2021-09-20 13:01:20|734634.1|733634.1|734592.4|733592.4|735133.2|733643|734585.6|733070.4|33
1632142890000|2021-09-20 13:01:30|734586.1|733586.1|734542.9|733542.9|735070.6|733591.1|734531.2|733048.8|37
1632142900000|2021-09-20 13:01:40|734544.6|733544.6|734555.8|733555.8|735049|733574.6|734544.6|733049|36
1632142910000|2021-09-20 13:01:50|734558.9|733558.9|734565.5|733565.5|735072.2|733569.6|734524.2|733016.7|34
1632142920000|2021-09-20 13:02:00|734562.8|733562.8|734798.6|732798.6|735004.9|733562.8|734314.9|732795.2|39
1632142930000|2021-09-20 13:02:10|734800.9|732800.9|734965.9|732965.9|734967.8|733339.8|734284.8|732766.1|39
1632142940000|2021-09-20 13:02:20|734957.7|732957.7|734536.3|733536.3|735029.9|733537.7|734518.5|732957.7|31
1632142950000|2021-09-20 13:02:30|734535.2|733535.2|734627.4|733627.4|735119.4|733629.6|734533.5|733019.6|34
1632142960000|2021-09-20 13:02:40|735142.4|733142.4|735177.1|733177.1|735234.5|733740.4|734614.5|733142.4|36
1632142970000|2021-09-20 13:02:50|735179|733179|735153.2|733153.2|735215.9|733687.5|734647.9|733136.9|36
1632142980000|2021-09-20 13:03:00|734677.6|733677.6|735117.7|733117.7|735219.8|733740.3|734636.1|733117.7|34
1632142990000|2021-09-20 13:03:10|734650.8|733650.8|734655.5|733655.5|735229.7|733725.5|734637.4|733123.5|30
1632143000000|2021-09-20 13:03:20|734656.4|733656.4|734639.1|733639.1|735129.7|733663.3|734633.5|733129.7|31
1632143010000|2021-09-20 13:03:30|734641.7|733641.7|734670.1|733670.1|735221.4|733691.3|734641.7|733146.7|36
1632143020000|2021-09-20 13:03:40|734666.8|733666.8|735132|733132|735159.9|733684.9|734621.6|733082.2|32
1632143030000|2021-09-20 13:03:50|735128.6|733128.6|734636.6|733636.6|735131.5|733636.6|734619.1|733070.4|32
1632143040000|2021-09-20 13:04:00|734637.4|733637.4|735124.9|733124.9|735136.8|733648.5|734630.6|733104.5|30
1632143050000|2021-09-20 13:04:10|735120.2|733120.2|735125.6|733125.6|735129.1|733627.7|734607.5|733095.1|25
1632143060000|2021-09-20 13:04:20|735106.9|733106.9|734629.5|733629.5|735127.9|733644.5|734624.7|733095.1|34
1632143070000|2021-09-20 13:04:30|734633.3|733633.3|735091.8|733091.8|735129.6|733635.2|734632.1|733077|35
1632143080000|2021-09-20 13:04:40|735097|733097|735126.7|733126.7|735126.7|733603.9|734601.6|733088.2|35
1632143090000|2021-09-20 13:04:50|735118.4|733118.4|734626.6|733626.6|735123.5|733626.6|734615.4|733108.6|28
1632143100000|2021-09-20 13:05:00|734622.3|733622.3|735142.6|733142.6|735155.8|733650.2|734622.3|733104|28
1632143110000|2021-09-20 13:05:10|735155.7|733155.7|735146.8|733146.8|735155.7|733654.8|734654.8|733120.1|30
1632143120000|2021-09-20 13:05:20|735146.3|733146.3|734664.8|733664.8|735169.6|733686.5|734642.9|733142.1|31
1632143130000|2021-09-20 13:05:30|734681.7|733681.7|735222|733222|735244.6|733722.3|734654|733207.7|38
1632143140000|2021-09-20 13:05:40|735244.9|733244.9|735352.4|733352.4|735360.6|733841.3|734841.3|733244.9|38
1632143150000|2021-09-20 13:05:50|735350.9|733350.9|735368.3|733368.3|735368.7|733368.7|735329.5|733329.5|34
1632143160000|2021-09-20 13:06:00|735372.3|733372.3|735337.1|733337.1|735384.5|733384.5|735329.2|733329.2|35
1632143170000|2021-09-20 13:06:10|735332.9|733332.9|735326.3|733326.3|735376|733822|734822|733322.8|33
1632143180000|2021-09-20 13:06:20|735342.8|733342.8|735377|733377|735377.6|733876.7|734876.7|733329.6|33
1632143190000|2021-09-20 13:06:30|735373.8|733373.8|735362.9|733362.9|735384.6|733877.8|734869.9|733360.9|28
1632143200000|2021-09-20 13:06:40|735359.7|733359.7|735380.1|733380.1|735382.4|733870.9|734849.3|733359.7|25
1632143210000|2021-09-20 13:06:50|735379.9|733379.9|735370.7|733370.7|735394.2|733892.2|734877.4|733343.2|35
1632143220000|2021-09-20 13:07:00|735371.1|733371.1|735366.1|733366.1|735383|733383|735361.8|733361.8|25
1632143230000|2021-09-20 13:07:10|735366.3|733366.3|735371.8|733371.8|735379.5|733853.4|734853.4|733329.7|31
1632143240000|2021-09-20 13:07:20|735373.1|733373.1|735362|733362|735375.7|733375.7|735361|733361|22
1632143250000|2021-09-20 13:07:30|735363.4|733363.4|735366.7|733366.7|735374.8|733374.8|735360|733360|26
1632143260000|2021-09-20 13:07:40|735369.9|733369.9|735355|733355|735369.9|733369.9|735309|733309|16
1632143270000|2021-09-20 13:07:50|735363.8|733363.8|735327.6|733327.6|735378.9|733884.9|734849.2|733327.6|28
1632143280000|2021-09-20 13:08:00|734843|733843|735390.3|733390.3|735411.8|733895.2|734843|733343.8|35
1632143290000|2021-09-20 13:08:10|735389.6|733389.6|734840.5|733840.5|735396.9|733844.7|734810.6|733305.1|31
1632143300000|2021-09-20 13:08:20|734785.7|733785.7|735324.3|733324.3|735340.4|733847.2|734785.7|733310|31
1632143310000|2021-09-20 13:08:30|735315.2|733315.2|735328.1|733328.1|735363.6|733859.2|734859.2|733272.4|26
1632143320000|2021-09-20 13:08:40|735333.5|733333.5|735221.5|733221.5|735348.2|733844|734831.5|733204.1|35
1632143330000|2021-09-20 13:08:50|734731.6|733731.6|735243.9|733243.9|735267.9|733754.2|734731.6|733199.8|35
1632143340000|2021-09-20 13:09:00|735243.7|733243.7|735118.9|733118.9|735245.3|733708.2|734645.9|733101.1|35
1632143350000|2021-09-20 13:09:10|735132.1|733132.1|735123.9|733123.9|735151.8|733657.6|734616.9|733105.9|30
1632143360000|2021-09-20 13:09:20|735096.3|733096.3|734620.5|733620.5|735142.5|733659.8|734609.2|733096.3|34
1632143370000|2021-09-20 13:09:30|734619.3|733619.3|734603|733603|735107.5|733629.2|734590.5|733084.6|33
1632143380000|2021-09-20 13:09:40|734605.8|733605.8|734578.1|733578.1|735103.4|733618|734572.9|733099.1|35
1632143390000|2021-09-20 13:09:50|735048.1|733048.1|735034.6|733034.6|735052.2|733543.5|734514.8|733000.3|26
1632143400000|2021-09-20 13:10:00|735026.3|733026.3|734534.9|733534.9|735056.9|733561|734498.1|732997|30
1632143410000|2021-09-20 13:10:10|734996.1|732996.1|734530.8|733530.8|735039.1|733535.8|734522.6|732996.1|27
1632143420000|2021-09-20 13:10:20|735006.5|733006.5|735091|733091|735120|733637.5|734538.4|733006.5|34
1632143430000|2021-09-20 13:10:30|735096.4|733096.4|734577.3|733577.3|735137.3|733657.7|734562.1|733088.7|39
1632143440000|2021-09-20 13:10:40|734570.7|733570.7|735064.1|733064.1|735091.2|733598.1|734554.9|733051.9|36
1632143450000|2021-09-20 13:10:50|735082.8|733082.8|734643.2|733643.2|735104.5|733650.4|734562.9|733082.8|36
1632143460000|2021-09-20 13:11:00|734625.5|733625.5|734563.6|733563.6|735106.3|733626.7|734563.6|733086.7|37
1632143470000|2021-09-20 13:11:10|734603.8|733603.8|734607.6|733607.6|734619.2|733619.2|734577.4|733577.4|36
1632143480000|2021-09-20 13:11:20|734605.9|733605.9|735094.2|733094.2|735094.2|733636.1|734599.4|733094.2|26
1632143490000|2021-09-20 13:11:30|734561.3|733561.3|735080|733080|735108.2|733613.1|734556.8|733071.3|35
1632143500000|2021-09-20 13:11:40|734585.9|733585.9|734639.4|733639.4|735139.6|733643.8|734558.2|733076|32
1632143510000|2021-09-20 13:11:50|734637.5|733637.5|735066.5|733066.5|735143.2|733649.7|734553.3|733066.5|34
1632143520000|2021-09-20 13:12:00|735072.8|733072.8|734505.8|733505.8|735090.7|733594.3|734497.3|733072.8|40
1632143530000|2021-09-20 13:12:10|734512|733512|734505.7|733505.7|734524|733524|734503.4|733503.4|32
1632143540000|2021-09-20 13:12:20|734502.4|733502.4|734574.8|733574.8|734577.9|733577.9|734478.2|733478.2|26
1632143550000|2021-09-20 13:12:30|734570.8|733570.8|734530.6|733530.6|734575.4|733575.4|734504.2|733504.2|37
1632143560000|2021-09-20 13:12:40|734526.7|733526.7|734541.4|733541.4|735011.4|733541.4|734500.7|732998.8|34
1632143570000|2021-09-20 13:12:50|734525.6|733525.6|734592.5|733592.5|734625.3|733625.3|734525.2|733525.2|36
1632143580000|2021-09-20 13:13:00|735106.8|733106.8|734505.6|733505.6|735106.8|733551.4|734502.4|732994.7|30
1632143590000|2021-09-20 13:13:10|734510.1|733510.1|734506.8|733506.8|734529.3|733529.3|734506.8|733506.8|23
1632143600000|2021-09-20 13:13:20|734516.8|733516.8|734516.3|733516.3|734526.9|733526.9|734515|733515|28
1632143610000|2021-09-20 13:13:30|734519.1|733519.1|734998.3|732998.3|735015.5|733519.1|734502|732992.1|25
1632143620000|2021-09-20 13:13:40|734507.8|733507.8|734503.2|733503.2|735022.9|733523.1|734486.8|732991.7|31
1632143630000|2021-09-20 13:13:50|734494.9|733494.9|734488.8|733488.8|735013.2|733533.1|734488.8|732991.4|32
1632143640000|2021-09-20 13:14:00|734489.5|733489.5|734481.4|733481.4|734988|733513.1|734450.6|732944.4|31
1632143650000|2021-09-20 13:14:10|734481|733481|734515.6|733515.6|734999.7|733516.8|734477.7|732971.4|38
1632143660000|2021-09-20 13:14:20|734525.8|733525.8|734504.9|733504.9|734525.8|733525.8|734499.1|733499.1|29
1632143670000|2021-09-20 13:14:30|734504.5|733504.5|734486.3|733486.3|734506.5|733506.5|734486.3|733486.3|16
1632143680000|2021-09-20 13:14:40|734484.9|733484.9|734393.4|733393.4|734491.7|733491.7|734368.8|733368.8|23
1632143690000|2021-09-20 13:14:50|734412.8|733412.8|734403.6|733403.6|734932.6|733438.5|734384.5|732930.7|36
1632143700000|2021-09-20 13:15:00|734395.2|733395.2|734227.5|733227.5|734822.1|733399.3|734194.3|732679.8|38
1632143710000|2021-09-20 13:15:10|734218|733218|734267.9|733267.9|734793|733277.3|734218|732722.2|38
1632143720000|2021-09-20 13:15:20|734274.1|733274.1|734719.7|732719.7|734740.9|733277.4|734214.9|732709.6|32
1632143730000|2021-09-20 13:15:30|734725.7|732725.7|734731.8|732731.8|734748|733255.3|734234.9|732704.7|36
1632143740000|2021-09-20 13:15:40|734736.6|732736.6|734798.3|732798.3|734799.3|733278.5|734222.8|732719.4|39
1632143750000|2021-09-20 13:15:50|734806.2|732806.2|734863.4|732863.4|734864.1|733339.2|734292.3|732787.8|39
1632143760000|2021-09-20 13:16:00|734865|732865|734846.2|732846.2|734875.5|733372.4|734346.9|732842.9|37
1632143770000|2021-09-20 13:16:10|734842.1|732842.1|734852.3|732852.3|734868.7|733347.5|734317.9|732842.1|35
1632143780000|2021-09-20 13:16:20|734862.8|732862.8|734747.4|732747.4|734862.8|733347.8|734309.1|732747.4|33
1632143790000|2021-09-20 13:16:30|734748.7|732748.7|734747.9|732747.9|734772.5|733273.7|734240.2|732734.8|37
1632143800000|2021-09-20 13:16:40|734734.5|732734.5|734811|732811|734822.6|733309.1|734297.7|732734.5|34
1632143810000|2021-09-20 13:16:50|734814.2|732814.2|734815.1|732815.1|734842.4|732842.4|734798.3|732798.3|35
1632143820000|2021-09-20 13:17:00|734812.8|732812.8|734898.3|732898.3|734904.8|733371.9|734342.8|732808.6|37
1632143830000|2021-09-20 13:17:10|734902.4|732902.4|734903.8|732903.8|734909.5|733400.2|734400.2|732884.2|36
1632143840000|2021-09-20 13:17:20|734903.2|732903.2|734894.8|732894.8|734907.4|732907.4|734877.1|732877.1|23
1632143850000|2021-09-20 13:17:30|734896.3|732896.3|735060.5|733060.5|735077.4|733495.8|734463.9|732896.3|36
1632143860000|2021-09-20 13:17:40|735047.8|733047.8|734996.8|732996.8|735050.8|733536.6|734536.6|732985.2|33
1632143870000|2021-09-20 13:17:50|735009.9|733009.9|734958.3|732958.3|735009.9|733467.2|734462.8|732957|37
1632143880000|2021-09-20 13:18:00|734957.6|732957.6|734904.7|732904.7|734962.1|733398.7|734398.7|732886.2|31
1632143890000|2021-09-20 13:18:10|734907|732907|734978.9|732978.9|734990.3|732990.3|734904.1|732904.1|36
1632143900000|2021-09-20 13:18:20|734952.7|732952.7|734986.8|732986.8|735020.8|733493.9|734489.2|732948.9|35
1632143910000|2021-09-20 13:18:30|735005.8|733005.8|734409.2|733409.2|735013.1|733483.1|734407.3|732912|34
1632143920000|2021-09-20 13:18:40|734896|732896|734831.4|732831.4|734916.8|733359.7|734316.6|732806|32
1632143930000|2021-09-20 13:18:50|734829|732829|734741.6|732741.6|734829|732829|734741.6|732741.6|26
1632143940000|2021-09-20 13:19:00|734230|733230|734772.1|732772.1|734789.2|733230|734213.3|732726.9|38
1632143950000|2021-09-20 13:19:10|734771.8|732771.8|734817.8|732817.8|734821.8|733300|734298.3|732766|30
1632143960000|2021-09-20 13:19:20|734819.9|732819.9|734789|732789|734830.4|732830.4|734784.7|732784.7|35
1632143970000|2021-09-20 13:19:30|734788.4|732788.4|734821|732821|734827|732827|734788.4|732788.4|32
1632143980000|2021-09-20 13:19:40|734818.6|732818.6|734928|732928|734928|733401.2|734371.5|732814.5|32
1632143990000|2021-09-20 13:19:50|734920.3|732920.3|734993.1|732993.1|735012.9|733012.9|734920.3|732920.3|34
1632144000000|2021-09-20 13:20:00|735006.3|733006.3|735041.2|733041.2|735093.8|733590.7|734523.7|733000.4|37
1632144010000|2021-09-20 13:20:10|735036.1|733036.1|735043.6|733043.6|735050.3|733050.3|735027.3|733027.3|38
1632144020000|2021-09-20 13:20:20|735045.5|733045.5|735062|733062|735067.7|733067.7|735042.1|733042.1|36
1632144030000|2021-09-20 13:20:30|735060.3|733060.3|734567.5|733567.5|735060.9|733587|734563|733044.3|36
1632144040000|2021-09-20 13:20:40|734569.9|733569.9|735101.1|733101.1|735101.1|733593.2|734564.2|733101.1|32
1632144050000|2021-09-20 13:20:50|735104.4|733104.4|735114|733114|735120.2|733627.4|734611.6|733104.4|30
1632144060000|2021-09-20 13:21:00|735115.9|733115.9|735103.4|733103.4|735118.2|733118.2|735093|733093|28
1632144070000|2021-09-20 13:21:10|735110.1|733110.1|734612.8|733612.8|735118.3|733612.8|734612.8|733103.9|26
1632144080000|2021-09-20 13:21:20|734616.2|733616.2|734603.1|733603.1|735113.2|733616.2|734602.1|733109.3|23
1632144090000|2021-09-20 13:21:30|734613.1|733613.1|734612|733612|734616.8|733616.8|734591|733591|28
1632144100000|2021-09-20 13:21:40|734613.3|733613.3|734592.1|733592.1|734616.5|733616.5|734590.5|733590.5|22
1632144110000|2021-09-20 13:21:50|734628.1|733628.1|735100.3|733100.3|735104.8|733628.1|734596.1|733098.7|30
1632144120000|2021-09-20 13:22:00|735099.2|733099.2|734596.1|733596.1|735106.7|733610.1|734593.3|733097.1|29
1632144130000|2021-09-20 13:22:10|734600.2|733600.2|734610.9|733610.9|734614.5|733614.5|734588|733588|24
1632144140000|2021-09-20 13:22:20|734608.8|733608.8|734618.2|733618.2|734640.8|733640.8|734606.2|733606.2|33
1632144150000|2021-09-20 13:22:30|734619.6|733619.6|734612.5|733612.5|734640.2|733640.2|734612.5|733612.5|38
1632144160000|2021-09-20 13:22:40|734612.9|733612.9|735102.9|733102.9|735102.9|733628.6|734591.8|733086.7|29
1632144170000|2021-09-20 13:22:50|735110.2|733110.2|734661.9|733661.9|735133.2|733671|734617.2|733101.6|37
1632144180000|2021-09-20 13:23:00|734662.9|733662.9|734713.5|733713.5|735205.4|733718|734662.9|733186.2|31
1632144190000|2021-09-20 13:23:10|734708.4|733708.4|734710.6|733710.6|734729|733729|734708.4|733708.4|24
1632144200000|2021-09-20 13:23:20|734711.7|733711.7|735225.4|733225.4|735225.4|733728.9|734708.5|733196.3|28
1632144210000|2021-09-20 13:23:30|735222.9|733222.9|735213.9|733213.9|735285.2|733760.2|734708.2|733209.3|36
1632144220000|2021-09-20 13:23:40|735215.6|733215.6|735171.5|733171.5|735228.7|733729.8|734679.1|733170.8|35
1632144230000|2021-09-20 13:23:50|734649.9|733649.9|735156.7|733156.7|735165.3|733672.3|734641.9|733143.9|35
1632144240000|2021-09-20 13:24:00|735167|733167|734673.2|733673.2|735180.8|733673.9|734635.5|733144.8|35
1632144250000|2021-09-20 13:24:10|734681|733681|735192.5|733192.5|735233.1|733688.6|734680.2|733175.2|35
1632144260000|2021-09-20 13:24:20|735172.2|733172.2|735109|733109|735172.2|733652.9|734595.2|733109|36
1632144270000|2021-09-20 13:24:30|735121.8|733121.8|735112.6|733112.6|735121.8|733121.8|735111.6|733111.6|29
1632144280000|2021-09-20 13:24:40|735115.9|733115.9|734498.6|733498.6|735117.1|733610.5|734490.8|732989.6|34
1632144290000|2021-09-20 13:24:50|734498.7|733498.7|734974.1|732974.1|735000.3|733498.7|734477.2|732972.7|35
1632144300000|2021-09-20 13:25:00|734976.8|732976.8|735078.8|733078.8|735093.4|733583.1|734571.1|732972|39
1632144310000|2021-09-20 13:25:10|735071.8|733071.8|734468.5|733468.5|735091|733565.1|734468.5|732983.8|36
1632144320000|2021-09-20 13:25:20|734976.1|732976.1|734975.6|732975.6|734982.3|732982.3|734947.7|732947.7|33
1632144330000|2021-09-20 13:25:30|734971.8|732971.8|734988.8|732988.8|735038.7|733038.7|734971.8|732971.8|31
1632144340000|2021-09-20 13:25:40|734986|732986|734958.5|732958.5|734986|732986|734936.9|732936.9|35
1632144350000|2021-09-20 13:25:50|734955.8|732955.8|734945.4|732945.4|734975.2|732975.2|734938.9|732938.9|36
1632144360000|2021-09-20 13:26:00|734947.2|732947.2|734944.8|732944.8|734953.8|732953.8|734936.7|732936.7|26
1632144370000|2021-09-20 13:26:10|734946.8|732946.8|734943.1|732943.1|734946.8|732946.8|734937.3|732937.3|19
1632144380000|2021-09-20 13:26:20|734937.5|732937.5|734962|732962|734968.6|732968.6|734936.6|732936.6|21
1632144390000|2021-09-20 13:26:30|734950.6|732950.6|734964.2|732964.2|734978|732978|734949.5|732949.5|29
1632144400000|2021-09-20 13:26:40|734965.4|732965.4|734969.4|732969.4|734972|732972|734962|732962|18
1632144410000|2021-09-20 13:26:50|734967.8|732967.8|734966.8|732966.8|734972.4|732972.4|734954.9|732954.9|17
1632144420000|2021-09-20 13:27:00|734967.9|732967.9|734970.1|732970.1|734971.2|732971.2|734966.7|732966.7|16
1632144430000|2021-09-20 13:27:10|734969.7|732969.7|734885.5|732885.5|734969.7|733459.1|734389.7|732884.1|31
1632144440000|2021-09-20 13:27:20|734887.6|732887.6|734890.1|732890.1|734906.5|732906.5|734882.5|732882.5|35
1632144450000|2021-09-20 13:27:30|734894.2|732894.2|734916.8|732916.8|734921.5|732921.5|734893.6|732893.6|35
1632144460000|2021-09-20 13:27:40|734918.5|732918.5|734948.2|732948.2|734959.2|732959.2|734918.5|732918.5|32
1632144470000|2021-09-20 13:27:50|734949.6|732949.6|734947.1|732947.1|734951.5|732951.5|734930.1|732930.1|30
1632144480000|2021-09-20 13:28:00|734948.9|732948.9|734930.9|732930.9|734968.5|732968.5|734928.4|732928.4|35
1632144490000|2021-09-20 13:28:10|734924.1|732924.1|734892.5|732892.5|734949.3|732949.3|734892.5|732892.5|33
1632144500000|2021-09-20 13:28:20|734901.5|732901.5|734880.9|732880.9|734914.6|733401.1|734382.1|732873.5|27
1632144510000|2021-09-20 13:28:30|734877.9|732877.9|734925.1|732925.1|734930.2|732930.2|734876.8|732876.8|26
1632144520000|2021-09-20 13:28:40|734925.3|732925.3|734956.2|732956.2|734956.2|732956.2|734911.6|732911.6|29
1632144530000|2021-09-20 13:28:50|734954.1|732954.1|734936.9|732936.9|734959.4|732959.4|734916.2|732916.2|24
1632144540000|2021-09-20 13:29:00|734932|732932|734967.3|732967.3|734972.1|732972.1|734922.1|732922.1|29
1632144550000|2021-09-20 13:29:10|734963.9|732963.9|735092.8|733092.8|735092.8|733092.8|734961|732961|24
1632144560000|2021-09-20 13:29:20|735094.7|733094.7|735117.3|733117.3|735123.9|733608.7|734590.7|733091.7|23
1632144570000|2021-09-20 13:29:30|735110.4|733110.4|735107.2|733107.2|735118.3|733118.3|735105.7|733105.7|26
1632144580000|2021-09-20 13:29:40|735107.3|733107.3|735085.5|733085.5|735107.3|733107.3|735007.6|733007.6|27
1632144590000|2021-09-20 13:29:50|735078.7|733078.7|735023.7|733023.7|735078.7|733078.7|734999.5|732999.5|27
1632144600000|2021-09-20 13:30:00|735023.3|733023.3|734948|732948|735150.5|733150.5|734948|732948|29
1632144610000|2021-09-20 13:30:10|734954.9|732954.9|735092.1|733092.1|735119.1|733119.1|734954.9|732954.9|28
1632144620000|2021-09-20 13:30:20|735104.6|733104.6|735114.7|733114.7|735193|733683.6|734644.1|733101.2|29
1632144630000|2021-09-20 13:30:30|735125|733125|735322.2|733322.2|735375.9|733751.8|734751.8|733125|29
1632144640000|2021-09-20 13:30:40|735320.8|733320.8|735241.6|733241.6|735320.8|733320.8|735188.4|733188.4|28
1632144650000|2021-09-20 13:30:50|735230.3|733230.3|735342.7|733342.7|735367.5|733367.5|735230.3|733230.3|27
1632144660000|2021-09-20 13:31:00|735344|733344|735244.3|733244.3|735347.9|733347.9|735183.8|733183.8|28
1632144670000|2021-09-20 13:31:10|735258.8|733258.8|735155.5|733155.5|735266.8|733266.8|735131.5|733131.5|28
1632144680000|2021-09-20 13:31:20|735149.8|733149.8|735156.7|733156.7|735178.8|733178.8|735090.7|733090.7|29
1632144690000|2021-09-20 13:31:30|735152.4|733152.4|734939.8|732939.8|735152.4|733622.7|734622.7|732939.8|28
1632144700000|2021-09-20 13:31:40|734950.5|732950.5|734887.6|732887.6|734965.3|732965.3|734852.4|732852.4|29
1632144710000|2021-09-20 13:31:50|734868.1|732868.1|734687.7|732687.7|734875.1|732875.1|734683.5|732683.5|27
1632144720000|2021-09-20 13:32:00|734676.4|732676.4|734600|732600|734696.9|732696.9|734580|732580|29
1632144730000|2021-09-20 13:32:10|734592.8|732592.8|734578.1|732578.1|734613.9|732613.9|734512.1|732512.1|29
1632144740000|2021-09-20 13:32:20|734563.4|732563.4|734556.5|732556.5|734569.4|732569.4|734441.1|732441.1|28
1632144750000|2021-09-20 13:32:30|734559.6|732559.6|734613.3|732613.3|734619.6|732619.6|734555|732555|29
1632144760000|2021-09-20 13:32:40|734606.5|732606.5|734525.5|732525.5|734606.5|732606.5|734508.1|732508.1|28
1632144770000|2021-09-20 13:32:50|734529.8|732529.8|734550.1|732550.1|734579.3|732579.3|734497.9|732497.9|28
1632144780000|2021-09-20 13:33:00|734550|732550|734669.3|732669.3|734699.8|732699.8|734537.7|732537.7|28
1632144790000|2021-09-20 13:33:10|734654.2|732654.2|734536.4|732536.4|734667|732667|734534.5|732534.5|29
1632144800000|2021-09-20 13:33:20|734540.3|732540.3|734516.4|732516.4|734546.6|732546.6|734506|732506|27
1632144810000|2021-09-20 13:33:30|734509.1|732509.1|734549.3|732549.3|734588.9|732588.9|734497.5|732497.5|28
1632144820000|2021-09-20 13:33:40|734541|732541|734598.4|732598.4|734610.4|732610.4|734508.6|732508.6|28
1632144830000|2021-09-20 13:33:50|734598.3|732598.3|734607.5|732607.5|734630.3|732630.3|734520|732520|28
1632144840000|2021-09-20 13:34:00|734620.2|732620.2|734615.6|732615.6|734671.3|732671.3|734605.3|732605.3|29
1632144850000|2021-09-20 13:34:10|734598.6|732598.6|734709.6|732709.6|734709.6|732709.6|734596|732596|28
1632144860000|2021-09-20 13:34:20|734716.8|732716.8|734638.1|732638.1|734716.8|732716.8|734633.6|732633.6|28
1632144870000|2021-09-20 13:34:30|734638.4|732638.4|734747.5|732747.5|734761.4|732761.4|734638.4|732638.4|38
1632144880000|2021-09-20 13:34:40|734743.8|732743.8|734818.3|732818.3|734950.8|732950.8|734733|732733|40
1632144890000|2021-09-20 13:34:50|734838|732838|734971.9|732971.9|734973.6|732973.6|734824|732824|39
1632144900000|2021-09-20 13:35:00|734977.5|732977.5|734959.1|732959.1|735008.8|733008.8|734923.8|732923.8|40
1632144910000|2021-09-20 13:35:10|734962.3|732962.3|734812.1|732812.1|734972.3|732972.3|734812.1|732812.1|38
1632144920000|2021-09-20 13:35:20|734803.9|732803.9|734827|732827|734860.4|732860.4|734794|732794|38
1632144930000|2021-09-20 13:35:30|734822.8|732822.8|734827.4|732827.4|734831.7|732831.7|734796.5|732796.5|39
1632144940000|2021-09-20 13:35:40|734831.8|732831.8|734837|732837|734890.6|732890.6|734804.2|732804.2|36
1632144950000|2021-09-20 13:35:50|734825.5|732825.5|734902.6|732902.6|734917.9|732917.9|734811.4|732811.4|39
1632144960000|2021-09-20 13:36:00|734897.8|732897.8|734911.6|732911.6|734914.5|732914.5|734847.1|732847.1|37
1632144970000|2021-09-20 13:36:10|734910.3|732910.3|735009.5|733009.5|735020.6|733020.6|734905.1|732905.1|40
1632144980000|2021-09-20 13:36:20|735018.4|733018.4|735038|733038|735064.3|733064.3|734993.2|732993.2|38
1632144990000|2021-09-20 13:36:30|735025.5|733025.5|735079.5|733079.5|735079.5|733079.5|735025.5|733025.5|40
1632145000000|2021-09-20 13:36:40|735064.6|733064.6|735044.1|733044.1|735074.9|733074.9|734980.4|732980.4|38
1632145010000|2021-09-20 13:36:50|735047|733047|735009.8|733009.8|735047.6|733047.6|734979.2|732979.2|39
1632145020000|2021-09-20 13:37:00|735004.4|733004.4|734975.4|732975.4|735060.6|733060.6|734949.3|732949.3|38
1632145030000|2021-09-20 13:37:10|734976.8|732976.8|735006.9|733006.9|735027.7|733027.7|734976.8|732976.8|37
1632145040000|2021-09-20 13:37:20|735007.4|733007.4|734903.3|732903.3|735012.6|733012.6|734903.3|732903.3|38
1632145050000|2021-09-20 13:37:30|734907.5|732907.5|734828.4|732828.4|734920.8|732920.8|734812.2|732812.2|37
1632145060000|2021-09-20 13:37:40|734849.2|732849.2|734850.4|732850.4|734867.1|732867.1|734817.9|732817.9|38
1632145070000|2021-09-20 13:37:50|734851.6|732851.6|734880.6|732880.6|734898.8|732898.8|734833.1|732833.1|39
1632145080000|2021-09-20 13:38:00|734875.5|732875.5|734950|732950|734994.4|732994.4|734865.1|732865.1|39
1632145090000|2021-09-20 13:38:10|734957.2|732957.2|734952|732952|735012.5|733012.5|734937.6|732937.6|38
1632145100000|2021-09-20 13:38:20|734948.1|732948.1|735045.5|733045.5|735052.7|733052.7|734937.4|732937.4|38
1632145110000|2021-09-20 13:38:30|735048|733048|735129|733129|735162.3|733162.3|735016.2|733016.2|38
1632145120000|2021-09-20 13:38:40|735120.9|733120.9|735086.7|733086.7|735139.5|733139.5|735073.3|733073.3|38
1632145130000|2021-09-20 13:38:50|735075|733075|735060.4|733060.4|735091.9|733091.9|735006.7|733006.7|36
1632145140000|2021-09-20 13:39:00|735052.8|733052.8|735094.4|733094.4|735109.1|733109.1|735037.7|733037.7|35
1632145150000|2021-09-20 13:39:10|735092.1|733092.1|735116.3|733116.3|735130.7|733130.7|735083.4|733083.4|36
1632145160000|2021-09-20 13:39:20|735115.2|733115.2|735163|733163|735221.6|733221.6|735102.3|733102.3|38
1632145170000|2021-09-20 13:39:30|735163.4|733163.4|735000.8|733000.8|735163.4|733163.4|735000.8|733000.8|34
1632145180000|2021-09-20 13:39:40|734959.9|732959.9|734863.7|732863.7|734973|733437.1|734437.1|732835.8|38
1632145190000|2021-09-20 13:39:50|734876|732876|734834.4|732834.4|734941.6|732941.6|734834.4|732834.4|37
1632145200000|2021-09-20 13:40:00|734811.6|732811.6|734807.6|732807.6|734819.1|732819.1|734784.5|732784.5|37
1632145210000|2021-09-20 13:40:10|734794.6|732794.6|734847.9|732847.9|734878.6|732878.6|734785.9|732785.9|38
1632145220000|2021-09-20 13:40:20|734847.2|732847.2|734955.6|732955.6|734959.8|732959.8|734847.2|732847.2|39
1632145230000|2021-09-20 13:40:30|734956.4|732956.4|734881.9|732881.9|734958.3|732958.3|734876.2|732876.2|38
1632145240000|2021-09-20 13:40:40|734887|732887|734750.3|732750.3|734918.2|732918.2|734749.8|732749.8|38
1632145250000|2021-09-20 13:40:50|734755.2|732755.2|734734.4|732734.4|734770.5|733243.1|734243.1|732721.8|35
1632145260000|2021-09-20 13:41:00|734735.2|732735.2|734223.5|733223.5|734736.8|733234.5|734219.1|732689|33
1632145270000|2021-09-20 13:41:10|734222.6|733222.6|734731.8|732731.8|734734.4|733230.4|734211.4|732711.8|36
1632145280000|2021-09-20 13:41:20|734730.9|732730.9|734723.4|732723.4|734730.9|733225.2|734225.1|732708.4|33
1632145290000|2021-09-20 13:41:30|734722.6|732722.6|734640.2|732640.2|734722.6|733133.5|734120.9|732620.5|35
1632145300000|2021-09-20 13:41:40|734633.6|732633.6|734649.6|732649.6|734664.5|733127.1|734115.2|732598.8|40
1632145310000|2021-09-20 13:41:50|734632.4|732632.4|734580.5|732580.5|734675.5|733171.7|734070.8|732564.2|36
1632145320000|2021-09-20 13:42:00|734599|732599|734066.2|733066.2|734599|733085.7|734063.9|732568.3|37
1632145330000|2021-09-20 13:42:10|734074|733074|734591.8|732591.8|734608.9|733093.8|734057.9|732573.4|37
1632145340000|2021-09-20 13:42:20|734611.4|732611.4|734605.1|732605.1|734612|733092.2|734092|732578|38
1632145350000|2021-09-20 13:42:30|734601.8|732601.8|734590.3|732590.3|734601.8|732601.8|734576.2|732576.2|36
1632145360000|2021-09-20 13:42:40|734592.8|732592.8|734075.6|733075.6|734609.4|733097.5|734074|732556.2|30
1632145370000|2021-09-20 13:42:50|734075.1|733075.1|734069.5|733069.5|734113.9|733113.9|734064.1|733064.1|33
1632145380000|2021-09-20 13:43:00|734059.1|733059.1|734061.8|733061.8|734557.9|733066.6|734051.6|732557.7|35
1632145390000|2021-09-20 13:43:10|734064.9|733064.9|734704.2|732704.2|734708.9|733170.9|734064.8|732580.5|36
1632145400000|2021-09-20 13:43:20|734708|732708|734655.7|732655.7|734720|733197.4|734190.5|732639|37
1632145410000|2021-09-20 13:43:30|734650.2|732650.2|734609.2|732609.2|734650.2|733105.8|734099.5|732569.6|39
1632145420000|2021-09-20 13:43:40|734610|732610|734569.9|732569.9|734610.9|733077.9|734077.9|732556.7|31
1632145430000|2021-09-20 13:43:50|734573|732573|734076.8|733076.8|734601.7|733095.7|734063.1|732554.2|34
1632145440000|2021-09-20 13:44:00|734081|733081|734075|733075|734596.4|733087.1|734032.3|732537.2|36
1632145450000|2021-09-20 13:44:10|734042.1|733042.1|734255.3|732255.3|734516.6|733042.1|734042.1|732096.6|39
1632145460000|2021-09-20 13:44:20|734260|732260|734197.3|732197.3|734260|732665.9|733663.9|732155.5|37
1632145470000|2021-09-20 13:44:30|734198.3|732198.3|734036.9|732036.9|734198.3|732198.3|734033.4|732033.4|38
1632145480000|2021-09-20 13:44:40|734037.5|732037.5|734033.7|732033.7|734037.5|732037.5|734004.9|732004.9|38
1632145490000|2021-09-20 13:44:50|734029.2|732029.2|734014.8|732014.8|734041.9|732554.6|733539.5|732013.9|39
1632145500000|2021-09-20 13:45:00|733511.2|732511.2|733844.2|731844.2|733906.4|732511.2|733511.2|731826.8|39
1632145510000|2021-09-20 13:45:10|733844.9|731844.9|733759.8|731759.8|733853.9|732304.4|733289.5|731759.8|38
1632145520000|2021-09-20 13:45:20|733767.8|731767.8|733451.5|732451.5|733978.8|732472|733372.5|731743.5|40
1632145530000|2021-09-20 13:45:30|733947.4|731947.4|733763.1|731763.1|733948.9|731948.9|733714|731714|40
1632145540000|2021-09-20 13:45:40|733761.6|731761.6|733827.5|731827.5|733827.7|731827.7|733752.2|731752.2|38
1632145550000|2021-09-20 13:45:50|733820.7|731820.7|733917.2|731917.2|733996|732511.9|733491|731809.9|38
1632145560000|2021-09-20 13:46:00|733536.2|732536.2|734157.6|732157.6|734160.8|732563.7|733536.2|732055.9|39
1632145570000|2021-09-20 13:46:10|734144.9|732144.9|734126.4|732126.4|734229.8|732708.3|733708.3|732091.1|38
1632145580000|2021-09-20 13:46:20|734136.6|732136.6|734157|732157|734191.9|732191.9|734118.6|732118.6|39
1632145590000|2021-09-20 13:46:30|734158.5|732158.5|734218.5|732218.5|734235.9|732720.7|733703.5|732144.5|38
1632145600000|2021-09-20 13:46:40|734174.2|732174.2|734209|732209|734214.4|732706.3|733706.3|732146.2|37
1632145610000|2021-09-20 13:46:50|734216.3|732216.3|734243.1|732243.1|734264.2|732264.2|734211|732211|36
1632145620000|2021-09-20 13:47:00|734244.2|732244.2|733745|732745|734254.1|732749|733731.1|732228.7|36
1632145630000|2021-09-20 13:47:10|733748.2|732748.2|733746.7|732746.7|734271.3|732748.4|733746.7|732238.8|36
1632145640000|2021-09-20 13:47:20|734249.1|732249.1|734316.6|732316.6|734324.1|732324.1|734249.1|732249.1|38
1632145650000|2021-09-20 13:47:30|734316.4|732316.4|734344.8|732344.8|734383.5|732383.5|734311.6|732311.6|39
1632145660000|2021-09-20 13:47:40|734347.1|732347.1|734241.1|732241.1|734347.1|732347.1|734241.1|732241.1|38
1632145670000|2021-09-20 13:47:50|734239.5|732239.5|734307.5|732307.5|734316.7|732733.6|733733.6|732236.8|38
1632145680000|2021-09-20 13:48:00|734306.4|732306.4|734252.9|732252.9|734306.4|732749.9|733731.7|732211.2|38
1632145690000|2021-09-20 13:48:10|734260.9|732260.9|734322.1|732322.1|734322.1|732322.1|734249.5|732249.5|36
1632145700000|2021-09-20 13:48:20|734317.1|732317.1|734346.2|732346.2|734354.8|732792.9|733792.9|732305.1|40
1632145710000|2021-09-20 13:48:30|734329|732329|734342|732342|734368.2|732368.2|734329|732329|37
1632145720000|2021-09-20 13:48:40|734357.5|732357.5|734355.7|732355.7|734358.9|732358.9|734345.3|732345.3|30
1632145730000|2021-09-20 13:48:50|734354|732354|734409.4|732409.4|734411.8|732411.8|734339|732339|36
1632145740000|2021-09-20 13:49:00|734422.5|732422.5|734340.4|732340.4|734456.8|732456.8|734328.2|732328.2|38
1632145750000|2021-09-20 13:49:10|734341.5|732341.5|734343.1|732343.1|734357.6|732357.6|734276.1|732276.1|39
1632145760000|2021-09-20 13:49:20|734344.8|732344.8|734369.3|732369.3|734400.5|732887.1|733887.1|732344.8|37
1632145770000|2021-09-20 13:49:30|734381.7|732381.7|734246.7|732246.7|734389.6|732882|733729.6|732245.9|38
1632145780000|2021-09-20 13:49:40|734246.3|732246.3|734291.5|732291.5|734335|732789.8|733775.6|732231.1|39
1632145790000|2021-09-20 13:49:50|734295.1|732295.1|734264.6|732264.6|734313.7|732793.1|733793.1|732232.1|39
1632145800000|2021-09-20 13:50:00|734268.2|732268.2|734357.8|732357.8|734357.8|732811.8|733801.3|732234.4|38
1632145810000|2021-09-20 13:50:10|734361.3|732361.3|734003.1|733003.1|734501|733007.7|733855.5|732356|40
1632145820000|2021-09-20 13:50:20|734006.3|733006.3|734528.2|732528.2|734548.9|733049|733992.7|732488.3|33
1632145830000|2021-09-20 13:50:30|734547.5|732547.5|734705.4|732705.4|734728.1|733068.6|734068.6|732526|39
1632145840000|2021-09-20 13:50:40|734694.4|732694.4|734772.5|732772.5|734796.9|732796.9|734674.3|732674.3|38
1632145850000|2021-09-20 13:50:50|734777|732777|734825.9|732825.9|734825.9|732825.9|734770.8|732770.8|35
1632145860000|2021-09-20 13:51:00|734824.9|732824.9|734817.7|732817.7|734835.4|732835.4|734775.6|732775.6|39
1632145870000|2021-09-20 13:51:10|734847.7|732847.7|734923.6|732923.6|734936.7|733410.2|734410.2|732844.7|39
1632145880000|2021-09-20 13:51:20|734925|732925|734936.1|732936.1|734941.7|732941.7|734903.6|732903.6|38
1632145890000|2021-09-20 13:51:30|734935.9|732935.9|734931.9|732931.9|734972|732972|734925.8|732925.8|34
1632145900000|2021-09-20 13:51:40|734931.4|732931.4|734924.4|732924.4|734950.2|733453|734448.2|732924.4|35
1632145910000|2021-09-20 13:51:50|734924.8|732924.8|734832.1|732832.1|734937.5|733407.5|734402.2|732832.1|34
1632145920000|2021-09-20 13:52:00|734838.1|732838.1|734671.4|732671.4|734842.1|732842.1|734608.5|732608.5|38
1632145930000|2021-09-20 13:52:10|734638.4|732638.4|734741.8|732741.8|734753.7|732753.7|734609.6|732609.6|38
1632145940000|2021-09-20 13:52:20|734729.2|732729.2|734848|732848|734861|732861|734729.2|732729.2|38
1632145950000|2021-09-20 13:52:30|734852.2|732852.2|735003.4|733003.4|735007.2|733007.2|734834.4|732834.4|39
1632145960000|2021-09-20 13:52:40|735002.7|733002.7|734993|732993|735011.1|733011.1|734964|732964|39
1632145970000|2021-09-20 13:52:50|734981.1|732981.1|734999.1|732999.1|735057.5|733057.5|734977|732977|39
1632145980000|2021-09-20 13:53:00|735001.2|733001.2|735059.7|733059.7|735077.9|733580.3|734579.8|733001.2|37
1632145990000|2021-09-20 13:53:10|735057.4|733057.4|735017.4|733017.4|735111|733111|735003.4|733003.4|39
1632146000000|2021-09-20 13:53:20|735026.9|733026.9|734996.9|732996.9|735026.9|733026.9|734987.9|732987.9|35
1632146010000|2021-09-20 13:53:30|735010.1|733010.1|734965.1|732965.1|735024.2|733482.7|734468.4|732949.4|38
1632146020000|2021-09-20 13:53:40|734964.9|732964.9|735018.7|733018.7|735028.2|733524.1|734521.5|732964.9|32
1632146030000|2021-09-20 13:53:50|735020|733020|735093.8|733093.8|735127.1|733626.3|734626.3|732980.9|38
1632146040000|2021-09-20 13:54:00|735098.6|733098.6|735098|733098|735098.6|733098.6|735009.8|733009.8|36
1632146050000|2021-09-20 13:54:10|735114.1|733114.1|735086.5|733086.5|735122.9|733595.4|734594|733077.5|37
1632146060000|2021-09-20 13:54:20|735079.6|733079.6|735017.7|733017.7|735088.1|733571.8|734571.4|733017.7|34
1632146070000|2021-09-20 13:54:30|734967.7|732967.7|734880.2|732880.2|734967.7|733394.4|734391.6|732878.8|38
1632146080000|2021-09-20 13:54:40|734881.6|732881.6|735004.4|733004.4|735004.4|733004.4|734850.1|732850.1|40
1632146090000|2021-09-20 13:54:50|735021|733021|734979.3|732979.3|735021|733515.1|734500.8|732921.7|40
1632146100000|2021-09-20 13:55:00|734977.5|732977.5|734966.7|732966.7|734984.7|733472.7|734468|732934.4|38
1632146110000|2021-09-20 13:55:10|734961|732961|734953.4|732953.4|735054.9|733461|734456.4|732933.8|39
1632146120000|2021-09-20 13:55:20|734953.1|732953.1|734891.4|732891.4|734956.8|732956.8|734891.4|732891.4|37
1632146130000|2021-09-20 13:55:30|734925|732925|734783.6|732783.6|734945.6|732945.6|734768.9|732768.9|40
1632146140000|2021-09-20 13:55:40|734785.8|732785.8|734898.6|732898.6|734940.7|733409.9|734409.9|732785.8|39
1632146150000|2021-09-20 13:55:50|734896.8|732896.8|734816.4|732816.4|734907.8|733377.7|734356.5|732816.4|37
1632146160000|2021-09-20 13:56:00|734817.5|732817.5|734691.7|732691.7|734817.5|732817.5|734672.9|732672.9|37
1632146170000|2021-09-20 13:56:10|734704.9|732704.9|734208.5|733208.5|734801.7|733300|734208.5|732686.7|40
1632146180000|2021-09-20 13:56:20|734686.4|732686.4|734744.8|732744.8|734827.8|733271.9|734214.5|732683.8|37
1632146190000|2021-09-20 13:56:30|734752.8|732752.8|734701.1|732701.1|734830.3|732830.3|734701.1|732701.1|37
1632146200000|2021-09-20 13:56:40|734706.4|732706.4|734687.9|732687.9|734707.1|732707.1|734645.2|732645.2|39
1632146210000|2021-09-20 13:56:50|734677.6|732677.6|734725.6|732725.6|734725.6|733167.1|734167.1|732649.6|36
1632146220000|2021-09-20 13:57:00|734727.4|732727.4|734804.1|732804.1|734842.7|733325.8|734228|732718.9|38
1632146230000|2021-09-20 13:57:10|734806.9|732806.9|734780.4|732780.4|734806.9|733311|734300|732757|28
1632146240000|2021-09-20 13:57:20|734792.9|732792.9|734824|732824|734824|733337.6|734280.9|732770.2|38
1632146250000|2021-09-20 13:57:30|734801.3|732801.3|734833.5|732833.5|734848.2|733350.2|734294.2|732790.1|34
1632146260000|2021-09-20 13:57:40|734353.6|733353.6|734923.9|732923.9|734926.7|733428.3|734353.6|732837.3|37
1632146270000|2021-09-20 13:57:50|734934.8|732934.8|734953.9|732953.9|734953.9|733435.2|734419.3|732913.2|33
1632146280000|2021-09-20 13:58:00|734959|732959|734846.2|732846.2|735010.8|733460.9|734454.9|732831.5|37
1632146290000|2021-09-20 13:58:10|734858.6|732858.6|734795.6|732795.6|734858.6|733359.6|734280|732782.2|38
1632146300000|2021-09-20 13:58:20|734796|732796|734838.5|732838.5|734849.8|733307.5|734285|732796|37
1632146310000|2021-09-20 13:58:30|734333.7|733333.7|734872.1|732872.1|734878.9|733369.3|734333.7|732833.2|36
1632146320000|2021-09-20 13:58:40|734876.5|732876.5|734358.2|733358.2|734893.4|733358.9|734342.5|732846|35
1632146330000|2021-09-20 13:58:50|734853.5|732853.5|734787.6|732787.6|734911.4|733416.3|734325.4|732787.6|38
1632146340000|2021-09-20 13:59:00|734800.2|732800.2|734272.3|733272.3|734804.4|733307.3|734267.6|732756.4|35
1632146350000|2021-09-20 13:59:10|734806.1|732806.1|734702.2|732702.2|734806.1|733291|734174.4|732693.2|37
1632146360000|2021-09-20 13:59:20|734702.3|732702.3|734587.3|732587.3|734710.7|733188.2|734179.6|732587.3|39
1632146370000|2021-09-20 13:59:30|734575.4|732575.4|734623.6|732623.6|734648.3|732648.3|734575.4|732575.4|38
1632146380000|2021-09-20 13:59:40|734624.5|732624.5|734631.6|732631.6|734732.7|733251.1|734128.7|732620.6|38
1632146390000|2021-09-20 13:59:50|734635.3|732635.3|734718.8|732718.8|734733.3|733211.8|734211.8|732635.1|34
1632146400000|2021-09-20 14:00:00|734714.5|732714.5|734686.8|732686.8|734732.8|733230.4|734181.3|732683.5|34
1632146410000|2021-09-20 14:00:10|734201.3|733201.3|734217.1|733217.1|734731.4|733228.5|734201.3|732685.2|29
1632146420000|2021-09-20 14:00:20|734220.4|733220.4|734385.7|733385.7|734902.3|733417.2|734215.6|732712.6|35
1632146430000|2021-09-20 14:00:30|734390.4|733390.4|734976.4|732976.4|734976.4|733467.5|734389.1|732913.3|37
1632146440000|2021-09-20 14:00:40|734980.2|732980.2|735019.4|733019.4|735026.8|733520|734463.4|732948.9|37
1632146450000|2021-09-20 14:00:50|735014.1|733014.1|734584.8|733584.8|735070.6|733584.8|734543.4|733000.4|40
1632146460000|2021-09-20 14:01:00|735077.5|733077.5|734525|733525|735102.7|733583.9|734482.2|732957.5|38
1632146470000|2021-09-20 14:01:10|734986.2|732986.2|734589.2|733589.2|735104.7|733600.7|734589.2|732975.8|37
1632146480000|2021-09-20 14:01:20|735089.1|733089.1|734682.4|733682.4|735163|733691.4|734599|733084.3|34
1632146490000|2021-09-20 14:01:30|735178.3|733178.3|735168.2|733168.2|735210.2|733713.3|734658|733153.7|40
1632146500000|2021-09-20 14:01:40|735180.3|733180.3|734662.8|733662.8|735200|733677.9|734623.6|733118.4|40
1632146510000|2021-09-20 14:01:50|734664.9|733664.9|734669.6|733669.6|734681.8|733681.8|734648.4|733648.4|36
1632146520000|2021-09-20 14:02:00|734658.1|733658.1|734744.9|733744.9|735148.6|733744.9|734575.8|733088.1|29
1632146530000|2021-09-20 14:02:10|734826.8|733826.8|735396.9|733396.9|735420.8|733910|734826.8|733379|39
1632146540000|2021-09-20 14:02:20|735434|733434|735013.5|734013.5|735569.4|734017|735013.5|733434|40
1632146550000|2021-09-20 14:02:30|735500.6|733500.6|735526.2|733526.2|735550|734028.6|735023.2|733458.9|38
1632146560000|2021-09-20 14:02:40|735544.7|733544.7|735639.1|733639.1|735642|734059.1|735031.1|733516.4|40
1632146570000|2021-09-20 14:02:50|735649.8|733649.8|735731.6|733731.6|735741.2|734166.4|735166.4|733631.3|38
1632146580000|2021-09-20 14:03:00|735727.1|733727.1|735579.6|733579.6|735743.5|733743.5|735560.5|733560.5|40
1632146590000|2021-09-20 14:03:10|735539.4|733539.4|735520.7|733520.7|735597.2|733597.2|735513|733513|39
1632146600000|2021-09-20 14:03:20|735510.1|733510.1|735491.9|733491.9|735552.3|734011.2|734989.6|733480.9|37
1632146610000|2021-09-20 14:03:30|735495.8|733495.8|735510.5|733510.5|735515.5|734011.1|735007.4|733495.8|34
1632146620000|2021-09-20 14:03:40|735015.8|734015.8|734980.4|733980.4|735509.2|734016.6|734972.9|733457.5|37
1632146630000|2021-09-20 14:03:50|734990.8|733990.8|735465.2|733465.2|735534.1|734027.6|734990.8|733465.2|37
1632146640000|2021-09-20 14:04:00|735477.5|733477.5|735637.7|733637.7|735637.7|733991|734985.8|733472.5|34
1632146650000|2021-09-20 14:04:10|735642.9|733642.9|735807|733807|735842.1|733842.1|735642.9|733642.9|38
1632146660000|2021-09-20 14:04:20|735827.4|733827.4|735733.1|733733.1|735827.4|734283.2|735283.2|733676.3|36
1632146670000|2021-09-20 14:04:30|735732.6|733732.6|735739.8|733739.8|735791.8|733791.8|735730.7|733730.7|38
1632146680000|2021-09-20 14:04:40|735745.1|733745.1|735685.6|733685.6|735772|734255.4|735248.3|733640|38
1632146690000|2021-09-20 14:04:50|735680.1|733680.1|735759.3|733759.3|735765.8|733765.8|735663.8|733663.8|38
1632146700000|2021-09-20 14:05:00|735775|733775|735692.7|733692.7|735792.2|733792.2|735692.7|733692.7|39
1632146710000|2021-09-20 14:05:10|735681.5|733681.5|735651.9|733651.9|735681.5|734174.3|735163.1|733607.3|40
1632146720000|2021-09-20 14:05:20|735646.2|733646.2|735182.7|734182.7|735670.8|734182.7|735164.5|733638.1|35
1632146730000|2021-09-20 14:05:30|735164.9|734164.9|735609.7|733609.7|735661.8|734183|735142.1|733595.1|39
1632146740000|2021-09-20 14:05:40|735610.9|733610.9|735532.3|733532.3|735624.3|734049.9|735049.9|733516.7|34
1632146750000|2021-09-20 14:05:50|735483.4|733483.4|735415.3|733415.3|735493.8|733990.3|734974.8|733408.3|40
1632146760000|2021-09-20 14:06:00|735410.9|733410.9|735468|733468|735468|733966.6|734936.1|733360|38
1632146770000|2021-09-20 14:06:10|735476.7|733476.7|735558.5|733558.5|735578.4|733578.4|735424.1|733424.1|40
1632146780000|2021-09-20 14:06:20|735553.8|733553.8|735550.6|733550.6|735587.5|734079.3|735075.6|733522.9|36
1632146790000|2021-09-20 14:06:30|735551|733551|735528.8|733528.8|735578.8|734074.4|735051|733510.1|37
1632146800000|2021-09-20 14:06:40|735536.6|733536.6|735506.9|733506.9|735586.1|734078.6|735049.9|733501.8|40
1632146810000|2021-09-20 14:06:50|735526.5|733526.5|735600.8|733600.8|735620.9|734105|735015.5|733513.5|38
1632146820000|2021-09-20 14:07:00|735120.4|734120.4|735688.8|733688.8|735699|734207.5|735100.9|733594|40
1632146830000|2021-09-20 14:07:10|735672.2|733672.2|735634.1|733634.1|735672.5|734104|735087.8|733530.9|39
1632146840000|2021-09-20 14:07:20|735638.3|733638.3|735576.4|733576.4|735665.1|734057.7|735035.6|733521.1|40
1632146850000|2021-09-20 14:07:30|735577.5|733577.5|735485.7|733485.7|735577.5|733577.5|735466.2|733466.2|36
1632146860000|2021-09-20 14:07:40|735481.1|733481.1|735481.6|733481.6|735509.2|733509.2|735463|733463|39
1632146870000|2021-09-20 14:07:50|735496.8|733496.8|735425.5|733425.5|735501.5|733994.4|734963.7|733419.7|38
1632146880000|2021-09-20 14:08:00|735433.6|733433.6|735502.5|733502.5|735518.8|733957.7|734957.7|733414.2|38
1632146890000|2021-09-20 14:08:10|735509.8|733509.8|735571.2|733571.2|735585|733585|735503.2|733503.2|40
1632146900000|2021-09-20 14:08:20|735565.5|733565.5|735555.1|733555.1|735616.6|733616.6|735550.2|733550.2|33
1632146910000|2021-09-20 14:08:30|735559.4|733559.4|735548.9|733548.9|735580.5|733580.5|735536.6|733536.6|34
1632146920000|2021-09-20 14:08:40|735551.1|733551.1|735578.1|733578.1|735580.7|733580.7|735544.7|733544.7|35
1632146930000|2021-09-20 14:08:50|735579.2|733579.2|735663.7|733663.7|735683.2|734165.3|735096.1|733577.7|37
1632146940000|2021-09-20 14:09:00|735152.8|734152.8|735708.7|733708.7|735763.3|734234.9|735152.8|733671|40
1632146950000|2021-09-20 14:09:10|735710.2|733710.2|735819.6|733819.6|735839.3|734275.2|735275.2|733693.2|40
1632146960000|2021-09-20 14:09:20|735824.8|733824.8|735753.4|733753.4|735824.8|734258.7|735244.8|733727.2|40
1632146970000|2021-09-20 14:09:30|735725.4|733725.4|735248|734248|735728.7|734248|735198.5|733655|40
1632146980000|2021-09-20 14:09:40|735236.7|734236.7|735676.9|733676.9|735746.5|734236.7|735236.7|733650.8|39
1632146990000|2021-09-20 14:09:50|735665.9|733665.9|735688.3|733688.3|735715.2|733715.2|735631.6|733631.6|37
1632147000000|2021-09-20 14:10:00|735713.2|733713.2|735655.7|733655.7|735713.2|733713.2|735642.5|733642.5|38
1632147010000|2021-09-20 14:10:10|735654.3|733654.3|735648.5|733648.5|735722.5|733722.5|735645.4|733645.4|37
1632147020000|2021-09-20 14:10:20|735666.5|733666.5|735733.6|733733.6|735769.8|734203.7|735189.7|733647.7|40
1632147030000|2021-09-20 14:10:30|735739.1|733739.1|735716.1|733716.1|735746.1|734242|735191.4|733697.5|39
1632147040000|2021-09-20 14:10:40|735717.3|733717.3|735202.3|734202.3|735769.9|734257.5|735202.3|733706.5|36
1632147050000|2021-09-20 14:10:50|735714.2|733714.2|735387|734387|735897|734393.5|735344.9|733714.2|40
1632147060000|2021-09-20 14:11:00|735388.2|734388.2|735339.8|734339.8|735911.4|734425.4|735333|733819.6|39
1632147070000|2021-09-20 14:11:10|735333.8|734333.8|735828|733828|735877.2|734349.2|735333.8|733808.9|40
1632147080000|2021-09-20 14:11:20|735827.6|733827.6|735858.7|733858.7|735859.6|734343.3|735318.6|733810.8|35
1632147090000|2021-09-20 14:11:30|735376.5|734376.5|735839.6|733839.6|735897.8|734388.6|735331.7|733828.4|37
1632147100000|2021-09-20 14:11:40|735830.1|733830.1|735356|734356|735858.6|734374.7|735353.4|733827.5|37
1632147110000|2021-09-20 14:11:50|735356.2|734356.2|735412.1|734412.1|735866.5|734428|735356.1|733864.6|37
1632147120000|2021-09-20 14:12:00|735418.3|734418.3|735359.5|734359.5|735890.5|734419.4|735354.6|733854.7|36
1632147130000|2021-09-20 14:12:10|735357.1|734357.1|735335.3|734335.3|735858.7|734376.5|735320.8|733825.2|39
1632147140000|2021-09-20 14:12:20|735829.8|733829.8|735333.1|734333.1|735829.8|734357.8|735330|733829.8|37
1632147150000|2021-09-20 14:12:30|735330.1|734330.1|735304.1|734304.1|735828.4|734343.5|735298.5|733791.5|38
1632147160000|2021-09-20 14:12:40|735304.8|734304.8|735318|734318|735814.3|734337.1|735294|733795.8|37
1632147170000|2021-09-20 14:12:50|735325.2|734325.2|735351|734351|735858.6|734385.2|735296.7|733858.6|37
1632147180000|2021-09-20 14:13:00|735366.6|734366.6|735362.9|734362.9|735840.3|734392.3|735333.5|733830.3|37
1632147190000|2021-09-20 14:13:10|735360.2|734360.2|735304.6|734304.6|735807.7|734361.1|735298.5|733795.3|36
1632147200000|2021-09-20 14:13:20|735332.8|734332.8|735291|734291|735814.5|734339.2|735262.3|733754.8|38
1632147210000|2021-09-20 14:13:30|735264.3|734264.3|735263.2|734263.2|735766.5|734296.9|735251.8|733763.3|31
1632147220000|2021-09-20 14:13:40|735264|734264|735825.2|733825.2|735832.9|734362.7|735264|733767.2|36
1632147230000|2021-09-20 14:13:50|735325.2|734325.2|735864.2|733864.2|735864.3|734368.8|735323.5|733825.1|32
1632147240000|2021-09-20 14:14:00|735866|733866|735392.2|734392.2|735866|734392.2|735351.1|733856|36
1632147250000|2021-09-20 14:14:10|735363.6|734363.6|735324.6|734324.6|735825.7|734391.8|735323.8|733820.6|39
1632147260000|2021-09-20 14:14:20|735325.4|734325.4|735311.1|734311.1|735817.7|734368.6|735307|733817.7|32
1632147270000|2021-09-20 14:14:30|735317.1|734317.1|735292.7|734292.7|735333.3|734333.3|735291.2|734291.2|37
1632147280000|2021-09-20 14:14:40|735294.1|734294.1|735280.1|734280.1|735806.3|734320.4|735271|733806.3|34
1632147290000|2021-09-20 14:14:50|735286.4|734286.4|735303.6|734303.6|735793|734329.6|735231.3|733760.7|35
1632147300000|2021-09-20 14:15:00|735303.2|734303.2|735334.3|734334.3|735840.1|734339.9|735302.4|733806.6|38
1632147310000|2021-09-20 14:15:10|735334.4|734334.4|735342.4|734342.4|735848.6|734371.3|735325|733841.5|35
1632147320000|2021-09-20 14:15:20|735333.4|734333.4|735366.3|734366.3|735858.7|734366.3|735321.9|733823.2|37
1632147330000|2021-09-20 14:15:30|735355.8|734355.8|735453.5|734453.5|735978.9|734478.7|735355.8|733869.9|32
1632147340000|2021-09-20 14:15:40|735451|734451|735444.9|734444.9|735473.2|734473.2|735438.2|734438.2|32
1632147350000|2021-09-20 14:15:50|735957.6|733957.6|735810.9|733810.9|735963|734460.3|735292.2|733787.1|36
1632147360000|2021-09-20 14:16:00|735802.9|733802.9|735272.3|734272.3|735828.8|734330.6|735199.9|733748.1|40
1632147370000|2021-09-20 14:16:10|735253.7|734253.7|735229.4|734229.4|735288.4|734288.4|735205.5|734205.5|38
1632147380000|2021-09-20 14:16:20|735226.6|734226.6|735238.2|734238.2|735693.1|734259|735186.9|733693.1|37
1632147390000|2021-09-20 14:16:30|735236.6|734236.6|735265.9|734265.9|735795.7|734293.6|735236.6|733754.1|40
1632147400000|2021-09-20 14:16:40|735260.9|734260.9|735839.6|733839.6|735849.4|734347.2|735260.2|733789|37
1632147410000|2021-09-20 14:16:50|735826.3|733826.3|735365.5|734365.5|735853.4|734371.1|735300.4|733800.7|39
1632147420000|2021-09-20 14:17:00|735359|734359|735372.2|734372.2|735878.7|734391.7|735359|733858.5|33
1632147430000|2021-09-20 14:17:10|735371.9|734371.9|735471|734471|735904.9|734471|735366.8|733895.6|37
1632147440000|2021-09-20 14:17:20|735457.1|734457.1|735459|734459|735495.5|734495.5|735439.9|734439.9|35
1632147450000|2021-09-20 14:17:30|735464.7|734464.7|735364.4|734364.4|736019.4|734613.8|735361.7|733857.9|39
1632147460000|2021-09-20 14:17:40|735362.2|734362.2|735872.9|733872.9|735880|734378.4|735362.2|733869.3|33
1632147470000|2021-09-20 14:17:50|735875.4|733875.4|735410|734410|735902.8|734410.2|735376.6|733874.1|34
1632147480000|2021-09-20 14:18:00|735408.2|734408.2|735923.4|733923.4|735923.8|734418.5|735372.4|733887.2|39
1632147490000|2021-09-20 14:18:10|735943.5|733943.5|735498.1|734498.1|735985.9|734523.4|735442.5|733943.5|34
1632147500000|2021-09-20 14:18:20|735501.6|734501.6|735502.1|734502.1|736001.9|734518.4|735472.8|733984.2|36
1632147510000|2021-09-20 14:18:30|735507.8|734507.8|735946|733946|736020.1|734507.8|735462.2|733946|36
1632147520000|2021-09-20 14:18:40|735456|734456|735382.2|734382.2|735947|734461.3|735359.6|733881.2|36
1632147530000|2021-09-20 14:18:50|735370.6|734370.6|735774.9|733774.9|735887.8|734388|735268|733767.4|33
1632147540000|2021-09-20 14:19:00|735780.9|733780.9|735781.6|733781.6|735818.5|733818.5|735773.8|733773.8|38
1632147550000|2021-09-20 14:19:10|735781.9|733781.9|735770.8|733770.8|735813.9|733813.9|735758.5|733758.5|33
1632147560000|2021-09-20 14:19:20|735774.2|733774.2|735780.2|733780.2|735786.8|733786.8|735768.6|733768.6|33
1632147570000|2021-09-20 14:19:30|735777|733777|735810.6|733810.6|735832.9|734283.1|735283.1|733757.1|38
1632147580000|2021-09-20 14:19:40|735807.1|733807.1|735246.2|734246.2|735807.1|734246.2|735224.3|733732.9|37
1632147590000|2021-09-20 14:19:50|735251.4|734251.4|735183.6|734183.6|735715.9|734251.4|735173.4|733665.5|40
1632147600000|2021-09-20 14:20:00|735691.3|733691.3|735207.5|734207.5|735716.6|734207.8|735203.3|733690.6|32
1632147610000|2021-09-20 14:20:10|735208.4|734208.4|735201.4|734201.4|735748.8|734250|735194.9|733722.5|36
1632147620000|2021-09-20 14:20:20|735202.3|734202.3|735104.7|734104.7|735588.1|734211.4|735095|733586.4|28
1632147630000|2021-09-20 14:20:30|735094.9|734094.9|735689.4|733689.4|735710.6|734196.8|735094.9|733652.3|33
1632147640000|2021-09-20 14:20:40|735686.9|733686.9|735799.6|733799.6|735799.6|733799.6|735684|733684|33
1632147650000|2021-09-20 14:20:50|735795.4|733795.4|735819.5|733819.5|735855.5|734350.8|735339.5|733795.4|34
1632147660000|2021-09-20 14:21:00|735817.4|733817.4|735318.4|734318.4|735846.3|734326.2|735313.9|733810.9|38
1632147670000|2021-09-20 14:21:10|735319.6|734319.6|735347.1|734347.1|735858.1|734356.1|735319.6|733841.2|34
1632147680000|2021-09-20 14:21:20|735344.3|734344.3|735849|733849|735849.4|734361.7|735344.3|733839.2|35
1632147690000|2021-09-20 14:21:30|735846.8|733846.8|735333.8|734333.8|735881.7|734386.7|735330.3|733829.4|37
1632147700000|2021-09-20 14:21:40|735333.3|734333.3|735969.4|733969.4|735975.5|734483.9|735333.3|733864.1|35
1632147710000|2021-09-20 14:21:50|735971.7|733971.7|735484.8|734484.8|735983.9|734484.8|735476.4|733967.1|27
1632147720000|2021-09-20 14:22:00|735479.7|734479.7|735500.4|734500.4|736036.1|734519.2|735479.7|733985.9|30
1632147730000|2021-09-20 14:22:10|735500.6|734500.6|735519.6|734519.6|735520|734520|735498.3|734498.3|25
1632147740000|2021-09-20 14:22:20|735521|734521|735977.7|733977.7|735996|734521|735487.1|733977.7|26
1632147750000|2021-09-20 14:22:30|735441.3|734441.3|735937.8|733937.8|735948.5|734445.9|735402.4|733907.6|36
1632147760000|2021-09-20 14:22:40|735447|734447|736003.1|734003.1|736008.9|734519.3|735435.1|733955.3|38
1632147770000|2021-09-20 14:22:50|735482.1|734482.1|735500.8|734500.8|736010.9|734503.9|735482.1|733963.7|35
1632147780000|2021-09-20 14:23:00|735499.6|734499.6|735980.4|733980.4|736030.3|734499.6|735478.1|733970.5|36
1632147790000|2021-09-20 14:23:10|735969.1|733969.1|735397.5|734397.5|735986.2|734453.2|735393.2|733904.6|36
1632147800000|2021-09-20 14:23:20|735401.9|734401.9|735528.5|734528.5|736019.8|734534.6|735395.2|733987.9|27
1632147810000|2021-09-20 14:23:30|735527|734527|735522.7|734522.7|736037|734530.5|735522.6|734019.7|32
1632147820000|2021-09-20 14:23:40|735522.8|734522.8|735519.2|734519.2|735538.9|734538.9|735519.2|734519.2|31
1632147830000|2021-09-20 14:23:50|735520.5|734520.5|736007.9|734007.9|736012.4|734523.3|735510.2|734007.1|31
1632147840000|2021-09-20 14:24:00|736001.4|734001.4|735507|734507|736032.6|734525.7|735504|734001.4|35
1632147850000|2021-09-20 14:24:10|735499|734499|735524.5|734524.5|736028.7|734531.2|735499|734002|28
1632147860000|2021-09-20 14:24:20|735523.2|734523.2|735516.6|734516.6|735526.3|734526.3|735515.5|734515.5|25
1632147870000|2021-09-20 14:24:30|735516.5|734516.5|735518.7|734518.7|736016.6|734530.4|735515.1|734008.8|30
1632147880000|2021-09-20 14:24:40|735520.6|734520.6|735595.7|734595.7|736091.8|734595.7|735510.6|734005.1|34
1632147890000|2021-09-20 14:24:50|735594.5|734594.5|736110.6|734110.6|736122.5|734622.5|735591.3|734102|30
1632147900000|2021-09-20 14:25:00|736111.2|734111.2|736156.4|734156.4|736165.8|734165.8|736107.3|734107.3|37
1632147910000|2021-09-20 14:25:10|736158.2|734158.2|735683.4|734683.4|736182.2|734692.8|735652.3|734156.4|30
1632147920000|2021-09-20 14:25:20|735704.7|734704.7|736204.9|734204.9|736242.8|734725.9|735704.7|734204.6|40
1632147930000|2021-09-20 14:25:30|736203.5|734203.5|735699.9|734699.9|736208|734715.1|735685.7|734203|35
1632147940000|2021-09-20 14:25:40|735701.3|734701.3|735705.2|734705.2|736212|734715.1|735684.6|734204.9|38
1632147950000|2021-09-20 14:25:50|735698.8|734698.8|735673.9|734673.9|736213.2|734721.1|735673.9|734184.7|33
1632147960000|2021-09-20 14:26:00|735663.8|734663.8|735693|734693|736200|734718.1|735659.7|734156.4|35
1632147970000|2021-09-20 14:26:10|735692.8|734692.8|735682.8|734682.8|735699.9|734699.9|735646.5|734646.5|34
1632147980000|2021-09-20 14:26:20|735681.9|734681.9|735652.2|734652.2|736132.1|734685|735598.7|734132.1|32
1632147990000|2021-09-20 14:26:30|735652.4|734652.4|735550.5|734550.5|736145.2|734658|735538.6|734034.9|39
1632148000000|2021-09-20 14:26:40|736039.6|734039.6|736060|734060|736076.1|734578.1|735536.3|734039.6|37
1632148010000|2021-09-20 14:26:50|736059.9|734059.9|735601.5|734601.5|736059.9|734601.5|735546.2|734059.9|33
1632148020000|2021-09-20 14:27:00|735583.3|734583.3|736082.1|734082.1|736121.2|734605.2|735583.3|734056.4|38
1632148030000|2021-09-20 14:27:10|736084.4|734084.4|735988.3|733988.3|736084.4|734558.4|735486.8|733971.8|38
1632148040000|2021-09-20 14:27:20|735995.6|733995.6|735467.5|734467.5|736012.5|734481.3|735467.5|733984.7|39
1632148050000|2021-09-20 14:27:30|735974.9|733974.9|735376.8|734376.8|735974.9|734450.3|735367.1|733908.2|34
1632148060000|2021-09-20 14:27:40|735367|734367|735376.6|734376.6|735413|734413|735327.7|734327.7|37
1632148070000|2021-09-20 14:27:50|735374.7|734374.7|735219.1|734219.1|735862.4|734378.3|735219.1|733767.5|35
1632148080000|2021-09-20 14:28:00|735214.2|734214.2|735690.5|733690.5|735805.1|734318.8|735150|733690.5|39
1632148090000|2021-09-20 14:28:10|735684.6|733684.6|735622.9|733622.9|735709.7|734205.9|735134|733592.8|33
1632148100000|2021-09-20 14:28:20|735114.5|734114.5|735869|733869|735869|734386.3|735114.5|733624.7|40
1632148110000|2021-09-20 14:28:30|735871.6|733871.6|735885.2|733885.2|735892.6|734383.2|735307.9|733817.4|38
1632148120000|2021-09-20 14:28:40|735886.7|733886.7|735959.2|733959.2|735982.2|734441.7|735383|733875.3|34
1632148130000|2021-09-20 14:28:50|735956|733956|735974.4|733974.4|735988.8|733988.8|735952.4|733952.4|29
1632148140000|2021-09-20 14:29:00|735985.5|733985.5|736040.8|734040.8|736087.1|734573.1|735496.3|733976.7|38
1632148150000|2021-09-20 14:29:10|736047.3|734047.3|735481.5|734481.5|736053.8|734552|735477.2|733953.6|37
1632148160000|2021-09-20 14:29:20|735479.1|734479.1|736048.1|734048.1|736067|734497.7|735476.3|733969.6|37
1632148170000|2021-09-20 14:29:30|736054.5|734054.5|736058|734058|736075.6|734561|735561|734050|35
1632148180000|2021-09-20 14:29:40|736056.8|734056.8|736064.5|734064.5|736067.5|734067.5|736051|734051|31
1632148190000|2021-09-20 14:29:50|736070.5|734070.5|735484.2|734484.2|736079|734576.6|735484.2|733953.7|39
1632148200000|2021-09-20 14:30:00|735976.2|733976.2|735642.8|734642.8|736150.5|734655.5|735503.1|733969|40
1632148210000|2021-09-20 14:30:10|736131.7|734131.7|736119.6|734119.6|736148.8|734148.8|736110|734110|33
1632148220000|2021-09-20 14:30:20|736119.5|734119.5|736112.5|734112.5|736128.2|734128.2|736097.3|734097.3|34
1632148230000|2021-09-20 14:30:30|736114.6|734114.6|736111.1|734111.1|736120.9|734120.9|736091.8|734091.8|34
1632148240000|2021-09-20 14:30:40|736108.1|734108.1|735934.4|733934.4|736108.1|734520|735472.3|733921.1|37
1632148250000|2021-09-20 14:30:50|735925.1|733925.1|735873.5|733873.5|735925.1|734355.7|735347|733811.6|37
1632148260000|2021-09-20 14:31:00|735877.3|733877.3|736049.4|734049.4|736064.1|734064.1|735877.3|733877.3|39
1632148270000|2021-09-20 14:31:10|736014.2|734014.2|736033.5|734033.5|736050.6|734498.4|735498.4|733987.9|34
1632148280000|2021-09-20 14:31:20|736026.6|734026.6|736041.9|734041.9|736085.8|734085.8|736024.8|734024.8|33
1632148290000|2021-09-20 14:31:30|736041.7|734041.7|736062.7|734062.7|736062.7|734062.7|736037.4|734037.4|36
1632148300000|2021-09-20 14:31:40|736059.4|734059.4|736104.5|734104.5|736104.5|734587.5|735587.5|734055.1|30
1632148310000|2021-09-20 14:31:50|736102.8|734102.8|736079.3|734079.3|736103.4|734103.4|736077.7|734077.7|35
1632148320000|2021-09-20 14:32:00|736079.8|734079.8|736077.4|734077.4|736095.1|734095.1|736077.4|734077.4|33
1632148330000|2021-09-20 14:32:10|736076.5|734076.5|736111.9|734111.9|736111.9|734623.4|735600.2|734076.5|32
1632148340000|2021-09-20 14:32:20|736107.4|734107.4|735558.1|734558.1|736107.4|734569.7|735556.2|734054.5|31
1632148350000|2021-09-20 14:32:30|735558.8|734558.8|736147.7|734147.7|736152.7|734656.6|735558.8|734142.7|33
1632148360000|2021-09-20 14:32:40|735644.8|734644.8|735680.2|734680.2|736171.7|734690.3|735644.8|734145.3|31
1632148370000|2021-09-20 14:32:50|735683.2|734683.2|736173.3|734173.3|736173.3|734683.7|735663.8|734153.7|34
1632148380000|2021-09-20 14:33:00|735680.4|734680.4|735668.6|734668.6|735684.9|734684.9|735665.1|734665.1|33
1632148390000|2021-09-20 14:33:10|735667.2|734667.2|735559.5|734559.5|735680.2|734680.2|735557.2|734557.2|30
1632148400000|2021-09-20 14:33:20|735560.7|734560.7|735564|734564|735570.5|734570.5|735520.8|734520.8|31
1632148410000|2021-09-20 14:33:30|735540.4|734540.4|735494.9|734494.9|735545.5|734545.5|735477|734477|25
1632148420000|2021-09-20 14:33:40|735495.9|734495.9|735451.4|734451.4|735961.3|734500.2|735449.8|733961.3|33
1632148430000|2021-09-20 14:33:50|735452|734452|735460.1|734460.1|735962|734476.6|735452|733957.9|31
1632148440000|2021-09-20 14:34:00|735462.7|734462.7|735404.2|734404.2|735920.2|734467.6|735380.7|733900.8|35
1632148450000|2021-09-20 14:34:10|735388|734388|735427.2|734427.2|735430|734430|735383.4|734383.4|33
1632148460000|2021-09-20 14:34:20|735426.9|734426.9|735426.6|734426.6|735427.5|734427.5|735426.6|734426.6|15
1632148470000|2021-09-20 14:34:30|735426.2|734426.2|735425.5|734425.5|735428.3|734428.3|735425|734425|14
1632148480000|2021-09-20 14:34:40|735426.1|734426.1|735357.5|734357.5|735847.5|734428.8|735351.6|733844.8|23
1632148490000|2021-09-20 14:34:50|735358.2|734358.2|735328.9|734328.9|735365.6|734365.6|735328.2|734328.2|32
1632148500000|2021-09-20 14:35:00|735329.7|734329.7|735192.2|734192.2|735715.3|734331.6|735167.3|733678.8|41
1632148510000|2021-09-20 14:35:10|735188.1|734188.1|735788.7|733788.7|735880|734311.9|735188.1|733712.1|39
1632148520000|2021-09-20 14:35:20|735277.5|734277.5|735233.7|734233.7|735766.6|734292.5|735211.1|733717.3|38
1632148530000|2021-09-20 14:35:30|735232.3|734232.3|735160.3|734160.3|735663.7|734253.4|735159|733663.2|36
1632148540000|2021-09-20 14:35:40|735159.3|734159.3|735575.2|733575.2|735596.4|734159.3|735159|733564.6|33
1632148550000|2021-09-20 14:35:50|735571.8|733571.8|735673.5|733673.5|735673.5|734162.1|735115.9|733568|33
1632148560000|2021-09-20 14:36:00|735696.7|733696.7|735432|733432|735706.5|734183.2|735183.2|733418.3|38
1632148570000|2021-09-20 14:36:10|735424|733424|735429.9|733429.9|735456.7|733456.7|735424|733424|35
1632148580000|2021-09-20 14:36:20|735431|733431|735483.7|733483.7|735515|733932.1|734932.1|733382.1|38
1632148590000|2021-09-20 14:36:30|735482.4|733482.4|735414.7|733414.7|735500|733500|735414.7|733414.7|39
1632148600000|2021-09-20 14:36:40|735421.2|733421.2|735414.8|733414.8|735423|733423|735414|733414|32
1632148610000|2021-09-20 14:36:50|735415.7|733415.7|735419.3|733419.3|735423.3|733423.3|735415.7|733415.7|31
1632148620000|2021-09-20 14:37:00|735418.7|733418.7|735545.1|733545.1|735571|733571|735404.1|733404.1|31
1632148630000|2021-09-20 14:37:10|735546.2|733546.2|735461.3|733461.3|735546.5|733546.5|735418.3|733418.3|37
1632148640000|2021-09-20 14:37:20|735460.4|733460.4|735454.6|733454.6|735460.4|733931.7|734930.2|733427.1|36
1632148650000|2021-09-20 14:37:30|735449.6|733449.6|735020.1|734020.1|735523.4|734023|734950.4|733449.6|40
1632148660000|2021-09-20 14:37:40|735526|733526|735596.5|733596.5|735643.5|734164.6|735022.8|733521.5|38
1632148670000|2021-09-20 14:37:50|735603.7|733603.7|735571.3|733571.3|735610.9|733610.9|735562.2|733562.2|40
1632148680000|2021-09-20 14:38:00|735568.3|733568.3|735444.3|733444.3|735568.3|733986.1|734986.1|733430|39
1632148690000|2021-09-20 14:38:10|735464.9|733464.9|735401.9|733401.9|735493.6|733493.6|735394|733394|40
1632148700000|2021-09-20 14:38:20|735396.6|733396.6|735358.4|733358.4|735418.4|733418.4|735357.1|733357.1|36
1632148710000|2021-09-20 14:38:30|735360.5|733360.5|735410|733410|735413.4|733413.4|735337.1|733337.1|30
1632148720000|2021-09-20 14:38:40|735410.6|733410.6|735373.5|733373.5|735414.3|733906|734901.1|733371.7|30
1632148730000|2021-09-20 14:38:50|735396.6|733396.6|735404.3|733404.3|735425.4|733425.4|735386|733386|38
1632148740000|2021-09-20 14:39:00|735400.5|733400.5|734902.6|733902.6|735420.1|733921.7|734901.7|733392.6|37
1632148750000|2021-09-20 14:39:10|734903.8|733903.8|734891.5|733891.5|735443|733905|734883.4|733404.1|35
1632148760000|2021-09-20 14:39:20|734893.1|733893.1|734955.5|733955.5|735462.8|733955.5|734890.3|733341.1|36
1632148770000|2021-09-20 14:39:30|734937.5|733937.5|734931.2|733931.2|735415.7|733967.2|734910.5|733406.8|31
1632148780000|2021-09-20 14:39:40|734923|733923|734928.5|733928.5|735412.7|733939.4|734917.7|733408|31
1632148790000|2021-09-20 14:39:50|734930.9|733930.9|735298.6|733298.6|735458.7|733960.6|734797.5|733290.6|36
1632148800000|2021-09-20 14:40:00|735294.7|733294.7|734843.6|733843.6|735397.1|733897.8|734819.5|733294.7|40
1632148810000|2021-09-20 14:40:10|734844.2|733844.2|734840.1|733840.1|735361.9|733860|734809.5|733333.2|38
1632148820000|2021-09-20 14:40:20|734843.5|733843.5|734853.5|733853.5|735359.9|733856.5|734836.4|733336.5|37
1632148830000|2021-09-20 14:40:30|734853.6|733853.6|735512.6|733512.6|735517.4|733876.7|734827.5|733338.5|36
1632148840000|2021-09-20 14:40:40|735509.7|733509.7|735422|733422|735509.7|733989.7|734895.3|733371.5|39
1632148850000|2021-09-20 14:40:50|735419.7|733419.7|735459.4|733459.4|735468.1|733975|734925.4|733419.7|39
1632148860000|2021-09-20 14:41:00|735465.3|733465.3|735060.6|734060.6|735572.5|734071.7|735058|733453.7|39
1632148870000|2021-09-20 14:41:10|735554|733554|735585.7|733585.7|735603.2|734086.2|735053.5|733532.1|34
1632148880000|2021-09-20 14:41:20|735585|733585|735632.9|733632.9|735647.8|734102|735102|733585|34
1632148890000|2021-09-20 14:41:30|735634.2|733634.2|735631|733631|735652.8|733652.8|735625.1|733625.1|30
1632148900000|2021-09-20 14:41:40|735627.6|733627.6|735148|734148|735665.3|734171.4|735143.9|733627.6|33
1632148910000|2021-09-20 14:41:50|735148.2|734148.2|735681.5|733681.5|735681.5|734148.2|735121.3|733610.9|36
1632148920000|2021-09-20 14:42:00|735686|733686|735693.8|733693.8|735710.3|734203.6|735190.6|733686|40
1632148930000|2021-09-20 14:42:10|735692|733692|735653.4|733653.4|735693.5|734170.4|735135.2|733628.4|39
1632148940000|2021-09-20 14:42:20|735649|733649|735615.8|733615.8|735649|734134.7|735134.7|733612.6|35
1632148950000|2021-09-20 14:42:30|735617|733617|735573.9|733573.9|735649.5|734148.5|735122.6|733573.9|29
1632148960000|2021-09-20 14:42:40|735576.9|733576.9|735682.1|733682.1|735685.3|734155.7|735077.3|733575|30
1632148970000|2021-09-20 14:42:50|735681.8|733681.8|735678.7|733678.7|735691.2|733691.2|735673.7|733673.7|31
1632148980000|2021-09-20 14:43:00|735677.8|733677.8|735575.2|733575.2|735686.6|734133.1|735077.2|733566.2|35
1632148990000|2021-09-20 14:43:10|735574.4|733574.4|735605.7|733605.7|735611.4|734110|735100.6|733566.3|37
1632149000000|2021-09-20 14:43:20|735603.1|733603.1|735541.7|733541.7|735609.1|734070.4|735070.4|733538.8|36
1632149010000|2021-09-20 14:43:30|735538.8|733538.8|735481.9|733481.9|735546.9|734035.3|735035.3|733471|39
1632149020000|2021-09-20 14:43:40|735477.2|733477.2|735527.3|733527.3|735537.1|734036.8|734971.8|733470.8|40
1632149030000|2021-09-20 14:43:50|735530.6|733530.6|735070|734070|735540.5|734070|735005|733509.5|36
1632149040000|2021-09-20 14:44:00|735064.9|734064.9|735074.1|734074.1|735080.8|734080.8|735059.3|734059.3|30
1632149050000|2021-09-20 14:44:10|735068.5|734068.5|735180.2|734180.2|735673.5|734180.2|735048.8|733545.5|27
1632149060000|2021-09-20 14:44:20|735180.3|734180.3|735163.8|734163.8|735183.7|734183.7|735161.3|734161.3|29
1632149070000|2021-09-20 14:44:30|735161.3|734161.3|735165.6|734165.6|735172.3|734172.3|735161.3|734161.3|27
1632149080000|2021-09-20 14:44:40|735173.5|734173.5|735178.6|734178.6|735705.6|734207.9|735167.7|733676.7|39
1632149090000|2021-09-20 14:44:50|735171.8|734171.8|735731.5|733731.5|735769.7|734263.8|735171.8|733685.5|37
1632149100000|2021-09-20 14:45:00|735744.5|733744.5|735686.4|733686.4|735747.1|734239.5|735227.9|733686.4|32
1632149110000|2021-09-20 14:45:10|735676.8|733676.8|735173.3|734173.3|735697.2|734190.7|735172|733637|36
1632149120000|2021-09-20 14:45:20|735666.8|733666.8|735164.4|734164.4|735666.8|734168.2|735141.6|733641.1|36
1632149130000|2021-09-20 14:45:30|735167.2|734167.2|735163.7|734163.7|735676.2|734167.7|735147.6|733643.1|32
1632149140000|2021-09-20 14:45:40|735665.6|733665.6|735703.4|733703.4|735713.5|733713.5|735665.1|733665.1|37
1632149150000|2021-09-20 14:45:50|735702.5|733702.5|735322.5|734322.5|735824|734322.5|735215.2|733701.5|36
1632149160000|2021-09-20 14:46:00|735320.8|734320.8|735331.6|734331.6|735829.5|734332.2|735314.8|733811.8|34
1632149170000|2021-09-20 14:46:10|735331.7|734331.7|735378.6|734378.6|735880.2|734388|735331.7|733859.9|40
1632149180000|2021-09-20 14:46:20|735377.2|734377.2|735376.6|734376.6|735867.8|734382.5|735362|733866.3|37
1632149190000|2021-09-20 14:46:30|735375.6|734375.6|735352.3|734352.3|735827.3|734375.6|735324.8|733827.3|36
1632149200000|2021-09-20 14:46:40|735858.7|733858.7|735369.7|734369.7|735883|734380.9|735347.5|733854.3|29
1632149210000|2021-09-20 14:46:50|735369.1|734369.1|735296.7|734296.7|735870.7|734384.9|735296.7|733870.7|30
1632149220000|2021-09-20 14:47:00|735303.7|734303.7|735272|734272|735792.3|734346.6|735257|733756.6|36
1632149230000|2021-09-20 14:47:10|735773.2|733773.2|735234.7|734234.7|735773.2|734278.3|735193.2|733699.9|35
1632149240000|2021-09-20 14:47:20|735231|734231|735127.8|734127.8|735718|734232.8|735110.5|733621.2|39
1632149250000|2021-09-20 14:47:30|735129.9|734129.9|735723.7|733723.7|735745.5|734230.9|735097.8|733604.8|40
1632149260000|2021-09-20 14:47:40|735727.2|733727.2|735828.5|733828.5|735828.5|734345.2|735228|733716.3|38
1632149270000|2021-09-20 14:47:50|735823.3|733823.3|735306.5|734306.5|735842.9|734351.2|735303|733799.7|35
1632149280000|2021-09-20 14:48:00|735299.2|734299.2|735243.6|734243.6|735754.3|734299.2|735148.5|733633.4|37
1632149290000|2021-09-20 14:48:10|735247|734247|735722.3|733722.3|735745.4|734251|735241.4|733722.3|30
1632149300000|2021-09-20 14:48:20|735719.5|733719.5|735216.3|734216.3|735748.2|734241.8|735214.9|733714.9|30
1632149310000|2021-09-20 14:48:30|735216|734216|735121.4|734121.4|735713.5|734243|735121.4|733632.9|26
1632149320000|2021-09-20 14:48:40|735622.7|733622.7|735430.1|733430.1|735622.7|734119.5|734924.4|733416.6|39
1632149330000|2021-09-20 14:48:50|735424.7|733424.7|735405|733405|735430.6|733931.1|734931.1|733317.4|36
1632149340000|2021-09-20 14:49:00|735407.5|733407.5|735342.8|733342.8|735412|733845.8|734845.4|733329.8|35
1632149350000|2021-09-20 14:49:10|735340|733340|735166.9|733166.9|735340|733340|735142.9|733142.9|40
1632149360000|2021-09-20 14:49:20|735163|733163|735356|733356|735366.3|733714.1|734714.1|733144.4|37
1632149370000|2021-09-20 14:49:30|735358.8|733358.8|735512.8|733512.8|735560.7|733991.4|734991.4|733354.1|38
1632149380000|2021-09-20 14:49:40|735509.1|733509.1|735318|733318|735516.6|733516.6|735305.5|733305.5|36
1632149390000|2021-09-20 14:49:50|735323.7|733323.7|735333.8|733333.8|735347.8|733347.8|735256.5|733256.5|36
1632149400000|2021-09-20 14:50:00|735336.3|733336.3|735463.2|733463.2|735463.2|733463.2|735336.3|733336.3|28
1632149410000|2021-09-20 14:50:10|735468.4|733468.4|735537.8|733537.8|735540.4|734016|735016|733386.7|39
1632149420000|2021-09-20 14:50:20|735538|733538|735512|733512|735538|734027.5|735020.8|733482.3|39
1632149430000|2021-09-20 14:50:30|735514|733514|735576.7|733576.7|735576.7|733576.7|735514|733514|38
1632149440000|2021-09-20 14:50:40|735576|733576|735588.7|733588.7|735600|733600|735571.2|733571.2|38
1632149450000|2021-09-20 14:50:50|735584.3|733584.3|735637.5|733637.5|735641.1|733641.1|735578|733578|37
1632149460000|2021-09-20 14:51:00|735630.8|733630.8|735215.3|734215.3|735719.4|734215.3|735157.7|733627.4|37
1632149470000|2021-09-20 14:51:10|735222.1|734222.1|735630.8|733630.8|735711.7|734226.2|735212|733630.8|30
1632149480000|2021-09-20 14:51:20|735630.2|733630.2|735632.6|733632.6|735656.3|734157.5|735141.5|733630.2|35
1632149490000|2021-09-20 14:51:30|735633.9|733633.9|735619.3|733619.3|735649.4|733649.4|735605.7|733605.7|27
1632149500000|2021-09-20 14:51:40|735623|733623|735603.9|733603.9|735632.8|733632.8|735603.9|733603.9|33
1632149510000|2021-09-20 14:51:50|735608.5|733608.5|735628.7|733628.7|735633.3|734109.6|735107.9|733602.9|29
1632149520000|2021-09-20 14:52:00|735117.2|734117.2|735102.3|734102.3|735614.4|734134.1|735101.7|733606.2|32
1632149530000|2021-09-20 14:52:10|735101.4|734101.4|735416.7|733416.7|735588.4|734102.6|734920.5|733414.5|36
1632149540000|2021-09-20 14:52:20|735461.8|733461.8|735480.2|733480.2|735484.7|733999|734978.5|733447.9|32
1632149550000|2021-09-20 14:52:30|734852.4|733852.4|735261.4|733261.4|735418|733858|734759.9|733261.1|37
1632149560000|2021-09-20 14:52:40|735260.7|733260.7|735278.8|733278.8|735278.8|733278.8|735244.4|733244.4|36
1632149570000|2021-09-20 14:52:50|735277.9|733277.9|735272.5|733272.5|735283.4|733283.4|735268.9|733268.9|28
1632149580000|2021-09-20 14:53:00|735273.6|733273.6|735217.4|733217.4|735273.8|733273.8|735188.8|733188.8|28
1632149590000|2021-09-20 14:53:10|735216.3|733216.3|735150.6|733150.6|735224.8|733656.6|734656.6|733146.9|38
1632149600000|2021-09-20 14:53:20|735150.4|733150.4|735143|733143|735151.1|733151.1|735121.8|733121.8|34
1632149610000|2021-09-20 14:53:30|735134.7|733134.7|735159.5|733159.5|735182.3|733182.3|735130.1|733130.1|39
1632149620000|2021-09-20 14:53:40|735155.6|733155.6|735122.8|733122.8|735155.6|733155.6|735084.9|733084.9|33
1632149630000|2021-09-20 14:53:50|735127.4|733127.4|735119.8|733119.8|735146.5|733641.1|734624.8|733114|33
1632149640000|2021-09-20 14:54:00|735115|733115|735162.4|733162.4|735177.9|733177.9|735115|733115|33
1632149650000|2021-09-20 14:54:10|735162.6|733162.6|735238.4|733238.4|735238.4|733732|734732|733162.6|37
1632149660000|2021-09-20 14:54:20|735240.8|733240.8|735243.1|733243.1|735254.1|733740.1|734728.5|733180.4|37
1632149670000|2021-09-20 14:54:30|735242.2|733242.2|735301.1|733301.1|735330.5|733776.4|734776.4|733242.2|39
1632149680000|2021-09-20 14:54:40|735298.5|733298.5|735274.9|733274.9|735317.5|733794.1|734782.2|733255|39
1632149690000|2021-09-20 14:54:50|735271.7|733271.7|735292.9|733292.9|735292.9|733795.2|734781.9|733271.4|33
1632149700000|2021-09-20 14:55:00|735291.3|733291.3|735319.2|733319.2|735335.6|733335.6|735291.3|733291.3|35
1632149710000|2021-09-20 14:55:10|735306.5|733306.5|735346.4|733346.4|735346.4|733851.6|734825.5|733306.5|35
1632149720000|2021-09-20 14:55:20|735342.7|733342.7|734840.2|733840.2|735352.6|733850.9|734823.6|733323|36
1632149730000|2021-09-20 14:55:30|734832.9|733832.9|734851.9|733851.9|734856.3|733856.3|734831.8|733831.8|37
1632149740000|2021-09-20 14:55:40|734851.6|733851.6|734850.5|733850.5|734861.1|733861.1|734840.5|733840.5|36
1632149750000|2021-09-20 14:55:50|734847.3|733847.3|734859.3|733859.3|734861.6|733861.6|734847.3|733847.3|37
1632149760000|2021-09-20 14:56:00|734854.8|733854.8|734844.9|733844.9|734870|733870|734842.3|733842.3|39
1632149770000|2021-09-20 14:56:10|734844.2|733844.2|734905|733905|735381|733923.4|734827.1|733324.5|38
1632149780000|2021-09-20 14:56:20|734903.9|733903.9|735024.1|734024.1|735495.1|734028.2|734903.5|733495.1|35
1632149790000|2021-09-20 14:56:30|735019.5|734019.5|735042.8|734042.8|735527.8|734059.8|735002.3|733502|39
1632149800000|2021-09-20 14:56:40|735046.9|734046.9|735026.7|734026.7|735525.2|734046.9|735007.1|733507.2|40
1632149810000|2021-09-20 14:56:50|735027.5|734027.5|735124.5|734124.5|735628.2|734144.9|735025.2|733595.6|36
1632149820000|2021-09-20 14:57:00|735138.1|734138.1|735646.2|733646.2|735646.2|734160.8|735072.5|733565|36
1632149830000|2021-09-20 14:57:10|735648.3|733648.3|735146.4|734146.4|735648.3|734147.5|735130.2|733648.3|36
1632149840000|2021-09-20 14:57:20|735141.7|734141.7|735140.4|734140.4|735626.2|734163.1|735112.7|733626.2|36
1632149850000|2021-09-20 14:57:30|735160.2|734160.2|735165.4|734165.4|735168.4|734168.4|735150.1|734150.1|24
1632149860000|2021-09-20 14:57:40|735167.4|734167.4|735243.6|734243.6|735776.1|734270|735167.4|733721.7|39
1632149870000|2021-09-20 14:57:50|735261.3|734261.3|735751.5|733751.5|735769.3|734265.8|735232.7|733732.4|40
1632149880000|2021-09-20 14:58:00|735250.6|734250.6|735190.6|734190.6|735268|734268|735190.1|734190.1|38
1632149890000|2021-09-20 14:58:10|735195.9|734195.9|735224.8|734224.8|735231.4|734231.4|735192.2|734192.2|36
1632149900000|2021-09-20 14:58:20|735229.3|734229.3|735287.4|734287.4|735775.6|734287.4|735206.2|733775.6|39
1632149910000|2021-09-20 14:58:30|735285.4|734285.4|735334.9|734334.9|735845.4|734338.9|735284.4|733795.6|36
1632149920000|2021-09-20 14:58:40|735377.1|734377.1|735478.9|734478.9|735956.9|734478.9|735373|733891.3|34
1632149930000|2021-09-20 14:58:50|735983.7|733983.7|735484.6|734484.6|735995.4|734484.6|735441.2|733943.2|37
1632149940000|2021-09-20 14:59:00|735470|734470|735502.1|734502.1|735985.9|734502.1|735440.6|733971.4|38
1632149950000|2021-09-20 14:59:10|735489.3|734489.3|735476.5|734476.5|735507.1|734507.1|735466|734466|34
1632149960000|2021-09-20 14:59:20|735483.4|734483.4|735476.8|734476.8|735488.2|734488.2|735449.5|734449.5|27
1632149970000|2021-09-20 14:59:30|735477.3|734477.3|735455.5|734455.5|735944.9|734477.3|735446.2|733944.6|31
1632149980000|2021-09-20 14:59:40|735463.7|734463.7|735628.9|734628.9|735628.9|734628.9|735463.7|734463.7|40
1632149990000|2021-09-20 14:59:50|735599.9|734599.9|735447.6|734447.6|736074.7|734599.9|735427.3|733947.3|37
1632150000000|2021-09-20 15:00:00|735964.7|733964.7|735410|734410|735964.7|734471.5|735398.4|733964.7|35
1632150010000|2021-09-20 15:00:10|735410.3|734410.3|735473.5|734473.5|735473.5|734473.5|735401.8|734401.8|34
1632150020000|2021-09-20 15:00:20|735973.5|733973.5|735466|734466|735984.1|734483.5|735457.5|733973.5|37
1632150030000|2021-09-20 15:00:30|735465.3|734465.3|735467.3|734467.3|735977|734489.2|735432.1|733966.5|37
1632150040000|2021-09-20 15:00:40|735459|734459|735443.3|734443.3|735950.5|734468.8|735424.8|733945.6|36
1632150050000|2021-09-20 15:00:50|735431.9|734431.9|735436.9|734436.9|735448.5|734448.5|735422.1|734422.1|33
1632150060000|2021-09-20 15:01:00|735431.9|734431.9|735428|734428|735432.4|734432.4|735398.5|734398.5|36
1632150070000|2021-09-20 15:01:10|735429.5|734429.5|735431|734431|735442.2|734442.2|735413.6|734413.6|34
1632150080000|2021-09-20 15:01:20|735438.1|734438.1|735433.5|734433.5|735455.7|734455.7|735422.2|734422.2|36
1632150090000|2021-09-20 15:01:30|735431.9|734431.9|735435.9|734435.9|735457.2|734457.2|735426.7|734426.7|38
1632150100000|2021-09-20 15:01:40|735451.7|734451.7|735480.3|734480.3|735480.3|734480.3|735424.5|734424.5|35
1632150110000|2021-09-20 15:01:50|735459.5|734459.5|735508.4|734508.4|735530|734530|735458.9|734458.9|36
1632150120000|2021-09-20 15:02:00|735514.3|734514.3|735517.2|734517.2|735524.7|734524.7|735489.1|734489.1|34
1632150130000|2021-09-20 15:02:10|735514.3|734514.3|735523.9|734523.9|736033.1|734533.5|735499.5|734011.9|37
1632150140000|2021-09-20 15:02:20|735532.8|734532.8|735684.2|734684.2|736165.2|734690.1|735530.1|734035|38
1632150150000|2021-09-20 15:02:30|735681.4|734681.4|735715.9|734715.9|736199.2|734715.9|735670.2|734190.5|30
1632150160000|2021-09-20 15:02:40|735718.1|734718.1|736282.1|734282.1|736282.1|734783.2|735718.1|734274.9|28
1632150170000|2021-09-20 15:02:50|736273.8|734273.8|735679|734679|736284.9|734737.5|735677|734273.8|25
1632150180000|2021-09-20 15:03:00|735677.6|734677.6|735676.6|734676.6|736190.5|734700.9|735671|734190.5|30
1632150190000|2021-09-20 15:03:10|735677.7|734677.7|735661.4|734661.4|735686.8|734686.8|735646.8|734646.8|32
1632150200000|2021-09-20 15:03:20|735661.3|734661.3|735660.1|734660.1|735668|734668|735634.1|734634.1|32
1632150210000|2021-09-20 15:03:30|735657.2|734657.2|735647.2|734647.2|735686.1|734686.1|735630.2|734630.2|29
1632150220000|2021-09-20 15:03:40|735649.2|734649.2|735637.7|734637.7|735669.3|734669.3|735633.6|734633.6|27
1632150230000|2021-09-20 15:03:50|735640.9|734640.9|735651.5|734651.5|735668.4|734668.4|735636|734636|29
1632150240000|2021-09-20 15:04:00|735666.7|734666.7|735633.5|734633.5|735681.5|734681.5|735625.4|734625.4|29
1632150250000|2021-09-20 15:04:10|735633.7|734633.7|735430.9|734430.9|735633.7|734633.7|735424.6|734424.6|36
1632150260000|2021-09-20 15:04:20|735402.1|734402.1|735693.9|733693.9|735697|734419.4|735280.4|733675.4|37
1632150270000|2021-09-20 15:04:30|735690.3|733690.3|735593.4|733593.4|735690.3|734170.4|735161.3|733593.4|35
1632150280000|2021-09-20 15:04:40|735598.8|733598.8|735689.2|733689.2|735689.2|734170.7|735170.7|733598.8|36
1632150290000|2021-09-20 15:04:50|735689.5|733689.5|735161.8|734161.8|735690.1|734166.3|735159.5|733654.9|25
1632150300000|2021-09-20 15:05:00|735167.2|734167.2|735056.9|734056.9|735704.5|734207.8|735056.9|733627.8|37
1632150310000|2021-09-20 15:05:10|735075|734075|735506.8|733506.8|735537.7|734092.1|735027.4|733496.2|36
1632150320000|2021-09-20 15:05:20|735496.7|733496.7|735486.4|733486.4|735522.8|733522.8|735479.8|733479.8|32
1632150330000|2021-09-20 15:05:30|735490.6|733490.6|735485|733485|735499.9|733982.1|734927.8|733448|38
1632150340000|2021-09-20 15:05:40|735490.8|733490.8|734974.3|733974.3|735508.6|733980.7|734974.3|733489|35
1632150350000|2021-09-20 15:05:50|734980.6|733980.6|735588.2|733588.2|735613.5|734070.7|734970.4|733482.2|38
1632150360000|2021-09-20 15:06:00|735587.7|733587.7|735551.3|733551.3|735644.4|734146.6|735056.9|733551.3|36
1632150370000|2021-09-20 15:06:10|735548.8|733548.8|735561|733561|735568.5|733568.5|735548.8|733548.8|27
1632150380000|2021-09-20 15:06:20|735553|733553|735065.6|734065.6|735584.8|734072.5|735065.6|733550.6|31
1632150390000|2021-09-20 15:06:30|735068.1|734068.1|735647.3|733647.3|735660.7|734126.8|735067.9|733560.4|33
1632150400000|2021-09-20 15:06:40|735658.2|733658.2|735652.1|733652.1|735671.2|734163.2|735157.3|733643.3|30
1632150410000|2021-09-20 15:06:50|735659.3|733659.3|735674.5|733674.5|735674.5|733674.5|735635.8|733635.8|29
1632150420000|2021-09-20 15:07:00|735652.5|733652.5|735149.6|734149.6|735672.7|734149.6|735143.3|733652.5|24
1632150430000|2021-09-20 15:07:10|735148.9|734148.9|735145.6|734145.6|735155.6|734155.6|735145.6|734145.6|17
1632150440000|2021-09-20 15:07:20|735147.7|734147.7|735565.6|733565.6|735647.8|734148|735090.8|733552.2|25
1632150450000|2021-09-20 15:07:30|735570.1|733570.1|735665.3|733665.3|735681.5|733681.5|735566.7|733566.7|26
1632150460000|2021-09-20 15:07:40|735664.1|733664.1|735652.1|733652.1|735685.1|734189.4|735144.6|733652.1|35
1632150470000|2021-09-20 15:07:50|735646.4|733646.4|735156.4|734156.4|735668.9|734171.4|735129.7|733635.9|27
1632150480000|2021-09-20 15:08:00|735147.7|734147.7|735150.2|734150.2|735670.5|734173.4|735141|733642.9|30
1632150490000|2021-09-20 15:08:10|735152.2|734152.2|735143.3|734143.3|735657|734171.9|735139.7|733657|32
1632150500000|2021-09-20 15:08:20|735145.6|734145.6|735096.7|734096.7|735150.5|734150.5|735089.8|734089.8|32
1632150510000|2021-09-20 15:08:30|735098.1|734098.1|735092.5|734092.5|735103.4|734103.4|735091|734091|32
1632150520000|2021-09-20 15:08:40|735092|734092|735013.3|734013.3|735580.5|734092|735006.7|733534.5|39
1632150530000|2021-09-20 15:08:50|735011.5|734011.5|735026.9|734026.9|735031.3|734031.3|735010|734010|33
1632150540000|2021-09-20 15:09:00|735047.9|734047.9|735075.5|734075.5|735598.2|734113.4|735047.9|733555.5|31
1632150550000|2021-09-20 15:09:10|735074.4|734074.4|735143.2|734143.2|735645.9|734154.3|735074.4|733604.1|25
1632150560000|2021-09-20 15:09:20|735143.8|734143.8|735167.9|734167.9|735683.9|734180.4|735141.4|733656.6|31
1632150570000|2021-09-20 15:09:30|735168.2|734168.2|735170.2|734170.2|735175.5|734175.5|735167.1|734167.1|26
1632150580000|2021-09-20 15:09:40|735170.6|734170.6|735178.2|734178.2|735179.4|734179.4|735169.5|734169.5|18
1632150590000|2021-09-20 15:09:50|735178.4|734178.4|735200.1|734200.1|735217.4|734217.4|735178.4|734178.4|22
1632150600000|2021-09-20 15:10:00|735182.7|734182.7|735187.1|734187.1|735205.4|734205.4|735182.7|734182.7|31
1632150610000|2021-09-20 15:10:10|735203.2|734203.2|735186.1|734186.1|735203.2|734203.2|735183.8|734183.8|34
1632150620000|2021-09-20 15:10:20|735187.5|734187.5|735169.9|734169.9|735189.1|734189.1|735159|734159|28
1632150630000|2021-09-20 15:10:30|735160.1|734160.1|735150.6|734150.6|735183.6|734183.6|735150.2|734150.2|21
1632150640000|2021-09-20 15:10:40|735152.6|734152.6|735202.1|734202.1|735206.5|734206.5|735149.8|734149.8|33
1632150650000|2021-09-20 15:10:50|735203.4|734203.4|735174.3|734174.3|735662.6|734203.4|735161.6|733662.6|32
1632150660000|2021-09-20 15:11:00|735171|734171|735141.6|734141.6|735171|734171|735139.7|734139.7|17
1632150670000|2021-09-20 15:11:10|735147.7|734147.7|735006.2|734006.2|735147.7|734147.7|735002.2|734002.2|35
1632150680000|2021-09-20 15:11:20|735006.8|734006.8|734994.1|733994.1|735488.5|734017.6|734991|733488.5|32
1632150690000|2021-09-20 15:11:30|734991.6|733991.6|734984.5|733984.5|735000.3|734000.3|734977.6|733977.6|27
1632150700000|2021-09-20 15:11:40|734983|733983|735484.1|733484.1|735497.2|733988.4|734982.8|733472.6|20
1632150710000|2021-09-20 15:11:50|735483.5|733483.5|734983.4|733983.4|735485.5|733999|734977.7|733475.4|33
1632150720000|2021-09-20 15:12:00|734983.5|733983.5|735465.1|733465.1|735505.1|734010.6|734979.4|733465.1|34
1632150730000|2021-09-20 15:12:10|734974.4|733974.4|734977.2|733977.2|734981.3|733981.3|734969.8|733969.8|12
1632150740000|2021-09-20 15:12:20|734980.7|733980.7|734986.6|733986.6|735493.1|733989.3|734975.7|733484.4|33
1632150750000|2021-09-20 15:12:30|734985.4|733985.4|734984.7|733984.7|735480.1|733990.6|734982.2|733480.1|28
1632150760000|2021-09-20 15:12:40|734982.3|733982.3|734937.3|733937.3|734992|733992|734935.8|733935.8|36
1632150770000|2021-09-20 15:12:50|734937.6|733937.6|735334.5|733334.5|735409.5|733940.5|734845.7|733334.5|33
1632150780000|2021-09-20 15:13:00|735328.3|733328.3|734851|733851|735358|733868.2|734819.9|733323.5|37
1632150790000|2021-09-20 15:13:10|735341.2|733341.2|735399.1|733399.1|735400.7|733901.2|734835.4|733333|36
1632150800000|2021-09-20 15:13:20|735398.1|733398.1|734825|733825|735398.1|733878.9|734806.4|733316.5|37
1632150810000|2021-09-20 15:13:30|734815.7|733815.7|735162|733162|735297.2|733818.3|734649.4|733162|39
1632150820000|2021-09-20 15:13:40|735156.2|733156.2|734658.4|733658.4|735159.5|733663.5|734642.6|733131.1|38
1632150830000|2021-09-20 15:13:50|734656|733656|735142.9|733142.9|735162.4|733677.8|734651|733142.9|31
1632150840000|2021-09-20 15:14:00|735145.2|733145.2|735056.7|733056.7|735146.3|733649.2|734536.9|733034.7|30
1632150850000|2021-09-20 15:14:10|735054.5|733054.5|735066.9|733066.9|735093.4|733592.3|734570|733049.6|33
1632150860000|2021-09-20 15:14:20|735076.4|733076.4|735077.4|733077.4|735105.5|733616|734571.7|733068.1|31
1632150870000|2021-09-20 15:14:30|735079.9|733079.9|734586.5|733586.5|735098.1|733622.5|734561.3|733077.5|31
1632150880000|2021-09-20 15:14:40|735054.4|733054.4|734579.3|733579.3|735067.1|733580.3|734551.5|733054.4|32
1632150890000|2021-09-20 15:14:50|734586.6|733586.6|734590.7|733590.7|734595.1|733595.1|734566.6|733566.6|31
1632150900000|2021-09-20 15:15:00|734591.4|733591.4|734551.8|733551.8|735109.1|733603.1|734551|733046.4|33
1632150910000|2021-09-20 15:15:10|734565.3|733565.3|734556.2|733556.2|734565.3|733565.3|734545.5|733545.5|27
1632150920000|2021-09-20 15:15:20|734561.7|733561.7|734665.3|733665.3|735108.2|733672.1|734561.7|733058.3|33
1632150930000|2021-09-20 15:15:30|734665.1|733665.1|734825|733825|735304.5|733827.4|734665.1|733248.6|36
1632150940000|2021-09-20 15:15:40|734823|733823|734885.9|733885.9|735380.3|733889.3|734754.6|733253.9|34
1632150950000|2021-09-20 15:15:50|734885.7|733885.7|735356.2|733356.2|735382|733891.1|734885.7|733340.1|34
1632150960000|2021-09-20 15:16:00|735356.6|733356.6|735371.8|733371.8|735393.4|733393.4|735356.6|733356.6|34
1632150970000|2021-09-20 15:16:10|735363.7|733363.7|735355.9|733355.9|735366.8|733366.8|735349.4|733349.4|28
1632150980000|2021-09-20 15:16:20|735359.8|733359.8|735387.8|733387.8|735387.8|733387.8|735348.4|733348.4|30
1632150990000|2021-09-20 15:16:30|735390.2|733390.2|735395.7|733395.7|735405.6|733405.6|735390.2|733390.2|36
1632151000000|2021-09-20 15:16:40|735396|733396|735401.6|733401.6|735404.5|733404.5|735393.4|733393.4|25
1632151010000|2021-09-20 15:16:50|735401.4|733401.4|735362.9|733362.9|735429.2|733929.7|734909.6|733362.9|26
1632151020000|2021-09-20 15:17:00|735368.1|733368.1|735363.3|733363.3|735376.7|733852.7|734851.1|733346.3|36
1632151030000|2021-09-20 15:17:10|735356.9|733356.9|735358.6|733358.6|735361.3|733862.5|734850.8|733349.8|33
1632151040000|2021-09-20 15:17:20|735359.3|733359.3|735379.7|733379.7|735381.7|733381.7|735349.7|733349.7|33
1632151050000|2021-09-20 15:17:30|734885.4|733885.4|735348|733348|735375.6|733885.4|734856.1|733348|31
1632151060000|2021-09-20 15:17:40|735346.1|733346.1|735286.3|733286.3|735357.1|733876.1|734818|733286.3|33
1632151070000|2021-09-20 15:17:50|734778.6|733778.6|735382.9|733382.9|735447|733940.4|734778.6|733269.5|37
1632151080000|2021-09-20 15:18:00|734873.6|733873.6|735325.4|733325.4|735390.4|733884.6|734829.6|733325.4|37
1632151090000|2021-09-20 15:18:10|734817.1|733817.1|734855.1|733855.1|735336.1|733884|734801.4|733298|33
1632151100000|2021-09-20 15:18:20|734852.7|733852.7|735363|733363|735369.1|733852.7|734852.7|733347.7|36
1632151110000|2021-09-20 15:18:30|735365.3|733365.3|734879.8|733879.8|735365.3|733907|734851.7|733365.3|33
1632151120000|2021-09-20 15:18:40|734879.5|733879.5|735395.6|733395.6|735406.8|733920.1|734841|733337.2|34
1632151130000|2021-09-20 15:18:50|735393.4|733393.4|734870.8|733870.8|735414.3|733902.7|734858.2|733355.3|38
1632151140000|2021-09-20 15:19:00|734858.8|733858.8|735356.6|733356.6|735357.9|733864.6|734830.6|733331.1|34
1632151150000|2021-09-20 15:19:10|735357.8|733357.8|734905.4|733905.4|735357.8|733931.6|734852.9|733354.4|33
1632151160000|2021-09-20 15:19:20|734907.5|733907.5|734939.8|733939.8|735441.4|733939.8|734874.9|733373.9|37
1632151170000|2021-09-20 15:19:30|734929.3|733929.3|734900.4|733900.4|735417.5|733950.7|734874.6|733373.4|32
1632151180000|2021-09-20 15:19:40|734900.5|733900.5|735380.2|733380.2|735393.9|733900.5|734878.3|733380.2|30
1632151190000|2021-09-20 15:19:50|735381.2|733381.2|735156.1|733156.1|735390.6|733801.7|734760.9|733153.6|33
1632151200000|2021-09-20 15:20:00|735149.9|733149.9|734819.1|733819.1|735340.9|733851.5|734653.8|733149.9|38
1632151210000|2021-09-20 15:20:10|734810.1|733810.1|734826|733826|735336.8|733840.9|734803.4|733313|31
1632151220000|2021-09-20 15:20:20|734826.4|733826.4|734807.8|733807.8|735319|733839.8|734806.8|733319|26
1632151230000|2021-09-20 15:20:30|734808.8|733808.8|734820.5|733820.5|734834.7|733834.7|734799|733799|26
1632151240000|2021-09-20 15:20:40|734822.2|733822.2|734708.7|733708.7|735218.9|733836|734708.7|733218.9|32
1632151250000|2021-09-20 15:20:50|734708.8|733708.8|735136.7|733136.7|735231.4|733760|734681.8|733136.7|35
1632151260000|2021-09-20 15:21:00|735137.4|733137.4|734615.5|733615.5|735137.9|733637.5|734591.5|733114.8|32
1632151270000|2021-09-20 15:21:10|734615.6|733615.6|735112.7|733112.7|735116.4|733616.8|734610.7|733112.7|25
1632151280000|2021-09-20 15:21:20|735112.3|733112.3|734609.1|733609.1|735112.3|733614.6|734602|733111.6|25
1632151290000|2021-09-20 15:21:30|734612.5|733612.5|735120.1|733120.1|735120.1|733612.5|734611.2|733114.4|13
1632151300000|2021-09-20 15:21:40|735116.8|733116.8|734693.9|733693.9|735202.2|733725|734632.2|733116.8|24
1632151310000|2021-09-20 15:21:50|734694.9|733694.9|734691.2|733691.2|735196.6|733696.6|734689.3|733192.5|23
1632151320000|2021-09-20 15:22:00|734690.2|733690.2|734708.7|733708.7|735204.2|733721.4|734690.2|733198.9|22
1632151330000|2021-09-20 15:22:10|734707.4|733707.4|734702.8|733702.8|735200|733707.7|734700.5|733199.2|14
1632151340000|2021-09-20 15:22:20|734702.7|733702.7|734692.9|733692.9|734705.3|733705.3|734691.5|733691.5|13
1632151350000|2021-09-20 15:22:30|734693|733693|734707.2|733707.2|734731.3|733731.3|734692.6|733692.6|19
1632151360000|2021-09-20 15:22:40|734707.3|733707.3|734730.3|733730.3|734730.3|733730.3|734704.8|733704.8|23
1632151370000|2021-09-20 15:22:50|734733.9|733733.9|734709.6|733709.6|735210.7|733733.9|734706.1|733207.1|21
1632151380000|2021-09-20 15:23:00|734710.1|733710.1|734716.2|733716.2|734716.2|733716.2|734707.3|733707.3|15
1632151390000|2021-09-20 15:23:10|734714.3|733714.3|734699.6|733699.6|735239.9|733741.7|734684|733212.5|24
1632151400000|2021-09-20 15:23:20|734687.5|733687.5|734696.2|733696.2|735226|733728.7|734676.7|733180.5|32
1632151410000|2021-09-20 15:23:30|735196.4|733196.4|734693.1|733693.1|735217.7|733739.1|734692.7|733194.3|30
1632151420000|2021-09-20 15:23:40|734694|733694|734721.8|733721.8|735228.9|733735.2|734687.5|733224.1|30
1632151430000|2021-09-20 15:23:50|734720.7|733720.7|734791.9|733791.9|734799.4|733799.4|734719.7|733719.7|25
1632151440000|2021-09-20 15:24:00|734794.2|733794.2|734811|733811|735315.1|733823.4|734794.2|733311.6|28
1632151450000|2021-09-20 15:24:10|734812.2|733812.2|734823|733823|735302.8|733823|734801.7|733302.8|22
1632151460000|2021-09-20 15:24:20|734824|733824|734843.6|733843.6|735327.7|733843.6|734794.6|733322.1|33
1632151470000|2021-09-20 15:24:30|734839.8|733839.8|735339.4|733339.4|735339.4|733844.2|734821.2|733321.5|35
1632151480000|2021-09-20 15:24:40|734839.4|733839.4|734839.3|733839.3|734841.8|733841.8|734819.5|733819.5|27
1632151490000|2021-09-20 15:24:50|734839.8|733839.8|734766.8|733766.8|735333.1|733839.9|734747.7|733243|30
1632151500000|2021-09-20 15:25:00|735258.9|733258.9|734730.9|733730.9|735258.9|733778.8|734730.9|733238|34
1632151510000|2021-09-20 15:25:10|734735.1|733735.1|734735.7|733735.7|735242.5|733761.6|734712.7|733213|33
1632151520000|2021-09-20 15:25:20|735226.9|733226.9|734684|733684|735227.9|733746.3|734684|733226.9|29
1632151530000|2021-09-20 15:25:30|735157|733157|734648.6|733648.6|735172.2|733694.6|734645.5|733143.9|38
1632151540000|2021-09-20 15:25:40|734651.5|733651.5|734638.8|733638.8|734651.5|733651.5|734632.8|733632.8|19
1632151550000|2021-09-20 15:25:50|734637.3|733637.3|734724.3|733724.3|735210.8|733730.5|734625.2|733192.7|27
1632151560000|2021-09-20 15:26:00|734704.1|733704.1|734712|733712|734723.2|733723.2|734698.8|733698.8|26
1632151570000|2021-09-20 15:26:10|734699.7|733699.7|734698.1|733698.1|735196.1|733721.8|734690.4|733196.1|25
1632151580000|2021-09-20 15:26:20|735202.5|733202.5|734672.4|733672.4|735216|733715.7|734659.8|733185.1|32
1632151590000|2021-09-20 15:26:30|734689.3|733689.3|734663.7|733663.7|734691.1|733691.1|734654.8|733654.8|32
1632151600000|2021-09-20 15:26:40|734665.5|733665.5|734666.3|733666.3|734667.5|733667.5|734665.5|733665.5|8
1632151610000|2021-09-20 15:26:50|734667.5|733667.5|734678|733678|734678|733678|734662.4|733662.4|13
1632151620000|2021-09-20 15:27:00|734681.4|733681.4|734658.7|733658.7|734685.9|733685.9|734655.5|733655.5|27
1632151630000|2021-09-20 15:27:10|734656.7|733656.7|734685.2|733685.2|735173.6|733698|734646|733173.6|24
1632151640000|2021-09-20 15:27:20|734680.9|733680.9|735056.1|733056.1|735174.1|733694.7|734565|733056.1|28
1632151650000|2021-09-20 15:27:30|735055.5|733055.5|734715.8|733715.8|735222.1|733741.5|734553.4|733055.5|39
1632151660000|2021-09-20 15:27:40|734721.4|733721.4|735080.8|733080.8|735178.2|733721.4|734568.9|733080.4|40
1632151670000|2021-09-20 15:27:50|735080.4|733080.4|735209.4|733209.4|735230.7|733729.2|734607.4|733079.4|33
1632151680000|2021-09-20 15:28:00|735213.7|733213.7|734796.8|733796.8|735294.9|733799.7|734755.7|733213.7|29
1632151690000|2021-09-20 15:28:10|734797.8|733797.8|734805.4|733805.4|735298.5|733808.8|734727.2|733212.6|29
1632151700000|2021-09-20 15:28:20|734795.4|733795.4|734812.5|733812.5|735310.5|733812.5|734790.5|733310.5|27
1632151710000|2021-09-20 15:28:30|735315.1|733315.1|734799.7|733799.7|735315.1|733816.7|734799.3|733315.1|25
1632151720000|2021-09-20 15:28:40|734812.6|733812.6|734753.5|733753.5|735253.6|733812.6|734753.5|733249|25
1632151730000|2021-09-20 15:28:50|734769.9|733769.9|735334.7|733334.7|735334.7|733832.6|734751.6|733258.6|33
1632151740000|2021-09-20 15:29:00|734846|733846|734833.8|733833.8|735337.9|733854.9|734811.1|733310.5|36
1632151750000|2021-09-20 15:29:10|734832.8|733832.8|735343.4|733343.4|735345.5|733845.9|734827.5|733342.9|16
1632151760000|2021-09-20 15:29:20|735343.7|733343.7|734812.4|733812.4|735344.7|733812.4|734812.4|733343.1|11
1632151770000|2021-09-20 15:29:30|734807.1|733807.1|734799.1|733799.1|735298.5|733819.9|734793|733295.6|23
1632151780000|2021-09-20 15:29:40|734798.3|733798.3|734772|733772|735296.8|733803.1|734761.9|733283.5|25
1632151790000|2021-09-20 15:29:50|734766.8|733766.8|734687.3|733687.3|735250.5|733772.6|734665.9|733177.1|30
1632151800000|2021-09-20 15:30:00|734670.3|733670.3|734669.3|733669.3|735171.6|733678.5|734656.6|733165.7|31
1632151810000|2021-09-20 15:30:10|734672.8|733672.8|734669.2|733669.2|734681.7|733681.7|734656|733656|24
1632151820000|2021-09-20 15:30:20|734672.2|733672.2|735182.7|733182.7|735182.7|733706.7|734665.2|733182.7|32
1632151830000|2021-09-20 15:30:30|734694.2|733694.2|734760.8|733760.8|735253|733787.1|734687.6|733205.7|34
1632151840000|2021-09-20 15:30:40|734762.8|733762.8|734843.3|733843.3|735326.5|733843.3|734762.8|733326.3|30
1632151850000|2021-09-20 15:30:50|734841.2|733841.2|734853.7|733853.7|734868|733868|734818.4|733818.4|35
1632151860000|2021-09-20 15:31:00|734854.4|733854.4|734839.8|733839.8|735348.8|733874.5|734820|733348.7|31
1632151870000|2021-09-20 15:31:10|734838.5|733838.5|734863.8|733863.8|734864.3|733864.3|734831.6|733831.6|26
1632151880000|2021-09-20 15:31:20|734864.2|733864.2|734874.9|733874.9|734878.1|733878.1|734862.1|733862.1|21
1632151890000|2021-09-20 15:31:30|734876.4|733876.4|734856.2|733856.2|735360.6|733892.2|734853.8|733357.8|26
1632151900000|2021-09-20 15:31:40|734854.9|733854.9|734838.3|733838.3|734858.7|733858.7|734820.5|733820.5|24
1632151910000|2021-09-20 15:31:50|734850.9|733850.9|735355|733355|735355|733862.4|734841.3|733337.6|25
1632151920000|2021-09-20 15:32:00|735356|733356|734842.8|733842.8|735356.3|733860.4|734838.5|733352.3|18
1632151930000|2021-09-20 15:32:10|734843.1|733843.1|734845.2|733845.2|734846.9|733846.9|734843.1|733843.1|10
1632151940000|2021-09-20 15:32:20|734861.8|733861.8|734923.9|733923.9|735365.5|733962.4|734859.3|733365.5|25
1632151950000|2021-09-20 15:32:30|734934.2|733934.2|734923.8|733923.8|734955.8|733955.8|734921|733921|29
1632151960000|2021-09-20 15:32:40|734924.8|733924.8|734933.6|733933.6|734948.6|733948.6|734922.6|733922.6|22
1632151970000|2021-09-20 15:32:50|734922.7|733922.7|734995|733995|735499.5|734027.9|734922.7|733433.4|28
1632151980000|2021-09-20 15:33:00|734999.7|733999.7|735083.5|734083.5|735095.6|734095.6|734989.3|733989.3|21
1632151990000|2021-09-20 15:33:10|735095.5|734095.5|735032.1|734032.1|735594.4|734105.1|735013.9|733594.4|33
1632152000000|2021-09-20 15:33:20|735029.7|734029.7|735077.6|734077.6|735584.2|734114|735025.5|733584.2|26
1632152010000|2021-09-20 15:33:30|735574.1|733574.1|735081.3|734081.3|735574.1|734088.4|735071.9|733574.1|24
1632152020000|2021-09-20 15:33:40|735073|734073|735092.2|734092.2|735110.4|734110.4|735073|734073|22
1632152030000|2021-09-20 15:33:50|735109.1|734109.1|735237.1|734237.1|735678.5|734249.2|735106|733667|31
1632152040000|2021-09-20 15:34:00|735240.3|734240.3|735210.4|734210.4|735736.5|734251.2|735210.4|733727.8|32
1632152050000|2021-09-20 15:34:10|735676.3|733676.3|735162.6|734162.6|735676.3|734162.6|735123.4|733644.3|28
1632152060000|2021-09-20 15:34:20|735638.7|733638.7|735128.3|734128.3|735642.1|734143.9|735119|733627.1|24
1632152070000|2021-09-20 15:34:30|735126.4|734126.4|735161.5|734161.5|735164.8|734164.8|735126.4|734126.4|29
1632152080000|2021-09-20 15:34:40|735161.1|734161.1|735141.6|734141.6|735636|734161.4|735130.8|733626.1|27
1632152090000|2021-09-20 15:34:50|735139.8|734139.8|735585.3|733585.3|735639.6|734139.9|735076.8|733580.4|27
1632152100000|2021-09-20 15:35:00|735582.1|733582.1|735018.5|734018.5|735582.1|734081.8|735016.1|733524.9|35
1632152110000|2021-09-20 15:35:10|735034.4|734034.4|735543|733543|735557.6|734062.4|735016.7|733540.8|34
1632152120000|2021-09-20 15:35:20|735558.1|733558.1|735085.7|734085.7|735585.4|734089.2|735072.8|733551.4|28
1632152130000|2021-09-20 15:35:30|735601.8|733601.8|735109.9|734109.9|735625.9|734133.4|735097.8|733601.8|28
1632152140000|2021-09-20 15:35:40|735109.4|734109.4|735101.8|734101.8|735127|734127|735099.7|734099.7|15
1632152150000|2021-09-20 15:35:50|735101.7|734101.7|735629.9|733629.9|735629.9|734118.9|735093.6|733608|25
1632152160000|2021-09-20 15:36:00|735631.5|733631.5|735110.7|734110.7|735641.1|734137.6|735105.6|733611|29
1632152170000|2021-09-20 15:36:10|735111|734111|735144.3|734144.3|735670.8|734176.3|735110.2|733621.5|33
1632152180000|2021-09-20 15:36:20|735656.3|733656.3|735635.4|733635.4|735656.9|734161.7|735131|733631.8|25
1632152190000|2021-09-20 15:36:30|735635.5|733635.5|735154.2|734154.2|735686.7|734186.4|735131.9|733635.5|35
1632152200000|2021-09-20 15:36:40|735149.7|734149.7|735131.4|734131.4|735640.6|734162.8|735131.4|733631.9|24
1632152210000|2021-09-20 15:36:50|735131.6|734131.6|735121.4|734121.4|735641|734149.3|735121.4|733639.5|22
1632152220000|2021-09-20 15:37:00|735120.4|734120.4|735134.5|734134.5|735658.6|734151.9|735119.9|733657.8|27
1632152230000|2021-09-20 15:37:10|735136.8|734136.8|735193.3|734193.3|735669.4|734202.1|735100|733612.8|34
1632152240000|2021-09-20 15:37:20|735172.6|734172.6|735174.5|734174.5|735196.6|734196.6|735166.6|734166.6|29
1632152250000|2021-09-20 15:37:30|735177.1|734177.1|735127.3|734127.3|735617.5|734177.1|735105|733616.1|33
1632152260000|2021-09-20 15:37:40|735125.3|734125.3|735154.7|734154.7|735652.9|734160.3|735117.2|733635.2|30
1632152270000|2021-09-20 15:37:50|735161.9|734161.9|735147.7|734147.7|735677.9|734177|735137.6|733648.5|32
1632152280000|2021-09-20 15:38:00|735142.1|734142.1|735432|733432|735645.2|734142.1|734934|733432|33
1632152290000|2021-09-20 15:38:10|734930.7|733930.7|735379.4|733379.4|735452.1|733945.8|734903.3|733379.4|39
1632152300000|2021-09-20 15:38:20|735380|733380|735316.5|733316.5|735422.6|733926.4|734827.4|733282.7|39
1632152310000|2021-09-20 15:38:30|735304.3|733304.3|735363.5|733363.5|735388.4|733878.8|734878.8|733304.3|31
1632152320000|2021-09-20 15:38:40|735362.6|733362.6|735374.1|733374.1|735399.1|733897.7|734874.7|733361.6|27
1632152330000|2021-09-20 15:38:50|735372.7|733372.7|735449|733449|735454.7|733922.4|734922.4|733372.3|26
1632152340000|2021-09-20 15:39:00|735457.1|733457.1|735417.2|733417.2|735499.1|733947.6|734947.6|733417.2|26
1632152350000|2021-09-20 15:39:10|735418.4|733418.4|735475|733475|735490.1|733958.3|734957.5|733418.4|32
1632152360000|2021-09-20 15:39:20|735498.5|733498.5|735486.9|733486.9|735499.9|733978.3|734978.3|733471.4|27
1632152370000|2021-09-20 15:39:30|735505.8|733505.8|735608.2|733608.2|735645.7|734147.3|735063.3|733505.8|37
1632152380000|2021-09-20 15:39:40|735608.6|733608.6|735560.7|733560.7|735608.6|734077.5|735036.8|733528.8|35
1632152390000|2021-09-20 15:39:50|735534|733534|735558.1|733558.1|735558.1|734033.5|735021.3|733525.1|26
1632152400000|2021-09-20 15:40:00|735551.3|733551.3|735111.5|734111.5|735620.7|734128.3|735081.5|733518.2|27
1632152410000|2021-09-20 15:40:10|735611.7|733611.7|735132.1|734132.1|735643.7|734137.1|735127.5|733610.6|25
1632152420000|2021-09-20 15:40:20|735132.9|734132.9|735670.8|733670.8|735673.6|734170.6|735132.9|733658.4|21
1632152430000|2021-09-20 15:40:30|735671|733671|735190.7|734190.7|735690.9|734190.7|735157.2|733657.2|26
1632152440000|2021-09-20 15:40:40|735193.5|734193.5|735190.3|734190.3|735710.6|734226.3|735179.9|733691.7|37
1632152450000|2021-09-20 15:40:50|735190.7|734190.7|735219|734219|735705.8|734229.2|735190.7|733705.8|33
1632152460000|2021-09-20 15:41:00|735218.8|734218.8|735235.4|734235.4|735235.4|734235.4|735217.8|734217.8|23
1632152470000|2021-09-20 15:41:10|735232.3|734232.3|735234.7|734234.7|735727.2|734234.7|735197|733703.3|35
1632152480000|2021-09-20 15:41:20|735222.5|734222.5|735231.1|734231.1|735750.4|734254.3|735219.1|733720.7|34
1632152490000|2021-09-20 15:41:30|735231.9|734231.9|735729.5|733729.5|735744.3|734259.5|735216.4|733725.8|32
1632152500000|2021-09-20 15:41:40|735739.3|733739.3|735227.8|734227.8|735741.3|734227.8|735208.5|733720.3|23
1632152510000|2021-09-20 15:41:50|735226.3|734226.3|735289.1|734289.1|735839.6|734333.9|735226|733780.5|29
1632152520000|2021-09-20 15:42:00|735288.2|734288.2|735357.3|734357.3|735856.3|734366.9|735288.2|733809.9|28
1632152530000|2021-09-20 15:42:10|735356.9|734356.9|735369.3|734369.3|735860.6|734378.4|735344|733860.6|21
1632152540000|2021-09-20 15:42:20|735865.6|733865.6|735364.1|734364.1|735865.6|734364.1|735355.7|733862.3|21
1632152550000|2021-09-20 15:42:30|735363.8|734363.8|735880.1|733880.1|735882.2|734374.7|735359.1|733880.1|21
1632152560000|2021-09-20 15:42:40|735379.3|734379.3|735426.7|734426.7|735955.7|734481|735379.3|733865|29
1632152570000|2021-09-20 15:42:50|735424.1|734424.1|735444.2|734444.2|735953.6|734452.5|735424.1|733953.6|19
1632152580000|2021-09-20 15:43:00|735450.7|734450.7|735455.7|734455.7|735989.6|734503.4|735440.7|733947.9|27
1632152590000|2021-09-20 15:43:10|735456.1|734456.1|735446.7|734446.7|735973.4|734470.5|735416.2|733932.3|33
1632152600000|2021-09-20 15:43:20|735447.6|734447.6|735446.5|734446.5|735992.4|734475.6|735446.5|733940|24
1632152610000|2021-09-20 15:43:30|735447.2|734447.2|735395.1|734395.1|735902.9|734456.2|735387.3|733882.4|33
1632152620000|2021-09-20 15:43:40|735394.2|734394.2|735380.9|734380.9|735881.7|734399.3|735380.9|733881.7|23
1632152630000|2021-09-20 15:43:50|735380|734380|735484.8|734484.8|735979.4|734502.2|735380|733955.3|33
1632152640000|2021-09-20 15:44:00|735489.8|734489.8|735434.8|734434.8|735983.1|734491.7|735434.3|733983.1|26
1632152650000|2021-09-20 15:44:10|735450.4|734450.4|735411.3|734411.3|735988.4|734482.6|735400|733892.4|22
1632152660000|2021-09-20 15:44:20|735415.4|734415.4|735455.3|734455.3|735976.2|734465.4|735409.5|733956.5|29
1632152670000|2021-09-20 15:44:30|735456.3|734456.3|735460.9|734460.9|735471.4|734471.4|735451.2|734451.2|17
1632152680000|2021-09-20 15:44:40|735460|734460|735410.4|734410.4|735942.1|734466.3|735410.4|733910.4|29
1632152690000|2021-09-20 15:44:50|735417.2|734417.2|735392.2|734392.2|735945.6|734433.4|735389.5|733892.8|30
1632152700000|2021-09-20 15:45:00|735402.9|734402.9|735658.6|734658.6|735966.3|734658.6|735402.9|733940.2|33
1632152710000|2021-09-20 15:45:10|735660.9|734660.9|736103.8|734103.8|736191.8|734683.6|735648.5|734103.8|30
1632152720000|2021-09-20 15:45:20|735607.8|734607.8|735666.7|734666.7|736155.5|734701.3|735571.6|734138.9|33
1632152730000|2021-09-20 15:45:30|735668.1|734668.1|735726.4|734726.4|736231.8|734741.5|735668.1|734204.1|21
1632152740000|2021-09-20 15:45:40|735725.8|734725.8|735724.8|734724.8|736228.8|734726.9|735722.4|734223.9|14
1632152750000|2021-09-20 15:45:50|736264.6|734264.6|736346.5|734346.5|736347.9|734851.3|735791.6|734244.7|28
1632152760000|2021-09-20 15:46:00|736351.2|734351.2|735863|734863|736381.9|734863|735863|734346|22
1632152770000|2021-09-20 15:46:10|735862|734862|735871.2|734871.2|736392|734893.7|735862|734362.3|23
1632152780000|2021-09-20 15:46:20|735871.4|734871.4|736380.1|734380.1|736386.3|734894.2|735870.1|734378.5|19
1632152790000|2021-09-20 15:46:30|736395.7|734395.7|735886.6|734886.6|736395.7|734890.6|735886.6|734395.7|9
1632152800000|2021-09-20 15:46:40|735887.3|734887.3|736411|734411|736432.5|734919.6|735875.8|734409.2|16
1632152810000|2021-09-20 15:46:50|736409|734409|735902.6|734902.6|736424.5|734920|735874.1|734375.2|29
1632152820000|2021-09-20 15:47:00|735901|734901|735927|734927|736434.8|734927|735900.6|734414.8|25
1632152830000|2021-09-20 15:47:10|736389.2|734389.2|735893.3|734893.3|736399|734895.6|735853.4|734389.2|28
1632152840000|2021-09-20 15:47:20|735894.1|734894.1|735900.4|734900.4|736402.4|734926.7|735883.9|734401.6|24
1632152850000|2021-09-20 15:47:30|736407.8|734407.8|735922.2|734922.2|736427.9|734925.4|735902.4|734407.8|26
1632152860000|2021-09-20 15:47:40|735909.3|734909.3|735951.9|734951.9|736414.4|734951.9|735892.7|734392.5|25
1632152870000|2021-09-20 15:47:50|735950.7|734950.7|735924.9|734924.9|736429.5|734962|735918.2|734429.5|22
1632152880000|2021-09-20 15:48:00|735918|734918|735940.5|734940.5|735972.3|734972.3|735918|734918|25
1632152890000|2021-09-20 15:48:10|735940.6|734940.6|735931.2|734931.2|735952.8|734952.8|735931.2|734931.2|16
1632152900000|2021-09-20 15:48:20|735934.5|734934.5|735947.3|734947.3|735950|734950|735933.1|734933.1|14
1632152910000|2021-09-20 15:48:30|735947.1|734947.1|735900.3|734900.3|735947.2|734947.2|735851.5|734851.5|28
1632152920000|2021-09-20 15:48:40|735896.4|734896.4|735885.8|734885.8|735898.5|734898.5|735880.9|734880.9|14
1632152930000|2021-09-20 15:48:50|735886.2|734886.2|735861.4|734861.4|736371.7|734895.7|735841|734355.8|25
1632152940000|2021-09-20 15:49:00|735859.5|734859.5|735855.8|734855.8|735865.6|734865.6|735843.6|734843.6|23
1632152950000|2021-09-20 15:49:10|735856.1|734856.1|735859.9|734859.9|735880.3|734880.3|735855.5|734855.5|30
1632152960000|2021-09-20 15:49:20|735851|734851|735861.9|734861.9|735873|734873|735830.6|734830.6|26
1632152970000|2021-09-20 15:49:30|735849.4|734849.4|735853.1|734853.1|736395|734896|735849.4|734363.7|32
1632152980000|2021-09-20 15:49:40|735866.1|734866.1|735789.7|734789.7|736363.7|734871|735789.7|734294.1|23
1632152990000|2021-09-20 15:49:50|735789.8|734789.8|735805.8|734805.8|736374|734843.8|735789.8|734295.8|31
1632153000000|2021-09-20 15:50:00|735803.3|734803.3|735871.1|734871.1|736358.7|734885.1|735773.4|734276.1|29
1632153010000|2021-09-20 15:50:10|736370.3|734370.3|736390.8|734390.8|736404.6|734913.7|735846.4|734337.5|32
1632153020000|2021-09-20 15:50:20|736378.1|734378.1|735894.2|734894.2|736414.1|734913.1|735878.7|734378.1|29
1632153030000|2021-09-20 15:50:30|735887.9|734887.9|735955.9|734955.9|736415.2|734974.5|735887.9|734400.9|30
1632153040000|2021-09-20 15:50:40|735955.4|734955.4|735942.9|734942.9|735961.8|734961.8|735942.9|734942.9|19
1632153050000|2021-09-20 15:50:50|735949|734949|736471.6|734471.6|736483.4|734972.1|735948.9|734463.6|17
1632153060000|2021-09-20 15:51:00|735988.7|734988.7|735982.8|734982.8|735998.2|734998.2|735958.8|734958.8|20
1632153070000|2021-09-20 15:51:10|735983.3|734983.3|735987.9|734987.9|736000|735000|735978.3|734978.3|19
1632153080000|2021-09-20 15:51:20|736488|734488|736489|734489|736501|734501|736487.9|734487.9|12
1632153090000|2021-09-20 15:51:30|736489.1|734489.1|735978|734978|736489.4|734989.2|735977.9|734489|17
1632153100000|2021-09-20 15:51:40|735978.3|734978.3|736077.5|735077.5|736580.4|735092.2|735978.1|734572.9|22
1632153110000|2021-09-20 15:51:50|736060.7|735060.7|736440.6|734440.6|736541.3|735062.5|735930.2|734437.5|36
1632153120000|2021-09-20 15:52:00|736442.8|734442.8|736445|734445|736487.6|735008.7|735945.2|734437.6|22
1632153130000|2021-09-20 15:52:10|736449.3|734449.3|736582.6|734582.6|736582.6|735073.1|735929.5|734436.6|32
1632153140000|2021-09-20 15:52:20|736585.8|734585.8|736029.7|735029.7|736590.9|735091.3|736026.5|734524.5|27
1632153150000|2021-09-20 15:52:30|736033.4|735033.4|736584.8|734584.8|736584.8|735053.6|736008.4|734399.6|33
1632153160000|2021-09-20 15:52:40|736586.2|734586.2|736539.1|734539.1|736586.2|735084|736041.6|734539.1|31
1632153170000|2021-09-20 15:52:50|736042.2|735042.2|736773|734773|736816.8|735320.1|736040.7|734546.5|34
1632153180000|2021-09-20 15:53:00|736774.2|734774.2|736255.9|735255.9|736781.4|735293.9|736205.4|734639.3|34
1632153190000|2021-09-20 15:53:10|736256|735256|736727.9|734727.9|736756.7|735256.6|736242.7|734720.4|24
1632153200000|2021-09-20 15:53:20|736726.6|734726.6|736642.3|734642.3|736726.6|735199.8|736199.7|734641.8|29
1632153210000|2021-09-20 15:53:30|736642.5|734642.5|736666|734666|736666|735169.7|736147.6|734630.4|26
1632153220000|2021-09-20 15:53:40|736660.3|734660.3|736676.4|734676.4|736687|735161.4|736158.2|734647.5|29
1632153230000|2021-09-20 15:53:50|736676.5|734676.5|736678.4|734678.4|736685.5|735156.5|736156.5|734673.9|22
1632153240000|2021-09-20 15:54:00|736678.5|734678.5|736164.5|735164.5|736678.5|735164.5|736164.5|734650.1|20
1632153250000|2021-09-20 15:54:10|736168.9|735168.9|736670.1|734670.1|736677.6|735176.8|736168.9|734666.9|14
1632153260000|2021-09-20 15:54:20|736669.4|734669.4|736170.3|735170.3|736671.4|735171|736169.9|734662.2|13
1632153270000|2021-09-20 15:54:30|736169.2|735169.2|736149.5|735149.5|736660.2|735185.9|736126.3|734638.7|28
1632153280000|2021-09-20 15:54:40|736150.4|735150.4|736139.2|735139.2|736633.7|735150.4|736135.6|734627.2|18
1632153290000|2021-09-20 15:54:50|736142.1|735142.1|736666.8|734666.8|736693.2|735207.6|736121.3|734623.1|37
1632153300000|2021-09-20 15:55:00|736661.4|734661.4|736147.5|735147.5|736661.4|735156.1|736120.9|734657.4|27
1632153310000|2021-09-20 15:55:10|736147.1|735147.1|736125.1|735125.1|736147.6|735147.6|736123.8|735123.8|25
1632153320000|2021-09-20 15:55:20|736124.6|735124.6|736163.9|735163.9|736702.3|735197.1|736124.6|734612.4|30
1632153330000|2021-09-20 15:55:30|736162.7|735162.7|736693.5|734693.5|736693.5|735197.4|736162.7|734658|18
1632153340000|2021-09-20 15:55:40|736688.1|734688.1|736702.4|734702.4|736710.4|735214|736187.1|734683.6|32
1632153350000|2021-09-20 15:55:50|736700.1|734700.1|736697|734697|736700.4|735201.6|736198.5|734688.4|28
1632153360000|2021-09-20 15:56:00|736731.6|734731.6|736947.2|734947.2|736979.5|735456|736235.3|734731.6|33
1632153370000|2021-09-20 15:56:10|736445.1|735445.1|736405.8|735405.8|736449.8|735449.8|736404.8|735404.8|25
1632153380000|2021-09-20 15:56:20|736404.9|735404.9|736921.1|734921.1|736940|735435.3|736404.9|734905.5|28
1632153390000|2021-09-20 15:56:30|736925.1|734925.1|736931|734931|736937.8|734937.8|736909.4|734909.4|19
1632153400000|2021-09-20 15:56:40|736927.7|734927.7|736945.5|734945.5|736966.3|735474.7|736474.7|734876|28
1632153410000|2021-09-20 15:56:50|736959.3|734959.3|736950.8|734950.8|736976.8|735484.1|736449.1|734949.4|25
1632153420000|2021-09-20 15:57:00|736949.2|734949.2|736416.5|735416.5|736949.2|735449.7|736416.5|734918.9|26
1632153430000|2021-09-20 15:57:10|736952.7|734952.7|736948.1|734948.1|736960.4|735467.4|736429.4|734927.2|31
1632153440000|2021-09-20 15:57:20|736984.8|734984.8|736445.6|735445.6|736984.8|735468|736445.6|734984.8|20
1632153450000|2021-09-20 15:57:30|736466.2|735466.2|736462.4|735462.4|736934.9|735466.2|736444.1|734934.9|22
1632153460000|2021-09-20 15:57:40|736462.8|735462.8|736457.8|735457.8|736465.6|735465.6|736447.1|735447.1|23
1632153470000|2021-09-20 15:57:50|736454.3|735454.3|736987.5|734987.5|736988|735468.9|736444|734939.2|29
1632153480000|2021-09-20 15:58:00|736985.7|734985.7|736486.9|735486.9|736987.6|735513|736486.3|734985.7|20
1632153490000|2021-09-20 15:58:10|736485.8|735485.8|736491.7|735491.7|736503.4|735503.4|736485.1|735485.1|19
1632153500000|2021-09-20 15:58:20|736484|735484|736480.7|735480.7|736997.3|735496|736480.7|734992.5|20
1632153510000|2021-09-20 15:58:30|736483.9|735483.9|736486.3|735486.3|736496|735496|736477.9|735477.9|23
1632153520000|2021-09-20 15:58:40|736999.9|734999.9|736496|735496|736999.9|735508.3|736474.6|734994.4|23
1632153530000|2021-09-20 15:58:50|736507.2|735507.2|736490.2|735490.2|736507.2|735507.2|736490.2|735490.2|9
1632153540000|2021-09-20 15:59:00|736501.8|735501.8|736491|735491|736999.7|735501.8|736480.1|734993.4|23
1632153550000|2021-09-20 15:59:10|736497.7|735497.7|736500.6|735500.6|736508.9|735508.9|736489.2|735489.2|22
1632153560000|2021-09-20 15:59:20|736500.1|735500.1|736983.6|734983.6|737004.8|735508.1|736484.5|734974.1|21
1632153570000|2021-09-20 15:59:30|736503.4|735503.4|736496.7|735496.7|736503.4|735503.4|736492.8|735492.8|22
1632153580000|2021-09-20 15:59:40|736504.1|735504.1|736496.2|735496.2|736504.1|735504.1|736484.1|735484.1|23
1632153590000|2021-09-20 15:59:50|736497.2|735497.2|736506.7|735506.7|736508.6|735508.6|736487.2|735487.2|17
1632153600000|2021-09-20 16:00:00|736506.5|735506.5|737021|735021|737068.4|735569.1|736483.3|734997.8|38
1632153610000|2021-09-20 16:00:10|736487.3|735487.3|736488.7|735488.7|737020.6|735525.3|736477|734980|38
1632153620000|2021-09-20 16:00:20|736486.1|735486.1|736979.9|734979.9|737015.4|735520.4|736477.3|734979.9|36
1632153630000|2021-09-20 16:00:30|736473.7|735473.7|736903.6|734903.6|736962|735479.8|736396.8|734887.7|33
1632153640000|2021-09-20 16:00:40|736904.8|734904.8|736889|734889|736905.3|735398.4|736387.8|734886.6|27
1632153650000|2021-09-20 16:00:50|736385.4|735385.4|736387.4|735387.4|736392.5|735392.5|736384.5|735384.5|15
1632153660000|2021-09-20 16:01:00|736388.6|735388.6|736391.2|735391.2|736400.7|735400.7|736388.6|735388.6|22
1632153670000|2021-09-20 16:01:10|736390.7|735390.7|736334.4|735334.4|736890.6|735402.4|736323.9|734855.3|24
1632153680000|2021-09-20 16:01:20|736333.8|735333.8|736347|735347|736882.4|735373.1|736333.8|734851.5|29
1632153690000|2021-09-20 16:01:30|736348.6|735348.6|736377.1|735377.1|736885.5|735386|736345.6|734840.3|26
1632153700000|2021-09-20 16:01:40|736372.8|735372.8|736357.1|735357.1|736852.9|735372.8|736352.9|734852.9|17
1632153710000|2021-09-20 16:01:50|736354.4|735354.4|736445.9|735445.9|736958.8|735455.1|736354.4|734867.5|31
1632153720000|2021-09-20 16:02:00|736457.5|735457.5|736444.7|735444.7|736457.5|735457.5|736428.5|735428.5|24
1632153730000|2021-09-20 16:02:10|736442.9|735442.9|736917|734917|736939.5|735444.8|736424.4|734917|29
1632153740000|2021-09-20 16:02:20|736408.2|735408.2|736361.6|735361.6|736913.2|735408.2|736357.9|734863.6|29
1632153750000|2021-09-20 16:02:30|736358.7|735358.7|736338.8|735338.8|736366.4|735366.4|736328.6|735328.6|29
1632153760000|2021-09-20 16:02:40|736842.2|734842.2|736244.9|735244.9|736842.2|735306.5|736242.1|734721.4|35
1632153770000|2021-09-20 16:02:50|736246.6|735246.6|736843.8|734843.8|736865.7|735368.4|736234.6|734780|35
1632153780000|2021-09-20 16:03:00|736848.1|734848.1|736782.7|734782.7|736848.1|735346.2|736291.7|734775.1|34
1632153790000|2021-09-20 16:03:10|736779.9|734779.9|736244.3|735244.3|736786.1|735280.8|736242.5|734747|20
1632153800000|2021-09-20 16:03:20|736241.2|735241.2|736246.4|735246.4|736767.8|735247.6|736241.2|734747.1|23
1632153810000|2021-09-20 16:03:30|736242.9|735242.9|736681.2|734681.2|736746.3|735243.6|736228.1|734679.3|30
1632153820000|2021-09-20 16:03:40|736698.8|734698.8|736215.2|735215.2|736735.4|735221.5|736215.2|734681.9|26
1632153830000|2021-09-20 16:03:50|736215.1|735215.1|736198.3|735198.3|736724.5|735219.1|736196.7|734702.6|24
1632153840000|2021-09-20 16:04:00|736195.4|735195.4|736227.5|735227.5|736737.2|735229|736195.4|734712.1|28
1632153850000|2021-09-20 16:04:10|736227.4|735227.4|736335.5|735335.5|736844|735354.3|736227.4|734741.3|29
1632153860000|2021-09-20 16:04:20|736336.1|735336.1|736369.5|735369.5|736868.9|735369.5|736334.1|734845.8|35
1632153870000|2021-09-20 16:04:30|736877.5|734877.5|736372.5|735372.5|736888.3|735389.4|736362.9|734856.6|36
1632153880000|2021-09-20 16:04:40|736374|735374|736931|734931|736931|735374|736374|734871.6|22
1632153890000|2021-09-20 16:04:50|736914.5|734914.5|736889.7|734889.7|736939.4|735425.2|736414.4|734878|27
1632153900000|2021-09-20 16:05:00|736876|734876|736989.7|734989.7|737000|735000|736876|734876|33
1632153910000|2021-09-20 16:05:10|736987.2|734987.2|736913.8|734913.8|737001.1|735001.1|736906.3|734906.3|27
1632153920000|2021-09-20 16:05:20|736916.8|734916.8|736950.1|734950.1|736959.8|734959.8|736911.9|734911.9|19
1632153930000|2021-09-20 16:05:30|736948.6|734948.6|736967.6|734967.6|736994.3|734994.3|736931.9|734931.9|24
1632153940000|2021-09-20 16:05:40|736969.1|734969.1|736414.2|735414.2|736975.2|735420.6|736413.8|734895.8|31
1632153950000|2021-09-20 16:05:50|736413.4|735413.4|736906.5|734906.5|736918.7|735419.2|736372|734875.5|29
1632153960000|2021-09-20 16:06:00|736940.9|734940.9|736852.5|734852.5|736955.5|735451.5|736451.5|734845.6|32
1632153970000|2021-09-20 16:06:10|736846.2|734846.2|736831.8|734831.8|736872.8|735358.1|736358.1|734826.7|34
1632153980000|2021-09-20 16:06:20|736829.5|734829.5|736848.5|734848.5|736888.7|734888.7|736795.1|734795.1|33
1632153990000|2021-09-20 16:06:30|736851.3|734851.3|736463.3|735463.3|736961.1|735463.3|736463.3|734849.8|27
1632154000000|2021-09-20 16:06:40|736450.5|735450.5|736466.7|735466.7|736962.8|735469.4|736450.5|734941.7|28
1632154010000|2021-09-20 16:06:50|736464.8|735464.8|736958.8|734958.8|736961.3|735480.4|736453.1|734958.8|23
1632154020000|2021-09-20 16:07:00|736460.8|735460.8|736961.5|734961.5|736961.8|735461.1|736442.7|734946.1|28
1632154030000|2021-09-20 16:07:10|736464|735464|736457|735457|736982.3|735476.5|736457|734942.1|27
1632154040000|2021-09-20 16:07:20|736458.2|735458.2|736937|734937|736970.6|735470.6|736331.6|734825.5|35
1632154050000|2021-09-20 16:07:30|736937.3|734937.3|736854.9|734854.9|736940.1|734940.1|736844.7|734844.7|26
1632154060000|2021-09-20 16:07:40|736857.1|734857.1|736403|735403|736907.8|735429.7|736393.9|734857.1|37
1632154070000|2021-09-20 16:07:50|736402.6|735402.6|736402.9|735402.9|736899.5|735407.5|736379.5|734887.2|39
1632154080000|2021-09-20 16:08:00|736904.2|734904.2|736887|734887|736904.2|735404.3|736377.6|734887|22
1632154090000|2021-09-20 16:08:10|736888.7|734888.7|736348.9|735348.9|736888.7|735368.9|736348.9|734869|29
1632154100000|2021-09-20 16:08:20|736349.6|735349.6|736344.9|735344.9|736856.9|735363.7|736344.9|734849.8|26
1632154110000|2021-09-20 16:08:30|736345.4|735345.4|736349.6|735349.6|736857|735363.3|736342.7|734849.7|22
1632154120000|2021-09-20 16:08:40|736350.5|735350.5|736324.7|735324.7|736833.6|735353.6|736324.7|734818.9|20
1632154130000|2021-09-20 16:08:50|736322.5|735322.5|736320.7|735320.7|736835.5|735350.1|736320.7|734816.8|23
1632154140000|2021-09-20 16:09:00|736318.2|735318.2|736282.5|735282.5|736821.6|735318.9|736276.4|734775.6|31
1632154150000|2021-09-20 16:09:10|736286.4|735286.4|736325.2|735325.2|736835.6|735344.1|736286.4|734814.8|26
1632154160000|2021-09-20 16:09:20|736324.2|735324.2|736311.8|735311.8|736830.9|735324.4|736311.8|734800.9|29
1632154170000|2021-09-20 16:09:30|736311.6|735311.6|736314.7|735314.7|736820.3|735317|736311.2|734802.5|29
1632154180000|2021-09-20 16:09:40|736313|735313|736811.9|734811.9|736823.2|735328.1|736311.2|734780.1|33
1632154190000|2021-09-20 16:09:50|736808.3|734808.3|736321.1|735321.1|736808.3|735321.1|736314.6|734805.9|18
1632154200000|2021-09-20 16:10:00|736318.2|735318.2|736330.9|735330.9|736860.2|735368.9|736318.2|734843.3|32
1632154210000|2021-09-20 16:10:10|736327.4|735327.4|736333.1|735333.1|736337.6|735337.6|736327.4|735327.4|16
1632154220000|2021-09-20 16:10:20|736335.9|735335.9|736828.6|734828.6|736835.2|735336|736327|734825|12
1632154230000|2021-09-20 16:10:30|736330.6|735330.6|736340.3|735340.3|736865.4|735371.2|736330.6|734837.2|26
1632154240000|2021-09-20 16:10:40|736343.9|735343.9|736816.5|734816.5|736839.9|735343.9|736322.1|734808.5|20
1632154250000|2021-09-20 16:10:50|736812.2|734812.2|736307.7|735307.7|736821.4|735315.1|736292.4|734804.8|21
1632154260000|2021-09-20 16:11:00|736301.7|735301.7|736324.9|735324.9|736837.7|735336.8|736301.7|734825.6|28
1632154270000|2021-09-20 16:11:10|736316.7|735316.7|736259.7|735259.7|736815.8|735324.3|736259.7|734763.4|33
1632154280000|2021-09-20 16:11:20|736257.3|735257.3|736675.1|734675.1|736760.2|735258|736184.9|734675.1|33
1632154290000|2021-09-20 16:11:30|736671.7|734671.7|736695.4|734695.4|736704.4|735191.2|736164.4|734661|29
1632154300000|2021-09-20 16:11:40|736690.9|734690.9|736183|735183|736710.9|735203.2|736174.1|734655.5|27
1632154310000|2021-09-20 16:11:50|736176|735176|736651.9|734651.9|736669.4|735177.3|736137.3|734644.1|25
1632154320000|2021-09-20 16:12:00|736651.7|734651.7|736163.8|735163.8|736680.2|735190.2|736163.8|734648.2|24
1632154330000|2021-09-20 16:12:10|736170.7|735170.7|736624.2|734624.2|736664|735172.2|736136|734624.2|33
1632154340000|2021-09-20 16:12:20|736624.6|734624.6|736604.2|734604.2|736624.6|735106.9|736097.9|734600|19
1632154350000|2021-09-20 16:12:30|736594.1|734594.1|736065.4|735065.4|736594.1|735085.1|736063.4|734565.8|30
1632154360000|2021-09-20 16:12:40|736068.2|735068.2|736540.3|734540.3|736552.9|735068.2|736061.4|734539.2|16
1632154370000|2021-09-20 16:12:50|736540.1|734540.1|736567.5|734567.5|736575.9|735039.7|736039.7|734534.8|15
1632154380000|2021-09-20 16:13:00|736592.7|734592.7|736062.5|735062.5|736592.7|735088.6|736061.7|734562.2|28
1632154390000|2021-09-20 16:13:10|736063.1|735063.1|736569.1|734569.1|736575.1|735063.1|736062.7|734564.7|25
1632154400000|2021-09-20 16:13:20|736570.3|734570.3|736170.1|735170.1|736687.4|735172.8|736116.1|734569.1|27
1632154410000|2021-09-20 16:13:30|736171.7|735171.7|736196.3|735196.3|736709.7|735208.6|736162.2|734666.8|19
1632154420000|2021-09-20 16:13:40|736197.8|735197.8|736682.2|734682.2|736695.2|735197.8|736191.8|734682.1|13
1632154430000|2021-09-20 16:13:50|736679.5|734679.5|736680.3|734680.3|736688.3|735188.9|736178.8|734667.2|19
1632154440000|2021-09-20 16:14:00|736667.9|734667.9|736654.2|734654.2|736673.9|735165.4|736163|734651.8|23
1632154450000|2021-09-20 16:14:10|736651.3|734651.3|736155.8|735155.8|736654.7|735165.4|736148.5|734633.1|28
1632154460000|2021-09-20 16:14:20|736155.3|735155.3|736192.9|735192.9|736719.4|735199.3|736138|734666|23
1632154470000|2021-09-20 16:14:30|736192|735192|736195.9|735195.9|736714.8|735212.1|736187.9|734699|28
1632154480000|2021-09-20 16:14:40|736195.6|735195.6|736678.4|734678.4|736683.8|735198.7|736143.2|734642.7|22
1632154490000|2021-09-20 16:14:50|736670.5|734670.5|736719.9|734719.9|736721.4|735207.4|736169|734670.5|22
1632154500000|2021-09-20 16:15:00|736224.9|735224.9|736702.9|734702.9|736726.2|735235|736194.5|734699.4|22
1632154510000|2021-09-20 16:15:10|736700.1|734700.1|736213.3|735213.3|736700.1|735218.6|736206.8|734700.1|19
1632154520000|2021-09-20 16:15:20|736212.8|735212.8|736217.6|735217.6|736217.6|735217.6|736209.5|735209.5|17
1632154530000|2021-09-20 16:15:30|736219.1|735219.1|736721.3|734721.3|736722.6|735219.1|736209.3|734721.3|19
1632154540000|2021-09-20 16:15:40|736710.6|734710.6|736214.6|735214.6|736723.3|735220.4|736211.4|734710.5|25
1632154550000|2021-09-20 16:15:50|736216.8|735216.8|736234.2|735234.2|736739.8|735244.6|736216.8|734739.8|15
1632154560000|2021-09-20 16:16:00|736236.2|735236.2|736250.1|735250.1|736773|735262.5|736234.4|734747.2|28
1632154570000|2021-09-20 16:16:10|736250|735250|736265.7|735265.7|736267.7|735267.7|736250|735250|18
1632154580000|2021-09-20 16:16:20|736266.7|735266.7|736828.1|734828.1|736851|735334.3|736266.5|734823.3|27
1632154590000|2021-09-20 16:16:30|736828.3|734828.3|736309.8|735309.8|736831.1|735319.9|736303.2|734817.6|29
1632154600000|2021-09-20 16:16:40|736309.3|735309.3|736292.8|735292.8|736815.1|735310.2|736278.5|734783.8|30
1632154610000|2021-09-20 16:16:50|736285.5|735285.5|736239.1|735239.1|736793.2|735285.5|736219.7|734730|29
1632154620000|2021-09-20 16:17:00|736245.5|735245.5|736173.6|735173.6|736759.4|735254|736157.8|734669|37
1632154630000|2021-09-20 16:17:10|736179|735179|736189.9|735189.9|736693.7|735197.9|736150.5|734654.1|27
1632154640000|2021-09-20 16:17:20|736692.2|734692.2|736633.4|734633.4|736692.2|735155.5|736130.7|734625.2|22
1632154650000|2021-09-20 16:17:30|736633.9|734633.9|736112.5|735112.5|736638|735129.5|736112.5|734629.6|20
1632154660000|2021-09-20 16:17:40|736114|735114|736077.1|735077.1|736594.2|735114|736066.1|734573.9|21
1632154670000|2021-09-20 16:17:50|736074.4|735074.4|736516.9|734516.9|736607.9|735097.6|736037|734506.1|33
1632154680000|2021-09-20 16:18:00|736527|734527|736521.5|734521.5|736547.9|734547.9|736512.7|734512.7|30
1632154690000|2021-09-20 16:18:10|736521.6|734521.6|736566.9|734566.9|736585.3|735072.2|736050|734521.6|25
1632154700000|2021-09-20 16:18:20|736562.6|734562.6|736553.9|734553.9|736562.6|734562.6|736544.4|734544.4|27
1632154710000|2021-09-20 16:18:30|736551.9|734551.9|736059.6|735059.6|736563.7|735062.3|736059.1|734544.7|26
1632154720000|2021-09-20 16:18:40|736059.4|735059.4|736574.8|734574.8|736577.9|735059.4|736057|734564.9|16
1632154730000|2021-09-20 16:18:50|736576.3|734576.3|736613.5|734613.5|736613.5|735083.7|736080.4|734571|16
1632154740000|2021-09-20 16:19:00|736146.5|735146.5|736117.1|735117.1|736702.1|735212.5|736112.2|734592.1|34
1632154750000|2021-09-20 16:19:10|736102.5|735102.5|736102.8|735102.8|736616.7|735125.1|736099.7|734607.4|28
1632154760000|2021-09-20 16:19:20|736102.5|735102.5|736097.7|735097.7|736104.4|735104.4|736096.1|735096.1|25
1632154770000|2021-09-20 16:19:30|736097.2|735097.2|736616.5|734616.5|736616.5|735098.8|736097.2|734604.1|11
1632154780000|2021-09-20 16:19:40|736584.5|734584.5|736107.1|735107.1|736598.1|735112.6|736103.7|734584.5|16
1632154790000|2021-09-20 16:19:50|736108.3|735108.3|736110.7|735110.7|736111.7|735111.7|736102.4|735102.4|19
1632154800000|2021-09-20 16:20:00|736112.7|735112.7|736085.8|735085.8|736606.3|735112.7|736082.6|734584.7|37
1632154810000|2021-09-20 16:20:10|736087.2|735087.2|736606.1|734606.1|736609.8|735102.7|736077.5|734584|23
1632154820000|2021-09-20 16:20:20|736597.1|734597.1|736591.9|734591.9|736602.2|735105.1|736077.3|734591.8|23
1632154830000|2021-09-20 16:20:30|736584.5|734584.5|736185.2|735185.2|736703.6|735216.5|736166.8|734584.5|21
1632154840000|2021-09-20 16:20:40|736185.8|735185.8|736207.7|735207.7|736707.2|735225.7|736185.8|734701.1|31
1632154850000|2021-09-20 16:20:50|736205.4|735205.4|736710.4|734710.4|736710.4|735207.9|736204.4|734701.8|19
1632154860000|2021-09-20 16:21:00|736704.7|734704.7|736764.8|734764.8|736767.7|735268.7|736254.8|734704.7|20
1632154870000|2021-09-20 16:21:10|736271.1|735271.1|736860.1|734860.1|736872|735379.6|736255|734841.2|32
1632154880000|2021-09-20 16:21:20|736867.9|734867.9|736943.9|734943.9|736943.9|735417|736390|734866.4|27
1632154890000|2021-09-20 16:21:30|736929.6|734929.6|736966.2|734966.2|736967.3|735466.4|736459.4|734929.6|28
1632154900000|2021-09-20 16:21:40|736967.7|734967.7|736496.1|735496.1|737002.4|735508.5|736496.1|734963.4|25
1632154910000|2021-09-20 16:21:50|736504.2|735504.2|736493.6|735493.6|737019.3|735512.7|736493.6|735019.3|22
1632154920000|2021-09-20 16:22:00|736508|735508|736464.3|735464.3|736985.2|735508|736454.7|734958.6|26
1632154930000|2021-09-20 16:22:10|736460.4|735460.4|736460.9|735460.9|736997.3|735471.9|736460.4|734963.6|31
1632154940000|2021-09-20 16:22:20|736461.6|735461.6|736477.4|735477.4|736983.3|735479.4|736461.6|734961.3|19
1632154950000|2021-09-20 16:22:30|736470.2|735470.2|736957.7|734957.7|736973.7|735470.2|736470.2|734952.4|22
1632154960000|2021-09-20 16:22:40|736956.5|734956.5|737002.7|735002.7|737003.2|735465.3|736462.9|734953.1|24
1632154970000|2021-09-20 16:22:50|737001.6|735001.6|736994.8|734994.8|737002.7|735002.7|736991.1|734991.1|12
1632154980000|2021-09-20 16:23:00|736996.2|734996.2|736951.2|734951.2|736998|735490.2|736490.2|734938.4|18
1632154990000|2021-09-20 16:23:10|736959.1|734959.1|736919.7|734919.7|736959.1|735417.4|736417.4|734917.7|29
1632155000000|2021-09-20 16:23:20|736918.9|734918.9|736371|735371|736937.4|735393.3|736366.9|734851.9|35
1632155010000|2021-09-20 16:23:30|736368.8|735368.8|736860.3|734860.3|736866.3|735369.4|736362.2|734860.3|23
1632155020000|2021-09-20 16:23:40|736860.1|734860.1|736872.4|734872.4|736893.1|735400.4|736394.9|734849.3|25
1632155030000|2021-09-20 16:23:50|736870|734870|736874|734874|736893.1|735389.4|736374.7|734858.3|25
1632155040000|2021-09-20 16:24:00|736875.6|734875.6|736911.3|734911.3|736936.4|735437.5|736423.3|734875.6|25
1632155050000|2021-09-20 16:24:10|736913.9|734913.9|736919.5|734919.5|736939.1|734939.1|736901.9|734901.9|26
1632155060000|2021-09-20 16:24:20|736913.8|734913.8|736859.4|734859.4|736917.3|735392.6|736377.3|734856|22
1632155070000|2021-09-20 16:24:30|736856|734856|736386|735386|736892.1|735400.9|736369.4|734856|28
1632155080000|2021-09-20 16:24:40|736390.7|735390.7|736915.5|734915.5|736915.5|735397.5|736369.5|734874.7|24
1632155090000|2021-09-20 16:24:50|736914.4|734914.4|736904.8|734904.8|736917.8|735412.3|736404.5|734903.4|20
1632155100000|2021-09-20 16:25:00|736903.2|734903.2|736825.9|734825.9|736903.2|735333.9|736323.9|734821|31
1632155110000|2021-09-20 16:25:10|736332.6|735332.6|736795.8|734795.8|736811.7|735332.6|736291|734787.4|30
1632155120000|2021-09-20 16:25:20|736795.1|734795.1|736804.2|734804.2|736804.2|735290.9|736276.3|734777|37
1632155130000|2021-09-20 16:25:30|736796.7|734796.7|736779.5|734779.5|736796.7|735277.3|736272.4|734771.1|32
1632155140000|2021-09-20 16:25:40|736779.3|734779.3|736216.2|735216.2|736781|735253.5|736216.1|734720.6|33
1632155150000|2021-09-20 16:25:50|736230.4|735230.4|736725.9|734725.9|736732.3|735230.4|736220.9|734725.5|27
1632155160000|2021-09-20 16:26:00|736728.8|734728.8|736223.4|735223.4|736748.5|735223.4|736214.2|734711.3|30
1632155170000|2021-09-20 16:26:10|736729.2|734729.2|736734.6|734734.6|736734.6|734734.6|736718.1|734718.1|24
1632155180000|2021-09-20 16:26:20|736731.7|734731.7|736737.5|734737.5|736747.5|734747.5|736731.7|734731.7|23
1632155190000|2021-09-20 16:26:30|736736.7|734736.7|736730.9|734730.9|736758.3|735252.5|736248|734726.2|26
1632155200000|2021-09-20 16:26:40|736737.3|734737.3|736229.7|735229.7|736737.3|735240.9|736225.5|734731.6|28
1632155210000|2021-09-20 16:26:50|736229.5|735229.5|736234.4|735234.4|736235.8|735235.8|736225.3|735225.3|30
1632155220000|2021-09-20 16:27:00|736234.9|735234.9|736235.9|735235.9|736742.7|735247.9|736224.7|734734.7|34
1632155230000|2021-09-20 16:27:10|736240.5|735240.5|736227.6|735227.6|736240.5|735240.5|736220.9|735220.9|25
1632155240000|2021-09-20 16:27:20|736226.4|735226.4|736221.5|735221.5|736234|735234|736211.7|735211.7|29
1632155250000|2021-09-20 16:27:30|736219.2|735219.2|736662.9|734662.9|736724.2|735219.2|736151.1|734651.3|30
1632155260000|2021-09-20 16:27:40|736652.6|734652.6|736588|734588|736654.2|735103.4|736103.4|734588|22
1632155270000|2021-09-20 16:27:50|736574.8|734574.8|736050.8|735050.8|736588.7|735086.8|736042|734554.2|33
1632155280000|2021-09-20 16:28:00|736053.6|735053.6|736046.6|735046.6|736058.3|735058.3|736045.3|735045.3|19
1632155290000|2021-09-20 16:28:10|736048.1|735048.1|736549.9|734549.9|736557.3|735048.1|736047|734549.9|16
1632155300000|2021-09-20 16:28:20|736551.2|734551.2|736499.3|734499.3|736551.9|734551.9|736494.1|734494.1|15
1632155310000|2021-09-20 16:28:30|736498.1|734498.1|736526.9|734526.9|736548.5|734548.5|736497.9|734497.9|28
1632155320000|2021-09-20 16:28:40|736521.1|734521.1|736012.5|735012.5|736524.7|735022.2|736005|734502.4|28
1632155330000|2021-09-20 16:28:50|736013.3|735013.3|736598.7|734598.7|736616.3|735078.3|736013.3|734572.9|28
1632155340000|2021-09-20 16:29:00|736599.6|734599.6|736514.6|734514.6|736599.6|735102.4|736011.3|734499.3|34
1632155350000|2021-09-20 16:29:10|736498.6|734498.6|736475.9|734475.9|736516.8|735014.8|736004.7|734473.3|31
1632155360000|2021-09-20 16:29:20|736477.8|734477.8|735940.4|734940.4|736477.8|734950.9|735934.3|734439|22
1632155370000|2021-09-20 16:29:30|735940.7|734940.7|736455.5|734455.5|736455.9|734943.4|735940.2|734448|26
1632155380000|2021-09-20 16:29:40|736454.7|734454.7|736484.7|734484.7|736489.1|734979|735977.5|734454.1|19
1632155390000|2021-09-20 16:29:50|736480.8|734480.8|736481.5|734481.5|736490|735001.9|735985.1|734476.5|21
1632155400000|2021-09-20 16:30:00|736485|734485|736519.4|734519.4|736557.9|734557.9|736485|734485|33
1632155410000|2021-09-20 16:30:10|736497.8|734497.8|736499.3|734499.3|736506.8|734998.9|735998.9|734493.1|29
1632155420000|2021-09-20 16:30:20|736508.3|734508.3|736543.9|734543.9|736545.4|735023.6|736005.2|734508.3|31
1632155430000|2021-09-20 16:30:30|736038.4|735038.4|736033.1|735033.1|736560.2|735055.4|736027|734529.2|26
1632155440000|2021-09-20 16:30:40|736039|735039|736546.4|734546.4|736550.9|735039|736028.8|734528.4|21
1632155450000|2021-09-20 16:30:50|736595|734595|736609.3|734609.3|736613.2|735114.6|736102.7|734595|23
1632155460000|2021-09-20 16:31:00|736606.2|734606.2|736660.7|734660.7|736685.8|735176.2|736111.5|734606.2|27
1632155470000|2021-09-20 16:31:10|736665.1|734665.1|736179.4|735179.4|736713.3|735188.6|736176.5|734658.6|28
1632155480000|2021-09-20 16:31:20|736181.7|735181.7|736712.2|734712.2|736714.5|735194.8|736181.7|734699.6|19
1632155490000|2021-09-20 16:31:30|736709.9|734709.9|736184.1|735184.1|736719.3|735225|736184.1|734678.4|29
1632155500000|2021-09-20 16:31:40|736180.9|735180.9|736699.5|734699.5|736720.8|735219.2|736180.9|734676.9|29
1632155510000|2021-09-20 16:31:50|736696.2|734696.2|736663.8|734663.8|736701.8|735198.6|736158|734661.7|22
1632155520000|2021-09-20 16:32:00|736661.1|734661.1|736644.4|734644.4|736669.9|734669.9|736633.4|734633.4|18
1632155530000|2021-09-20 16:32:10|736641.2|734641.2|736023.2|735023.2|736648.5|735023.2|736023.2|734537.6|25
1632155540000|2021-09-20 16:32:20|736024.5|735024.5|736533.9|734533.9|736560.3|735026.4|736024.5|734529.5|30
1632155550000|2021-09-20 16:32:30|736535.9|734535.9|736465|734465|736540.2|734540.2|736465|734465|27
1632155560000|2021-09-20 16:32:40|736475.4|734475.4|736498.9|734498.9|736498.9|734498.9|736470.2|734470.2|20
1632155570000|2021-09-20 16:32:50|736505.8|734505.8|736485.9|734485.9|736527.6|734527.6|736483.4|734483.4|24
1632155580000|2021-09-20 16:33:00|736495.4|734495.4|736557.5|734557.5|736597.4|734597.4|736495.4|734495.4|31
1632155590000|2021-09-20 16:33:10|736560.6|734560.6|736562.1|734562.1|736562.6|734562.6|736554.8|734554.8|23
1632155600000|2021-09-20 16:33:20|736561.6|734561.6|736586.4|734586.4|736605|734605|736561.6|734561.6|21
1632155610000|2021-09-20 16:33:30|736587.3|734587.3|736562.9|734562.9|736593.5|734593.5|736561.1|734561.1|22
1632155620000|2021-09-20 16:33:40|736558.5|734558.5|736551.4|734551.4|736564.8|734564.8|736550.9|734550.9|33
1632155630000|2021-09-20 16:33:50|736554.2|734554.2|736562.2|734562.2|736562.2|734562.2|736550|734550|24
1632155640000|2021-09-20 16:34:00|736563.9|734563.9|736598.5|734598.5|736623.8|734623.8|736563.9|734563.9|20
1632155650000|2021-09-20 16:34:10|736600.8|734600.8|736602.2|734602.2|736603.8|734603.8|736597.5|734597.5|10
1632155660000|2021-09-20 16:34:20|736620|734620|736650|734650|736660.8|735142.4|736142.4|734620|20
1632155670000|2021-09-20 16:34:30|736646|734646|736667.5|734667.5|736678.8|735176.2|736175.8|734646|24
1632155680000|2021-09-20 16:34:40|736676.6|734676.6|736673.7|734673.7|736699.7|735179.5|736179.5|734658.8|29
1632155690000|2021-09-20 16:34:50|736664.7|734664.7|736681.4|734681.4|736691.9|735195.3|736176.6|734655.4|24
1632155700000|2021-09-20 16:35:00|736678|734678|736640|734640|736680.1|734680.1|736633.9|734633.9|22
1632155710000|2021-09-20 16:35:10|736638.4|734638.4|736614.8|734614.8|736642.7|735130.8|736130.8|734609.8|20
1632155720000|2021-09-20 16:35:20|736618.2|734618.2|736650.8|734650.8|736666.3|735132.1|736132.1|734618.2|21
1632155730000|2021-09-20 16:35:30|736655.3|734655.3|736673.4|734673.4|736691.5|735172.2|736172.2|734649.9|20
1632155740000|2021-09-20 16:35:40|736680|734680|736679.5|734679.5|736706.8|735190.9|736164.7|734679.5|26
1632155750000|2021-09-20 16:35:50|736687.6|734687.6|736202.6|735202.6|736714.6|735209.4|736194.5|734683.8|19
1632155760000|2021-09-20 16:36:00|736202.9|735202.9|736666.2|734666.2|736704.6|735202.9|736160.8|734666.2|22
1632155770000|2021-09-20 16:36:10|736672.6|734672.6|736681.3|734681.3|736690.3|735182.3|736165.8|734649.6|19
1632155780000|2021-09-20 16:36:20|736681.5|734681.5|736183.4|735183.4|736681.9|735183.4|736172.1|734672.5|25
1632155790000|2021-09-20 16:36:30|736179.5|735179.5|736682.2|734682.2|736683.6|735185.8|736148.5|734650.9|36
1632155800000|2021-09-20 16:36:40|736680.1|734680.1|736211.6|735211.6|736709.6|735211.6|736186.9|734680|21
1632155810000|2021-09-20 16:36:50|736710.9|734710.9|736712.1|734712.1|736715.3|734715.3|736707.8|734707.8|17
1632155820000|2021-09-20 16:37:00|736711.8|734711.8|736713|734713|736716.3|734716.3|736709.3|734709.3|16
1632155830000|2021-09-20 16:37:10|736711|734711|736176.2|735176.2|736721.5|735193.5|736173|734680|27
1632155840000|2021-09-20 16:37:20|736173.9|735173.9|736623.6|734623.6|736676.1|735178.3|736122.9|734623.6|23
1632155850000|2021-09-20 16:37:30|736620.1|734620.1|736610.4|734610.4|736620.1|735114.1|736114.1|734607.7|24
1632155860000|2021-09-20 16:37:40|736608.4|734608.4|736605.8|734605.8|736612.6|734612.6|736605.8|734605.8|18
1632155870000|2021-09-20 16:37:50|736604.7|734604.7|736604|734604|736631.7|735120.9|736119.2|734603.1|29
1632155880000|2021-09-20 16:38:00|736603.7|734603.7|736605.2|734605.2|736612.2|734612.2|736603.7|734603.7|19
1632155890000|2021-09-20 16:38:10|736607.1|734607.1|736630.8|734630.8|736639.8|735115.1|736115.1|734604.9|20
1632155900000|2021-09-20 16:38:20|736124.6|735124.6|736634.1|734634.1|736649.3|735143.1|736124.6|734634.1|18
1632155910000|2021-09-20 16:38:30|736637.6|734637.6|736641.8|734641.8|736646.1|735141.7|736128.9|734630.2|24
1632155920000|2021-09-20 16:38:40|736640.8|734640.8|736628.4|734628.4|736640.8|735124.7|736119.2|734626.4|23
1632155930000|2021-09-20 16:38:50|736633|734633|736641.7|734641.7|736641.7|735140.7|736137.6|734631.2|18
1632155940000|2021-09-20 16:39:00|736640.3|734640.3|736134|735134|736649.7|735136.2|736134|734636.8|17
1632155950000|2021-09-20 16:39:10|736140.3|735140.3|736636.4|734636.4|736638.1|735142.2|736139.8|734630.7|17
1632155960000|2021-09-20 16:39:20|736637.3|734637.3|736672.6|734672.6|736672.6|734672.6|736636.9|734636.9|15
1632155970000|2021-09-20 16:39:30|736153.4|735153.4|736156.1|735156.1|736156.1|735156.1|736144.4|735144.4|12
1632155980000|2021-09-20 16:39:40|736156.3|735156.3|736145.3|735145.3|736160|735160|736145.3|735145.3|13
1632155990000|2021-09-20 16:39:50|736649|734649|736626.2|734626.2|736649|735122.6|736097.4|734608.4|28
1632156000000|2021-09-20 16:40:00|736635.8|734635.8|736651.7|734651.7|736659.2|735162.8|736131.4|734635.8|26
1632156010000|2021-09-20 16:40:10|736643.7|734643.7|736635.5|734635.5|736657.3|735144.4|736119.2|734624|26
1632156020000|2021-09-20 16:40:20|736641.5|734641.5|736157.1|735157.1|736682.5|735166.9|736156.4|734641.5|21
1632156030000|2021-09-20 16:40:30|736159.6|735159.6|736158.3|735158.3|736165.1|735165.1|736157.2|735157.2|19
1632156040000|2021-09-20 16:40:40|736163|735163|736663.2|734663.2|736664.7|735165.9|736158.9|734663.2|14
1632156050000|2021-09-20 16:40:50|736664.4|734664.4|736668.3|734668.3|736668.3|734668.3|736656.7|734656.7|16
1632156060000|2021-09-20 16:41:00|736668.7|734668.7|736679.9|734679.9|736680.3|734680.3|736664.2|734664.2|16
1632156070000|2021-09-20 16:41:10|736675.6|734675.6|736665.4|734665.4|736675.6|734675.6|736648.5|734648.5|20
1632156080000|2021-09-20 16:41:20|736669.9|734669.9|736657.8|734657.8|736677.6|735169.3|736154.8|734654.6|25
1632156090000|2021-09-20 16:41:30|736658|734658|736183.2|735183.2|736693.5|735191.9|736178.2|734647.5|19
1632156100000|2021-09-20 16:41:40|736186.4|735186.4|736189.1|735189.1|736190.4|735190.4|736182.9|735182.9|14
1632156110000|2021-09-20 16:41:50|736693.1|734693.1|736693.5|734693.5|736698.9|734698.9|736693.1|734693.1|9
1632156120000|2021-09-20 16:42:00|736694.8|734694.8|736221.2|735221.2|736728.5|735227.3|736183.8|734694.8|21
1632156130000|2021-09-20 16:42:10|736218.8|735218.8|736243|735243|736243|735243|736218.8|735218.8|17
1632156140000|2021-09-20 16:42:20|736752.6|734752.6|736270.1|735270.1|736752.6|735272.9|736235|734752.6|26
1632156150000|2021-09-20 16:42:30|736269.7|735269.7|736780.4|734780.4|736780.4|735275.9|736262.4|734780.4|18
1632156160000|2021-09-20 16:42:40|736802.5|734802.5|736289.9|735289.9|736807.7|735328.4|736289.9|734799.9|15
1632156170000|2021-09-20 16:42:50|736289.2|735289.2|736800.8|734800.8|736803.9|735296.6|736289.2|734799.7|16
1632156180000|2021-09-20 16:43:00|736796.3|734796.3|736318.3|735318.3|736796.3|735320.7|736291.6|734796.3|19
1632156190000|2021-09-20 16:43:10|736298.4|735298.4|736331.4|735331.4|736822.1|735331.4|736294.8|734797|21
1632156200000|2021-09-20 16:43:20|736331|735331|736325.5|735325.5|736333|735333|736321.2|735321.2|15
1632156210000|2021-09-20 16:43:30|736324.1|735324.1|736332.2|735332.2|736332.2|735332.2|736319.7|735319.7|11
1632156220000|2021-09-20 16:43:40|736333.9|735333.9|736838.3|734838.3|736838.3|735335.6|736332.3|734838.3|9
1632156230000|2021-09-20 16:43:50|736322.8|735322.8|736314.9|735314.9|736829.3|735322.8|736310.5|734818.6|21
1632156240000|2021-09-20 16:44:00|736310|735310|736306.6|735306.6|736314|735314|736297.1|735297.1|15
1632156250000|2021-09-20 16:44:10|736311.6|735311.6|736292.5|735292.5|736808.5|735313.9|736291.9|734799.1|12
1632156260000|2021-09-20 16:44:20|736290.8|735290.8|736292.5|735292.5|736298.8|735298.8|736290|735290|14
1632156270000|2021-09-20 16:44:30|736294|735294|736296.6|735296.6|736300.3|735300.3|736292.1|735292.1|22
1632156280000|2021-09-20 16:44:40|736296.7|735296.7|736275.3|735275.3|736303.7|735303.7|736275.3|735275.3|21
1632156290000|2021-09-20 16:44:50|736269.2|735269.2|736246.9|735246.9|736788.1|735285|736246.9|734726.5|28
1632156300000|2021-09-20 16:45:00|736752.4|734752.4|736292.5|735292.5|736811.6|735292.5|736244.8|734752.4|29
1632156310000|2021-09-20 16:45:10|736812.5|734812.5|736326.2|735326.2|736825|735336.8|736307.5|734798.6|18
1632156320000|2021-09-20 16:45:20|736325.4|735325.4|736833.3|734833.3|736835.7|735334.3|736325.4|734830.6|9
1632156330000|2021-09-20 16:45:30|736830.3|734830.3|736334.9|735334.9|736845.8|735338.9|736334.6|734830|11
1632156340000|2021-09-20 16:45:40|736335.4|735335.4|736847.8|734847.8|736850.5|735341|736335.4|734847.8|8
1632156350000|2021-09-20 16:45:50|736851.2|734851.2|736902.3|734902.3|736910.9|735395.5|736340.2|734851.2|21
1632156360000|2021-09-20 16:46:00|736906.6|734906.6|736899.9|734899.9|736909.4|734909.4|736897.2|734897.2|18
1632156370000|2021-09-20 16:46:10|736899.1|734899.1|736888.1|734888.1|736903.2|734903.2|736885.9|734885.9|13
1632156380000|2021-09-20 16:46:20|736886.5|734886.5|736893.4|734893.4|736902.4|734902.4|736886|734886|14
1632156390000|2021-09-20 16:46:30|736894.8|734894.8|736888.3|734888.3|736896.4|734896.4|736880.6|734880.6|17
1632156400000|2021-09-20 16:46:40|736881.5|734881.5|736869.9|734869.9|736881.5|734881.5|736867|734867|22
1632156410000|2021-09-20 16:46:50|736875.8|734875.8|736859.1|734859.1|736875.8|735363|736352|734856.2|19
1632156420000|2021-09-20 16:47:00|736837|734837|736832.2|734832.2|736859|735334.8|736323.2|734828.9|16
1632156430000|2021-09-20 16:47:10|736828.4|734828.4|736758|734758|736832.6|735253.1|736239.8|734737.2|22
1632156440000|2021-09-20 16:47:20|736758.3|734758.3|736747.7|734747.7|736758.3|734758.3|736745.3|734745.3|27
1632156450000|2021-09-20 16:47:30|736748.6|734748.6|736737.1|734737.1|736751.2|734751.2|736737.1|734737.1|24
1632156460000|2021-09-20 16:47:40|736735.7|734735.7|736749.9|734749.9|736750|735246.8|736235.4|734735.7|21
1632156470000|2021-09-20 16:47:50|736750.8|734750.8|736753.3|734753.3|736765.8|734765.8|736750.8|734750.8|13
1632156480000|2021-09-20 16:48:00|736753.7|734753.7|736753.1|734753.1|736755.5|734755.5|736752.9|734752.9|13
1632156490000|2021-09-20 16:48:10|736752.2|734752.2|736755.9|734755.9|736757.5|734757.5|736751.6|734751.6|16
1632156500000|2021-09-20 16:48:20|736754.9|734754.9|736754.7|734754.7|736763.6|734763.6|736751.9|734751.9|16
1632156510000|2021-09-20 16:48:30|736757.1|734757.1|736791.4|734791.4|736791.4|734791.4|736756.2|734756.2|22
1632156520000|2021-09-20 16:48:40|736794.1|734794.1|736838|734838|736840.9|735301.5|736290.8|734792.8|22
1632156530000|2021-09-20 16:48:50|736837.6|734837.6|736843.3|734843.3|736843.3|734843.3|736835.7|734835.7|14
1632156540000|2021-09-20 16:49:00|736842.8|734842.8|736313|735313|736842.8|735317|736310.2|734794.3|24
1632156550000|2021-09-20 16:49:10|736812.9|734812.9|736315.6|735315.6|736812.9|735315.6|736306.2|734800|23
1632156560000|2021-09-20 16:49:20|736316.9|735316.9|736843.6|734843.6|736843.8|735343|736316.9|734829.7|21
1632156570000|2021-09-20 16:49:30|736843.8|734843.8|736351.2|735351.2|736854.9|735356.4|736348.5|734843.8|17
1632156580000|2021-09-20 16:49:40|736353|735353|736351.8|735351.8|736357.8|735357.8|736347.3|735347.3|17
1632156590000|2021-09-20 16:49:50|736356.3|735356.3|736868|734868|736868|735356.3|736353.9|734848|21
1632156600000|2021-09-20 16:50:00|736868.8|734868.8|736874.6|734874.6|736883.1|735383.8|736377.6|734868.8|18
1632156610000|2021-09-20 16:50:10|736876.2|734876.2|736876.5|734876.5|736876.7|734876.7|736874.6|734874.6|13
1632156620000|2021-09-20 16:50:20|736876.3|734876.3|736895.6|734895.6|736895.6|735398|736394.5|734876.3|20
1632156630000|2021-09-20 16:50:30|736896.3|734896.3|736394.3|735394.3|736899.7|735399|736390.3|734896.3|18
1632156640000|2021-09-20 16:50:40|736394.7|735394.7|736398.1|735398.1|736923.4|735399.7|736392.8|734895.3|15
1632156650000|2021-09-20 16:50:50|736398.6|735398.6|736411.9|735411.9|736930.3|735426.6|736398.6|734913.5|22
1632156660000|2021-09-20 16:51:00|736409.5|735409.5|736868.1|734868.1|736918.9|735409.5|736369.1|734868.1|20
1632156670000|2021-09-20 16:51:10|736875|734875|736881.5|734881.5|736884.3|734884.3|736864.7|734864.7|8
1632156680000|2021-09-20 16:51:20|736880.3|734880.3|736873|734873|736880.3|734880.3|736865.8|734865.8|12
1632156690000|2021-09-20 16:51:30|736872.5|734872.5|736883.5|734883.5|736883.5|734883.5|736866.9|734866.9|8
1632156700000|2021-09-20 16:51:40|736871.2|734871.2|736316.1|735316.1|736877.6|735369.3|736316.1|734826.7|18
1632156710000|2021-09-20 16:51:50|736319.7|735319.7|736847.7|734847.7|736847.7|735340|736315|734817.7|18
1632156720000|2021-09-20 16:52:00|736845.8|734845.8|736872|734872|736873.3|735373.5|736340.8|734845.8|23
1632156730000|2021-09-20 16:52:10|736870.7|734870.7|736374.9|735374.9|736880.8|735380.7|736373.4|734865|25
1632156740000|2021-09-20 16:52:20|736372.5|735372.5|736872|734872|736880.8|735378.4|736360|734862.1|23
1632156750000|2021-09-20 16:52:30|736364.2|735364.2|736364.9|735364.9|736878|735377.1|736364.2|734858.2|25
1632156760000|2021-09-20 16:52:40|736873|734873|736882.1|734882.1|736886.6|735386.5|736379.2|734854.5|30
1632156770000|2021-09-20 16:52:50|736884|734884|736944.5|734944.5|736950.6|735372.1|736362.8|734868.9|16
1632156780000|2021-09-20 16:53:00|736945.9|734945.9|736490.7|735490.7|736994.2|735493.5|736456.8|734941.6|26
1632156790000|2021-09-20 16:53:10|736999.4|734999.4|736954.4|734954.4|736999.4|735470.2|736467.4|734953.3|20
1632156800000|2021-09-20 16:53:20|736453|735453|736926|734926|736954.7|735453|736417.1|734915.1|18
1632156810000|2021-09-20 16:53:30|736926.8|734926.8|736909.1|734909.1|736926.8|734926.8|736904.9|734904.9|18
1632156820000|2021-09-20 16:53:40|736910.7|734910.7|736422.4|735422.4|736930|735422.4|736413.6|734910.7|18
1632156830000|2021-09-20 16:53:50|736415|735415|736912.9|734912.9|736915.6|735415|736406.3|734905.9|23
1632156840000|2021-09-20 16:54:00|736912.1|734912.1|736912.9|734912.9|736927.1|734927.1|736911.2|734911.2|20
1632156850000|2021-09-20 16:54:10|736917.2|734917.2|736927.6|734927.6|736933.6|734933.6|736912.5|734912.5|23
1632156860000|2021-09-20 16:54:20|736926.3|734926.3|736936.6|734936.6|736941.6|735435.2|736434.4|734920.3|34
1632156870000|2021-09-20 16:54:30|736936.2|734936.2|736937|734937|736945|734945|736931.2|734931.2|26
1632156880000|2021-09-20 16:54:40|736937.2|734937.2|736445.9|735445.9|736944.2|735445.9|736432|734911.9|20
1632156890000|2021-09-20 16:54:50|736438.5|735438.5|736987.1|734987.1|737000.2|735475.6|736438.5|734934.9|23
1632156900000|2021-09-20 16:55:00|736985.2|734985.2|736973.8|734973.8|736988.4|735475.7|736470.7|734973.5|22
1632156910000|2021-09-20 16:55:10|736976.2|734976.2|736917.9|734917.9|736976.2|735419.1|736413.3|734917.9|21
1632156920000|2021-09-20 16:55:20|736920.5|734920.5|736917.4|734917.4|736920.5|734920.5|736914.8|734914.8|13
1632156930000|2021-09-20 16:55:30|736917.1|734917.1|736914|734914|736920.7|734920.7|736910.7|734910.7|14
1632156940000|2021-09-20 16:55:40|736913.4|734913.4|736909.1|734909.1|736919.2|734919.2|736909.1|734909.1|21
1632156950000|2021-09-20 16:55:50|736910.6|734910.6|736916.9|734916.9|736916.9|735411.5|736404.9|734906.3|17
1632156960000|2021-09-20 16:56:00|736916.3|734916.3|736910.1|734910.1|736918.1|734918.1|736900.5|734900.5|16
1632156970000|2021-09-20 16:56:10|736910.6|734910.6|736373.4|735373.4|736910.6|735373.4|736373.4|734889.2|19
1632156980000|2021-09-20 16:56:20|736373.9|735373.9|736852.9|734852.9|736871.6|735374.5|736373.9|734847.5|11
1632156990000|2021-09-20 16:56:30|736850.7|734850.7|736880.9|734880.9|736880.9|734880.9|736849.5|734849.5|18
1632157000000|2021-09-20 16:56:40|736881.3|734881.3|736855.2|734855.2|736881.3|734881.3|736850.9|734850.9|21
1632157010000|2021-09-20 16:56:50|736852.6|734852.6|736802|734802|736854.8|735300.4|736298.2|734802|24
1632157020000|2021-09-20 16:57:00|736799.9|734799.9|736312.7|735312.7|736822.9|735313.6|736308.4|734799.9|22
1632157030000|2021-09-20 16:57:10|736309.8|735309.8|736815.7|734815.7|736822.9|735321.2|736308.7|734813.6|22
1632157040000|2021-09-20 16:57:20|736821.7|734821.7|736806.2|734806.2|736822|735307.6|736306.4|734806.2|17
1632157050000|2021-09-20 16:57:30|736805|734805|736810.4|734810.4|736811.8|734811.8|736802.8|734802.8|19
1632157060000|2021-09-20 16:57:40|736811.8|734811.8|736831.9|734831.9|736833.2|734833.2|736809.7|734809.7|20
1632157070000|2021-09-20 16:57:50|736831.3|734831.3|736834.2|734834.2|736835|734835|736829.6|734829.6|19
1632157080000|2021-09-20 16:58:00|736834.9|734834.9|736832.4|734832.4|736841.7|734841.7|736831.3|734831.3|24
1632157090000|2021-09-20 16:58:10|736839.5|734839.5|736821.9|734821.9|736840.3|734840.3|736819.6|734819.6|24
1632157100000|2021-09-20 16:58:20|736819|734819|736842.2|734842.2|736842.2|734842.2|736805|734805|18
1632157110000|2021-09-20 16:58:30|736832.7|734832.7|736399|735399|736904.4|735402.2|736397.1|734832.7|22
1632157120000|2021-09-20 16:58:40|736903.6|734903.6|736966.9|734966.9|736976.7|735463.1|736397.9|734896.4|21
1632157130000|2021-09-20 16:58:50|736965.9|734965.9|736971.7|734971.7|736974.9|734974.9|736964.7|734964.7|22
1632204060000|2021-09-21 06:01:00|734127.3|732127.3|734134.9|732134.9|734147.1|732147.1|734127.3|732127.3|23
1632204070000|2021-09-21 06:01:10|734136.7|732136.7|734138.5|732138.5|734149.4|732149.4|734136.2|732136.2|15
1632204080000|2021-09-21 06:01:20|734139.2|732139.2|734211.4|732211.4|734233.7|732233.7|734138.1|732138.1|23
1632204090000|2021-09-21 06:01:30|734206.3|732206.3|734210.9|732210.9|734214.4|732214.4|734203.4|732203.4|9
1632204100000|2021-09-21 06:01:40|734214.7|732214.7|734214.1|732214.1|734221.2|732221.2|734208.7|732208.7|8
1632204110000|2021-09-21 06:01:50|734210.5|732210.5|734204.9|732204.9|734210.5|732210.5|734203.5|732203.5|11
1632204120000|2021-09-21 06:02:00|734204.7|732204.7|734207.9|732207.9|734223.6|732223.6|734198.4|732198.4|17
1632204130000|2021-09-21 06:02:10|734199.2|732199.2|734215.9|732215.9|734224.8|732224.8|734199.2|732199.2|17
1632204140000|2021-09-21 06:02:20|734210.6|732210.6|734208.3|732208.3|734228.1|732228.1|734204.1|732204.1|22
1632204150000|2021-09-21 06:02:30|734215.7|732215.7|734230.5|732230.5|734233.7|732233.7|734201|732201|22
1632204160000|2021-09-21 06:02:40|734223.6|732223.6|734235.1|732235.1|734250.5|732250.5|734217.2|732217.2|26
1632204170000|2021-09-21 06:02:50|734240|732240|734280|732280|734287.2|732287.2|734230.9|732230.9|25
1632204180000|2021-09-21 06:03:00|734272.3|732272.3|734314|732314|734338|732338|734259.9|732259.9|29
1632204190000|2021-09-21 06:03:10|734324|732324|734328.6|732328.6|734343|732343|734307.2|732307.2|16
1632204200000|2021-09-21 06:03:20|734323.2|732323.2|734280.7|732280.7|734330.4|732330.4|734266|732266|23
1632204210000|2021-09-21 06:03:30|734284.1|732284.1|734243.6|732243.6|734289.7|732289.7|734232.2|732232.2|16
1632204220000|2021-09-21 06:03:40|734237.5|732237.5|734246.4|732246.4|734252|732252|734235.5|732235.5|9
1632204230000|2021-09-21 06:03:50|734247.4|732247.4|734195.1|732195.1|734251.4|732251.4|734187.2|732187.2|21
1632204240000|2021-09-21 06:04:00|734202.3|732202.3|734195|732195|734212.5|732212.5|734184.4|732184.4|19
1632204250000|2021-09-21 06:04:10|734209|732209|734172|732172|734209|732209|734172|732172|9
1632204260000|2021-09-21 06:04:20|734179.2|732179.2|734191.7|732191.7|734209.2|732209.2|734179.2|732179.2|19
1632204270000|2021-09-21 06:04:30|734200.9|732200.9|734214.8|732214.8|734234|732234|734188|732188|15
1632204280000|2021-09-21 06:04:40|734213.2|732213.2|734199.6|732199.6|734213.2|732213.2|734178.5|732178.5|8
1632204290000|2021-09-21 06:04:50|734192.1|732192.1|734220.9|732220.9|734267.6|732267.6|734192.1|732192.1|22
1632204300000|2021-09-21 06:05:00|734217.3|732217.3|734284.1|732284.1|734291|732291|734210.5|732210.5|28
1632204310000|2021-09-21 06:05:10|734278.9|732278.9|734285.7|732285.7|734304.5|732304.5|734272.5|732272.5|20
1632204320000|2021-09-21 06:05:20|734286.9|732286.9|734290.6|732290.6|734308.8|732308.8|734285.7|732285.7|6
1632204330000|2021-09-21 06:05:30|734295|732295|734229.1|732229.1|734306.8|732306.8|734211.8|732211.8|24
1632204340000|2021-09-21 06:05:40|734227.8|732227.8|734222.5|732222.5|734234.3|732234.3|734197.9|732197.9|13
1632204350000|2021-09-21 06:05:50|734232.3|732232.3|734203.3|732203.3|734234.4|732234.4|734198.3|732198.3|15
1632204360000|2021-09-21 06:06:00|734206.4|732206.4|734255.4|732255.4|734280.4|732280.4|734206.4|732206.4|19
1632204370000|2021-09-21 06:06:10|734252.6|732252.6|734260.8|732260.8|734274.6|732274.6|734251.8|732251.8|9
1632204380000|2021-09-21 06:06:20|734258.1|732258.1|734278.9|732278.9|734280.8|732280.8|734252.2|732252.2|22
1632204390000|2021-09-21 06:06:30|734268.9|732268.9|733755|732755|734289|732755|733755|732252|26
1632204400000|2021-09-21 06:06:40|734259.9|732259.9|734181.5|732181.5|734259.9|732259.9|734173.4|732173.4|14
1632204410000|2021-09-21 06:06:50|734175.9|732175.9|734079|732079|734175.9|732175.9|734059.5|732059.5|28
1632204420000|2021-09-21 06:07:00|734140.6|732140.6|734041|732041|734177.7|732650|733650|732039.8|20
1632204430000|2021-09-21 06:07:10|734065|732065|734116.4|732116.4|734129.8|732129.8|734030.9|732030.9|26
1632204440000|2021-09-21 06:07:20|734127.6|732127.6|734151.2|732151.2|734157.5|732157.5|734118.1|732118.1|31
1632204450000|2021-09-21 06:07:30|734141.4|732141.4|734136.6|732136.6|734152.5|732152.5|734127.3|732127.3|19
1632204460000|2021-09-21 06:07:40|734130.1|732130.1|734093.2|732093.2|734142.1|732591.9|733589.3|732071.1|18
1632204470000|2021-09-21 06:07:50|734061|732061|734090.4|732090.4|734100|732100|734027.5|732027.5|20
1632204480000|2021-09-21 06:08:00|734101.6|732101.6|734099.5|732099.5|734123.3|732123.3|734091.7|732091.7|21
1632204490000|2021-09-21 06:08:10|734080.5|732080.5|734133|732133|734148.9|732597.5|733597.5|732060.6|18
1632204500000|2021-09-21 06:08:20|734126.7|732126.7|734055.3|732055.3|734126.7|732603.2|733592.3|732028.5|16
1632204510000|2021-09-21 06:08:30|734059.7|732059.7|733986.8|731986.8|734059.7|732059.7|733933.2|731933.2|22
1632204520000|2021-09-21 06:08:40|734003.2|732003.2|733995.8|731995.8|734024.9|732024.9|733992|731992|27
1632204530000|2021-09-21 06:08:50|733997.7|731997.7|734011.3|732011.3|734011.3|732011.3|733983.7|731983.7|22
1632204540000|2021-09-21 06:09:00|734007.5|732007.5|734025.5|732025.5|734046.2|732046.2|733990.3|731990.3|23
1632204550000|2021-09-21 06:09:10|734015.5|732015.5|734066.1|732066.1|734083.7|732083.7|733994.6|731994.6|27
1632204560000|2021-09-21 06:09:20|734067.1|732067.1|734080.3|732080.3|734136.4|732136.4|734067.1|732067.1|25
1632204570000|2021-09-21 06:09:30|734084.4|732084.4|734071.8|732071.8|734109.9|732109.9|734027.9|732027.9|24
1632204580000|2021-09-21 06:09:40|734061.2|732061.2|734001.5|732001.5|734071.8|732071.8|733963|731963|24
1632204590000|2021-09-21 06:09:50|734017.7|732017.7|733951.4|731951.4|734019.9|732019.9|733932.2|731932.2|20
1632204600000|2021-09-21 06:10:00|733946.7|731946.7|733891.5|731891.5|733946.7|731946.7|733888.8|731888.8|24
1632204610000|2021-09-21 06:10:10|733890.4|731890.4|733858.6|731858.6|733893|731893|733845.2|731845.2|12
1632204620000|2021-09-21 06:10:20|733867.4|731867.4|733874.7|731874.7|733874.7|731874.7|733844.1|731844.1|12
1632204630000|2021-09-21 06:10:30|733861.8|731861.8|733786.2|731786.2|733870.2|732267.5|733258.5|731708.5|29
1632204640000|2021-09-21 06:10:40|733784.4|731784.4|733668.5|731668.5|733794.6|731794.6|733660.7|731660.7|19
1632204650000|2021-09-21 06:10:50|733715.6|731715.6|733574.1|731574.1|733735|732140.3|733140.3|731574.1|23
1632204660000|2021-09-21 06:11:00|733625.6|731625.6|733503.6|731503.6|733629.8|731629.8|733419.6|731419.6|30
1632204670000|2021-09-21 06:11:10|733517.1|731517.1|733489.7|731489.7|733525.6|731525.6|733440.6|731440.6|29
1632204680000|2021-09-21 06:11:20|733446.5|731446.5|733434.1|731434.1|733495.8|731495.8|733418.4|731418.4|25
1632204690000|2021-09-21 06:11:30|733360|731360|733505.9|731505.9|733505.9|731505.9|733360|731360|32
1632204700000|2021-09-21 06:11:40|733502.8|731502.8|733475.6|731475.6|733504.5|731504.5|733464.1|731464.1|35
1632204710000|2021-09-21 06:11:50|733487.8|731487.8|733477.5|731477.5|733496.1|731496.1|733467.1|731467.1|28
1632204720000|2021-09-21 06:12:00|733490.3|731490.3|733464.3|731464.3|733490.3|731490.3|733425.6|731425.6|34
1632204730000|2021-09-21 06:12:10|733459.1|731459.1|733466.4|731466.4|733480.2|731480.2|733450.8|731450.8|28
1632204740000|2021-09-21 06:12:20|733480.2|731480.2|733457.3|731457.3|733480.2|731480.2|733448.9|731448.9|26
1632204750000|2021-09-21 06:12:30|733469.7|731469.7|733513.5|731513.5|733513.5|731513.5|733439.9|731439.9|32
1632204760000|2021-09-21 06:12:40|733489.5|731489.5|733513.6|731513.6|733533.8|731533.8|733464|731464|22
1632204770000|2021-09-21 06:12:50|733532.8|731532.8|733503.3|731503.3|733538.3|731538.3|733500.5|731500.5|25
1632204780000|2021-09-21 06:13:00|733516.4|731516.4|733535.2|731535.2|733560.5|731560.5|733492.5|731492.5|30
1632204790000|2021-09-21 06:13:10|733555.8|731555.8|733559.9|731559.9|733581.1|731581.1|733511.1|731511.1|34
1632204800000|2021-09-21 06:13:20|733543.7|731543.7|733523.7|731523.7|733583.5|731583.5|733523.7|731523.7|29
1632204810000|2021-09-21 06:13:30|733540.2|731540.2|733518.4|731518.4|733550.9|731550.9|733488.1|731488.1|38
1632204820000|2021-09-21 06:13:40|733499.9|731499.9|733536.7|731536.7|733539.1|731539.1|733479.4|731479.4|34
1632204830000|2021-09-21 06:13:50|733512.9|731512.9|733522|731522|733564.2|731564.2|733509.4|731509.4|35
1632204840000|2021-09-21 06:14:00|733533|731533|733538.6|731538.6|733563.7|731563.7|733514.1|731514.1|26
1632204850000|2021-09-21 06:14:10|733527.1|731527.1|733571.7|731571.7|733583.7|731583.7|733477.8|731477.8|32
1632204860000|2021-09-21 06:14:20|733584.5|731584.5|733569.9|731569.9|733584.5|731584.5|733562.7|731562.7|22
1632204870000|2021-09-21 06:14:30|733569.7|731569.7|733614.1|731614.1|733617.7|731617.7|733492.1|731492.1|28
1632204880000|2021-09-21 06:14:40|733601.8|731601.8|733568.6|731568.6|733601.8|731601.8|733518.6|731518.6|21
1632204890000|2021-09-21 06:14:50|733582|731582|733528.1|731528.1|733586.8|731586.8|733509.8|731509.8|30
1632204900000|2021-09-21 06:15:00|733542.3|731542.3|733573.3|731573.3|733589.5|731589.5|733484.2|731484.2|32
1632204910000|2021-09-21 06:15:10|733575.4|731575.4|733496.6|731496.6|733575.4|731575.4|733435.5|731435.5|33
1632204920000|2021-09-21 06:15:20|733495.3|731495.3|733408.3|731408.3|733515.6|731515.6|733408.3|731408.3|21
1632204930000|2021-09-21 06:15:30|733444.8|731444.8|733501.8|731501.8|733516.4|731516.4|733444.8|731444.8|28
1632204940000|2021-09-21 06:15:40|733499.1|731499.1|733514.9|731514.9|733531.5|731531.5|733463.2|731463.2|25
1632204950000|2021-09-21 06:15:50|733515.5|731515.5|733519|731519|733538.1|731538.1|733473.8|731473.8|26
1632204960000|2021-09-21 06:16:00|733512.8|731512.8|733553.7|731553.7|733605.7|731605.7|733512.8|731512.8|30
1632204970000|2021-09-21 06:16:10|733556|731556|733548|731548|733596.2|731596.2|733548|731548|31
1632204980000|2021-09-21 06:16:20|733566.8|731566.8|733586.4|731586.4|733600.3|731600.3|733560.1|731560.1|32
1632204990000|2021-09-21 06:16:30|733588.8|731588.8|733586.5|731586.5|733611.7|731611.7|733568.2|731568.2|28
1632205000000|2021-09-21 06:16:40|733585.7|731585.7|733575.2|731575.2|733613.3|731613.3|733547.3|731547.3|31
1632205010000|2021-09-21 06:16:50|733534.6|731534.6|733575.1|731575.1|733594.8|731594.8|733525.3|731525.3|29
1632205020000|2021-09-21 06:17:00|733574.4|731574.4|733576|731576|733590.8|731590.8|733559.4|731559.4|27
1632205030000|2021-09-21 06:17:10|733571|731571|733561.6|731561.6|733597.6|731597.6|733458.1|731458.1|25
1632205040000|2021-09-21 06:17:20|733564.9|731564.9|733488.2|731488.2|733576.2|731576.2|733488.2|731488.2|34
1632205050000|2021-09-21 06:17:30|733520.9|731520.9|733498.6|731498.6|733525.7|731525.7|733480.8|731480.8|35
1632205060000|2021-09-21 06:17:40|733509.3|731509.3|733505.6|731505.6|733522.4|731522.4|733480.3|731480.3|33
1632205070000|2021-09-21 06:17:50|733483.7|731483.7|733488.1|731488.1|733502.5|731502.5|733460.9|731460.9|32
1632205080000|2021-09-21 06:18:00|733490.9|731490.9|733490.2|731490.2|733536.1|731536.1|733443.7|731443.7|33
1632205090000|2021-09-21 06:18:10|733488.6|731488.6|733423.5|731423.5|733488.6|731932.5|732932.5|731405.4|28
1632205100000|2021-09-21 06:18:20|733426.4|731426.4|733462.1|731462.1|733537.1|731537.1|733393|731393|36
1632205110000|2021-09-21 06:18:30|733459|731459|733452.2|731452.2|733471.3|731471.3|733414.7|731414.7|36
1632205120000|2021-09-21 06:18:40|733454.7|731454.7|733429.8|731429.8|733456|731456|733423.2|731423.2|15
1632205130000|2021-09-21 06:18:50|733424.8|731424.8|733375.2|731375.2|733463.7|731463.7|733348.8|731348.8|26
1632205140000|2021-09-21 06:19:00|733377.1|731377.1|733193.4|731193.4|733380.5|731380.5|733193.4|731193.4|37
1632205150000|2021-09-21 06:19:10|733209.7|731209.7|733278.7|731278.7|733290.2|731290.2|733196.2|731196.2|27
1632205160000|2021-09-21 06:19:20|733284.5|731284.5|733269.3|731269.3|733287.2|731287.2|733238.2|731238.2|22
1632205170000|2021-09-21 06:19:30|733271.7|731271.7|733319.5|731319.5|733319.5|731778|732778|731237.7|27
1632205180000|2021-09-21 06:19:40|733317.1|731317.1|733312.3|731312.3|733319.6|731319.6|733297.1|731297.1|25
1632205190000|2021-09-21 06:19:50|733312.7|731312.7|733389.8|731389.8|733414.8|731414.8|733312.7|731312.7|36
1632205200000|2021-09-21 06:20:00|733361.6|731361.6|733344.8|731344.8|733361.6|731361.6|733264.9|731264.9|38
1632205210000|2021-09-21 06:20:10|733334.7|731334.7|733367.6|731367.6|733391.9|731391.9|733334.7|731334.7|34
1632205220000|2021-09-21 06:20:20|733370.4|731370.4|733311.8|731311.8|733370.4|731370.4|733290.6|731290.6|31
1632205230000|2021-09-21 06:20:30|733319.9|731319.9|733368.6|731368.6|733417.5|731417.5|733304.3|731304.3|37
1632205240000|2021-09-21 06:20:40|733368.3|731368.3|733261|731261|733394.1|731394.1|733261|731261|31
1632205250000|2021-09-21 06:20:50|733270.5|731270.5|733311.8|731311.8|733319.3|731319.3|733216.9|731216.9|34
1632205260000|2021-09-21 06:21:00|733278.6|731278.6|733325.8|731325.8|733325.8|731325.8|733278.6|731278.6|31
1632205270000|2021-09-21 06:21:10|733328.3|731328.3|733309.6|731309.6|733358.9|731358.9|733295.5|731295.5|29
1632205280000|2021-09-21 06:21:20|733307.5|731307.5|733276|731276|733309.3|731309.3|733260.5|731260.5|20
1632205290000|2021-09-21 06:21:30|733280.7|731280.7|733348.5|731348.5|733348.5|731348.5|733264.6|731264.6|26
1632205300000|2021-09-21 06:21:40|733330.6|731330.6|733318.4|731318.4|733330.6|731330.6|733233.2|731233.2|31
1632205310000|2021-09-21 06:21:50|733305.9|731305.9|733266.2|731266.2|733320.4|731320.4|733231.3|731231.3|24
1632205320000|2021-09-21 06:22:00|733269.7|731269.7|733266.8|731266.8|733289.4|731289.4|733254|731254|29
1632205330000|2021-09-21 06:22:10|733270.5|731270.5|733286.7|731286.7|733289|731289|733270.5|731270.5|19
1632205340000|2021-09-21 06:22:20|733286.2|731286.2|733259.6|731259.6|733286.2|731286.2|733246.9|731246.9|24
1632205350000|2021-09-21 06:22:30|733264|731264|733215|731215|733264|731264|733133.5|731133.5|26
1632205360000|2021-09-21 06:22:40|733224.5|731224.5|733191|731191|733244.3|731244.3|733174.5|731174.5|26
1632205370000|2021-09-21 06:22:50|733192|731192|733084.8|731084.8|733215.7|731598|732598|731084.8|30
1632205380000|2021-09-21 06:23:00|733086.8|731086.8|733050.5|731050.5|733145.7|731145.7|732994.5|730994.5|30
1632205390000|2021-09-21 06:23:10|733053.3|731053.3|733042.3|731042.3|733087.8|731087.8|733018.3|731018.3|22
1632205400000|2021-09-21 06:23:20|733056.2|731056.2|733028.5|731028.5|733068|731569|732569|731005.7|22
1632205410000|2021-09-21 06:23:30|733044.7|731044.7|733060.5|731060.5|733080.3|731565|732565|731044.7|21
1632205420000|2021-09-21 06:23:40|733078.8|731078.8|733045.5|731045.5|733081.5|731081.5|733036.5|731036.5|18
1632205430000|2021-09-21 06:23:50|733049|731049|732996.6|730996.6|733082|731082|732975.5|730975.5|20
1632205440000|2021-09-21 06:24:00|732978.6|730978.6|733032.9|731032.9|733046.3|731046.3|732978.6|730978.6|12
1632205450000|2021-09-21 06:24:10|733048.1|731048.1|732862.1|730862.1|733048.1|731345|732345|730830.7|18
1632205460000|2021-09-21 06:24:20|732853.3|730853.3|733022.9|731022.9|733056.4|731056.4|732853.3|730853.3|37
1632205470000|2021-09-21 06:24:30|733026.6|731026.6|733015.9|731015.9|733034.2|731034.2|733002.7|731002.7|30
1632205480000|2021-09-21 06:24:40|733018|731018|733040.7|731040.7|733040.7|731502.2|732502.2|730945.3|29
1632205490000|2021-09-21 06:24:50|733021.3|731021.3|733125.5|731125.5|733125.5|731125.5|733021.3|731021.3|27
1632205500000|2021-09-21 06:25:00|733118.3|731118.3|733195.2|731195.2|733212.7|731212.7|733093.9|731093.9|38
1632205510000|2021-09-21 06:25:10|733224|731224|733240.6|731240.6|733241.7|731241.7|733179.1|731179.1|31
1632205520000|2021-09-21 06:25:20|733239.8|731239.8|733295.5|731295.5|733295.5|731295.5|733233.6|731233.6|25
1632205530000|2021-09-21 06:25:30|733299.8|731299.8|733310.8|731310.8|733318.9|731318.9|733299.8|731299.8|20
1632205540000|2021-09-21 06:25:40|733311.2|731311.2|733359.1|731359.1|733359.1|731359.1|733260|731260|27
1632205550000|2021-09-21 06:25:50|733370.7|731370.7|733359.7|731359.7|733405.3|731405.3|733336.2|731336.2|32
1632205560000|2021-09-21 06:26:00|733356.7|731356.7|733451.6|731451.6|733451.6|731451.6|733336.3|731336.3|28
1632205570000|2021-09-21 06:26:10|733441.9|731441.9|733542.3|731542.3|733544.4|731544.4|733441.9|731441.9|31
1632205580000|2021-09-21 06:26:20|733538.7|731538.7|733456.4|731456.4|733538.7|731538.7|733433|731433|32
1632205590000|2021-09-21 06:26:30|733457.6|731457.6|733399.2|731399.2|733464.6|731464.6|733380.7|731380.7|32
1632205600000|2021-09-21 06:26:40|733413.3|731413.3|733455.2|731455.2|733466.2|731466.2|733373.8|731373.8|30
1632205610000|2021-09-21 06:26:50|733458.6|731458.6|733475.2|731475.2|733478.5|731478.5|733458.6|731458.6|20
1632205620000|2021-09-21 06:27:00|733478.5|731478.5|733472|731472|733478.6|731478.6|733471.7|731471.7|14
1632205630000|2021-09-21 06:27:10|733461.2|731461.2|733463.1|731463.1|733463.9|731463.9|733443.9|731443.9|15
1632205640000|2021-09-21 06:27:20|733472.1|731472.1|733452|731452|733481.2|731481.2|733447.9|731447.9|18
1632205650000|2021-09-21 06:27:30|733452.9|731452.9|733456.2|731456.2|733458.1|731458.1|733452.2|731452.2|20
1632205660000|2021-09-21 06:27:40|733454.4|731454.4|733452.9|731452.9|733461.2|731461.2|733435.8|731435.8|12
1632205670000|2021-09-21 06:27:50|733450.7|731450.7|733446.4|731446.4|733450.7|731450.7|733384.1|731384.1|27
1632205680000|2021-09-21 06:28:00|733449.3|731449.3|733428.2|731428.2|733449.6|731449.6|733428.2|731428.2|14
1632205690000|2021-09-21 06:28:10|733428|731428|733431.6|731431.6|733431.6|731431.6|733428|731428|12
1632205700000|2021-09-21 06:28:20|733424.3|731424.3|733354.2|731354.2|733425.1|731425.1|733342.3|731342.3|26
1632205710000|2021-09-21 06:28:30|733366.9|731366.9|733396.3|731396.3|733412|731412|733348.5|731348.5|22
1632205720000|2021-09-21 06:28:40|733397.7|731397.7|733421.8|731421.8|733433|731433|733396.8|731396.8|21
1632205730000|2021-09-21 06:28:50|733427.7|731427.7|733466.1|731466.1|733482.5|731482.5|733422.9|731422.9|18
1632205740000|2021-09-21 06:29:00|733478.6|731478.6|733586.2|731586.2|733596.8|731596.8|733473.2|731473.2|28
1632205750000|2021-09-21 06:29:10|733584.7|731584.7|733588.1|731588.1|733588.1|731588.1|733569.6|731569.6|23
1632205760000|2021-09-21 06:29:20|733588.2|731588.2|733586.6|731586.6|733592.9|731592.9|733580.1|731580.1|20
1632205770000|2021-09-21 06:29:30|733587.8|731587.8|733655.5|731655.5|733658|731658|733587.8|731587.8|22
1632205780000|2021-09-21 06:29:40|733656.3|731656.3|733587.5|731587.5|733666.2|731666.2|733587.5|731587.5|19
1632205790000|2021-09-21 06:29:50|733592.6|731592.6|733625|731625|733627.2|731627.2|733592.6|731592.6|28
1632205800000|2021-09-21 06:30:00|733621.2|731621.2|733637.9|731637.9|733672.2|731672.2|733621.2|731621.2|29
1632205810000|2021-09-21 06:30:10|733639.1|731639.1|733621.5|731621.5|733644.6|731644.6|733598.8|731598.8|19
1632205820000|2021-09-21 06:30:20|733620.2|731620.2|733658.1|731658.1|733670.8|731670.8|733618.8|731618.8|16
1632205830000|2021-09-21 06:30:30|733645.9|731645.9|733580.4|731580.4|733674.2|731674.2|733557.3|731557.3|30
1632205840000|2021-09-21 06:30:40|733580.1|731580.1|733575.7|731575.7|733612.1|731612.1|733572.2|731572.2|23
1632205850000|2021-09-21 06:30:50|733582.3|731582.3|733593.7|731593.7|733593.7|731593.7|733578|731578|15
1632205860000|2021-09-21 06:31:00|733592.6|731592.6|733563|731563|733597.6|731597.6|733561|731561|24
1632205870000|2021-09-21 06:31:10|733563.5|731563.5|733571.2|731571.2|733573.9|731573.9|733559.9|731559.9|13
1632205880000|2021-09-21 06:31:20|733570.8|731570.8|733554.3|731554.3|733573.3|731573.3|733551|731551|13
1632205890000|2021-09-21 06:31:30|733554.5|731554.5|733597.6|731597.6|733597.6|732064.8|733058|731550.5|20
1632205900000|2021-09-21 06:31:40|733597.1|731597.1|733603.1|731603.1|733615.6|731615.6|733595.2|731595.2|26
1632205910000|2021-09-21 06:31:50|733612.5|731612.5|733626.1|731626.1|733626.1|731626.1|733602.6|731602.6|24
1632205920000|2021-09-21 06:32:00|733627.4|731627.4|733576.9|731576.9|733627.4|731627.4|733564.1|731564.1|23
1632205930000|2021-09-21 06:32:10|733569|731569|733457.1|731457.1|733578.8|731578.8|733443.7|731443.7|22
1632205940000|2021-09-21 06:32:20|733455.3|731455.3|733426.2|731426.2|733469.5|731469.5|733394.1|731394.1|30
1632205950000|2021-09-21 06:32:30|733426.4|731426.4|733419.7|731419.7|733428|731428|733414.5|731414.5|22
1632205960000|2021-09-21 06:32:40|733422.1|731422.1|733439.3|731439.3|733442.6|731442.6|733422.1|731422.1|21
1632205970000|2021-09-21 06:32:50|733438.9|731438.9|733491.2|731491.2|733497.5|731497.5|733421.9|731421.9|25
1632205980000|2021-09-21 06:33:00|733494.9|731494.9|733501.5|731501.5|733512.4|731512.4|733494.9|731494.9|27
1632205990000|2021-09-21 06:33:10|733494.4|731494.4|733497.7|731497.7|733510.5|731510.5|733491.2|731491.2|28
1632206000000|2021-09-21 06:33:20|733499.5|731499.5|733495.9|731495.9|733510|731510|733488|731488|29
1632206010000|2021-09-21 06:33:30|733499.9|731499.9|733534.9|731534.9|733539.6|731539.6|733499.9|731499.9|31
1632206020000|2021-09-21 06:33:40|733535.2|731535.2|733535.9|731535.9|733542.2|731542.2|733528.9|731528.9|27
1632206030000|2021-09-21 06:33:50|733537.2|731537.2|733571|731571|733579.4|731579.4|733530.1|731530.1|30
1632206040000|2021-09-21 06:34:00|733577.5|731577.5|733534.6|731534.6|733580.2|731580.2|733534.6|731534.6|32
1632206050000|2021-09-21 06:34:10|733537|731537|733476.4|731476.4|733537.8|731537.8|733470.5|731470.5|32
1632206060000|2021-09-21 06:34:20|733470|731470|733407.4|731407.4|733470|731470|733403.1|731403.1|28
1632206070000|2021-09-21 06:34:30|733409.3|731409.3|733496.1|731496.1|733496.1|731496.1|733409.3|731409.3|30
1632206080000|2021-09-21 06:34:40|733491.3|731491.3|733477.3|731477.3|733496.1|731496.1|733475.4|731475.4|29
1632206090000|2021-09-21 06:34:50|733481.8|731481.8|733479.4|731479.4|733489.3|731489.3|733473.3|731473.3|19
1632206100000|2021-09-21 06:35:00|733477.9|731477.9|733475.8|731475.8|733489.5|731489.5|733475.8|731475.8|22
1632206110000|2021-09-21 06:35:10|733475.3|731475.3|733440|731440|733475.3|731475.3|733432.1|731432.1|16
1632206120000|2021-09-21 06:35:20|733438.5|731438.5|733379.5|731379.5|733438.5|731438.5|733370.9|731370.9|25
1632206130000|2021-09-21 06:35:30|733378.5|731378.5|733360.6|731360.6|733384|731384|733351.3|731351.3|23
1632206140000|2021-09-21 06:35:40|733372.1|731372.1|733377|731377|733377|731377|733357.9|731357.9|17
1632206150000|2021-09-21 06:35:50|733376.7|731376.7|733376.6|731376.6|733383.2|731383.2|733363.9|731363.9|22
1632206160000|2021-09-21 06:36:00|733377.6|731377.6|733447.5|731447.5|733456|731456|733377.6|731377.6|34
1632206170000|2021-09-21 06:36:10|733446.2|731446.2|733449|731449|733453.3|731453.3|733435|731435|26
1632206180000|2021-09-21 06:36:20|733450.4|731450.4|733497.8|731497.8|733497.8|731497.8|733449.3|731449.3|23
1632206190000|2021-09-21 06:36:30|733501.8|731501.8|733528.9|731528.9|733536.3|731536.3|733501.2|731501.2|17
1632206200000|2021-09-21 06:36:40|733540.7|731540.7|733476.8|731476.8|733540.7|731540.7|733469.2|731469.2|17
1632206210000|2021-09-21 06:36:50|733477|731477|733494.4|731494.4|733502.6|731502.6|733477|731477|22
1632206220000|2021-09-21 06:37:00|733499.8|731499.8|733502.1|731502.1|733512.8|731512.8|733499.8|731499.8|14
1632206230000|2021-09-21 06:37:10|733502.3|731502.3|733509.4|731509.4|733521.9|731521.9|733502.3|731502.3|8
1632206240000|2021-09-21 06:37:20|733516.3|731516.3|733538.7|731538.7|733538.7|731538.7|733485.5|731485.5|15
1632206250000|2021-09-21 06:37:30|733537.6|731537.6|733625.9|731625.9|733628.7|731628.7|733499.4|731499.4|26
1632206260000|2021-09-21 06:37:40|733627.2|731627.2|733602.2|731602.2|733636.3|731636.3|733574.9|731574.9|26
1632206270000|2021-09-21 06:37:50|733617.4|731617.4|733624.7|731624.7|733624.7|731624.7|733568.8|731568.8|15
1632206280000|2021-09-21 06:38:00|733624.4|731624.4|733565.1|731565.1|733624.4|731624.4|733557|731557|33
1632206290000|2021-09-21 06:38:10|733548.2|731548.2|733551.1|731551.1|733567.9|731567.9|733513.1|731513.1|21
1632206300000|2021-09-21 06:38:20|733550.3|731550.3|733559|731559|733559.4|731559.4|733536|731536|20
1632206310000|2021-09-21 06:38:30|733545.6|731545.6|733586.9|731586.9|733596|731596|733545.6|731545.6|15
1632206320000|2021-09-21 06:38:40|733585|731585|733589.2|731589.2|733628.8|731628.8|733570.8|731570.8|29
1632206330000|2021-09-21 06:38:50|733600|731600|733609.7|731609.7|733622.7|731622.7|733590.9|731590.9|21
1632206340000|2021-09-21 06:39:00|733613.6|731613.6|733546|731546|733619|731619|733546|731546|25
1632206350000|2021-09-21 06:39:10|733505.2|731505.2|733524.9|731524.9|733549.8|731549.8|733498.5|731498.5|25
1632206360000|2021-09-21 06:39:20|733528.1|731528.1|733547.5|731547.5|733547.5|731547.5|733525.8|731525.8|18
1632206370000|2021-09-21 06:39:30|733520.7|731520.7|733530.1|731530.1|733555.1|731555.1|733483.5|731483.5|19
1632206380000|2021-09-21 06:39:40|733538.6|731538.6|733537.2|731537.2|733538.8|731538.8|733535.9|731535.9|7
1632206390000|2021-09-21 06:39:50|733534.5|731534.5|733459.7|731459.7|733540.8|731540.8|733459.7|731459.7|14
1632206400000|2021-09-21 06:40:00|733435.3|731435.3|733501.9|731501.9|733534|732028|733026.5|731424.2|27
1632206410000|2021-09-21 06:40:10|733502.3|731502.3|733495.3|731495.3|733515.9|731515.9|733478.3|731478.3|16
1632206420000|2021-09-21 06:40:20|733498|731498|733546.2|731546.2|733576.5|731576.5|733494.3|731494.3|28
1632206430000|2021-09-21 06:40:30|733544.8|731544.8|733563.6|731563.6|733572.3|731572.3|733470.5|731470.5|31
1632206440000|2021-09-21 06:40:40|733560.2|731560.2|733517.8|731517.8|733561.3|731561.3|733493.5|731493.5|22
1632206450000|2021-09-21 06:40:50|733525|731525|733444.2|731444.2|733525|731525|733415.9|731415.9|27
1632206460000|2021-09-21 06:41:00|733458.5|731458.5|733462.3|731462.3|733463.5|731463.5|733444|731444|16
1632206470000|2021-09-21 06:41:10|733464.6|731464.6|733405.2|731405.2|733464.6|731464.6|733384.5|731384.5|23
1632206480000|2021-09-21 06:41:20|733407.6|731407.6|733393.4|731393.4|733407.6|731407.6|733379|731379|16
1632206490000|2021-09-21 06:41:30|733394.5|731394.5|733426|731426|733426.6|731426.6|733348.6|731348.6|21
1632206500000|2021-09-21 06:41:40|733390.4|731390.4|733389.8|731389.8|733419.1|731419.1|733370.4|731370.4|23
1632206510000|2021-09-21 06:41:50|733405.8|731405.8|733465.3|731465.3|733477|731477|733378.3|731378.3|26
1632206520000|2021-09-21 06:42:00|733464|731464|733525.7|731525.7|733545.8|731545.8|733429.4|731429.4|32
1632206530000|2021-09-21 06:42:10|733526.3|731526.3|733475.7|731475.7|733527.1|731527.1|733412.4|731412.4|27
1632206540000|2021-09-21 06:42:20|733472.2|731472.2|733398.8|731398.8|733472.2|731472.2|733383.9|731383.9|23
1632206550000|2021-09-21 06:42:30|733410.9|731410.9|733414.3|731414.3|733455|731455|733343.8|731343.8|37
1632206560000|2021-09-21 06:42:40|733418.9|731418.9|733444.9|731444.9|733452.5|731452.5|733413.3|731413.3|17
1632206570000|2021-09-21 06:42:50|733403.7|731403.7|733346.7|731346.7|733403.7|731403.7|733322.6|731322.6|28
1632206580000|2021-09-21 06:43:00|733333.1|731333.1|733333.1|731333.1|733334.7|731334.7|733324.2|731324.2|19
1632206590000|2021-09-21 06:43:10|733335.7|731335.7|733386.1|731386.1|733394.3|731394.3|733325|731325|17
1632206600000|2021-09-21 06:43:20|733373.6|731373.6|733328.7|731328.7|733388.9|731388.9|733320.9|731320.9|21
1632206610000|2021-09-21 06:43:30|733340.5|731340.5|733376.4|731376.4|733403|731403|733331.6|731331.6|23
1632206620000|2021-09-21 06:43:40|733377.8|731377.8|733439.7|731439.7|733454.3|731454.3|733377.8|731377.8|26
1632206630000|2021-09-21 06:43:50|733440|731440|733451.6|731451.6|733460.6|731460.6|733435.4|731435.4|19
1632206640000|2021-09-21 06:44:00|733447|731447|733418.9|731418.9|733454.2|731454.2|733412.4|731412.4|20
1632206650000|2021-09-21 06:44:10|733416.8|731416.8|733422|731422|733429.9|731429.9|733416.5|731416.5|17
1632206660000|2021-09-21 06:44:20|733425.7|731425.7|733425.3|731425.3|733431.4|731431.4|733417.4|731417.4|16
1632206670000|2021-09-21 06:44:30|733423.1|731423.1|733467.8|731467.8|733469.7|731469.7|733419.1|731419.1|19
1632206680000|2021-09-21 06:44:40|733465.8|731465.8|733416.1|731416.1|733465.9|731465.9|733406.6|731406.6|22
1632206690000|2021-09-21 06:44:50|733418.8|731418.8|733443.3|731443.3|733445.5|731445.5|733418.8|731418.8|18
1632206700000|2021-09-21 06:45:00|733430.3|731430.3|733410.9|731410.9|733438.9|731438.9|733383.4|731383.4|25
1632206710000|2021-09-21 06:45:10|733409.2|731409.2|733408.3|731408.3|733409.2|731409.2|733389.9|731389.9|19
1632206720000|2021-09-21 06:45:20|733411.2|731411.2|733395.6|731395.6|733418.3|731418.3|733387.3|731387.3|17
1632206730000|2021-09-21 06:45:30|733411|731411|733437.7|731437.7|733444.7|731444.7|733397.3|731397.3|19
1632206740000|2021-09-21 06:45:40|733436|731436|733431.1|731431.1|733436|731436|733415.7|731415.7|8
1632206750000|2021-09-21 06:45:50|733406.9|731406.9|733411.7|731411.7|733423.8|731423.8|733406.9|731406.9|17
1632206760000|2021-09-21 06:46:00|733414|731414|733477.6|731477.6|733477.7|731477.7|733414|731414|18
1632206770000|2021-09-21 06:46:10|733477.1|731477.1|733432.4|731432.4|733477.1|731477.1|733428.2|731428.2|25
1632206780000|2021-09-21 06:46:20|733433.4|731433.4|733420.3|731420.3|733458|731458|733417.7|731417.7|21
1632206790000|2021-09-21 06:46:30|733423.1|731423.1|733443.5|731443.5|733466|731466|733420.6|731420.6|20
1632206800000|2021-09-21 06:46:40|733445|731445|733463.8|731463.8|733483.2|731483.2|733426.3|731426.3|15
1632206810000|2021-09-21 06:46:50|733445.7|731445.7|733520.7|731520.7|733533.5|731533.5|733437.6|731437.6|20
1632206820000|2021-09-21 06:47:00|733516.3|731516.3|733581|731581|733591|732047.8|733030|731499.2|22
1632206830000|2021-09-21 06:47:10|733589.7|731589.7|733502|731502|733605.7|731605.7|733472.6|731472.6|28
1632206840000|2021-09-21 06:47:20|733496.8|731496.8|733548.8|731548.8|733548.8|731548.8|733484.5|731484.5|23
1632206850000|2021-09-21 06:47:30|733539.9|731539.9|733545.3|731545.3|733558.9|731558.9|733501.2|731501.2|28
1632206860000|2021-09-21 06:47:40|733542.5|731542.5|733554.4|731554.4|733554.4|731554.4|733536.3|731536.3|25
1632206870000|2021-09-21 06:47:50|733558|731558|733546.7|731546.7|733568.1|731568.1|733526.9|731526.9|24
1632206880000|2021-09-21 06:48:00|733542|731542|733548.9|731548.9|733550|731550|733538.1|731538.1|18
1632206890000|2021-09-21 06:48:10|733547.5|731547.5|733502.4|731502.4|733547.5|731547.5|733498|731498|13
1632206900000|2021-09-21 06:48:20|733505.4|731505.4|733488.5|731488.5|733509.1|731509.1|733455.1|731455.1|21
1632206910000|2021-09-21 06:48:30|733474.1|731474.1|733491.5|731491.5|733494.9|731494.9|733474.1|731474.1|16
1632206920000|2021-09-21 06:48:40|733488.2|731488.2|733502.6|731502.6|733503.5|731503.5|733483.8|731483.8|16
1632206930000|2021-09-21 06:48:50|733502.9|731502.9|733546.4|731546.4|733642.2|731642.2|733502.9|731502.9|27
1632206940000|2021-09-21 06:49:00|733542.3|731542.3|733527.3|731527.3|733573.5|731573.5|733521|731521|32
1632206950000|2021-09-21 06:49:10|733526.5|731526.5|733512.6|731512.6|733526.8|731526.8|733476.9|731476.9|36
1632206960000|2021-09-21 06:49:20|733512.5|731512.5|733506.4|731506.4|733515.9|731515.9|733497.1|731497.1|26
1632206970000|2021-09-21 06:49:30|733506.2|731506.2|733496.9|731496.9|733509.3|731509.3|733495|731495|24
1632206980000|2021-09-21 06:49:40|733495.5|731495.5|733507.7|731507.7|733514.6|731514.6|733495.3|731495.3|23
1632206990000|2021-09-21 06:49:50|733507.5|731507.5|733526.6|731526.6|733538|731538|733507.5|731507.5|31
1632207000000|2021-09-21 06:50:00|733538.7|731538.7|733541.2|731541.2|733551.8|731551.8|733528.2|731528.2|30
1632207010000|2021-09-21 06:50:10|733541.6|731541.6|733669.3|731669.3|733669.3|731669.3|733526.6|731526.6|34
1632207020000|2021-09-21 06:50:20|733661.3|731661.3|733677|731677|733690.4|731690.4|733599.4|731599.4|34
1632207030000|2021-09-21 06:50:30|733681.9|731681.9|733683.3|731683.3|733699.3|731699.3|733658.5|731658.5|33
1632207040000|2021-09-21 06:50:40|733683|731683|733695.3|731695.3|733698|731698|733678.4|731678.4|23
1632207050000|2021-09-21 06:50:50|733693.6|731693.6|733697.6|731697.6|733700.5|731700.5|733692.8|731692.8|10
1632207060000|2021-09-21 06:51:00|733698.3|731698.3|733653.5|731653.5|733714.2|731714.2|733640.9|731640.9|25
1632207070000|2021-09-21 06:51:10|733652|731652|733616.8|731616.8|733652|731652|733605.5|731605.5|23
1632207080000|2021-09-21 06:51:20|733616.7|731616.7|733698.3|731698.3|733705.7|731705.7|733616.6|731616.6|25
1632207090000|2021-09-21 06:51:30|733698.4|731698.4|733698.5|731698.5|733716.3|731716.3|733690.5|731690.5|25
1632207100000|2021-09-21 06:51:40|733696.7|731696.7|733707.4|731707.4|733711.9|731711.9|733694.8|731694.8|25
1632207110000|2021-09-21 06:51:50|733715.8|731715.8|733721|731721|733721|731721|733706.9|731706.9|22
1632207120000|2021-09-21 06:52:00|733722.4|731722.4|733722.1|731722.1|733727.7|731727.7|733714.7|731714.7|27
1632207130000|2021-09-21 06:52:10|733721.9|731721.9|733766.2|731766.2|733766.2|731766.2|733721.9|731721.9|22
1632207140000|2021-09-21 06:52:20|733765.7|731765.7|733754.5|731754.5|733765.7|731765.7|733738.5|731738.5|23
1632207150000|2021-09-21 06:52:30|733753.8|731753.8|733750.8|731750.8|733761|731761|733746.7|731746.7|19
1632207160000|2021-09-21 06:52:40|733791.2|731791.2|733778.1|731778.1|733795.9|731795.9|733765|731765|24
1632207170000|2021-09-21 06:52:50|733766.3|731766.3|733762.1|731762.1|733794|731794|733742.5|731742.5|27
1632207180000|2021-09-21 06:53:00|733765|731765|733774|731774|733782.3|731782.3|733759.7|731759.7|21
1632207190000|2021-09-21 06:53:10|733773.6|731773.6|733753.9|731753.9|733796.4|731796.4|733748.9|731748.9|32
1632207200000|2021-09-21 06:53:20|733752.9|731752.9|733757.2|731757.2|733757.2|731757.2|733752.9|731752.9|8
1632207210000|2021-09-21 06:53:30|733749.7|731749.7|733761.2|731761.2|733765.2|731765.2|733738.9|731738.9|22
1632207220000|2021-09-21 06:53:40|733761.5|731761.5|733761.4|731761.4|733770.5|731770.5|733761.1|731761.1|20
1632207230000|2021-09-21 06:53:50|733760.2|731760.2|733755.2|731755.2|733761.2|731761.2|733754.5|731754.5|15
1632207240000|2021-09-21 06:54:00|733754.3|731754.3|733725.3|731725.3|733762|731762|733725.3|731725.3|18
1632207250000|2021-09-21 06:54:10|733735.3|731735.3|733748|731748|733751.4|731751.4|733733.7|731733.7|18
1632207260000|2021-09-21 06:54:20|733747.5|731747.5|733773.5|731773.5|733773.8|731773.8|733747.5|731747.5|20
1632207270000|2021-09-21 06:54:30|733773.3|731773.3|733785.7|731785.7|733791.9|731791.9|733773.3|731773.3|33
1632207280000|2021-09-21 06:54:40|733785.3|731785.3|733789|731789|733815.1|731815.1|733783.9|731783.9|31
1632207290000|2021-09-21 06:54:50|733790|731790|733767.4|731767.4|733791.3|731791.3|733766.2|731766.2|22
1632207300000|2021-09-21 06:55:00|733766|731766|733764.6|731764.6|733779.7|731779.7|733763.5|731763.5|22
1632207310000|2021-09-21 06:55:10|733749.3|731749.3|733790.1|731790.1|733806|731806|733739.3|731739.3|39
1632207320000|2021-09-21 06:55:20|733792.5|731792.5|733803.6|731803.6|733807.5|731807.5|733792.5|731792.5|24
1632207330000|2021-09-21 06:55:30|733802.8|731802.8|733894.7|731894.7|733905|732377.6|733371.6|731802.8|27
1632207340000|2021-09-21 06:55:40|733895.7|731895.7|733904.3|731904.3|733904.4|731904.4|733892.1|731892.1|22
1632207350000|2021-09-21 06:55:50|733903.7|731903.7|733905.7|731905.7|733922|731922|733903.3|731903.3|20
1632207360000|2021-09-21 06:56:00|733905.5|731905.5|733905|731905|733908.1|731908.1|733903|731903|17
1632207370000|2021-09-21 06:56:10|733905.2|731905.2|733892|731892|733905.2|731905.2|733892|731892|17
1632207380000|2021-09-21 06:56:20|733901.7|731901.7|733906.8|731906.8|733908.7|731908.7|733897.5|731897.5|21
1632207390000|2021-09-21 06:56:30|733906.7|731906.7|733924.6|731924.6|733925.4|731925.4|733902.9|731902.9|29
1632207400000|2021-09-21 06:56:40|733925.5|731925.5|733907.8|731907.8|733925.5|731925.5|733903.9|731903.9|25
1632207410000|2021-09-21 06:56:50|733912.2|731912.2|733893.6|731893.6|733915.1|731915.1|733885.5|731885.5|27
1632207420000|2021-09-21 06:57:00|733892.3|731892.3|733806.7|731806.7|733893.3|731893.3|733800.6|731800.6|30
1632207430000|2021-09-21 06:57:10|733803.1|731803.1|733806.4|731806.4|733813.5|731813.5|733802|731802|36
1632207440000|2021-09-21 06:57:20|733817.9|731817.9|733802.1|731802.1|733817.9|731817.9|733785.3|731785.3|39
1632207450000|2021-09-21 06:57:30|733809.2|731809.2|733758.9|731758.9|733845.9|731845.9|733758.2|731758.2|34
1632207460000|2021-09-21 06:57:40|733762.6|731762.6|733759.2|731759.2|733785.6|731785.6|733754.1|731754.1|30
1632207470000|2021-09-21 06:57:50|733761|731761|733807.7|731807.7|733824.2|731824.2|733753|731753|35
1632207480000|2021-09-21 06:58:00|733804.6|731804.6|733738.3|731738.3|733807.5|731807.5|733737.3|731737.3|36
1632207490000|2021-09-21 06:58:10|733738.2|731738.2|733741.7|731741.7|733748.2|731748.2|733712.2|731712.2|34
1632207500000|2021-09-21 06:58:20|733733.7|731733.7|733724.5|731724.5|733743.2|731743.2|733721.2|731721.2|37
1632207510000|2021-09-21 06:58:30|733788.3|731788.3|733856.9|731856.9|733856.9|731856.9|733788.3|731788.3|24
1632207520000|2021-09-21 06:58:40|733854.9|731854.9|733859.4|731859.4|733865.2|731865.2|733853.2|731853.2|19
1632207530000|2021-09-21 06:58:50|733861.3|731861.3|733942.5|731942.5|733946.9|731946.9|733856.8|731856.8|24
1632207540000|2021-09-21 06:59:00|733440.6|732440.6|733911.4|731911.4|733915.5|732441.5|733424.1|731894.8|29
1632207550000|2021-09-21 06:59:10|733914.9|731914.9|733908.9|731908.9|733915.9|731915.9|733906.7|731906.7|21
1632207560000|2021-09-21 06:59:20|733909.2|731909.2|733919.5|731919.5|733923.3|731923.3|733894.3|731894.3|32
1632207570000|2021-09-21 06:59:30|733914|731914|733946.7|731946.7|733948.3|731948.3|733914|731914|21
1632207580000|2021-09-21 06:59:40|733948.4|731948.4|733958|731958|733964.3|731964.3|733941.7|731941.7|22
1632207590000|2021-09-21 06:59:50|733958.2|731958.2|733960.2|731960.2|733963.6|731963.6|733944.3|731944.3|34
1632207600000|2021-09-21 07:00:00|733959.1|731959.1|734029.5|732029.5|734071.4|732071.4|733959.1|731959.1|38
1632207610000|2021-09-21 07:00:10|734018.7|732018.7|734094.7|732094.7|734233.1|732233.1|734018.7|732018.7|39
1632207620000|2021-09-21 07:00:20|734083.2|732083.2|733884|731884|734107|732107|733859.6|731859.6|40
1632207630000|2021-09-21 07:00:30|733886.2|731886.2|733743.3|731743.3|733886.2|731886.2|733712.4|731712.4|40
1632207640000|2021-09-21 07:00:40|733734.4|731734.4|733639.2|731639.2|733778.9|732210.6|733210.6|731621.1|40
1632207650000|2021-09-21 07:00:50|733637.2|731637.2|733509.8|731509.8|733637.2|731637.2|733493.4|731493.4|38
1632207660000|2021-09-21 07:01:00|733494.9|731494.9|733166.8|731166.8|733510.1|731510.1|733130.5|731130.5|39
1632207670000|2021-09-21 07:01:10|733169.9|731169.9|733224.5|731224.5|733237|731237|733169.9|731169.9|40
1632207680000|2021-09-21 07:01:20|733221.7|731221.7|733298.7|731298.7|733300.3|731300.3|733215.1|731215.1|38
1632207690000|2021-09-21 07:01:30|733293.3|731293.3|733373.4|731373.4|733373.4|731373.4|733285.5|731285.5|38
1632207700000|2021-09-21 07:01:40|733364.6|731364.6|733421.1|731421.1|733441.9|731441.9|733329.2|731329.2|36
1632207710000|2021-09-21 07:01:50|733408.6|731408.6|733500|731500|733506.2|731506.2|733388.9|731388.9|36
1632207720000|2021-09-21 07:02:00|733492.1|731492.1|733501.4|731501.4|733506.1|731506.1|733433.9|731433.9|39
1632207730000|2021-09-21 07:02:10|733508.8|731508.8|733576|731576|733598.1|731598.1|733507.5|731507.5|37
1632207740000|2021-09-21 07:02:20|733585|731585|733539.5|731539.5|733592.7|731592.7|733521.7|731521.7|34
1632207750000|2021-09-21 07:02:30|733537.2|731537.2|733544.8|731544.8|733548.4|732051|733041.4|731522.5|32
1632207760000|2021-09-21 07:02:40|733543.7|731543.7|733487.7|731487.7|733557.6|731998.5|732996.5|731474.6|30
1632207770000|2021-09-21 07:02:50|733488.3|731488.3|733554.3|731554.3|733657|731657|733488.2|731488.2|38
1632207780000|2021-09-21 07:03:00|733557.8|731557.8|733567.7|731567.7|733569.8|731569.8|733539.9|731539.9|39
1632207790000|2021-09-21 07:03:10|733564.7|731564.7|733556.3|731556.3|733587.5|732059.7|733055.5|731544.8|29
1632207800000|2021-09-21 07:03:20|733556.7|731556.7|733603.7|731603.7|733603.9|731603.9|733556.7|731556.7|33
1632207810000|2021-09-21 07:03:30|733602.3|731602.3|733688.5|731688.5|733703.5|731703.5|733584|731584|38
1632207820000|2021-09-21 07:03:40|733701.3|731701.3|733712.1|731712.1|733712.1|731712.1|733680.5|731680.5|33
1632207830000|2021-09-21 07:03:50|733720.9|731720.9|733666.9|731666.9|733755.4|732166.5|733166.5|731666.9|35
1632207840000|2021-09-21 07:04:00|733654.5|731654.5|733655.1|731655.1|733664|732163.5|733154.7|731638.1|32
1632207850000|2021-09-21 07:04:10|733654|731654|733655.3|731655.3|733679.4|732174.9|733152|731647.7|36
1632207860000|2021-09-21 07:04:20|733653.9|731653.9|733806.8|731806.8|733816.7|732260|733176.4|731652.1|32
1632207870000|2021-09-21 07:04:30|733304.1|732304.1|733844.6|731844.6|733845.5|732332.9|733304.1|731812.8|36
1632207880000|2021-09-21 07:04:40|733842.7|731842.7|733421.2|732421.2|733869.1|732421.2|733329.5|731826.8|24
1632207890000|2021-09-21 07:04:50|733420.7|732420.7|733418.1|732418.1|733936|732420.7|733412.7|731874.6|35
1632207900000|2021-09-21 07:05:00|733416|732416|733345.2|732345.2|733954.8|732427.5|733345.2|731867.9|40
1632207910000|2021-09-21 07:05:10|733833.1|731833.1|733868.8|731868.8|733879.5|731879.5|733832.9|731832.9|34
1632207920000|2021-09-21 07:05:20|733865.2|731865.2|733857.1|731857.1|733865.2|731865.2|733826.8|731826.8|36
1632207930000|2021-09-21 07:05:30|733853.8|731853.8|733842.1|731842.1|733867.8|731867.8|733783.5|731783.5|38
1632207940000|2021-09-21 07:05:40|733843.2|731843.2|733836.9|731836.9|733867.3|732364|733349.2|731818.3|38
1632207950000|2021-09-21 07:05:50|733835.9|731835.9|733935|731935|733950.5|731950.5|733835.9|731835.9|39
1632207960000|2021-09-21 07:06:00|733934.6|731934.6|733878.7|731878.7|733935.6|731935.6|733876.7|731876.7|39
1632207970000|2021-09-21 07:06:10|733878|731878|733772.1|731772.1|733883.1|731883.1|733772.1|731772.1|35
1632207980000|2021-09-21 07:06:20|733771.5|731771.5|733648.4|731648.4|733776.3|731776.3|733627.6|731627.6|35
1632207990000|2021-09-21 07:06:30|733642.6|731642.6|733669.2|731669.2|733678.5|731678.5|733632.3|731632.3|34
1632208000000|2021-09-21 07:06:40|733655.6|731655.6|733595.9|731595.9|733657.9|732157.5|733093.5|731590.1|34
1632208010000|2021-09-21 07:06:50|733586.2|731586.2|733591|731591|733629.9|731629.9|733586.2|731586.2|30
1632208020000|2021-09-21 07:07:00|733599.2|731599.2|733624.2|731624.2|733635.5|732096.1|733096.1|731580.8|35
1632208030000|2021-09-21 07:07:10|733623.9|731623.9|733600|731600|733680.8|731680.8|733600|731600|38
1632208040000|2021-09-21 07:07:20|733592.6|731592.6|733517.8|731517.8|733610.3|731610.3|733489|731489|37
1632208050000|2021-09-21 07:07:30|733514.4|731514.4|733419|731419|733519.2|731519.2|733409|731409|34
1632208060000|2021-09-21 07:07:40|733412.4|731412.4|733515|731515|733527.5|731527.5|733405.7|731405.7|37
1632208070000|2021-09-21 07:07:50|733512.5|731512.5|733601.7|731601.7|733625.6|731625.6|733503.5|731503.5|37
1632208080000|2021-09-21 07:08:00|733597.9|731597.9|733620.2|731620.2|733635.3|731635.3|733562.2|731562.2|34
1632208090000|2021-09-21 07:08:10|733619.5|731619.5|733497.7|731497.7|733619.7|731619.7|733497.7|731497.7|35
1632208100000|2021-09-21 07:08:20|733503.5|731503.5|733533.8|731533.8|733538|731538|733458.5|731458.5|32
1632208110000|2021-09-21 07:08:30|733554|731554|733449.2|731449.2|733576.9|731576.9|733449.2|731449.2|38
1632208120000|2021-09-21 07:08:40|733440.7|731440.7|733461.6|731461.6|733484.7|731484.7|733362.5|731362.5|38
1632208130000|2021-09-21 07:08:50|733462.2|731462.2|733488.6|731488.6|733502.7|731502.7|733456.5|731456.5|35
1632208140000|2021-09-21 07:09:00|733482.3|731482.3|733572.5|731572.5|733587|731587|733482.3|731482.3|39
1632208150000|2021-09-21 07:09:10|733566.3|731566.3|733509.6|731509.6|733568|731568|733509.6|731509.6|29
1632208160000|2021-09-21 07:09:20|733502.1|731502.1|733605.9|731605.9|733608.9|731608.9|733502.1|731502.1|33
1632208170000|2021-09-21 07:09:30|733605.8|731605.8|733540.5|731540.5|733613.4|731613.4|733504.3|731504.3|32
1632208180000|2021-09-21 07:09:40|733534.1|731534.1|733503.4|731503.4|733534.1|731534.1|733478.4|731478.4|36
1632208190000|2021-09-21 07:09:50|733501.4|731501.4|733531.1|731531.1|733544.9|731544.9|733496.7|731496.7|30
1632208200000|2021-09-21 07:10:00|733528.6|731528.6|733446.5|731446.5|733528.8|731941.2|732930.1|731437.8|36
1632208210000|2021-09-21 07:10:10|733445.6|731445.6|733539.3|731539.3|733556.7|731556.7|733445.4|731445.4|33
1632208220000|2021-09-21 07:10:20|733532.9|731532.9|733476|731476|733532.9|731874.1|732867.5|731372|38
1632208230000|2021-09-21 07:10:30|733476.8|731476.8|732868.1|731868.1|733494.7|731872.4|732868|731370.9|32
1632208240000|2021-09-21 07:10:40|732869.1|731869.1|733458.2|731458.2|733474.5|731869.1|732862.9|731388.5|36
1632208250000|2021-09-21 07:10:50|733459|731459|733480|731480|733484.4|731484.4|733459|731459|24
1632208260000|2021-09-21 07:11:00|733472.5|731472.5|733486.9|731486.9|733564.1|731564.1|733472.5|731472.5|38
1632208270000|2021-09-21 07:11:10|733489.5|731489.5|733475|731475|733502.7|731502.7|733462.3|731462.3|33
1632208280000|2021-09-21 07:11:20|733488.3|731488.3|733547.3|731547.3|733572.3|731991|732969.1|731488.3|27
1632208290000|2021-09-21 07:11:30|733547.4|731547.4|733550.4|731550.4|733553.6|731553.6|733535.9|731535.9|24
1632208300000|2021-09-21 07:11:40|733544.5|731544.5|733558.6|731558.6|733558.6|731558.6|733525.8|731525.8|34
1632208310000|2021-09-21 07:11:50|733558.9|731558.9|733583.5|731583.5|733625|731625|733555.8|731555.8|36
1632208320000|2021-09-21 07:12:00|733578.5|731578.5|733555.4|731555.4|733578.5|731578.5|733544.1|731544.1|36
1632208330000|2021-09-21 07:12:10|733569.5|731569.5|733597.5|731597.5|733622.9|731622.9|733569.5|731569.5|35
1632208340000|2021-09-21 07:12:20|733591.8|731591.8|733514.6|731514.6|733591.8|731591.8|733490.7|731490.7|35
1632208350000|2021-09-21 07:12:30|733514.4|731514.4|733498.3|731498.3|733524.3|731524.3|733481.4|731481.4|33
1632208360000|2021-09-21 07:12:40|733517.3|731517.3|733418.8|731418.8|733520.7|731949.7|732917.1|731418.8|29
1632208370000|2021-09-21 07:12:50|732920.4|731920.4|733569|731569|733574.6|731929.3|732920.4|731507|35
1632208380000|2021-09-21 07:13:00|733563.7|731563.7|733548.9|731548.9|733572.8|731572.8|733540.7|731540.7|36
1632208390000|2021-09-21 07:13:10|733552.2|731552.2|733511.9|731511.9|733552.2|731969.9|732969.9|731474.9|32
1632208400000|2021-09-21 07:13:20|733553|731553|733592.8|731592.8|733596.5|731596.5|733526.7|731526.7|39
1632208410000|2021-09-21 07:13:30|733590.3|731590.3|733591.4|731591.4|733595.4|731595.4|733585.7|731585.7|31
1632208420000|2021-09-21 07:13:40|733593.3|731593.3|733522.3|731522.3|733637.5|732042.6|733042.6|731513.5|32
1632208430000|2021-09-21 07:13:50|733521.9|731521.9|733025.1|732025.1|733521.9|732035|733016.3|731521.9|21
1632208440000|2021-09-21 07:14:00|733013.8|732013.8|733597|731597|733622.1|732129.6|733013.8|731547.4|37
1632208450000|2021-09-21 07:14:10|733596.5|731596.5|733004.3|732004.3|733603.7|732040.5|732995.4|731525.5|33
1632208460000|2021-09-21 07:14:20|732998.5|731998.5|733012.6|732012.6|733013.6|732013.6|732982.4|731982.4|24
1632208470000|2021-09-21 07:14:30|733559.7|731559.7|733023|732023|733598.6|732092.7|732987.4|731494.8|32
1632208480000|2021-09-21 07:14:40|733024.9|732024.9|732971.5|731971.5|733514.2|732038.7|732967.1|731499.7|28
1632208490000|2021-09-21 07:14:50|732969.1|731969.1|732968.9|731968.9|732973.1|731973.1|732967.7|731967.7|20
1632208500000|2021-09-21 07:15:00|732947.3|731947.3|732914|731914|732947.3|731947.3|732914|731914|33
1632208510000|2021-09-21 07:15:10|732925.4|731925.4|732786.6|731786.6|733288.8|731927.8|732785.1|731288.8|34
1632208520000|2021-09-21 07:15:20|732783|731783|732799|731799|732799.5|731799.5|732777.2|731777.2|36
1632208530000|2021-09-21 07:15:30|732802.5|731802.5|732762.4|731762.4|733301.5|731802.5|732755.4|731282.1|21
1632208540000|2021-09-21 07:15:40|732756.6|731756.6|733251.6|731251.6|733257.6|731770.8|732729|731216.7|34
1632208550000|2021-09-21 07:15:50|733251.4|731251.4|732765.9|731765.9|733251.4|731778.6|732746.4|731251.4|29
1632208560000|2021-09-21 07:16:00|732762.4|731762.4|732706.9|731706.9|732767.6|731767.6|732701.3|731701.3|23
1632208570000|2021-09-21 07:16:10|732721.3|731721.3|732753.7|731753.7|733254.9|731766.6|732709.3|731231.8|38
1632208580000|2021-09-21 07:16:20|732751.5|731751.5|733293.1|731293.1|733293.1|731786.4|732745|731293.1|27
1632208590000|2021-09-21 07:16:30|733303.9|731303.9|732803.2|731803.2|733399.3|731861.9|732777.7|731286.6|39
1632208600000|2021-09-21 07:16:40|732800.9|731800.9|732903.8|731903.8|733397.2|731903.8|732788.8|731351.3|31
1632208610000|2021-09-21 07:16:50|732887.4|731887.4|732788.7|731788.7|733291.6|731902.3|732763|731285.4|28
1632208620000|2021-09-21 07:17:00|732788.3|731788.3|732823.5|731823.5|732823.5|731823.5|732785.1|731785.1|26
1632208630000|2021-09-21 07:17:10|732825.3|731825.3|732819.4|731819.4|732825.3|731825.3|732765.8|731765.8|33
1632208640000|2021-09-21 07:17:20|732809.9|731809.9|732780.8|731780.8|732816.6|731816.6|732780.8|731780.8|25
1632208650000|2021-09-21 07:17:30|732783.4|731783.4|732779.2|731779.2|732784.9|731784.9|732767.4|731767.4|27
1632208660000|2021-09-21 07:17:40|732778.1|731778.1|732775.9|731775.9|732785.5|731785.5|732771.3|731771.3|25
1632208670000|2021-09-21 07:17:50|732781.3|731781.3|732773.4|731773.4|732815.7|731815.7|732755.3|731755.3|25
1632208680000|2021-09-21 07:18:00|732770.1|731770.1|732790.8|731790.8|732803.7|731803.7|732760.2|731760.2|33
1632208690000|2021-09-21 07:18:10|732783.4|731783.4|732771.6|731771.6|732783.4|731783.4|732771.1|731771.1|24
1632208700000|2021-09-21 07:18:20|732769.2|731769.2|732761.1|731761.1|732772.3|731772.3|732732.6|731732.6|25
1632208710000|2021-09-21 07:18:30|732763.3|731763.3|732753.7|731753.7|732763.3|731763.3|732749.1|731749.1|23
1632208720000|2021-09-21 07:18:40|732751.9|731751.9|732811|731811|732829.8|731829.8|732736.7|731736.7|34
1632208730000|2021-09-21 07:18:50|732810.4|731810.4|732792.7|731792.7|732810.4|731810.4|732777.2|731777.2|27
1632208740000|2021-09-21 07:19:00|732793.9|731793.9|732813.6|731813.6|732831.3|731831.3|732793.9|731793.9|33
1632208750000|2021-09-21 07:19:10|732895.5|731895.5|733402|731402|733424.5|731941.7|732890.8|731398.1|33
1632208760000|2021-09-21 07:19:20|733409|731409|732904.6|731904.6|733409.3|731912.1|732904|731399.9|28
1632208770000|2021-09-21 07:19:30|732904.8|731904.8|733338.6|731338.6|733432.9|731975.8|732861.3|731317.2|33
1632208780000|2021-09-21 07:19:40|733337.2|731337.2|732831.3|731831.3|733341.2|731844.1|732821.5|731333.1|38
1632208790000|2021-09-21 07:19:50|732830.5|731830.5|733309.5|731309.5|733315.5|731834|732829.4|731302.6|30
1632208800000|2021-09-21 07:20:00|733306|731306|732738.1|731738.1|733309.1|731738.1|732723|731238.6|37
1632208810000|2021-09-21 07:20:10|732734|731734|732619.3|731619.3|733234.4|731738.1|732613|731134.4|34
1632208820000|2021-09-21 07:20:20|732619|731619|733120.7|731120.7|733129.9|731620.8|732618.8|731115.2|26
1632208830000|2021-09-21 07:20:30|733120|731120|732617.6|731617.6|733125.7|731617.6|732592.5|731085.2|32
1632208840000|2021-09-21 07:20:40|732614.5|731614.5|733080.3|731080.3|733100.6|731622.6|732609.7|731080.3|35
1632208850000|2021-09-21 07:20:50|733080.2|731080.2|732962.5|730962.5|733080.2|731534.9|732534.9|730956.4|31
1632208860000|2021-09-21 07:21:00|732939.1|730939.1|732997.4|730997.4|733001.9|731466.4|732416.5|730908.3|33
1632208870000|2021-09-21 07:21:10|732993.5|730993.5|732913.6|730913.6|732993.5|731490|732484.6|730913.5|28
1632208880000|2021-09-21 07:21:20|732400.9|731400.9|732385.6|731385.6|732926.2|731408.6|732380.7|730879|39
1632208890000|2021-09-21 07:21:30|732389|731389|732723.8|730723.8|732857.1|731390.3|732236.2|730723.8|39
1632208900000|2021-09-21 07:21:40|732698.6|730698.6|732729.5|730729.5|732738.9|731220.8|732210|730695.5|36
1632208910000|2021-09-21 07:21:50|732716|730716|732736.9|730736.9|732759.3|731255.1|732227.8|730716|36
1632208920000|2021-09-21 07:22:00|732745.7|730745.7|732728.7|730728.7|732745.7|731228.3|732224.6|730726.2|37
1632208930000|2021-09-21 07:22:10|732729.2|730729.2|732730.8|730730.8|732743|730743|732728.1|730728.1|26
1632208940000|2021-09-21 07:22:20|732740.7|730740.7|732764.8|730764.8|732766.2|731221.1|732221.1|730725.2|24
1632208950000|2021-09-21 07:22:30|732763.6|730763.6|732680.9|730680.9|732763.6|730763.6|732677.9|730677.9|30
1632208960000|2021-09-21 07:22:40|732676.4|730676.4|732682.8|730682.8|732732.9|731167.2|732165.5|730649.8|36
1632208970000|2021-09-21 07:22:50|732680.8|730680.8|732646.4|730646.4|732734.6|731231.9|732144.5|730637.6|34
1632208980000|2021-09-21 07:23:00|732646|730646|732641.1|730641.1|732661.4|730661.4|732638.8|730638.8|31
1632208990000|2021-09-21 07:23:10|732641.2|730641.2|732641.1|730641.1|732660.6|731150.6|732150.6|730641.1|18
1632209000000|2021-09-21 07:23:20|732649.7|730649.7|732634.8|730634.8|732649.7|731144.3|732130|730628.8|31
1632209010000|2021-09-21 07:23:30|732637.1|730637.1|732630.7|730630.7|732654.8|731144.7|732128.1|730630.7|29
1632209020000|2021-09-21 07:23:40|732158.7|731158.7|732051.1|731051.1|732659.6|731158.7|732051.1|730565|34
1632209030000|2021-09-21 07:23:50|732051.4|731051.4|732559.7|730559.7|732569.4|731051.4|731987.5|730492.5|36
1632209040000|2021-09-21 07:24:00|732527.1|730527.1|732581.6|730581.6|732584.1|731031.4|732005.5|730506.7|31
1632209050000|2021-09-21 07:24:10|732582.2|730582.2|732059.7|731059.7|732582.2|731059.7|732034.8|730538|26
1632209060000|2021-09-21 07:24:20|732058.5|731058.5|732617.8|730617.8|732617.8|731084.9|732052.5|730585.4|32
1632209070000|2021-09-21 07:24:30|732623.1|730623.1|732615|730615|732654.2|731110.6|732083|730593.8|38
1632209080000|2021-09-21 07:24:40|732630.8|730630.8|732718.2|730718.2|732725.7|730725.7|732629.7|730629.7|39
1632209090000|2021-09-21 07:24:50|732718.4|730718.4|732723.8|730723.8|732732.5|730732.5|732708.4|730708.4|31
1632209100000|2021-09-21 07:25:00|732717.5|730717.5|732744.7|730744.7|732750.5|731272.7|732245.7|730697.6|36
1632209110000|2021-09-21 07:25:10|732240|731240|732883.9|730883.9|732914.8|731384.6|732240|730750.6|33
1632209120000|2021-09-21 07:25:20|732889.2|730889.2|732279.9|731279.9|732902.8|731381.4|732279.9|730785.9|38
1632209130000|2021-09-21 07:25:30|732754.9|730754.9|732790.8|730790.8|732792.8|731310.3|732247|730754.9|33
1632209140000|2021-09-21 07:25:40|732788.2|730788.2|732313.1|731313.1|732817.5|731313.1|732255.8|730778.7|36
1632209150000|2021-09-21 07:25:50|732304|731304|732299.3|731299.3|732313.6|731313.6|732293.9|731293.9|22
1632209160000|2021-09-21 07:26:00|732295.5|731295.5|732390.1|731390.1|732869.9|731390.3|732295.2|730848|32
1632209170000|2021-09-21 07:26:10|732391.3|731391.3|732955.5|730955.5|732955.9|731424.2|732386.7|730876.5|36
1632209180000|2021-09-21 07:26:20|732960.6|730960.6|732511.9|731511.9|733011|731520.6|732452.9|730948.4|32
1632209190000|2021-09-21 07:26:30|732512.9|731512.9|732538.7|731538.7|733051.1|731546|732506.8|730991.3|25
1632209200000|2021-09-21 07:26:40|733045.7|731045.7|733153.2|731153.2|733154.8|731603.7|732541.7|731027.2|29
1632209210000|2021-09-21 07:26:50|733144.7|731144.7|732717.3|731717.3|733176|731727.7|732657.4|731144.7|25
1632209220000|2021-09-21 07:27:00|732709.5|731709.5|732449.6|731449.6|733091.4|731713.6|732449.6|730952.5|38
1632209230000|2021-09-21 07:27:10|732913.6|730913.6|733121.9|731121.9|733138|731597|732522.4|730913.6|35
1632209240000|2021-09-21 07:27:20|733122.9|731122.9|733218.1|731218.1|733218.1|731690.8|732641.2|731105.6|31
1632209250000|2021-09-21 07:27:30|733213.6|731213.6|733198.9|731198.9|733235.8|731745.3|732702.2|731188.4|32
1632209260000|2021-09-21 07:27:40|733194.8|731194.8|733295.9|731295.9|733323.2|731814.7|732700.5|731194.8|33
1632209270000|2021-09-21 07:27:50|733305.5|731305.5|733255.5|731255.5|733305.5|731804.2|732768.2|731255.5|32
1632209280000|2021-09-21 07:28:00|733255.8|731255.8|733205|731205|733255.8|731739.5|732704.8|731189.6|34
1632209290000|2021-09-21 07:28:10|733198.2|731198.2|733032.5|731032.5|733204.1|731666.6|732550.4|731032.5|32
1632209300000|2021-09-21 07:28:20|733031.5|731031.5|733039.3|731039.3|733069|731552.9|732531.7|731006.7|35
1632209310000|2021-09-21 07:28:30|732540|731540|732977.1|730977.1|733041.6|731541.4|732537.9|730969.9|34
1632209320000|2021-09-21 07:28:40|732970.1|730970.1|732972.8|730972.8|732993.3|730993.3|732962.8|730962.8|35
1632209330000|2021-09-21 07:28:50|732978.1|730978.1|733002.7|731002.7|733012.7|731453.1|732436.1|730935.5|34
1632209340000|2021-09-21 07:29:00|733002.3|731002.3|732908|730908|733002.3|731467|732467|730874.6|31
1632209350000|2021-09-21 07:29:10|732898.6|730898.6|732432.7|731432.7|732936.8|731447|732377.4|730866.9|29
1632209360000|2021-09-21 07:29:20|732430.6|731430.6|732937.9|730937.9|732943.5|731439.2|732408.3|730916.5|35
1632209370000|2021-09-21 07:29:30|732448.5|731448.5|732849.9|730849.9|732895.5|731454.6|732351.9|730849.9|22
1632209380000|2021-09-21 07:29:40|732851.3|730851.3|732847.5|730847.5|732874.1|731352.1|732343|730835.3|31
1632209390000|2021-09-21 07:29:50|732847.1|730847.1|732869.1|730869.1|732878|731371.9|732371.9|730847.1|32
1632209400000|2021-09-21 07:30:00|732859.4|730859.4|732268.4|731268.4|732859.4|731343.3|732263.2|730765.6|36
1632209410000|2021-09-21 07:30:10|732743.9|730743.9|732330.9|731330.9|732803.8|731330.9|732298.2|730743.9|30
1632209420000|2021-09-21 07:30:20|732329.1|731329.1|732230.3|731230.3|732829.7|731338|732230.1|730734.6|32
1632209430000|2021-09-21 07:30:30|732237|731237|732792.2|730792.2|732792.2|731242.3|732174.7|730682.7|38
1632209440000|2021-09-21 07:30:40|732786.9|730786.9|732787.9|730787.9|732808.8|730808.8|732781.6|730781.6|35
1632209450000|2021-09-21 07:30:50|732784.7|730784.7|732353.1|731353.1|732839.6|731358.4|732335|730784.7|32
1632209460000|2021-09-21 07:31:00|732344.5|731344.5|732824.5|730824.5|732888.5|731397.2|732344.5|730819.9|29
1632209470000|2021-09-21 07:31:10|732821.3|730821.3|732738.4|730738.4|732821.3|731315.6|732196.1|730697|28
1632209480000|2021-09-21 07:31:20|732734|730734|732720.6|730720.6|732734.2|731223.6|732193.2|730686.8|28
1632209490000|2021-09-21 07:31:30|732722.1|730722.1|732710.5|730710.5|732742.7|731205.8|732203.7|730700.9|27
1632209500000|2021-09-21 07:31:40|732214.1|731214.1|732756.4|730756.4|732756.4|731229.3|732212.3|730725.1|28
1632209510000|2021-09-21 07:31:50|732762.9|730762.9|732323.9|731323.9|732838.7|731333.5|732253.1|730762.8|36
1632209520000|2021-09-21 07:32:00|732302.4|731302.4|732824.6|730824.6|732824.9|731321.9|732292|730803|30
1632209530000|2021-09-21 07:32:10|732834.5|730834.5|732845.1|730845.1|732858.5|731398|732347.8|730823.2|29
1632209540000|2021-09-21 07:32:20|732847.8|730847.8|732789|730789|732858.9|731306|732290.8|730786.9|31
1632209550000|2021-09-21 07:32:30|732789.2|730789.2|732205.4|731205.4|732805.2|731273.7|732200|730784.6|30
1632209560000|2021-09-21 07:32:40|732207.9|731207.9|732666.5|730666.5|732695.2|731227.9|732173.2|730666.5|23
1632209570000|2021-09-21 07:32:50|732661.5|730661.5|732676|730676|732679.4|731178.7|732158.1|730655.6|29
1632209580000|2021-09-21 07:33:00|732655.3|730655.3|732142.6|731142.6|732672.8|731175.7|732140.2|730645.8|32
1632209590000|2021-09-21 07:33:10|732147.5|731147.5|732150.7|731150.7|732156.9|731156.9|732144.1|731144.1|18
1632209600000|2021-09-21 07:33:20|732153.8|731153.8|732692.5|730692.5|732694.5|731162.5|732152.1|730681.8|21
1632209610000|2021-09-21 07:33:30|732693.7|730693.7|732687|730687|732693.9|730693.9|732676.1|730676.1|17
1632209620000|2021-09-21 07:33:40|732681|730681|732203.8|731203.8|732717.9|731219.6|732196.8|730681|28
1632209630000|2021-09-21 07:33:50|732203.7|731203.7|732176.3|731176.3|732711.3|731205.5|732173.6|730685.2|27
1632209640000|2021-09-21 07:34:00|732169.2|731169.2|732167.3|731167.3|732182.6|731182.6|732162.8|731162.8|29
1632209650000|2021-09-21 07:34:10|732167.4|731167.4|732166.6|731166.6|732182.4|731182.4|732160.5|731160.5|28
1632209660000|2021-09-21 07:34:20|732166.5|731166.5|732157.2|731157.2|732169.7|731169.7|732152.1|731152.1|27
1632209670000|2021-09-21 07:34:30|732157.5|731157.5|732171.8|731171.8|732176.8|731176.8|732151|731151|25
1632209680000|2021-09-21 07:34:40|732173.1|731173.1|732204.9|731204.9|732694|731212.3|732161.3|730669.7|25
1632209690000|2021-09-21 07:34:50|732208.9|731208.9|732241.6|731241.6|732768.8|731261.5|732204.9|730714.8|38
1632209700000|2021-09-21 07:35:00|732235.5|731235.5|732296|731296|732776.3|731297.5|732235.5|730770|37
1632209710000|2021-09-21 07:35:10|732296.6|731296.6|732255|731255|732825.8|731332.3|732255|730752.1|34
1632209720000|2021-09-21 07:35:20|732248.3|731248.3|732234.9|731234.9|732251.8|731251.8|732234.9|731234.9|26
1632209730000|2021-09-21 07:35:30|732235.5|731235.5|732713.5|730713.5|732715.4|731250.2|732211.8|730713.5|25
1632209740000|2021-09-21 07:35:40|732715.1|730715.1|732725.9|730725.9|732725.9|731222.3|732221.2|730712.4|14
1632209750000|2021-09-21 07:35:50|732726.7|730726.7|732238.8|731238.8|732747.7|731244.9|732221.7|730724.5|34
1632209760000|2021-09-21 07:36:00|732236.3|731236.3|732247.1|731247.1|732247.8|731247.8|732222.5|731222.5|29
1632209770000|2021-09-21 07:36:10|732245.6|731245.6|732200.4|731200.4|732709.3|731247.1|732200.4|730709.3|31
1632209780000|2021-09-21 07:36:20|732199.8|731199.8|732191.2|731191.2|732206.8|731206.8|732187|731187|25
1632209790000|2021-09-21 07:36:30|732191.4|731191.4|732804.9|730804.9|732804.9|731286|732189.8|730768.7|33
1632209800000|2021-09-21 07:36:40|732795.6|730795.6|732296.3|731296.3|732795.6|731296.3|732266.6|730781.2|30
1632209810000|2021-09-21 07:36:50|732801|730801|732272.5|731272.5|732801|731306|732272.5|730766.6|29
1632209820000|2021-09-21 07:37:00|732273.9|731273.9|732288.7|731288.7|732289.5|731289.5|732266.5|731266.5|27
1632209830000|2021-09-21 07:37:10|732291.1|731291.1|732343.1|731343.1|732849.6|731347.4|732290.5|730820.6|35
1632209840000|2021-09-21 07:37:20|732337.7|731337.7|732288.1|731288.1|732829.9|731337.7|732269.9|730792.3|33
1632209850000|2021-09-21 07:37:30|732271.6|731271.6|732329.4|731329.4|732808.7|731354.6|732271.6|730789.4|36
1632209860000|2021-09-21 07:37:40|732306.1|731306.1|732373.4|731373.4|732903.2|731410|732306.1|730884.2|35
1632209870000|2021-09-21 07:37:50|732385.6|731385.6|732411.7|731411.7|732915.1|731413.1|732369.6|730899.6|34
1632209880000|2021-09-21 07:38:00|732415.3|731415.3|732383.7|731383.7|732900.1|731421.8|732366|730900.1|38
1632209890000|2021-09-21 07:38:10|732380.5|731380.5|732348.4|731348.4|732869.3|731400.7|732339.7|730869.3|36
1632209900000|2021-09-21 07:38:20|732347.4|731347.4|732429.3|731429.3|732453|731453|732346.3|731346.3|34
1632209910000|2021-09-21 07:38:30|732421.6|731421.6|732442.4|731442.4|732942.8|731451.9|732416.1|730935|31
1632209920000|2021-09-21 07:38:40|732449.2|731449.2|732518.8|731518.8|732974|731546.1|732438.2|730974|35
1632209930000|2021-09-21 07:38:50|732518.5|731518.5|732490.4|731490.4|732548.6|731548.6|732475.2|731475.2|35
1632209940000|2021-09-21 07:39:00|732490|731490|733037.5|731037.5|733037.5|731581.5|732489.6|731012.8|36
1632209950000|2021-09-21 07:39:10|732537.4|731537.4|732579.5|731579.5|732589.4|731589.4|732537.4|731537.4|37
1632209960000|2021-09-21 07:39:20|732572|731572|732623.3|731623.3|733124.7|731675.3|732570.9|731096.9|32
1632209970000|2021-09-21 07:39:30|732611.4|731611.4|732634.8|731634.8|732639.3|731639.3|732609.6|731609.6|32
1632209980000|2021-09-21 07:39:40|732634.1|731634.1|732633|731633|733125.7|731640.5|732608.1|731097.6|35
1632209990000|2021-09-21 07:39:50|732634.2|731634.2|733073|731073|733138.8|731643|732575.6|731073|28
1632210000000|2021-09-21 07:40:00|733083.4|731083.4|732589.7|731589.7|733083.4|731602.9|732581.7|731083.4|34
1632210010000|2021-09-21 07:40:10|732587.6|731587.6|732517.2|731517.2|733006.8|731593|732509.8|730985.3|27
1632210020000|2021-09-21 07:40:20|732511|731511|732515.4|731515.4|733020.1|731527.6|732469.6|730998|30
1632210030000|2021-09-21 07:40:30|732512.3|731512.3|733047.9|731047.9|733056.5|731574.5|732511.2|731043.5|31
1632210040000|2021-09-21 07:40:40|732538.4|731538.4|732575.6|731575.6|733075.6|731577.5|732529.3|731066.7|31
1632210050000|2021-09-21 07:40:50|732566|731566|732556.1|731556.1|733053.2|731595.3|732546.5|731032.3|28
1632210060000|2021-09-21 07:41:00|732557.4|731557.4|732532.5|731532.5|732566.3|731566.3|732519.3|731519.3|26
1632210070000|2021-09-21 07:41:10|732537.1|731537.1|732608.2|731608.2|733097.9|731616.1|732522.9|731054.3|33
1632210080000|2021-09-21 07:41:20|732607.1|731607.1|732527.5|731527.5|733066.2|731607.1|732519.7|731055.1|29
1632210090000|2021-09-21 07:41:30|732965.8|730965.8|732458.1|731458.1|732966.2|731476.4|732451.5|730965.4|26
1632210100000|2021-09-21 07:41:40|732438.9|731438.9|732439.3|731439.3|732918.4|731447.8|732427.2|730918.4|32
1632210110000|2021-09-21 07:41:50|732439.8|731439.8|732407.2|731407.2|732937.5|731445.6|732375.3|730903.2|29
1632210120000|2021-09-21 07:42:00|732912.4|730912.4|732405.6|731405.6|732919.3|731413.7|732396.8|730904.5|30
1632210130000|2021-09-21 07:42:10|732404.6|731404.6|732371.1|731371.1|732866.1|731411.7|732370.2|730863|32
1632210140000|2021-09-21 07:42:20|732371.8|731371.8|732334.1|731334.1|732811.6|731371.8|732290.2|730804|35
1632210150000|2021-09-21 07:42:30|732334.4|731334.4|732315.4|731315.4|732338.3|731338.3|732314.8|731314.8|26
1632210160000|2021-09-21 07:42:40|732312.2|731312.2|732286.4|731286.4|732323.9|731323.9|732286.4|731286.4|32
1632210170000|2021-09-21 07:42:50|732288.1|731288.1|732171|731171|732830.7|731330.3|732171|730815.5|35
1632210180000|2021-09-21 07:43:00|732164.2|731164.2|732205.9|731205.9|732697.7|731205.9|732153.7|730675.6|37
1632210190000|2021-09-21 07:43:10|732207.6|731207.6|732189.6|731189.6|732708.3|731207.6|732179.6|730686|32
1632210200000|2021-09-21 07:43:20|732190.1|731190.1|732209.3|731209.3|732723.8|731214.2|732189.6|730681.8|38
1632210210000|2021-09-21 07:43:30|732224.4|731224.4|732718.3|730718.3|732723.8|731224.4|732212.2|730707.3|36
1632210220000|2021-09-21 07:43:40|732705.9|730705.9|732226.7|731226.7|732727|731226.7|732199.1|730704.5|37
1632210230000|2021-09-21 07:43:50|732223.4|731223.4|732213|731213|732722.2|731231.4|732201.5|730703.8|38
1632210240000|2021-09-21 07:44:00|732211.7|731211.7|732213.2|731213.2|732217|731217|732204|731204|30
1632210250000|2021-09-21 07:44:10|732218.9|731218.9|732164|731164|732703.4|731218.9|732110.9|730689.7|26
1632210260000|2021-09-21 07:44:20|732160.8|731160.8|732213.6|731213.6|732709|731235.5|732150.5|730706|31
1632210270000|2021-09-21 07:44:30|732216.3|731216.3|732221.1|731221.1|732245.4|731245.4|732212.2|731212.2|29
1632210280000|2021-09-21 07:44:40|732221.5|731221.5|732197.1|731197.1|732703.3|731221.6|732191.4|730703.3|22
1632210290000|2021-09-21 07:44:50|732195.1|731195.1|732197.6|731197.6|732208|731208|732193.4|731193.4|21
1632210300000|2021-09-21 07:45:00|732197.7|731197.7|732178.3|731178.3|732207.1|731207.1|732171|731171|34
1632210310000|2021-09-21 07:45:10|732178.6|731178.6|732181.2|731181.2|732181.5|731181.5|732174.1|731174.1|26
1632210320000|2021-09-21 07:45:20|732178|731178|732259.7|731259.7|732273.2|731273.2|732177.3|731177.3|28
1632210330000|2021-09-21 07:45:30|732277.4|731277.4|732289.6|731289.6|732789.8|731303.4|732265.6|730776.4|38
1632210340000|2021-09-21 07:45:40|732283.4|731283.4|732241.6|731241.6|732772.8|731283.4|732237.8|730743.1|32
1632210350000|2021-09-21 07:45:50|732244.7|731244.7|732245.7|731245.7|732247.2|731247.2|732232.3|731232.3|31
1632210360000|2021-09-21 07:46:00|732243.8|731243.8|732286.9|731286.9|732776|731293.2|732231.1|730776|32
1632210370000|2021-09-21 07:46:10|732286.7|731286.7|732286.9|731286.9|732291.1|731291.1|732285.2|731285.2|23
1632210380000|2021-09-21 07:46:20|732288.5|731288.5|732827|730827|732827|731296.9|732285.9|730827|19
1632210390000|2021-09-21 07:46:30|732834.9|730834.9|732872.5|730872.5|732878.8|731369.8|732357.2|730834.9|35
1632210400000|2021-09-21 07:46:40|732870.2|730870.2|732405.2|731405.2|732888.8|731405.2|732372.9|730870.2|32
1632210410000|2021-09-21 07:46:50|732392.3|731392.3|732820.8|730820.8|732868|731392.3|732322.8|730812.5|36
1632210420000|2021-09-21 07:47:00|732815.4|730815.4|732331.1|731331.1|732815.4|731339.9|732302.2|730784.9|37
1632210430000|2021-09-21 07:47:10|732330.7|731330.7|732873.1|730873.1|732873.1|731377.9|732318.1|730804.1|37
1632210440000|2021-09-21 07:47:20|732883.6|730883.6|732379.4|731379.4|732887.7|731392.5|732377.1|730867.5|29
1632210450000|2021-09-21 07:47:30|732383.6|731383.6|732398.5|731398.5|732401.9|731401.9|732379.4|731379.4|31
1632210460000|2021-09-21 07:47:40|732394.1|731394.1|732397.9|731397.9|732907.7|731407.2|732394|730905.2|25
1632210470000|2021-09-21 07:47:50|732405.4|731405.4|732392.6|731392.6|732406.5|731406.5|732385.9|731385.9|27
1632210480000|2021-09-21 07:48:00|732389.2|731389.2|732879.8|730879.8|732887|731397|732373.9|730872.1|34
1632210490000|2021-09-21 07:48:10|732877.4|730877.4|732349.5|731349.5|732877.4|731366.9|732345.5|730857.5|30
1632210500000|2021-09-21 07:48:20|732345.4|731345.4|732925.5|730925.5|732938.6|731435.7|732345.4|730846.9|32
1632210510000|2021-09-21 07:48:30|732936|730936|732930.1|730930.1|732943.8|731420.8|732398.5|730898.7|29
1632210520000|2021-09-21 07:48:40|732924.3|730924.3|732461.7|731461.7|732968.6|731464.1|732456.5|730924.3|36
1632210530000|2021-09-21 07:48:50|732464.1|731464.1|732966.6|730966.6|732966.6|731479.6|732449.7|730966.6|26
1632210540000|2021-09-21 07:49:00|732980.2|730980.2|732565.3|731565.3|733016.2|731579.1|732479.5|730956.5|36
1632210550000|2021-09-21 07:49:10|732570.8|731570.8|732646.2|731646.2|732653.7|731653.7|732562.4|731562.4|36
1632210560000|2021-09-21 07:49:20|732639.2|731639.2|733128.4|731128.4|733128.4|731641.7|732606.5|731103.6|33
1632210570000|2021-09-21 07:49:30|733139.2|731139.2|732625.3|731625.3|733139.2|731637|732624|731125.9|27
1632210580000|2021-09-21 07:49:40|732622.4|731622.4|732750.8|731750.8|733267.6|731772.5|732622.4|731214.2|38
1632210590000|2021-09-21 07:49:50|733230.8|731230.8|733286.2|731286.2|733306.7|731809.3|732735.3|731230.8|34
1632210600000|2021-09-21 07:50:00|733290.9|731290.9|732716.1|731716.1|733292.7|731718.8|732711.6|731202.1|39
1632210610000|2021-09-21 07:50:10|732708.5|731708.5|732696.7|731696.7|733231.3|731740.2|732692.6|731189.1|31
1632210620000|2021-09-21 07:50:20|733189.4|731189.4|732672.2|731672.2|733190.3|731691.6|732671|731170.1|31
1632210630000|2021-09-21 07:50:30|732674.7|731674.7|732672.5|731672.5|732692.9|731692.9|732669.9|731669.9|28
1632210640000|2021-09-21 07:50:40|732669.3|731669.3|732640.4|731640.4|733146.7|731669.3|732618.1|731111.5|39
1632210650000|2021-09-21 07:50:50|732634.3|731634.3|732649.3|731649.3|733144.2|731649.3|732603.7|731121.3|38
1632210660000|2021-09-21 07:51:00|732637.8|731637.8|733080.2|731080.2|733126.2|731637.8|732555.5|731080.2|30
1632210670000|2021-09-21 07:51:10|733082.5|731082.5|732652.5|731652.5|733151.1|731652.5|732576.9|731082.5|34
1632210680000|2021-09-21 07:51:20|732649.2|731649.2|732602.8|731602.8|733114.4|731667.4|732598.3|731096.9|36
1632210690000|2021-09-21 07:51:30|732605.6|731605.6|732651.5|731651.5|733148.5|731661.1|732594.7|731148.5|39
1632210700000|2021-09-21 07:51:40|732657.3|731657.3|732624.5|731624.5|732660.7|731660.7|732616.6|731616.6|35
1632210710000|2021-09-21 07:51:50|732616.2|731616.2|732622.9|731622.9|732631.1|731631.1|732607.2|731607.2|31
1632210720000|2021-09-21 07:52:00|732620.6|731620.6|732603|731603|732624.3|731624.3|732594.7|731594.7|30
1632210730000|2021-09-21 07:52:10|732597.5|731597.5|732637.8|731637.8|732645.3|731645.3|732593.8|731593.8|26
1632210740000|2021-09-21 07:52:20|732632.2|731632.2|732634.1|731634.1|732639.3|731639.3|732632|731632|18
1632210750000|2021-09-21 07:52:30|732630.7|731630.7|732636.6|731636.6|732639.6|731639.6|732621.5|731621.5|18
1632210760000|2021-09-21 07:52:40|732636.8|731636.8|732591.6|731591.6|732649.3|731649.3|732586.3|731586.3|26
1632210770000|2021-09-21 07:52:50|732595.7|731595.7|732564.4|731564.4|733083.8|731595.9|732552.2|731077.5|30
1632210780000|2021-09-21 07:53:00|732563.9|731563.9|732596.7|731596.7|733077.8|731598.5|732545.2|731048.4|36
1632210790000|2021-09-21 07:53:10|732594.4|731594.4|732586.4|731586.4|732598.5|731598.5|732582.6|731582.6|24
1632210800000|2021-09-21 07:53:20|732585.6|731585.6|732539.9|731539.9|732591.8|731591.8|732539.9|731539.9|24
1632210810000|2021-09-21 07:53:30|732535.3|731535.3|732545.2|731545.2|732552.8|731552.8|732512.5|731512.5|29
1632210820000|2021-09-21 07:53:40|732535.1|731535.1|732529.8|731529.8|732536.6|731536.6|732525.7|731525.7|22
1632210830000|2021-09-21 07:53:50|732529.1|731529.1|732511.2|731511.2|732536.6|731536.6|732511.2|731511.2|24
1632210840000|2021-09-21 07:54:00|732512.5|731512.5|732513.1|731513.1|732523.3|731523.3|732505.5|731505.5|30
1632210850000|2021-09-21 07:54:10|732516|731516|732478.6|731478.6|732528.2|731528.2|732474.3|731474.3|32
1632210860000|2021-09-21 07:54:20|732477.8|731477.8|732463.8|731463.8|732495|731495|732459.2|731459.2|31
1632210870000|2021-09-21 07:54:30|732452.2|731452.2|732469|731469|732471.9|731471.9|732448.2|731448.2|32
1632210880000|2021-09-21 07:54:40|732477.2|731477.2|732457.1|731457.1|732480.1|731480.1|732455.6|731455.6|27
1632210890000|2021-09-21 07:54:50|732457.3|731457.3|732437.4|731437.4|732943.6|731461.7|732426.4|730927.9|33
1632210900000|2021-09-21 07:55:00|732441.2|731441.2|732442.9|731442.9|732457.9|731457.9|732435|731435|36
1632210910000|2021-09-21 07:55:10|732445.4|731445.4|733027.3|731027.3|733027.3|731488.5|732443.8|730987.6|39
1632210920000|2021-09-21 07:55:20|733020.4|731020.4|733019.9|731019.9|733024.1|731521|732521|731011.8|31
1632210930000|2021-09-21 07:55:30|733019.7|731019.7|732577.5|731577.5|733033.6|731583.1|732553.2|731018.9|30
1632210940000|2021-09-21 07:55:40|732582|731582|733066.6|731066.6|733084.5|731590.3|732547.9|731055.2|38
1632210950000|2021-09-21 07:55:50|733063.7|731063.7|732551.9|731551.9|733068.4|731557.6|732543.5|731038|33
1632210960000|2021-09-21 07:56:00|733057.6|731057.6|733028|731028|733057.6|731535.2|732533.4|731022.7|30
1632210970000|2021-09-21 07:56:10|733025.2|731025.2|732540|731540|733058.4|731562.6|732532.8|731025.2|28
1632210980000|2021-09-21 07:56:20|732534.7|731534.7|732974.1|730974.1|733026.6|731534.7|732473|730972|32
1632210990000|2021-09-21 07:56:30|732975|730975|732939.9|730939.9|732975|731432.7|732432.7|730930.2|31
1632211000000|2021-09-21 07:56:40|732935|730935|732457.1|731457.1|732990|731492.8|732452.8|730935|35
1632211010000|2021-09-21 07:56:50|732956|730956|732980.7|730980.7|732995.2|731508.6|732475.5|730943|28
1632211020000|2021-09-21 07:57:00|732984.4|730984.4|732951.9|730951.9|732984.4|731468|732451.5|730949.2|32
1632211030000|2021-09-21 07:57:10|732943.8|730943.8|732920.9|730920.9|732945.2|731421.2|732414.2|730911.7|27
1632211040000|2021-09-21 07:57:20|732915.1|730915.1|732921.3|730921.3|732939.8|731429.3|732407.5|730904.6|25
1632211050000|2021-09-21 07:57:30|732941.6|730941.6|732452.8|731452.8|732956.9|731466.7|732446.8|730936|24
1632211060000|2021-09-21 07:57:40|732446.6|731446.6|732516.9|731516.9|733039|731537.2|732443.6|731001.8|33
1632211070000|2021-09-21 07:57:50|732526.4|731526.4|732373.2|731373.2|732900.2|731526.4|732369.5|730872.6|34
1632211080000|2021-09-21 07:58:00|732372|731372|732347|731347|732837.1|731376.1|732319.8|730837.1|33
1632211090000|2021-09-21 07:58:10|732348.6|731348.6|732250.3|731250.3|732868|731348.6|732248.9|730742.2|30
1632211100000|2021-09-21 07:58:20|732246.3|731246.3|732271.6|731271.6|732314.3|731314.3|732242.3|731242.3|33
1632211110000|2021-09-21 07:58:30|732269.7|731269.7|732260|731260|732269.7|731269.7|732253.4|731253.4|30
1632211120000|2021-09-21 07:58:40|732258|731258|732263.4|731263.4|732266.6|731266.6|732251.2|731251.2|35
1632211130000|2021-09-21 07:58:50|732248|731248|732241.3|731241.3|732248.5|731248.5|732234.4|731234.4|25
1632211140000|2021-09-21 07:59:00|732239.4|731239.4|732250.1|731250.1|732255.4|731255.4|732219.6|731219.6|30
1632211150000|2021-09-21 07:59:10|732250.6|731250.6|732242.7|731242.7|732251.7|731251.7|732241.5|731241.5|28
1632211160000|2021-09-21 07:59:20|732243.8|731243.8|732256|731256|732260.3|731260.3|732243.3|731243.3|26
1632211170000|2021-09-21 07:59:30|732255.8|731255.8|732252|731252|732260|731260|732247.2|731247.2|21
1632211180000|2021-09-21 07:59:40|732252.2|731252.2|732252.5|731252.5|732270.1|731270.1|732252|731252|27
1632211190000|2021-09-21 07:59:50|732254.7|731254.7|732239.4|731239.4|732745.9|731257.6|732236|730745.9|26
1632211200000|2021-09-21 08:00:00|732239.8|731239.8|732211.8|731211.8|732245.2|731245.2|732209.3|731209.3|32
1632211210000|2021-09-21 08:00:10|732207.5|731207.5|732146.7|731146.7|732220.3|731220.3|732146.7|731146.7|26
1632211220000|2021-09-21 08:00:20|732157.2|731157.2|732175|731175|732181.9|731181.9|732152|731152|38
1632211230000|2021-09-21 08:00:30|732172.7|731172.7|732203.7|731203.7|732203.7|731203.7|732170.7|731170.7|25
1632211240000|2021-09-21 08:00:40|732206.6|731206.6|732282.2|731282.2|732282.2|731282.2|732186.3|731186.3|26
1632211250000|2021-09-21 08:00:50|732279.7|731279.7|732333.1|731333.1|732375.9|731375.9|732279.7|731279.7|36
1632211260000|2021-09-21 08:01:00|732323.4|731323.4|732282|731282|732323.4|731323.4|732259.7|731259.7|39
1632211270000|2021-09-21 08:01:10|732283.8|731283.8|732262.7|731262.7|732291.8|731291.8|732252.3|731252.3|36
1632211280000|2021-09-21 08:01:20|732260.8|731260.8|732267.5|731267.5|732267.5|731267.5|732253.9|731253.9|25
1632211290000|2021-09-21 08:01:30|732266.9|731266.9|732321.3|731321.3|732321.3|731321.3|732258.4|731258.4|31
1632211300000|2021-09-21 08:01:40|732320.8|731320.8|732346.2|731346.2|732361|731361|732320.8|731320.8|40
1632211310000|2021-09-21 08:01:50|732345.9|731345.9|732381.8|731381.8|732395.5|731395.5|732345.9|731345.9|27
1632211320000|2021-09-21 08:02:00|732377.9|731377.9|732380.5|731380.5|732405.5|731405.5|732366.5|731366.5|29
1632211330000|2021-09-21 08:02:10|732389|731389|732418.5|731418.5|732426.8|731426.8|732373.8|731373.8|34
1632211340000|2021-09-21 08:02:20|732412.9|731412.9|732382.6|731382.6|732447.2|731447.2|732382.2|731382.2|34
1632211350000|2021-09-21 08:02:30|732382.7|731382.7|732478.4|731478.4|732912.8|731478.4|732378.8|730898.6|34
1632211360000|2021-09-21 08:02:40|732970.5|730970.5|732915|730915|732971.1|731489.9|732418.3|730915|36
1632211370000|2021-09-21 08:02:50|732904.3|730904.3|732918.6|730918.6|732921.6|731416.4|732407.8|730904.3|34
1632211380000|2021-09-21 08:03:00|732919.5|730919.5|732919|730919|732929.8|731412.8|732412.8|730892.3|38
1632211390000|2021-09-21 08:03:10|732918.8|730918.8|732327.5|731327.5|732918.8|731400.9|732317.1|730824.1|40
1632211400000|2021-09-21 08:03:20|732327|731327|732815.3|730815.3|732823.4|731331.3|732310.1|730813.3|35
1632211410000|2021-09-21 08:03:30|732818.5|730818.5|732810.2|730810.2|732825.3|731322.6|732302.5|730806.1|35
1632211420000|2021-09-21 08:03:40|732816|730816|732330.4|731330.4|732842.6|731356.3|732328.5|730806|37
1632211430000|2021-09-21 08:03:50|732338.4|731338.4|732829.4|730829.4|732869.5|731373.7|732327.1|730822.4|34
1632211440000|2021-09-21 08:04:00|732324.1|731324.1|732325.6|731325.6|732325.6|731325.6|732306.3|731306.3|32
1632211450000|2021-09-21 08:04:10|732330.3|731330.3|732330.3|731330.3|732846.7|731340.8|732322.2|730827|34
1632211460000|2021-09-21 08:04:20|732324.4|731324.4|732883.8|730883.8|732921.2|731399.7|732324.4|730861.1|38
1632211470000|2021-09-21 08:04:30|732887.2|730887.2|732940.2|730940.2|732953.6|731454.7|732387.4|730885.4|38
1632211480000|2021-09-21 08:04:40|732924.2|730924.2|732420.5|731420.5|732934.8|731430.8|732420.5|730924.2|33
1632211490000|2021-09-21 08:04:50|732922.5|730922.5|732444.7|731444.7|732946.6|731445.5|732411.7|730911|35
1632211500000|2021-09-21 08:05:00|732959.1|730959.1|732948|730948|732975.3|731474.7|732447.5|730926|31
1632211510000|2021-09-21 08:05:10|732950.5|730950.5|732916.3|730916.3|732953.7|731428.8|732428.8|730914.4|27
1632211520000|2021-09-21 08:05:20|732920.1|730920.1|732882|730882|732920.1|730920.1|732868|730868|33
1632211530000|2021-09-21 08:05:30|732882.1|730882.1|732809.6|730809.6|732884.7|731378.5|732314.8|730803.7|30
1632211540000|2021-09-21 08:05:40|732802.9|730802.9|732787.6|730787.6|732814.6|731295.9|732295.2|730779.8|32
1632211550000|2021-09-21 08:05:50|732785.5|730785.5|732787.1|730787.1|732796.3|730796.3|732785.1|730785.1|29
1632211560000|2021-09-21 08:06:00|732796.5|730796.5|732817.4|730817.4|732819.8|731319.1|732293.2|730796.5|32
1632211570000|2021-09-21 08:06:10|732818|730818|732799.3|730799.3|732820.2|730820.2|732799.3|730799.3|29
1632211580000|2021-09-21 08:06:20|732796.2|730796.2|732315.2|731315.2|732815.2|731326.4|732282|730796.2|34
1632211590000|2021-09-21 08:06:30|732314.9|731314.9|732302.9|731302.9|732317.1|731317.1|732293.7|731293.7|36
1632211600000|2021-09-21 08:06:40|732313.1|731313.1|732848.7|730848.7|732858.4|731349.9|732306.9|730822|38
1632211610000|2021-09-21 08:06:50|732835.3|730835.3|732881.3|730881.3|732881.3|730881.3|732835.3|730835.3|38
1632211620000|2021-09-21 08:07:00|732877.3|730877.3|732894.7|730894.7|732920.4|731414.8|732414.8|730870.2|32
1632211630000|2021-09-21 08:07:10|732896.1|730896.1|732922.7|730922.7|732924.6|731407.8|732407.8|730896|25
1632211640000|2021-09-21 08:07:20|732919.2|730919.2|732919.5|730919.5|732919.5|730919.5|732906.9|730906.9|23
1632211650000|2021-09-21 08:07:30|732917.9|730917.9|732906.2|730906.2|732944.5|731429.3|732420.6|730905.6|29
1632211660000|2021-09-21 08:07:40|732906.4|730906.4|732960|730960|732961.3|730961.3|732905.2|730905.2|26
1632211670000|2021-09-21 08:07:50|732958.3|730958.3|732947.4|730947.4|732961.2|731459.4|732457.8|730947.4|23
1632211680000|2021-09-21 08:08:00|732940|730940|732977|730977|732977|731472|732441.8|730929.2|33
1632211690000|2021-09-21 08:08:10|732971.5|730971.5|732938|730938|732995.5|730995.5|732928.1|730928.1|30
1632211700000|2021-09-21 08:08:20|732952.2|730952.2|732930.7|730930.7|732962.7|730962.7|732924.9|730924.9|30
1632211710000|2021-09-21 08:08:30|732941|730941|732942|730942|732946.2|730946.2|732924.9|730924.9|27
1632211720000|2021-09-21 08:08:40|732933.5|730933.5|732923.4|730923.4|732940.8|730940.8|732914.9|730914.9|25
1632211730000|2021-09-21 08:08:50|732923.3|730923.3|732921.3|730921.3|732938.5|730938.5|732916.8|730916.8|20
1632211740000|2021-09-21 08:09:00|732921.5|730921.5|732378|731378|732935.4|731410.9|732373.4|730885.9|25
1632211750000|2021-09-21 08:09:10|732385.2|731385.2|732885.8|730885.8|732888|731385.2|732375.1|730875.1|29
1632211760000|2021-09-21 08:09:20|732892.8|730892.8|732900.1|730900.1|732902.8|730902.8|732865.7|730865.7|30
1632211770000|2021-09-21 08:09:30|732886.6|730886.6|732908.2|730908.2|732939.8|730939.8|732886.6|730886.6|22
1632211780000|2021-09-21 08:09:40|732908.5|730908.5|732867.8|730867.8|732908.5|731391.8|732385.4|730866|34
1632211790000|2021-09-21 08:09:50|732863.9|730863.9|732868|730868|732890.5|730890.5|732855.1|730855.1|30
1632211800000|2021-09-21 08:10:00|732860.4|730860.4|732875|730875|732915.5|731379.6|732372.5|730851.7|39
1632211810000|2021-09-21 08:10:10|732887.2|730887.2|732907.5|730907.5|732918.9|731413.8|732374.7|730883.8|30
1632211820000|2021-09-21 08:10:20|732906.8|730906.8|732388.7|731388.7|732906.8|731391.5|732387.6|730887|27
1632211830000|2021-09-21 08:10:30|732387.6|731387.6|732851.1|730851.1|732906.4|731392.8|732342.2|730850.5|29
1632211840000|2021-09-21 08:10:40|732346.2|731346.2|732310|731310|732820.1|731350.5|732299.2|730820.1|30
1632211850000|2021-09-21 08:10:50|732309.6|731309.6|732314.1|731314.1|732329.6|731329.6|732303.4|731303.4|33
1632211860000|2021-09-21 08:11:00|732322.5|731322.5|732303.5|731303.5|732325.4|731325.4|732303.5|731303.5|25
1632211870000|2021-09-21 08:11:10|732303.2|731303.2|732284.2|731284.2|732786.9|731303.2|732280.4|730786.9|28
1632211880000|2021-09-21 08:11:20|732284.4|731284.4|732278.1|731278.1|732284.4|731284.4|732278.1|731278.1|22
1632211890000|2021-09-21 08:11:30|732277.7|731277.7|732266.8|731266.8|732281.6|731281.6|732247|731247|23
1632211900000|2021-09-21 08:11:40|732274.6|731274.6|732264.1|731264.1|732742.2|731276.7|732234.3|730736.3|35
1632211910000|2021-09-21 08:11:50|732268.6|731268.6|732346.5|731346.5|732856.6|731351.4|732262.1|730796.8|34
1632211920000|2021-09-21 08:12:00|732342.7|731342.7|732377.5|731377.5|732878.4|731377.5|732330.5|730841.2|31
1632211930000|2021-09-21 08:12:10|732389.3|731389.3|732903.8|730903.8|732923.9|731422.7|732389.3|730888.2|30
1632211940000|2021-09-21 08:12:20|732362.7|731362.7|732378.5|731378.5|732884.5|731388.9|732354.8|730865.8|37
1632211950000|2021-09-21 08:12:30|732378.7|731378.7|732427.7|731427.7|732934.3|731437|732378.7|730905.6|29
1632211960000|2021-09-21 08:12:40|732413.1|731413.1|732438.8|731438.8|732931|731441.2|732404.4|730898.8|34
1632211970000|2021-09-21 08:12:50|732435.7|731435.7|732508.9|731508.9|733013.4|731510.8|732417.4|730922.3|38
1632211980000|2021-09-21 08:13:00|732510.7|731510.7|733043.4|731043.4|733043.4|731542.1|732510.7|731009.9|32
1632211990000|2021-09-21 08:13:10|732536.8|731536.8|733042.8|731042.8|733120.5|731625.1|732536.4|731039.8|32
1632212000000|2021-09-21 08:13:20|733042.5|731042.5|733024.5|731024.5|733061.4|731564.1|732543.8|731022|28
1632212010000|2021-09-21 08:13:30|733020.1|731020.1|732538.6|731538.6|733047.6|731547.9|732523.6|731004.6|31
1632212020000|2021-09-21 08:13:40|732535.5|731535.5|732486.2|731486.2|733022|731535.5|732483|730991.1|31
1632212030000|2021-09-21 08:13:50|732487.7|731487.7|732501|731501|733011.5|731504.3|732484.7|730995.1|27
1632212040000|2021-09-21 08:14:00|732485.2|731485.2|732979.8|730979.8|733004.2|731501.2|732467.7|730979.8|31
1632212050000|2021-09-21 08:14:10|732978.6|730978.6|732971.9|730971.9|732978.6|731475.3|732454.3|730953.5|31
1632212060000|2021-09-21 08:14:20|732970.9|730970.9|732939.9|730939.9|732970.9|731460.6|732436|730936.8|38
1632212070000|2021-09-21 08:14:30|732941.3|730941.3|732470.2|731470.2|732996.8|731485.1|732443.4|730938.5|33
1632212080000|2021-09-21 08:14:40|732980.4|730980.4|732971.7|730971.7|732997.6|731494.8|732472.9|730971.7|35
1632212090000|2021-09-21 08:14:50|732971|730971|732925.7|730925.7|732975.1|731448.3|732422.1|730912.7|31
1632212100000|2021-09-21 08:15:00|732920.6|730920.6|732955|730955|732956.9|731451.7|732374.3|730868.3|33
1632212110000|2021-09-21 08:15:10|732447.2|731447.2|732867.9|730867.9|732899.2|731447.2|732364.2|730867.9|31
1632212120000|2021-09-21 08:15:20|732869.6|730869.6|732463.8|731463.8|732959.8|731488.7|732390.9|730869.6|37
1632212130000|2021-09-21 08:15:30|732469.3|731469.3|732425.9|731425.9|732916.2|731469.3|732410.2|730904|33
1632212140000|2021-09-21 08:15:40|732902.5|730902.5|732926.4|730926.4|732931.1|731418.8|732395.3|730902.5|33
1632212150000|2021-09-21 08:15:50|732930.4|730930.4|732397.7|731397.7|732932.9|731398.5|732376.3|730877.1|32
1632212160000|2021-09-21 08:16:00|732396.2|731396.2|732467.7|731467.7|732950|731467.7|732385.5|730918|30
1632212170000|2021-09-21 08:16:10|732469.1|731469.1|732455.9|731455.9|732492.4|731492.4|732438.3|731438.3|33
1632212180000|2021-09-21 08:16:20|732452|731452|732491.7|731491.7|732509.4|731509.4|732439.6|731439.6|30
1632212190000|2021-09-21 08:16:30|732479.5|731479.5|732507.2|731507.2|732990.4|731509.5|732479.5|730987.3|33
1632212200000|2021-09-21 08:16:40|732506.5|731506.5|732511.9|731511.9|732514.7|731514.7|732497.9|731497.9|21
1632212210000|2021-09-21 08:16:50|732513.9|731513.9|732485.7|731485.7|733000.1|731513.9|732485.7|731000.1|19
1632212220000|2021-09-21 08:17:00|732487.2|731487.2|732497.6|731497.6|732502|731502|732481.4|731481.4|34
1632212230000|2021-09-21 08:17:10|732497.5|731497.5|732535.1|731535.1|733016.5|731535.6|732490.6|731016.3|29
1632212240000|2021-09-21 08:17:20|732544.3|731544.3|732568.5|731568.5|732591.2|731591.2|732535|731535|32
1632212250000|2021-09-21 08:17:30|732567.6|731567.6|733084.3|731084.3|733099.2|731578.9|732565.8|731084.3|28
1632212260000|2021-09-21 08:17:40|733083|731083|732563.8|731563.8|733083|731592.4|732563.3|731059.1|29
1632212270000|2021-09-21 08:17:50|732557.7|731557.7|732558.3|731558.3|733052.7|731572.7|732553.4|731052.2|29
1632212280000|2021-09-21 08:18:00|732556.4|731556.4|732645.5|731645.5|733127.3|731653|732549.6|731127.3|32
1632212290000|2021-09-21 08:18:10|732643.2|731643.2|732699.9|731699.9|733200.8|731706.3|732634.8|731189.4|28
1632212300000|2021-09-21 08:18:20|732686.5|731686.5|732692.9|731692.9|733189.9|731703.8|732680.9|731179.8|27
1632212310000|2021-09-21 08:18:30|732678.6|731678.6|732640.7|731640.7|733162|731691.1|732637.1|731150|21
1632212320000|2021-09-21 08:18:40|732634.1|731634.1|732622.5|731622.5|733144.9|731651|732608|731130.8|33
1632212330000|2021-09-21 08:18:50|732620.5|731620.5|732646.4|731646.4|732646.4|731646.4|732617.2|731617.2|18
1632212340000|2021-09-21 08:19:00|732631.2|731631.2|732681.7|731681.7|733182.7|731702.7|732631.2|731154.5|34
1632212350000|2021-09-21 08:19:10|732678.5|731678.5|732705.2|731705.2|732706.6|731706.6|732677.7|731677.7|34
1632212360000|2021-09-21 08:19:20|732707.7|731707.7|732684.8|731684.8|733184.5|731719.3|732650|731161.4|32
1632212370000|2021-09-21 08:19:30|732682.6|731682.6|732675.1|731675.1|732689.5|731689.5|732661.6|731661.6|32
1632212380000|2021-09-21 08:19:40|732676.3|731676.3|732714.1|731714.1|732714.9|731714.9|732662.7|731662.7|21
1632212390000|2021-09-21 08:19:50|732713.3|731713.3|732731|731731|732731.6|731731.6|732709.4|731709.4|26
1632212400000|2021-09-21 08:20:00|732725.3|731725.3|732732.2|731732.2|732735.2|731735.2|732715.7|731715.7|29
1632212410000|2021-09-21 08:20:10|732732.8|731732.8|732723.6|731723.6|732755.3|731755.3|732721.7|731721.7|28
1632212420000|2021-09-21 08:20:20|732731.1|731731.1|732719.7|731719.7|732731.6|731731.6|732717.8|731717.8|23
1632212430000|2021-09-21 08:20:30|732720.5|731720.5|732724.6|731724.6|732725.7|731725.7|732718.4|731718.4|25
1632212440000|2021-09-21 08:20:40|732724.8|731724.8|732741.3|731741.3|732742.5|731742.5|732720.5|731720.5|28
1632212450000|2021-09-21 08:20:50|732736.8|731736.8|732769.1|731769.1|732769.1|731769.1|732736.8|731736.8|23
1632212460000|2021-09-21 08:21:00|732749.7|731749.7|732743.4|731743.4|732762|731762|732740.1|731740.1|26
1632212470000|2021-09-21 08:21:10|732742|731742|732758.6|731758.6|733240|731760.7|732718.2|731240|24
1632212480000|2021-09-21 08:21:20|732759.5|731759.5|732877|731877|732885.1|731885.1|732752.2|731752.2|33
1632212490000|2021-09-21 08:21:30|732876.7|731876.7|732886.7|731886.7|732892.7|731892.7|732868.9|731868.9|28
1632212500000|2021-09-21 08:21:40|732891.9|731891.9|732875.5|731875.5|732900.2|731900.2|732869.5|731869.5|33
1632212510000|2021-09-21 08:21:50|732874.8|731874.8|732878.8|731878.8|732879.6|731879.6|732866.4|731866.4|25
1632212520000|2021-09-21 08:22:00|732878.1|731878.1|732872.7|731872.7|732880.4|731880.4|732867|731867|25
1632212530000|2021-09-21 08:22:10|732868.3|731868.3|732844.2|731844.2|732875.2|731875.2|732831.2|731831.2|32
1632212540000|2021-09-21 08:22:20|732843.1|731843.1|732838.1|731838.1|733344.8|731849.9|732815.3|731340.4|38
1632212550000|2021-09-21 08:22:30|732825.1|731825.1|732841.5|731841.5|732869.3|731869.3|732824.5|731824.5|38
1632212560000|2021-09-21 08:22:40|732847|731847|732881.3|731881.3|732898.7|731898.7|732820.1|731820.1|31
1632212570000|2021-09-21 08:22:50|732883.6|731883.6|732877.1|731877.1|732890.6|731890.6|732873.7|731873.7|29
1632212580000|2021-09-21 08:23:00|732880.3|731880.3|732890.6|731890.6|732892.8|731892.8|732865.2|731865.2|35
1632212590000|2021-09-21 08:23:10|732888.6|731888.6|732878.7|731878.7|732893.6|731893.6|732860|731860|30
1632212600000|2021-09-21 08:23:20|732883.6|731883.6|732865.1|731865.1|733375|731893.2|732864.5|731373.5|27
1632212610000|2021-09-21 08:23:30|732868.6|731868.6|732879|731879|732879.9|731879.9|732853.1|731853.1|28
1632212620000|2021-09-21 08:23:40|732870.4|731870.4|732874.1|731874.1|732892|731892|732870.4|731870.4|26
1632212630000|2021-09-21 08:23:50|732873.8|731873.8|732882.3|731882.3|732886.1|731886.1|732868.3|731868.3|23
1632212640000|2021-09-21 08:24:00|732881|731881|732931.8|731931.8|732932.8|731932.8|732867.3|731867.3|35
1632212650000|2021-09-21 08:24:10|732925.3|731925.3|732919.7|731919.7|732932.4|731932.4|732918.7|731918.7|25
1632212660000|2021-09-21 08:24:20|732919|731919|733001|732001|733047.4|732047.4|732919|731919|33
1632212670000|2021-09-21 08:24:30|732995.4|731995.4|732918.9|731918.9|733454.3|732038|732912.9|731449.2|37
1632212680000|2021-09-21 08:24:40|732901.2|731901.2|732943.7|731943.7|733456.5|731975.6|732901.2|731456.5|31
1632212690000|2021-09-21 08:24:50|732945.6|731945.6|732948|731948|732976.9|731976.9|732940.5|731940.5|35
1632212700000|2021-09-21 08:25:00|732946.3|731946.3|732960.6|731960.6|732982|731982|732907.5|731907.5|40
1632212710000|2021-09-21 08:25:10|732963.8|731963.8|732931.8|731931.8|733455.6|731969.4|732928.6|731432|34
1632212720000|2021-09-21 08:25:20|732930.2|731930.2|732869.8|731869.8|732930.2|731930.2|732827.6|731827.6|37
1632212730000|2021-09-21 08:25:30|732856.7|731856.7|732841.9|731841.9|732856.7|731856.7|732835.5|731835.5|33
1632212740000|2021-09-21 08:25:40|732839.9|731839.9|732843.6|731843.6|732852.3|731852.3|732834.3|731834.3|32
1632212750000|2021-09-21 08:25:50|732841.6|731841.6|732781.7|731781.7|732842.3|731842.3|732711.4|731711.4|38
1632212760000|2021-09-21 08:26:00|732785.8|731785.8|732759.9|731759.9|733263.6|731794.2|732752|731256.3|33
1632212770000|2021-09-21 08:26:10|732768.4|731768.4|732744.1|731744.1|732785.5|731785.5|732733.7|731733.7|34
1632212780000|2021-09-21 08:26:20|732744.2|731744.2|732762.5|731762.5|732771.7|731771.7|732743.7|731743.7|35
1632212790000|2021-09-21 08:26:30|732767.6|731767.6|732831.3|731831.3|732831.3|731831.3|732758.8|731758.8|34
1632212800000|2021-09-21 08:26:40|732837.9|731837.9|732833|731833|732844.1|731844.1|732821.6|731821.6|29
1632212810000|2021-09-21 08:26:50|732830|731830|732891.9|731891.9|732891.9|731891.9|732828.1|731828.1|27
1632212820000|2021-09-21 08:27:00|732889.6|731889.6|732883.1|731883.1|732895.1|731895.1|732873.2|731873.2|36
1632212830000|2021-09-21 08:27:10|732883.8|731883.8|732912.1|731912.1|732922.9|731922.9|732882.3|731882.3|27
1632212840000|2021-09-21 08:27:20|732914.3|731914.3|732911.1|731911.1|732936.1|731936.1|732898.7|731898.7|29
1632212850000|2021-09-21 08:27:30|732920.4|731920.4|732897.2|731897.2|733422.7|731933.3|732889.5|731422.7|32
1632212860000|2021-09-21 08:27:40|732888.4|731888.4|732882.9|731882.9|733378.2|731896.8|732846.9|731378.2|36
1632212870000|2021-09-21 08:27:50|732893.3|731893.3|732920.6|731920.6|733416.1|731924.1|732873.5|731416.1|33
1632212880000|2021-09-21 08:28:00|732920.1|731920.1|732972.3|731972.3|732981.4|731981.4|732920.1|731920.1|23
1632212890000|2021-09-21 08:28:10|732988|731988|732996.2|731996.2|732999.9|731999.9|732979.6|731979.6|28
1632212900000|2021-09-21 08:28:20|732983.8|731983.8|733040.3|732040.3|733577.6|732085|732982.7|731577.6|34
1632212910000|2021-09-21 08:28:30|733042.1|732042.1|732959.7|731959.7|733497.7|732044.5|732946.6|731497.7|31
1632212920000|2021-09-21 08:28:40|732966.3|731966.3|732915.9|731915.9|733451.4|731966.3|732913|731443.2|35
1632212930000|2021-09-21 08:28:50|732916.6|731916.6|732906|731906|733418.4|731917.6|732874.3|731383.8|29
1632212940000|2021-09-21 08:29:00|732900.3|731900.3|733001.1|732001.1|733014.4|732014.4|732900.3|731900.3|31
1632212950000|2021-09-21 08:29:10|733000.7|732000.7|733548.3|731548.3|733548.3|732041.6|732969.3|731535.4|27
1632212960000|2021-09-21 08:29:20|733029.6|732029.6|733013.5|732013.5|733040.3|732040.3|733013.5|732013.5|30
1632212970000|2021-09-21 08:29:30|733008|732008|733020|732020|733022|732022|733005.5|732005.5|28
1632212980000|2021-09-21 08:29:40|733018.6|732018.6|733435|731435|733474.4|732022|732889.9|731388.1|37
1632212990000|2021-09-21 08:29:50|733436.1|731436.1|732807.9|731807.9|733436.1|731897.5|732807.9|731422.3|33
1632213000000|2021-09-21 08:30:00|732799.8|731799.8|732906.5|731906.5|733376.5|731909.6|732798.6|731369|36
1632213010000|2021-09-21 08:30:10|732893.5|731893.5|732940.3|731940.3|733461.1|731954.5|732874.4|731384.4|33
1632213020000|2021-09-21 08:30:20|732941.7|731941.7|732959.4|731959.4|733472.8|731977|732941|731470.2|27
1632213030000|2021-09-21 08:30:30|732964.3|731964.3|732951.2|731951.2|732975|731975|732945.8|731945.8|26
1632213040000|2021-09-21 08:30:40|732953|731953|732975.1|731975.1|732977.6|731977.6|732942.9|731942.9|24
1632213050000|2021-09-21 08:30:50|733475.5|731475.5|733033.9|732033.9|733529|732040|732969.1|731475.5|35
1632213060000|2021-09-21 08:31:00|733046.8|732046.8|733123.8|732123.8|733142.3|732142.3|733046.8|732046.8|36
1632213070000|2021-09-21 08:31:10|733124.7|732124.7|733131.4|732131.4|733644.1|732147.5|733119.9|731639|31
1632213080000|2021-09-21 08:31:20|733134.7|732134.7|733082|732082|733652.4|732152.9|733068.2|731575|35
1632213090000|2021-09-21 08:31:30|733079|732079|733084|732084|733602.1|732095.8|733058.2|731575.7|33
1632213100000|2021-09-21 08:31:40|733088|732088|733066.7|732066.7|733088|732088|733063.4|732063.4|28
1632213110000|2021-09-21 08:31:50|733063.9|732063.9|733014.5|732014.5|733534.4|732070.5|732999.2|731503.4|35
1632213120000|2021-09-21 08:32:00|733509.8|731509.8|732966.8|731966.8|733532.1|732025.6|732966.8|731478.7|37
1632213130000|2021-09-21 08:32:10|733463.6|731463.6|732937.9|731937.9|733505.9|731990.1|732936.5|731463.6|37
1632213140000|2021-09-21 08:32:20|732938|731938|732860.8|731860.8|733417.2|731938.1|732853.1|731362.6|40
1632213150000|2021-09-21 08:32:30|732865.6|731865.6|733319.1|731319.1|733325|731866.1|732815.1|731319.1|32
1632213160000|2021-09-21 08:32:40|733316.8|731316.8|732760.6|731760.6|733316.8|731785.5|732760.6|731287.5|35
1632213170000|2021-09-21 08:32:50|732760.8|731760.8|732650.8|731650.8|733177.3|731771.3|732650.8|731167.1|30
1632213180000|2021-09-21 08:33:00|732647.9|731647.9|733137.3|731137.3|733156.1|731650.7|732605.5|731136.5|35
1632213190000|2021-09-21 08:33:10|733138.6|731138.6|732647.7|731647.7|733138.6|731650.1|732641.9|731138.6|23
1632213200000|2021-09-21 08:33:20|732661.6|731661.6|732674.9|731674.9|733175.3|731677.1|732657|731169.3|31
1632213210000|2021-09-21 08:33:30|732675.4|731675.4|732740|731740|733238.4|731740|732674.3|731222.3|36
1632213220000|2021-09-21 08:33:40|732737.8|731737.8|732750.8|731750.8|732766.8|731766.8|732727.6|731727.6|35
1632213230000|2021-09-21 08:33:50|732750.6|731750.6|732615.9|731615.9|733245|731752.4|732615.9|731167.2|33
1632213240000|2021-09-21 08:34:00|732619.9|731619.9|732563.7|731563.7|732635.1|731635.1|732542.8|731542.8|37
1632213250000|2021-09-21 08:34:10|732574.5|731574.5|732675.2|731675.2|732700|731700|732571.9|731571.9|34
1632213260000|2021-09-21 08:34:20|732678.2|731678.2|732657|731657|733164.4|731681.8|732652.7|731164.4|29
1632213270000|2021-09-21 08:34:30|732656.4|731656.4|732611.6|731611.6|733152.8|731665.6|732606.7|731118.9|34
1632213280000|2021-09-21 08:34:40|732600.8|731600.8|733087.5|731087.5|733128.5|731607.4|732585.9|731076.6|38
1632213290000|2021-09-21 08:34:50|732590.8|731590.8|733090.5|731090.5|733102.5|731590.8|732581.2|731076.7|32
1632213300000|2021-09-21 08:35:00|733114.7|731114.7|733074.3|731074.3|733132|731600.9|732563.5|731074.3|36
1632213310000|2021-09-21 08:35:10|733071.6|731071.6|732548.3|731548.3|733084.4|731585.2|732509.7|731070.2|32
1632213320000|2021-09-21 08:35:20|732538.7|731538.7|732513|731513|732558.7|731558.7|732505.9|731505.9|34
1632213330000|2021-09-21 08:35:30|732505.9|731505.9|732459.2|731459.2|732525.2|731525.2|732453.8|731453.8|32
1632213340000|2021-09-21 08:35:40|732458.7|731458.7|732464.7|731464.7|732481|731481|732458.7|731458.7|24
1632213350000|2021-09-21 08:35:50|732465.9|731465.9|732545.3|731545.3|733040.6|731546.3|732464|731017.4|31
1632213360000|2021-09-21 08:36:00|732554.6|731554.6|732605|731605|733100.7|731620.3|732533.1|731042|32
1632213370000|2021-09-21 08:36:10|732604.3|731604.3|732603.5|731603.5|733087.9|731611.6|732553.7|731044.8|31
1632213380000|2021-09-21 08:36:20|732599.9|731599.9|733130.8|731130.8|733141.1|731647|732592.3|731099.7|34
1632213390000|2021-09-21 08:36:30|733131.1|731131.1|733204.3|731204.3|733204.3|731689.2|732659|731124.7|33
1632213400000|2021-09-21 08:36:40|733203.1|731203.1|732693.8|731693.8|733214.8|731729.2|732693.8|731190.9|34
1632213410000|2021-09-21 08:36:50|732704.2|731704.2|732691.6|731691.6|733217|731714.1|732691.6|731207.1|31
1632213420000|2021-09-21 08:37:00|732683.6|731683.6|732642.8|731642.8|733180|731685.5|732638.4|731158|33
1632213430000|2021-09-21 08:37:10|732645.1|731645.1|732635.3|731635.3|732645.1|731645.1|732624.2|731624.2|21
1632213440000|2021-09-21 08:37:20|732633.3|731633.3|732684.2|731684.2|733239.3|731712.7|732633.3|731154.2|33
1632213450000|2021-09-21 08:37:30|732690.5|731690.5|732707.7|731707.7|733207.6|731712.5|732686.5|731188|25
1632213460000|2021-09-21 08:37:40|732712.9|731712.9|732701.5|731701.5|733209.8|731712.9|732697.7|731201.3|31
1632213470000|2021-09-21 08:37:50|732700.6|731700.6|733143|731143|733187.9|731703.9|732641.6|731143|23
1632213480000|2021-09-21 08:38:00|732651.9|731651.9|732649.3|731649.3|733154.5|731662.9|732637.7|731148.6|27
1632213490000|2021-09-21 08:38:10|732643.5|731643.5|732637.3|731637.3|733153.5|731666.5|732633.7|731143.6|22
1632213500000|2021-09-21 08:38:20|733132.7|731132.7|733106.5|731106.5|733150.3|731648.9|732592|731099.5|31
1632213510000|2021-09-21 08:38:30|733093.3|731093.3|733100.4|731100.4|733112.8|731586.8|732570.1|731067.8|34
1632213520000|2021-09-21 08:38:40|733079.3|731079.3|733051.3|731051.3|733079.5|731585.2|732576.8|731050.7|21
1632213530000|2021-09-21 08:38:50|733044.6|731044.6|733023.4|731023.4|733045.7|731525.5|732515.9|730993.3|32
1632213540000|2021-09-21 08:39:00|733011.1|731011.1|732974.8|730974.8|733013.9|731515.3|732490.9|730962|26
1632213550000|2021-09-21 08:39:10|732974.1|730974.1|733035.9|731035.9|733054.8|731536.5|732467.7|730964|27
1632213560000|2021-09-21 08:39:20|733038.8|731038.8|733069.9|731069.9|733081.5|731570.4|732536.5|731032.5|30
1632213570000|2021-09-21 08:39:30|733069.7|731069.7|732571.1|731571.1|733080.7|731580.8|732558.1|731057.6|32
1632213580000|2021-09-21 08:39:40|733052.8|731052.8|732539.2|731539.2|733072.2|731546.2|732539.2|731052.8|35
1632213590000|2021-09-21 08:39:50|733005.3|731005.3|733016.4|731016.4|733021.9|731021.9|733004.1|731004.1|24
1632213600000|2021-09-21 08:40:00|732990.1|730990.1|732998.6|730998.6|733028.3|731469.4|732443.1|730938.5|27
1632213610000|2021-09-21 08:40:10|732997.7|730997.7|732959.6|730959.6|733008.9|731008.9|732955.2|730955.2|30
1632213620000|2021-09-21 08:40:20|732959.5|730959.5|733138.8|731138.8|733147.1|731636.2|732458.5|730959.5|31
1632213630000|2021-09-21 08:40:30|733151.7|731151.7|733106.6|731106.6|733151.7|731626.9|732625.8|731106.4|25
1632213640000|2021-09-21 08:40:40|733110.6|731110.6|732603.6|731603.6|733114.6|731620.8|732603.6|731110.6|21
1632213650000|2021-09-21 08:40:50|732606|731606|733122.5|731122.5|733162.2|731665.2|732545.4|731060.9|29
1632213660000|2021-09-21 08:41:00|732618.6|731618.6|733158.5|731158.5|733163.9|731649.2|732616.3|731131.5|33
1632213670000|2021-09-21 08:41:10|733170.3|731170.3|733179.8|731179.8|733189.6|731683.5|732665.4|731161.3|27
1632213680000|2021-09-21 08:41:20|733176.7|731176.7|732633.2|731633.2|733176.7|731686.9|732632.6|731132.8|30
1632213690000|2021-09-21 08:41:30|732633.9|731633.9|733148.7|731148.7|733178.1|731680.4|732629.7|731144.4|33
1632213700000|2021-09-21 08:41:40|733164.1|731164.1|733147.7|731147.7|733164.9|731658.1|732637|731145.4|24
1632213710000|2021-09-21 08:41:50|733140|731140|733255.3|731255.3|733265.2|731764.1|732755.9|731139.8|35
1632213720000|2021-09-21 08:42:00|733248.2|731248.2|732732.6|731732.6|733251.7|731742.2|732723.7|731201.3|32
1632213730000|2021-09-21 08:42:10|732722.2|731722.2|733198.5|731198.5|733225.5|731722.2|732704.1|731198.5|24
1632213740000|2021-09-21 08:42:20|733199.2|731199.2|733177.6|731177.6|733199.2|731698.1|732698.1|731165.2|17
1632213750000|2021-09-21 08:42:30|733171.5|731171.5|732637.1|731637.1|733174.9|731685.7|732631.4|731120.5|29
1632213760000|2021-09-21 08:42:40|732622.7|731622.7|733136.8|731136.8|733143.7|731641.2|732613.2|731115.6|31
1632213770000|2021-09-21 08:42:50|733124.8|731124.8|733090|731090|733138.2|731632.9|732585.7|731090|30
1632213780000|2021-09-21 08:43:00|733085.4|731085.4|732582.5|731582.5|733096.6|731595.6|732582.4|731083.8|30
1632213790000|2021-09-21 08:43:10|732581.8|731581.8|733075.2|731075.2|733079.7|731583.1|732576|731074.5|14
1632213800000|2021-09-21 08:43:20|733074.5|731074.5|733084.6|731084.6|733089.2|731089.2|733074.1|731074.1|18
1632213810000|2021-09-21 08:43:30|733092.9|731092.9|733105.2|731105.2|733119.2|731618.5|732603.6|731080.1|33
1632213820000|2021-09-21 08:43:40|733104.2|731104.2|732637.5|731637.5|733128.1|731639.7|732613.7|731102.8|26
1632213830000|2021-09-21 08:43:50|732636.6|731636.6|732666.8|731666.8|733159.3|731670.3|732636.6|731139|21
1632213840000|2021-09-21 08:44:00|732674.1|731674.1|732645.6|731645.6|733136.7|731674.1|732623.4|731136.7|31
1632213850000|2021-09-21 08:44:10|732642.3|731642.3|732638|731638|733136.4|731643.4|732613.4|731113.9|24
1632213860000|2021-09-21 08:44:20|732633.8|731633.8|732641|731641|733125.5|731641|732624.3|731118.5|17
1632213870000|2021-09-21 08:44:30|732641.8|731641.8|732683.1|731683.1|732683.1|731683.1|732641.8|731641.8|23
1632213880000|2021-09-21 08:44:40|732669.2|731669.2|732644|731644|733146.2|731682.5|732643.9|731144.3|23
1632213890000|2021-09-21 08:44:50|732642.8|731642.8|732643|731643|733147.1|731656.1|732642.2|731147.1|21
1632213900000|2021-09-21 08:45:00|732642.8|731642.8|732606.9|731606.9|733142.6|731642.8|732606.9|731110.4|35
1632213910000|2021-09-21 08:45:10|733104.7|731104.7|732533.2|731533.2|733107.4|731609|732528.3|731027.2|31
1632213920000|2021-09-21 08:45:20|732523.2|731523.2|732469.5|731469.5|732978.3|731534.4|732469.5|730978.3|17
1632213930000|2021-09-21 08:45:30|732473.7|731473.7|732356.9|731356.9|732961.1|731473.7|732356.9|730865.5|33
1632213940000|2021-09-21 08:45:40|732355.6|731355.6|732860.9|730860.9|732870.3|731358.5|732352.3|730842.2|24
1632213950000|2021-09-21 08:45:50|732864.9|730864.9|732891.1|730891.1|732891.1|730891.1|732856.5|730856.5|26
1632213960000|2021-09-21 08:46:00|732886.6|730886.6|732856.8|730856.8|732886.6|731358|732334.5|730841.2|33
1632213970000|2021-09-21 08:46:10|732857.3|730857.3|732346.4|731346.4|732857.3|731357.4|732341.5|730842.7|22
1632213980000|2021-09-21 08:46:20|732346.3|731346.3|732415.4|731415.4|732956.6|731421.2|732343.3|730882.7|32
1632213990000|2021-09-21 08:46:30|732942.6|730942.6|732945.7|730945.7|732981|731467.3|732426.4|730920.1|30
1632214000000|2021-09-21 08:46:40|732935|730935|732446.6|731446.6|732935.6|731446.6|732412.7|730927.5|18
1632214010000|2021-09-21 08:46:50|732447.2|731447.2|732945.9|730945.9|732947.4|731449.6|732447.2|730936|25
1632214020000|2021-09-21 08:47:00|732942.9|730942.9|732949.8|730949.8|732961.7|731471|732448.2|730938.2|36
1632214030000|2021-09-21 08:47:10|732951.1|730951.1|732454.8|731454.8|732953|731469.9|732441.6|730930.2|29
1632214040000|2021-09-21 08:47:20|732439.4|731439.4|732955.9|730955.9|732980.3|731457.1|732436.7|730951.5|28
1632214050000|2021-09-21 08:47:30|732956.3|730956.3|732947.9|730947.9|732956.3|730956.3|732945.2|730945.2|22
1632214060000|2021-09-21 08:47:40|732948.2|730948.2|732777.6|730777.6|732948.2|731454.8|732263.6|730768.1|34
1632214070000|2021-09-21 08:47:50|732290.3|731290.3|732854.9|730854.9|732863.8|731308.2|732274.7|730797.9|34
1632214080000|2021-09-21 08:48:00|732855.9|730855.9|732851.2|730851.2|732864.5|731372.3|732349.6|730847|32
1632214090000|2021-09-21 08:48:10|732847.9|730847.9|732834.4|730834.4|732857.9|731364.2|732337|730833.6|30
1632214100000|2021-09-21 08:48:20|732853.9|730853.9|732366.3|731366.3|732867.2|731368.2|732338|730842.7|30
1632214110000|2021-09-21 08:48:30|732365.6|731365.6|732812.3|730812.3|732853.8|731365.6|732353.5|730812.3|29
1632214120000|2021-09-21 08:48:40|732803.9|730803.9|732827.1|730827.1|732872.5|731370.7|732302.9|730803.9|35
1632214130000|2021-09-21 08:48:50|732825.8|730825.8|732838.5|730838.5|732857.5|731341.8|732328.8|730825.8|29
1632214140000|2021-09-21 08:49:00|732316.5|731316.5|732789.7|730789.7|732797.3|731316.5|732248.2|730750.1|32
1632214150000|2021-09-21 08:49:10|732794.4|730794.4|732303.8|731303.8|732797.2|731303.8|732273|730791.9|30
1632214160000|2021-09-21 08:49:20|732300.5|731300.5|732272.5|731272.5|732770.2|731311.3|732230.6|730746.1|26
1632214170000|2021-09-21 08:49:30|732267.2|731267.2|732283.9|731283.9|732796.1|731291.5|732258.7|730785.5|29
1632214180000|2021-09-21 08:49:40|732274.8|731274.8|732787.7|730787.7|732787.7|731274.8|732256.6|730770.2|22
1632214190000|2021-09-21 08:49:50|732294.5|731294.5|732232.3|731232.3|732770|731294.5|732231.1|730710|32
1632214200000|2021-09-21 08:50:00|732231.8|731231.8|732177.2|731177.2|732694.5|731234.4|732155.7|730684.2|30
1632214210000|2021-09-21 08:50:10|732171.5|731171.5|732684.8|730684.8|732684.8|731171.5|732141.2|730684.8|30
1632214220000|2021-09-21 08:50:20|732173.6|731173.6|732173.1|731173.1|732177.4|731177.4|732149|731149|23
1632214230000|2021-09-21 08:50:30|732170.1|731170.1|732080.5|731080.5|732678.9|731170.1|732074.8|730627.7|32
1632214240000|2021-09-21 08:50:40|732080.3|731080.3|732067.9|731067.9|732558.5|731084.4|732059.9|730558.5|35
1632214250000|2021-09-21 08:50:50|732063.5|731063.5|732018.2|731018.2|732083.3|731083.3|731999.5|730999.5|30
1632214260000|2021-09-21 08:51:00|732012.5|731012.5|732026|731026|732537.3|731027.4|731992.7|730506.4|31
1632214270000|2021-09-21 08:51:10|732039.1|731039.1|732050.4|731050.4|732568.8|731050.4|732037.8|730540.3|32
1632214280000|2021-09-21 08:51:20|732590.3|730590.3|732662.4|730662.4|732668.6|731154.7|732122.9|730590.3|33
1632214290000|2021-09-21 08:51:30|732160.9|731160.9|732716.3|730716.3|732728.3|731223.4|732157.1|730649.2|35
1632214300000|2021-09-21 08:51:40|732717.5|730717.5|732712.2|730712.2|732731.3|731236.6|732200|730703|36
1632214310000|2021-09-21 08:51:50|732709.1|730709.1|732151.7|731151.7|732712.8|731163.6|732151.7|730661.2|31
1632214320000|2021-09-21 08:52:00|732658.6|730658.6|732659.3|730659.3|732675|731165.8|732152|730640|32
1632214330000|2021-09-21 08:52:10|732662|730662|732235.4|731235.4|732744.1|731251.2|732178.7|730657.1|27
1632214340000|2021-09-21 08:52:20|732235.5|731235.5|732689.6|730689.6|732727.5|731260.1|732187.3|730683.5|29
1632214350000|2021-09-21 08:52:30|732688.9|730688.9|732234.6|731234.6|732726.4|731239.4|732187.3|730676.8|28
1632214360000|2021-09-21 08:52:40|732235|731235|732218.9|731218.9|732738.3|731239.4|732218|730709.6|38
1632214370000|2021-09-21 08:52:50|732219.3|731219.3|732227.5|731227.5|732231.2|731231.2|732208.9|731208.9|34
1632214380000|2021-09-21 08:53:00|732226.3|731226.3|732646.1|730646.1|732711.3|731226.3|732209.4|730646.1|36
1632214390000|2021-09-21 08:53:10|732643.7|730643.7|732689.7|730689.7|732694.5|731212.2|732173.8|730642|34
1632214400000|2021-09-21 08:53:20|732693.3|730693.3|732650.5|730650.5|732697|731191.4|732155.3|730650.5|22
1632214410000|2021-09-21 08:53:30|732652.9|730652.9|732679.6|730679.6|732679.6|731167|732146.9|730641.2|31
1632214420000|2021-09-21 08:53:40|732226.5|731226.5|732702.1|730702.1|732716.1|731230.2|732194.7|730688.5|32
1632214430000|2021-09-21 08:53:50|732700.3|730700.3|732805.7|730805.7|732805.7|731248.4|732206.3|730694.9|24
1632214440000|2021-09-21 08:54:00|732800|730800|732311.8|731311.8|732800|731317.2|732299.5|730800|31
1632214450000|2021-09-21 08:54:10|732300.3|731300.3|732763.4|730763.4|732809|731313.5|732297.5|730755.5|37
1632214460000|2021-09-21 08:54:20|732756.4|730756.4|732775|730775|732786.5|731311.3|732287.5|730751.8|36
1632214470000|2021-09-21 08:54:30|732287.3|731287.3|732791|730791|732791|731293|732271.1|730746.9|35
1632214480000|2021-09-21 08:54:40|732782.3|730782.3|732251.8|731251.8|732803.1|731310.8|732249.7|730754|34
1632214490000|2021-09-21 08:54:50|732257|731257|732786.6|730786.6|732799.9|731291.3|732248.2|730746.3|30
1632214500000|2021-09-21 08:55:00|732289.7|731289.7|732283.7|731283.7|732792.5|731294.2|732270|730756.1|31
1632214510000|2021-09-21 08:55:10|732285.7|731285.7|732293|731293|732796.6|731303.2|732277.3|730770|38
1632214520000|2021-09-21 08:55:20|732289|731289|732325.9|731325.9|732832.3|731340.1|732289|730832.3|33
1632214530000|2021-09-21 08:55:30|732326.2|731326.2|732327|731327|732338.5|731338.5|732320.3|731320.3|33
1632214540000|2021-09-21 08:55:40|732318.8|731318.8|732346.7|731346.7|732854.6|731358.3|732316.1|730850.1|29
1632214550000|2021-09-21 08:55:50|732347.2|731347.2|732358.5|731358.5|732856.5|731364.2|732332|730845.5|30
1632214560000|2021-09-21 08:56:00|732358.8|731358.8|732348.3|731348.3|732362.8|731362.8|732348.3|731348.3|25
1632214570000|2021-09-21 08:56:10|732345.6|731345.6|732342.3|731342.3|732357.4|731357.4|732338.2|731338.2|34
1632214580000|2021-09-21 08:56:20|732832.4|730832.4|732320.9|731320.9|732832.4|731350.2|732306.7|730801.3|31
1632214590000|2021-09-21 08:56:30|732319.6|731319.6|732410.2|731410.2|732896.1|731419.7|732315.1|730892.8|32
1632214600000|2021-09-21 08:56:40|732421.7|731421.7|732457.1|731457.1|732955.3|731468|732421.7|730947.1|36
1632214610000|2021-09-21 08:56:50|732454.9|731454.9|732487.8|731487.8|732940.4|731488.4|732438.4|730940.4|34
1632214620000|2021-09-21 08:57:00|732485.6|731485.6|732527.3|731527.3|732532.1|731532.1|732480.5|731480.5|37
1632214630000|2021-09-21 08:57:10|732525.5|731525.5|732550.3|731550.3|733079|731562.3|732518.7|731046|29
1632214640000|2021-09-21 08:57:20|732542.9|731542.9|733080.5|731080.5|733080.5|731584.1|732538.4|731068.2|34
1632214650000|2021-09-21 08:57:30|733076.4|731076.4|732590.5|731590.5|733090.4|731594|732580.6|731074.2|29
1632214660000|2021-09-21 08:57:40|732583|731583|732616|731616|733116.3|731617.4|732576.5|731091|29
1632214670000|2021-09-21 08:57:50|732623.7|731623.7|732645.2|731645.2|733140.3|731645.2|732623.2|731132.5|23
1632214680000|2021-09-21 08:58:00|732644.3|731644.3|733058.9|731058.9|733136.1|731645.1|732562.6|731056.8|34
1632214690000|2021-09-21 08:58:10|733055.9|731055.9|732552.6|731552.6|733073.4|731571.2|732551|731054.5|37
1632214700000|2021-09-21 08:58:20|732553.9|731553.9|733076|731076|733086.2|731583.8|732551.8|731052.5|35
1632214710000|2021-09-21 08:58:30|733068.7|731068.7|733083.6|731083.6|733106.3|731580.9|732573.1|731068.7|31
1632214720000|2021-09-21 08:58:40|733072.9|731072.9|733056.2|731056.2|733072.9|731072.9|733047.3|731047.3|32
1632214730000|2021-09-21 08:58:50|733056.5|731056.5|733054.3|731054.3|733078.7|731078.7|733047.6|731047.6|26
1632214740000|2021-09-21 08:59:00|732553.3|731553.3|732569|731569|733077.4|731572|732520|731025.7|30
1632214750000|2021-09-21 08:59:10|732574.1|731574.1|732579.9|731579.9|733107.6|731579.9|732573.2|731055.9|29
1632214760000|2021-09-21 08:59:20|732577.8|731577.8|733099.1|731099.1|733102.4|731581.2|732574.5|731077.7|27
1632214770000|2021-09-21 08:59:30|733099.4|731099.4|733025|731025|733104.4|731526.8|732515.6|731024.3|28
1632214780000|2021-09-21 08:59:40|732513.7|731513.7|733036.8|731036.8|733044.7|731536.1|732513.7|731016|28
1632214790000|2021-09-21 08:59:50|733032.5|731032.5|732552.9|731552.9|733106.3|731567.8|732552.9|731032.5|33
1632214800000|2021-09-21 09:00:00|733047|731047|733061.1|731061.1|733062.8|731529.4|732508.8|731013|33
1632214810000|2021-09-21 09:00:10|733061.4|731061.4|732531.1|731531.1|733062.2|731546|732530.5|731046|26
1632214820000|2021-09-21 09:00:20|732529|731529|733047.9|731047.9|733064.4|731547.3|732514.9|731027.9|33
1632214830000|2021-09-21 09:00:30|733050|731050|732544.9|731544.9|733050|731558.9|732537.8|731036.7|29
1632214840000|2021-09-21 09:00:40|732549.1|731549.1|733029.8|731029.8|733062.7|731565.7|732535.7|731029.8|28
1632214850000|2021-09-21 09:00:50|733028.6|731028.6|732519.3|731519.3|733028.6|731533.6|732518.8|731018.8|29
1632214860000|2021-09-21 09:01:00|732500.6|731500.6|732917.6|730917.6|732956.2|731509.3|732409.1|730917.6|36
1632214870000|2021-09-21 09:01:10|732384.2|731384.2|732865.3|730865.3|732915.3|731398.7|732384.2|730854.9|32
1632214880000|2021-09-21 09:01:20|732357.5|731357.5|733035.3|731035.3|733035.3|731376.2|732357.5|730843|31
1632214890000|2021-09-21 09:01:30|732525.7|731525.7|732551.7|731551.7|733054.3|731555.1|732519.7|731054.3|30
1632214900000|2021-09-21 09:01:40|732542.2|731542.2|733058|731058|733072.7|731543.6|732542.2|731044.4|26
1632214910000|2021-09-21 09:01:50|733059.8|731059.8|733135|731135|733135|731580.6|732553.9|731053.1|25
1632214920000|2021-09-21 09:02:00|732637.4|731637.4|733108.5|731108.5|733126.3|731637.4|732608.3|731103.5|25
1632214930000|2021-09-21 09:02:10|733102|731102|733110.4|731110.4|733121.4|731121.4|733102|731102|18
1632214940000|2021-09-21 09:02:20|733108.7|731108.7|733113.2|731113.2|733120.3|731120.3|733104.9|731104.9|20
1632214950000|2021-09-21 09:02:30|733115.4|731115.4|733111.1|731111.1|733133.6|731624.7|732613.3|731108.2|35
1632214960000|2021-09-21 09:02:40|733113.2|731113.2|733114.7|731114.7|733143.9|731602.1|732599.2|731076.8|30
1632214970000|2021-09-21 09:02:50|733129.2|731129.2|732647.8|731647.8|733152.9|731650.2|732620.2|731127.4|32
1632214980000|2021-09-21 09:03:00|732673.2|731673.2|732707.4|731707.4|733209.1|731712.8|732653.5|731143.2|27
1632214990000|2021-09-21 09:03:10|732697.7|731697.7|732798.7|731798.7|733312.2|731816.7|732693.1|731211|37
1632215000000|2021-09-21 09:03:20|733312.4|731312.4|733339.3|731339.3|733346|731821.6|732794|731295.9|36
1632215010000|2021-09-21 09:03:30|732823|731823|732844.9|731844.9|733353.8|731856.9|732812.8|731322.5|33
1632215020000|2021-09-21 09:03:40|732843.4|731843.4|733304.9|731304.9|733333.7|731843.4|732785.5|731304.9|35
1632215030000|2021-09-21 09:03:50|732804.2|731804.2|732780.4|731780.4|733277.6|731804.2|732772|731274.3|30
1632215040000|2021-09-21 09:04:00|732788.8|731788.8|732784.6|731784.6|733288.6|731799.3|732769.7|731276.5|30
1632215050000|2021-09-21 09:04:10|732780.5|731780.5|732682|731682|733249.7|731780.5|732682|731244.4|26
1632215060000|2021-09-21 09:04:20|733166.6|731166.6|733231.9|731231.9|733232.7|731692|732660.4|731165.1|26
1632215070000|2021-09-21 09:04:30|733233.5|731233.5|732763.6|731763.6|733260.9|731769.3|732709.4|731180.9|35
1632215080000|2021-09-21 09:04:40|732753.1|731753.1|732817.8|731817.8|733320.8|731822|732752.9|731264.8|30
1632215090000|2021-09-21 09:04:50|732807.5|731807.5|732805.5|731805.5|733310.5|731811.6|732790.3|731283.2|30
1632215100000|2021-09-21 09:05:00|733297.1|731297.1|732788.5|731788.5|733307.5|731804.3|732780.3|731282.4|31
1632215110000|2021-09-21 09:05:10|732786.9|731786.9|732709.5|731709.5|733252|731786.9|732709.5|731247.7|35
1632215120000|2021-09-21 09:05:20|732715.8|731715.8|733250.7|731250.7|733250.7|731734|732709.5|731240.9|35
1632215130000|2021-09-21 09:05:30|732764.1|731764.1|732844.2|731844.2|733337.7|731844.7|732764.1|731307.7|38
1632215140000|2021-09-21 09:05:40|732832.8|731832.8|732799.3|731799.3|732842.1|731842.1|732793.2|731793.2|38
1632215150000|2021-09-21 09:05:50|733289.3|731289.3|732739.6|731739.6|733289.3|731780.7|732738.7|731277.9|38
1632215160000|2021-09-21 09:06:00|732739.9|731739.9|732748.2|731748.2|732757.7|731757.7|732738.5|731738.5|25
1632215170000|2021-09-21 09:06:10|732744.4|731744.4|732735|731735|732755.1|731755.1|732735|731735|22
1632215180000|2021-09-21 09:06:20|732731.6|731731.6|732759.9|731759.9|732759.9|731759.9|732725|731725|24
1632215190000|2021-09-21 09:06:30|732756|731756|732741.9|731741.9|732756|731756|732739.1|731739.1|23
1632215200000|2021-09-21 09:06:40|732738.1|731738.1|732738.7|731738.7|732751.7|731751.7|732727|731727|20
1632215210000|2021-09-21 09:06:50|732744.1|731744.1|732747.1|731747.1|732748.5|731748.5|732740.4|731740.4|27
1632215220000|2021-09-21 09:07:00|732748.5|731748.5|732740.9|731740.9|732748.5|731748.5|732740.9|731740.9|19
1632215230000|2021-09-21 09:07:10|732740.5|731740.5|732737.7|731737.7|732740.5|731740.5|732690|731690|23
1632215240000|2021-09-21 09:07:20|732740.3|731740.3|732714.3|731714.3|732740.3|731740.3|732710.5|731710.5|28
1632215250000|2021-09-21 09:07:30|732713.8|731713.8|732730.5|731730.5|732732.1|731732.1|732710.2|731710.2|15
1632215260000|2021-09-21 09:07:40|732732.3|731732.3|732748.3|731748.3|732753.6|731753.6|732720.9|731720.9|21
1632215270000|2021-09-21 09:07:50|732747.1|731747.1|732739.1|731739.1|732759.5|731759.5|732727.1|731727.1|25
1632215280000|2021-09-21 09:08:00|732738.3|731738.3|732731.9|731731.9|732738.6|731738.6|732717.9|731717.9|29
1632215290000|2021-09-21 09:08:10|732714.7|731714.7|732712.2|731712.2|733229.5|731731.6|732704|731229.5|25
1632215300000|2021-09-21 09:08:20|732712.9|731712.9|732676.1|731676.1|732716.8|731716.8|732666.8|731666.8|27
1632215310000|2021-09-21 09:08:30|732670.4|731670.4|732553.4|731553.4|732687.7|731687.7|732545.5|731545.5|28
1632215320000|2021-09-21 09:08:40|732551.7|731551.7|732580.8|731580.8|733091.4|731605.7|732547.8|731084.5|32
1632215330000|2021-09-21 09:08:50|732570.3|731570.3|732564.4|731564.4|732574.9|731574.9|732562.8|731562.8|27
1632215340000|2021-09-21 09:09:00|732564.9|731564.9|732552.1|731552.1|732566.2|731566.2|732542.9|731542.9|35
1632215350000|2021-09-21 09:09:10|732556|731556|732565.4|731565.4|732583.4|731583.4|732549.7|731549.7|29
1632215360000|2021-09-21 09:09:20|732579.4|731579.4|732569.3|731569.3|733064.3|731583.6|732566|731063.2|26
1632215370000|2021-09-21 09:09:30|732578.1|731578.1|732588.9|731588.9|732592|731592|732578.1|731578.1|22
1632215380000|2021-09-21 09:09:40|732589|731589|732556.2|731556.2|733080|731589.7|732553.5|731054.2|25
1632215390000|2021-09-21 09:09:50|732559.5|731559.5|732553.6|731553.6|732559.5|731559.5|732527|731527|29
1632215400000|2021-09-21 09:10:00|732554.4|731554.4|732507.3|731507.3|732999.5|731554.4|732497|730975.3|30
1632215410000|2021-09-21 09:10:10|732505.3|731505.3|732432.6|731432.6|732985.2|731505.3|732432.6|730945.1|28
1632215420000|2021-09-21 09:10:20|732431.4|731431.4|732399.5|731399.5|732881.9|731431.4|732379.6|730872.2|30
1632215430000|2021-09-21 09:10:30|732395.9|731395.9|732413.8|731413.8|732931|731435|732395|730913.5|30
1632215440000|2021-09-21 09:10:40|732413.4|731413.4|732413.7|731413.7|732421.9|731421.9|732411.9|731411.9|23
1632215450000|2021-09-21 09:10:50|732414.2|731414.2|732439.8|731439.8|732441.4|731441.4|732414.2|731414.2|33
1632215460000|2021-09-21 09:11:00|732441|731441|732405.2|731405.2|732910.8|731441|732390.1|730904.9|30
1632215470000|2021-09-21 09:11:10|732404.4|731404.4|732444|731444|732453.1|731453.1|732404.1|731404.1|32
1632215480000|2021-09-21 09:11:20|732443.6|731443.6|732473.7|731473.7|732477|731477|732443.6|731443.6|23
1632215490000|2021-09-21 09:11:30|732473.6|731473.6|732503.5|731503.5|733005.8|731504.5|732465.9|731004.3|23
1632215500000|2021-09-21 09:11:40|732504.6|731504.6|732507.5|731507.5|732524.6|731524.6|732503.8|731503.8|22
1632215510000|2021-09-21 09:11:50|732516.6|731516.6|733014.4|731014.4|733014.4|731516.6|732503.3|731008|16
1632215520000|2021-09-21 09:12:00|733015.1|731015.1|732528.9|731528.9|733040.3|731547.5|732527.6|731015.1|24
1632215530000|2021-09-21 09:12:10|732526.1|731526.1|732499.5|731499.5|733022.1|731526.1|732497.1|731005.5|20
1632215540000|2021-09-21 09:12:20|732497.5|731497.5|732501.6|731501.6|732503.9|731503.9|732497.5|731497.5|16
1632215550000|2021-09-21 09:12:30|732501.7|731501.7|732559.2|731559.2|733031.8|731559.2|732501.7|731029|23
1632215560000|2021-09-21 09:12:40|732555.3|731555.3|733049.4|731049.4|733050|731568|732545.3|731042.2|23
1632215570000|2021-09-21 09:12:50|733053.4|731053.4|732539.4|731539.4|733053.7|731548.4|732536.9|731036.1|22
1632215580000|2021-09-21 09:13:00|732540|731540|732530.3|731530.3|733019.6|731546.6|732514.6|731019.6|22
1632215590000|2021-09-21 09:13:10|732527.7|731527.7|732523.2|731523.2|732527.7|731527.7|732522|731522|19
1632215600000|2021-09-21 09:13:20|732523.8|731523.8|732977.1|730977.1|732986.8|731526.2|732470.8|730972.1|31
1632215610000|2021-09-21 09:13:30|732482.1|731482.1|732439.4|731439.4|732953|731485.6|732439.4|730933.1|22
1632215620000|2021-09-21 09:13:40|732434.9|731434.9|732439|731439|732440.2|731440.2|732425.1|731425.1|21
1632215630000|2021-09-21 09:13:50|732438.9|731438.9|732440.1|731440.1|732450.3|731450.3|732428.3|731428.3|27
1632215640000|2021-09-21 09:14:00|732437.8|731437.8|732454.2|731454.2|732460|731460|732436.3|731436.3|22
1632215650000|2021-09-21 09:14:10|732453.4|731453.4|732451.8|731451.8|732456.2|731456.2|732443.6|731443.6|15
1632215660000|2021-09-21 09:14:20|732452.1|731452.1|732457|731457|732463.8|731463.8|732452.1|731452.1|27
1632215670000|2021-09-21 09:14:30|732456.2|731456.2|732466.1|731466.1|732478.9|731478.9|732451.8|731451.8|27
1632215680000|2021-09-21 09:14:40|732466.2|731466.2|732392.5|731392.5|732942.2|731470.9|732386.3|730899.2|27
1632215690000|2021-09-21 09:14:50|732394.7|731394.7|732879.2|730879.2|732894.5|731412|732381.7|730873.4|27
1632215700000|2021-09-21 09:15:00|732885|730885|732330.3|731330.3|732885|731385.7|732330.3|730851.8|28
1632215710000|2021-09-21 09:15:10|732330.8|731330.8|732346|731346|732861|731348|732322.6|730840.5|32
1632215720000|2021-09-21 09:15:20|732346.7|731346.7|732367.5|731367.5|732381.9|731381.9|732340.9|731340.9|30
1632215730000|2021-09-21 09:15:30|732358.8|731358.8|732377.4|731377.4|732872.1|731382|732358.4|730872.1|24
1632215740000|2021-09-21 09:15:40|732378.3|731378.3|732411.8|731411.8|732901.7|731424.1|732376.3|730899.4|27
1632215750000|2021-09-21 09:15:50|732412.2|731412.2|732408.9|731408.9|732421|731421|732407.8|731407.8|26
1632215760000|2021-09-21 09:16:00|732408.5|731408.5|732463.9|731463.9|732481.1|731481.1|732405.4|731405.4|21
1632215770000|2021-09-21 09:16:10|732469.8|731469.8|732438.9|731438.9|732942.8|731494.1|732427|730941.8|29
1632215780000|2021-09-21 09:16:20|732451.1|731451.1|732481.9|731481.9|732488|731488|732451.1|731451.1|31
1632215790000|2021-09-21 09:16:30|732479.2|731479.2|732449.2|731449.2|732955.3|731479.2|732438.5|730946.9|22
1632215800000|2021-09-21 09:16:40|732451.6|731451.6|732449.2|731449.2|732466.5|731466.5|732432.8|731432.8|31
1632215810000|2021-09-21 09:16:50|732451.9|731451.9|732930.1|730930.1|732930.1|731472.2|732418.3|730924.3|35
1632215820000|2021-09-21 09:17:00|732937.4|730937.4|732416.7|731416.7|732937.4|731440.9|732415.8|730933|35
1632215830000|2021-09-21 09:17:10|732405.9|731405.9|732398.1|731398.1|732412.1|731412.1|732394|731394|26
1632215840000|2021-09-21 09:17:20|732397.2|731397.2|732406.1|731406.1|732409.9|731409.9|732394.4|731394.4|28
1632215850000|2021-09-21 09:17:30|732404.9|731404.9|732402.2|731402.2|732406.8|731406.8|732387.6|731387.6|22
1632215860000|2021-09-21 09:17:40|732403.8|731403.8|732402.1|731402.1|732412.3|731412.3|732392.2|731392.2|28
1632215870000|2021-09-21 09:17:50|732401.2|731401.2|732405.1|731405.1|732409.6|731409.6|732400.2|731400.2|29
1632215880000|2021-09-21 09:18:00|732404.4|731404.4|732406.9|731406.9|732418.3|731418.3|732402.9|731402.9|36
1632215890000|2021-09-21 09:18:10|732407.5|731407.5|732413.8|731413.8|732415.1|731415.1|732407.5|731407.5|29
1632215900000|2021-09-21 09:18:20|732413.3|731413.3|732411.9|731411.9|732418.7|731418.7|732411.4|731411.4|17
1632215910000|2021-09-21 09:18:30|732413.1|731413.1|732425.6|731425.6|732426|731426|732411.7|731411.7|23
1632215920000|2021-09-21 09:18:40|732422.7|731422.7|732425.1|731425.1|732435.8|731435.8|732422.1|731422.1|20
1632215930000|2021-09-21 09:18:50|732421.4|731421.4|732424.3|731424.3|732425.1|731425.1|732419.2|731419.2|23
1632215940000|2021-09-21 09:19:00|732423.1|731423.1|732432.9|731432.9|732439.4|731439.4|732419.5|731419.5|26
1632215950000|2021-09-21 09:19:10|732443.3|731443.3|732456.1|731456.1|732954.4|731458.2|732443.3|730954.4|28
1632215960000|2021-09-21 09:19:20|732454.3|731454.3|732460.3|731460.3|732461.7|731461.7|732444.6|731444.6|33
1632215970000|2021-09-21 09:19:30|732459.9|731459.9|732461.4|731461.4|732475.2|731475.2|732453.1|731453.1|25
1632215980000|2021-09-21 09:19:40|732461.9|731461.9|732463.4|731463.4|732468|731468|732459.5|731459.5|24
1632215990000|2021-09-21 09:19:50|732463|731463|732485.8|731485.8|732983.8|731485.8|732462.6|730983.8|23
1632216000000|2021-09-21 09:20:00|732481.3|731481.3|732468.7|731468.7|732486.6|731486.6|732457.8|731457.8|31
1632216010000|2021-09-21 09:20:10|732463.7|731463.7|732460.3|731460.3|732465.3|731465.3|732460|731460|27
1632216020000|2021-09-21 09:20:20|732460|731460|732455.9|731455.9|732481.2|731481.2|732455.1|731455.1|27
1632216030000|2021-09-21 09:20:30|732457.6|731457.6|732455.4|731455.4|732460.2|731460.2|732428.2|731428.2|28
1632216040000|2021-09-21 09:20:40|732459.6|731459.6|732468.4|731468.4|732472.2|731472.2|732450.5|731450.5|28
1632216050000|2021-09-21 09:20:50|732467.2|731467.2|732463.7|731463.7|732474.8|731474.8|732457.7|731457.7|27
1632216060000|2021-09-21 09:21:00|732464.9|731464.9|732466.8|731466.8|732472.7|731472.7|732461.1|731461.1|27
1632216070000|2021-09-21 09:21:10|732465.7|731465.7|732449|731449|732470.8|731470.8|732442.9|731442.9|30
1632216080000|2021-09-21 09:21:20|732447.4|731447.4|732473.5|731473.5|732480.8|731480.8|732447.4|731447.4|21
1632216090000|2021-09-21 09:21:30|732475.7|731475.7|732521.2|731521.2|732533.8|731533.8|732475.7|731475.7|28
1632216100000|2021-09-21 09:21:40|732520.3|731520.3|732524.4|731524.4|732546.1|731546.1|732517.1|731517.1|31
1632216110000|2021-09-21 09:21:50|732523.9|731523.9|732527.6|731527.6|732529.2|731529.2|732523.9|731523.9|12
1632216120000|2021-09-21 09:22:00|732527.5|731527.5|732583|731583|733076.8|731585.6|732525|731071.8|20
1632216130000|2021-09-21 09:22:10|732580.1|731580.1|732644|731644|733135.3|731649.7|732563.2|731135.3|28
1632216140000|2021-09-21 09:22:20|732646|731646|732645.3|731645.3|733166.5|731670.7|732636.8|731166.5|33
1632216150000|2021-09-21 09:22:30|732644.2|731644.2|732663.7|731663.7|732672.5|731672.5|732634.2|731634.2|33
1632216160000|2021-09-21 09:22:40|732661.2|731661.2|732623.5|731623.5|733166.5|731676.3|732612.5|731136.3|32
1632216170000|2021-09-21 09:22:50|732625.6|731625.6|732623.5|731623.5|732626|731626|732620.1|731620.1|25
1632216180000|2021-09-21 09:23:00|732622.3|731622.3|732600.1|731600.1|732623.9|731623.9|732597.9|731597.9|21
1632216190000|2021-09-21 09:23:10|732585|731585|732640.2|731640.2|732644.3|731644.3|732585|731585|29
1632216200000|2021-09-21 09:23:20|732638.5|731638.5|732647.9|731647.9|732664|731664|732638.4|731638.4|26
1632216210000|2021-09-21 09:23:30|732657.5|731657.5|732657.9|731657.9|732667.9|731667.9|732647.2|731647.2|25
1632216220000|2021-09-21 09:23:40|732658.6|731658.6|732640.3|731640.3|732678.1|731678.1|732636.4|731636.4|23
1632216230000|2021-09-21 09:23:50|732637.7|731637.7|732626.5|731626.5|732642.8|731642.8|732626.5|731626.5|26
1632216240000|2021-09-21 09:24:00|732627.5|731627.5|732626.9|731626.9|733129.1|731633.6|732624.5|731129.1|24
1632216250000|2021-09-21 09:24:10|732625.2|731625.2|732634|731634|732634|731634|732623.7|731623.7|21
1632216260000|2021-09-21 09:24:20|732633.7|731633.7|732628.6|731628.6|732634|731634|732628.1|731628.1|20
1632216270000|2021-09-21 09:24:30|732629.8|731629.8|732639.2|731639.2|732641.9|731641.9|732629.8|731629.8|19
1632216280000|2021-09-21 09:24:40|732637.3|731637.3|732641.1|731641.1|732641.7|731641.7|732635|731635|14
1632216290000|2021-09-21 09:24:50|732640.5|731640.5|732638.3|731638.3|732640.5|731640.5|732635.7|731635.7|11
1632216300000|2021-09-21 09:25:00|732638.4|731638.4|732624.1|731624.1|732656.1|731656.1|732621.1|731621.1|23
1632216310000|2021-09-21 09:25:10|732625.4|731625.4|732592|731592|733125|731628|732562.2|731097.5|38
1632216320000|2021-09-21 09:25:20|732572.7|731572.7|732540.4|731540.4|732572.7|731572.7|732524.1|731524.1|28
1632216330000|2021-09-21 09:25:30|732539.5|731539.5|732553.9|731553.9|733035.2|731554.5|732456.7|731019.9|30
1632216340000|2021-09-21 09:25:40|732552.1|731552.1|732576.5|731576.5|733073|731576.5|732541.9|731073|31
1632216350000|2021-09-21 09:25:50|732569.9|731569.9|732565.8|731565.8|732576.9|731576.9|732556.4|731556.4|23
1632216360000|2021-09-21 09:26:00|732564|731564|732567.9|731567.9|732570.8|731570.8|732564|731564|26
1632216370000|2021-09-21 09:26:10|732568|731568|732542.8|731542.8|732570.2|731570.2|732541.3|731541.3|27
1632216380000|2021-09-21 09:26:20|732542.5|731542.5|732548.6|731548.6|733042.5|731563.1|732542.5|731042.5|26
1632216390000|2021-09-21 09:26:30|732548.1|731548.1|733064|731064|733084.2|731594.2|732548.1|731055.7|22
1632216400000|2021-09-21 09:26:40|732568.9|731568.9|732552.8|731552.8|732568.9|731568.9|732552.8|731552.8|23
1632216410000|2021-09-21 09:26:50|732555|731555|732580.1|731580.1|732585.6|731585.6|732553.7|731553.7|20
1632216420000|2021-09-21 09:27:00|732582.3|731582.3|732562.3|731562.3|732582.3|731582.3|732557.1|731557.1|22
1632216430000|2021-09-21 09:27:10|732564.4|731564.4|732587.6|731587.6|732593.2|731593.2|732560.8|731560.8|32
1632216440000|2021-09-21 09:27:20|732587|731587|732590.8|731590.8|732602.4|731602.4|732585.8|731585.8|23
1632216450000|2021-09-21 09:27:30|732589.4|731589.4|732590.8|731590.8|732598.1|731598.1|732586.7|731586.7|19
1632216460000|2021-09-21 09:27:40|732590.7|731590.7|732629.2|731629.2|732636|731636|732590.7|731590.7|30
1632216470000|2021-09-21 09:27:50|732631.2|731631.2|732630.2|731630.2|732633.3|731633.3|732626.1|731626.1|11
1632216480000|2021-09-21 09:28:00|732627.9|731627.9|732644.7|731644.7|732648.5|731648.5|732616.5|731616.5|21
1632216490000|2021-09-21 09:28:10|732644.2|731644.2|732638.1|731638.1|732657.8|731657.8|732633.6|731633.6|26
1632216500000|2021-09-21 09:28:20|732636.1|731636.1|732689.4|731689.4|732698.2|731698.2|732628.2|731628.2|28
1632216510000|2021-09-21 09:28:30|732688.9|731688.9|732716.7|731716.7|732725|731725|732688.9|731688.9|17
1632216520000|2021-09-21 09:28:40|732709.1|731709.1|732716.2|731716.2|732723.7|731723.7|732694.3|731694.3|24
1632216530000|2021-09-21 09:28:50|732722.6|731722.6|732811.3|731811.3|732811.3|731811.3|732721.1|731721.1|29
1632216540000|2021-09-21 09:29:00|732811|731811|732838.3|731838.3|732853.5|731853.5|732810.7|731810.7|38
1632216550000|2021-09-21 09:29:10|732833.3|731833.3|732851.9|731851.9|732854|731854|732833.3|731833.3|21
1632216560000|2021-09-21 09:29:20|732865.5|731865.5|732862.5|731862.5|733358.7|731865.5|732847|731358.7|21
1632216570000|2021-09-21 09:29:30|732861.7|731861.7|732878.6|731878.6|732887.7|731887.7|732861.7|731861.7|21
1632216580000|2021-09-21 09:29:40|732873.4|731873.4|732868|731868|732881.3|731881.3|732863.6|731863.6|25
1632216590000|2021-09-21 09:29:50|732886.4|731886.4|732879.8|731879.8|732886.4|731886.4|732874|731874|25
1632216600000|2021-09-21 09:30:00|732877.6|731877.6|732869.4|731869.4|732879.6|731879.6|732844.7|731844.7|22
1632216610000|2021-09-21 09:30:10|732869.1|731869.1|732884.5|731884.5|732884.5|731884.5|732865.3|731865.3|19
1632216620000|2021-09-21 09:30:20|732882.3|731882.3|732861.5|731861.5|732882.3|731882.3|732861.5|731861.5|18
1632216630000|2021-09-21 09:30:30|732861|731861|732854.6|731854.6|732865.1|731865.1|732838.2|731838.2|24
1632216640000|2021-09-21 09:30:40|732837.1|731837.1|732866.3|731866.3|732877.4|731877.4|732836.7|731836.7|33
1632216650000|2021-09-21 09:30:50|732867.4|731867.4|732865.1|731865.1|732882.9|731882.9|732864.7|731864.7|30
1632216660000|2021-09-21 09:31:00|732868.1|731868.1|732815.3|731815.3|733373.4|731884.1|732810.8|731369.1|30
1632216670000|2021-09-21 09:31:10|732812.4|731812.4|732798.7|731798.7|732812.4|731812.4|732794.3|731794.3|24
1632216680000|2021-09-21 09:31:20|732795.6|731795.6|732875.9|731875.9|732886.1|731886.1|732790.3|731790.3|30
1632216690000|2021-09-21 09:31:30|732878.9|731878.9|732892.4|731892.4|732892.4|731892.4|732852.1|731852.1|31
1632216700000|2021-09-21 09:31:40|732892|731892|732877.1|731877.1|733399.5|731918|732872.5|731399.5|22
1632216710000|2021-09-21 09:31:50|732877.3|731877.3|732862.7|731862.7|732878.8|731878.8|732862.7|731862.7|15
1632216720000|2021-09-21 09:32:00|732862.3|731862.3|732873.5|731873.5|732875.6|731875.6|732862.3|731862.3|18
1632216730000|2021-09-21 09:32:10|732873.3|731873.3|732870.7|731870.7|732875.9|731875.9|732847.4|731847.4|16
1632216740000|2021-09-21 09:32:20|732870.3|731870.3|733367.9|731367.9|733367.9|731872.7|732849.3|731367.3|24
1632216750000|2021-09-21 09:32:30|733370.4|731370.4|732841.8|731841.8|733379.3|731905.3|732841.8|731336.2|31
1632216760000|2021-09-21 09:32:40|732844|731844|732810.5|731810.5|732844|731844|732810.5|731810.5|19
1632216770000|2021-09-21 09:32:50|732803.6|731803.6|732808.7|731808.7|732808.7|731808.7|732792.4|731792.4|34
1632216780000|2021-09-21 09:33:00|732808.1|731808.1|733354.8|731354.8|733359.6|731871.8|732807.5|731322|28
1632216790000|2021-09-21 09:33:10|733353.3|731353.3|732870.3|731870.3|733373.8|731874.9|732868.7|731352.2|25
1632216800000|2021-09-21 09:33:20|732871.9|731871.9|732877.4|731877.4|732882.9|731882.9|732861.3|731861.3|26
1632216810000|2021-09-21 09:33:30|732883.4|731883.4|732874.2|731874.2|733379.9|731886.2|732868.9|731375.2|33
1632216820000|2021-09-21 09:33:40|732870.7|731870.7|732889|731889|733377.4|731901.2|732870.7|731371.9|38
1632216830000|2021-09-21 09:33:50|732879|731879|732900.9|731900.9|733409.5|731904.5|732853.7|731370.2|34
1632216840000|2021-09-21 09:34:00|733382.4|731382.4|733315.1|731315.1|733394.3|731878.4|732831.2|731314.2|31
1632216850000|2021-09-21 09:34:10|733322|731322|732851.8|731851.8|733356.5|731858.3|732813.7|731313.3|34
1632216860000|2021-09-21 09:34:20|732848.8|731848.8|732836.4|731836.4|733353.3|731866.9|732836.4|731353.3|31
1632216870000|2021-09-21 09:34:30|732835.5|731835.5|732799.2|731799.2|732839.2|731839.2|732789|731789|29
1632216880000|2021-09-21 09:34:40|732799.3|731799.3|732788.6|731788.6|732799.3|731799.3|732771.8|731771.8|36
1632216890000|2021-09-21 09:34:50|732794|731794|732795|731795|732798.3|731798.3|732789.1|731789.1|22
1632216900000|2021-09-21 09:35:00|732796.8|731796.8|732838.9|731838.9|733406.3|731898.3|732759.4|731352|30
1632216910000|2021-09-21 09:35:10|732845|731845|732814.7|731814.7|733350.6|731846.7|732806.6|731337.9|31
1632216920000|2021-09-21 09:35:20|732812.3|731812.3|732816.9|731816.9|732831.3|731831.3|732807.4|731807.4|32
1632216930000|2021-09-21 09:35:30|732814.6|731814.6|732805.6|731805.6|733350|731861.2|732805.6|731350|32
1632216940000|2021-09-21 09:35:40|732804.8|731804.8|732813.3|731813.3|732813.3|731813.3|732799.3|731799.3|28
1632216950000|2021-09-21 09:35:50|732812.3|731812.3|732847.3|731847.3|732855.9|731855.9|732811.4|731811.4|29
1632216960000|2021-09-21 09:36:00|732854.7|731854.7|732829.9|731829.9|732855.5|731855.5|732810.2|731810.2|26
1632216970000|2021-09-21 09:36:10|732825.8|731825.8|732820|731820|732825.8|731825.8|732819.5|731819.5|7
1632216980000|2021-09-21 09:36:20|732820.1|731820.1|732805.5|731805.5|732839.7|731839.7|732793.5|731793.5|20
1632216990000|2021-09-21 09:36:30|732805.4|731805.4|732805.6|731805.6|732805.8|731805.8|732802.2|731802.2|11
1632217000000|2021-09-21 09:36:40|732796.7|731796.7|732728|731728|732802.6|731802.6|732717.6|731717.6|27
1632217010000|2021-09-21 09:36:50|732719.9|731719.9|732729|731729|732729|731729|732698.7|731698.7|33
1632217020000|2021-09-21 09:37:00|732723|731723|732746.3|731746.3|733243.4|731754.6|732722.5|731243.1|29
1632217030000|2021-09-21 09:37:10|732744.6|731744.6|732754.1|731754.1|733249.9|731757.5|732724.4|731216.9|29
1632217040000|2021-09-21 09:37:20|732742.7|731742.7|732714|731714|732759.2|731759.2|732714|731714|23
1632217050000|2021-09-21 09:37:30|732713.3|731713.3|732727.7|731727.7|732743.4|731743.4|732710.5|731710.5|20
1632217060000|2021-09-21 09:37:40|732726.8|731726.8|732722.7|731722.7|733201.8|731727.4|732699.8|731201.8|21
1632217070000|2021-09-21 09:37:50|732724.3|731724.3|732726|731726|732732|731732|732721.9|731721.9|23
1632217080000|2021-09-21 09:38:00|732725.4|731725.4|732670.1|731670.1|733172.7|731726.2|732664.2|731172.4|27
1632217090000|2021-09-21 09:38:10|732675.9|731675.9|732679.4|731679.4|732690.2|731690.2|732674.5|731674.5|25
1632217100000|2021-09-21 09:38:20|732674.5|731674.5|732708.4|731708.4|732711|731711|732672.1|731672.1|25
1632217110000|2021-09-21 09:38:30|732707.7|731707.7|732772.8|731772.8|733225.2|731772.8|732707.5|731225.2|25
1632217120000|2021-09-21 09:38:40|732776.7|731776.7|732758.7|731758.7|732786.4|731786.4|732750.1|731750.1|27
1632217130000|2021-09-21 09:38:50|732758.9|731758.9|732754.2|731754.2|732762.7|731762.7|732751.8|731751.8|21
1632217140000|2021-09-21 09:39:00|732756|731756|732754.3|731754.3|732761.8|731761.8|732754.3|731754.3|20
1632217150000|2021-09-21 09:39:10|732756.6|731756.6|732769.8|731769.8|732771.6|731771.6|732755.7|731755.7|19
1632217160000|2021-09-21 09:39:20|732769.5|731769.5|732859.6|731859.6|733358|731874.9|732769.5|731358|22
1632217170000|2021-09-21 09:39:30|732858.8|731858.8|732915.8|731915.8|733361.5|731915.8|732829.4|731330.2|28
1632217180000|2021-09-21 09:39:40|732924.9|731924.9|732948.3|731948.3|733455.4|731978.2|732923.6|731455.4|35
1632217190000|2021-09-21 09:39:50|732951.8|731951.8|732947|731947|733466.4|731959.4|732942.4|731425.8|33
1632217200000|2021-09-21 09:40:00|733441.5|731441.5|732946.9|731946.9|733447|731964|732946.9|731440.8|22
1632217210000|2021-09-21 09:40:10|732940.8|731940.8|732925.5|731925.5|733447.4|731947.8|732922.3|731426.2|30
1632217220000|2021-09-21 09:40:20|733398.7|731398.7|733359.5|731359.5|733402.5|731899.6|732887.5|731350.5|33
1632217230000|2021-09-21 09:40:30|733346|731346|733317|731317|733358.4|731876|732819.4|731315.7|29
1632217240000|2021-09-21 09:40:40|733316.1|731316.1|732784.7|731784.7|733323.4|731795.1|732773.2|731292.7|30
1632217250000|2021-09-21 09:40:50|732786|731786|732804.1|731804.1|733301.5|731806.4|732785.8|731286.5|26
1632217260000|2021-09-21 09:41:00|732800.8|731800.8|732818.2|731818.2|732823.2|731823.2|732800.8|731800.8|21
1632217270000|2021-09-21 09:41:10|732812.6|731812.6|732876.7|731876.7|733397.3|731888.7|732804.7|731370.2|28
1632217280000|2021-09-21 09:41:20|732879.1|731879.1|732840.7|731840.7|732882|731882|732837.2|731837.2|33
1632217290000|2021-09-21 09:41:30|732840|731840|732851.4|731851.4|733361.6|731862.1|732832.2|731348|30
1632217300000|2021-09-21 09:41:40|732855.9|731855.9|732821.3|731821.3|732855.9|731855.9|732802.3|731802.3|29
1632217310000|2021-09-21 09:41:50|732819|731819|732813.9|731813.9|732825.7|731825.7|732808.7|731808.7|24
1632217320000|2021-09-21 09:42:00|732815.2|731815.2|732872.7|731872.7|733354.6|731873.3|732807|731347.4|24
1632217330000|2021-09-21 09:42:10|732871.8|731871.8|732869.5|731869.5|732886.1|731886.1|732861.8|731861.8|27
1632217340000|2021-09-21 09:42:20|732868.1|731868.1|732874.5|731874.5|732879.2|731879.2|732868.1|731868.1|29
1632217350000|2021-09-21 09:42:30|732874.2|731874.2|732873.2|731873.2|732876.5|731876.5|732872.9|731872.9|12
1632217360000|2021-09-21 09:42:40|732872.7|731872.7|732936.6|731936.6|732945.9|731945.9|732866.8|731866.8|30
1632217370000|2021-09-21 09:42:50|732935.3|731935.3|732934|731934|732939.7|731939.7|732931.1|731931.1|16
1632217380000|2021-09-21 09:43:00|732932.6|731932.6|732870.7|731870.7|732937.3|731937.3|732870.7|731870.7|23
1632217390000|2021-09-21 09:43:10|732874.9|731874.9|732863.3|731863.3|732917.8|731917.8|732860.2|731860.2|30
1632217400000|2021-09-21 09:43:20|732864.1|731864.1|732866.3|731866.3|732880.8|731880.8|732856.2|731856.2|24
1632217410000|2021-09-21 09:43:30|732866.4|731866.4|732885.8|731885.8|732888.9|731888.9|732865.6|731865.6|22
1632217420000|2021-09-21 09:43:40|732890.2|731890.2|732936.2|731936.2|732947.1|731947.1|732890.2|731890.2|34
1632217430000|2021-09-21 09:43:50|732936.3|731936.3|732938.3|731938.3|732940.9|731940.9|732934|731934|25
1632217440000|2021-09-21 09:44:00|732936.7|731936.7|732936.4|731936.4|732943.8|731943.8|732912.5|731912.5|30
1632217450000|2021-09-21 09:44:10|732933.9|731933.9|732928.6|731928.6|732946|731946|732928.2|731928.2|25
1632217460000|2021-09-21 09:44:20|732931.5|731931.5|732935.9|731935.9|732945.3|731945.3|732929.9|731929.9|22
1632217470000|2021-09-21 09:44:30|732935.6|731935.6|732887|731887|733437.2|731935.6|732879.6|731436.7|26
1632217480000|2021-09-21 09:44:40|732881.4|731881.4|732914.6|731914.6|732918.9|731918.9|732877.9|731877.9|28
1632217490000|2021-09-21 09:44:50|732905.4|731905.4|732908.1|731908.1|732914.6|731914.6|732885.9|731885.9|29
1632217500000|2021-09-21 09:45:00|732911|731911|732904.6|731904.6|732923.8|731923.8|732900.9|731900.9|34
1632217510000|2021-09-21 09:45:10|732902.3|731902.3|732866.2|731866.2|733361.5|731909.9|732852.2|731341.5|35
1632217520000|2021-09-21 09:45:20|732865|731865|732885|731885|732888.2|731888.2|732865|731865|26
1632217530000|2021-09-21 09:45:30|732885.7|731885.7|732888.2|731888.2|732888.2|731888.2|732853.8|731853.8|25
1632217540000|2021-09-21 09:45:40|732883.3|731883.3|732942|731942|732944|731944|732883.3|731883.3|31
1632217550000|2021-09-21 09:45:50|732940.8|731940.8|732949.6|731949.6|732959.9|731959.9|732919.4|731919.4|30
1632217560000|2021-09-21 09:46:00|732953.2|731953.2|732961.2|731961.2|732981.2|731981.2|732945.7|731945.7|24
1632217570000|2021-09-21 09:46:10|732968.5|731968.5|732971.5|731971.5|732981.6|731981.6|732961.4|731961.4|23
1632217580000|2021-09-21 09:46:20|732971.7|731971.7|732959.5|731959.5|732972.4|731972.4|732959.3|731959.3|16
1632217590000|2021-09-21 09:46:30|732961.1|731961.1|732975.2|731975.2|732990.3|731990.3|732959.8|731959.8|22
1632217600000|2021-09-21 09:46:40|732976.2|731976.2|732907.3|731907.3|732976.2|731976.2|732898.2|731898.2|25
1632217610000|2021-09-21 09:46:50|732896.5|731896.5|732885.7|731885.7|732908.5|731908.5|732874|731874|25
1632217620000|2021-09-21 09:47:00|732886.5|731886.5|732782.3|731782.3|732895.1|731895.1|732782.3|731782.3|31
1632217630000|2021-09-21 09:47:10|732778.4|731778.4|732854|731854|733367.9|731869.6|732758.1|731367.9|33
1632217640000|2021-09-21 09:47:20|732853.6|731853.6|733353.8|731353.8|733355.6|731856.6|732853.3|731348.7|18
1632217650000|2021-09-21 09:47:30|733354.9|731354.9|732843|731843|733355.9|731849.4|732839|731352.3|22
1632217660000|2021-09-21 09:47:40|732844.3|731844.3|732847.8|731847.8|732858.5|731858.5|732839.6|731839.6|20
1632217670000|2021-09-21 09:47:50|732847.9|731847.9|732846.1|731846.1|732855.7|731855.7|732844.4|731844.4|18
1632217680000|2021-09-21 09:48:00|732843.6|731843.6|732837.1|731837.1|732845.3|731845.3|732807.8|731807.8|26
1632217690000|2021-09-21 09:48:10|732834.7|731834.7|732820.5|731820.5|732843.1|731843.1|732804.7|731804.7|28
1632217700000|2021-09-21 09:48:20|732826.8|731826.8|732814.7|731814.7|732838.3|731838.3|732805.8|731805.8|26
1632217710000|2021-09-21 09:48:30|732818.4|731818.4|732854.5|731854.5|733351.3|731863.7|732818.4|731347|30
1632217720000|2021-09-21 09:48:40|732851.6|731851.6|732871.5|731871.5|732881.5|731881.5|732847.4|731847.4|24
1632217730000|2021-09-21 09:48:50|732877.3|731877.3|732850.2|731850.2|732881.3|731881.3|732828.9|731828.9|29
1632217740000|2021-09-21 09:49:00|732844.5|731844.5|732772.9|731772.9|732847.5|731847.5|732770.4|731770.4|36
1632217750000|2021-09-21 09:49:10|732774.8|731774.8|732743.5|731743.5|732784.3|731784.3|732740.8|731740.8|31
1632217760000|2021-09-21 09:49:20|732743.1|731743.1|732768.4|731768.4|732776.8|731776.8|732742.5|731742.5|28
1632217770000|2021-09-21 09:49:30|732768.6|731768.6|732780|731780|733269.7|731795.7|732766.2|731267.9|28
1632217780000|2021-09-21 09:49:40|732770.6|731770.6|732776.1|731776.1|732785.9|731785.9|732764.5|731764.5|36
1632217790000|2021-09-21 09:49:50|732777.5|731777.5|732703.3|731703.3|732778.6|731778.6|732697.5|731697.5|36
1632217800000|2021-09-21 09:50:00|732705.1|731705.1|732687.9|731687.9|733190.2|731705.1|732677.3|731189.4|32
1632217810000|2021-09-21 09:50:10|732682.4|731682.4|732709.2|731709.2|733232|731732.8|732676.9|731211.5|30
1632217820000|2021-09-21 09:50:20|732710.1|731710.1|732679.9|731679.9|733223.9|731722.7|732676.5|731204.9|38
1632217830000|2021-09-21 09:50:30|732679.8|731679.8|732669.9|731669.9|733174.9|731690.3|732654.2|731164.5|38
1632217840000|2021-09-21 09:50:40|732669.4|731669.4|732708.4|731708.4|733200.8|731711.6|732666.9|731177.1|40
1632217850000|2021-09-21 09:50:50|732708|731708|732616.7|731616.7|733202|731708|732591.7|731087.2|39
1632217860000|2021-09-21 09:51:00|732600.1|731600.1|732598.3|731598.3|733088.5|731617.3|732588.2|731082.8|33
1632217870000|2021-09-21 09:51:10|732596.3|731596.3|733093.9|731093.9|733097.2|731622|732576.5|731087.1|36
1632217880000|2021-09-21 09:51:20|733095.7|731095.7|732605.1|731605.1|733103.4|731608.4|732592.2|731095.7|31
1632217890000|2021-09-21 09:51:30|732595.9|731595.9|732631.1|731631.1|732636.6|731636.6|732595.9|731595.9|29
1632217900000|2021-09-21 09:51:40|732643.7|731643.7|732647.8|731647.8|732661.6|731661.6|732643.1|731643.1|22
1632217910000|2021-09-21 09:51:50|732650.5|731650.5|732633.3|731633.3|732658.8|731658.8|732632|731632|24
1632217920000|2021-09-21 09:52:00|732632.9|731632.9|732623.3|731623.3|732641|731641|732609.6|731609.6|34
1632217930000|2021-09-21 09:52:10|732623.5|731623.5|732627.1|731627.1|732627.1|731627.1|732611.7|731611.7|22
1632217940000|2021-09-21 09:52:20|732625.9|731625.9|732624.5|731624.5|732628.2|731628.2|732607|731607|23
1632217950000|2021-09-21 09:52:30|732624.3|731624.3|732628.8|731628.8|733127.6|731631|732615.1|731127.6|21
1632217960000|2021-09-21 09:52:40|732629.4|731629.4|732623.3|731623.3|732638.3|731638.3|732623.2|731623.2|16
1632217970000|2021-09-21 09:52:50|732631.2|731631.2|732613.2|731613.2|732650.1|731650.1|732611.9|731611.9|33
1632217980000|2021-09-21 09:53:00|732616.9|731616.9|732597.2|731597.2|732625.6|731625.6|732594.2|731594.2|26
1632217990000|2021-09-21 09:53:10|732596.2|731596.2|732587.7|731587.7|732606.8|731606.8|732587.7|731587.7|21
1632218000000|2021-09-21 09:53:20|732594.7|731594.7|732603.1|731603.1|732606.7|731606.7|732585.2|731585.2|23
1632218010000|2021-09-21 09:53:30|732603.6|731603.6|732598.4|731598.4|732603.6|731603.6|732593.8|731593.8|18
1632218020000|2021-09-21 09:53:40|732597.7|731597.7|732596.5|731596.5|732604.1|731604.1|732592.8|731592.8|16
1632218030000|2021-09-21 09:53:50|733090|731090|732583.2|731583.2|733090.8|731595.1|732583.2|731088.9|19
1632218040000|2021-09-21 09:54:00|732583|731583|732600.5|731600.5|733106.2|731603.1|732583|731101.7|16
1632218050000|2021-09-21 09:54:10|732597.6|731597.6|732577|731577|732601.7|731601.7|732577|731577|15
1632218060000|2021-09-21 09:54:20|732577.5|731577.5|732595.2|731595.2|732601.6|731601.6|732577.5|731577.5|14
1632218070000|2021-09-21 09:54:30|732594.4|731594.4|732620.6|731620.6|732622.3|731622.3|732594.4|731594.4|21
1632218080000|2021-09-21 09:54:40|732614.4|731614.4|732591.1|731591.1|732614.4|731614.4|732590.2|731590.2|24
1632218090000|2021-09-21 09:54:50|732592.6|731592.6|732578.8|731578.8|732596.4|731596.4|732578.8|731578.8|23
1632218100000|2021-09-21 09:55:00|732582.9|731582.9|732587.8|731587.8|732593.1|731593.1|732573.3|731573.3|16
1632218110000|2021-09-21 09:55:10|732590.4|731590.4|732602.7|731602.7|732603.9|731603.9|732578.7|731578.7|21
1632218120000|2021-09-21 09:55:20|732598.3|731598.3|732583.8|731583.8|732598.3|731598.3|732583.1|731583.1|20
1632218130000|2021-09-21 09:55:30|732582.9|731582.9|732586.3|731586.3|732593|731593|732580.8|731580.8|22
1632218140000|2021-09-21 09:55:40|732583.8|731583.8|732592.2|731592.2|732592.2|731592.2|732576.3|731576.3|22
1632218150000|2021-09-21 09:55:50|732591.9|731591.9|732554.2|731554.2|732599.7|731599.7|732541.1|731541.1|31
1632218160000|2021-09-21 09:56:00|732549|731549|732567.7|731567.7|732568.1|731568.1|732549|731549|24
1632218170000|2021-09-21 09:56:10|732568.3|731568.3|732551.5|731551.5|732586.1|731586.1|732551.5|731551.5|28
1632218180000|2021-09-21 09:56:20|732561.1|731561.1|732638.9|731638.9|732652.1|731652.1|732559.6|731559.6|22
1632218190000|2021-09-21 09:56:30|732633.3|731633.3|732632.3|731632.3|732634.3|731634.3|732626.3|731626.3|18
1632218200000|2021-09-21 09:56:40|732631|731631|732619.5|731619.5|732631.2|731631.2|732616.4|731616.4|21
1632218210000|2021-09-21 09:56:50|732616.9|731616.9|732611.1|731611.1|732626.7|731626.7|732611.1|731611.1|17
1632218220000|2021-09-21 09:57:00|732611.2|731611.2|732613.6|731613.6|732621.2|731621.2|732611.2|731611.2|14
1632218230000|2021-09-21 09:57:10|732617.4|731617.4|732617.7|731617.7|732625.4|731625.4|732611.3|731611.3|18
1632218240000|2021-09-21 09:57:20|732620.6|731620.6|732631.6|731631.6|733125|731639.6|732611.8|731125|20
1632218250000|2021-09-21 09:57:30|732629.7|731629.7|732627.7|731627.7|732637.3|731637.3|732616.8|731616.8|26
1632218260000|2021-09-21 09:57:40|732617.3|731617.3|732596.2|731596.2|732620.7|731620.7|732596|731596|26
1632218270000|2021-09-21 09:57:50|732595.4|731595.4|732578.6|731578.6|733087.2|731596.4|732575.5|731077.2|28
1632218280000|2021-09-21 09:58:00|732582.8|731582.8|732563|731563|732582.8|731582.8|732550.6|731550.6|28
1632218290000|2021-09-21 09:58:10|732559.5|731559.5|732560.2|731560.2|732563.2|731563.2|732549.2|731549.2|23
1632218300000|2021-09-21 09:58:20|732549.8|731549.8|732570.3|731570.3|732571.3|731571.3|732549.7|731549.7|25
1632218310000|2021-09-21 09:58:30|732570.4|731570.4|732872.7|731872.7|733377.6|731877.3|732569.1|731377.6|31
1632218320000|2021-09-21 09:58:40|732862|731862|733382.5|731382.5|733386.8|731875.2|732855.5|731375.8|32
1632218330000|2021-09-21 09:58:50|733383.2|731383.2|732866|731866|733388.9|731868|732866|731369.6|25
1632218340000|2021-09-21 09:59:00|732881.4|731881.4|732791.3|731791.3|733393.7|731888.3|732791.3|731386.7|25
1632218350000|2021-09-21 09:59:10|732793.4|731793.4|732815.6|731815.6|733325.5|731839.5|732793.4|731318.5|31
1632218360000|2021-09-21 09:59:20|732817.2|731817.2|732740.5|731740.5|732820.5|731820.5|732737|731737|30
1632218370000|2021-09-21 09:59:30|732741|731741|733279.6|731279.6|733287.4|731786.1|732739.7|731246.9|21
1632218380000|2021-09-21 09:59:40|733280.8|731280.8|733253.4|731253.4|733292.5|731801.3|732749.7|731244.8|30
1632218390000|2021-09-21 09:59:50|733251.7|731251.7|733231.4|731231.4|733258.8|731703.1|732625.2|731202.7|23
1632218400000|2021-09-21 10:00:00|733227.2|731227.2|733237.9|731237.9|733251.9|731251.9|733208.7|731208.7|36
1632218410000|2021-09-21 10:00:10|733237.2|731237.2|733268.9|731268.9|733268.9|731737.1|732731.1|731234.6|29
1632218420000|2021-09-21 10:00:20|733283.8|731283.8|733294.7|731294.7|733300.8|731778.5|732767.3|731251|33
1632218430000|2021-09-21 10:00:30|733280|731280|732835.7|731835.7|733345.6|731855.4|732784.8|731280|34
1632218440000|2021-09-21 10:00:40|733338.1|731338.1|732866.5|731866.5|733367|731874.6|732835.1|731335.8|31
1632218450000|2021-09-21 10:00:50|732866|731866|732874.3|731874.3|732874.3|731874.3|732856.9|731856.9|18
1632218460000|2021-09-21 10:01:00|732873.8|731873.8|732868|731868|732875.9|731875.9|732863.3|731863.3|25
1632218470000|2021-09-21 10:01:10|732868.7|731868.7|732864.6|731864.6|732870.2|731870.2|732863.1|731863.1|17
1632218480000|2021-09-21 10:01:20|732861.9|731861.9|732848.2|731848.2|732868|731868|732845.6|731845.6|28
1632218490000|2021-09-21 10:01:30|732856.2|731856.2|732863|731863|732863|731863|732843.4|731843.4|24
1632218500000|2021-09-21 10:01:40|732861.8|731861.8|732859.7|731859.7|732869.8|731869.8|732844.1|731844.1|26
1632218510000|2021-09-21 10:01:50|732870.5|731870.5|732852.6|731852.6|732874.6|731874.6|732851.8|731851.8|33
1632218520000|2021-09-21 10:02:00|732846.3|731846.3|732845.7|731845.7|732859.6|731859.6|732843.4|731843.4|24
1632218530000|2021-09-21 10:02:10|732846.2|731846.2|732831.4|731831.4|732854.9|731854.9|732788.7|731788.7|30
1632218540000|2021-09-21 10:02:20|732816.4|731816.4|732820.2|731820.2|732828.3|731828.3|732808.7|731808.7|34
1632218550000|2021-09-21 10:02:30|732817.5|731817.5|732784.6|731784.6|732818|731818|732766|731766|25
1632218560000|2021-09-21 10:02:40|732784.2|731784.2|732768|731768|732784.2|731784.2|732766.2|731766.2|29
1632218570000|2021-09-21 10:02:50|732766.1|731766.1|732769.6|731769.6|732777.8|731777.8|732764.2|731764.2|22
1632218580000|2021-09-21 10:03:00|732767.8|731767.8|732766.8|731766.8|732770.6|731770.6|732765.3|731765.3|16
1632218590000|2021-09-21 10:03:10|732766.1|731766.1|732769.3|731769.3|732785.3|731785.3|732761.6|731761.6|27
1632218600000|2021-09-21 10:03:20|732782.5|731782.5|732765.7|731765.7|732785.3|731785.3|732765.7|731765.7|24
1632218610000|2021-09-21 10:03:30|732764.7|731764.7|732777.7|731777.7|732781.7|731781.7|732758.9|731758.9|22
1632218620000|2021-09-21 10:03:40|732775.4|731775.4|732849.6|731849.6|733322.5|731860|732768.2|731322.5|35
1632218630000|2021-09-21 10:03:50|732851.6|731851.6|732829.3|731829.3|732859.6|731859.6|732829.3|731829.3|29
1632218640000|2021-09-21 10:04:00|732828.5|731828.5|732833|731833|732840.5|731840.5|732828.5|731828.5|14
1632218650000|2021-09-21 10:04:10|732836.2|731836.2|733007.4|732007.4|733020.3|732020.3|732836.1|731836.1|33
1632218660000|2021-09-21 10:04:20|733006.7|732006.7|733002.2|732002.2|733023|732023|732990.7|731990.7|37
1632218670000|2021-09-21 10:04:30|732987.4|731987.4|732916.4|731916.4|732988.5|731988.5|732913.4|731913.4|37
1632218680000|2021-09-21 10:04:40|732920.6|731920.6|732920.2|731920.2|732943.9|731943.9|732917.8|731917.8|31
1632218690000|2021-09-21 10:04:50|732921|731921|732909.2|731909.2|732936.6|731936.6|732904.7|731904.7|36
1632218700000|2021-09-21 10:05:00|732911.4|731911.4|732908.2|731908.2|732911.4|731911.4|732901.8|731901.8|26
1632218710000|2021-09-21 10:05:10|732898.7|731898.7|732874.7|731874.7|732903.4|731903.4|732874.7|731874.7|24
1632218720000|2021-09-21 10:05:20|732874.9|731874.9|732872.2|731872.2|732876.9|731876.9|732870.1|731870.1|21
1632218730000|2021-09-21 10:05:30|732870|731870|732870.5|731870.5|732879.3|731879.3|732868.3|731868.3|14
1632218740000|2021-09-21 10:05:40|732871.1|731871.1|732887|731887|732890.4|731890.4|732871.1|731871.1|20
1632218750000|2021-09-21 10:05:50|732887.5|731887.5|732939.3|731939.3|732957.4|731957.4|732887.5|731887.5|19
1632218760000|2021-09-21 10:06:00|732939.4|731939.4|732922.1|731922.1|732950.1|731950.1|732922.1|731922.1|30
1632218770000|2021-09-21 10:06:10|732922.5|731922.5|732912.3|731912.3|732924.6|731924.6|732911.6|731911.6|13
1632218780000|2021-09-21 10:06:20|732913.5|731913.5|732946.3|731946.3|732954.2|731954.2|732912.4|731912.4|26
1632218790000|2021-09-21 10:06:30|732943.3|731943.3|732941.5|731941.5|732947.1|731947.1|732940.2|731940.2|15
1632218800000|2021-09-21 10:06:40|732943.3|731943.3|732936.7|731936.7|732943.3|731943.3|732936.7|731936.7|15
1632218810000|2021-09-21 10:06:50|732948.8|731948.8|732961.2|731961.2|732969.1|731969.1|732947.4|731947.4|20
1632218820000|2021-09-21 10:07:00|732961.7|731961.7|732959.5|731959.5|732967.2|731967.2|732952.5|731952.5|17
1632218830000|2021-09-21 10:07:10|732954.5|731954.5|732944.9|731944.9|732964.3|731964.3|732930.3|731930.3|19
1632218840000|2021-09-21 10:07:20|732949.1|731949.1|732949.9|731949.9|732961.1|731961.1|732943.5|731943.5|30
1632218850000|2021-09-21 10:07:30|732950.5|731950.5|732977.7|731977.7|732990.3|731990.3|732945|731945|28
1632218860000|2021-09-21 10:07:40|732986.5|731986.5|732985.5|731985.5|732995.7|731995.7|732973.8|731973.8|29
1632218870000|2021-09-21 10:07:50|732975.3|731975.3|732917.4|731917.4|732978.3|731978.3|732889.1|731889.1|32
1632218880000|2021-09-21 10:08:00|732917.1|731917.1|732858.6|731858.6|732917.1|731917.1|732857.5|731857.5|29
1632218890000|2021-09-21 10:08:10|732844.8|731844.8|732845.3|731845.3|732859.9|731859.9|732843.4|731843.4|28
1632218900000|2021-09-21 10:08:20|732845.1|731845.1|732866.3|731866.3|732866.3|731866.3|732843.5|731843.5|25
1632218910000|2021-09-21 10:08:30|732854.9|731854.9|732862.1|731862.1|732867.4|731867.4|732851.8|731851.8|30
1632218920000|2021-09-21 10:08:40|732860.8|731860.8|732872.8|731872.8|732872.8|731872.8|732858.9|731858.9|25
1632218930000|2021-09-21 10:08:50|732861.6|731861.6|732856.4|731856.4|732873.3|731873.3|732854.5|731854.5|19
1632218940000|2021-09-21 10:09:00|732859.1|731859.1|732849.5|731849.5|732862.6|731862.6|732839.5|731839.5|22
1632218950000|2021-09-21 10:09:10|732856|731856|732829.2|731829.2|733348.4|731856.6|732813.7|731338.4|27
1632218960000|2021-09-21 10:09:20|732834.7|731834.7|732831.9|731831.9|732841.7|731841.7|732816.9|731816.9|32
1632218970000|2021-09-21 10:09:30|732833.6|731833.6|732853.8|731853.8|732861.4|731861.4|732832.2|731832.2|28
1632218980000|2021-09-21 10:09:40|732859.6|731859.6|732829.5|731829.5|732863.3|731863.3|732829.5|731829.5|29
1632218990000|2021-09-21 10:09:50|732821.8|731821.8|732831.1|731831.1|732845.3|731845.3|732820.3|731820.3|33
1632219000000|2021-09-21 10:10:00|732831.9|731831.9|732841.1|731841.1|732852.2|731852.2|732830.3|731830.3|29
1632219010000|2021-09-21 10:10:10|732843.1|731843.1|732846.3|731846.3|732846.3|731846.3|732825.9|731825.9|19
1632219020000|2021-09-21 10:10:20|732833.8|731833.8|732888.1|731888.1|732888.1|731888.1|732833.8|731833.8|27
1632219030000|2021-09-21 10:10:30|732888.8|731888.8|732855|731855|733364.8|731890|732846.3|731364.8|31
1632219040000|2021-09-21 10:10:40|732869.4|731869.4|732830.8|731830.8|732874.7|731874.7|732822.3|731822.3|32
1632219050000|2021-09-21 10:10:50|732828.3|731828.3|732842.5|731842.5|732847.8|731847.8|732819.9|731819.9|28
1632219060000|2021-09-21 10:11:00|732841.8|731841.8|732843.7|731843.7|732859.3|731859.3|732832|731832|31
1632219070000|2021-09-21 10:11:10|732849.9|731849.9|732839|731839|732852.9|731852.9|732833.7|731833.7|29
1632219080000|2021-09-21 10:11:20|732842.5|731842.5|732863.2|731863.2|732863.2|731863.2|732838.3|731838.3|21
1632219090000|2021-09-21 10:11:30|732874.8|731874.8|732912.6|731912.6|732912.6|731912.6|732874.8|731874.8|24
1632219100000|2021-09-21 10:11:40|732912.1|731912.1|733089.8|732089.8|733586.3|732101.8|732912.1|731578|37
1632219110000|2021-09-21 10:11:50|733091.6|732091.6|733067.1|732067.1|733600.5|732093|733049.2|731595.4|38
1632219120000|2021-09-21 10:12:00|733060.8|732060.8|733063|732063|733063|732063|733009.7|732009.7|39
1632219130000|2021-09-21 10:12:10|733064|732064|733071.7|732071.7|733082.2|732082.2|733063.9|732063.9|35
1632219140000|2021-09-21 10:12:20|733072|732072|733085.9|732085.9|733086.1|732086.1|733071.2|732071.2|30
1632219150000|2021-09-21 10:12:30|733086.5|732086.5|733048.4|732048.4|733087.7|732087.7|733033.9|732033.9|31
1632219160000|2021-09-21 10:12:40|733041.6|732041.6|733069.5|732069.5|733073|732073|733033.7|732033.7|35
1632219170000|2021-09-21 10:12:50|733058.6|732058.6|733089.2|732089.2|733096.4|732096.4|733055.8|732055.8|35
1632219180000|2021-09-21 10:13:00|733088.3|732088.3|733101.1|732101.1|733102.2|732102.2|733084.5|732084.5|27
1632219190000|2021-09-21 10:13:10|733099.5|732099.5|733134.1|732134.1|733141.8|732141.8|733086.3|732086.3|22
1632219200000|2021-09-21 10:13:20|733141.5|732141.5|733129.6|732129.6|733142.6|732142.6|733125.8|732125.8|29
1632219210000|2021-09-21 10:13:30|733129.9|732129.9|733165.4|732165.4|733172.8|732172.8|733128.1|732128.1|27
1632219220000|2021-09-21 10:13:40|733176.2|732176.2|733162.1|732162.1|733185.6|732185.6|733160.3|732160.3|34
1632219230000|2021-09-21 10:13:50|733161.1|732161.1|733167|732167|733182.7|732182.7|733161.1|732161.1|25
1632219240000|2021-09-21 10:14:00|733170.4|732170.4|733149.6|732149.6|733171.8|732171.8|733143.5|732143.5|22
1632219250000|2021-09-21 10:14:10|733146.8|732146.8|733145.2|732145.2|733147.6|732147.6|733142.5|732142.5|26
1632219260000|2021-09-21 10:14:20|733145.8|732145.8|733155.9|732155.9|733155.9|732155.9|733144.9|732144.9|28
1632219270000|2021-09-21 10:14:30|733145.3|732145.3|733280.5|732280.5|733280.5|732280.5|733145.3|732145.3|37
1632219280000|2021-09-21 10:14:40|733291.1|732291.1|733343.1|732343.1|733343.1|732343.1|733258.4|732258.4|39
1632219290000|2021-09-21 10:14:50|733349|732349|733288.1|732288.1|733793.2|732349|733288.1|731793.2|30
1632219300000|2021-09-21 10:15:00|733285.2|732285.2|733315.5|732315.5|733319|732319|733261.4|732261.4|37
1632219310000|2021-09-21 10:15:10|733315|732315|733324.9|732324.9|733335.7|732335.7|733293.8|732293.8|36
1632219320000|2021-09-21 10:15:20|733323.9|732323.9|733326.5|732326.5|733336.9|732336.9|733319.5|732319.5|32
1632219330000|2021-09-21 10:15:30|733324.4|732324.4|733316.2|732316.2|733326.2|732326.2|733316.2|732316.2|28
1632219340000|2021-09-21 10:15:40|733329.4|732329.4|733341.1|732341.1|733808.3|732341.4|733305.6|731808.3|31
1632219350000|2021-09-21 10:15:50|733340.7|732340.7|733344.7|732344.7|733353.8|732353.8|733319.2|732319.2|30
1632219360000|2021-09-21 10:16:00|733349|732349|733363.1|732363.1|733378.3|732378.3|733344.2|732344.2|24
1632219370000|2021-09-21 10:16:10|733367.8|732367.8|733394.1|732394.1|733394.5|732394.5|733360|732360|24
1632219380000|2021-09-21 10:16:20|733390.7|732390.7|733398.8|732398.8|733400.7|732400.7|733390.7|732390.7|27
1632219390000|2021-09-21 10:16:30|733399.5|732399.5|733400.6|732400.6|733402.8|732402.8|733395.5|732395.5|23
1632219400000|2021-09-21 10:16:40|733403.2|732403.2|733400.4|732400.4|733406.5|732406.5|733396.2|732396.2|21
1632219410000|2021-09-21 10:16:50|733400.7|732400.7|733395.7|732395.7|733401|732401|733389.7|732389.7|26
1632219420000|2021-09-21 10:17:00|733398.6|732398.6|733393.3|732393.3|733398.6|732398.6|733389.9|732389.9|24
1632219430000|2021-09-21 10:17:10|733398.7|732398.7|733368.6|732368.6|733398.7|732398.7|733349.2|732349.2|30
1632219440000|2021-09-21 10:17:20|733367.9|732367.9|733394.6|732394.6|733394.6|732394.6|733367.9|732367.9|33
1632219450000|2021-09-21 10:17:30|733387.7|732387.7|733425.4|732425.4|733425.4|732425.4|733374.7|732374.7|27
1632219460000|2021-09-21 10:17:40|733432.1|732432.1|733428|732428|733433.5|732433.5|733425.9|732425.9|17
1632219470000|2021-09-21 10:17:50|733428.1|732428.1|733455.8|732455.8|733960.3|732527.6|733426.3|731960.3|31
1632219480000|2021-09-21 10:18:00|733463.2|732463.2|733581.6|732581.6|734069.4|732583|733463.2|732069.4|33
1632219490000|2021-09-21 10:18:10|733580.4|732580.4|733606.9|732606.9|734092.2|732667.2|733560|732085.4|37
1632219500000|2021-09-21 10:18:20|733601.7|732601.7|733578.1|732578.1|733608.5|732608.5|733578.1|732578.1|26
1632219510000|2021-09-21 10:18:30|733576|732576|733474.1|732474.1|733979.9|732577.2|733470.7|731972.9|32
1632219520000|2021-09-21 10:18:40|733474.3|732474.3|733379.3|732379.3|733867.5|732484.6|733343.3|731859|32
1632219530000|2021-09-21 10:18:50|733375.3|732375.3|733377.9|732377.9|733378.7|732378.7|733374.5|732374.5|20
1632219540000|2021-09-21 10:19:00|733377.8|732377.8|733430.6|732430.6|733440.7|732440.7|733373.7|732373.7|19
1632219550000|2021-09-21 10:19:10|733440.9|732440.9|733301.6|732301.6|733832.2|732442.3|733284.9|731771.1|27
1632219560000|2021-09-21 10:19:20|733818.9|731818.9|733835.1|731835.1|733835.1|732343.7|733323.9|731785.3|35
1632219570000|2021-09-21 10:19:30|733817.9|731817.9|733255.9|732255.9|733817.9|732255.9|733245.7|731761.7|31
1632219580000|2021-09-21 10:19:40|733256.8|732256.8|733142.8|732142.8|733641.1|732256.9|733139.7|731629.5|35
1632219590000|2021-09-21 10:19:50|733147.7|732147.7|733213.3|732213.3|733660.5|732229.5|733146.6|731640.3|33
1632219600000|2021-09-21 10:20:00|733213.6|732213.6|733643.7|731643.7|733646.1|732213.6|733130.2|731636.1|28
1632219610000|2021-09-21 10:20:10|733644.9|731644.9|732991.4|731991.4|733644.9|732144.1|732989.1|731483.7|37
1632219620000|2021-09-21 10:20:20|732990.2|731990.2|733381.4|731381.4|733499.7|731999.8|732952.6|731381.4|30
1632219630000|2021-09-21 10:20:30|733381.1|731381.1|732919.2|731919.2|733381.4|731930.7|732861.8|731368.2|32
1632219640000|2021-09-21 10:20:40|732907|731907|732869.2|731869.2|732920|731920|732839.1|731839.1|30
1632219650000|2021-09-21 10:20:50|732859.1|731859.1|733363.3|731363.3|733376.9|731873.5|732859.1|731348|31
1632219660000|2021-09-21 10:21:00|733364.5|731364.5|733374.5|731374.5|733389.9|731389.9|733363|731363|32
1632219670000|2021-09-21 10:21:10|733373.4|731373.4|732976.7|731976.7|733478.2|731976.7|732976.6|731364.3|22
1632219680000|2021-09-21 10:21:20|732975.8|731975.8|733518|731518|733518|732014.3|732974.9|731505.9|30
1632219690000|2021-09-21 10:21:30|733517.9|731517.9|733000.3|732000.3|733517.9|732005|732998.8|731495.7|29
1632219700000|2021-09-21 10:21:40|732998.9|731998.9|733500.6|731500.6|733500.6|732000.6|732992|731490|21
1632219710000|2021-09-21 10:21:50|733497.7|731497.7|733497.3|731497.3|733507.4|731507.4|733493.5|731493.5|23
1632219720000|2021-09-21 10:22:00|733497.1|731497.1|733038.3|732038.3|733550|732054.2|733010.3|731492.9|29
1632219730000|2021-09-21 10:22:10|733045.6|732045.6|733542.9|731542.9|733547.6|732051.6|733032.4|731542.4|25
1632219740000|2021-09-21 10:22:20|733060.6|732060.6|732973|731973|733548.1|732060.6|732973|731461.8|32
1632219750000|2021-09-21 10:22:30|732949.3|731949.3|733550.6|731550.6|733550.6|732070.8|732949.3|731459.1|31
1632219760000|2021-09-21 10:22:40|733550|731550|733038.1|732038.1|733550|732048|733033.7|731541.8|30
1632219770000|2021-09-21 10:22:50|733036.7|732036.7|733029.8|732029.8|733043|732043|733010.1|732010.1|30
1632219780000|2021-09-21 10:23:00|733024.9|732024.9|732986.8|731986.8|733493.2|732024.9|732953|731463|36
1632219790000|2021-09-21 10:23:10|732985.3|731985.3|732977.8|731977.8|733475.5|731998.7|732966.7|731459.8|31
1632219800000|2021-09-21 10:23:20|732977.5|731977.5|732960.5|731960.5|733495.3|731989.2|732960.5|731487.1|33
1632219810000|2021-09-21 10:23:30|732962.2|731962.2|732961.3|731961.3|733483.8|731982.5|732955.9|731447|29
1632219820000|2021-09-21 10:23:40|732955.5|731955.5|733460.5|731460.5|733466.9|731965.4|732940.4|731438.7|32
1632219830000|2021-09-21 10:23:50|733457.8|731457.8|732948.3|731948.3|733464.2|731954.4|732937.7|731438.3|26
1632219840000|2021-09-21 10:24:00|732953.3|731953.3|733484.8|731484.8|733496.9|731993.8|732945.3|731441.4|32
1632219850000|2021-09-21 10:24:10|733487.8|731487.8|733033.8|732033.8|733539.3|732046.1|732992.8|731480.9|32
1632219860000|2021-09-21 10:24:20|733033.4|732033.4|733051.6|732051.6|733059.7|732059.7|733029.9|732029.9|29
1632219870000|2021-09-21 10:24:30|733049.5|732049.5|733053.7|732053.7|733555.7|732058.3|733042.5|731551.5|31
1632219880000|2021-09-21 10:24:40|733056.6|732056.6|733058.4|732058.4|733075.2|732075.2|733047.8|732047.8|33
1632219890000|2021-09-21 10:24:50|733055.4|732055.4|733550.9|731550.9|733554.8|732057.7|733043|731542.7|30
1632219900000|2021-09-21 10:25:00|733557.6|731557.6|733052.2|732052.2|733557.6|732080.9|733052.2|731537.5|29
1632219910000|2021-09-21 10:25:10|733054|732054|733071.4|732071.4|733575.6|732079.3|733048.9|731569.5|27
1632219920000|2021-09-21 10:25:20|733069.9|732069.9|733480|731480|733480.1|732099.8|732984.6|731462.5|25
1632219930000|2021-09-21 10:25:30|733458|731458|733493.1|731493.1|733493.1|731990.8|732972.2|731458|28
1632219940000|2021-09-21 10:25:40|733493.3|731493.3|732993.6|731993.6|733501.5|731994.7|732989.4|731468|36
1632219950000|2021-09-21 10:25:50|732994.8|731994.8|732992.7|731992.7|732994.8|731994.8|732988.3|731988.3|20
1632219960000|2021-09-21 10:26:00|732991.5|731991.5|733049.5|732049.5|733500|732049.5|732983.9|731478.7|31
1632219970000|2021-09-21 10:26:10|733059.2|732059.2|733049.1|732049.1|733059.2|732059.2|733048.2|732048.2|23
1632219980000|2021-09-21 10:26:20|733049|732049|733050.5|732050.5|733053.1|732053.1|733048.4|732048.4|16
1632219990000|2021-09-21 10:26:30|733049.6|732049.6|733151.3|732151.3|733638.2|732152.1|733042.3|731624.5|27
1632220000000|2021-09-21 10:26:40|733152.3|732152.3|733245.6|732245.6|733661.8|732255.7|733152.1|731656.2|37
1632220010000|2021-09-21 10:26:50|733249|732249|733246.3|732246.3|733257.7|732257.7|733241.9|732241.9|28
1632220020000|2021-09-21 10:27:00|733230.6|732230.6|733194|732194|733242.9|732242.9|733194|732194|30
1632220030000|2021-09-21 10:27:10|733151.4|732151.4|733148.2|732148.2|733641|732172.8|733115.4|731614|36
1632220040000|2021-09-21 10:27:20|733133.7|732133.7|733117.8|732117.8|733629.1|732139|733113.4|731614.7|24
1632220050000|2021-09-21 10:27:30|733123.9|732123.9|733160.4|732160.4|733164.4|732164.4|733123.9|732123.9|24
1632220060000|2021-09-21 10:27:40|733159.3|732159.3|733127.5|732127.5|733165.9|732165.9|733123|732123|27
1632220070000|2021-09-21 10:27:50|733131.6|732131.6|733154.5|732154.5|733161.1|732161.1|733121|732121|30
1632220080000|2021-09-21 10:28:00|733150.8|732150.8|733126.8|732126.8|733150.8|732150.8|733125.2|732125.2|35
1632220090000|2021-09-21 10:28:10|733125.7|732125.7|733135|732135|733138.5|732138.5|733125.2|732125.2|25
1632220100000|2021-09-21 10:28:20|733133.8|732133.8|733134.8|732134.8|733141.6|732141.6|733128.6|732128.6|20
1632220110000|2021-09-21 10:28:30|733135.8|732135.8|733158|732158|733170.3|732170.3|733134.7|732134.7|27
1632220120000|2021-09-21 10:28:40|733157.8|732157.8|733161.1|732161.1|733179.8|732179.8|733139.3|732139.3|25
1632220130000|2021-09-21 10:28:50|733165.2|732165.2|733169.7|732169.7|733185.5|732185.5|733161.1|732161.1|26
1632220140000|2021-09-21 10:29:00|733169.9|732169.9|733188|732188|733190.9|732190.9|733169.9|732169.9|26
1632220150000|2021-09-21 10:29:10|733183.3|732183.3|733233.3|732233.3|733235.3|732235.3|733183.3|732183.3|32
1632220160000|2021-09-21 10:29:20|733226.6|732226.6|733229.9|732229.9|733238.9|732238.9|733221.8|732221.8|24
1632220170000|2021-09-21 10:29:30|733227.7|732227.7|733214.5|732214.5|733229.6|732229.6|733210.7|732210.7|27
1632220180000|2021-09-21 10:29:40|733213.4|732213.4|733215.7|732215.7|733226.4|732226.4|733210.5|732210.5|23
1632220190000|2021-09-21 10:29:50|733214.7|732214.7|733326.5|732326.5|733326.5|732326.5|733210.5|732210.5|24
1632220200000|2021-09-21 10:30:00|733324.1|732324.1|733356.7|732356.7|733846.3|732356.7|733288.8|731833.1|35
1632220210000|2021-09-21 10:30:10|733355.6|732355.6|733340.3|732340.3|733853.2|732357.3|733324.5|731851.9|32
1632220220000|2021-09-21 10:30:20|733338.6|732338.6|733341.9|732341.9|733345.8|732345.8|733338.6|732338.6|21
1632220230000|2021-09-21 10:30:30|733342.1|732342.1|733333.5|732333.5|733342.1|732342.1|733332|732332|20
1632220240000|2021-09-21 10:30:40|733333.3|732333.3|733318.2|732318.2|733333.3|732333.3|733311.1|732311.1|23
1632220250000|2021-09-21 10:30:50|733317|732317|733342.8|732342.8|733343.5|732343.5|733312.8|732312.8|25
1632220260000|2021-09-21 10:31:00|733345.9|732345.9|733335.7|732335.7|733355.6|732355.6|733330.2|732330.2|34
1632220270000|2021-09-21 10:31:10|733335|732335|733280.2|732280.2|733337.1|732337.1|733253.9|732253.9|36
1632220280000|2021-09-21 10:31:20|733280.5|732280.5|733248.3|732248.3|733298.3|732298.3|733248.3|732248.3|35
1632220290000|2021-09-21 10:31:30|733254.1|732254.1|733231.7|732231.7|733258|732258|733230.5|732230.5|30
1632220300000|2021-09-21 10:31:40|733237.9|732237.9|733218.2|732218.2|733707.5|732246.5|733198.4|731704.5|28
1632220310000|2021-09-21 10:31:50|733211|732211|733236.3|732236.3|733289|732289|733206.9|732206.9|35
1632220320000|2021-09-21 10:32:00|733234.1|732234.1|733188.8|732188.8|733688.5|732240.5|733160.8|731688.5|32
1632220330000|2021-09-21 10:32:10|733186.8|732186.8|733190.1|732190.1|733202.2|732202.2|733182.8|732182.8|23
1632220340000|2021-09-21 10:32:20|733189.1|732189.1|733166|732166|733189.8|732189.8|733150.5|732150.5|20
1632220350000|2021-09-21 10:32:30|733165.4|732165.4|733149.5|732149.5|733632.8|732180.1|733122.5|731627.4|30
1632220360000|2021-09-21 10:32:40|733139.8|732139.8|733143.9|732143.9|733151.5|732151.5|733128.4|732128.4|27
1632220370000|2021-09-21 10:32:50|733151.1|732151.1|733141.7|732141.7|733630.1|732151.1|733124.4|731626.3|24
1632220380000|2021-09-21 10:33:00|733139.9|732139.9|733142.1|732142.1|733143.9|732143.9|733137.8|732137.8|30
1632220390000|2021-09-21 10:33:10|733141|732141|733143.2|732143.2|733146|732146|733138.5|732138.5|22
1632220400000|2021-09-21 10:33:20|733146|732146|733149.9|732149.9|733163.3|732163.3|733146|732146|27
1632220410000|2021-09-21 10:33:30|733150|732150|733168.2|732168.2|733168.2|732168.2|733144.6|732144.6|27
1632220420000|2021-09-21 10:33:40|733165.2|732165.2|733206.2|732206.2|733221.8|732221.8|733162.2|732162.2|28
1632220430000|2021-09-21 10:33:50|733210.7|732210.7|733207.4|732207.4|733224.8|732224.8|733206.9|732206.9|22
1632220440000|2021-09-21 10:34:00|733206.5|732206.5|733210.3|732210.3|733223.6|732223.6|733201.5|732201.5|26
1632220450000|2021-09-21 10:34:10|733207.6|732207.6|733205.8|732205.8|733212.8|732212.8|733204.8|732204.8|18
1632220460000|2021-09-21 10:34:20|733207.1|732207.1|733257.8|732257.8|733257.8|732257.8|733205.4|732205.4|19
1632220470000|2021-09-21 10:34:30|733270.8|732270.8|733264.2|732264.2|733322.7|732322.7|733245.8|732245.8|34
1632220480000|2021-09-21 10:34:40|733253.1|732253.1|733252|732252|733265|732265|733248.5|732248.5|32
1632220490000|2021-09-21 10:34:50|733243.2|732243.2|733256.2|732256.2|733260.5|732260.5|733239.1|732239.1|21
1632220500000|2021-09-21 10:35:00|733260.6|732260.6|733241.9|732241.9|733274.6|732274.6|733237.2|732237.2|35
1632220510000|2021-09-21 10:35:10|733240.1|732240.1|733245.3|732245.3|733257.4|732257.4|733237.3|732237.3|32
1632220520000|2021-09-21 10:35:20|733250.4|732250.4|733173.4|732173.4|733250.4|732250.4|733166.6|732166.6|33
1632220530000|2021-09-21 10:35:30|733171.1|732171.1|733136.9|732136.9|733171.1|732171.1|733130.4|732130.4|35
1632220540000|2021-09-21 10:35:40|733135.3|732135.3|733163.1|732163.1|733651.9|732173.3|733131.3|731649.7|28
1632220550000|2021-09-21 10:35:50|733161|732161|733131.6|732131.6|733675.6|732217.3|733126.3|731675.6|38
1632220560000|2021-09-21 10:36:00|733129.5|732129.5|733183.1|732183.1|733186.5|732186.5|733129.5|732129.5|31
1632220570000|2021-09-21 10:36:10|733172.4|732172.4|733158.9|732158.9|733645.1|732173.3|733146.9|731642.7|27
1632220580000|2021-09-21 10:36:20|733150.6|732150.6|733212.7|732212.7|733226|732226|733149.4|732149.4|31
1632220590000|2021-09-21 10:36:30|733209.9|732209.9|733180.4|732180.4|733228.6|732228.6|733166.8|732166.8|24
1632220600000|2021-09-21 10:36:40|733176|732176|733161.4|732161.4|733192.5|732192.5|733159.5|732159.5|24
1632220610000|2021-09-21 10:36:50|733158.7|732158.7|733164.9|732164.9|733176.1|732176.1|733158.7|732158.7|31
1632220620000|2021-09-21 10:37:00|733163.9|732163.9|733163|732163|733173.8|732173.8|733162.6|732162.6|23
1632220630000|2021-09-21 10:37:10|733163.1|732163.1|733158|732158|733663.6|732167.1|733157.8|731660.4|28
1632220640000|2021-09-21 10:37:20|733164.9|732164.9|733154.5|732154.5|733169|732169|733150.6|732150.6|20
1632220650000|2021-09-21 10:37:30|733153.8|732153.8|733153.5|732153.5|733164.8|732164.8|733150.9|732150.9|22
1632220660000|2021-09-21 10:37:40|733153.6|732153.6|733156.4|732156.4|733159.2|732159.2|733145.5|732145.5|25
1632220670000|2021-09-21 10:37:50|733156.7|732156.7|733159.9|732159.9|733162.7|732162.7|733146.9|732146.9|20
1632220680000|2021-09-21 10:38:00|733154.2|732154.2|733163.4|732163.4|733163.8|732163.8|733147.5|732147.5|20
1632220690000|2021-09-21 10:38:10|733154.3|732154.3|733063.9|732063.9|733575.2|732163.3|733039.3|731540.3|31
1632220700000|2021-09-21 10:38:20|733066.2|732066.2|733054.9|732054.9|733078.1|732078.1|733054.9|732054.9|31
1632220710000|2021-09-21 10:38:30|733044.8|732044.8|733001.7|732001.7|733044.8|732044.8|732967.5|731967.5|35
1632220720000|2021-09-21 10:38:40|732994.1|731994.1|733033.2|732033.2|733054.7|732054.7|732991.1|731991.1|33
1632220730000|2021-09-21 10:38:50|733033.8|732033.8|732958.9|731958.9|733041.3|732041.3|732953.9|731953.9|36
1632220740000|2021-09-21 10:39:00|732967.4|731967.4|732938|731938|732967.4|731967.4|732926.3|731926.3|33
1632220750000|2021-09-21 10:39:10|732940.4|731940.4|733421.5|731421.5|733421.5|731944.9|732914.5|731411.7|28
1632220760000|2021-09-21 10:39:20|732930.8|731930.8|732974.7|731974.7|732974.7|731974.7|732900|731900|33
1632220770000|2021-09-21 10:39:30|732969.2|731969.2|733518.5|731518.5|733534.2|732045.3|732944.7|731518.5|36
1632220780000|2021-09-21 10:39:40|733511.9|731511.9|733024.4|732024.4|733515.8|732026.4|733011.1|731511.9|21
1632220790000|2021-09-21 10:39:50|733022.2|732022.2|733006.8|732006.8|733527.1|732026.2|732999.6|731520.4|35
1632220800000|2021-09-21 10:40:00|733002.9|732002.9|732976.7|731976.7|733497.1|732005.3|732972.2|731482.3|32
1632220810000|2021-09-21 10:40:10|732976.4|731976.4|733009.2|732009.2|733481.1|732010|732945.6|731481.1|36
1632220820000|2021-09-21 10:40:20|733002.3|732002.3|733018.2|732018.2|733542.8|732048|732988.4|731488.7|37
1632220830000|2021-09-21 10:40:30|733032|732032|733050|732050|733545|732050|733014|731545|35
1632220840000|2021-09-21 10:40:40|733035.9|732035.9|732988.3|731988.3|733530.8|732059.4|732985.9|731530.8|32
1632220850000|2021-09-21 10:40:50|732994.4|731994.4|732963.6|731963.6|732997.5|731997.5|732951.4|731951.4|34
1632220860000|2021-09-21 10:41:00|732954.4|731954.4|732933.2|731933.2|733433.2|731966.5|732930.8|731431.7|31
1632220870000|2021-09-21 10:41:10|732934.6|731934.6|732935|731935|732959.9|731959.9|732921.6|731921.6|35
1632220880000|2021-09-21 10:41:20|732931.9|731931.9|732920.8|731920.8|733421.1|731935.5|732916.1|731421.1|24
1632220890000|2021-09-21 10:41:30|732919.4|731919.4|732924|731924|732934|731934|732917.5|731917.5|21
1632220900000|2021-09-21 10:41:40|732924.7|731924.7|732940.3|731940.3|732940.3|731940.3|732919.1|731919.1|21
1632220910000|2021-09-21 10:41:50|732936.6|731936.6|732924.2|731924.2|732938|731938|732923.8|731923.8|24
1632220920000|2021-09-21 10:42:00|732938.1|731938.1|732919.4|731919.4|732938.1|731938.1|732919.1|731919.1|29
1632220930000|2021-09-21 10:42:10|732918.5|731918.5|732918.9|731918.9|732931.3|731931.3|732916.6|731916.6|23
1632220940000|2021-09-21 10:42:20|732924|731924|732937.5|731937.5|732943.1|731943.1|732916.2|731916.2|32
1632220950000|2021-09-21 10:42:30|732933.5|731933.5|732981.7|731981.7|733452.1|731986.5|732931.9|731425|36
1632220960000|2021-09-21 10:42:40|732986.8|731986.8|732959.7|731959.7|733472|731986.8|732947|731458.8|27
1632220970000|2021-09-21 10:42:50|732955.7|731955.7|732970.2|731970.2|732981.7|731981.7|732953.6|731953.6|24
1632220980000|2021-09-21 10:43:00|732970.5|731970.5|733008.7|732008.7|733015.5|732015.5|732962|731962|29
1632220990000|2021-09-21 10:43:10|733010.1|732010.1|733021.2|732021.2|733021.8|732021.8|732986.2|731986.2|31
1632221000000|2021-09-21 10:43:20|733020.8|732020.8|732961.5|731961.5|733039.5|732039.5|732961.5|731961.5|28
1632221010000|2021-09-21 10:43:30|732956.5|731956.5|732963.5|731963.5|732976.6|731976.6|732956.5|731956.5|27
1632221020000|2021-09-21 10:43:40|732963.7|731963.7|732980|731980|733478.1|731981|732961.9|731478.1|28
1632221030000|2021-09-21 10:43:50|732994.1|731994.1|732988.6|731988.6|733528|732042.5|732982|731496.2|31
1632221040000|2021-09-21 10:44:00|732984.4|731984.4|732971.3|731971.3|733492.2|731997.1|732959|731469.2|28
1632221050000|2021-09-21 10:44:10|732974.8|731974.8|732971.7|731971.7|732989.1|731989.1|732968|731968|22
1632221060000|2021-09-21 10:44:20|732972.8|731972.8|732954.9|731954.9|732975.8|731975.8|732954.1|731954.1|21
1632221070000|2021-09-21 10:44:30|732959.9|731959.9|732977.9|731977.9|732977.9|731977.9|732959.9|731959.9|22
1632221080000|2021-09-21 10:44:40|732974.8|731974.8|733061.1|732061.1|733064.5|732064.5|732974.8|731974.8|25
1632221090000|2021-09-21 10:44:50|733070|732070|733091.9|732091.9|733097.7|732097.7|733055.7|732055.7|22
1632221100000|2021-09-21 10:45:00|733102.5|732102.5|733559.5|731559.5|733559.5|732105.5|733076.8|731551.4|25
1632221110000|2021-09-21 10:45:10|733070.7|732070.7|733071.6|732071.6|733072.9|732072.9|733048.7|732048.7|26
1632221120000|2021-09-21 10:45:20|733067.3|732067.3|733038.9|732038.9|733552.6|732067.3|733027|731542.9|25
1632221130000|2021-09-21 10:45:30|733037.8|732037.8|733019.7|732019.7|733038.2|732038.2|733012.2|732012.2|25
1632221140000|2021-09-21 10:45:40|733004.2|732004.2|733006.2|732006.2|733027.7|732027.7|733001.2|732001.2|25
1632221150000|2021-09-21 10:45:50|733007.2|732007.2|733040.4|732040.4|733047.9|732047.9|733000.3|732000.3|24
1632221160000|2021-09-21 10:46:00|733042.7|732042.7|733050.3|732050.3|733056.2|732056.2|733035.8|732035.8|25
1632221170000|2021-09-21 10:46:10|733046.2|732046.2|733156.9|732156.9|733160.2|732160.2|733041.8|732041.8|31
1632221180000|2021-09-21 10:46:20|733157.5|732157.5|733084.1|732084.1|733588.2|732162.8|733071.9|731586.2|19
1632221190000|2021-09-21 10:46:30|733086.7|732086.7|733082.1|732082.1|733097.1|732097.1|733080.5|732080.5|27
1632221200000|2021-09-21 10:46:40|733083.5|732083.5|733094.3|732094.3|733098.5|732098.5|733077.4|732077.4|18
1632221210000|2021-09-21 10:46:50|733093.8|732093.8|733110.8|732110.8|733110.8|732110.8|733087.8|732087.8|22
1632221220000|2021-09-21 10:47:00|733128.4|732128.4|733184.1|732184.1|733198.6|732198.6|733110.2|732110.2|31
1632221230000|2021-09-21 10:47:10|733179.7|732179.7|733719|731719|733734.5|732244.1|733179.7|731716.2|35
1632221240000|2021-09-21 10:47:20|733717.6|731717.6|733193|732193|733729.4|732228.4|733172|731673|31
1632221250000|2021-09-21 10:47:30|733190.6|732190.6|733149.3|732149.3|733666.7|732190.6|733142.4|731660.3|22
1632221260000|2021-09-21 10:47:40|733153.1|732153.1|733157.1|732157.1|733164.6|732164.6|733145.7|732145.7|26
1632221270000|2021-09-21 10:47:50|733156.9|732156.9|733153.6|732153.6|733163.6|732163.6|733152.6|732152.6|20
1632221280000|2021-09-21 10:48:00|733162.8|732162.8|733159.3|732159.3|733166|732166|733141.8|732141.8|24
1632221290000|2021-09-21 10:48:10|733156.2|732156.2|733150.2|732150.2|733162.1|732162.1|733146.2|732146.2|20
1632221300000|2021-09-21 10:48:20|733148.8|732148.8|733152|732152|733157|732157|733146.3|732146.3|17
1632221310000|2021-09-21 10:48:30|733149.3|732149.3|733149.3|732149.3|733153.6|732153.6|733147.2|732147.2|13
1632221320000|2021-09-21 10:48:40|733148.9|732148.9|733137.5|732137.5|733157.8|732157.8|733137.5|732137.5|19
1632221330000|2021-09-21 10:48:50|733138.8|732138.8|733166.3|732166.3|733166.3|732166.3|733138.3|732138.3|25
1632221340000|2021-09-21 10:49:00|733158.1|732158.1|733145.4|732145.4|733158.1|732158.1|733145.4|732145.4|18
1632221350000|2021-09-21 10:49:10|733146.8|732146.8|733100|732100|733154.7|732154.7|733087|732087|18
1632221360000|2021-09-21 10:49:20|733094.4|732094.4|733090.9|732090.9|733097.3|732097.3|733087.4|732087.4|18
1632221370000|2021-09-21 10:49:30|733090.3|732090.3|733095.5|732095.5|733101.6|732101.6|733089|732089|20
1632221380000|2021-09-21 10:49:40|733093.5|732093.5|733090.4|732090.4|733097.4|732097.4|733051.3|732051.3|34
1632221390000|2021-09-21 10:49:50|733089.1|732089.1|733096.6|732096.6|733096.6|732096.6|733076.5|732076.5|29
1632221400000|2021-09-21 10:50:00|733097.4|732097.4|733103.4|732103.4|733125.2|732125.2|733086|732086|30
1632221410000|2021-09-21 10:50:10|733106.2|732106.2|733097.5|732097.5|733110.1|732110.1|733091.4|732091.4|32
1632221420000|2021-09-21 10:50:20|733097.8|732097.8|733088.5|732088.5|733598.3|732109.6|733088.5|731598.3|25
1632221430000|2021-09-21 10:50:30|733093.5|732093.5|733084.8|732084.8|733100.2|732100.2|733084.8|732084.8|32
1632221440000|2021-09-21 10:50:40|733084.6|732084.6|733052.7|732052.7|733084.6|732084.6|733045.5|732045.5|25
1632221450000|2021-09-21 10:50:50|733053.1|732053.1|733049.4|732049.4|733054.3|732054.3|733046.3|732046.3|25
1632221460000|2021-09-21 10:51:00|733048.9|732048.9|733081|732081|733573.1|732085.3|733028.3|731573.1|33
1632221470000|2021-09-21 10:51:10|733085.8|732085.8|733097.8|732097.8|733109.5|732109.5|733049.4|732049.4|33
1632221480000|2021-09-21 10:51:20|733092.8|732092.8|733073.9|732073.9|733096|732096|733072.5|732072.5|37
1632221490000|2021-09-21 10:51:30|733097.1|732097.1|733137.1|732137.1|733180|732180|733097.1|732097.1|36
1632221500000|2021-09-21 10:51:40|733137.3|732137.3|733127.6|732127.6|733144.9|732144.9|733091.1|732091.1|35
1632221510000|2021-09-21 10:51:50|733121.9|732121.9|733084.7|732084.7|733131.4|732131.4|733084.4|732084.4|26
1632221520000|2021-09-21 10:52:00|733089.8|732089.8|733090.3|732090.3|733098.1|732098.1|733071.6|732071.6|23
1632221530000|2021-09-21 10:52:10|733103.1|732103.1|733156.7|732156.7|733156.7|732156.7|733083|732083|35
1632221540000|2021-09-21 10:52:20|733169.8|732169.8|733140.1|732140.1|733187.8|732187.8|733124.3|732124.3|28
1632221550000|2021-09-21 10:52:30|733147.1|732147.1|733115|732115|733173.1|732173.1|733111.8|732111.8|34
1632221560000|2021-09-21 10:52:40|733117|732117|733097.1|732097.1|733158.6|732158.6|733097.1|732097.1|32
1632221570000|2021-09-21 10:52:50|733075.9|732075.9|733101.5|732101.5|733118.9|732118.9|733075.9|732075.9|32
1632221580000|2021-09-21 10:53:00|733111.1|732111.1|733093.8|732093.8|733111.1|732111.1|733089.1|732089.1|36
1632221590000|2021-09-21 10:53:10|733094.9|732094.9|733148.6|732148.6|733160.5|732160.5|733081.8|732081.8|33
1632221600000|2021-09-21 10:53:20|733146.9|732146.9|733165.7|732165.7|733181.6|732181.6|733143.4|732143.4|27
1632221610000|2021-09-21 10:53:30|733162.9|732162.9|733209.5|732209.5|733209.5|732209.5|733158.2|732158.2|36
1632221620000|2021-09-21 10:53:40|733207.6|732207.6|733266.7|732266.7|733762.6|732272.1|733194.3|731719.3|34
1632221630000|2021-09-21 10:53:50|733263|732263|733280.7|732280.7|733283.8|732283.8|733260.8|732260.8|27
1632221640000|2021-09-21 10:54:00|733279|732279|733276|732276|733281.8|732281.8|733274.2|732274.2|16
1632221650000|2021-09-21 10:54:10|733272.5|732272.5|733266.2|732266.2|733775.5|732285.7|733262|731771|26
1632221660000|2021-09-21 10:54:20|733267.4|732267.4|733728.6|731728.6|733755.8|732281.8|733257.9|731728.6|32
1632221670000|2021-09-21 10:54:30|733227.3|732227.3|733250.1|732250.1|733768.8|732279.8|733199.7|731728.2|36
1632221680000|2021-09-21 10:54:40|733246.9|732246.9|733209.6|732209.6|733696.5|732251.2|733175.9|731688.4|29
1632221690000|2021-09-21 10:54:50|733197.8|732197.8|733172.6|732172.6|733677.1|732197.8|733172.6|731666|20
1632221700000|2021-09-21 10:55:00|733170.3|732170.3|733206.5|732206.5|733209|732209|733164.7|732164.7|29
1632221710000|2021-09-21 10:55:10|733203.3|732203.3|733217.5|732217.5|733217.5|732217.5|733173.3|732173.3|26
1632221720000|2021-09-21 10:55:20|733218.5|732218.5|733223.4|732223.4|733740.8|732239.6|733212.9|731740.8|19
1632221730000|2021-09-21 10:55:30|733221.6|732221.6|733223.1|732223.1|733223.1|732223.1|733219.8|732219.8|12
1632221740000|2021-09-21 10:55:40|733226.7|732226.7|733217.5|732217.5|733226.7|732226.7|733215.4|732215.4|18
1632221750000|2021-09-21 10:55:50|733224.6|732224.6|733222|732222|733713.1|732253.9|733222|731710.7|29
1632221760000|2021-09-21 10:56:00|733214.7|732214.7|733212.7|732212.7|733716.6|732235.1|733210.4|731704.2|30
1632221770000|2021-09-21 10:56:10|733207.5|732207.5|733215.2|732215.2|733237.1|732237.1|733207.5|732207.5|22
1632221780000|2021-09-21 10:56:20|733220.5|732220.5|733222.5|732222.5|733717.5|732229|733216.7|731715.7|22
1632221790000|2021-09-21 10:56:30|733221.9|732221.9|733225.9|732225.9|733225.9|732225.9|733209.5|732209.5|17
1632221800000|2021-09-21 10:56:40|733216.3|732216.3|733235.4|732235.4|733736.8|732235.4|733214.1|731705.5|21
1632221810000|2021-09-21 10:56:50|733227.5|732227.5|733204.1|732204.1|733712.5|732227.5|733183.8|731705.4|21
1632221820000|2021-09-21 10:57:00|733211.4|732211.4|733252.3|732252.3|733745.4|732264.8|733209.2|731723|19
1632221830000|2021-09-21 10:57:10|733246.9|732246.9|733254.1|732254.1|733255.9|732255.9|733230.9|732230.9|28
1632221840000|2021-09-21 10:57:20|733252|732252|733267.4|732267.4|733281.2|732281.2|733252|732252|18
1632221850000|2021-09-21 10:57:30|733283.3|732283.3|733287.3|732287.3|733777.4|732293.9|733283.3|731777.4|26
1632221860000|2021-09-21 10:57:40|733285.8|732285.8|733280.1|732280.1|733289.4|732289.4|733278.3|732278.3|22
1632221870000|2021-09-21 10:57:50|733278.7|732278.7|733371.5|732371.5|733857.4|732371.5|733278.3|731811.1|22
1632221880000|2021-09-21 10:58:00|733368.3|732368.3|733848.9|731848.9|733877.3|732398.4|733356.6|731848.9|34
1632221890000|2021-09-21 10:58:10|733850.2|731850.2|733405.5|732405.5|733902.6|732405.5|733377.6|731850.2|34
1632221900000|2021-09-21 10:58:20|733389|732389|733385.3|732385.3|733405.8|732405.8|733384.3|732384.3|26
1632221910000|2021-09-21 10:58:30|733386|732386|733485.9|732485.9|733485.9|732485.9|733383.8|732383.8|30
1632221920000|2021-09-21 10:58:40|733478.3|732478.3|733500.6|732500.6|733501|732501|733475.3|732475.3|25
1632221930000|2021-09-21 10:58:50|733500.3|732500.3|733489.4|732489.4|733508.2|732508.2|733487.7|732487.7|28
1632221940000|2021-09-21 10:59:00|733488.8|732488.8|733466|732466|733979.5|732499.4|733462|731978.9|27
1632221950000|2021-09-21 10:59:10|733473.6|732473.6|733484.6|732484.6|733489.4|732489.4|733472|732472|25
1632221960000|2021-09-21 10:59:20|733484.4|732484.4|733481|732481|733489.3|732489.3|733471.7|732471.7|28
1632221970000|2021-09-21 10:59:30|733481.6|732481.6|733585.2|732585.2|733611.5|732611.5|733470.3|732470.3|35
1632221980000|2021-09-21 10:59:40|733580.8|732580.8|733572.9|732572.9|733606.2|732606.2|733570.5|732570.5|28
1632221990000|2021-09-21 10:59:50|733571.1|732571.1|733622.9|732622.9|734141.9|732624.1|733568.1|732112.2|31
1632222000000|2021-09-21 11:00:00|733624.1|732624.1|733634.4|732634.4|733649.5|732649.5|733622.5|732622.5|31
1632222010000|2021-09-21 11:00:10|733634.1|732634.1|734094.1|732094.1|734095.9|732634.1|733579.4|732094.1|30
1632222020000|2021-09-21 11:00:20|734099.1|732099.1|734258.3|732258.3|734263.3|732766.8|733607.7|732097.5|28
1632222030000|2021-09-21 11:00:30|734252.3|732252.3|733680.1|732680.1|734255.1|732760|733677.6|732182.3|30
1632222040000|2021-09-21 11:00:40|733664.5|732664.5|734170.1|732170.1|734199.3|732693.9|733661.6|732170.1|29
1632222050000|2021-09-21 11:00:50|733657.4|732657.4|733759.9|732759.9|734264.6|732771.7|733652.7|732233.1|32
1632222060000|2021-09-21 11:01:00|733762.6|732762.6|733727|732727|734266.7|732812.1|733711.6|732232.4|37
1632222070000|2021-09-21 11:01:10|733725.4|732725.4|734186.3|732186.3|734282.1|732732.6|733628.2|732122.2|35
1632222080000|2021-09-21 11:01:20|733702.8|732702.8|733717.7|732717.7|734237.8|732737.4|733702.8|732209.1|30
1632222090000|2021-09-21 11:01:30|733705.7|732705.7|733702.9|732702.9|733730.2|732730.2|733698.3|732698.3|25
1632222100000|2021-09-21 11:01:40|733693.3|732693.3|733735.9|732735.9|733735.9|732735.9|733693.2|732693.2|31
1632222110000|2021-09-21 11:01:50|733721.8|732721.8|733742|732742|733761.6|732761.6|733686.8|732686.8|25
1632222120000|2021-09-21 11:02:00|733741.8|732741.8|733752.7|732752.7|734245.6|732759.3|733727.8|732242.3|30
1632222130000|2021-09-21 11:02:10|733744.8|732744.8|733748.5|732748.5|733751.5|732751.5|733743.9|732743.9|26
1632222140000|2021-09-21 11:02:20|733746.8|732746.8|733750.1|732750.1|733755|732755|733738.3|732738.3|27
1632222150000|2021-09-21 11:02:30|733751.7|732751.7|733768.7|732768.7|733772.9|732772.9|733751.7|732751.7|27
1632222160000|2021-09-21 11:02:40|733774.7|732774.7|733765.4|732765.4|733774.7|732774.7|733765.4|732765.4|23
1632222170000|2021-09-21 11:02:50|733766.7|732766.7|733761.8|732761.8|733782|732782|733747|732747|31
1632222180000|2021-09-21 11:03:00|733758.6|732758.6|733758.9|732758.9|733768.6|732768.6|733756.7|732756.7|17
1632222190000|2021-09-21 11:03:10|733766.5|732766.5|733735.5|732735.5|733766.5|732766.5|733735.5|732735.5|19
1632222200000|2021-09-21 11:03:20|733734.3|732734.3|733788.9|732788.9|733798.7|732798.7|733734.3|732734.3|26
1632222210000|2021-09-21 11:03:30|733788|732788|733712.1|732712.1|734226.4|732791.4|733712.1|732201.7|27
1632222220000|2021-09-21 11:03:40|733705.6|732705.6|733671.6|732671.6|734220.7|732733.1|733650.8|732169.8|35
1632222230000|2021-09-21 11:03:50|733671.3|732671.3|733652|732652|734153.8|732673.2|733652|732153.2|28
1632222240000|2021-09-21 11:04:00|734145.6|732145.6|733617|732617|734154.4|732653.8|733617|732137|29
1632222250000|2021-09-21 11:04:10|733617.3|732617.3|733602.2|732602.2|734112.8|732617.3|733586.8|732097.7|26
1632222260000|2021-09-21 11:04:20|733607.6|732607.6|733587|732587|734112.5|732607.6|733571.1|732103.9|30
1632222270000|2021-09-21 11:04:30|733587.9|732587.9|733768.2|732768.2|733768.2|732768.2|733579|732579|36
1632222280000|2021-09-21 11:04:40|733758.2|732758.2|733629.6|732629.6|734242.9|732769.7|733625.7|732154.6|34
1632222290000|2021-09-21 11:04:50|733622|732622|733719.4|732719.4|734218|732728.9|733620.8|732207.6|29
1632222300000|2021-09-21 11:05:00|733715.3|732715.3|733669|732669|734201.8|732715.3|733664.9|732177|36
1632222310000|2021-09-21 11:05:10|733680|732680|733673.7|732673.7|734176.9|732680.7|733633.8|732176.9|35
1632222320000|2021-09-21 11:05:20|733673.8|732673.8|733671.8|732671.8|733689.4|732689.4|733669.6|732669.6|28
1632222330000|2021-09-21 11:05:30|733674|732674|733666.5|732666.5|733683.6|732683.6|733666.5|732666.5|24
1632222340000|2021-09-21 11:05:40|733667.1|732667.1|733657|732657|734156.9|732675.4|733647.9|732155.7|21
1632222350000|2021-09-21 11:05:50|733668.4|732668.4|733691|732691|733707.9|732707.9|733634.3|732634.3|35
1632222360000|2021-09-21 11:06:00|733690.4|732690.4|733672.4|732672.4|733703.1|732703.1|733672.4|732672.4|19
1632222370000|2021-09-21 11:06:10|733677.2|732677.2|733681.2|732681.2|733698.5|732698.5|733674.5|732674.5|28
1632222380000|2021-09-21 11:06:20|733668.5|732668.5|733676.6|732676.6|733692.8|732692.8|733667.3|732667.3|26
1632222390000|2021-09-21 11:06:30|733667.4|732667.4|733746|732746|733746.9|732746.9|733666|732666|30
1632222400000|2021-09-21 11:06:40|733737.5|732737.5|733684.1|732684.1|733737.5|732737.5|733672.1|732672.1|35
1632222410000|2021-09-21 11:06:50|733680.2|732680.2|733707.3|732707.3|733707.3|732707.3|733670.4|732670.4|36
1632222420000|2021-09-21 11:07:00|733710.6|732710.6|733659.9|732659.9|733728.5|732728.5|733653.5|732653.5|33
1632222430000|2021-09-21 11:07:10|733665.7|732665.7|733656.3|732656.3|733666.5|732666.5|733652.2|732652.2|29
1632222440000|2021-09-21 11:07:20|733658|732658|733671.2|732671.2|733678.2|732678.2|733644.5|732644.5|31
1632222450000|2021-09-21 11:07:30|733673.4|732673.4|733670.9|732670.9|733691.8|732691.8|733650.5|732650.5|31
1632222460000|2021-09-21 11:07:40|733676.8|732676.8|733658.7|732658.7|733683.3|732683.3|733656.9|732656.9|26
1632222470000|2021-09-21 11:07:50|733665.1|732665.1|733447|732447|733973.2|732676.3|733445.8|731973.2|36
1632222480000|2021-09-21 11:08:00|733441.4|732441.4|733542.6|732542.6|734101.1|732617.5|733411.4|732101.1|37
1632222490000|2021-09-21 11:08:10|733540.9|732540.9|733546.6|732546.6|733548.2|732548.2|733533.3|732533.3|25
1632222500000|2021-09-21 11:08:20|733533.6|732533.6|733492.4|732492.4|733546|732546|733492.4|732492.4|32
1632222510000|2021-09-21 11:08:30|733490.9|732490.9|733431.5|732431.5|733935.9|732495.1|733427.7|731935.9|24
1632222520000|2021-09-21 11:08:40|733431.6|732431.6|733430.2|732430.2|733441.8|732441.8|733426.3|732426.3|20
1632222530000|2021-09-21 11:08:50|733429.2|732429.2|733617.4|732617.4|733636.7|732636.7|733427.2|732427.2|26
1632222540000|2021-09-21 11:09:00|733571.5|732571.5|733501.1|732501.1|733992.5|732573.2|733476.3|731992.5|33
1632222550000|2021-09-21 11:09:10|733500.3|732500.3|733536.2|732536.2|734039.7|732577.5|733490.2|732039.7|31
1632222560000|2021-09-21 11:09:20|733537.6|732537.6|733416.8|732416.8|733942.4|732537.6|733416.8|731942.4|27
1632222570000|2021-09-21 11:09:30|733420.5|732420.5|733436.5|732436.5|733507.4|732507.4|733420.5|732420.5|37
1632222580000|2021-09-21 11:09:40|733435.6|732435.6|733483|732483|733507.6|732507.6|733428.6|732428.6|29
1632222590000|2021-09-21 11:09:50|733494.7|732494.7|733481.7|732481.7|733494.7|732494.7|733479.2|732479.2|21
1632222600000|2021-09-21 11:10:00|733481.1|732481.1|733362.2|732362.2|733481.3|732481.3|733344.3|732344.3|34
1632222610000|2021-09-21 11:10:10|733374.4|732374.4|733351.9|732351.9|733408.1|732408.1|733351.9|732351.9|30
1632222620000|2021-09-21 11:10:20|733351.7|732351.7|733441.6|732441.6|733450.7|732450.7|733350.7|732350.7|19
1632222630000|2021-09-21 11:10:30|733409.8|732409.8|733349.7|732349.7|733909.2|732416.7|733347.9|731907.7|35
1632222640000|2021-09-21 11:10:40|733343|732343|733319.1|732319.1|733356.5|732356.5|733315.9|732315.9|32
1632222650000|2021-09-21 11:10:50|733320.3|732320.3|733317.9|732317.9|733337.8|732337.8|733309.3|732309.3|29
1632222660000|2021-09-21 11:11:00|733312.7|732312.7|733318.6|732318.6|733325.6|732325.6|733311.9|732311.9|27
1632222670000|2021-09-21 11:11:10|733319.3|732319.3|733311|732311|733326.9|732326.9|733301|732301|30
1632222680000|2021-09-21 11:11:20|733309.6|732309.6|733807.5|731807.5|733807.5|732309.8|733289.9|731804.9|18
1632222690000|2021-09-21 11:11:30|733309.4|732309.4|733295.2|732295.2|733320.7|732320.7|733293.2|732293.2|25
1632222700000|2021-09-21 11:11:40|733295.1|732295.1|733312.2|732312.2|733316.3|732316.3|733295.1|732295.1|22
1632222710000|2021-09-21 11:11:50|733312.5|732312.5|733304|732304|733319.4|732319.4|733301.5|732301.5|24
1632222720000|2021-09-21 11:12:00|733304.4|732304.4|733310.8|732310.8|733323.7|732323.7|733303.2|732303.2|24
1632222730000|2021-09-21 11:12:10|733310.7|732310.7|733284.5|732284.5|733319.4|732319.4|733284.5|732284.5|31
1632222740000|2021-09-21 11:12:20|733290|732290|733288.1|732288.1|733309.5|732309.5|733283.4|732283.4|25
1632222750000|2021-09-21 11:12:30|733288.5|732288.5|733179.9|732179.9|733288.5|732288.5|733179.8|732179.8|32
1632222760000|2021-09-21 11:12:40|733180.6|732180.6|733183.7|732183.7|733195.8|732195.8|733180.1|732180.1|34
1632222770000|2021-09-21 11:12:50|733196.6|732196.6|733152.8|732152.8|733196.6|732196.6|733152.1|732152.1|32
1632222780000|2021-09-21 11:13:00|733155.7|732155.7|733161.3|732161.3|733176|732176|733149.1|732149.1|25
1632222790000|2021-09-21 11:13:10|733160.9|732160.9|733162.5|732162.5|733176.2|732176.2|733160.8|732160.8|29
1632222800000|2021-09-21 11:13:20|733161.2|732161.2|733171.4|732171.4|733182.2|732182.2|733160.6|732160.6|26
1632222810000|2021-09-21 11:13:30|733170.2|732170.2|733162.8|732162.8|733172.9|732172.9|733159.6|732159.6|23
1632222820000|2021-09-21 11:13:40|733174.1|732174.1|733160.3|732160.3|733174.1|732174.1|733158.3|732158.3|18
1632222830000|2021-09-21 11:13:50|733158.2|732158.2|733155.1|732155.1|733181.2|732181.2|733152|732152|26
1632222840000|2021-09-21 11:14:00|733151.8|732151.8|733111.1|732111.1|733169.6|732169.6|733111.1|732111.1|30
1632222850000|2021-09-21 11:14:10|733101.7|732101.7|733083.8|732083.8|733113.1|732113.1|733067.5|732067.5|32
1632222860000|2021-09-21 11:14:20|733082.6|732082.6|733084.2|732084.2|733100.5|732100.5|733043.5|732043.5|31
1632222870000|2021-09-21 11:14:30|733070.7|732070.7|733071.9|732071.9|733087.7|732087.7|733055.6|732055.6|31
1632222880000|2021-09-21 11:14:40|733071.6|732071.6|733064.2|732064.2|733090.1|732090.1|733056.9|732056.9|27
1632222890000|2021-09-21 11:14:50|733060.8|732060.8|733074.4|732074.4|733086.3|732086.3|733044|732044|31
1632222900000|2021-09-21 11:15:00|733075.3|732075.3|733058.6|732058.6|733083.9|732083.9|733058.6|732058.6|29
1632222910000|2021-09-21 11:15:10|733071.9|732071.9|733052|732052|733074.6|732074.6|733050.4|732050.4|27
1632222920000|2021-09-21 11:15:20|733054.2|732054.2|733035.1|732035.1|733055.4|732055.4|733007.6|732007.6|38
1632222930000|2021-09-21 11:15:30|733034|732034|733057.2|732057.2|733068.1|732068.1|733034|732034|30
1632222940000|2021-09-21 11:15:40|733067.6|732067.6|733027.7|732027.7|733085.2|732085.2|733027.7|732027.7|34
1632222950000|2021-09-21 11:15:50|733019.3|732019.3|733535.4|731535.4|733535.4|732031.8|732997.2|731535.4|32
1632222960000|2021-09-21 11:16:00|733029.1|732029.1|733060.8|732060.8|733081.6|732081.6|733023.2|732023.2|30
1632222970000|2021-09-21 11:16:10|733060.9|732060.9|733000.6|732000.6|733060.9|732060.9|732994.7|731994.7|35
1632222980000|2021-09-21 11:16:20|732999.9|731999.9|733064.7|732064.7|733541.5|732064.7|732999.9|731517.6|39
1632222990000|2021-09-21 11:16:30|733063.7|732063.7|733043.6|732043.6|733550.3|732076.5|733040.2|731537.6|27
1632223000000|2021-09-21 11:16:40|733070.7|732070.7|732996.3|731996.3|733517.2|732070.7|732996.3|731513.1|32
1632223010000|2021-09-21 11:16:50|733013.3|732013.3|733033.1|732033.1|733043|732043|732986.1|731986.1|35
1632223020000|2021-09-21 11:17:00|733032.9|732032.9|733015.5|732015.5|733035.2|732035.2|733011|732011|30
1632223030000|2021-09-21 11:17:10|733015.3|732015.3|733058.3|732058.3|733073.3|732073.3|733003.6|732003.6|33
1632223040000|2021-09-21 11:17:20|733087.5|732087.5|733060.2|732060.2|733087.5|732087.5|733046.4|732046.4|34
1632223050000|2021-09-21 11:17:30|733083.4|732083.4|733051.3|732051.3|733094.4|732094.4|733049.3|732049.3|31
1632223060000|2021-09-21 11:17:40|733552.7|731552.7|732928.5|731928.5|733552.7|732048.2|732918.4|731552.6|37
1632223070000|2021-09-21 11:17:50|732928|731928|732916.6|731916.6|732940.6|731940.6|732916|731916|23
1632223080000|2021-09-21 11:18:00|732920.5|731920.5|732911.4|731911.4|732920.5|731920.5|732904.9|731904.9|27
1632223090000|2021-09-21 11:18:10|732903.2|731903.2|732893.5|731893.5|733395.5|731907.4|732884.9|731395.5|31
1632223100000|2021-09-21 11:18:20|732894.3|731894.3|732911.3|731911.3|732922.4|731922.4|732892.6|731892.6|27
1632223110000|2021-09-21 11:18:30|732930.8|731930.8|732893.1|731893.1|733416.8|731936.1|732883.3|731397.3|33
1632223120000|2021-09-21 11:18:40|732900|731900|733442.5|731442.5|733447.9|731943.2|732887.3|731442.5|38
1632223130000|2021-09-21 11:18:50|733447.9|731447.9|733434.1|731434.1|733447.9|731969.1|732937.8|731434.1|32
1632223140000|2021-09-21 11:19:00|733434.6|731434.6|732947.9|731947.9|733452.7|731969.1|732933.5|731417.6|32
1632223150000|2021-09-21 11:19:10|732942|731942|732921.7|731921.7|733462|731965.4|732921.7|731437.8|31
1632223160000|2021-09-21 11:19:20|732929|731929|732890.6|731890.6|733413|731929|732881.4|731397.5|36
1632223170000|2021-09-21 11:19:30|732890.3|731890.3|733357|731357|733369.4|731925.3|732879.7|731357|37
1632223180000|2021-09-21 11:19:40|733357.9|731357.9|732882.4|731882.4|733371.3|731897|732869.7|731357.5|32
1632223190000|2021-09-21 11:19:50|732875.4|731875.4|733401.7|731401.7|733407.1|731891.6|732870.7|731386.4|27
1632223200000|2021-09-21 11:20:00|732906.1|731906.1|732925.1|731925.1|733431.5|731958.5|732877.2|731431.5|37
1632223210000|2021-09-21 11:20:10|732935.6|731935.6|732949.2|731949.2|732949.2|731949.2|732924.8|731924.8|35
1632223220000|2021-09-21 11:20:20|732947.9|731947.9|733436.1|731436.1|733462.1|731959.4|732914.7|731434.8|35
1632223230000|2021-09-21 11:20:30|733435.6|731435.6|732965|731965|733456.7|731965|732915.9|731435|33
1632223240000|2021-09-21 11:20:40|732967.5|731967.5|732950.1|731950.1|732967.5|731967.5|732943.5|731943.5|20
1632223250000|2021-09-21 11:20:50|732952.6|731952.6|732927.4|731927.4|732960.6|731960.6|732927.2|731927.2|24
1632223260000|2021-09-21 11:21:00|732934.6|731934.6|732910.1|731910.1|732936.3|731936.3|732897.7|731897.7|32
1632223270000|2021-09-21 11:21:10|732912.6|731912.6|732903.9|731903.9|732918.6|731918.6|732896.7|731896.7|27
1632223280000|2021-09-21 11:21:20|732906.5|731906.5|732911|731911|732933.6|731933.6|732896.6|731896.6|25
1632223290000|2021-09-21 11:21:30|732915.5|731915.5|732910.4|731910.4|732920.9|731920.9|732894.7|731894.7|18
1632223300000|2021-09-21 11:21:40|732906.6|731906.6|732905.5|731905.5|732917.9|731917.9|732898.2|731898.2|29
1632223310000|2021-09-21 11:21:50|732897|731897|732920.1|731920.1|732922.7|731922.7|732897|731897|24
1632223320000|2021-09-21 11:22:00|732918.8|731918.8|732908.7|731908.7|732928.8|731928.8|732907.8|731907.8|25
1632223330000|2021-09-21 11:22:10|732907.7|731907.7|732918.1|731918.1|732924.5|731924.5|732907.7|731907.7|17
1632223340000|2021-09-21 11:22:20|732911.8|731911.8|732972.2|731972.2|733444|731978.1|732911.8|731438.7|32
1632223350000|2021-09-21 11:22:30|732962.4|731962.4|732953.8|731953.8|732982.6|731982.6|732953.8|731953.8|22
1632223360000|2021-09-21 11:22:40|732955|731955|732967.8|731967.8|733015.1|732015.1|732954.2|731954.2|35
1632223370000|2021-09-21 11:22:50|732965.7|731965.7|732979.4|731979.4|733011.8|732011.8|732965.2|731965.2|32
1632223380000|2021-09-21 11:23:00|732976|731976|732993.5|731993.5|732994.5|731994.5|732974.2|731974.2|37
1632223390000|2021-09-21 11:23:10|732989.9|731989.9|732977.1|731977.1|732989.9|731989.9|732973.8|731973.8|29
1632223400000|2021-09-21 11:23:20|732976.4|731976.4|732976.4|731976.4|733478.9|731989.8|732956.2|731478.9|34
1632223410000|2021-09-21 11:23:30|732972.1|731972.1|732966.8|731966.8|732973.7|731973.7|732965.6|731965.6|23
1632223420000|2021-09-21 11:23:40|732966.9|731966.9|732962.3|731962.3|732967.9|731967.9|732954.3|731954.3|30
1632223430000|2021-09-21 11:23:50|732961.8|731961.8|732946.7|731946.7|732962.1|731962.1|732936.6|731936.6|32
1632223440000|2021-09-21 11:24:00|732938.1|731938.1|732953.4|731953.4|732965|731965|732938.1|731938.1|31
1632223450000|2021-09-21 11:24:10|732953.7|731953.7|732956.4|731956.4|732969.8|731969.8|732941.9|731941.9|31
1632223460000|2021-09-21 11:24:20|732961.2|731961.2|732984.6|731984.6|732987.5|731987.5|732961.2|731961.2|19
1632223470000|2021-09-21 11:24:30|732984.9|731984.9|732960.7|731960.7|732984.9|731984.9|732956.1|731956.1|25
1632223480000|2021-09-21 11:24:40|732960.1|731960.1|732945.6|731945.6|732967.1|731967.1|732944.8|731944.8|16
1632223490000|2021-09-21 11:24:50|732944.5|731944.5|732933.8|731933.8|732960.4|731960.4|732910.9|731910.9|28
1632223500000|2021-09-21 11:25:00|732934.1|731934.1|732966.6|731966.6|732966.6|731966.6|732925.4|731925.4|22
1632223510000|2021-09-21 11:25:10|732960|731960|732927.2|731927.2|733453.8|731976.7|732927.2|731448.1|30
1632223520000|2021-09-21 11:25:20|732926.6|731926.6|732934.2|731934.2|732959.9|731959.9|732926.6|731926.6|28
1632223530000|2021-09-21 11:25:30|732947.4|731947.4|732912.7|731912.7|732947.4|731947.4|732909.3|731909.3|27
1632223540000|2021-09-21 11:25:40|732923.7|731923.7|732906|731906|732924.3|731924.3|732900.2|731900.2|27
1632223550000|2021-09-21 11:25:50|732908.6|731908.6|732913.1|731913.1|732923.9|731923.9|732904.6|731904.6|23
1632223560000|2021-09-21 11:26:00|732916.7|731916.7|732960.1|731960.1|732962.9|731962.9|732915.9|731915.9|30
1632223570000|2021-09-21 11:26:10|732957.4|731957.4|732938.3|731938.3|732958.6|731958.6|732922.8|731922.8|38
1632223580000|2021-09-21 11:26:20|732939.6|731939.6|732936.7|731936.7|732963.6|731963.6|732931.7|731931.7|29
1632223590000|2021-09-21 11:26:30|732950.1|731950.1|732931.1|731931.1|732952.6|731952.6|732931.1|731931.1|30
1632223600000|2021-09-21 11:26:40|732943.9|731943.9|732976.7|731976.7|732985.7|731985.7|732931.8|731931.8|33
1632223610000|2021-09-21 11:26:50|732975.6|731975.6|732977.6|731977.6|732998.2|731998.2|732975.4|731975.4|24
1632223620000|2021-09-21 11:27:00|732977.2|731977.2|733087.3|732087.3|733101|732101|732977.2|731977.2|27
1632223630000|2021-09-21 11:27:10|733087.1|732087.1|733090.7|732090.7|733093|732093|733087.1|732087.1|23
1632223640000|2021-09-21 11:27:20|733092.2|732092.2|733111.7|732111.7|733111.7|732111.7|733087.2|732087.2|19
1632223650000|2021-09-21 11:27:30|733114.6|732114.6|733119.7|732119.7|733126.1|732126.1|733112.5|732112.5|29
1632223660000|2021-09-21 11:27:40|733119.5|732119.5|733121.1|732121.1|733122.4|732122.4|733117.9|732117.9|21
1632223670000|2021-09-21 11:27:50|733114.5|732114.5|733108.4|732108.4|733122.6|732122.6|733103.7|732103.7|21
1632223680000|2021-09-21 11:28:00|733109.8|732109.8|733137.5|732137.5|733141.9|732141.9|733107.9|732107.9|26
1632223690000|2021-09-21 11:28:10|733140|732140|733119|732119|733159|732159|733113.4|732113.4|28
1632223700000|2021-09-21 11:28:20|733112.3|732112.3|733110.2|732110.2|733125.3|732125.3|733100.5|732100.5|34
1632223710000|2021-09-21 11:28:30|733107.9|732107.9|733099.1|732099.1|733114.9|732114.9|733095.3|732095.3|32
1632223720000|2021-09-21 11:28:40|733099|732099|733090|732090|733577.5|732115.6|733081.9|731577.5|27
1632223730000|2021-09-21 11:28:50|733090.4|732090.4|733089.8|732089.8|733098.3|732098.3|733075|732075|34
1632223740000|2021-09-21 11:29:00|733090.5|732090.5|733123.2|732123.2|733128.3|732128.3|733090|732090|33
1632223750000|2021-09-21 11:29:10|733123.3|732123.3|733128.8|732128.8|733131.5|732131.5|733120.9|732120.9|29
1632223760000|2021-09-21 11:29:20|733129.3|732129.3|733119.2|732119.2|733606.3|732130.7|733102.7|731606.3|26
1632223770000|2021-09-21 11:29:30|733124.5|732124.5|733130.2|732130.2|733139.3|732139.3|733124.4|732124.4|36
1632223780000|2021-09-21 11:29:40|733128.9|732128.9|733153.1|732153.1|733650.3|732163.6|733128.9|731646.6|28
1632223790000|2021-09-21 11:29:50|733152.3|732152.3|733165.5|732165.5|733165.5|732165.5|733149.5|732149.5|33
1632223800000|2021-09-21 11:30:00|733166.5|732166.5|733164.9|732164.9|733178.8|732178.8|733157.6|732157.6|36
1632223810000|2021-09-21 11:30:10|733164.5|732164.5|733161|732161|733660.1|732167.1|733154.2|731654.9|21
1632223820000|2021-09-21 11:30:20|733162.2|732162.2|733156.6|732156.6|733162.2|732162.2|733153.9|732153.9|22
1632223830000|2021-09-21 11:30:30|733156.4|732156.4|733156.3|732156.3|733156.4|732156.4|733152.1|732152.1|17
1632223840000|2021-09-21 11:30:40|733163.7|732163.7|733147.3|732147.3|733163.7|732163.7|733143.7|732143.7|28
1632223850000|2021-09-21 11:30:50|733147.1|732147.1|733134.1|732134.1|733149.7|732149.7|733129.3|732129.3|32
1632223860000|2021-09-21 11:31:00|733145.6|732145.6|733144.6|732144.6|733156|732156|733138.2|732138.2|28
1632223870000|2021-09-21 11:31:10|733143.3|732143.3|733114.1|732114.1|733145.9|732145.9|733114.1|732114.1|29
1632223880000|2021-09-21 11:31:20|733120.9|732120.9|733098.1|732098.1|733122.8|732122.8|733085.6|732085.6|33
1632223890000|2021-09-21 11:31:30|733099.7|732099.7|733105.9|732105.9|733108|732108|733090.8|732090.8|28
1632223900000|2021-09-21 11:31:40|733107.1|732107.1|733121.1|732121.1|733121.1|732121.1|733094.9|732094.9|23
1632223910000|2021-09-21 11:31:50|733105.7|732105.7|733114.4|732114.4|733126.5|732126.5|733103|732103|17
1632223920000|2021-09-21 11:32:00|733113.6|732113.6|733112.8|732112.8|733133.9|732133.9|733112|732112|18
1632223930000|2021-09-21 11:32:10|733113.9|732113.9|733116.5|732116.5|733120.1|732120.1|733091.2|732091.2|14
1632223940000|2021-09-21 11:32:20|733103.3|732103.3|733077|732077|733118.4|732118.4|733064.1|732064.1|31
1632223950000|2021-09-21 11:32:30|733075.9|732075.9|733066.8|732066.8|733076.2|732076.2|733063|732063|24
1632223960000|2021-09-21 11:32:40|733065.8|732065.8|733102.6|732102.6|733102.6|732102.6|733047.4|732047.4|25
1632223970000|2021-09-21 11:32:50|733110|732110|733131.5|732131.5|733131.7|732131.7|733098.1|732098.1|19
1632223980000|2021-09-21 11:33:00|733142.7|732142.7|733153.5|732153.5|733153.5|732153.5|733137.7|732137.7|24
1632223990000|2021-09-21 11:33:10|733153.7|732153.7|733146.8|732146.8|733156.4|732156.4|733138.7|732138.7|24
1632224000000|2021-09-21 11:33:20|733139.8|732139.8|733142.4|732142.4|733143.8|732143.8|733136.6|732136.6|15
1632224010000|2021-09-21 11:33:30|733142.9|732142.9|733166.6|732166.6|733182.3|732182.3|733141|732141|26
1632224020000|2021-09-21 11:33:40|733166.5|732166.5|733172.1|732172.1|733175|732175|733166.4|732166.4|16
1632224030000|2021-09-21 11:33:50|733171.7|732171.7|733137.1|732137.1|733640.3|732171.7|733124.6|731639.8|25
1632224040000|2021-09-21 11:34:00|733125.3|732125.3|733129.3|732129.3|733145.2|732145.2|733125.3|732125.3|33
1632224050000|2021-09-21 11:34:10|733131.7|732131.7|733119.7|732119.7|733131.9|732131.9|733116|732116|23
1632224060000|2021-09-21 11:34:20|733123.1|732123.1|733104.5|732104.5|733128.1|732128.1|733103.5|732103.5|24
1632224070000|2021-09-21 11:34:30|733100.5|732100.5|733119.2|732119.2|733130.4|732130.4|733100.5|732100.5|26
1632224080000|2021-09-21 11:34:40|733121.7|732121.7|733119|732119|733125.2|732125.2|733118.3|732118.3|14
1632224090000|2021-09-21 11:34:50|733121.7|732121.7|733118.3|732118.3|733627.1|732139.7|733111.6|731624.6|36
1632224100000|2021-09-21 11:35:00|733110.4|732110.4|733111.6|732111.6|733118.1|732118.1|733109.7|732109.7|21
1632224110000|2021-09-21 11:35:10|733112.2|732112.2|733119.8|732119.8|733119.8|732119.8|733081.8|732081.8|31
1632224120000|2021-09-21 11:35:20|733111.9|732111.9|733108.4|732108.4|733122.4|732122.4|733103.3|732103.3|23
1632224130000|2021-09-21 11:35:30|733115.4|732115.4|733098.4|732098.4|733118.4|732118.4|733088.4|732088.4|24
1632224140000|2021-09-21 11:35:40|733096.4|732096.4|733084.5|732084.5|733103.8|732103.8|733081.5|732081.5|25
1632224150000|2021-09-21 11:35:50|733084.7|732084.7|733075.9|732075.9|733578.8|732089|733072.7|731577.9|20
1632224160000|2021-09-21 11:36:00|733079|732079|733074.6|732074.6|733082.9|732082.9|733073.2|732073.2|18
1632224170000|2021-09-21 11:36:10|733075.7|732075.7|733087.9|732087.9|733616.2|732100.2|733070.3|731595|22
1632224180000|2021-09-21 11:36:20|733088.7|732088.7|733090.2|732090.2|733104|732104|733088.4|732088.4|29
1632224190000|2021-09-21 11:36:30|733089.8|732089.8|733060.9|732060.9|733103.5|732103.5|733052.7|732052.7|31
1632224200000|2021-09-21 11:36:40|733058.1|732058.1|733076.5|732076.5|733569.7|732076.9|733039.6|731569.7|32
1632224210000|2021-09-21 11:36:50|733075.8|732075.8|733070.5|732070.5|733082|732082|733048.8|732048.8|31
1632224220000|2021-09-21 11:37:00|733067.8|732067.8|733099.2|732099.2|733099.2|732099.2|733065.5|732065.5|33
1632224230000|2021-09-21 11:37:10|733090|732090|733117.8|732117.8|733640.1|732134.2|733090|731618.8|36
1632224240000|2021-09-21 11:37:20|733126.7|732126.7|733050.7|732050.7|733126.7|732126.7|733033.5|732033.5|29
1632224250000|2021-09-21 11:37:30|733027.8|732027.8|733027.8|732027.8|733606.8|732118.2|733027.8|731606.8|31
1632224260000|2021-09-21 11:37:40|733530.5|731530.5|732968|731968|733530.5|732019.6|732955.3|731530.5|28
1632224270000|2021-09-21 11:37:50|732983.7|731983.7|732977.5|731977.5|733007.9|732007.9|732977.5|731977.5|29
1632224280000|2021-09-21 11:38:00|732981.5|731981.5|732968.3|731968.3|733476.7|731981.5|732967.8|731476.7|27
1632224290000|2021-09-21 11:38:10|732968.1|731968.1|732960.8|731960.8|732968.1|731968.1|732935.1|731935.1|35
1632224300000|2021-09-21 11:38:20|732959.9|731959.9|732954.4|731954.4|732971.4|731971.4|732946.2|731946.2|27
1632224310000|2021-09-21 11:38:30|732954.2|731954.2|732966.8|731966.8|733483.3|731976.5|732954.2|731467.5|27
1632224320000|2021-09-21 11:38:40|732966.5|731966.5|732976.6|731976.6|732983.1|731983.1|732963.8|731963.8|33
1632224330000|2021-09-21 11:38:50|732975.6|731975.6|732982.7|731982.7|732992.2|731992.2|732969.1|731969.1|38
1632224340000|2021-09-21 11:39:00|732969.8|731969.8|732946.9|731946.9|733450.9|731979.4|732946.9|731450.4|32
1632224350000|2021-09-21 11:39:10|732947.5|731947.5|732982.9|731982.9|732987.3|731987.3|732947.5|731947.5|27
1632224360000|2021-09-21 11:39:20|732984.2|731984.2|733471.2|731471.2|733471.2|731992.1|732972.9|731471.2|34
1632224370000|2021-09-21 11:39:30|732972.9|731972.9|733001.7|732001.7|733013.9|732013.9|732972.9|731972.9|35
1632224380000|2021-09-21 11:39:40|733006.4|732006.4|732968.5|731968.5|733474.8|732006.4|732968.5|731468.3|34
1632224390000|2021-09-21 11:39:50|732945.3|731945.3|732948.8|731948.8|733470.7|731968.7|732944.8|731470.7|33
1632224400000|2021-09-21 11:40:00|732947.2|731947.2|732912.5|731912.5|733445.8|731956.9|732862.2|731406.7|38
1632224410000|2021-09-21 11:40:10|732906.8|731906.8|732860.6|731860.6|733423.9|731939.1|732850.9|731355.7|39
1632224420000|2021-09-21 11:40:20|732870.5|731870.5|732871.7|731871.7|732888.1|731888.1|732865.2|731865.2|32
1632224430000|2021-09-21 11:40:30|732863.8|731863.8|732866.9|731866.9|732880.9|731880.9|732847.7|731847.7|28
1632224440000|2021-09-21 11:40:40|732860.9|731860.9|732856.3|731856.3|732879.5|731879.5|732850.8|731850.8|23
1632224450000|2021-09-21 11:40:50|732855.6|731855.6|732846.5|731846.5|732871.7|731871.7|732841.4|731841.4|24
1632224460000|2021-09-21 11:41:00|732847|731847|732861.7|731861.7|732870.1|731870.1|732847|731847|23
1632224470000|2021-09-21 11:41:10|732859.7|731859.7|732833.3|731833.3|732859.7|731859.7|732800.9|731800.9|23
1632224480000|2021-09-21 11:41:20|732826.4|731826.4|732803.4|731803.4|732840.3|731840.3|732799.8|731799.8|26
1632224490000|2021-09-21 11:41:30|732805.2|731805.2|732744.7|731744.7|732810.9|731810.9|732732|731732|21
1632224500000|2021-09-21 11:41:40|732745.3|731745.3|732778|731778|733267.3|731778|732740.8|731267.3|23
1632224510000|2021-09-21 11:41:50|732781.5|731781.5|732763.4|731763.4|732796|731796|732756|731756|26
1632224520000|2021-09-21 11:42:00|732768.2|731768.2|732791.6|731791.6|732803.1|731803.1|732767.7|731767.7|29
1632224530000|2021-09-21 11:42:10|732790.6|731790.6|732788.3|731788.3|732807.6|731807.6|732788.3|731788.3|21
1632224540000|2021-09-21 11:42:20|732786.5|731786.5|732767.6|731767.6|732799.4|731799.4|732767.6|731767.6|21
1632224550000|2021-09-21 11:42:30|732769.7|731769.7|732757.1|731757.1|732770.1|731770.1|732756.5|731756.5|14
1632224560000|2021-09-21 11:42:40|732756.9|731756.9|732760.5|731760.5|732778.8|731778.8|732755.7|731755.7|27
1632224570000|2021-09-21 11:42:50|732750.1|731750.1|732706.5|731706.5|733202.9|731750.1|732700.7|731202.9|29
1632224580000|2021-09-21 11:43:00|732705.4|731705.4|732645.4|731645.4|733188|731721.4|732641.2|731187.7|28
1632224590000|2021-09-21 11:43:10|732650.3|731650.3|733172.2|731172.2|733172.2|731672.1|732643.9|731160.3|33
1632224600000|2021-09-21 11:43:20|733175.5|731175.5|732659.1|731659.1|733184.4|731688.7|732659.1|731174.2|32
1632224610000|2021-09-21 11:43:30|732660.8|731660.8|732645.4|731645.4|732660.9|731660.9|732645|731645|23
1632224620000|2021-09-21 11:43:40|732646.7|731646.7|732599.1|731599.1|732657.5|731657.5|732597.6|731597.6|31
1632224630000|2021-09-21 11:43:50|732596.1|731596.1|732560.5|731560.5|732596.1|731596.1|732532.6|731532.6|32
1632224640000|2021-09-21 11:44:00|732574.6|731574.6|732569|731569|732574.6|731574.6|732557.9|731557.9|34
1632224650000|2021-09-21 11:44:10|732568.9|731568.9|732561.1|731561.1|733084.8|731624.9|732559.8|731084.8|35
1632224660000|2021-09-21 11:44:20|732557.7|731557.7|732570.1|731570.1|732577.3|731577.3|732539.7|731539.7|32
1632224670000|2021-09-21 11:44:30|732571|731571|732572.8|731572.8|732572.8|731572.8|732552|731552|31
1632224680000|2021-09-21 11:44:40|732570.5|731570.5|732591.8|731591.8|732596.5|731596.5|732566.5|731566.5|32
1632224690000|2021-09-21 11:44:50|732613.6|731613.6|732574.3|731574.3|732613.6|731613.6|732566.5|731566.5|27
1632224700000|2021-09-21 11:45:00|732566.8|731566.8|732538.7|731538.7|732573.8|731573.8|732538.7|731538.7|29
1632224710000|2021-09-21 11:45:10|732539.7|731539.7|732580.1|731580.1|732580.1|731580.1|732536.5|731536.5|25
1632224720000|2021-09-21 11:45:20|732581.9|731581.9|732566.1|731566.1|732592.7|731592.7|732566.1|731566.1|32
1632224730000|2021-09-21 11:45:30|732571.2|731571.2|732576.2|731576.2|733090.6|731610.3|732563.3|731090.6|26
1632224740000|2021-09-21 11:45:40|732576.6|731576.6|732566.7|731566.7|732577.5|731577.5|732565.5|731565.5|26
1632224750000|2021-09-21 11:45:50|732566.8|731566.8|732571.1|731571.1|732572.3|731572.3|732562.7|731562.7|16
1632224760000|2021-09-21 11:46:00|732574.1|731574.1|732580|731580|732588.6|731588.6|732572.5|731572.5|24
1632224770000|2021-09-21 11:46:10|732580.5|731580.5|732533.6|731533.6|733054.9|731580.5|732530.2|731054.9|31
1632224780000|2021-09-21 11:46:20|732518.1|731518.1|732484.2|731484.2|732524.2|731524.2|732474.7|731474.7|25
1632224790000|2021-09-21 11:46:30|732484.7|731484.7|732507.8|731507.8|733019|731519.6|732484.5|731018|27
1632224800000|2021-09-21 11:46:40|732509.7|731509.7|733092.9|731092.9|733095.7|731581.9|732505.5|731021.7|25
1632224810000|2021-09-21 11:46:50|733094.7|731094.7|732578.2|731578.2|733094.7|731578.2|732574|731076.2|26
1632224820000|2021-09-21 11:47:00|732579.4|731579.4|732602.8|731602.8|732602.8|731602.8|732576.3|731576.3|25
1632224830000|2021-09-21 11:47:10|732634.7|731634.7|733136.8|731136.8|733140.9|731644.7|732606.5|731136.8|34
1632224840000|2021-09-21 11:47:20|733127.9|731127.9|732667.2|731667.2|733185.4|731691.2|732625.5|731127.9|36
1632224850000|2021-09-21 11:47:30|732670.8|731670.8|732703.4|731703.4|732720.3|731720.3|732668.6|731668.6|36
1632224860000|2021-09-21 11:47:40|732705.6|731705.6|732590.7|731590.7|733153.5|731711|732590.7|731124.8|33
1632224870000|2021-09-21 11:47:50|732593.4|731593.4|732618.5|731618.5|733134.2|731628.6|732593.4|731118.8|32
1632224880000|2021-09-21 11:48:00|732621.1|731621.1|732593.9|731593.9|733120.7|731628.3|732593.5|731107.7|33
1632224890000|2021-09-21 11:48:10|732593.5|731593.5|732625.3|731625.3|733130.1|731625.6|732593.5|731100.9|22
1632224900000|2021-09-21 11:48:20|732625.8|731625.8|732633.9|731633.9|732652.9|731652.9|732622.8|731622.8|23
1632224910000|2021-09-21 11:48:30|732633.2|731633.2|732587.5|731587.5|733125.5|731644.4|732582.6|731118.8|30
1632224920000|2021-09-21 11:48:40|732592.2|731592.2|732514.9|731514.9|732594.6|731594.6|732510.5|731510.5|22
1632224930000|2021-09-21 11:48:50|732512.7|731512.7|732514|731514|732514.9|731514.9|732511.3|731511.3|13
1632224940000|2021-09-21 11:49:00|732515.7|731515.7|732486.6|731486.6|732517.9|731517.9|732480.2|731480.2|28
1632224950000|2021-09-21 11:49:10|732447.8|731447.8|732447.2|731447.2|732447.8|731447.8|732429.2|731429.2|23
1632224960000|2021-09-21 11:49:20|732433|731433|732473.4|731473.4|732480.4|731480.4|732428.7|731428.7|35
1632224970000|2021-09-21 11:49:30|732476.8|731476.8|732481.8|731481.8|732496.5|731496.5|732459.5|731459.5|26
1632224980000|2021-09-21 11:49:40|732474.6|731474.6|732528.6|731528.6|733047.6|731554.1|732474.6|731033|25
1632224990000|2021-09-21 11:49:50|732528|731528|732552.3|731552.3|733048.5|731555.8|732526|731038.7|31
1632225000000|2021-09-21 11:50:00|732553.6|731553.6|732527.1|731527.1|732553.6|731553.6|732525.5|731525.5|21
1632225010000|2021-09-21 11:50:10|732527.4|731527.4|732404.2|731404.2|732527.4|731527.4|732383.8|731383.8|24
1632225020000|2021-09-21 11:50:20|732409.9|731409.9|732877.4|730877.4|732892.7|731409.9|732370.4|730875.2|35
1632225030000|2021-09-21 11:50:30|732876.7|730876.7|732374.7|731374.7|732876.7|731388.2|732364.2|730875.9|30
1632225040000|2021-09-21 11:50:40|732363.8|731363.8|732370.7|731370.7|732373.6|731373.6|732360.1|731360.1|18
1632225050000|2021-09-21 11:50:50|732367.2|731367.2|732367.9|731367.9|732367.9|731367.9|732363.2|731363.2|21
1632225060000|2021-09-21 11:51:00|732361.2|731361.2|732405.6|731405.6|732409.5|731409.5|732361.2|731361.2|28
1632225070000|2021-09-21 11:51:10|732407.9|731407.9|732385.3|731385.3|732421.8|731421.8|732379.9|731379.9|32
1632225080000|2021-09-21 11:51:20|732387|731387|732371.5|731371.5|732389|731389|732371.5|731371.5|26
1632225090000|2021-09-21 11:51:30|732369.4|731369.4|732368.1|731368.1|732382.1|731382.1|732358.1|731358.1|23
1632225100000|2021-09-21 11:51:40|732366.6|731366.6|732392.8|731392.8|732392.8|731392.8|732365.1|731365.1|26
1632225110000|2021-09-21 11:51:50|732391.1|731391.1|732403.8|731403.8|732405.4|731405.4|732353.9|731353.9|32
1632225120000|2021-09-21 11:52:00|732394.8|731394.8|732408.1|731408.1|732419|731419|732350.6|731350.6|35
1632225130000|2021-09-21 11:52:10|732407.6|731407.6|732343.9|731343.9|732409.5|731409.5|732343.5|731343.5|30
1632225140000|2021-09-21 11:52:20|732353.3|731353.3|732391.1|731391.1|732417.9|731417.9|732353.3|731353.3|29
1632225150000|2021-09-21 11:52:30|732390.1|731390.1|732327.3|731327.3|732843.7|731413.9|732319|730840.1|32
1632225160000|2021-09-21 11:52:40|732304.1|731304.1|732332.7|731332.7|732344.7|731344.7|732292.9|731292.9|37
1632225170000|2021-09-21 11:52:50|732324.3|731324.3|732350.6|731350.6|732849.3|731364.7|732320.7|730849.3|26
1632225180000|2021-09-21 11:53:00|732350.5|731350.5|732364.3|731364.3|732878.3|731386.6|732331.5|730850.9|35
1632225190000|2021-09-21 11:53:10|732363.6|731363.6|732363|731363|732872.6|731373.1|732358.5|730872.6|25
1632225200000|2021-09-21 11:53:20|732363.9|731363.9|732366.8|731366.8|732382|731382|732355|731355|31
1632225210000|2021-09-21 11:53:30|732381.3|731381.3|732397.3|731397.3|732858.3|731399.3|732352.7|730858.3|31
1632225220000|2021-09-21 11:53:40|732390.2|731390.2|732388.6|731388.6|732410.2|731410.2|732384.6|731384.6|27
1632225230000|2021-09-21 11:53:50|732387.7|731387.7|732397.4|731397.4|732446.3|731446.3|732387.7|731387.7|23
1632225240000|2021-09-21 11:54:00|732396.5|731396.5|732371.8|731371.8|732396.5|731396.5|732370|731370|25
1632225250000|2021-09-21 11:54:10|732371.2|731371.2|732377.2|731377.2|732395.1|731395.1|732364|731364|21
1632225260000|2021-09-21 11:54:20|732376.8|731376.8|732387.4|731387.4|732389.5|731389.5|732371.5|731371.5|15
1632225270000|2021-09-21 11:54:30|732389.9|731389.9|732377.5|731377.5|732389.9|731389.9|732354.7|731354.7|16
1632225280000|2021-09-21 11:54:40|732368.6|731368.6|732366.2|731366.2|732369.1|731369.1|732361.8|731361.8|17
1632225290000|2021-09-21 11:54:50|732367.1|731367.1|732366.8|731366.8|732367.4|731367.4|732360.1|731360.1|17
1632225300000|2021-09-21 11:55:00|732367.4|731367.4|732268.5|731268.5|732792.1|731367.4|732259.4|730792.1|32
1632225310000|2021-09-21 11:55:10|732270.1|731270.1|732298.7|731298.7|732806.5|731303.7|732252.8|730806.5|23
1632225320000|2021-09-21 11:55:20|732298.9|731298.9|732255.8|731255.8|732769.2|731299.6|732247.4|730758.9|28
1632225330000|2021-09-21 11:55:30|732251.5|731251.5|732247.2|731247.2|732253.7|731253.7|732234|731234|27
1632225340000|2021-09-21 11:55:40|732255.1|731255.1|732251.8|731251.8|732258.1|731258.1|732248.9|731248.9|26
1632225350000|2021-09-21 11:55:50|732251|731251|732249.1|731249.1|732254.7|731254.7|732241.1|731241.1|22
1632225360000|2021-09-21 11:56:00|732250.7|731250.7|732224|731224|732738.7|731250.8|732204.5|730730.9|36
1632225370000|2021-09-21 11:56:10|732220.5|731220.5|732200.9|731200.9|732228.2|731228.2|732199.4|731199.4|32
1632225380000|2021-09-21 11:56:20|732201.2|731201.2|732204.3|731204.3|732210.1|731210.1|732196.7|731196.7|30
1632225390000|2021-09-21 11:56:30|732203.9|731203.9|732186.9|731186.9|732207.6|731207.6|732186.6|731186.6|26
1632225400000|2021-09-21 11:56:40|732185.3|731185.3|732182.9|731182.9|732198.7|731198.7|732182.9|731182.9|23
1632225410000|2021-09-21 11:56:50|732174.3|731174.3|732150.8|731150.8|732191.5|731191.5|732137.2|731137.2|30
1632225420000|2021-09-21 11:57:00|732150.5|731150.5|732140.3|731140.3|732162.2|731162.2|732137.3|731137.3|30
1632225430000|2021-09-21 11:57:10|732147.5|731147.5|732199.8|731199.8|732714|731210.8|732147.5|730668.6|36
1632225440000|2021-09-21 11:57:20|732197|731197|732221.2|731221.2|732222|731222|732190.3|731190.3|33
1632225450000|2021-09-21 11:57:30|732221.8|731221.8|732287.6|731287.6|732288.4|731288.4|732221.8|731221.8|28
1632225460000|2021-09-21 11:57:40|732279.2|731279.2|732242|731242|732741.5|731294.5|732217.8|730741.5|35
1632225470000|2021-09-21 11:57:50|732240.1|731240.1|732748.6|730748.6|732755.1|731251.2|732240.1|730744.5|33
1632225480000|2021-09-21 11:58:00|732750.4|730750.4|732196.5|731196.5|732752.5|731237.4|732195.6|730740.1|31
1632225490000|2021-09-21 11:58:10|732201.3|731201.3|732224.6|731224.6|732229.2|731229.2|732201.3|731201.3|30
1632225500000|2021-09-21 11:58:20|732220.5|731220.5|732227.1|731227.1|732238.2|731238.2|732217.7|731217.7|30
1632225510000|2021-09-21 11:58:30|732227.9|731227.9|732251|731251|732752.5|731251|732223.8|730752.5|28
1632225520000|2021-09-21 11:58:40|732279|731279|732278|731278|732786|731320.4|732253.1|730765.5|34
1632225530000|2021-09-21 11:58:50|732280.7|731280.7|732211.6|731211.6|732780.4|731290.1|732211.6|730780.4|34
1632225540000|2021-09-21 11:59:00|732213.5|731213.5|732223.6|731223.6|732233.9|731233.9|732209|731209|28
1632225550000|2021-09-21 11:59:10|732222.9|731222.9|732213.4|731213.4|732223.7|731223.7|732184.6|731184.6|32
1632225560000|2021-09-21 11:59:20|732220.6|731220.6|732209|731209|732223.9|731223.9|732180.7|731180.7|28
1632225570000|2021-09-21 11:59:30|732211|731211|732209.4|731209.4|732217.4|731217.4|732160.3|731160.3|33
1632225580000|2021-09-21 11:59:40|732222.2|731222.2|732199|731199|732222.2|731222.2|732185|731185|35
1632225590000|2021-09-21 11:59:50|732198|731198|732220.8|731220.8|732222.2|731222.2|732196.5|731196.5|32
1632225600000|2021-09-21 12:00:00|732219.2|731219.2|732180.6|731180.6|732219.2|731219.2|732137.9|731137.9|39
1632225610000|2021-09-21 12:00:10|732182.3|731182.3|732185|731185|732695.8|731193.1|732182.3|730678.6|25
1632225620000|2021-09-21 12:00:20|732185.4|731185.4|732712.8|730712.8|732712.8|731210.8|732172.4|730689.5|40
1632225630000|2021-09-21 12:00:30|732711.4|730711.4|732162.9|731162.9|732714.9|731221.7|732117.4|730710.9|36
1632225640000|2021-09-21 12:00:40|732173.2|731173.2|732197.9|731197.9|732210.7|731210.7|732166.7|731166.7|35
1632225650000|2021-09-21 12:00:50|732204.6|731204.6|732808.2|730808.2|732808.2|731297|732204.6|730731.7|37
1632225660000|2021-09-21 12:01:00|732791.2|730791.2|732291.9|731291.9|732810.1|731322.4|732280.4|730779.7|38
1632225670000|2021-09-21 12:01:10|732790.3|730790.3|732288.9|731288.9|732800.2|731301.7|732280.6|730780|37
1632225680000|2021-09-21 12:01:20|732285.6|731285.6|732285.6|731285.6|732291.4|731291.4|732279.5|731279.5|32
1632225690000|2021-09-21 12:01:30|732284.7|731284.7|732249|731249|732284.7|731284.7|732226.1|731226.1|37
1632225700000|2021-09-21 12:01:40|732249.5|731249.5|732323.2|731323.2|732323.2|731323.2|732249.5|731249.5|40
1632225710000|2021-09-21 12:01:50|732335.4|731335.4|732324.9|731324.9|732335.4|731335.4|732323.2|731323.2|25
1632225720000|2021-09-21 12:02:00|732318.7|731318.7|732323.5|731323.5|732324.6|731324.6|732318.7|731318.7|21
1632225730000|2021-09-21 12:02:10|732323.7|731323.7|732325.6|731325.6|732327.8|731327.8|732323.7|731323.7|17
1632225740000|2021-09-21 12:02:20|732328.5|731328.5|732359.4|731359.4|732364.6|731364.6|732325.7|731325.7|28
1632225750000|2021-09-21 12:02:30|732358.2|731358.2|732870.6|730870.6|732870.6|731368.4|732357.1|730870.6|29
1632225760000|2021-09-21 12:02:40|732853.4|730853.4|732348.4|731348.4|732853.4|731363.6|732347.8|730853.4|26
1632225770000|2021-09-21 12:02:50|732345.1|731345.1|732339.4|731339.4|732356.6|731356.6|732339.3|731339.3|29
1632225780000|2021-09-21 12:03:00|732338.6|731338.6|732219.8|731219.8|732851.4|731353|732219|730738.8|24
1632225790000|2021-09-21 12:03:10|732220.4|731220.4|732204.2|731204.2|732223.1|731223.1|732183.3|731183.3|38
1632225800000|2021-09-21 12:03:20|732204.1|731204.1|732246.3|731246.3|732246.3|731246.3|732190.5|731190.5|25
1632225810000|2021-09-21 12:03:30|732237.8|731237.8|732270.3|731270.3|732274.9|731274.9|732231|731231|39
1632225820000|2021-09-21 12:03:40|732277.5|731277.5|732323.4|731323.4|732342|731342|732277.5|731277.5|36
1632225830000|2021-09-21 12:03:50|732325.6|731325.6|732307.1|731307.1|732807.9|731325.6|732295.7|730807.9|33
1632225840000|2021-09-21 12:04:00|732309.6|731309.6|732238|731238|732309.6|731309.6|732234.3|731234.3|33
1632225850000|2021-09-21 12:04:10|732240.9|731240.9|732248|731248|732257|731257|732231.1|731231.1|28
1632225860000|2021-09-21 12:04:20|732247.7|731247.7|732249.1|731249.1|732794.2|731316.9|732247.7|730788|36
1632225870000|2021-09-21 12:04:30|732253.4|731253.4|732308.9|731308.9|732862|731367|732246.5|730780.9|39
1632225880000|2021-09-21 12:04:40|732298.9|731298.9|732234.7|731234.7|732741.4|731298.9|732219.4|730728.4|35
1632225890000|2021-09-21 12:04:50|732235.2|731235.2|732202.1|731202.1|732683.7|731237.2|732142.5|730650.7|39
1632225900000|2021-09-21 12:05:00|732209.2|731209.2|732228|731228|732708.7|731234.7|732188.3|730704.7|28
1632225910000|2021-09-21 12:05:10|732227.3|731227.3|732202.2|731202.2|732709.7|731227.3|732202.1|730709.7|28
1632225920000|2021-09-21 12:05:20|732206.2|731206.2|732157.9|731157.9|732671.5|731212.6|732157.9|730671.5|34
1632225930000|2021-09-21 12:05:30|732664|730664|732155.1|731155.1|732664|731161.4|732140.6|730660.1|38
1632225940000|2021-09-21 12:05:40|732160.8|731160.8|732157.9|731157.9|732189|731189|732154.6|731154.6|38
1632225950000|2021-09-21 12:05:50|732155.2|731155.2|732088.5|731088.5|732156|731156|732083.9|731083.9|35
1632225960000|2021-09-21 12:06:00|732083|731083|732072|731072|732091.4|731091.4|732047|731047|34
1632225970000|2021-09-21 12:06:10|732073.3|731073.3|732062.2|731062.2|732082.7|731082.7|732047.6|731047.6|32
1632225980000|2021-09-21 12:06:20|732079.2|731079.2|732068.2|731068.2|732085.9|731085.9|732040.4|731040.4|35
1632225990000|2021-09-21 12:06:30|732070.3|731070.3|732071.5|731071.5|732075.6|731075.6|732069.1|731069.1|28
1632226000000|2021-09-21 12:06:40|732069.2|731069.2|732057.5|731057.5|732084.4|731084.4|732053.1|731053.1|24
1632226010000|2021-09-21 12:06:50|732059|731059|732051.9|731051.9|732065.8|731065.8|732045.8|731045.8|28
1632226020000|2021-09-21 12:07:00|732057.7|731057.7|732049.1|731049.1|732057.7|731057.7|732026.7|731026.7|32
1632226030000|2021-09-21 12:07:10|732049|731049|732043.6|731043.6|732049|731049|732033.7|731033.7|31
1632226040000|2021-09-21 12:07:20|732043.4|731043.4|732039.7|731039.7|732043.4|731043.4|732035|731035|23
1632226050000|2021-09-21 12:07:30|732040.3|731040.3|732046.3|731046.3|732048.3|731048.3|732039|731039|24
1632226060000|2021-09-21 12:07:40|732044.6|731044.6|732618.4|730618.4|732639.7|731143.7|732044.1|730618.4|32
1632226070000|2021-09-21 12:07:50|732629.7|730629.7|732050.9|731050.9|732634.1|731128.7|732049.4|730550.8|37
1632226080000|2021-09-21 12:08:00|732056|731056|732541.4|730541.4|732554.3|731063.7|732042.2|730540.9|33
1632226090000|2021-09-21 12:08:10|732038.5|731038.5|732021.5|731021.5|732046.1|731046.1|732020.3|731020.3|32
1632226100000|2021-09-21 12:08:20|732025.4|731025.4|732501.9|730501.9|732501.9|731036.9|732017|730501.9|25
1632226110000|2021-09-21 12:08:30|732505.2|730505.2|731886.1|730886.1|732513.5|731018.3|731886.1|730393.2|30
1632226120000|2021-09-21 12:08:40|731880|730880|731919.8|730919.8|732423|730923.7|731870.9|730417.5|34
1632226130000|2021-09-21 12:08:50|731914.1|730914.1|731922.4|730922.4|732398.5|730928.9|731870.6|730386.6|26
1632226140000|2021-09-21 12:09:00|731923.2|730923.2|731926|730926|732411.5|730926|731902.4|730411.5|26
1632226150000|2021-09-21 12:09:10|731926.6|730926.6|731783.6|730783.6|732384|730937|731777.1|730384|33
1632226160000|2021-09-21 12:09:20|731784.6|730784.6|731778.7|730778.7|731794.6|730794.6|731776|730776|20
1632226170000|2021-09-21 12:09:30|731779.2|730779.2|731868.9|730868.9|732314.5|730878.7|731779.2|730304.3|32
1632226180000|2021-09-21 12:09:40|731867|730867|731762.9|730762.9|731871.3|730871.3|731755.4|730755.4|32
1632226190000|2021-09-21 12:09:50|731762.6|730762.6|731710.4|730710.4|731762.6|730762.6|731710.4|730710.4|36
1632226200000|2021-09-21 12:10:00|731720.3|730720.3|731701.7|730701.7|731720.3|730720.3|731692.6|730692.6|37
1632226210000|2021-09-21 12:10:10|731702.6|730702.6|731701.8|730701.8|732219.7|730730.3|731684.5|730209.8|38
1632226220000|2021-09-21 12:10:20|731723.2|730723.2|731661.6|730661.6|732199|730723.2|731661.6|730197.1|32
1632226230000|2021-09-21 12:10:30|731672|730672|731688.9|730688.9|731688.9|730688.9|731671.8|730671.8|31
1632226240000|2021-09-21 12:10:40|731689.1|730689.1|731672.4|730672.4|732179|730689.1|731658.1|730179|22
1632226250000|2021-09-21 12:10:50|731668.3|730668.3|731644|730644|732150.4|730668.3|731641.3|730135.3|24
1632226260000|2021-09-21 12:11:00|731649.8|730649.8|731648.1|730648.1|732133.5|730650.9|731631.2|730133.5|30
1632226270000|2021-09-21 12:11:10|731646.2|730646.2|731772.3|730772.3|732228.1|730776.3|731646.2|730181.1|35
1632226280000|2021-09-21 12:11:20|731773.5|730773.5|731769.7|730769.7|731775.1|730775.1|731752.4|730752.4|32
1632226290000|2021-09-21 12:11:30|731769.4|730769.4|731767.8|730767.8|731770|730770|731767.1|730767.1|20
1632226300000|2021-09-21 12:11:40|731749.3|730749.3|731765.4|730765.4|732223.5|730768.8|731734.6|730223.5|30
1632226310000|2021-09-21 12:11:50|731765.2|730765.2|731746.2|730746.2|731765.2|730765.2|731745.9|730745.9|19
1632226320000|2021-09-21 12:12:00|731744.6|730744.6|731832.2|730832.2|731832.2|730832.2|731744.6|730744.6|32
1632226330000|2021-09-21 12:12:10|731823.3|730823.3|731756.7|730756.7|731825.7|730825.7|731736.9|730736.9|36
1632226340000|2021-09-21 12:12:20|731766.6|730766.6|731775.6|730775.6|731791.6|730791.6|731758.4|730758.4|38
1632226350000|2021-09-21 12:12:30|731779.4|730779.4|731777.3|730777.3|731790.9|730790.9|731775.7|730775.7|35
1632226360000|2021-09-21 12:12:40|731775.7|730775.7|731797.3|730797.3|731803.1|730803.1|731775.2|730775.2|27
1632226370000|2021-09-21 12:12:50|731797.1|730797.1|731769.1|730769.1|731798.7|730798.7|731758.5|730758.5|34
1632226380000|2021-09-21 12:13:00|731782.4|730782.4|731783.5|730783.5|732292|730808.1|731771.9|730292|38
1632226390000|2021-09-21 12:13:10|731783.8|730783.8|731774|730774|731790.7|730790.7|731772.4|730772.4|34
1632226400000|2021-09-21 12:13:20|731771.6|730771.6|731788.2|730788.2|731797.7|730797.7|731752.9|730752.9|36
1632226410000|2021-09-21 12:13:30|731788.4|730788.4|731807.4|730807.4|731812.1|730812.1|731788.2|730788.2|24
1632226420000|2021-09-21 12:13:40|731808.2|730808.2|731797.2|730797.2|732312.9|730816.3|731797.2|730311.1|19
1632226430000|2021-09-21 12:13:50|731812.7|730812.7|731808.9|730808.9|732295|730812.7|731787|730292.2|24
1632226440000|2021-09-21 12:14:00|731809.5|730809.5|732096.5|731096.5|732096.8|731096.8|731779.5|730779.5|34
1632226450000|2021-09-21 12:14:10|732092.5|731092.5|732074.3|731074.3|732636.8|731143|732060.5|730627.3|38
1632226460000|2021-09-21 12:14:20|732050|731050|732380.2|731380.2|732891.2|731380.2|732050|730548|40
1632226470000|2021-09-21 12:14:30|732382.9|731382.9|733217.4|731217.4|733235.9|731439|732367.4|730831.1|40
1632226480000|2021-09-21 12:14:40|733228.2|731228.2|733394|731394|733394|731394|733228.2|731228.2|40
1632226490000|2021-09-21 12:14:50|733399.3|731399.3|733772.9|731772.9|733812.4|731812.4|733393.1|731393.1|40
1632226500000|2021-09-21 12:15:00|733767.6|731767.6|733400.2|731400.2|733767.6|731767.6|733384.2|731384.2|40
1632226510000|2021-09-21 12:15:10|733423.1|731423.1|733070.6|731070.6|733423.1|731540.4|732537.3|730996.4|38
1632226520000|2021-09-21 12:15:20|733042.9|731042.9|732856.6|730856.6|733042.9|731042.9|732699.9|730699.9|40
1632226530000|2021-09-21 12:15:30|732867.5|730867.5|732857.6|730857.6|732880.3|730880.3|732760.9|730760.9|39
1632226540000|2021-09-21 12:15:40|732875|730875|733037.9|731037.9|733037.9|731037.9|732875|730875|38
1632226550000|2021-09-21 12:15:50|733041|731041|733060.5|731060.5|733091.5|731574.3|732574.3|731022|37
1632226560000|2021-09-21 12:16:00|733079.7|731079.7|733214.1|731214.1|733261.4|731261.4|733074.1|731074.1|40
1632226570000|2021-09-21 12:16:10|733217.5|731217.5|733111.8|731111.8|733225.9|731225.9|733047.7|731047.7|36
1632226580000|2021-09-21 12:16:20|733094.3|731094.3|732826.7|730826.7|733094.3|731094.3|732807.8|730807.8|37
1632226590000|2021-09-21 12:16:30|732808.7|730808.7|732833.1|730833.1|732869.7|730869.7|732808.7|730808.7|36
1632226600000|2021-09-21 12:16:40|732830.7|730830.7|732854.4|730854.4|732899.9|730899.9|732826.3|730826.3|34
1632226610000|2021-09-21 12:16:50|732856.2|730856.2|732899|730899|732899|730899|732756.8|730756.8|34
1632226620000|2021-09-21 12:17:00|732902.5|730902.5|732842.5|730842.5|732953.1|730953.1|732828.1|730828.1|34
1632226630000|2021-09-21 12:17:10|732839.1|730839.1|732975|730975|732975|730975|732697.1|730697.1|38
1632226640000|2021-09-21 12:17:20|732973.9|730973.9|732814.2|730814.2|732973.9|730973.9|732799.9|730799.9|40
1632226650000|2021-09-21 12:17:30|732813.6|730813.6|732721.5|730721.5|732813.6|730813.6|732603.7|730603.7|36
1632226660000|2021-09-21 12:17:40|732717.9|730717.9|732587.8|730587.8|732747|730747|732587.8|730587.8|37
1632226670000|2021-09-21 12:17:50|732592|730592|732566.6|730566.6|732636|730636|732559|730559|36
1632226680000|2021-09-21 12:18:00|732570.7|730570.7|732672.1|730672.1|732693.7|730693.7|732566.6|730566.6|38
1632226690000|2021-09-21 12:18:10|732673.9|730673.9|732606|730606|732690.2|730690.2|732603|730603|36
1632226700000|2021-09-21 12:18:20|732566.3|730566.3|732598.8|730598.8|732619.8|730619.8|732510.7|730510.7|35
1632226710000|2021-09-21 12:18:30|732604.1|730604.1|732611|730611|732625.4|730625.4|732587.7|730587.7|27
1632226720000|2021-09-21 12:18:40|732605.6|730605.6|732651.6|730651.6|732668.7|731175.2|732153.5|730577.8|34
1632226730000|2021-09-21 12:18:50|732668.7|730668.7|732642.3|730642.3|732671|730671|732642.3|730642.3|30
1632226740000|2021-09-21 12:19:00|732644|730644|732724|730724|732750.1|731232|732172.7|730641.5|35
1632226750000|2021-09-21 12:19:10|732735.9|730735.9|732716.9|730716.9|732751.1|731203|732196.9|730687.5|33
1632226760000|2021-09-21 12:19:20|732713.8|730713.8|732202.7|731202.7|732714.4|731215.9|732175.9|730672.7|35
1632226770000|2021-09-21 12:19:30|732205.2|731205.2|732706.8|730706.8|732716.9|731216.9|732181.9|730665.2|30
1632226780000|2021-09-21 12:19:40|732707.2|730707.2|732247.7|731247.7|732742.9|731254.1|732233.9|730707.2|31
1632226790000|2021-09-21 12:19:50|732238.5|731238.5|732843.4|730843.4|732843.4|731308.1|732216.4|730699.9|38
1632226800000|2021-09-21 12:20:00|732858|730858|732790|730790|732868|731370.2|732340.8|730775.4|39
1632226810000|2021-09-21 12:20:10|732788.1|730788.1|732280.3|731280.3|732857|731351.7|732268.8|730786.5|37
1632226820000|2021-09-21 12:20:20|732284.4|731284.4|732858.4|730858.4|732859|731284.4|732284.4|730808.9|29
1632226830000|2021-09-21 12:20:30|732857.6|730857.6|732718.6|730718.6|732859.5|730859.5|732718.6|730718.6|37
1632226840000|2021-09-21 12:20:40|732718.5|730718.5|732569.7|730569.7|732738.8|731088.6|732088.6|730569.7|39
1632226850000|2021-09-21 12:20:50|732563|730563|732003.5|731003.5|732563|731024.5|731999.5|730510.8|35
1632226860000|2021-09-21 12:21:00|732006.1|731006.1|732524.2|730524.2|732631.5|731006.1|732006.1|730505.3|40
1632226870000|2021-09-21 12:21:10|732506.6|730506.6|732497.8|730497.8|732507.9|730507.9|732484|730484|38
1632226880000|2021-09-21 12:21:20|732469.9|730469.9|732430.6|730430.6|732501.6|730501.6|732416.7|730416.7|39
1632226890000|2021-09-21 12:21:30|732429.1|730429.1|732405.6|730405.6|732429.7|730429.7|732399.1|730399.1|35
1632226900000|2021-09-21 12:21:40|732402.4|730402.4|732402.1|730402.1|732436.7|730436.7|732402.1|730402.1|35
1632226910000|2021-09-21 12:21:50|732395.6|730395.6|732395.8|730395.8|732402.7|730402.7|732391.7|730391.7|35
1632226920000|2021-09-21 12:22:00|732397.7|730397.7|732422.2|730422.2|732430.4|730430.4|732397.7|730397.7|34
1632226930000|2021-09-21 12:22:10|732422.6|730422.6|732526|730526|732547.4|730547.4|732391.5|730391.5|39
1632226940000|2021-09-21 12:22:20|732524.5|730524.5|732562.7|730562.7|732599|731036.4|732028.5|730503.1|32
1632226950000|2021-09-21 12:22:30|732542.6|730542.6|731986.7|730986.7|732550.2|730998.9|731984.9|730522.9|33
1632226960000|2021-09-21 12:22:40|731988.7|730988.7|731985.9|730985.9|731998.5|730998.5|731976.6|730976.6|31
1632226970000|2021-09-21 12:22:50|731983.9|730983.9|732480.3|730480.3|732481.4|731004.1|731980.1|730480.3|33
1632226980000|2021-09-21 12:23:00|732486.2|730486.2|731913.6|730913.6|732486.2|730968.2|731894.4|730410.8|34
1632226990000|2021-09-21 12:23:10|731913.7|730913.7|731874.8|730874.8|731921.9|730921.9|731856.4|730856.4|33
1632227000000|2021-09-21 12:23:20|731875.5|730875.5|732396.5|730396.5|732396.5|730892.9|731875.5|730366.9|30
1632227010000|2021-09-21 12:23:30|732395.3|730395.3|732471.9|730471.9|732476.5|730476.5|732376.6|730376.6|37
1632227020000|2021-09-21 12:23:40|732470.9|730470.9|731912.5|730912.5|732478.9|730984.2|731906.5|730455.7|38
1632227030000|2021-09-21 12:23:50|731910.4|730910.4|731933.8|730933.8|732439.4|730967.8|731910.4|730417.5|37
1632227040000|2021-09-21 12:24:00|731937.9|730937.9|732469.4|730469.4|732484.8|730977.4|731919.2|730418.9|39
1632227050000|2021-09-21 12:24:10|732479.1|730479.1|731982.2|730982.2|732481.2|730988.5|731961.2|730460.7|35
1632227060000|2021-09-21 12:24:20|731982.7|730982.7|731952.1|730952.1|731995.4|730995.4|731952.1|730952.1|34
1632227070000|2021-09-21 12:24:30|731951.1|730951.1|731916.4|730916.4|732421.7|730952.2|731897.2|730421.7|27
1632227080000|2021-09-21 12:24:40|731895.2|730895.2|731898.2|730898.2|731901.1|730901.1|731895.2|730895.2|22
1632227090000|2021-09-21 12:24:50|731898.8|730898.8|732417.4|730417.4|732424.7|730944.6|731895.7|730391.4|35
1632227100000|2021-09-21 12:25:00|732423.2|730423.2|732234|730234|732423.8|730904.7|731735.4|730230.9|38
1632227110000|2021-09-21 12:25:10|731740.8|730740.8|731753.8|730753.8|732246.3|730778.7|731738|730240.3|34
1632227120000|2021-09-21 12:25:20|731749.3|730749.3|731719.2|730719.2|732237.7|730766.5|731711.9|730198.1|36
1632227130000|2021-09-21 12:25:30|731719.3|730719.3|731658.2|730658.2|731719.3|730719.3|731626.6|730626.6|37
1632227140000|2021-09-21 12:25:40|731656.3|730656.3|731669.6|730669.6|731684.3|730684.3|731654.4|730654.4|38
1632227150000|2021-09-21 12:25:50|731671.4|730671.4|731685.1|730685.1|731787.9|730787.9|731671.4|730671.4|37
1632227160000|2021-09-21 12:26:00|731683.4|730683.4|732083.6|730083.6|732087.4|730683.4|731548.1|730075.4|38
1632227170000|2021-09-21 12:26:10|732083.2|730083.2|731584|730584|732083.4|730589.2|731538.4|730079|35
1632227180000|2021-09-21 12:26:20|731583.7|730583.7|731591.5|730591.5|731656.2|730656.2|731580.3|730580.3|34
1632227190000|2021-09-21 12:26:30|731588.8|730588.8|731678.1|730678.1|732145.2|730678.1|731588.8|730145.2|32
1632227200000|2021-09-21 12:26:40|731678.2|730678.2|731674.3|730674.3|731678.2|730678.2|731598.4|730598.4|37
1632227210000|2021-09-21 12:26:50|731671.5|730671.5|731789.2|730789.2|732292.2|730799.3|731671.5|730276.9|36
1632227220000|2021-09-21 12:27:00|731792.3|730792.3|731814.5|730814.5|732314.3|730845.4|731789.9|730314.3|22
1632227230000|2021-09-21 12:27:10|731811.1|730811.1|732300.5|730300.5|732322.3|730820.6|731804|730299.5|31
1632227240000|2021-09-21 12:27:20|732301.4|730301.4|732345.2|730345.2|732361.1|730864.5|731822.3|730301.4|31
1632227250000|2021-09-21 12:27:30|732345.3|730345.3|731861.6|730861.6|732361.1|730864.4|731846.7|730345.3|28
1632227260000|2021-09-21 12:27:40|731864|730864|731889.1|730889.1|732381.9|730894.7|731860.6|730381.9|29
1632227270000|2021-09-21 12:27:50|731888.6|730888.6|731944|730944|732424.6|730946.5|731885.7|730424.6|30
1632227280000|2021-09-21 12:28:00|731943.4|730943.4|731860.7|730860.7|732438.7|730943.4|731849.7|730429.3|37
1632227290000|2021-09-21 12:28:10|731857.8|730857.8|731886.1|730886.1|731891|730891|731857.8|730857.8|33
1632227300000|2021-09-21 12:28:20|731902.3|730902.3|731971.7|730971.7|732478.5|730996.9|731902.3|730410|37
1632227310000|2021-09-21 12:28:30|731971|730971|731948.3|730948.3|732462.9|730979.7|731946.6|730442.6|24
1632227320000|2021-09-21 12:28:40|731946.7|730946.7|731992.3|730992.3|732496.2|731004.1|731943.8|730457.9|34
1632227330000|2021-09-21 12:28:50|731997.4|730997.4|732018.7|731018.7|732492.9|731043.9|731996.4|730492.9|33
1632227340000|2021-09-21 12:29:00|732012.8|731012.8|732020.7|731020.7|732517|731033.8|731998.9|730509.5|31
1632227350000|2021-09-21 12:29:10|732017.1|731017.1|732014|731014|732017.1|731017.1|732006|731006|23
1632227360000|2021-09-21 12:29:20|732025.2|731025.2|732521.5|730521.5|732543|731027.4|732025.2|730510.1|26
1632227370000|2021-09-21 12:29:30|732520.5|730520.5|732027.3|731027.3|732546.9|731044.6|732021.7|730496.3|25
1632227380000|2021-09-21 12:29:40|732019.2|731019.2|731943.4|730943.4|732460.1|731027.3|731937.4|730439.4|24
1632227390000|2021-09-21 12:29:50|732432.9|730432.9|732368.4|730368.4|732432.9|730906.9|731906.9|730368.4|33
1632227400000|2021-09-21 12:30:00|732377.5|730377.5|732331.5|730331.5|732377.5|730843.1|731814.4|730325.1|34
1632227410000|2021-09-21 12:30:10|732330.5|730330.5|731752.4|730752.4|732330.5|730787.3|731744.2|730261.3|37
1632227420000|2021-09-21 12:30:20|731748.4|730748.4|732241.2|730241.2|732263.7|730754.2|731748.4|730236.7|33
1632227430000|2021-09-21 12:30:30|732255.7|730255.7|731741.7|730741.7|732267.8|730750.6|731736.8|730235.9|33
1632227440000|2021-09-21 12:30:40|731740.6|730740.6|732229.6|730229.6|732260.8|730741.4|731663.3|730158.8|39
1632227450000|2021-09-21 12:30:50|732229.9|730229.9|732169.5|730169.5|732229.9|730678.5|731656.1|730154.8|38
1632227460000|2021-09-21 12:31:00|732164.1|730164.1|731661.4|730661.4|732169.9|730663|731661.4|730149.3|30
1632227470000|2021-09-21 12:31:10|731661.3|730661.3|731672.9|730672.9|732162|730677.6|731659.9|730162|31
1632227480000|2021-09-21 12:31:20|731656.8|730656.8|732245.8|730245.8|732274.4|730690.2|731656.8|730171.4|27
1632227490000|2021-09-21 12:31:30|731742.5|730742.5|731771.9|730771.9|732275.7|730791.4|731742.5|730251.9|35
1632227500000|2021-09-21 12:31:40|731772.6|730772.6|731723|730723|732279.7|730780.8|731723|730245.8|31
1632227510000|2021-09-21 12:31:50|731720.5|730720.5|731727.1|730727.1|732253.6|730759|731720.5|730234|34
1632227520000|2021-09-21 12:32:00|731730|730730|732340.4|730340.4|732405.2|730856.5|731710.4|730260.2|39
1632227530000|2021-09-21 12:32:10|732347|730347|731780.3|730780.3|732347|730810.6|731760.5|730300.2|35
1632227540000|2021-09-21 12:32:20|731811.5|730811.5|731785.1|730785.1|731824.9|730824.9|731773.9|730773.9|36
1632227550000|2021-09-21 12:32:30|731785.3|730785.3|731799.4|730799.4|731801|730801|731782.1|730782.1|29
1632227560000|2021-09-21 12:32:40|731797.5|730797.5|731839.9|730839.9|731861.8|730861.8|731794.2|730794.2|32
1632227570000|2021-09-21 12:32:50|731827.2|730827.2|731809.3|730809.3|732325.4|730851.3|731806.1|730325.4|39
1632227580000|2021-09-21 12:33:00|731808.4|730808.4|731820.1|730820.1|732313.6|730825.1|731803.2|730313.6|35
1632227590000|2021-09-21 12:33:10|731823.4|730823.4|731885.9|730885.9|732472.9|730959.8|731794|730392.9|34
1632227600000|2021-09-21 12:33:20|731889|730889|731780.9|730780.9|732380.7|730889|731776.6|730284.1|37
1632227610000|2021-09-21 12:33:30|731779.8|730779.8|731790.4|730790.4|731799.2|730799.2|731759.7|730759.7|23
1632227620000|2021-09-21 12:33:40|731791|730791|731784.5|730784.5|732266|730805.6|731767.3|730266|32
1632227630000|2021-09-21 12:33:50|731798.2|730798.2|731773.6|730773.6|731815.5|730815.5|731760.6|730760.6|36
1632227640000|2021-09-21 12:34:00|731780|730780|731728.6|730728.6|731780|730780|731727.5|730727.5|32
1632227650000|2021-09-21 12:34:10|731743|730743|731769.1|730769.1|731782.6|730782.6|731743|730743|28
1632227660000|2021-09-21 12:34:20|731770.9|730770.9|731757.5|730757.5|731776.5|730776.5|731747.2|730747.2|26
1632227670000|2021-09-21 12:34:30|731757|730757|731754.9|730754.9|731759.8|730759.8|731751.2|730751.2|23
1632227680000|2021-09-21 12:34:40|731756.8|730756.8|731799.8|730799.8|731804.3|730804.3|731754.8|730754.8|30
1632227690000|2021-09-21 12:34:50|731796.4|730796.4|731744.1|730744.1|732278.5|730805.1|731741.4|730278.5|31
1632227700000|2021-09-21 12:35:00|731742.3|730742.3|731587.7|730587.7|731749.7|730749.7|731569.7|730569.7|35
1632227710000|2021-09-21 12:35:10|731587.5|730587.5|731554.5|730554.5|731589.3|730589.3|731543.7|730543.7|36
1632227720000|2021-09-21 12:35:20|731553|730553|731608|730608|732111|730615.5|731553|730111|36
1632227730000|2021-09-21 12:35:30|731607.9|730607.9|731678.8|730678.8|731692.3|730692.3|731598.6|730598.6|33
1632227740000|2021-09-21 12:35:40|731683.6|730683.6|731701.9|730701.9|731725.6|730725.6|731683.6|730683.6|32
1632227750000|2021-09-21 12:35:50|731699.3|730699.3|731650.7|730650.7|732141.9|730715.8|731644.1|730141.9|37
1632227760000|2021-09-21 12:36:00|731659.7|730659.7|731655|730655|732163.6|730680.7|731644.9|730163.6|36
1632227770000|2021-09-21 12:36:10|731653.3|730653.3|731677.4|730677.4|731691.8|730691.8|731643.8|730643.8|27
1632227780000|2021-09-21 12:36:20|731679.8|730679.8|731662.2|730662.2|732172.1|730697.4|731662.2|730172.1|26
1632227790000|2021-09-21 12:36:30|731660.8|730660.8|731650.1|730650.1|732151.4|730668.1|731648.3|730151.4|27
1632227800000|2021-09-21 12:36:40|731654.7|730654.7|731625|730625|731659.8|730659.8|731621.1|730621.1|30
1632227810000|2021-09-21 12:36:50|731622.9|730622.9|731704|730704|731724.4|730724.4|731618.9|730618.9|36
1632227820000|2021-09-21 12:37:00|731707|730707|731745.7|730745.7|731772.7|730772.7|731707|730707|35
1632227830000|2021-09-21 12:37:10|731752.4|730752.4|731789.5|730789.5|731796|730796|731733|730733|33
1632227840000|2021-09-21 12:37:20|731786.7|730786.7|731776|730776|732253.1|730806.6|731732.4|730229.1|37
1632227850000|2021-09-21 12:37:30|731775.5|730775.5|732252.1|730252.1|732258.8|730778|731737.9|730240.2|37
1632227860000|2021-09-21 12:37:40|732252.5|730252.5|731771.2|730771.2|732253.4|730772.5|731731.4|730241.8|29
1632227870000|2021-09-21 12:37:50|731765.4|730765.4|731737.6|730737.6|732292.8|730800.1|731724.6|730261.2|37
1632227880000|2021-09-21 12:38:00|731735.7|730735.7|731780.7|730780.7|731787.2|730787.2|731728.1|730728.1|38
1632227890000|2021-09-21 12:38:10|731780.4|730780.4|731794.4|730794.4|732315.9|730828.7|731778.3|730307.4|31
1632227900000|2021-09-21 12:38:20|731775|730775|731744.4|730744.4|731790.3|730790.3|731742.2|730742.2|30
1632227910000|2021-09-21 12:38:30|731755.8|730755.8|731760|730760|731762.2|730762.2|731735.4|730735.4|29
1632227920000|2021-09-21 12:38:40|731762|730762|731785.3|730785.3|731786.6|730786.6|731748.5|730748.5|29
1632227930000|2021-09-21 12:38:50|731783.3|730783.3|731725.7|730725.7|731783.9|730783.9|731723.5|730723.5|25
1632227940000|2021-09-21 12:39:00|731723.3|730723.3|731810.5|730810.5|731817|730817|731723.3|730723.3|31
1632227950000|2021-09-21 12:39:10|731814.5|730814.5|731888.8|730888.8|732399.8|730911.4|731807.3|730399.8|33
1632227960000|2021-09-21 12:39:20|731894.8|730894.8|731823.8|730823.8|731912.7|730912.7|731819.4|730819.4|38
1632227970000|2021-09-21 12:39:30|731826.5|730826.5|731880.8|730880.8|732366.8|730884.3|731826.2|730338.7|37
1632227980000|2021-09-21 12:39:40|731879.7|730879.7|731858.8|730858.8|731880.3|730880.3|731856.9|730856.9|24
1632227990000|2021-09-21 12:39:50|731858.1|730858.1|731847.6|730847.6|731858.1|730858.1|731838.8|730838.8|17
1632228000000|2021-09-21 12:40:00|731847.9|730847.9|731828.3|730828.3|732342.7|730863.8|731828.3|730335.6|30
1632228010000|2021-09-21 12:40:10|731826.4|730826.4|731777.2|730777.2|731827.2|730827.2|731774.8|730774.8|31
1632228020000|2021-09-21 12:40:20|731778.6|730778.6|731768.9|730768.9|731780.4|730780.4|731766.5|730766.5|21
1632228030000|2021-09-21 12:40:30|731769.6|730769.6|731835.9|730835.9|732340.8|730875.3|731769.6|730339.5|35
1632228040000|2021-09-21 12:40:40|731840.4|730840.4|731791.7|730791.7|732345.5|730860.9|731791.2|730287.7|35
1632228050000|2021-09-21 12:40:50|731793|730793|732412.2|730412.2|732412.2|730923.1|731791.8|730294.1|31
1632228060000|2021-09-21 12:41:00|732418|730418|731890.5|730890.5|732420.7|730937.4|731883.8|730418|37
1632228070000|2021-09-21 12:41:10|731885.7|730885.7|732434|730434|732434|730933.6|731882|730397.2|26
1632228080000|2021-09-21 12:41:20|731937.6|730937.6|731885.4|730885.4|732414.6|730937.6|731885.4|730389|33
1632228090000|2021-09-21 12:41:30|731887.1|730887.1|731932|730932|731942.7|730942.7|731881.9|730881.9|34
1632228100000|2021-09-21 12:41:40|731937.5|730937.5|732420.4|730420.4|732422.5|730937.5|731882.4|730412.3|32
1632228110000|2021-09-21 12:41:50|732417|730417|732389.5|730389.5|732417.2|730904.3|731873.1|730383.1|35
1632228120000|2021-09-21 12:42:00|732360.7|730360.7|731837.7|730837.7|732361.3|730861|731817.2|730338.3|39
1632228130000|2021-09-21 12:42:10|731832.8|730832.8|732409.5|730409.5|732409.5|730894.4|731830.6|730408.8|30
1632228140000|2021-09-21 12:42:20|731903.8|730903.8|731972.2|730972.2|732484.4|730981.7|731874.6|730395.3|34
1632228150000|2021-09-21 12:42:30|732031.3|731031.3|732142.7|731142.7|732617.6|731142.7|732013.2|730538.5|37
1632228160000|2021-09-21 12:42:40|732145|731145|732155.5|731155.5|732657.4|731159.3|732142.7|730648.3|29
1632228170000|2021-09-21 12:42:50|732154.9|731154.9|732608.8|730608.8|732633.7|731158|732117.2|730595.6|35
1632228180000|2021-09-21 12:43:00|732605.6|730605.6|732581.3|730581.3|732611.1|730611.1|732575.7|730575.7|32
1632228190000|2021-09-21 12:43:10|732581.6|730581.6|732086.5|731086.5|732605|731092.5|732085.1|730578.8|29
1632228200000|2021-09-21 12:43:20|732087.2|731087.2|732585.4|730585.4|732591.7|731093.2|732083.1|730585.4|24
1632228210000|2021-09-21 12:43:30|732586.6|730586.6|732525.6|730525.6|732586.6|730586.6|732525.6|730525.6|38
1632228220000|2021-09-21 12:43:40|732525.2|730525.2|732484|730484|732529.4|730529.4|732461.6|730461.6|38
1632228230000|2021-09-21 12:43:50|732492.6|730492.6|732431.2|730431.2|732492.6|730492.6|732420.9|730420.9|35
1632228240000|2021-09-21 12:44:00|732425.9|730425.9|732219.4|730219.4|732433.4|730764.4|731716.3|730219.4|33
1632228250000|2021-09-21 12:44:10|732219.3|730219.3|732216.8|730216.8|732257.3|730257.3|732215.1|730215.1|38
1632228260000|2021-09-21 12:44:20|732217.2|730217.2|732225.9|730225.9|732265.5|730265.5|732214.1|730214.1|33
1632228270000|2021-09-21 12:44:30|732231|730231|731707|730707|732231|730711|731697.8|730230.6|30
1632228280000|2021-09-21 12:44:40|731707.2|730707.2|732251.1|730251.1|732259.6|730720.7|731704.8|730210.9|30
1632228290000|2021-09-21 12:44:50|732253.7|730253.7|732271|730271|732298.2|730790.6|731790.6|730253.4|34
1632228300000|2021-09-21 12:45:00|732265.8|730265.8|732284.3|730284.3|732284.3|730284.3|732261.4|730261.4|29
1632228310000|2021-09-21 12:45:10|732282.8|730282.8|732280|730280|732288.1|730288.1|732262.9|730262.9|33
1632228320000|2021-09-21 12:45:20|732273.9|730273.9|731704.9|730704.9|732282.1|730751.4|731704.9|730223.8|34
1632228330000|2021-09-21 12:45:30|731702.9|730702.9|732087.9|730087.9|732169.8|730702.9|731648.5|730084.1|39
1632228340000|2021-09-21 12:45:40|732092|730092|731585.8|730585.8|732092|730589.8|731579.7|730090.6|27
1632228350000|2021-09-21 12:45:50|731585.6|730585.6|731572.3|730572.3|731585.6|730585.6|731557.8|730557.8|33
1632228360000|2021-09-21 12:46:00|731572.9|730572.9|732063.6|730063.6|732075.7|730585.8|731563.7|730063.6|34
1632228370000|2021-09-21 12:46:10|732063.5|730063.5|732066.4|730066.4|732067.9|730067.9|732058.5|730058.5|26
1632228380000|2021-09-21 12:46:20|732062.9|730062.9|732060.9|730060.9|732066.6|730066.6|732056.9|730056.9|27
1632228390000|2021-09-21 12:46:30|732060.5|730060.5|731700.3|730700.3|732202.7|730702.7|731657.6|730058.7|35
1632228400000|2021-09-21 12:46:40|731700.2|730700.2|731769.3|730769.3|732209.2|730769.3|731700.2|730204.1|31
1632228410000|2021-09-21 12:46:50|731770.4|730770.4|731799.1|730799.1|731813.2|730813.2|731766.2|730766.2|35
1632228420000|2021-09-21 12:47:00|731801.7|730801.7|731791.5|730791.5|731801.7|730801.7|731757.3|730757.3|32
1632228430000|2021-09-21 12:47:10|731792.3|730792.3|731815|730815|732293.8|730822.2|731777.9|730281.8|36
1632228440000|2021-09-21 12:47:20|731815.5|730815.5|732409.9|730409.9|732409.9|730905.2|731813.3|730399.3|34
1632228450000|2021-09-21 12:47:30|732414|730414|732453.4|730453.4|732453.4|730965.7|731899.5|730400.5|33
1632228460000|2021-09-21 12:47:40|732450.9|730450.9|732423.5|730423.5|732464.5|730957.3|731945.4|730423.5|30
1632228470000|2021-09-21 12:47:50|732425.9|730425.9|731936.1|730936.1|732497.1|731000.3|731936.1|730425.9|36
1632228480000|2021-09-21 12:48:00|732435|730435|731885.6|730885.6|732435|730915|731884.7|730385.4|27
1632228490000|2021-09-21 12:48:10|731889.8|730889.8|731880.3|730880.3|731893.1|730893.1|731868|730868|26
1632228500000|2021-09-21 12:48:20|731868.3|730868.3|731814.4|730814.4|731871.8|730871.8|731804.8|730804.8|32
1632228510000|2021-09-21 12:48:30|731813.3|730813.3|732307.6|730307.6|732377.9|730819.6|731802.9|730290.4|30
1632228520000|2021-09-21 12:48:40|732302.2|730302.2|732294.1|730294.1|732323.3|730803.8|731803.8|730288.8|24
1632228530000|2021-09-21 12:48:50|732293.4|730293.4|731815.5|730815.5|732317|730815.5|731814.3|730273.9|30
1632228540000|2021-09-21 12:49:00|731815.2|730815.2|731842.8|730842.8|732331.2|730844.2|731790.7|730285|29
1632228550000|2021-09-21 12:49:10|732346.7|730346.7|731813.1|730813.1|732347.8|730826.4|731778.3|730276.2|36
1632228560000|2021-09-21 12:49:20|731807.6|730807.6|731755.5|730755.5|731818|730818|731755.5|730755.5|34
1632228570000|2021-09-21 12:49:30|731755.1|730755.1|731711.9|730711.9|732262.7|730776.7|731711.5|730254.9|33
1632228580000|2021-09-21 12:49:40|731714.5|730714.5|731722.7|730722.7|732216.8|730748.4|731711.1|730213.6|29
1632228590000|2021-09-21 12:49:50|731723.5|730723.5|731736.4|730736.4|731737.8|730737.8|731713|730713|36
1632228600000|2021-09-21 12:50:00|731734.9|730734.9|731713.9|730713.9|731739.7|730739.7|731708.7|730708.7|25
1632228610000|2021-09-21 12:50:10|731709.4|730709.4|731724.2|730724.2|731724.2|730724.2|731686.2|730686.2|35
1632228620000|2021-09-21 12:50:20|731722.2|730722.2|731739.4|730739.4|731751.6|730751.6|731716.8|730716.8|26
1632228630000|2021-09-21 12:50:30|731738.8|730738.8|731721.8|730721.8|731739.1|730739.1|731718|730718|25
1632228640000|2021-09-21 12:50:40|731721|730721|731720.5|730720.5|731725.7|730725.7|731714.7|730714.7|24
1632228650000|2021-09-21 12:50:50|731720.8|730720.8|731733.1|730733.1|731733.1|730733.1|731702.9|730702.9|27
1632228660000|2021-09-21 12:51:00|731734|730734|731768.8|730768.8|732262.4|730768.8|731734|730244|27
1632228670000|2021-09-21 12:51:10|731797.6|730797.6|731764|730764|731797.6|730797.6|731762.6|730762.6|28
1632228680000|2021-09-21 12:51:20|731763|730763|731745.6|730745.6|731765.5|730765.5|731725|730725|30
1632228690000|2021-09-21 12:51:30|731755.5|730755.5|731726.7|730726.7|731759.3|730759.3|731718.7|730718.7|30
1632228700000|2021-09-21 12:51:40|731722.9|730722.9|731776.2|730776.2|731785.1|730785.1|731717.6|730717.6|28
1632228710000|2021-09-21 12:51:50|731775.5|730775.5|731787.1|730787.1|731787.4|730787.4|731766.5|730766.5|25
1632228720000|2021-09-21 12:52:00|731786|730786|731826.7|730826.7|732305.6|730827.5|731783.6|730292.3|34
1632228730000|2021-09-21 12:52:10|731826.5|730826.5|731816.1|730816.1|731826.5|730826.5|731803.2|730803.2|32
1632228740000|2021-09-21 12:52:20|731813.2|730813.2|732016.8|731016.8|732472.8|731017.8|731809.6|730472.8|39
1632228750000|2021-09-21 12:52:30|732017.4|731017.4|731994.9|730994.9|732480|731058|731976.9|730473.5|36
1632228760000|2021-09-21 12:52:40|731980.3|730980.3|731971.9|730971.9|732023.5|731023.5|731964.3|730964.3|36
1632228770000|2021-09-21 12:52:50|731971.7|730971.7|732499.1|730499.1|732499.4|731004|731920|730424.2|36
1632228780000|2021-09-21 12:53:00|731994.3|730994.3|732116.9|731116.9|732536.2|731118|731984.3|730489.1|34
1632228790000|2021-09-21 12:53:10|732621.2|730621.2|732131.6|731131.6|732655|731150.7|732114.9|730617.4|36
1632228800000|2021-09-21 12:53:20|732136.7|731136.7|732121.3|731121.3|732626.3|731155.6|732117.1|730626.3|35
1632228810000|2021-09-21 12:53:30|732139.6|731139.6|732152.3|731152.3|732153.9|731153.9|732139.6|731139.6|32
1632228820000|2021-09-21 12:53:40|732146.2|731146.2|732210.2|731210.2|732221.6|731221.6|732146.2|731146.2|22
1632228830000|2021-09-21 12:53:50|732202.8|731202.8|732156.2|731156.2|732205.2|731205.2|732149.3|731149.3|31
1632228840000|2021-09-21 12:54:00|732153.5|731153.5|732041.8|731041.8|732153.5|731153.5|732027.8|731027.8|34
1632228850000|2021-09-21 12:54:10|732042.6|731042.6|731958.4|730958.4|732042.6|731042.6|731937.9|730937.9|39
1632228860000|2021-09-21 12:54:20|731955.1|730955.1|731937.5|730937.5|731964.5|730964.5|731937.5|730937.5|35
1632228870000|2021-09-21 12:54:30|731929.6|730929.6|731946.4|730946.4|732417.4|730958.5|731923.2|730414.4|38
1632228880000|2021-09-21 12:54:40|731942.9|730942.9|732146.7|731146.7|732540.2|731149|731942.9|730524.2|38
1632228890000|2021-09-21 12:54:50|732143|731143|732048.7|731048.7|732611|731147.2|732048.7|730559.6|34
1632228900000|2021-09-21 12:55:00|732052.6|731052.6|732474.7|730474.7|732491.5|731052.6|731936.2|730425.4|39
1632228910000|2021-09-21 12:55:10|732469.5|730469.5|732566.3|730566.3|732585.3|730585.3|732455.1|730455.1|39
1632228920000|2021-09-21 12:55:20|732566.8|730566.8|732510.3|730510.3|732576.8|731073.9|732037.5|730504|35
1632228930000|2021-09-21 12:55:30|732515.6|730515.6|732543.8|730543.8|732579.4|731066.1|732066.1|730513.3|37
1632228940000|2021-09-21 12:55:40|732538.9|730538.9|732188.2|731188.2|732677.9|731188.2|732067.5|730513.4|37
1632228950000|2021-09-21 12:55:50|732688.6|730688.6|732186.9|731186.9|732690.7|731201.6|732167.5|730668.1|38
1632228960000|2021-09-21 12:56:00|732684.6|730684.6|732144.6|731144.6|732695.2|731164.9|732140.4|730652.8|29
1632228970000|2021-09-21 12:56:10|732144.9|731144.9|732177.8|731177.8|732187.5|731187.5|732144.9|731144.9|32
1632228980000|2021-09-21 12:56:20|732177.3|731177.3|732165.3|731165.3|732666.9|731190.4|732150.4|730664.6|37
1632228990000|2021-09-21 12:56:30|732164.8|731164.8|732218.4|731218.4|732727.2|731225.1|732161|730725.7|37
1632229000000|2021-09-21 12:56:40|732205.9|731205.9|732302.7|731302.7|732693.2|731302.7|732187.1|730693.2|36
1632229010000|2021-09-21 12:56:50|732298.1|731298.1|732329.1|731329.1|732833.1|731338.3|732297.9|730832.7|26
1632229020000|2021-09-21 12:57:00|732326.6|731326.6|732362|731362|732373.2|731373.2|732298.6|731298.6|28
1632229030000|2021-09-21 12:57:10|732360.5|731360.5|732391.4|731391.4|732901.2|731415.1|732352.3|730864.3|37
1632229040000|2021-09-21 12:57:20|732380|731380|732375.5|731375.5|732903.1|731393.2|732375.3|730872.6|36
1632229050000|2021-09-21 12:57:30|732374.1|731374.1|732392|731392|732872.4|731424.5|732362.1|730861.2|36
1632229060000|2021-09-21 12:57:40|732393.7|731393.7|732442.3|731442.3|732936.2|731450.1|732393.7|730925.1|36
1632229070000|2021-09-21 12:57:50|732441.9|731441.9|732404.3|731404.3|732927.9|731449|732404.3|730907.9|34
1632229080000|2021-09-21 12:58:00|732403.4|731403.4|732385.7|731385.7|732420.2|731420.2|732376.9|731376.9|39
1632229090000|2021-09-21 12:58:10|732389.2|731389.2|732391.1|731391.1|732887|731391.1|732373.1|730887|32
1632229100000|2021-09-21 12:58:20|732387.8|731387.8|732482.5|731482.5|733016.7|731528.6|732385.3|731006.2|33
1632229110000|2021-09-21 12:58:30|732477|731477|732454.4|731454.4|732977.8|731484.5|732446.2|730976.3|35
1632229120000|2021-09-21 12:58:40|732456.4|731456.4|732476.8|731476.8|732956.8|731484.8|732446.6|730956.6|36
1632229130000|2021-09-21 12:58:50|732477.5|731477.5|732470.7|731470.7|732970.1|731492.6|732468.7|730968.2|38
1632229140000|2021-09-21 12:59:00|732466.7|731466.7|732545.9|731545.9|732948|731547.4|732437.9|730948|38
1632229150000|2021-09-21 12:59:10|732524.4|731524.4|732535.4|731535.4|733052|731563.3|732524.4|731014.9|37
1632229160000|2021-09-21 12:59:20|732538.7|731538.7|732544.1|731544.1|733043.6|731545.1|732501.8|731022.8|35
1632229170000|2021-09-21 12:59:30|732545.7|731545.7|732655.1|731655.1|733135.8|731655.1|732525.3|731030.5|34
1632229180000|2021-09-21 12:59:40|732654.1|731654.1|732639.4|731639.4|733156.7|731669.3|732634.2|731132.8|38
1632229190000|2021-09-21 12:59:50|732640.8|731640.8|732568|731568|733062.9|731663.9|732530.9|731019.1|36
1632229200000|2021-09-21 13:00:00|732560|731560|732529.6|731529.6|732582.1|731582.1|732529.6|731529.6|38
1632229210000|2021-09-21 13:00:10|732528.2|731528.2|732435.1|731435.1|732971.2|731531.1|732416.6|730893.7|37
1632229220000|2021-09-21 13:00:20|732947.3|730947.3|733044.4|731044.4|733067.6|731574.9|732468.4|730947.3|40
1632229230000|2021-09-21 13:00:30|732571.9|731571.9|733172.1|731172.1|733172.1|731680.5|732562.8|731044.2|40
1632229240000|2021-09-21 13:00:40|733138.8|731138.8|733515|731515|733517.1|731684.9|732648|731121|39
1632229250000|2021-09-21 13:00:50|733512.9|731512.9|733438.4|731438.4|733520.8|731963|732933.7|731430.9|36
1632229260000|2021-09-21 13:01:00|733440.6|731440.6|733364.9|731364.9|733489.9|731967.6|732941|731360.2|39
1632229270000|2021-09-21 13:01:10|733363.3|731363.3|733344.2|731344.2|733363.3|731839.8|732839.8|731292.6|36
1632229280000|2021-09-21 13:01:20|733343.1|731343.1|732841.6|731841.6|733343.1|731850.3|732837.2|731334.6|32
1632229290000|2021-09-21 13:01:30|732837.4|731837.4|732847.5|731847.5|732854.7|731854.7|732834.4|731834.4|34
1632229300000|2021-09-21 13:01:40|732848.2|731848.2|732852.6|731852.6|732866.5|731866.5|732845.2|731845.2|27
1632229310000|2021-09-21 13:01:50|732854.6|731854.6|732846.7|731846.7|733349.3|731885.7|732827.3|731349.3|39
1632229320000|2021-09-21 13:02:00|732842.6|731842.6|732807.2|731807.2|732847.4|731847.4|732802.1|731802.1|37
1632229330000|2021-09-21 13:02:10|732809.5|731809.5|732800.4|731800.4|732813.1|731813.1|732789|731789|28
1632229340000|2021-09-21 13:02:20|732805|731805|732673.6|731673.6|733244.9|731805|732667.9|731244.9|31
1632229350000|2021-09-21 13:02:30|732668.6|731668.6|732694.8|731694.8|732706.8|731706.8|732663.2|731663.2|36
1632229360000|2021-09-21 13:02:40|732698.4|731698.4|732796.1|731796.1|732802.5|731802.5|732693.8|731693.8|34
1632229370000|2021-09-21 13:02:50|732796.3|731796.3|732692.3|731692.3|732796.3|731796.3|732674.5|731674.5|32
1632229380000|2021-09-21 13:03:00|732704.9|731704.9|732656.5|731656.5|732714.2|731714.2|732656.5|731656.5|34
1632229390000|2021-09-21 13:03:10|732662|731662|732671.3|731671.3|732696|731696|732662|731662|27
1632229400000|2021-09-21 13:03:20|732677.2|731677.2|732768.4|731768.4|732768.4|731768.4|732677.2|731677.2|39
1632229410000|2021-09-21 13:03:30|732768.2|731768.2|732794.2|731794.2|732804.6|731804.6|732762.7|731762.7|34
1632229420000|2021-09-21 13:03:40|732810.6|731810.6|732790.8|731790.8|732819.3|731819.3|732790.8|731790.8|28
1632229430000|2021-09-21 13:03:50|732800.3|731800.3|732818.5|731818.5|732825.7|731825.7|732792.5|731792.5|31
1632229440000|2021-09-21 13:04:00|732821.7|731821.7|732816.2|731816.2|732822.3|731822.3|732810.4|731810.4|24
1632229450000|2021-09-21 13:04:10|732795.6|731795.6|732725.7|731725.7|733257.5|731806.4|732700.8|731222|35
1632229460000|2021-09-21 13:04:20|732722.3|731722.3|733184.3|731184.3|733191.4|731724.9|732710|731167.2|36
1632229470000|2021-09-21 13:04:30|733193.7|731193.7|733092.9|731092.9|733202.5|731652.1|732611.5|731092.9|27
1632229480000|2021-09-21 13:04:40|733090.5|731090.5|732525.2|731525.2|733101.4|731589.8|732515.2|731030.7|40
1632229490000|2021-09-21 13:04:50|732519.1|731519.1|733084|731084|733086.3|731564.9|732453.2|730971.2|33
1632229500000|2021-09-21 13:05:00|733090.2|731090.2|733121.9|731121.9|733177.8|731610.7|732610.7|730987.1|39
1632229510000|2021-09-21 13:05:10|733121.4|731121.4|733249|731249|733272|731751.1|732718.5|731117.6|33
1632229520000|2021-09-21 13:05:20|733249.9|731249.9|733272.4|731272.4|733288.6|731752.3|732737.4|731221.5|29
1632229530000|2021-09-21 13:05:30|733268.1|731268.1|732861.5|731861.5|733305.5|731861.5|732787.3|731268.1|31
1632229540000|2021-09-21 13:05:40|732855.3|731855.3|732832.9|731832.9|733420.8|731895.5|732832.9|731278|35
1632229550000|2021-09-21 13:05:50|732851.3|731851.3|732909.6|731909.6|733431.1|731909.6|732835.6|731337.9|28
1632229560000|2021-09-21 13:06:00|732900.4|731900.4|732924|731924|733438.5|731955.6|732846.1|731436.3|37
1632229570000|2021-09-21 13:06:10|732924.9|731924.9|732869.7|731869.7|733426.2|731932.2|732869.7|731420.4|27
1632229580000|2021-09-21 13:06:20|732868.8|731868.8|732838.1|731838.1|732896.9|731896.9|732805.9|731805.9|35
1632229590000|2021-09-21 13:06:30|732839.6|731839.6|733191.2|731191.2|733284.4|731842.9|732667.2|731189|38
1632229600000|2021-09-21 13:06:40|733190|731190|732878.5|731878.5|733376.6|731878.5|732737.4|731190|36
1632229610000|2021-09-21 13:06:50|733382.3|731382.3|732912.1|731912.1|733433.5|731955.9|732888.5|731382.3|33
1632229620000|2021-09-21 13:07:00|732908.9|731908.9|733404.6|731404.6|733444.9|731944.7|732887.3|731349.7|39
1632229630000|2021-09-21 13:07:10|733419.6|731419.6|733403.2|731403.2|733445.1|731933.7|732928.2|731400.8|34
1632229640000|2021-09-21 13:07:20|733435.6|731435.6|733281.1|731281.1|733436.7|731436.7|733264.3|731264.3|35
1632229650000|2021-09-21 13:07:30|733277.4|731277.4|733269.3|731269.3|733287.6|731287.6|733254.3|731254.3|32
1632229660000|2021-09-21 13:07:40|733272.5|731272.5|733299.7|731299.7|733311.1|731803.8|732782.3|731241.5|32
1632229670000|2021-09-21 13:07:50|733253|731253|733201.2|731201.2|733253|731719.4|732719.4|731174.8|34
1632229680000|2021-09-21 13:08:00|733197.2|731197.2|733244.1|731244.1|733267.7|731267.7|733196.1|731196.1|36
1632229690000|2021-09-21 13:08:10|733284.5|731284.5|733300.8|731300.8|733315.6|731315.6|733255.9|731255.9|33
1632229700000|2021-09-21 13:08:20|733286.9|731286.9|733279.7|731279.7|733286.9|731286.9|733264.5|731264.5|32
1632229710000|2021-09-21 13:08:30|733278.1|731278.1|733283|731283|733298.3|731298.3|733260.4|731260.4|30
1632229720000|2021-09-21 13:08:40|733278.4|731278.4|733329.9|731329.9|733342.7|731836.3|732834.9|731274.6|30
1632229730000|2021-09-21 13:08:50|733336.2|731336.2|733239.7|731239.7|733338.6|731338.6|733222.8|731222.8|36
1632229740000|2021-09-21 13:09:00|733250.6|731250.6|733254.2|731254.2|733291.3|731291.3|733244.8|731244.8|34
1632229750000|2021-09-21 13:09:10|733260.9|731260.9|732690.4|731690.4|733260.9|731739.3|732684.5|731176.3|31
1632229760000|2021-09-21 13:09:20|732685.9|731685.9|733172.2|731172.2|733193.7|731714.3|732631.6|731139|36
1632229770000|2021-09-21 13:09:30|733175.3|731175.3|732693.8|731693.8|733202.9|731726.6|732646.2|731175.3|36
1632229780000|2021-09-21 13:09:40|732688.1|731688.1|732991.3|730991.3|733109.8|731704|732517.6|730991.3|38
1632229790000|2021-09-21 13:09:50|733013.8|731013.8|732918.7|730918.7|733021.7|731021.7|732899.6|730899.6|34
1632229800000|2021-09-21 13:10:00|732913.1|730913.1|732935.9|730935.9|732972.8|730972.8|732910|730910|36
1632229810000|2021-09-21 13:10:10|732953|730953|732889.2|730889.2|732966.8|731392.7|732392.7|730870.8|30
1632229820000|2021-09-21 13:10:20|732885.1|730885.1|732367.6|731367.6|732919.8|731380.9|732367.6|730832|30
1632229830000|2021-09-21 13:10:30|732370.6|731370.6|732798.9|730798.9|732851.9|731380.8|732328.1|730763.3|30
1632229840000|2021-09-21 13:10:40|732779.3|730779.3|732760.3|730760.3|732797.8|730797.8|732746.9|730746.9|37
1632229850000|2021-09-21 13:10:50|732761.6|730761.6|732727|730727|732766.6|730766.6|732709.2|730709.2|33
1632229860000|2021-09-21 13:11:00|732725.6|730725.6|732666.3|730666.3|732735.8|730735.8|732666.3|730666.3|27
1632229870000|2021-09-21 13:11:10|732660.3|730660.3|732638.9|730638.9|732761.6|731191.2|732191.2|730638.9|34
1632229880000|2021-09-21 13:11:20|732665.4|730665.4|732687.6|730687.6|732697.7|730697.7|732662.9|730662.9|30
1632229890000|2021-09-21 13:11:30|732686.1|730686.1|732674.6|730674.6|732722.2|731231|732231|730667.2|38
1632229900000|2021-09-21 13:11:40|732659.2|730659.2|732674.6|730674.6|732674.6|731157.1|732155.9|730641|27
1632229910000|2021-09-21 13:11:50|732677.3|730677.3|732166|731166|732701.5|731186.5|732158.5|730654.4|28
1632229920000|2021-09-21 13:12:00|732171.8|731171.8|732173.5|731173.5|732685.2|731198.1|732160.1|730685.2|24
1632229930000|2021-09-21 13:12:10|732175.1|731175.1|732173.5|731173.5|732793.9|731290.1|732152.6|730725.5|34
1632229940000|2021-09-21 13:12:20|732172.8|731172.8|732141.1|731141.1|732172.8|731172.8|732130.6|731130.6|31
1632229950000|2021-09-21 13:12:30|732147.6|731147.6|732151.3|731151.3|732153.4|731153.4|732144.9|731144.9|32
1632229960000|2021-09-21 13:12:40|732149.4|731149.4|732154.3|731154.3|732161.1|731161.1|732148.5|731148.5|23
1632229970000|2021-09-21 13:12:50|732154|731154|732671.1|730671.1|732672|731186|732154|730671.1|31
1632229980000|2021-09-21 13:13:00|732172.6|731172.6|732144.6|731144.6|732172.8|731172.8|732120.2|731120.2|33
1632229990000|2021-09-21 13:13:10|732146.6|731146.6|732220.3|731220.3|732220.3|731220.3|732146.6|731146.6|31
1632230000000|2021-09-21 13:13:20|732226|731226|732165.1|731165.1|732738.1|731265.6|732155.1|730738.1|36
1632230010000|2021-09-21 13:13:30|732164.2|731164.2|732148.6|731148.6|732662.3|731164.2|732144.9|730621.3|35
1632230020000|2021-09-21 13:13:40|732153.3|731153.3|732223.9|731223.9|732717|731226|732141.3|730653.1|39
1632230030000|2021-09-21 13:13:50|732223.4|731223.4|732200.3|731200.3|732752.7|731263.3|732200.3|730700.8|34
1632230040000|2021-09-21 13:14:00|732202.6|731202.6|732224.3|731224.3|732720|731224.9|732200.5|730713.7|34
1632230050000|2021-09-21 13:14:10|732216.6|731216.6|732166.9|731166.9|732698.1|731217.7|732157.1|730697.4|38
1632230060000|2021-09-21 13:14:20|732163.6|731163.6|732175.1|731175.1|732654|731175.1|732139.8|730618.7|31
1632230070000|2021-09-21 13:14:30|732687.1|730687.1|732198.9|731198.9|732703.3|731200.1|732194.4|730675|30
1632230080000|2021-09-21 13:14:40|732198.8|731198.8|732842.1|730842.1|732845.9|731351.8|732190.7|730708.9|36
1632230090000|2021-09-21 13:14:50|732845.7|730845.7|732409.2|731409.2|732892.1|731409.2|732357.2|730843.3|35
1632230100000|2021-09-21 13:15:00|732394.1|731394.1|732444.4|731444.4|732451.5|731451.5|732394.1|731394.1|34
1632230110000|2021-09-21 13:15:10|732974.6|730974.6|732455.3|731455.3|732974.6|731463.7|732453.8|730952|33
1632230120000|2021-09-21 13:15:20|732455.6|731455.6|732926.7|730926.7|732944.9|731458.2|732451.5|730926.7|37
1632230130000|2021-09-21 13:15:30|732450.7|731450.7|732498.9|731498.9|732998.5|731512.1|732450.7|730986.1|27
1632230140000|2021-09-21 13:15:40|732492.7|731492.7|732489.5|731489.5|732494.4|731494.4|732486.2|731486.2|17
1632230150000|2021-09-21 13:15:50|732487.2|731487.2|732417.7|731417.7|732908.7|731487.9|732397.5|730908.2|27
1632230160000|2021-09-21 13:16:00|732414.7|731414.7|732410.9|731410.9|732921.6|731437.4|732404.9|730909.5|35
1632230170000|2021-09-21 13:16:10|732412.5|731412.5|732437.4|731437.4|732936.5|731441|732411.5|730936.5|28
1632230180000|2021-09-21 13:16:20|732437.5|731437.5|732505.5|731505.5|732977.2|731505.5|732437.5|730977.2|28
1632230190000|2021-09-21 13:16:30|732508.3|731508.3|732497.7|731497.7|733015.7|731539.6|732493.5|730991|35
1632230200000|2021-09-21 13:16:40|732497.4|731497.4|732962.2|730962.2|732998.7|731498.4|732465.4|730958|28
1632230210000|2021-09-21 13:16:50|732461.9|731461.9|733052.8|731052.8|733052.8|731524.5|732457.7|731052.8|24
1632230220000|2021-09-21 13:17:00|732553.5|731553.5|732494.6|731494.6|733062.3|731558.5|732482.6|730999.5|36
1632230230000|2021-09-21 13:17:10|732499.2|731499.2|732480.4|731480.4|732532.4|731532.4|732476.9|731476.9|35
1632230240000|2021-09-21 13:17:20|732473.7|731473.7|732496.5|731496.5|733003.9|731501.8|732455.8|730953.6|36
1632230250000|2021-09-21 13:17:30|732496|731496|732520.5|731520.5|733035.6|731548.7|732496|731015.9|36
1632230260000|2021-09-21 13:17:40|732525.7|731525.7|732547.7|731547.7|733046.9|731555.2|732525.7|731046.9|36
1632230270000|2021-09-21 13:17:50|732548.8|731548.8|732583.7|731583.7|732596.5|731596.5|732540.8|731540.8|30
1632230280000|2021-09-21 13:18:00|732585.2|731585.2|732934.5|730934.5|733041.3|731586.7|732451.7|730934.5|36
1632230290000|2021-09-21 13:18:10|732453.5|731453.5|732923.1|730923.1|732924.1|731453.5|732364.1|730850.2|36
1632230300000|2021-09-21 13:18:20|732916.7|730916.7|732424.2|731424.2|732931.6|731428.3|732415.1|730889.5|33
1632230310000|2021-09-21 13:18:30|732412|731412|732438.3|731438.3|732944.3|731441.3|732412|730917.3|32
1632230320000|2021-09-21 13:18:40|732445.2|731445.2|732372.2|731372.2|732449.9|731449.9|732371.9|731371.9|36
1632230330000|2021-09-21 13:18:50|732876.1|730876.1|732392.5|731392.5|732887|731411.2|732380.4|730876.1|36
1632230340000|2021-09-21 13:19:00|732404.2|731404.2|732454.8|731454.8|732938|731454.8|732399.5|730938|29
1632230350000|2021-09-21 13:19:10|732451.4|731451.4|732473.5|731473.5|732977|731496.4|732435.2|730977|35
1632230360000|2021-09-21 13:19:20|732468.8|731468.8|732474.4|731474.4|732510.5|731510.5|732453.1|731453.1|36
1632230370000|2021-09-21 13:19:30|732461.5|731461.5|732472.2|731472.2|732472.2|731472.2|732427.6|731427.6|27
1632230380000|2021-09-21 13:19:40|732463.5|731463.5|732392|731392|732467.2|731467.2|732389.7|731389.7|24
1632230390000|2021-09-21 13:19:50|732391|731391|732364.3|731364.3|732391|731391|732345.8|731345.8|35
1632230400000|2021-09-21 13:20:00|732363.9|731363.9|732344.7|731344.7|732924|731423.3|732344.7|730924|35
1632230410000|2021-09-21 13:20:10|732340.9|731340.9|732358.1|731358.1|732837.6|731358.4|732326.8|730837.5|25
1632230420000|2021-09-21 13:20:20|732358.3|731358.3|732371|731371|732371|731371|732333.1|731333.1|26
1632230430000|2021-09-21 13:20:30|732356.4|731356.4|732353.3|731353.3|732364.9|731364.9|732353.3|731353.3|26
1632230440000|2021-09-21 13:20:40|732342.4|731342.4|732432.1|731432.1|732437.1|731437.1|732342.4|731342.4|30
1632230450000|2021-09-21 13:20:50|732429.9|731429.9|732424.7|731424.7|732442.3|731442.3|732413.3|731413.3|29
1632230460000|2021-09-21 13:21:00|732424.9|731424.9|732402.9|731402.9|732461.7|731461.7|732402.9|731402.9|31
1632230470000|2021-09-21 13:21:10|732403.8|731403.8|732352.5|731352.5|732403.8|731403.8|732349|731349|28
1632230480000|2021-09-21 13:21:20|732358.5|731358.5|732441.9|731441.9|732444.7|731444.7|732358.5|731358.5|37
1632230490000|2021-09-21 13:21:30|732442.5|731442.5|732422.9|731422.9|732459|731459|732422.9|731422.9|29
1632230500000|2021-09-21 13:21:40|732427.1|731427.1|732459.9|731459.9|732465.1|731465.1|732417.9|731417.9|31
1632230510000|2021-09-21 13:21:50|732459.5|731459.5|732548.9|731548.9|732598.9|731598.9|732458.6|731458.6|31
1632230520000|2021-09-21 13:22:00|732553.6|731553.6|732686.6|731686.6|733094.8|731695.8|732553.6|731094.8|35
1632230530000|2021-09-21 13:22:10|732688.4|731688.4|732690.6|731690.6|732696.1|731696.1|732645.1|731645.1|34
1632230540000|2021-09-21 13:22:20|732687.9|731687.9|732697.1|731697.1|732711.8|731711.8|732674.3|731674.3|34
1632230550000|2021-09-21 13:22:30|732696.8|731696.8|732702.9|731702.9|732707|731707|732685.8|731685.8|31
1632230560000|2021-09-21 13:22:40|732699.9|731699.9|732698.3|731698.3|732715.4|731715.4|732693.2|731693.2|25
1632230570000|2021-09-21 13:22:50|732701|731701|732688.5|731688.5|732701|731701|732677.5|731677.5|25
1632230580000|2021-09-21 13:23:00|732689.8|731689.8|732697|731697|733166.6|731711.5|732596.1|731165.8|35
1632230590000|2021-09-21 13:23:10|732696.2|731696.2|732694.9|731694.9|732709.9|731709.9|732692.1|731692.1|30
1632230600000|2021-09-21 13:23:20|732694.1|731694.1|732593.1|731593.1|733106.8|731732.6|732591.2|731074.3|31
1632230610000|2021-09-21 13:23:30|732595.4|731595.4|732459.7|731459.7|732595.4|731595.4|732459.7|731459.7|35
1632230620000|2021-09-21 13:23:40|732458.9|731458.9|732552|731552|733047.1|731552.7|732458.9|731028.4|35
1632230630000|2021-09-21 13:23:50|732546.5|731546.5|732638|731638|733145.9|731645.4|732546.5|731041.5|33
1632230640000|2021-09-21 13:24:00|732631.8|731631.8|732644.7|731644.7|732648.7|731648.7|732631.5|731631.5|32
1632230650000|2021-09-21 13:24:10|732645.9|731645.9|732614.4|731614.4|732659.1|731659.1|732590.3|731590.3|34
1632230660000|2021-09-21 13:24:20|732619.5|731619.5|732603.8|731603.8|732622.8|731622.8|732592.3|731592.3|34
1632230670000|2021-09-21 13:24:30|732601.4|731601.4|732508.5|731508.5|733091.4|731617|732507.4|731076.7|32
1632230680000|2021-09-21 13:24:40|732516.5|731516.5|732502.1|731502.1|732522.9|731522.9|732489.9|731489.9|27
1632230690000|2021-09-21 13:24:50|732502.3|731502.3|732501.3|731501.3|732505.3|731505.3|732494.7|731494.7|20
1632230700000|2021-09-21 13:25:00|732502.6|731502.6|732563.1|731563.1|732566.7|731566.7|732483.9|731483.9|34
1632230710000|2021-09-21 13:25:10|732564.4|731564.4|732630.2|731630.2|732639.8|731639.8|732564.4|731564.4|32
1632230720000|2021-09-21 13:25:20|732630.8|731630.8|732638.8|731638.8|732644.7|731644.7|732602.9|731602.9|27
1632230730000|2021-09-21 13:25:30|732639.8|731639.8|732594.6|731594.6|732641.4|731641.4|732567.6|731567.6|31
1632230740000|2021-09-21 13:25:40|732592.7|731592.7|732586.9|731586.9|732602.8|731602.8|732573.5|731573.5|30
1632230750000|2021-09-21 13:25:50|732587.1|731587.1|732580.6|731580.6|733075.4|731595.8|732561.4|731075.4|33
1632230760000|2021-09-21 13:26:00|732580.3|731580.3|732554.3|731554.3|732600.6|731600.6|732554.3|731554.3|29
1632230770000|2021-09-21 13:26:10|732562.4|731562.4|732563|731563|732566.6|731566.6|732552|731552|23
1632230780000|2021-09-21 13:26:20|732561.3|731561.3|732559|731559|732564.7|731564.7|732559|731559|18
1632230790000|2021-09-21 13:26:30|732558.8|731558.8|732556.4|731556.4|732559.5|731559.5|732552.2|731552.2|18
1632230800000|2021-09-21 13:26:40|732556.7|731556.7|732567.8|731567.8|732568.7|731568.7|732553.5|731553.5|20
1632230810000|2021-09-21 13:26:50|732566|731566|732553.7|731553.7|732569.5|731569.5|732514.2|731514.2|30
1632230820000|2021-09-21 13:27:00|732550.3|731550.3|732535.6|731535.6|732550.3|731550.3|732534.7|731534.7|28
1632230830000|2021-09-21 13:27:10|732534|731534|732526.6|731526.6|733014|731551.5|732500.2|731012|34
1632230840000|2021-09-21 13:27:20|732527.9|731527.9|732551|731551|732551.9|731551.9|732508.4|731508.4|30
1632230850000|2021-09-21 13:27:30|732548.8|731548.8|732663.4|731663.4|732681.8|731681.8|732548.8|731548.8|33
1632230860000|2021-09-21 13:27:40|732663.8|731663.8|732581.9|731581.9|733077.6|731665.2|732574.3|731077.6|35
1632230870000|2021-09-21 13:27:50|732604.1|731604.1|732579.6|731579.6|733094.7|731618.6|732578.4|731086.4|35
1632230880000|2021-09-21 13:28:00|732580.8|731580.8|732537.6|731537.6|732582.9|731582.9|732514.7|731514.7|38
1632230890000|2021-09-21 13:28:10|732533.1|731533.1|732598.7|731598.7|732605.3|731605.3|732532.8|731532.8|38
1632230900000|2021-09-21 13:28:20|732599|731599|732604.1|731604.1|732608.9|731608.9|732587.4|731587.4|36
1632230910000|2021-09-21 13:28:30|732607.3|731607.3|732596.4|731596.4|733108.3|731624.7|732590.7|731108.3|37
1632230920000|2021-09-21 13:28:40|732591.3|731591.3|732640.7|731640.7|732657.9|731657.9|732591.3|731591.3|26
1632230930000|2021-09-21 13:28:50|732640.6|731640.6|732615.1|731615.1|733091.6|731641.7|732572.2|731069.7|39
1632230940000|2021-09-21 13:29:00|732615|731615|732629.8|731629.8|732630.3|731630.3|732613.8|731613.8|30
1632230950000|2021-09-21 13:29:10|732674.7|731674.7|732572.7|731572.7|733157.3|731674.7|732566.1|731107.6|37
1632230960000|2021-09-21 13:29:20|732571.5|731571.5|732520.7|731520.7|733060|731591.7|732519|731015.8|37
1632230970000|2021-09-21 13:29:30|732522.8|731522.8|732986.4|730986.4|732991.6|731535|732471.9|730980.8|36
1632230980000|2021-09-21 13:29:40|732986.3|730986.3|732507.9|731507.9|732999.8|731523.4|732486.8|730985.1|39
1632230990000|2021-09-21 13:29:50|732509.7|731509.7|732565.8|731565.8|733077.7|731569.8|732509.7|731009.9|38
1632231000000|2021-09-21 13:30:00|732577.1|731577.1|733035.9|731035.9|733070.3|731577.1|732495.6|730993|37
1632231010000|2021-09-21 13:30:10|733042.7|731042.7|732942.1|730942.1|733042.7|731538.9|732444.7|730942.1|36
1632231020000|2021-09-21 13:30:20|732938.2|730938.2|732617.3|731617.3|733087.9|731617.3|732421.7|730926.6|37
1632231030000|2021-09-21 13:30:30|733111.8|731111.8|732667.2|731667.2|733191.1|731686|732650.8|731111.8|40
1632231040000|2021-09-21 13:30:40|732662.8|731662.8|732680.3|731680.3|733236.5|731772.2|732662.5|731164.2|37
1632231050000|2021-09-21 13:30:50|733176.5|731176.5|732721.1|731721.1|733229|731729.2|732660.7|731172.4|40
1632231060000|2021-09-21 13:31:00|733238.7|731238.7|732650.5|731650.5|733248.7|731807.4|732631.3|731143.7|40
1632231070000|2021-09-21 13:31:10|732651.5|731651.5|732630.4|731630.4|733191.6|731697.1|732601.3|731087.3|39
1632231080000|2021-09-21 13:31:20|732632.7|731632.7|732728.7|731728.7|733239.6|731760.7|732629.1|731128.3|35
1632231090000|2021-09-21 13:31:30|732717.1|731717.1|732703.2|731703.2|733221.9|731717.1|732669.2|731190.9|40
1632231100000|2021-09-21 13:31:40|732698.6|731698.6|732738.4|731738.4|733226.9|731738.4|732680.1|731187.2|35
1632231110000|2021-09-21 13:31:50|732729.9|731729.9|733244|731244|733244.7|731749.4|732707.3|731208.8|38
1632231120000|2021-09-21 13:32:00|733244.7|731244.7|732816.5|731816.5|733328.8|731830.9|732743.3|731244.7|39
1632231130000|2021-09-21 13:32:10|732817.6|731817.6|732788.1|731788.1|733279|731817.6|732750.8|731261.5|40
1632231140000|2021-09-21 13:32:20|732766.1|731766.1|732716.1|731716.1|733218.6|731766.1|732708.4|731216.7|37
1632231150000|2021-09-21 13:32:30|732709.4|731709.4|733129.2|731129.2|733198.1|731749.3|732627.4|731108.5|40
1632231160000|2021-09-21 13:32:40|732636.1|731636.1|733174.3|731174.3|733175.2|731667.5|732626.4|731131.3|37
1632231170000|2021-09-21 13:32:50|733165.3|731165.3|732705.1|731705.1|733256.9|731747.7|732643.5|731144|37
1632231180000|2021-09-21 13:33:00|732702.2|731702.2|732771.4|731771.4|733206.9|731774.9|732695.3|731199.2|31
1632231190000|2021-09-21 13:33:10|732773.1|731773.1|732786.3|731786.3|732792.6|731792.6|732750.9|731750.9|36
1632231200000|2021-09-21 13:33:20|732784.7|731784.7|732857.8|731857.8|732869.9|731869.9|732784.7|731784.7|33
1632231210000|2021-09-21 13:33:30|732848.8|731848.8|732788.9|731788.9|732851|731851|732782.4|731782.4|36
1632231220000|2021-09-21 13:33:40|732792.9|731792.9|732831.6|731831.6|732843|731843|732790.7|731790.7|35
1632231230000|2021-09-21 13:33:50|732823.5|731823.5|732835.1|731835.1|732835.1|731835.1|732820.3|731820.3|33
1632231240000|2021-09-21 13:34:00|732837.7|731837.7|732769.5|731769.5|733286.1|731844.5|732768.5|731286.1|38
1632231250000|2021-09-21 13:34:10|732773.9|731773.9|732730.6|731730.6|733284.3|731777.6|732730.6|731252.9|36
1632231260000|2021-09-21 13:34:20|732730.5|731730.5|732717.9|731717.9|733237.9|731755.3|732691.5|731173|40
1632231270000|2021-09-21 13:34:30|732717|731717|732705.3|731705.3|733227.9|731742.5|732677.3|731190.4|36
1632231280000|2021-09-21 13:34:40|732696.2|731696.2|733180.2|731180.2|733182.3|731698.7|732658.7|731179.8|39
1632231290000|2021-09-21 13:34:50|732676.5|731676.5|733219|731219|733231|731754.1|732676.5|731219|34
1632231300000|2021-09-21 13:35:00|733233.5|731233.5|732648.4|731648.4|733233.5|731735.8|732648.4|731233.5|36
1632231310000|2021-09-21 13:35:10|732629.7|731629.7|732693|731693|733177.7|731708.1|732624.3|731141|37
1632231320000|2021-09-21 13:35:20|732693.2|731693.2|733169.3|731169.3|733176.5|731694.4|732618.8|731130|33
1632231330000|2021-09-21 13:35:30|733170|731170|733168|731168|733177.4|731663.4|732635.8|731128.7|39
1632231340000|2021-09-21 13:35:40|732633.4|731633.4|732591.2|731591.2|733094.2|731644|732586.6|731094.2|37
1632231350000|2021-09-21 13:35:50|732586.7|731586.7|733080.4|731080.4|733080.4|731586.7|732493.9|731020.2|39
1632231360000|2021-09-21 13:36:00|733061|731061|732666.2|731666.2|733163.7|731675.6|732577.5|731061|38
1632231370000|2021-09-21 13:36:10|732670.3|731670.3|732787|731787|733212.9|731790.4|732669.6|731182.9|37
1632231380000|2021-09-21 13:36:20|732789.5|731789.5|732836.5|731836.5|732846.7|731846.7|732789.3|731789.3|33
1632231390000|2021-09-21 13:36:30|732838.2|731838.2|733324.5|731324.5|733373|731875|732837.8|731322.9|39
1632231400000|2021-09-21 13:36:40|733325.5|731325.5|733319.9|731319.9|733338.1|731338.1|733298.6|731298.6|38
1632231410000|2021-09-21 13:36:50|733318.8|731318.8|733293.3|731293.3|733324.5|731324.5|733270.1|731270.1|37
1632231420000|2021-09-21 13:37:00|733300.6|731300.6|733350.1|731350.1|733359|731828.5|732817.6|731300.6|36
1632231430000|2021-09-21 13:37:10|733345.7|731345.7|732821.8|731821.8|733354.7|731850.4|732821.8|731334.5|36
1632231440000|2021-09-21 13:37:20|732828.4|731828.4|733166.8|731166.8|733219.6|731828.4|732655.4|731140.8|37
1632231450000|2021-09-21 13:37:30|733180.8|731180.8|733158.1|731158.1|733180.8|731674.8|732656.8|731152|36
1632231460000|2021-09-21 13:37:40|733160.7|731160.7|733159.5|731159.5|733186.1|731627.9|732627.9|731110.1|39
1632231470000|2021-09-21 13:37:50|733139.6|731139.6|733163.4|731163.4|733164|731164|733121.9|731121.9|36
1632231480000|2021-09-21 13:38:00|733152.2|731152.2|733181.1|731181.1|733189.8|731189.8|733132|731132|39
1632231490000|2021-09-21 13:38:10|733176.7|731176.7|733016.5|731016.5|733177.7|731631.8|732591.7|731016.5|37
1632231500000|2021-09-21 13:38:20|733021.9|731021.9|732969.1|730969.1|733058.6|731554.5|732468.3|730968.4|39
1632231510000|2021-09-21 13:38:30|732948.8|730948.8|732966.3|730966.3|732966.3|731451.5|732375.3|730883.2|39
1632231520000|2021-09-21 13:38:40|732940|730940|732605.9|730605.9|732954.2|731355.2|732355.2|730605.9|39
1632231530000|2021-09-21 13:38:50|732614|730614|732635.9|730635.9|732635.9|731050.3|732050.3|730551.3|40
1632231540000|2021-09-21 13:39:00|732645.6|730645.6|732769.3|730769.3|732775.5|730775.5|732630.9|730630.9|40
1632231550000|2021-09-21 13:39:10|732771.7|730771.7|732737.9|730737.9|732774.9|730774.9|732688.4|730688.4|38
1632231560000|2021-09-21 13:39:20|732737.5|730737.5|732647.5|730647.5|732745|730745|732625.4|730625.4|40
1632231570000|2021-09-21 13:39:30|732638.8|730638.8|732718.1|730718.1|732729.5|730729.5|732638.3|730638.3|37
1632231580000|2021-09-21 13:39:40|732721.7|730721.7|732757.4|730757.4|732776.8|731213.5|732213.5|730721.7|36
1632231590000|2021-09-21 13:39:50|732759.5|730759.5|732766.1|730766.1|732789.9|730789.9|732722.3|730722.3|37
1632231600000|2021-09-21 13:40:00|732763.2|730763.2|732340.1|731340.1|732841|731340.1|732340.1|730720.2|39
1632231610000|2021-09-21 13:40:10|732839.5|730839.5|732817.9|730817.9|732839.6|730839.6|732799.3|730799.3|30
1632231620000|2021-09-21 13:40:20|732817.5|730817.5|732763.9|730763.9|732840.4|731312.8|732312.8|730755.3|39
1632231630000|2021-09-21 13:40:30|732763.6|730763.6|732733.4|730733.4|732763.6|731263.5|732244.7|730689.3|36
1632231640000|2021-09-21 13:40:40|732735.3|730735.3|732640.2|730640.2|732735.3|731177.3|732177.3|730640.2|39
1632231650000|2021-09-21 13:40:50|732646.2|730646.2|732756.5|730756.5|732756.6|731210|732163.6|730636.7|40
1632231660000|2021-09-21 13:41:00|732747.8|730747.8|732834.6|730834.6|732835|731240.7|732236.3|730735.4|38
1632231670000|2021-09-21 13:41:10|732837.8|730837.8|732818.9|730818.9|732837.8|730837.8|732812.3|730812.3|36
1632231680000|2021-09-21 13:41:20|732816.2|730816.2|732336.8|731336.8|732843.7|731342.4|732327.9|730802.7|36
1632231690000|2021-09-21 13:41:30|732362.5|731362.5|732927.7|730927.7|732936.4|731373.9|732358.6|730918.7|36
1632231700000|2021-09-21 13:41:40|732923.9|730923.9|732920|730920|732931|730931|732898|730898|37
1632231710000|2021-09-21 13:41:50|732412.4|731412.4|732413.6|731413.6|732929|731429.9|732412.3|730914.8|35
1632231720000|2021-09-21 13:42:00|732418.6|731418.6|732429.4|731429.4|732935.7|731433|732407.3|730922.4|37
1632231730000|2021-09-21 13:42:10|732430.8|731430.8|732888.1|730888.1|732965.3|731463.3|732424.8|730881|37
1632231740000|2021-09-21 13:42:20|732895.4|730895.4|732428.5|731428.5|732930.4|731430.6|732383.2|730889.9|37
1632231750000|2021-09-21 13:42:30|732424.3|731424.3|732398.3|731398.3|732431.3|731431.3|732392.6|731392.6|38
1632231760000|2021-09-21 13:42:40|732398.2|731398.2|732403.8|731403.8|732414.2|731414.2|732395.3|731395.3|31
1632231770000|2021-09-21 13:42:50|732402.9|731402.9|732373.1|731373.1|732900.9|731411.8|732370.8|730900.2|34
1632231780000|2021-09-21 13:43:00|732372.7|731372.7|732411.9|731411.9|732937.1|731431.7|732344.8|730877.8|39
1632231790000|2021-09-21 13:43:10|732411.6|731411.6|732456.8|731456.8|732968.9|731473|732411.6|730926.7|36
1632231800000|2021-09-21 13:43:20|732453.6|731453.6|732448|731448|732984.5|731481.7|732448|730975.2|39
1632231810000|2021-09-21 13:43:30|732448.7|731448.7|732462.5|731462.5|732948.5|731466.5|732435.8|730948.5|36
1632231820000|2021-09-21 13:43:40|732465.3|731465.3|732456.2|731456.2|732478.1|731478.1|732454.8|731454.8|29
1632231830000|2021-09-21 13:43:50|732454.8|731454.8|732444|731444|732459.1|731459.1|732438.8|731438.8|36
1632231840000|2021-09-21 13:44:00|732443.7|731443.7|732350.8|731350.8|732448.6|731448.6|732341.5|731341.5|35
1632231850000|2021-09-21 13:44:10|732348.1|731348.1|732299.9|731299.9|732824.1|731348.1|732295.4|730824.1|38
1632231860000|2021-09-21 13:44:20|732309.7|731309.7|732339.7|731339.7|732339.7|731339.7|732272.1|731272.1|37
1632231870000|2021-09-21 13:44:30|732323.9|731323.9|732281.1|731281.1|732328.1|731328.1|732276.7|731276.7|37
1632231880000|2021-09-21 13:44:40|732281.6|731281.6|732271.9|731271.9|732295.4|731295.4|732271.9|731271.9|34
1632231890000|2021-09-21 13:44:50|732273.5|731273.5|732190|731190|732291.3|731291.3|732182.4|731182.4|38
1632231900000|2021-09-21 13:45:00|732171.7|731171.7|732053|731053|732180.7|731180.7|732053|731053|38
1632231910000|2021-09-21 13:45:10|732058.5|731058.5|732049|731049|732547.2|731077.9|732021.4|730547.2|40
1632231920000|2021-09-21 13:45:20|732050|731050|731889|730889|732395.9|731061.9|731863.2|730358.3|39
1632231930000|2021-09-21 13:45:30|731889.9|730889.9|732466.4|730466.4|732476.4|730975.3|731889.9|730395.3|38
1632231940000|2021-09-21 13:45:40|732465.3|730465.3|731817.2|730817.2|732465.3|730932.2|731817.2|730408.3|40
1632231950000|2021-09-21 13:45:50|731816.8|730816.8|731865.9|730865.9|732351.5|730865.9|731813.8|730341.9|37
1632231960000|2021-09-21 13:46:00|731925.5|730925.5|732513.1|730513.1|732513.1|730997|731921.3|730406.1|39
1632231970000|2021-09-21 13:46:10|732543.6|730543.6|732588.9|730588.9|732604.6|731123.7|732046.2|730543.6|38
1632231980000|2021-09-21 13:46:20|732583.9|730583.9|732116.2|731116.2|732639.8|731126.7|732097.2|730582.1|32
1632231990000|2021-09-21 13:46:30|732116|731116|732567.7|730567.7|732632.7|731133.4|732063.7|730549.6|39
1632232000000|2021-09-21 13:46:40|732569.5|730569.5|732764|730764|732764|731240.3|732146.3|730562.9|39
1632232010000|2021-09-21 13:46:50|732758.4|730758.4|732315.8|731315.8|732828.1|731327.8|732244.9|730746.8|38
1632232020000|2021-09-21 13:47:00|732308.9|731308.9|732138.7|731138.7|732713.1|731310.9|732136.2|730710.3|37
1632232030000|2021-09-21 13:47:10|732141.4|731141.4|732067.6|731067.6|732565.4|731159|732036.8|730529.2|37
1632232040000|2021-09-21 13:47:20|732067.7|731067.7|732085.9|731085.9|732572.2|731103|732045.9|730572.2|37
1632232050000|2021-09-21 13:47:30|732090.3|731090.3|731944.5|730944.5|732560.8|731090.3|731908.1|730437.5|39
1632232060000|2021-09-21 13:47:40|731942|730942|732377.8|730377.8|732392.1|730949.5|731850.5|730367.9|38
1632232070000|2021-09-21 13:47:50|732370.9|730370.9|731840.2|730840.2|732418.7|730923.5|731835.4|730370.9|39
1632232080000|2021-09-21 13:48:00|731845.5|730845.5|731782.3|730782.3|732310.4|730852.2|731782.3|730310.4|34
1632232090000|2021-09-21 13:48:10|731771.7|730771.7|732150.2|730150.2|732166.3|730773.8|731597.3|730087.4|37
1632232100000|2021-09-21 13:48:20|732151.7|730151.7|731658.7|730658.7|732162.8|730658.7|731605|730110.6|38
1632232110000|2021-09-21 13:48:30|731658.1|730658.1|732165|730165|732266.1|730757.9|731658.1|730162.5|38
1632232120000|2021-09-21 13:48:40|732163.5|730163.5|731673.4|730673.4|732182.9|730675|731633.3|730138.8|34
1632232130000|2021-09-21 13:48:50|731673|730673|731665|730665|732196.9|730691.4|731640|730139.2|38
1632232140000|2021-09-21 13:49:00|732164|730164|732124|730124|732170.9|730666.5|731610.9|730112.7|37
1632232150000|2021-09-21 13:49:10|732129.4|730129.4|731588.6|730588.6|732198.2|730588.6|731588.6|730101.9|38
1632232160000|2021-09-21 13:49:20|731590.7|730590.7|732107.7|730107.7|732125|730616.5|731579.9|730072|38
1632232170000|2021-09-21 13:49:30|732109.7|730109.7|732187.1|730187.1|732191.7|730631.2|731614.1|730109.4|39
1632232180000|2021-09-21 13:49:40|732200.4|730200.4|731604|730604|732200.4|730669|731600.6|730096.3|34
1632232190000|2021-09-21 13:49:50|732102.5|730102.5|732187.5|730187.5|732207.4|730682.5|731665.6|730100.7|39
1632232200000|2021-09-21 13:50:00|732184.7|730184.7|732225.6|730225.6|732281|730687|731687|730170.8|38
1632232210000|2021-09-21 13:50:10|732231.8|730231.8|732232.9|730232.9|732259.9|730727.1|731718|730210.9|39
1632232220000|2021-09-21 13:50:20|732227.7|730227.7|731866.5|730866.5|732361.5|730866.5|731813.8|730218|36
1632232230000|2021-09-21 13:50:30|732389|730389|732355|730355|732408.5|730884.1|731862.4|730355|33
1632232240000|2021-09-21 13:50:40|732352.3|730352.3|731839.5|730839.5|732352.3|730842.7|731824.2|730318.2|38
1632232250000|2021-09-21 13:50:50|731832.5|730832.5|732419.7|730419.7|732423.2|730897.6|731832.5|730376.6|37
1632232260000|2021-09-21 13:51:00|732406.9|730406.9|732394.6|730394.6|732485.3|730926.8|731908.2|730394.6|38
1632232270000|2021-09-21 13:51:10|732383.1|730383.1|732392.1|730392.1|732423|730423|732379.1|730379.1|40
1632232280000|2021-09-21 13:51:20|732388.4|730388.4|732257.4|730257.4|732407.9|730407.9|732224.8|730224.8|38
1632232290000|2021-09-21 13:51:30|732251.1|730251.1|732242.5|730242.5|732300.4|730300.4|732189.4|730189.4|39
1632232300000|2021-09-21 13:51:40|732237.7|730237.7|732330.4|730330.4|732330.4|730330.4|732211.3|730211.3|35
1632232310000|2021-09-21 13:51:50|732322.2|730322.2|732417.1|730417.1|732427.5|730427.5|732303.4|730303.4|39
1632232320000|2021-09-21 13:52:00|732417.5|730417.5|732294.5|730294.5|732419.2|730419.2|732291.1|730291.1|40
1632232330000|2021-09-21 13:52:10|732297.5|730297.5|732405.7|730405.7|732416.8|730416.8|732297.5|730297.5|38
1632232340000|2021-09-21 13:52:20|732404|730404|732459|730459|732462.9|730462.9|732320.1|730320.1|40
1632232350000|2021-09-21 13:52:30|732446.3|730446.3|732456|730456|732478|730478|732424.8|730424.8|39
1632232360000|2021-09-21 13:52:40|732470.2|730470.2|732499.6|730499.6|732518.3|731001.5|731965.2|730452.8|35
1632232370000|2021-09-21 13:52:50|732494.8|730494.8|732508.3|730508.3|732528.1|730528.1|732483.8|730483.8|33
1632232380000|2021-09-21 13:53:00|732481.1|730481.1|732076.7|731076.7|732595.5|731077|732076.4|730481.1|37
1632232390000|2021-09-21 13:53:10|732076.3|731076.3|732627.6|730627.6|732656.2|731147.6|732076.3|730594.8|37
1632232400000|2021-09-21 13:53:20|732643.1|730643.1|732174.2|731174.2|732673.8|731174.2|732174.2|730617|31
1632232410000|2021-09-21 13:53:30|732165.5|731165.5|732706.1|730706.1|732706.1|731190.8|732165.5|730660.6|37
1632232420000|2021-09-21 13:53:40|732702.3|730702.3|732677.6|730677.6|732706.1|730706.1|732677.6|730677.6|33
1632232430000|2021-09-21 13:53:50|732681.7|730681.7|732639.9|730639.9|732681.7|730681.7|732622.3|730622.3|37
1632232440000|2021-09-21 13:54:00|732634.7|730634.7|732161.7|731161.7|732667.9|731167.4|732159.3|730634.2|35
1632232450000|2021-09-21 13:54:10|732161.8|731161.8|732189.1|731189.1|732718.6|731205|732161.8|730671.3|36
1632232460000|2021-09-21 13:54:20|732698.4|730698.4|732212|731212|732700.8|731218.7|732178|730686|36
1632232470000|2021-09-21 13:54:30|732212.8|731212.8|732300.4|731300.4|732818|731300.4|732189|730730.4|39
1632232480000|2021-09-21 13:54:40|732300.7|731300.7|732235.4|731235.4|732743.5|731300.7|732235|730743.5|38
1632232490000|2021-09-21 13:54:50|732242.4|731242.4|732261.4|731261.4|732773.5|731275.1|732226.9|730723.5|40
1632232500000|2021-09-21 13:55:00|732259.2|731259.2|732759.9|730759.9|732777.5|731280.2|732217.1|730724.9|39
1632232510000|2021-09-21 13:55:10|732760|730760|732101.4|731101.4|732760|731262.4|732098.3|730599.6|39
1632232520000|2021-09-21 13:55:20|732100.1|731100.1|732116.6|731116.6|732636.9|731143|732098.1|730593.5|39
1632232530000|2021-09-21 13:55:30|732119.9|731119.9|732188.7|731188.7|732674.1|731189.4|732111.3|730636.1|39
1632232540000|2021-09-21 13:55:40|732191.8|731191.8|732189.8|731189.8|732699.1|731206.2|732163.8|730668|38
1632232550000|2021-09-21 13:55:50|732191.4|731191.4|732185.6|731185.6|732696.7|731201.1|732182.3|730693.9|32
1632232560000|2021-09-21 13:56:00|732188.3|731188.3|732185.3|731185.3|732698.2|731193.8|732171.3|730673.2|40
1632232570000|2021-09-21 13:56:10|732181.6|731181.6|732692.5|730692.5|732717|731181.6|732180.5|730629|33
1632232580000|2021-09-21 13:56:20|732230.6|731230.6|732727.4|730727.4|732728.8|731232.4|732196.6|730692.8|29
1632232590000|2021-09-21 13:56:30|732727|730727|732262.7|731262.7|732787.7|731293.9|732249.4|730724.1|37
1632232600000|2021-09-21 13:56:40|732266.5|731266.5|732279.1|731279.1|732859.3|731345.6|732265.2|730760|40
1632232610000|2021-09-21 13:56:50|732282.5|731282.5|732328.5|731328.5|732813.5|731336.5|732268|730767.8|38
1632232620000|2021-09-21 13:57:00|732329.4|731329.4|732383.2|731383.2|732893.8|731397|732311.1|730817.9|39
1632232630000|2021-09-21 13:57:10|732385|731385|732390.2|731390.2|732895.8|731397.7|732385|730890|35
1632232640000|2021-09-21 13:57:20|732389.9|731389.9|732347.5|731347.5|732845.1|731396.3|732330.9|730834.4|33
1632232650000|2021-09-21 13:57:30|732355.4|731355.4|732374.8|731374.8|732887.7|731385.9|732340.3|730837.4|38
1632232660000|2021-09-21 13:57:40|732365.5|731365.5|732341.3|731341.3|732865.7|731365.5|732284.1|730794.1|37
1632232670000|2021-09-21 13:57:50|732342.5|731342.5|732360.2|731360.2|732861.2|731366.4|732324.1|730832.2|39
1632232680000|2021-09-21 13:58:00|732361.8|731361.8|732475.4|731475.4|732911.7|731475.4|732326.7|730836.2|40
1632232690000|2021-09-21 13:58:10|732473.2|731473.2|732459.1|731459.1|732961.9|731480.8|732459.1|730961.9|33
1632232700000|2021-09-21 13:58:20|732448.6|731448.6|732460.4|731460.4|732462|731462|732446.7|731446.7|30
1632232710000|2021-09-21 13:58:30|732460.9|731460.9|732554.7|731554.7|733053.8|731554.7|732460.9|731050.1|34
1632232720000|2021-09-21 13:58:40|732552.9|731552.9|732584.6|731584.6|733132.2|731628.5|732552.9|731112.6|39
1632232730000|2021-09-21 13:58:50|732573.4|731573.4|732461.2|731461.2|733065.7|731573.4|732461.2|731002.8|40
1632232740000|2021-09-21 13:59:00|732947.7|730947.7|732634.3|731634.3|733141.9|731646.3|732454.1|730947.7|40
1632232750000|2021-09-21 13:59:10|732635.2|731635.2|732561.2|731561.2|733154.7|731650.5|732561.2|731150.6|37
1632232760000|2021-09-21 13:59:20|733068.6|731068.6|732552.5|731552.5|733068.6|731596.3|732535.3|731029.5|39
1632232770000|2021-09-21 13:59:30|732546.1|731546.1|732518.1|731518.1|733046.8|731547.8|732510|731014.1|34
1632232780000|2021-09-21 13:59:40|732520.8|731520.8|732476.9|731476.9|733042|731547.2|732476.9|731003.1|35
1632232790000|2021-09-21 13:59:50|732496.2|731496.2|733025.9|731025.9|733025.9|731535.3|732439.8|730942.5|40
1632232800000|2021-09-21 14:00:00|733037.1|731037.1|732401.3|731401.3|733064.6|731536.8|732401.3|730908|37
1632232810000|2021-09-21 14:00:10|732404|731404|732927.8|730927.8|732942.9|731437.8|732390.6|730896.7|37
1632232820000|2021-09-21 14:00:20|732435.7|731435.7|732425.2|731425.2|732441.2|731441.2|732273.8|731273.8|33
1632232830000|2021-09-21 14:00:30|732450.2|731450.2|732669.9|731669.9|733162.5|731669.9|732448.2|730928|39
1632232840000|2021-09-21 14:00:40|733162.8|731162.8|732884.5|730884.5|733163.4|731618.5|732373.7|730874.5|38
1632232850000|2021-09-21 14:00:50|732884.3|730884.3|732882.2|730882.2|732923.5|731418.7|732396.8|730882.2|39
1632232860000|2021-09-21 14:01:00|732876.7|730876.7|732772.7|730772.7|732879.3|731287.4|732195.5|730712.8|38
1632232870000|2021-09-21 14:01:10|732773.5|730773.5|732692.8|730692.8|732784.5|731269.9|732192.8|730692.8|34
1632232880000|2021-09-21 14:01:20|732694.8|730694.8|732507.9|730507.9|732762.5|730762.5|732480.9|730480.9|37
1632232890000|2021-09-21 14:01:30|732510.9|730510.9|732460.8|730460.8|732510.9|730963|731944.3|730434.2|36
1632232900000|2021-09-21 14:01:40|732457.3|730457.3|732576.8|730576.8|732600.2|731091.3|731978.4|730457.3|34
1632232910000|2021-09-21 14:01:50|732577.2|730577.2|732575.1|730575.1|732590.7|730590.7|732574.5|730574.5|29
1632232920000|2021-09-21 14:02:00|732574|730574|732580.4|730580.4|732591.2|730591.2|732536|730536|37
1632232930000|2021-09-21 14:02:10|732580.9|730580.9|732480.5|730480.5|732581.9|730980.6|731976.3|730474.9|36
1632232940000|2021-09-21 14:02:20|732481.2|730481.2|732489.2|730489.2|732502.2|730960.3|731945.2|730450.5|35
1632232950000|2021-09-21 14:02:30|732485|730485|732425.1|730425.1|732485|730981.3|731905.5|730388.6|37
1632232960000|2021-09-21 14:02:40|732448.3|730448.3|732585.5|730585.5|732589.1|730589.1|732448.3|730448.3|37
1632232970000|2021-09-21 14:02:50|732630.8|730630.8|732621.4|730621.4|732649.2|731131.8|732122.5|730614.2|40
1632232980000|2021-09-21 14:03:00|732622.6|730622.6|732546.3|730546.3|732637.5|731040.8|732040.8|730517.3|37
1632232990000|2021-09-21 14:03:10|732557.2|730557.2|732626.8|730626.8|732626.8|730626.8|732543|730543|36
1632233000000|2021-09-21 14:03:20|732627.4|730627.4|732596.1|730596.1|732645.6|730645.6|732594.3|730594.3|34
1632233010000|2021-09-21 14:03:30|732588|730588|732580.5|730580.5|732622.8|730622.8|732575.4|730575.4|38
1632233020000|2021-09-21 14:03:40|732580.2|730580.2|732698.2|730698.2|732698.3|731135.3|732134.2|730580.2|37
1632233030000|2021-09-21 14:03:50|732698.8|730698.8|732735.4|730735.4|732760.4|731233|732231.9|730690.8|33
1632233040000|2021-09-21 14:04:00|732732.9|730732.9|732680.2|730680.2|732743|730743|732661.8|730661.8|36
1632233050000|2021-09-21 14:04:10|732682.7|730682.7|732128.2|731128.2|732695.3|731136.8|732128.2|730625.5|36
1632233060000|2021-09-21 14:04:20|732126.6|731126.6|732195.1|731195.1|732728.4|731207.9|732126.6|730639.3|36
1632233070000|2021-09-21 14:04:30|732199.8|731199.8|732718.7|730718.7|732757.2|731202.5|732199.8|730705|37
1632233080000|2021-09-21 14:04:40|732717.8|730717.8|732717.6|730717.6|732750.3|731212.1|732171.3|730675.1|39
1632233090000|2021-09-21 14:04:50|732714.4|730714.4|732809.9|730809.9|732814.7|731253|732214.4|730713.5|37
1632233100000|2021-09-21 14:05:00|732809|730809|732893.4|730893.4|732930.7|731413.5|732308.6|730809|39
1632233110000|2021-09-21 14:05:10|732881.9|730881.9|732901.4|730901.4|732905|730905|732871|730871|34
1632233120000|2021-09-21 14:05:20|732883.7|730883.7|732923.5|730923.5|732937.4|731433.5|732421.4|730881.6|38
1632233130000|2021-09-21 14:05:30|732916.2|730916.2|733016.5|731016.5|733016.5|731423.2|732421.3|730914.6|38
1632233140000|2021-09-21 14:05:40|733015.7|731015.7|733006.6|731006.6|733015.8|731015.8|732997.3|730997.3|32
1632233150000|2021-09-21 14:05:50|733007.6|731007.6|732948.9|730948.9|733009.9|731474.6|732474.6|730930|37
1632233160000|2021-09-21 14:06:00|732973.8|730973.8|733054.5|731054.5|733066.9|731503.8|732503.8|730962.6|40
1632233170000|2021-09-21 14:06:10|733056.1|731056.1|732647.9|731647.9|733160.4|731677.1|732562.9|731056.1|39
1632233180000|2021-09-21 14:06:20|732649|731649|732705.1|731705.1|733199.2|731710.5|732637|731129.9|33
1632233190000|2021-09-21 14:06:30|732701.1|731701.1|732758.6|731758.6|733259|731796.5|732697|731217.2|31
1632233200000|2021-09-21 14:06:40|732762.2|731762.2|732708.8|731708.8|733262.3|731762.2|732705.1|731199.8|34
1632233210000|2021-09-21 14:06:50|732712.1|731712.1|732781.9|731781.9|733265.2|731791.6|732711|731216.3|34
1632233220000|2021-09-21 14:07:00|733340.5|731340.5|733251|731251|733367.1|731866.6|732745.9|731238.8|35
1632233230000|2021-09-21 14:07:10|733249.7|731249.7|732824.3|731824.3|733338.8|731848|732780.5|731249.7|38
1632233240000|2021-09-21 14:07:20|732824.5|731824.5|732840.2|731840.2|733345.9|731851.8|732823.4|731326.7|28
1632233250000|2021-09-21 14:07:30|732837.5|731837.5|732860.3|731860.3|733373.1|731894.9|732830.9|731361.5|30
1632233260000|2021-09-21 14:07:40|732860|731860|733390.4|731390.4|733403.8|731871.1|732846.7|731358.4|33
1632233270000|2021-09-21 14:07:50|733393.9|731393.9|732909.4|731909.4|733409.3|731909.4|732903.9|731389|32
1632233280000|2021-09-21 14:08:00|732908|731908|732909|731909|733412.8|731927.5|732880.4|731387.8|39
1632233290000|2021-09-21 14:08:10|732908.5|731908.5|732995|731995|733417|732005.2|732905.9|731417|38
1632233300000|2021-09-21 14:08:20|733001.2|732001.2|733035.2|732035.2|733040.9|732040.9|732996.7|731996.7|33
1632233310000|2021-09-21 14:08:30|733035.6|732035.6|733063.4|732063.4|733566.6|732067.4|732991.7|731530.7|38
1632233320000|2021-09-21 14:08:40|733070.3|732070.3|733026.4|732026.4|733515.4|732070.3|733005.3|731515.4|40
1632233330000|2021-09-21 14:08:50|733019.7|732019.7|733042.8|732042.8|733532.5|732053.4|733008.9|731532.5|36
1632233340000|2021-09-21 14:09:00|733043.2|732043.2|733057.8|732057.8|733066.7|732066.7|733036.1|732036.1|31
1632233350000|2021-09-21 14:09:10|733074.8|732074.8|733085.4|732085.4|733583.4|732090|733051.2|731577.2|32
1632233360000|2021-09-21 14:09:20|733082.5|732082.5|732984.8|731984.8|733090.8|732090.8|732971.9|731971.9|39
1632233370000|2021-09-21 14:09:30|732978.3|731978.3|732789.3|731789.3|733472.3|731978.3|732770.2|731330.7|39
1632233380000|2021-09-21 14:09:40|732792.6|731792.6|732786.7|731786.7|733298.7|731793.6|732769.9|731268.5|35
1632233390000|2021-09-21 14:09:50|732786.5|731786.5|732756.3|731756.3|733291.6|731812.8|732755.1|731241.3|34
1632233400000|2021-09-21 14:10:00|733269.7|731269.7|732794|731794|733302.4|731800.3|732726.6|731262.4|38
1632233410000|2021-09-21 14:10:10|732802|731802|732734.3|731734.3|733264.2|731812|732715|731258.4|37
1632233420000|2021-09-21 14:10:20|732743.9|731743.9|732726|731726|733268.3|731769|732724.5|731226.2|34
1632233430000|2021-09-21 14:10:30|732705.6|731705.6|733206.8|731206.8|733219.7|731732|732695|731206.8|38
1632233440000|2021-09-21 14:10:40|733209.1|731209.1|733218.7|731218.7|733233.4|731719.2|732692.6|731181.8|37
1632233450000|2021-09-21 14:10:50|733210.3|731210.3|732749.8|731749.8|733244.8|731749.8|732694|731201.8|31
1632233460000|2021-09-21 14:11:00|732747.2|731747.2|733242|731242|733263.8|731772.9|732737.1|731239.6|34
1632233470000|2021-09-21 14:11:10|733234.7|731234.7|732702.2|731702.2|733250.6|731734.3|732696.7|731190|36
1632233480000|2021-09-21 14:11:20|732716.7|731716.7|732740.4|731740.4|733251.1|731761.4|732716.7|731230.4|33
1632233490000|2021-09-21 14:11:30|732728.4|731728.4|732742.7|731742.7|733258.3|731758.7|732691|731201.4|34
1632233500000|2021-09-21 14:11:40|732743.3|731743.3|732719.6|731719.6|732751.7|731751.7|732700.7|731700.7|30
1632233510000|2021-09-21 14:11:50|732725.9|731725.9|732810.7|731810.7|732823.6|731823.6|732718|731718|35
1632233520000|2021-09-21 14:12:00|732814.1|731814.1|732795.6|731795.6|733291.9|731817.5|732773.2|731291.9|32
1632233530000|2021-09-21 14:12:10|733281.6|731281.6|732872.9|731872.9|733360.4|731872.9|732789.3|731281.6|31
1632233540000|2021-09-21 14:12:20|733362.1|731362.1|732900.6|731900.6|733418.7|731914.4|732875.3|731359.8|33
1632233550000|2021-09-21 14:12:30|732899.3|731899.3|732835.4|731835.4|732907.4|731907.4|732800.1|731800.1|32
1632233560000|2021-09-21 14:12:40|732832.4|731832.4|732829.8|731829.8|733371.7|731875.4|732800.4|731314.8|31
1632233570000|2021-09-21 14:12:50|732830.6|731830.6|732811|731811|733313.5|731863.8|732788.4|731313.5|34
1632233580000|2021-09-21 14:13:00|732822.7|731822.7|732848.6|731848.6|732852.4|731852.4|732811|731811|34
1632233590000|2021-09-21 14:13:10|732851.6|731851.6|733332.5|731332.5|733332.5|731851.6|732809.7|731332.5|31
1632233600000|2021-09-21 14:13:20|733342.1|731342.1|732805.3|731805.3|733355.1|731859|732793.7|731330.2|31
1632233610000|2021-09-21 14:13:30|732807.2|731807.2|732817.1|731817.1|733318.6|731836.8|732788.6|731318.6|31
1632233620000|2021-09-21 14:13:40|732817.6|731817.6|732885|731885|733396|731896.9|732806.8|731376.5|29
1632233630000|2021-09-21 14:13:50|732880.1|731880.1|732864.4|731864.4|732888.8|731888.8|732856.6|731856.6|35
1632233640000|2021-09-21 14:14:00|732876.2|731876.2|732850.6|731850.6|732876.2|731876.2|732846.2|731846.2|34
1632233650000|2021-09-21 14:14:10|732844.7|731844.7|732798.3|731798.3|733320|731849.4|732789.6|731310.8|30
1632233660000|2021-09-21 14:14:20|732804.5|731804.5|732807.6|731807.6|732829|731829|732803.2|731803.2|28
1632233670000|2021-09-21 14:14:30|732808.2|731808.2|732651.5|731651.5|733230|731809|732648.7|731230|29
1632233680000|2021-09-21 14:14:40|732651|731651|733120.6|731120.6|733144.8|731651|732577.5|731065.6|35
1632233690000|2021-09-21 14:14:50|732623.4|731623.4|733103.8|731103.8|733125.1|731623.4|732618.3|731103.8|29
1632233700000|2021-09-21 14:15:00|732608.5|731608.5|733167.8|731167.8|733178.1|731685.6|732608.5|731109.3|36
1632233710000|2021-09-21 14:15:10|733165|731165|732620.1|731620.1|733239.9|731696.4|732620.1|731126.1|39
1632233720000|2021-09-21 14:15:20|733108.4|731108.4|732541.2|731541.2|733109.1|731609.8|732532.6|731058.2|34
1632233730000|2021-09-21 14:15:30|732537.5|731537.5|732545|731545|733048.9|731549.7|732530.6|731037.2|31
1632233740000|2021-09-21 14:15:40|732548.2|731548.2|732967.4|730967.4|732976.1|731550.8|732423.6|730944.8|32
1632233750000|2021-09-21 14:15:50|732459.4|731459.4|733063.9|731063.9|733063.9|731554.3|732458|730960.2|34
1632233760000|2021-09-21 14:16:00|733068.9|731068.9|733207|731207|733207|731676.9|732587.1|731068.9|37
1632233770000|2021-09-21 14:16:10|733221.8|731221.8|733187.7|731187.7|733232.2|731736.5|732728.8|731171.5|38
1632233780000|2021-09-21 14:16:20|733189.2|731189.2|733256.7|731256.7|733268.5|731761.9|732712.1|731187.8|36
1632233790000|2021-09-21 14:16:30|733266.3|731266.3|733275|731275|733280.4|731767.4|732730.1|731253.1|33
1632233800000|2021-09-21 14:16:40|733281.5|731281.5|733245.3|731245.3|733307.5|731771|732740.9|731245.3|28
1632233810000|2021-09-21 14:16:50|733244.4|731244.4|732754.6|731754.6|733258.8|731768.6|732754.6|731206.9|30
1632233820000|2021-09-21 14:17:00|732782.4|731782.4|733336.8|731336.8|733350.1|731841.2|732782.4|731294.8|32
1632233830000|2021-09-21 14:17:10|733341|731341|732836.5|731836.5|733341.9|731841|732816|731299.9|36
1632233840000|2021-09-21 14:17:20|732838|731838|732860.5|731860.5|733365.2|731874.8|732820.2|731324.9|38
1632233850000|2021-09-21 14:17:30|732864.2|731864.2|733359.7|731359.7|733375.5|731864.2|732861.9|731354|26
1632233860000|2021-09-21 14:17:40|732843.4|731843.4|732929|731929|732940.1|731940.1|732843.4|731843.4|33
1632233870000|2021-09-21 14:17:50|732928.1|731928.1|732800.1|731800.1|733394.7|731928.1|732797|731320.4|38
1632233880000|2021-09-21 14:18:00|732793.5|731793.5|732857.8|731857.8|733344.3|731864.9|732793.5|731308.2|37
1632233890000|2021-09-21 14:18:10|732860.3|731860.3|732844.4|731844.4|733352.5|731864.5|732829.4|731331.9|36
1632233900000|2021-09-21 14:18:20|732847.2|731847.2|732818.1|731818.1|733392.6|731908.8|732812.7|731349|37
1632233910000|2021-09-21 14:18:30|732813.8|731813.8|733323.3|731323.3|733327.3|731828.4|732811.7|731313.5|34
1632233920000|2021-09-21 14:18:40|733321.9|731321.9|732822.5|731822.5|733359.5|731882.1|732813.1|731321.9|35
1632233930000|2021-09-21 14:18:50|732788.1|731788.1|732819.1|731819.1|733330.3|731833.1|732788.1|731303.7|31
1632233940000|2021-09-21 14:19:00|732821.9|731821.9|732819.3|731819.3|733325.6|731829.4|732809.9|731309.6|34
1632233950000|2021-09-21 14:19:10|732819.6|731819.6|733314.9|731314.9|733329.8|731828.1|732816|731308.1|32
1632233960000|2021-09-21 14:19:20|733314.4|731314.4|732782.4|731782.4|733321.9|731826|732761|731268.6|33
1632233970000|2021-09-21 14:19:30|732780.8|731780.8|732742.3|731742.3|732784.2|731784.2|732729.3|731729.3|33
1632233980000|2021-09-21 14:19:40|732742.4|731742.4|733227.8|731227.8|733260|731770.3|732732.8|731227.8|36
1632233990000|2021-09-21 14:19:50|732722|731722|732767|731767|733261.8|731767|732702.6|731172.3|38
1632234000000|2021-09-21 14:20:00|732759.9|731759.9|732782|731782|733260.1|731782|732749.3|731211.7|39
1632234010000|2021-09-21 14:20:10|732791|731791|732800.8|731800.8|732802.3|731802.3|732791|731791|39
1632234020000|2021-09-21 14:20:20|732800.6|731800.6|733166.6|731166.6|733302.2|731811|732694.8|731154.3|35
1632234030000|2021-09-21 14:20:30|733169|731169|733122.3|731122.3|733170.9|731636.4|732577.8|731076.7|38
1632234040000|2021-09-21 14:20:40|733118|731118|733105.7|731105.7|733118|731613.6|732571.7|731063.9|37
1632234050000|2021-09-21 14:20:50|733106.6|731106.6|733165.7|731165.7|733194.5|731691.8|732607.3|731095|38
1632234060000|2021-09-21 14:21:00|733165.1|731165.1|732739.6|731739.6|733242.3|731748.4|732684.3|731165.1|39
1632234070000|2021-09-21 14:21:10|732748.4|731748.4|732764.1|731764.1|733259.2|731778.5|732748.4|731259.2|32
1632234080000|2021-09-21 14:21:20|732764.8|731764.8|732760.6|731760.6|733261.9|731778.6|732752.9|731261.9|29
1632234090000|2021-09-21 14:21:30|733269.4|731269.4|732783.5|731783.5|733284.6|731786.9|732763.1|731269.4|35
1632234100000|2021-09-21 14:21:40|732782.5|731782.5|732774.9|731774.9|733269.5|731791.9|732767.2|731269.5|28
1632234110000|2021-09-21 14:21:50|732779.2|731779.2|732665.3|731665.3|733294.9|731808|732657.6|731294.9|37
1632234120000|2021-09-21 14:22:00|732666.3|731666.3|732725.8|731725.8|733223.7|731728.5|732645.5|731149.6|37
1632234130000|2021-09-21 14:22:10|732725.1|731725.1|733201.4|731201.4|733226.8|731725.1|732696.5|731201.4|31
1632234140000|2021-09-21 14:22:20|733171.2|731171.2|732627.7|731627.7|733192.4|731694|732598.1|731118|34
1632234150000|2021-09-21 14:22:30|732629.5|731629.5|733233|731233|733237.4|731746.6|732629.5|731126.3|29
1632234160000|2021-09-21 14:22:40|733231.7|731231.7|733226.4|731226.4|733231.7|731732.1|732703.9|731207.8|34
1632234170000|2021-09-21 14:22:50|733225.8|731225.8|733230|731230|733231.8|731231.8|733219.6|731219.6|27
1632234180000|2021-09-21 14:23:00|733231.6|731231.6|732810.5|731810.5|733239.2|731817.5|732805.4|731227.8|26
1632234190000|2021-09-21 14:23:10|732811.2|731811.2|732845.4|731845.4|733400.8|731874.3|732796.6|731324.7|30
1632234200000|2021-09-21 14:23:20|732838|731838|732863.7|731863.7|733355.5|731868.8|732757.8|731264.3|39
1632234210000|2021-09-21 14:23:30|733374|731374|732922.2|731922.2|733454.4|731957|732878.1|731373.5|37
1632234220000|2021-09-21 14:23:40|732913.2|731913.2|732899.1|731899.1|733401.2|731926.5|732891.4|731400.6|35
1632234230000|2021-09-21 14:23:50|732898.9|731898.9|732956.4|731956.4|733454.2|731958.1|732895.5|731440.1|32
1632234240000|2021-09-21 14:24:00|732955.5|731955.5|732989.1|731989.1|733010.5|732010.5|732954.9|731954.9|31
1632234250000|2021-09-21 14:24:10|732995.3|731995.3|732990.9|731990.9|732996.1|731996.1|732989.4|731989.4|19
1632234260000|2021-09-21 14:24:20|732989.9|731989.9|733001.1|732001.1|733011.7|732011.7|732989.9|731989.9|27
1632234270000|2021-09-21 14:24:30|733003.7|732003.7|733028|732028|733034.6|732034.6|733003.7|732003.7|32
1632234280000|2021-09-21 14:24:40|733035.9|732035.9|732993.2|731993.2|733485.4|732035.9|732984.1|731477.8|33
1632234290000|2021-09-21 14:24:50|732992.8|731992.8|732990.5|731990.5|733006.8|732006.8|732990.5|731990.5|28
1632234300000|2021-09-21 14:25:00|732991|731991|732957.2|731957.2|733468|731991|732929.6|731422.8|36
1632234310000|2021-09-21 14:25:10|732955.6|731955.6|733467.8|731467.8|733473.3|731970.9|732926.4|731462|36
1632234320000|2021-09-21 14:25:20|733464.3|731464.3|732908.5|731908.5|733464.3|731951.1|732908.5|731407.6|38
1632234330000|2021-09-21 14:25:30|732902.8|731902.8|732896.3|731896.3|732919.6|731919.6|732890|731890|32
1632234340000|2021-09-21 14:25:40|732898.5|731898.5|732902.3|731902.3|732906.7|731906.7|732897.2|731897.2|24
1632234350000|2021-09-21 14:25:50|732903.5|731903.5|732959.2|731959.2|733447.9|731960.4|732903.1|731430.6|26
1632234360000|2021-09-21 14:26:00|732962.2|731962.2|732994.3|731994.3|733506.4|732005.2|732913.6|731410.7|38
1632234370000|2021-09-21 14:26:10|732993.6|731993.6|732915.5|731915.5|733468.3|731999.5|732905.5|731455.3|34
1632234380000|2021-09-21 14:26:20|732915.8|731915.8|732875.9|731875.9|733370.7|731920.7|732864.7|731370.7|38
1632234390000|2021-09-21 14:26:30|732875.4|731875.4|732886.4|731886.4|732898.2|731898.2|732873.4|731873.4|33
1632234400000|2021-09-21 14:26:40|732885|731885|732880.3|731880.3|732890|731890|732869.8|731869.8|28
1632234410000|2021-09-21 14:26:50|732879.4|731879.4|733384.7|731384.7|733392.8|731904.8|732878.1|731376.6|35
1632234420000|2021-09-21 14:27:00|733389.8|731389.8|733440.8|731440.8|733444.4|731934.6|732892.5|731384.8|33
1632234430000|2021-09-21 14:27:10|733441.2|731441.2|732941.3|731941.3|733441.2|731941.7|732918.7|731418.3|34
1632234440000|2021-09-21 14:27:20|732953.2|731953.2|733461.8|731461.8|733476.2|731960|732946|731460.2|23
1632234450000|2021-09-21 14:27:30|733461.3|731461.3|732944.9|731944.9|733461.3|731957.7|732944.1|731441.9|28
1632234460000|2021-09-21 14:27:40|733452.8|731452.8|733013.1|732013.1|733452.8|732021.1|732932.6|731425.6|34
1632234470000|2021-09-21 14:27:50|733013.5|732013.5|732771.2|731771.2|733419.5|732013.5|732764.7|731254.1|35
1632234480000|2021-09-21 14:28:00|732773.1|731773.1|733297.2|731297.2|733301.9|731809.3|732749.7|731250|40
1632234490000|2021-09-21 14:28:10|733291.4|731291.4|732774.2|731774.2|733348.8|731843|732773.8|731267.5|37
1632234500000|2021-09-21 14:28:20|732771.7|731771.7|732676.6|731676.6|733222.5|731771.7|732672.4|731165|38
1632234510000|2021-09-21 14:28:30|732680.2|731680.2|732693.8|731693.8|733256.4|731733|732670.9|731202.8|36
1632234520000|2021-09-21 14:28:40|732695.7|731695.7|732746.5|731746.5|733248.3|731746.5|732692.6|731237.5|31
1632234530000|2021-09-21 14:28:50|732734|731734|732610.4|731610.4|733225.8|731734.8|732610.4|731104.3|35
1632234540000|2021-09-21 14:29:00|732613.1|731613.1|733140.2|731140.2|733178.6|731679.1|732613.1|731139.2|38
1632234550000|2021-09-21 14:29:10|733128.9|731128.9|732586.6|731586.6|733156.7|731610.2|732558.5|731095.8|37
1632234560000|2021-09-21 14:29:20|732584.7|731584.7|733070.5|731070.5|733079|731599.1|732577.9|731063.2|32
1632234570000|2021-09-21 14:29:30|732566.9|731566.9|732524.9|731524.9|733025.4|731571.6|732511.4|731017|30
1632234580000|2021-09-21 14:29:40|732523.7|731523.7|732509.6|731509.6|733014.4|731527.4|732503.6|731014.4|34
1632234590000|2021-09-21 14:29:50|732511.4|731511.4|733023.6|731023.6|733023.6|731533.8|732502.8|731000.5|35
1632234600000|2021-09-21 14:30:00|732521.5|731521.5|733002.2|731002.2|733018.5|731521.5|732407.6|730914.5|33
1632234610000|2021-09-21 14:30:10|733005.6|731005.6|733055.3|731055.3|733057|731559.9|732542.6|731001.5|34
1632234620000|2021-09-21 14:30:20|733055.6|731055.6|732445.5|731445.5|733055.6|731553.1|732425.1|730927.6|37
1632234630000|2021-09-21 14:30:30|732445|731445|732354.2|731354.2|732922.2|731445|732353.1|730831.8|38
1632234640000|2021-09-21 14:30:40|732356.8|731356.8|733007.8|731007.8|733030.5|731531.8|732356.8|730847.4|38
1632234650000|2021-09-21 14:30:50|733030.2|731030.2|733006.5|731006.5|733053.1|731516.2|732485.5|730988.6|40
1632234660000|2021-09-21 14:31:00|733007.7|731007.7|732540.3|731540.3|733021.1|731540.3|732512.1|730999|38
1632234670000|2021-09-21 14:31:10|732538.3|731538.3|733019.6|731019.6|733042.9|731547.8|732407.3|730947.7|37
1632234680000|2021-09-21 14:31:20|733016.4|731016.4|733016.3|731016.3|733017.3|731510.2|732491.2|730981.7|36
1632234690000|2021-09-21 14:31:30|732517.7|731517.7|732979.2|730979.2|733022.8|731518.2|732478|730979.2|31
1632234700000|2021-09-21 14:31:40|732484.1|731484.1|732489.7|731489.7|732489.7|731489.7|732478.9|731478.9|28
1632234710000|2021-09-21 14:31:50|732491|731491|732513.1|731513.1|733013|731514|732484.8|730986.9|26
1632234720000|2021-09-21 14:32:00|732516.1|731516.1|732603.7|731603.7|733013.8|731603.7|732514.7|731010.5|29
1632234730000|2021-09-21 14:32:10|732600.5|731600.5|732669.4|731669.4|733171.8|731677.9|732600.5|731102.6|32
1632234740000|2021-09-21 14:32:20|732671.6|731671.6|732579.4|731579.4|733131.7|731678.5|732566.6|731062.6|37
1632234750000|2021-09-21 14:32:30|732582|731582|732584.7|731584.7|732609|731609|732551.3|731551.3|34
1632234760000|2021-09-21 14:32:40|732599.9|731599.9|732652|731652|733202.9|731718.4|732592.4|731147.8|38
1632234770000|2021-09-21 14:32:50|732648.3|731648.3|732634.7|731634.7|733141.2|731668|732612.4|731128.4|33
1632234780000|2021-09-21 14:33:00|732635.7|731635.7|732667.4|731667.4|733153.9|731669.2|732626.5|731153.9|28
1632234790000|2021-09-21 14:33:10|732667|731667|732811.4|731811.4|733311|731814.3|732666.3|731289.2|26
1632234800000|2021-09-21 14:33:20|732800.8|731800.8|732751.9|731751.9|733284.7|731816|732731.5|731271.9|40
1632234810000|2021-09-21 14:33:30|732766.4|731766.4|732747.8|731747.8|733264.2|731766.4|732740.4|731230.2|25
1632234820000|2021-09-21 14:33:40|732735.6|731735.6|733283.9|731283.9|733283.9|731764.3|732734.6|731237.1|35
1632234830000|2021-09-21 14:33:50|733291|731291|733248.8|731248.8|733291|731778.6|732731.3|731245.8|36
1632234840000|2021-09-21 14:34:00|733248.7|731248.7|732790.2|731790.2|733260.2|731790.2|732737.1|731248.7|29
1632234850000|2021-09-21 14:34:10|732799.2|731799.2|732753.3|731753.3|733264.7|731812.4|732753.3|731254.6|36
1632234860000|2021-09-21 14:34:20|732755.6|731755.6|732756.7|731756.7|732758.2|731758.2|732747.7|731747.7|30
1632234870000|2021-09-21 14:34:30|732746.4|731746.4|732765.8|731765.8|732775.5|731775.5|732746.4|731746.4|25
1632234880000|2021-09-21 14:34:40|733267.9|731267.9|732802.2|731802.2|733334.9|731826.2|732771.8|731267.9|25
1632234890000|2021-09-21 14:34:50|732815.4|731815.4|732829.8|731829.8|732843.2|731843.2|732808.4|731808.4|28
1632234900000|2021-09-21 14:35:00|732830.5|731830.5|732792.3|731792.3|733291.5|731839.4|732774.5|731291.2|25
1632234910000|2021-09-21 14:35:10|732790.3|731790.3|732791.3|731791.3|732795.5|731795.5|732777|731777|34
1632234920000|2021-09-21 14:35:20|732795|731795|732797.1|731797.1|732807.5|731807.5|732785|731785|32
1632234930000|2021-09-21 14:35:30|732796.6|731796.6|732781.5|731781.5|733285.9|731803.5|732758.9|731265.2|35
1632234940000|2021-09-21 14:35:40|732784.3|731784.3|732799.8|731799.8|733285.5|731801.4|732760|731246.4|35
1632234950000|2021-09-21 14:35:50|732795.3|731795.3|732759.8|731759.8|733269.1|731796.1|732753|731269.1|30
1632234960000|2021-09-21 14:36:00|732758.8|731758.8|732721.7|731721.7|732763.3|731763.3|732719.9|731719.9|30
1632234970000|2021-09-21 14:36:10|732719.9|731719.9|732714.6|731714.6|732721.9|731721.9|732671.7|731671.7|28
1632234980000|2021-09-21 14:36:20|732715.7|731715.7|732743.6|731743.6|732745.7|731745.7|732715.4|731715.4|25
1632234990000|2021-09-21 14:36:30|732738.2|731738.2|732736.9|731736.9|732740.5|731740.5|732729.1|731729.1|21
1632235000000|2021-09-21 14:36:40|732735.5|731735.5|732739.4|731739.4|732739.4|731739.4|732716.2|731716.2|27
1632235010000|2021-09-21 14:36:50|732740.7|731740.7|732731.4|731731.4|732742.7|731742.7|732731.4|731731.4|19
1632235020000|2021-09-21 14:37:00|732731.5|731731.5|732689.3|731689.3|732731.5|731731.5|732689.3|731689.3|14
1632235030000|2021-09-21 14:37:10|732688|731688|732678.4|731678.4|733166|731689.4|732676.4|731154|31
1632235040000|2021-09-21 14:37:20|732681.1|731681.1|732695.5|731695.5|732700|731700|732680.7|731680.7|25
1632235050000|2021-09-21 14:37:30|732696.6|731696.6|732694.8|731694.8|732717.4|731717.4|732692.8|731692.8|21
1632235060000|2021-09-21 14:37:40|732695.9|731695.9|732706.6|731706.6|732716.6|731716.6|732695.3|731695.3|26
1632235070000|2021-09-21 14:37:50|732707.1|731707.1|732696.5|731696.5|732708.1|731708.1|732685.1|731685.1|24
1632235080000|2021-09-21 14:38:00|732696.1|731696.1|732708.2|731708.2|732716.7|731716.7|732683.4|731683.4|25
1632235090000|2021-09-21 14:38:10|732707.7|731707.7|732679.5|731679.5|732708.8|731708.8|732679.5|731679.5|26
1632235100000|2021-09-21 14:38:20|732670|731670|732713.1|731713.1|733153.1|731721.2|732597.2|731147.8|36
1632235110000|2021-09-21 14:38:30|732712.7|731712.7|732830.5|731830.5|732831.5|731831.5|732694.5|731694.5|37
1632235120000|2021-09-21 14:38:40|732830.8|731830.8|732882.1|731882.1|733372|731882.1|732830.8|731362.8|32
1632235130000|2021-09-21 14:38:50|732878.3|731878.3|732862.3|731862.3|732878.8|731878.8|732849.7|731849.7|32
1632235140000|2021-09-21 14:39:00|732861.6|731861.6|732860.2|731860.2|732865.9|731865.9|732858.8|731858.8|23
1632235150000|2021-09-21 14:39:10|732859.9|731859.9|732847.8|731847.8|733344.7|731860.8|732816|731308.2|31
1632235160000|2021-09-21 14:39:20|732853.1|731853.1|732838.1|731838.1|732853.1|731853.1|732829.2|731829.2|28
1632235170000|2021-09-21 14:39:30|732840.1|731840.1|732785.6|731785.6|733309.3|731842.1|732785.6|731309.3|36
1632235180000|2021-09-21 14:39:40|732792.6|731792.6|732657.7|731657.7|733237.4|731797.8|732657.7|731193.5|38
1632235190000|2021-09-21 14:39:50|732649.4|731649.4|732626.7|731626.7|732710.5|731710.5|732617.5|731617.5|36
1632235200000|2021-09-21 14:40:00|733113.6|731113.6|732551.2|731551.2|733113.6|731596.5|732526.4|731053.9|29
1632235210000|2021-09-21 14:40:10|732551.4|731551.4|733178.4|731178.4|733178.4|731673|732537.7|731170.3|39
1632235220000|2021-09-21 14:40:20|733177.1|731177.1|732750.1|731750.1|733256.4|731761|732670.3|731177.1|34
1632235230000|2021-09-21 14:40:30|732749.9|731749.9|732781.7|731781.7|733280.6|731785.8|732741.8|731280.6|33
1632235240000|2021-09-21 14:40:40|732784.1|731784.1|733286|731286|733292|731790.9|732769.8|731263.1|36
1632235250000|2021-09-21 14:40:50|733288.7|731288.7|733272|731272|733288.7|731288.7|733272|731272|32
1632235260000|2021-09-21 14:41:00|733272.5|731272.5|732833.3|731833.3|733330.5|731833.3|732832.2|731267.1|33
1632235270000|2021-09-21 14:41:10|732834.5|731834.5|732845.4|731845.4|733342.1|731857.5|732822.7|731336|30
1632235280000|2021-09-21 14:41:20|732851.2|731851.2|733278.2|731278.2|733345.9|731851.2|732826.6|731262.5|30
1632235290000|2021-09-21 14:41:30|733281|731281|733282.1|731282.1|733284.9|731757|732743.9|731224.8|38
1632235300000|2021-09-21 14:41:40|733281|731281|732779.3|731779.3|733281.6|731779.3|732778.9|731254.6|33
1632235310000|2021-09-21 14:41:50|732776.9|731776.9|732823.5|731823.5|733322.9|731823.5|732776.2|731278|27
1632235320000|2021-09-21 14:42:00|732824.8|731824.8|732824.3|731824.3|733325|731835.9|732824.3|731324.3|23
1632235330000|2021-09-21 14:42:10|732815.8|731815.8|732820.6|731820.6|732828.4|731828.4|732815.8|731815.8|25
1632235340000|2021-09-21 14:42:20|732820.3|731820.3|733326.2|731326.2|733326.6|731822|732819.2|731320|15
1632235350000|2021-09-21 14:42:30|733328.3|731328.3|732805.9|731805.9|733328.3|731837.4|732797.8|731296.9|31
1632235360000|2021-09-21 14:42:40|732815.8|731815.8|732819.4|731819.4|732824.4|731824.4|732803.5|731803.5|32
1632235370000|2021-09-21 14:42:50|732823.9|731823.9|732847.5|731847.5|733310.8|731848.5|732806.8|731310.8|28
1632235380000|2021-09-21 14:43:00|732842.1|731842.1|732814.5|731814.5|732846.4|731846.4|732812.3|731812.3|34
1632235390000|2021-09-21 14:43:10|732810.8|731810.8|732803.8|731803.8|733302|731821.5|732802.3|731302|24
1632235400000|2021-09-21 14:43:20|732802.6|731802.6|732803.2|731803.2|732816.4|731816.4|732775.3|731775.3|24
1632235410000|2021-09-21 14:43:30|732803.1|731803.1|732786.3|731786.3|733273.1|731810.2|732767.9|731256.5|29
1632235420000|2021-09-21 14:43:40|732807.9|731807.9|732811.5|731811.5|732828.8|731828.8|732806.4|731806.4|33
1632235430000|2021-09-21 14:43:50|732810.1|731810.1|732809.6|731809.6|732811|731811|732807.1|731807.1|18
1632235440000|2021-09-21 14:44:00|732814|731814|732788.2|731788.2|733289.6|731814.1|732744.7|731247.9|32
1632235450000|2021-09-21 14:44:10|732787.7|731787.7|732809.1|731809.1|733312.5|731812.8|732772.7|731275.7|38
1632235460000|2021-09-21 14:44:20|732800.3|731800.3|732796.7|731796.7|733306|731800.3|732796.7|731277.1|21
1632235470000|2021-09-21 14:44:30|732794.5|731794.5|732772.3|731772.3|733273.9|731794.5|732757.9|731271.8|30
1632235480000|2021-09-21 14:44:40|732770|731770|732733.7|731733.7|733241.5|731775.1|732728.8|731225.7|29
1632235490000|2021-09-21 14:44:50|732732.3|731732.3|732745|731745|732750.3|731750.3|732730.1|731730.1|25
1632235500000|2021-09-21 14:45:00|732746.8|731746.8|732790.8|731790.8|733316.8|731827.2|732746.5|731288.4|33
1632235510000|2021-09-21 14:45:10|732788|731788|732863.7|731863.7|733364.2|731867.3|732785.4|731288.5|31
1632235520000|2021-09-21 14:45:20|732862.6|731862.6|732876.3|731876.3|733400|731918|732846.7|731383.6|32
1632235530000|2021-09-21 14:45:30|732874|731874|732959|731959|733468.3|731966.4|732865|731443.1|36
1632235540000|2021-09-21 14:45:40|732955.2|731955.2|732920.8|731920.8|733438.6|731965.1|732891|731402.4|38
1632235550000|2021-09-21 14:45:50|732919.4|731919.4|732988.4|731988.4|733481.9|731988.4|732919.4|731452.4|32
1632235560000|2021-09-21 14:46:00|732989.6|731989.6|733500.7|731500.7|733504.8|731991|732982|731500.7|26
1632235570000|2021-09-21 14:46:10|733511.2|731511.2|732978.5|731978.5|733511.2|731978.5|732951.4|731457.4|36
1632235580000|2021-09-21 14:46:20|732977.6|731977.6|733467|731467|733512.1|731977.6|732960.8|731460.9|27
1632235590000|2021-09-21 14:46:30|733461.7|731461.7|732858.8|731858.8|733461.7|731950.2|732847.9|731365.2|38
1632235600000|2021-09-21 14:46:40|732857|731857|733319.5|731319.5|733372.6|731875.3|732846.9|731312|37
1632235610000|2021-09-21 14:46:50|733321.1|731321.1|732827.1|731827.1|733336.1|731827.1|732795.4|731277.6|30
1632235620000|2021-09-21 14:47:00|732823.7|731823.7|732888.5|731888.5|733426.2|731917.5|732823.7|731366.5|38
1632235630000|2021-09-21 14:47:10|733388.9|731388.9|732959.5|731959.5|733406.6|731987.6|732904.7|731381.2|33
1632235640000|2021-09-21 14:47:20|732955.5|731955.5|732974.2|731974.2|732975.3|731975.3|732955.5|731955.5|26
1632235650000|2021-09-21 14:47:30|733516.3|731516.3|733037.3|732037.3|733549.6|732038.2|733011.4|731516.3|33
1632235660000|2021-09-21 14:47:40|733035.3|732035.3|733062.2|732062.2|733078.3|732078.3|733030.7|732030.7|29
1632235670000|2021-09-21 14:47:50|733061.3|732061.3|733562.6|731562.6|733570.7|732063.3|733052.4|731551.1|32
1632235680000|2021-09-21 14:48:00|733562.8|731562.8|733197.7|732197.7|733673.7|732210.6|733110.5|731557.9|30
1632235690000|2021-09-21 14:48:10|733194.4|732194.4|733708.7|731708.7|733712.4|732211.4|733194.4|731697.8|30
1632235700000|2021-09-21 14:48:20|733706.1|731706.1|733825.2|731825.2|733835.7|732283.9|733283.9|731706.1|39
1632235710000|2021-09-21 14:48:30|733828.8|731828.8|733794.3|731794.3|733830.7|732282.5|733282.5|731772.1|37
1632235720000|2021-09-21 14:48:40|733797.5|731797.5|733836.6|731836.6|733836.6|731836.6|733797.5|731797.5|30
1632235730000|2021-09-21 14:48:50|733835.2|731835.2|733823.3|731823.3|733835.2|731835.2|733783.4|731783.4|29
1632235740000|2021-09-21 14:49:00|733823.2|731823.2|733833.8|731833.8|733845.6|731845.6|733812.8|731812.8|33
1632235750000|2021-09-21 14:49:10|733852.1|731852.1|733820.4|731820.4|733852.1|731852.1|733811.9|731811.9|34
1632235760000|2021-09-21 14:49:20|733821.7|731821.7|733705.8|731705.8|733821.7|732290.9|733276.7|731703.1|34
1632235770000|2021-09-21 14:49:30|733705.1|731705.1|733779.4|731779.4|733790.9|731790.9|733689.5|731689.5|38
1632235780000|2021-09-21 14:49:40|733779.7|731779.7|733268.5|732268.5|733787.6|732291.6|733254|731779.7|26
1632235790000|2021-09-21 14:49:50|733291.5|732291.5|733767.3|731767.3|733800.2|732311.2|733251.2|731754.8|33
1632235800000|2021-09-21 14:50:00|733256.5|732256.5|733195.7|732195.7|733752.5|732273|733194.1|731703.8|36
1632235810000|2021-09-21 14:50:10|733191.9|732191.9|733677.8|731677.8|733694.6|732204|733171|731677.8|30
1632235820000|2021-09-21 14:50:20|733685|731685|733703|731703|733729.6|732199.8|733123.2|731616.8|35
1632235830000|2021-09-21 14:50:30|733705.5|731705.5|733802.8|731802.8|733802.8|732281.4|733205.5|731705.5|30
1632235840000|2021-09-21 14:50:40|733796|731796|733810.1|731810.1|733810.2|731810.2|733761.9|731761.9|28
1632235850000|2021-09-21 14:50:50|733810.6|731810.6|733916.4|731916.4|733960.7|732406.8|733337.2|731810.6|33
1632235860000|2021-09-21 14:51:00|733918.5|731918.5|733921.3|731921.3|733929.9|732412.5|733407.4|731897.2|34
1632235870000|2021-09-21 14:51:10|733919.1|731919.1|733892.5|731892.5|733919.1|731919.1|733864.4|731864.4|36
1632235880000|2021-09-21 14:51:20|733895.3|731895.3|733906|731906|733916|731916|733878.2|731878.2|37
1632235890000|2021-09-21 14:51:30|733904.7|731904.7|733799|731799|733925|732420.3|733290|731798.5|35
1632235900000|2021-09-21 14:51:40|733285.4|732285.4|733758.7|731758.7|733828.1|732315.5|733253.6|731758.7|35
1632235910000|2021-09-21 14:51:50|733758.3|731758.3|733733.3|731733.3|733758.3|732253.2|733229.1|731732.8|30
1632235920000|2021-09-21 14:52:00|733732.2|731732.2|733721.9|731721.9|733737.7|731737.7|733720|731720|20
1632235930000|2021-09-21 14:52:10|733720|731720|733709.4|731709.4|733720|731720|733648.4|731648.4|30
1632235940000|2021-09-21 14:52:20|733705.6|731705.6|733157.1|732157.1|733705.6|732186.5|733156.7|731667.9|30
1632235950000|2021-09-21 14:52:30|733178.2|732178.2|733098|732098|733613.1|732184|733096|731613.1|33
1632235960000|2021-09-21 14:52:40|733094|732094|733063|732063|733562|732094.3|733014.3|731515.1|39
1632235970000|2021-09-21 14:52:50|733064.2|732064.2|732958.8|731958.8|733531|732064.4|732945.6|731485.8|39
1632235980000|2021-09-21 14:53:00|732965|731965|733476.6|731476.6|733481.9|731994.3|732956.2|731459.3|38
1632235990000|2021-09-21 14:53:10|733478.4|731478.4|732970.7|731970.7|733479.6|731981.1|732946.7|731438.5|30
1632236000000|2021-09-21 14:53:20|732966.7|731966.7|732947.3|731947.3|733441.3|731969.5|732898.9|731414.3|35
1632236010000|2021-09-21 14:53:30|732943.8|731943.8|732958|731958|733458.4|731976.5|732938.3|731424.4|34
1632236020000|2021-09-21 14:53:40|732959|731959|732934.8|731934.8|733465.4|731965.3|732930.1|731465.4|32
1632236030000|2021-09-21 14:53:50|732934.3|731934.3|733395.7|731395.7|733421|731937|732881.6|731395.2|31
1632236040000|2021-09-21 14:54:00|733361.5|731361.5|732905.6|731905.6|733374.5|731905.6|732848.4|731358|32
1632236050000|2021-09-21 14:54:10|732905.3|731905.3|732931|731931|733425.5|731933.3|732895.3|731425.5|18
1632236060000|2021-09-21 14:54:20|732927.5|731927.5|732913.1|731913.1|733452.2|731937.4|732913.1|731405.6|30
1632236070000|2021-09-21 14:54:30|732913|731913|732941.5|731941.5|733442.7|731941.5|732913|731409|24
1632236080000|2021-09-21 14:54:40|732943.1|731943.1|732975.9|731975.9|733488.3|731985.5|732937.6|731472.2|30
1632236090000|2021-09-21 14:54:50|732976.3|731976.3|733433.3|731433.3|733485.7|731980.1|732899.3|731401.2|25
1632236100000|2021-09-21 14:55:00|733433.9|731433.9|732931.6|731931.6|733446.9|731951.4|732910.2|731425.1|36
1632236110000|2021-09-21 14:55:10|732932.5|731932.5|732944|731944|732948.3|731948.3|732932.5|731932.5|30
1632236120000|2021-09-21 14:55:20|732943.8|731943.8|732891|731891|732943.8|731943.8|732886.4|731886.4|32
1632236130000|2021-09-21 14:55:30|732890.1|731890.1|733370.1|731370.1|733380.8|731899.5|732873.4|731363.7|24
1632236140000|2021-09-21 14:55:40|732877.4|731877.4|732891.1|731891.1|733383|731891.1|732865.3|731357.4|21
1632236150000|2021-09-21 14:55:50|732887|731887|732919.1|731919.1|732919.1|731919.1|732887|731887|33
1632236160000|2021-09-21 14:56:00|732917.9|731917.9|732938.6|731938.6|733456.3|731965.4|732913|731431.8|35
1632236170000|2021-09-21 14:56:10|732936.8|731936.8|733348.1|731348.1|733410.2|731947.4|732837.2|731334.4|33
1632236180000|2021-09-21 14:56:20|733346|731346|732850.2|731850.2|733346|731861.7|732831.7|731331.1|35
1632236190000|2021-09-21 14:56:30|732850.7|731850.7|732924.9|731924.9|733419.8|731943.9|732849.4|731357.4|38
1632236200000|2021-09-21 14:56:40|732932.7|731932.7|732850.7|731850.7|733445.6|731961.9|732836.8|731420.1|33
1632236210000|2021-09-21 14:56:50|732849.7|731849.7|732888.2|731888.2|733377.8|731888.2|732794.9|731377.8|32
1632236220000|2021-09-21 14:57:00|732885.6|731885.6|732908.8|731908.8|733405.5|731923.7|732885.6|731382.5|31
1632236230000|2021-09-21 14:57:10|732920.2|731920.2|732956|731956|733460.2|731961.6|732912.7|731425.3|32
1632236240000|2021-09-21 14:57:20|732954|731954|732849|731849|733413.5|731963.7|732834.8|731324.4|34
1632236250000|2021-09-21 14:57:30|732849.1|731849.1|732842.6|731842.6|732850.7|731850.7|732828|731828|29
1632236260000|2021-09-21 14:57:40|732830.6|731830.6|732864|731864|733383.3|731904.3|732830.2|731383.3|37
1632236270000|2021-09-21 14:57:50|732862.3|731862.3|732867.4|731867.4|733352.3|731867.4|732838.7|731352.3|33
1632236280000|2021-09-21 14:58:00|732868.4|731868.4|732911.6|731911.6|733406.2|731917.7|732849.9|731349|37
1632236290000|2021-09-21 14:58:10|732909.1|731909.1|732872.9|731872.9|733377.1|731913.6|732864.3|731377.1|25
1632236300000|2021-09-21 14:58:20|732873.2|731873.2|732822.7|731822.7|733310.8|731881|732806.5|731310.8|26
1632236310000|2021-09-21 14:58:30|732816.9|731816.9|732754.8|731754.8|733250.2|731816.9|732634.9|731250.2|36
1632236320000|2021-09-21 14:58:40|732752.8|731752.8|732833.2|731833.2|732835.2|731835.2|732752.8|731752.8|37
1632236330000|2021-09-21 14:58:50|732822.9|731822.9|732842.5|731842.5|732854.8|731854.8|732822.9|731822.9|30
1632236340000|2021-09-21 14:59:00|732842.9|731842.9|732816.7|731816.7|733326.9|731843.9|732809.5|731301.8|32
1632236350000|2021-09-21 14:59:10|732783|731783|732747.4|731747.4|733266.3|731791.8|732747.4|731235.6|32
1632236360000|2021-09-21 14:59:20|732748.4|731748.4|732742.7|731742.7|733238.1|731751.8|732711.8|731204.7|26
1632236370000|2021-09-21 14:59:30|732737.6|731737.6|732760.1|731760.1|733248.9|731760.1|732729.2|731248.9|33
1632236380000|2021-09-21 14:59:40|732761.9|731761.9|732783|731783|732793.3|731793.3|732756.5|731756.5|30
1632236390000|2021-09-21 14:59:50|732784.4|731784.4|732800|731800|732805.8|731805.8|732780.3|731780.3|30
1632236400000|2021-09-21 15:00:00|732796|731796|732828.5|731828.5|733388.2|731888.6|732790.7|731286.8|36
1632236410000|2021-09-21 15:00:10|733329.5|731329.5|733261.6|731261.6|733339.4|731839.5|732781.4|731244.1|36
1632236420000|2021-09-21 15:00:20|733263.4|731263.4|732750.7|731750.7|733264.1|731763.5|732734.9|731207.9|38
1632236430000|2021-09-21 15:00:30|732737.8|731737.8|732713.6|731713.6|733279.8|731789.1|732708|731189.1|39
1632236440000|2021-09-21 15:00:40|732711.6|731711.6|732668.9|731668.9|733172.4|731711.6|732668.9|731157.8|22
1632236450000|2021-09-21 15:00:50|732666.9|731666.9|733202|731202|733208.9|731721.4|732666.9|731200.9|26
1632236460000|2021-09-21 15:01:00|732726.5|731726.5|732734.6|731734.6|733221.3|731737.1|732695|731221.3|28
1632236470000|2021-09-21 15:01:10|732735.9|731735.9|733332|731332|733347.6|731857.9|732718.7|731205.5|36
1632236480000|2021-09-21 15:01:20|732819.3|731819.3|733238.1|731238.1|733317.7|731840.7|732733.7|731209.2|36
1632236490000|2021-09-21 15:01:30|733220.9|731220.9|732723.9|731723.9|733253.6|731748.8|732705.7|731183.6|36
1632236500000|2021-09-21 15:01:40|732722|731722|732724.7|731724.7|732738|731738|732721.4|731721.4|29
1632236510000|2021-09-21 15:01:50|732726.5|731726.5|733228.3|731228.3|733228.3|731727.3|732707.1|731199.1|28
1632236520000|2021-09-21 15:02:00|733227.6|731227.6|733223.2|731223.2|733230.5|731734.1|732730.9|731212.1|31
1632236530000|2021-09-21 15:02:10|733227.5|731227.5|733206.6|731206.6|733229.8|731229.8|733206.6|731206.6|24
1632236540000|2021-09-21 15:02:20|733212.6|731212.6|732619|731619|733219.4|731731.5|732618.9|731119.8|33
1632236550000|2021-09-21 15:02:30|733134.4|731134.4|733123.4|731123.4|733145.8|731145.8|733094.1|731094.1|40
1632236560000|2021-09-21 15:02:40|733135|731135|733130.6|731130.6|733149|731149|733116|731116|30
1632236570000|2021-09-21 15:02:50|733131.3|731131.3|733141.7|731141.7|733199.2|731199.2|733124.5|731124.5|37
1632236580000|2021-09-21 15:03:00|733135.8|731135.8|733120|731120|733135.8|731553.9|732515.3|731010|38
1632236590000|2021-09-21 15:03:10|733116.2|731116.2|732653.1|731653.1|733161.5|731657.2|732639.7|731084.1|36
1632236600000|2021-09-21 15:03:20|732642.8|731642.8|733016.6|731016.6|733154.2|731651|732529.2|730996.6|35
1632236610000|2021-09-21 15:03:30|733026.6|731026.6|732989.9|730989.9|733032.7|731032.7|732962.4|730962.4|34
1632236620000|2021-09-21 15:03:40|732994.3|730994.3|733023.5|731023.5|733036.3|731534.3|732534.3|730989.5|31
1632236630000|2021-09-21 15:03:50|733028.9|731028.9|733038.5|731038.5|733060.9|731060.9|733003.3|731003.3|36
1632236640000|2021-09-21 15:04:00|733040|731040|732575.5|731575.5|733063.1|731575.5|732575.5|731027.6|33
1632236650000|2021-09-21 15:04:10|732578|731578|732953.2|730953.2|733089.3|731578.2|732461.5|730953.2|35
1632236660000|2021-09-21 15:04:20|732909.3|730909.3|732878.9|730878.9|732928.8|730928.8|732858.6|730858.6|39
1632236670000|2021-09-21 15:04:30|732869.6|730869.6|732937.7|730937.7|732944.1|731430.5|732426|730869.6|32
1632236680000|2021-09-21 15:04:40|732935.1|730935.1|732864.5|730864.5|732942.7|731439|732433.1|730848.2|29
1632236690000|2021-09-21 15:04:50|732863.4|730863.4|732355.3|731355.3|732898|731362.9|732355.3|730846.3|39
1632236700000|2021-09-21 15:05:00|732865.6|730865.6|732869.9|730869.9|732890.9|730890.9|732806.9|730806.9|39
1632236710000|2021-09-21 15:05:10|732863.4|730863.4|732385|731385|732884.5|731407.4|732378.7|730858.5|37
1632236720000|2021-09-21 15:05:20|732387.1|731387.1|732392.7|731392.7|732395.5|731395.5|732370.6|731370.6|35
1632236730000|2021-09-21 15:05:30|732392.1|731392.1|732865.3|730865.3|732883.5|731394|732358|730865.3|36
1632236740000|2021-09-21 15:05:40|732864.6|730864.6|732308.1|731308.1|732864.6|731339.8|732285.4|730822.9|34
1632236750000|2021-09-21 15:05:50|732299.8|731299.8|732741.7|730741.7|732775.7|731305.9|732266.4|730740|35
1632236760000|2021-09-21 15:06:00|732744.7|730744.7|732261.2|731261.2|732744.7|731268.1|732245.9|730744.7|30
1632236770000|2021-09-21 15:06:10|732269.9|731269.9|732163.4|731163.4|732678.5|731269.9|732147.6|730642.8|35
1632236780000|2021-09-21 15:06:20|732180.1|731180.1|732682.9|730682.9|732700.3|731202.9|732177.3|730682.7|29
1632236790000|2021-09-21 15:06:30|732688.3|730688.3|732243.8|731243.8|732734.5|731243.8|732209.7|730667.5|34
1632236800000|2021-09-21 15:06:40|732242.9|731242.9|732723.1|730723.1|732737|731245.7|732224.2|730711|36
1632236810000|2021-09-21 15:06:50|732222.3|731222.3|732304.5|731304.5|732310.4|731310.4|732210|731210|32
1632236820000|2021-09-21 15:07:00|732292.7|731292.7|732300.8|731300.8|732312|731312|732291.8|731291.8|26
1632236830000|2021-09-21 15:07:10|732304.2|731304.2|732307.5|731307.5|732832.5|731373.3|732295.5|730832.5|37
1632236840000|2021-09-21 15:07:20|732308.1|731308.1|732315.1|731315.1|732769.7|731321.7|732229.3|730769.7|35
1632236850000|2021-09-21 15:07:30|732315.4|731315.4|732335.9|731335.9|732335.9|731335.9|732314.9|731314.9|28
1632236860000|2021-09-21 15:07:40|732325|731325|732290.8|731290.8|732822.8|731336.2|732290.8|730802.7|29
1632236870000|2021-09-21 15:07:50|732307.5|731307.5|732357.1|731357.1|732847.1|731357.1|732307.5|730842|33
1632236880000|2021-09-21 15:08:00|732356.4|731356.4|732263.5|731263.5|732825.6|731356.4|732263.5|730821.4|29
1632236890000|2021-09-21 15:08:10|732271.9|731271.9|732281.7|731281.7|732780.3|731291.8|732271.9|730779.3|30
1632236900000|2021-09-21 15:08:20|732289.2|731289.2|732272.5|731272.5|732770.9|731307.1|732255.9|730757.4|30
1632236910000|2021-09-21 15:08:30|732271.7|731271.7|732209.8|731209.8|732774.2|731277.8|732209.8|730730.2|37
1632236920000|2021-09-21 15:08:40|732193.7|731193.7|732088.6|731088.6|732695.9|731209|732084.6|730604.1|32
1632236930000|2021-09-21 15:08:50|732098|731098|732144.2|731144.2|732656.4|731167.6|732098|730632.3|33
1632236940000|2021-09-21 15:09:00|732139.6|731139.6|732514.8|730514.8|732650.9|731140.8|732007.3|730514.8|30
1632236950000|2021-09-21 15:09:10|732514.7|730514.7|732440.3|730440.3|732515.2|731005|732000.9|730424.6|33
1632236960000|2021-09-21 15:09:20|732443.2|730443.2|732422.8|730422.8|732448.7|730448.7|732412.2|730412.2|34
1632236970000|2021-09-21 15:09:30|732422.7|730422.7|732405.7|730405.7|732446|730446|732405.7|730405.7|31
1632236980000|2021-09-21 15:09:40|732405.1|730405.1|732362.9|730362.9|732412.8|730906|731885.8|730328.8|36
1632236990000|2021-09-21 15:09:50|732357.9|730357.9|732467.6|730467.6|732512.3|730865.6|731852.2|730353.7|35
1632237000000|2021-09-21 15:10:00|732468.1|730468.1|732483.9|730483.9|732497|730497|732460.9|730460.9|37
1632237010000|2021-09-21 15:10:10|732484|730484|732541.3|730541.3|732550.8|730550.8|732477.9|730477.9|32
1632237020000|2021-09-21 15:10:20|732547.4|730547.4|732566.5|730566.5|732566.5|730566.5|732537.2|730537.2|25
1632237030000|2021-09-21 15:10:30|732089.9|731089.9|732581.4|730581.4|732590.8|731094|732082.4|730581.4|22
1632237040000|2021-09-21 15:10:40|732085.4|731085.4|732081.5|731081.5|732089.8|731089.8|732067|731067|21
1632237050000|2021-09-21 15:10:50|732081.4|731081.4|732075.8|731075.8|732576.3|731094|732071.7|730570.5|25
1632237060000|2021-09-21 15:11:00|732083|731083|732046.3|731046.3|732574.7|731086.1|732046.3|730559.2|33
1632237070000|2021-09-21 15:11:10|732045.7|731045.7|732088.7|731088.7|732595|731101.8|732042.1|730558.3|33
1632237080000|2021-09-21 15:11:20|732067.8|731067.8|732085.2|731085.2|732568.8|731092|732060.2|730568.8|31
1632237090000|2021-09-21 15:11:30|732089|731089|732103.6|731103.6|732104.3|731104.3|732084|731084|26
1632237100000|2021-09-21 15:11:40|732096.6|731096.6|732098.4|731098.4|732106|731106|732096.6|731096.6|31
1632237110000|2021-09-21 15:11:50|732100.7|731100.7|732089.1|731089.1|732579.7|731121.4|732074.6|730579.7|24
1632237120000|2021-09-21 15:12:00|732079.5|731079.5|732107.6|731107.6|732582.1|731107.6|732069.7|730576.7|28
1632237130000|2021-09-21 15:12:10|732130|731130|732172.3|731172.3|732677.9|731179.3|732122.9|730647.5|29
1632237140000|2021-09-21 15:12:20|732172.1|731172.1|732186.2|731186.2|732695.9|731201.3|732171.8|730673.8|30
1632237150000|2021-09-21 15:12:30|732191|731191|732676.1|730676.1|732690.1|731196.7|732152.4|730664.3|34
1632237160000|2021-09-21 15:12:40|732675|730675|732188|731188|732675|731192.2|732020|730506.1|39
1632237170000|2021-09-21 15:12:50|732167.2|731167.2|732257.5|731257.5|732704.4|731275.7|732167.2|730704.4|31
1632237180000|2021-09-21 15:13:00|732195.9|731195.9|732226.6|731226.6|732643.8|731243.8|732129.8|730634.8|35
1632237190000|2021-09-21 15:13:10|732225.9|731225.9|732105.6|731105.6|732660.1|731225.9|732085.2|730624.5|40
1632237200000|2021-09-21 15:13:20|732103.6|731103.6|732161|731161|732664.2|731171.2|732066|730621.8|36
1632237210000|2021-09-21 15:13:30|732166.8|731166.8|732610|730610|732627|731201.5|732086.7|730608|36
1632237220000|2021-09-21 15:13:40|732123.4|731123.4|732165.1|731165.1|732636.4|731166|732089.6|730590.3|34
1632237230000|2021-09-21 15:13:50|732165.3|731165.3|732705.5|730705.5|732705.5|731211.2|732162.5|730705.5|24
1632237240000|2021-09-21 15:14:00|732235.8|731235.8|732248.5|731248.5|732771.9|731270.3|732235.8|730754.8|32
1632237250000|2021-09-21 15:14:10|732252.1|731252.1|732243.8|731243.8|732726.3|731259.2|732233.5|730726.3|20
1632237260000|2021-09-21 15:14:20|732218.3|731218.3|732249|731249|732253.8|731253.8|732218.3|731218.3|28
1632237270000|2021-09-21 15:14:30|732248.6|731248.6|732221.4|731221.4|732252.7|731252.7|732209.6|731209.6|24
1632237280000|2021-09-21 15:14:40|732222.5|731222.5|732138.9|731138.9|732704.4|731223.3|732113|730636.9|20
1632237290000|2021-09-21 15:14:50|732139.1|731139.1|732186.7|731186.7|732197|731197|732124|731124|26
1632237300000|2021-09-21 15:15:00|732134.5|731134.5|732110.1|731110.1|732623.9|731163.9|732097.4|730619.2|34
1632237310000|2021-09-21 15:15:10|732110.5|731110.5|732189.3|731189.3|732636.3|731189.9|732106.5|730621.4|33
1632237320000|2021-09-21 15:15:20|732189.2|731189.2|732186|731186|732189.2|731189.2|732168.2|731168.2|22
1632237330000|2021-09-21 15:15:30|732172.6|731172.6|732192.3|731192.3|732200.3|731200.3|732172.6|731172.6|23
1632237340000|2021-09-21 15:15:40|732192|731192|732191.1|731191.1|732194.1|731194.1|732167.9|731167.9|23
1632237350000|2021-09-21 15:15:50|732192|731192|732226.1|731226.1|732749.4|731242.3|732178.5|730749.4|32
1632237360000|2021-09-21 15:16:00|732215.7|731215.7|732229.3|731229.3|732724.6|731236.1|732172.6|730706.1|35
1632237370000|2021-09-21 15:16:10|732241.3|731241.3|732231.5|731231.5|732249.7|731249.7|732230.5|731230.5|35
1632237380000|2021-09-21 15:16:20|732239.4|731239.4|732232.6|731232.6|732247.3|731247.3|732210.3|731210.3|31
1632237390000|2021-09-21 15:16:30|732230|731230|732198.3|731198.3|732717.8|731230|732143.9|730650.2|34
1632237400000|2021-09-21 15:16:40|732187.7|731187.7|732207.5|731207.5|732207.5|731207.5|732187.7|731187.7|24
1632237410000|2021-09-21 15:16:50|732201.5|731201.5|732205.5|731205.5|732727.2|731227.4|732201.5|730700.5|23
1632237420000|2021-09-21 15:17:00|732204.7|731204.7|732245.4|731245.4|732732.4|731248.9|732182.3|730707.9|29
1632237430000|2021-09-21 15:17:10|732251|731251|732273.3|731273.3|732275.6|731275.6|732249.6|731249.6|23
1632237440000|2021-09-21 15:17:20|732272.4|731272.4|732272.6|731272.6|732277.1|731277.1|732266.5|731266.5|21
1632237450000|2021-09-21 15:17:30|732272.4|731272.4|732276.5|731276.5|732281|731281|732272.2|731272.2|27
1632237460000|2021-09-21 15:17:40|732274.6|731274.6|732778.8|730778.8|732778.8|731283.4|732274.6|730778.8|15
1632237470000|2021-09-21 15:17:50|732777.6|730777.6|732284.4|731284.4|732777.6|731299.3|732270.1|730777.6|27
1632237480000|2021-09-21 15:18:00|732292.2|731292.2|732278.9|731278.9|732307.7|731307.7|732274.1|731274.1|30
1632237490000|2021-09-21 15:18:10|732278.5|731278.5|732204.7|731204.7|732739.7|731284.2|732176.2|730671.8|25
1632237500000|2021-09-21 15:18:20|732225.4|731225.4|732222.6|731222.6|732240.9|731240.9|732193.1|731193.1|28
1632237510000|2021-09-21 15:18:30|732238.9|731238.9|732258.6|731258.6|732272.8|731272.8|732222.8|731222.8|28
1632237520000|2021-09-21 15:18:40|732270.3|731270.3|732272.5|731272.5|732286.4|731286.4|732255.6|731255.6|26
1632237530000|2021-09-21 15:18:50|732272.6|731272.6|732864.9|730864.9|732881.4|731388.4|732272.6|730864.9|28
1632237540000|2021-09-21 15:19:00|732368.4|731368.4|732841.9|730841.9|732854.1|731383.5|732313.7|730841.9|26
1632237550000|2021-09-21 15:19:10|732299.7|731299.7|732361.3|731361.3|732860.2|731427.6|732299.7|730851.6|32
1632237560000|2021-09-21 15:19:20|732341.6|731341.6|732353|731353|732363.9|731363.9|732331|731331|30
1632237570000|2021-09-21 15:19:30|732353.1|731353.1|732388.4|731388.4|732393.5|731393.5|732352.7|731352.7|26
1632237580000|2021-09-21 15:19:40|732384.1|731384.1|732384.5|731384.5|732384.5|731384.5|732313.6|731313.6|26
1632237590000|2021-09-21 15:19:50|732381.5|731381.5|732349.7|731349.7|732847.6|731381.5|732347.7|730845.6|22
1632237600000|2021-09-21 15:20:00|732362.6|731362.6|732363.3|731363.3|732862.3|731367.9|732326.8|730833|24
1632237610000|2021-09-21 15:20:10|732359.2|731359.2|732340.6|731340.6|732876.2|731387.6|732340.6|730842.2|25
1632237620000|2021-09-21 15:20:20|732338|731338|732256.5|731256.5|732838.4|731338.3|732207|730757.8|27
1632237630000|2021-09-21 15:20:30|732246.1|731246.1|732324.3|731324.3|732795.4|731324.3|732243.7|730795.4|29
1632237640000|2021-09-21 15:20:40|732322.9|731322.9|732809.2|730809.2|732810.9|731324.3|732296.2|730806|24
1632237650000|2021-09-21 15:20:50|732818.3|730818.3|732343.2|731343.2|732853|731343.2|732337.8|730817.7|37
1632237660000|2021-09-21 15:21:00|732347.4|731347.4|732285.2|731285.2|732797.7|731347.4|732235.9|730756.8|35
1632237670000|2021-09-21 15:21:10|732283.7|731283.7|732803.8|730803.8|732849.4|731336.8|732280.9|730789.4|34
1632237680000|2021-09-21 15:21:20|732805.3|730805.3|732757.9|730757.9|732810.4|731286.7|732263.4|730747.5|38
1632237690000|2021-09-21 15:21:30|732733.3|730733.3|732628.5|730628.5|732733.3|731220.8|732185|730609.6|37
1632237700000|2021-09-21 15:21:40|732629.5|730629.5|732683.7|730683.7|732683.7|731177.1|732117.5|730623.1|27
1632237710000|2021-09-21 15:21:50|732668|730668|732708.5|730708.5|732724.2|731224|732151|730668|29
1632237720000|2021-09-21 15:22:00|732717.3|730717.3|732667.5|730667.5|732741.4|731258.1|732227.8|730667.5|27
1632237730000|2021-09-21 15:22:10|732191.6|731191.6|732201.4|731201.4|732718.8|731245.4|732177.2|730691.6|36
1632237740000|2021-09-21 15:22:20|732705.7|730705.7|732637.9|730637.9|732705.7|731191.3|732131.7|730637.9|31
1632237750000|2021-09-21 15:22:30|732622.6|730622.6|732688.8|730688.8|732688.8|730688.8|732622.6|730622.6|27
1632237760000|2021-09-21 15:22:40|732696.9|730696.9|732170.4|731170.4|732696.9|731185.7|732165.1|730660.8|23
1632237770000|2021-09-21 15:22:50|732174.7|731174.7|732668.6|730668.6|732703.2|731196.8|732168|730655.4|30
1632237780000|2021-09-21 15:23:00|732670.2|730670.2|732694.9|730694.9|732703.4|731193.6|732193.6|730668.3|24
1632237790000|2021-09-21 15:23:10|732695.8|730695.8|732210.6|731210.6|732728.6|731225.3|732201.6|730695.8|27
1632237800000|2021-09-21 15:23:20|732213|731213|732204.8|731204.8|732709.1|731221.6|732175.1|730703.2|18
1632237810000|2021-09-21 15:23:30|732206.6|731206.6|732218.1|731218.1|732706.9|731218.1|732194.8|730700.9|18
1632237820000|2021-09-21 15:23:40|732218|731218|732216.4|731216.4|732223.2|731223.2|732208.7|731208.7|22
1632237830000|2021-09-21 15:23:50|732216.3|731216.3|732344.3|731344.3|732344.3|731344.3|732216.3|731216.3|25
1632237840000|2021-09-21 15:24:00|732350.9|731350.9|732377.3|731377.3|732893.8|731377.5|732350.9|730871.5|32
1632237850000|2021-09-21 15:24:10|732378.5|731378.5|732893.2|730893.2|732908.1|731412.9|732355|730893.2|34
1632237860000|2021-09-21 15:24:20|732886.8|730886.8|732870.5|730870.5|732887.3|731380.6|732349.5|730844.2|31
1632237870000|2021-09-21 15:24:30|732863.8|730863.8|732390.9|731390.9|732892.8|731390.9|732374.1|730842.2|39
1632237880000|2021-09-21 15:24:40|732879.7|730879.7|732426.5|731426.5|732932.7|731426.5|732378.6|730879.7|28
1632237890000|2021-09-21 15:24:50|732427.4|731427.4|732440.9|731440.9|732962.9|731472.1|732398.5|730939|25
1632237900000|2021-09-21 15:25:00|732440|731440|732912.6|730912.6|732945.7|731443.9|732405.3|730894.1|33
1632237910000|2021-09-21 15:25:10|732921.3|730921.3|732355.4|731355.4|732922|731373.5|732355.4|730848.3|30
1632237920000|2021-09-21 15:25:20|732358.3|731358.3|732790.8|730790.8|732897.5|731363.9|732251.1|730778.9|33
1632237930000|2021-09-21 15:25:30|732792.1|730792.1|732845.8|730845.8|732868.8|731366.1|732330.1|730780.9|37
1632237940000|2021-09-21 15:25:40|732843.8|730843.8|732793.6|730793.6|732843.8|731310.2|732267.5|730769|35
1632237950000|2021-09-21 15:25:50|732292.3|731292.3|732763.7|730763.7|732822.8|731298.6|732292.3|730763.7|33
1632237960000|2021-09-21 15:26:00|732770.1|730770.1|732776.1|730776.1|732787.5|731291.2|732276.1|730757.3|35
1632237970000|2021-09-21 15:26:10|732773.6|730773.6|732346.3|731346.3|732863.9|731351.2|732280.2|730773.2|32
1632237980000|2021-09-21 15:26:20|732345.7|731345.7|732825.8|730825.8|732872.5|731370.1|732341.4|730825.8|33
1632237990000|2021-09-21 15:26:30|732341.9|731341.9|732834.2|730834.2|732867.2|731349.8|732324.2|730821.8|31
1632238000000|2021-09-21 15:26:40|732837|730837|732759.4|730759.4|732838.2|731315.2|732272|730751|35
1632238010000|2021-09-21 15:26:50|732737.2|730737.2|732753.2|730753.2|732758.4|730758.4|732737.2|730737.2|25
1632238020000|2021-09-21 15:27:00|732753.8|730753.8|732672.3|730672.3|732754.1|731176.9|732156.6|730637.6|21
1632238030000|2021-09-21 15:27:10|732674.1|730674.1|732168.8|731168.8|732682.2|731175.2|732157.9|730652.8|32
1632238040000|2021-09-21 15:27:20|732168.6|731168.6|732650.3|730650.3|732683.6|731175.9|732156.1|730650.3|30
1632238050000|2021-09-21 15:27:30|732656.6|730656.6|732141.4|731141.4|732656.6|731166.8|732114.8|730642.1|33
1632238060000|2021-09-21 15:27:40|732117.7|731117.7|732114.7|731114.7|732644.1|731141.2|732110.7|730593.2|33
1632238070000|2021-09-21 15:27:50|732113.3|731113.3|732120.7|731120.7|732600.9|731120.7|732068.6|730571.4|32
1632238080000|2021-09-21 15:28:00|732119.8|731119.8|732537.4|730537.4|732593.6|731119.8|732054.4|730537.4|34
1632238090000|2021-09-21 15:28:10|732510.1|730510.1|732132.8|731132.8|732590|731134.5|732019.2|730509.5|31
1632238100000|2021-09-21 15:28:20|732135.1|731135.1|732196.7|731196.7|732697.3|731196.7|732106.1|730630.9|30
1632238110000|2021-09-21 15:28:30|732190.5|731190.5|732162.3|731162.3|732677.7|731190.5|732158|730655.8|27
1632238120000|2021-09-21 15:28:40|732660.8|730660.8|732163.9|731163.9|732661.6|731163.9|732142.2|730654.5|23
1632238130000|2021-09-21 15:28:50|732165.1|731165.1|732636.6|730636.6|732659.9|731179.9|732134.5|730631.4|28
1632238140000|2021-09-21 15:29:00|732635.9|730635.9|732198.1|731198.1|732707.8|731207.4|732138.8|730635.9|31
1632238150000|2021-09-21 15:29:10|732199.1|731199.1|732188|731188|732710.2|731209.2|732187.5|730682.7|28
1632238160000|2021-09-21 15:29:20|732687.8|730687.8|732733|730733|732734.9|731236.1|732212.7|730687.8|21
1632238170000|2021-09-21 15:29:30|732732.8|730732.8|732744.5|730744.5|732746.6|731232.6|732218.7|730713.8|32
1632238180000|2021-09-21 15:29:40|732745.1|730745.1|732297.9|731297.9|732800.5|731303.6|732279.1|730733|30
1632238190000|2021-09-21 15:29:50|732812.2|730812.2|732764|730764|732812.2|731307.9|732237.6|730737.1|33
1632238200000|2021-09-21 15:30:00|732757|730757|732630.6|730630.6|732760.3|731196.7|732085.6|730596.8|39
1632238210000|2021-09-21 15:30:10|732137.6|731137.6|732663.6|730663.6|732687.1|731179.6|732137.6|730640.7|38
1632238220000|2021-09-21 15:30:20|732665.2|730665.2|732716.2|730716.2|732716.2|731215.7|732149.9|730660.3|32
1632238230000|2021-09-21 15:30:30|732715.5|730715.5|732703.9|730703.9|732720.8|731213.1|732201.3|730695|30
1632238240000|2021-09-21 15:30:40|732701.9|730701.9|732657.4|730657.4|732701.9|731162.2|732140.2|730636.6|38
1632238250000|2021-09-21 15:30:50|732654.2|730654.2|732652.7|730652.7|732659.8|731152.2|732147.8|730638.4|22
1632238260000|2021-09-21 15:31:00|732657|730657|732633.5|730633.5|732665.5|731183.2|732052.5|730562.2|37
1632238270000|2021-09-21 15:31:10|732130.7|731130.7|732659.1|730659.1|732680.2|731154.1|732112.2|730629.7|37
1632238280000|2021-09-21 15:31:20|732659.5|730659.5|732645.3|730645.3|732674.2|731192.7|732129.9|730626.1|35
1632238290000|2021-09-21 15:31:30|732644.3|730644.3|732648.3|730648.3|732653.2|731142|732140.3|730629.8|23
1632238300000|2021-09-21 15:31:40|732649|730649|732638.8|730638.8|732654.6|731153.4|732121.3|730629.5|35
1632238310000|2021-09-21 15:31:50|732634.3|730634.3|732642.4|730642.4|732654.1|731143.9|732111.5|730630.2|30
1632238320000|2021-09-21 15:32:00|732647.3|730647.3|732106.9|731106.9|732652|731150.3|732065.3|730577.6|30
1632238330000|2021-09-21 15:32:10|732106.7|731106.7|732528.9|730528.9|732586.1|731106.7|732023|730527.4|28
1632238340000|2021-09-21 15:32:20|732037.4|731037.4|732460.7|730460.7|732520.4|731037.4|731964.8|730454.3|31
1632238350000|2021-09-21 15:32:30|732460.6|730460.6|731995|730995|732496.5|730997.8|731982.3|730447.4|25
1632238360000|2021-09-21 15:32:40|731994.7|730994.7|732451.7|730451.7|732464.6|730994.7|731946.8|730437.2|27
1632238370000|2021-09-21 15:32:50|732453.8|730453.8|732295.3|730295.3|732455.3|730940|731872|730284.6|33
1632238380000|2021-09-21 15:33:00|731803.5|730803.5|732265.3|730265.3|732310.9|730803.5|731755.1|730263.8|37
1632238390000|2021-09-21 15:33:10|732266.5|730266.5|732248.9|730248.9|732278.1|730769.2|731754.6|730248.9|35
1632238400000|2021-09-21 15:33:20|732243.2|730243.2|732180.4|730180.4|732252.3|730252.3|732142.6|730142.6|30
1632238410000|2021-09-21 15:33:30|732182.3|730182.3|732193.1|730193.1|732198.6|730198.6|732173.3|730173.3|36
1632238420000|2021-09-21 15:33:40|732173.8|730173.8|732108.6|730108.6|732196.5|730196.5|732108.6|730108.6|37
1632238430000|2021-09-21 15:33:50|732122.5|730122.5|732111.3|730111.3|732134.9|730134.9|732096.3|730096.3|29
1632238440000|2021-09-21 15:34:00|732117.2|730117.2|732141.9|730141.9|732186.5|730186.5|732090.6|730090.6|38
1632238450000|2021-09-21 15:34:10|732139.9|730139.9|732165.2|730165.2|732209.5|730718.1|731654.3|730128.8|38
1632238460000|2021-09-21 15:34:20|732165.6|730165.6|731619.9|730619.9|732166|730651.9|731589.7|730104.5|37
1632238470000|2021-09-21 15:34:30|732122.9|730122.9|732121.1|730121.1|732125.1|730613.9|731608.8|730083|30
1632238480000|2021-09-21 15:34:40|732135.7|730135.7|732118.2|730118.2|732135.7|730637.1|731602.5|730116.7|29
1632238490000|2021-09-21 15:34:50|732114|730114|732178.7|730178.7|732178.7|730647|731596.2|730107|32
1632238500000|2021-09-21 15:35:00|732176|730176|732193.4|730193.4|732193.4|730688.4|731687.8|730162.1|31
1632238510000|2021-09-21 15:35:10|732186.9|730186.9|731649.5|730649.5|732186.9|730649.5|731649.5|730154.3|29
1632238520000|2021-09-21 15:35:20|732148.9|730148.9|731638|730638|732162.5|730660.5|731621.7|730117.1|26
1632238530000|2021-09-21 15:35:30|732142.8|730142.8|732131|730131|732184|730662.9|731640.2|730131|30
1632238540000|2021-09-21 15:35:40|731614.8|730614.8|732167.1|730167.1|732167.1|730658|731614.6|730129.5|35
1632238550000|2021-09-21 15:35:50|732169.4|730169.4|732199.1|730199.1|732202.6|730202.6|732166.4|730166.4|25
1632238560000|2021-09-21 15:36:00|732200.1|730200.1|732211.7|730211.7|732228.4|730764.8|731723|730195.2|30
1632238570000|2021-09-21 15:36:10|732212.2|730212.2|732225.3|730225.3|732230.2|730743.7|731743.7|730202.8|32
1632238580000|2021-09-21 15:36:20|732227.9|730227.9|731714|730714|732228.1|730714|731714|730205.1|32
1632238590000|2021-09-21 15:36:30|732218.2|730218.2|732244.5|730244.5|732290|730700.1|731693.3|730212.5|27
1632238600000|2021-09-21 15:36:40|732246.4|730246.4|732238.8|730238.8|732246.4|730746|731681.2|730195|37
1632238610000|2021-09-21 15:36:50|732241.1|730241.1|732263.9|730263.9|732280.2|730730.8|731713.6|730233.4|33
1632238620000|2021-09-21 15:37:00|732242.1|730242.1|732261.2|730261.2|732292|730292|732235.9|730235.9|32
1632238630000|2021-09-21 15:37:10|732259.6|730259.6|732185|730185|732270|730270|732185|730185|28
1632238640000|2021-09-21 15:37:20|732190.1|730190.1|732188.2|730188.2|732211.3|730706.4|731668.8|730162.3|33
1632238650000|2021-09-21 15:37:30|732182.5|730182.5|731703.6|730703.6|732212.9|730718.2|731701|730178|30
1632238660000|2021-09-21 15:37:40|732166|730166|732144.5|730144.5|732196.5|730686.1|731685.8|730120.2|31
1632238670000|2021-09-21 15:37:50|732136.2|730136.2|731722.5|730722.5|732223.8|730722.5|731664.9|730136.2|33
1632238680000|2021-09-21 15:38:00|731710.4|730710.4|732223.2|730223.2|732239.5|730732.4|731710.4|730184.1|33
1632238690000|2021-09-21 15:38:10|732220.2|730220.2|732209.6|730209.6|732229.9|730728.5|731704.4|730182|30
1632238700000|2021-09-21 15:38:20|732207.6|730207.6|732209.7|730209.7|732216.7|730723.7|731723.1|730206.1|12
1632238710000|2021-09-21 15:38:30|732201.7|730201.7|732225.2|730225.2|732225.2|730723.9|731710|730186.9|28
1632238720000|2021-09-21 15:38:40|732224.9|730224.9|732213.9|730213.9|732268.8|730730.7|731730.7|730191.7|32
1632238730000|2021-09-21 15:38:50|732191.4|730191.4|732253.3|730253.3|732253.3|730772.6|731709.8|730147.8|29
1632238740000|2021-09-21 15:39:00|732244.7|730244.7|732208.5|730208.5|732256.7|730758.1|731714.2|730208.5|35
1632238750000|2021-09-21 15:39:10|732208.3|730208.3|732252.6|730252.6|732255.6|730762.2|731742.5|730186.5|31
1632238760000|2021-09-21 15:39:20|732232.8|730232.8|732278.3|730278.3|732278.3|730764.4|731764.4|730214.2|27
1632238770000|2021-09-21 15:39:30|732276.3|730276.3|732268.7|730268.7|732313.4|730313.4|732263.2|730263.2|34
1632238780000|2021-09-21 15:39:40|732270.2|730270.2|732280.9|730280.9|732282.7|730783.6|731780|730254.8|33
1632238790000|2021-09-21 15:39:50|732289.9|730289.9|731782.7|730782.7|732290.3|730787.7|731756.3|730266.2|32
1632238800000|2021-09-21 15:40:00|732263.4|730263.4|732262.1|730262.1|732277.3|730764.3|731731.7|730244.3|28
1632238810000|2021-09-21 15:40:10|732263.9|730263.9|732265.8|730265.8|732274.9|730274.9|732246.6|730246.6|18
1632238820000|2021-09-21 15:40:20|732265.2|730265.2|732345.2|730345.2|732348.5|730853.8|731818.3|730263.1|30
1632238830000|2021-09-21 15:40:30|731844.9|730844.9|732330.1|730330.1|732341.9|730848.4|731818.9|730323.3|34
1632238840000|2021-09-21 15:40:40|732329.2|730329.2|732272.1|730272.1|732332|730817|731808.8|730272.1|19
1632238850000|2021-09-21 15:40:50|731768.3|730768.3|731765.8|730765.8|732282.2|730782.3|731757.2|730252.7|18
1632238860000|2021-09-21 15:41:00|731761.7|730761.7|731720.8|730720.8|732256.3|730761.7|731710.3|730218.9|34
1632238870000|2021-09-21 15:41:10|731730.5|730730.5|732229.5|730229.5|732230.4|730730.5|731730.5|730222.5|19
1632238880000|2021-09-21 15:41:20|732230.8|730230.8|732235.8|730235.8|732236.1|730236.1|732230.8|730230.8|16
1632238890000|2021-09-21 15:41:30|732235.3|730235.3|731785.2|730785.2|732279.8|730785.7|731785.2|730231.7|16
1632238900000|2021-09-21 15:41:40|732283.3|730283.3|732276.7|730276.7|732294.1|730787.3|731773.5|730276.7|29
1632238910000|2021-09-21 15:41:50|732279.1|730279.1|732270.7|730270.7|732280.4|730280.4|732270|730270|15
1632238920000|2021-09-21 15:42:00|732272.4|730272.4|732277.1|730277.1|732293.2|730767.2|731766.2|730247.9|19
1632238930000|2021-09-21 15:42:10|732277.4|730277.4|732268|730268|732277.4|730277.4|732263|730263|20
1632238940000|2021-09-21 15:42:20|732275|730275|732269.5|730269.5|732277|730772.2|731764.5|730245.7|18
1632238950000|2021-09-21 15:42:30|732283.7|730283.7|732233.4|730233.4|732284.1|730766.2|731738.6|730233.4|24
1632238960000|2021-09-21 15:42:40|732236.5|730236.5|732227.9|730227.9|732246.5|730735.4|731732.8|730221.2|20
1632238970000|2021-09-21 15:42:50|732241.1|730241.1|731723.4|730723.4|732241.1|730730.5|731723.4|730228.7|14
1632238980000|2021-09-21 15:43:00|732209.8|730209.8|732229.6|730229.6|732237.1|730720.8|731720.8|730209.8|32
1632238990000|2021-09-21 15:43:10|732229.8|730229.8|732229.5|730229.5|732230.9|730230.9|732227.4|730227.4|11
1632239000000|2021-09-21 15:43:20|732235.2|730235.2|732236.8|730236.8|732236.8|730735|731735|730229.4|26
1632239010000|2021-09-21 15:43:30|732238|730238|732221.2|730221.2|732239.3|730239.3|732221.2|730221.2|22
1632239020000|2021-09-21 15:43:40|731719.2|730719.2|732232.2|730232.2|732235.5|730719.2|731719.2|730221.2|23
1632239030000|2021-09-21 15:43:50|732232|730232|731755.4|730755.4|732263.1|730755.4|731755.4|730229.6|16
1632239040000|2021-09-21 15:44:00|732261.7|730261.7|731759.9|730759.9|732261.7|730759.9|731747.1|730249.9|23
1632239050000|2021-09-21 15:44:10|731752|730752|732214.4|730214.4|732252.9|730759.5|731708.6|730214.4|24
1632239060000|2021-09-21 15:44:20|732209.1|730209.1|732205.7|730205.7|732217.8|730714|731707.5|730196.1|27
1632239070000|2021-09-21 15:44:30|732203.7|730203.7|732207.4|730207.4|732208.4|730711.4|731696.1|730198.3|32
1632239080000|2021-09-21 15:44:40|732207|730207|732190.3|730190.3|732211.4|730211.4|732188.7|730188.7|30
1632239090000|2021-09-21 15:44:50|732201.7|730201.7|732195|730195|732206.1|730704|731701.4|730182.1|32
1632239100000|2021-09-21 15:45:00|732190.5|730190.5|732165.4|730165.4|732202|730658.1|731640.3|730142.7|35
1632239110000|2021-09-21 15:45:10|732167.8|730167.8|731677.1|730677.1|732221.8|730733.4|731677.1|730155.1|27
1632239120000|2021-09-21 15:45:20|731667.5|730667.5|732153.3|730153.3|732213.8|730715.6|731665.3|730153.3|25
1632239130000|2021-09-21 15:45:30|732169.3|730169.3|731598.9|730598.9|732191.8|730691.5|731598.9|730100.1|16
1632239140000|2021-09-21 15:45:40|732098|730098|732080.6|730080.6|732109.2|730619.4|731585.6|730071.5|30
1632239150000|2021-09-21 15:45:50|732086.3|730086.3|732088.7|730088.7|732097|730588.5|731586.7|730083|16
1632239160000|2021-09-21 15:46:00|732092.9|730092.9|731605.9|730605.9|732113.1|730605.9|731584.7|730077.8|16
1632239170000|2021-09-21 15:46:10|732107|730107|732094.5|730094.5|732107|730107|732082.2|730082.2|14
1632239180000|2021-09-21 15:46:20|732095.4|730095.4|731588.2|730588.2|732109.9|730592.8|731578.9|730070|15
1632239190000|2021-09-21 15:46:30|731607.2|730607.2|731579.2|730579.2|732098.1|730607.2|731567.4|730085.6|22
1632239200000|2021-09-21 15:46:40|731579.6|730579.6|731580.1|730580.1|731580.1|730580.1|731577.8|730577.8|15
1632239210000|2021-09-21 15:46:50|731572.9|730572.9|731573.7|730573.7|731573.7|730573.7|731570.9|730570.9|13
1632239220000|2021-09-21 15:47:00|731573.4|730573.4|731583.7|730583.7|732072|730586.3|731563.2|730072|13
1632239230000|2021-09-21 15:47:10|731569.9|730569.9|732061.1|730061.1|732061.4|730581.8|731560.9|730059.4|11
1632239240000|2021-09-21 15:47:20|732062|730062|732064.5|730064.5|732067|730067|732048.1|730048.1|15
1632239250000|2021-09-21 15:47:30|732064.6|730064.6|731521.9|730521.9|732064.6|730571.7|731509.3|729995.9|22
1632239260000|2021-09-21 15:47:40|731522.5|730522.5|731544.3|730544.3|731544.3|730544.3|731518.7|730518.7|16
1632239270000|2021-09-21 15:47:50|731544.4|730544.4|732030.9|730030.9|732040.8|730544.5|731537.6|730017|22
1632239280000|2021-09-21 15:48:00|732034.2|730034.2|731533.9|730533.9|732036.4|730542.7|731531.8|730017.6|14
1632239290000|2021-09-21 15:48:10|731532|730532|731524|730524|731550.2|730550.2|731518.5|730518.5|23
1632239300000|2021-09-21 15:48:20|731516.6|730516.6|732037.6|730037.6|732037.6|730538.7|731516.6|730014.1|15
1632239310000|2021-09-21 15:48:30|732038|730038|731545.6|730545.6|732038.7|730549.4|731512.8|730038|18
1632239320000|2021-09-21 15:48:40|731545.8|730545.8|731536.3|730536.3|731545.8|730545.8|731518.5|730518.5|16
1632239330000|2021-09-21 15:48:50|731537.6|730537.6|731536.9|730536.9|731545.3|730545.3|731517.9|730517.9|19
1632239340000|2021-09-21 15:49:00|731536.1|730536.1|731524|730524|731536.5|730536.5|731514.3|730514.3|15
1632239350000|2021-09-21 15:49:10|731532.8|730532.8|731528.7|730528.7|731534.6|730534.6|731514.7|730514.7|18
1632239360000|2021-09-21 15:49:20|731529.1|730529.1|731571.8|730571.8|732085.8|730581.9|731517.3|730070.1|24
1632239370000|2021-09-21 15:49:30|731575.5|730575.5|731592.8|730592.8|732092.1|730592.8|731575.5|730083.2|13
1632239380000|2021-09-21 15:49:40|731573.9|730573.9|731553.2|730553.2|731582.5|730582.5|731547.4|730547.4|19
1632239390000|2021-09-21 15:49:50|731552|730552|732068.1|730068.1|732068.1|730553.6|731552|730048.1|18
1632239400000|2021-09-21 15:50:00|732056.2|730056.2|732042.5|730042.5|732056.2|730056.2|732027.3|730027.3|25
1632239410000|2021-09-21 15:50:10|732058.5|730058.5|732040.2|730040.2|732059.1|730059.1|732040.2|730040.2|11
1632239420000|2021-09-21 15:50:20|732045.2|730045.2|731527.8|730527.8|732049|730532.3|731512.2|730004.6|29
1632239430000|2021-09-21 15:50:30|731523.1|730523.1|732016.4|730016.4|732038.2|730533.3|731520.2|730016.4|19
1632239440000|2021-09-21 15:50:40|732017.8|730017.8|732035.8|730035.8|732036|730528|731516.7|730017.8|12
1632239450000|2021-09-21 15:50:50|732035.3|730035.3|731524.5|730524.5|732035.3|730529.9|731511.5|730034.9|14
1632239460000|2021-09-21 15:51:00|731528.4|730528.4|731930.1|729930.1|732030.6|730531|731454.3|729923.1|19
1632239470000|2021-09-21 15:51:10|731419.8|730419.8|731931.8|729931.8|731936.1|730419.8|731419.8|729911.3|16
1632239480000|2021-09-21 15:51:20|731932.7|729932.7|731927.4|729927.4|731934.6|729934.6|731925.9|729925.9|19
1632239490000|2021-09-21 15:51:30|731926.6|729926.6|731437.5|730437.5|731936.3|730437.5|731437.5|729918.9|12
1632239500000|2021-09-21 15:51:40|731935.8|729935.8|731928.7|729928.7|731937.5|730436|731432|729917.1|17
1632239510000|2021-09-21 15:51:50|731924.3|729924.3|731443.4|730443.4|731938.2|730443.4|731422.1|729912.1|25
1632239520000|2021-09-21 15:52:00|731443|730443|731950.5|729950.5|731972.7|730452.3|731430.1|729950.5|25
1632239530000|2021-09-21 15:52:10|731950.3|729950.3|731417.4|730417.4|731953.4|730437.8|731417.3|729913|24
1632239540000|2021-09-21 15:52:20|731412.3|730412.3|731928.8|729928.8|731935.6|730444.8|731409.5|729912.7|28
1632239550000|2021-09-21 15:52:30|731928.9|729928.9|731925.2|729925.2|731928.9|729928.9|731922|729922|18
1632239560000|2021-09-21 15:52:40|731924.7|729924.7|731585.7|729585.7|731924.7|730368.7|731249.6|729585.7|33
1632239570000|2021-09-21 15:52:50|731584.9|729584.9|731593.1|729593.1|731609.8|729609.8|731582.3|729582.3|29
1632239580000|2021-09-21 15:53:00|731597.2|729597.2|731519.9|729519.9|731597.2|729597.2|731494|729494|31
1632239590000|2021-09-21 15:53:10|731521|729521|731447.1|729447.1|731529.8|729529.8|731430.3|729430.3|32
1632239600000|2021-09-21 15:53:20|731447|729447|731482.7|729482.7|731482.7|729482.7|731446.7|729446.7|22
1632239610000|2021-09-21 15:53:30|731488.3|729488.3|731486.4|729486.4|731499.4|729499.4|731470.7|729470.7|21
1632239620000|2021-09-21 15:53:40|731472|729472|731486.1|729486.1|731523.1|729523.1|731469.8|729469.8|23
1632239630000|2021-09-21 15:53:50|731485.6|729485.6|731475|729475|731486.8|729486.8|731462|729462|16
1632239640000|2021-09-21 15:54:00|731474.9|729474.9|731589.4|729589.4|731589.4|729589.4|731456.8|729456.8|21
1632239650000|2021-09-21 15:54:10|731592.6|729592.6|731594.2|729594.2|731632.3|729632.3|731583.6|729583.6|22
1632239660000|2021-09-21 15:54:20|731594.9|729594.9|731456.6|729456.6|731594.9|729594.9|731438.4|729438.4|19
1632239670000|2021-09-21 15:54:30|731461.7|729461.7|731461.2|729461.2|731461.7|729461.7|731453.1|729453.1|21
1632239680000|2021-09-21 15:54:40|731478.8|729478.8|730984.5|729984.5|731478.8|729984.5|730984.5|729463.4|15
1632239690000|2021-09-21 15:54:50|731476.6|729476.6|731470.8|729470.8|731491.9|729491.9|731470.2|729470.2|13
1632239700000|2021-09-21 15:55:00|731485.3|729485.3|731463.6|729463.6|731521.3|729521.3|731451.2|729451.2|28
1632239710000|2021-09-21 15:55:10|731461|729461|731474.4|729474.4|731476.5|729476.5|731459|729459|11
1632239720000|2021-09-21 15:55:20|730979|729979|731458.4|729458.4|731478.9|729982.8|730979|729457.3|14
1632239730000|2021-09-21 15:55:30|731458.6|729458.6|730985.5|729985.5|731476.3|729993.4|730977.8|729458|27
1632239740000|2021-09-21 15:55:40|730986.1|729986.1|730988.9|729988.9|731482.1|729995.4|730980.1|729465.1|23
1632239750000|2021-09-21 15:55:50|730992.4|729992.4|730755|729755|731413.8|729992.7|730755|729242.2|35
1632239760000|2021-09-21 15:56:00|731252.2|729252.2|731237.7|729237.7|731264.8|729767.8|730767.5|729237.7|25
1632239770000|2021-09-21 15:56:10|731242.3|729242.3|730643.1|729643.1|731247|729771.7|730629.5|729125.9|27
1632239780000|2021-09-21 15:56:20|730639.9|729639.9|731150.8|729150.8|731180.5|729639.9|730632.5|729131|25
1632239790000|2021-09-21 15:56:30|731153.9|729153.9|731161.1|729161.1|731162.7|729162.7|731149.1|729149.1|17
1632239800000|2021-09-21 15:56:40|731107.3|729107.3|731090|729090|731119.2|729622|730622|729085.1|28
1632239810000|2021-09-21 15:56:50|731089.3|729089.3|731031.2|729031.2|731089.3|729089.3|731019.3|729019.3|23
1632239820000|2021-09-21 15:57:00|731028|729028|730931.1|728931.1|731028|729028|730920.5|728920.5|27
1632239830000|2021-09-21 15:57:10|730928.7|728928.7|730935.9|728935.9|731046.6|729046.6|730921.9|728921.9|34
1632239840000|2021-09-21 15:57:20|730932.4|728932.4|731021.7|729021.7|731039.1|729039.1|730923.7|728923.7|33
1632239850000|2021-09-21 15:57:30|731025.9|729025.9|731056.5|729056.5|731067|729489.2|730489.2|728965|27
1632239860000|2021-09-21 15:57:40|731044.8|729044.8|731137.7|729137.7|731141.3|729620.1|730620.1|729043.7|26
1632239870000|2021-09-21 15:57:50|731138|729138|731131.8|729131.8|731144.9|729144.9|731120.9|729120.9|17
1632239880000|2021-09-21 15:58:00|731130.9|729130.9|731118.2|729118.2|731138.6|729138.6|731117.8|729117.8|15
1632239890000|2021-09-21 15:58:10|731116.6|729116.6|731085|729085|731123.4|729123.4|731080.1|729080.1|16
1632239900000|2021-09-21 15:58:20|731094.3|729094.3|731082.9|729082.9|731094.3|729586|730585|729077.5|19
1632239910000|2021-09-21 15:58:30|731083.3|729083.3|731083.8|729083.8|731088|729575|730575|729023.3|19
1632239920000|2021-09-21 15:58:40|731082.9|729082.9|731084.4|729084.4|731094.8|729094.8|731075.5|729075.5|16
1632239930000|2021-09-21 15:58:50|731087.2|729087.2|730634.6|729634.6|731132.3|729640|730626.8|729079.6|26
1632239940000|2021-09-21 15:59:00|731135.6|729135.6|730667.7|729667.7|731170.7|729667.7|730654.7|729127.3|25
1632239950000|2021-09-21 15:59:10|730659.5|729659.5|731161.1|729161.1|731189|729684.1|730656.1|729153.4|22
1632239960000|2021-09-21 15:59:20|731161.8|729161.8|730667.7|729667.7|731169.4|729683|730666.1|729161.8|21
1632239970000|2021-09-21 15:59:30|731166.1|729166.1|730671|729671|731169.6|729671.3|730668.4|729152|21
1632239980000|2021-09-21 15:59:40|730682.8|729682.8|731166.6|729166.6|731183.2|729698.5|730650.1|729136.5|32
1632239990000|2021-09-21 15:59:50|731163.9|729163.9|730675.5|729675.5|731181.4|729687.8|730674.4|729163.9|28
1632240000000|2021-09-21 16:00:00|731162.1|729162.1|730642.7|729642.7|731184.3|729690.3|730642.7|729068.6|38
1632240010000|2021-09-21 16:00:10|730645.1|729645.1|730621.5|729621.5|731187.2|729710.6|730614.7|729111.7|40
1632240020000|2021-09-21 16:00:20|730624.2|729624.2|730705.8|729705.8|731184.2|729713.3|730616.8|729121.3|36
1632240030000|2021-09-21 16:00:30|730706.1|729706.1|730656.5|729656.5|731190.7|729724.5|730637.2|729134.4|32
1632240040000|2021-09-21 16:00:40|730658.4|729658.4|730547.8|729547.8|731130.9|729658.4|730541.2|729047.2|36
1632240050000|2021-09-21 16:00:50|730542.5|729542.5|731027|729027|731063.6|729587.8|730542.5|729027|33
1632240060000|2021-09-21 16:01:00|731032.5|729032.5|730589.7|729589.7|731097.7|729590.8|730494.4|728989.2|39
1632240070000|2021-09-21 16:01:10|730586.6|729586.6|731105.2|729105.2|731107.9|729611.2|730577.3|729070|27
1632240080000|2021-09-21 16:01:20|731106.6|729106.6|730558.1|729558.1|731116.7|729646.6|730558.1|729052|36
1632240090000|2021-09-21 16:01:30|730558.6|729558.6|730559.4|729559.4|731081.3|729588.7|730532.2|729032.4|32
1632240100000|2021-09-21 16:01:40|731049.9|729049.9|730575|729575|731055.7|729575|730526|729029.7|38
1632240110000|2021-09-21 16:01:50|730568.7|729568.7|730560.1|729560.1|731048|729572.8|730553.9|729047.5|27
1632240120000|2021-09-21 16:02:00|730557.4|729557.4|730612.3|729612.3|731103.8|729615.4|730557.4|729092.3|24
1632240130000|2021-09-21 16:02:10|730608.9|729608.9|731110.5|729110.5|731114.1|729611.3|730608.9|729107.3|21
1632240140000|2021-09-21 16:02:20|730618|729618|731145.9|729145.9|731148.5|729649.3|730617.8|729134.1|22
1632240150000|2021-09-21 16:02:30|731147.8|729147.8|730706.2|729706.2|731209|729719.4|730700.8|729144.8|21
1632240160000|2021-09-21 16:02:40|731175.9|729175.9|730662.5|729662.5|731175.9|729685.8|730657.5|729165.5|29
1632240170000|2021-09-21 16:02:50|730663.1|729663.1|731088|729088|731122.6|729671.4|730611.9|729088|26
1632240180000|2021-09-21 16:03:00|731083|729083|731085.9|729085.9|731085.9|729590.9|730563.6|729054|34
1632240190000|2021-09-21 16:03:10|731107.7|729107.7|730632.3|729632.3|731166.1|729660.1|730609.2|729107|32
1632240200000|2021-09-21 16:03:20|730631.6|729631.6|731169.6|729169.6|731171.1|729659.4|730610.6|729132.5|29
1632240210000|2021-09-21 16:03:30|730665|729665|730708.9|729708.9|731203.8|729713.7|730665|729156.2|29
1632240220000|2021-09-21 16:03:40|730708.1|729708.1|730732.2|729732.2|731224|729741.8|730708.1|729224|33
1632240230000|2021-09-21 16:03:50|730732.4|729732.4|730721.1|729721.1|731214.9|729733.9|730681.3|729166.9|31
1632240240000|2021-09-21 16:04:00|730724.1|729724.1|730641.1|729641.1|731165.1|729724.1|730636.6|729150.5|27
1632240250000|2021-09-21 16:04:10|730642.7|729642.7|730649.9|729649.9|731153.4|729658|730622.9|729153.4|32
1632240260000|2021-09-21 16:04:20|730633.1|729633.1|730585|729585|731094.1|729639.6|730539.7|729048.5|36
1632240270000|2021-09-21 16:04:30|730582.4|729582.4|731098.5|729098.5|731132.3|729614.7|730582.4|729087.9|32
1632240280000|2021-09-21 16:04:40|731098.7|729098.7|731091.5|729091.5|731121.3|729581.4|730578.6|729081.7|34
1632240290000|2021-09-21 16:04:50|731094.7|729094.7|731114.4|729114.4|731114.4|729114.4|731090.8|729090.8|26
1632240300000|2021-09-21 16:05:00|731106.6|729106.6|731140.2|729140.2|731140.6|729599.2|730591|729093|28
1632240310000|2021-09-21 16:05:10|731137.1|729137.1|731110.4|729110.4|731151|729617.1|730600.1|729104.1|33
1632240320000|2021-09-21 16:05:20|731108.6|729108.6|730643.5|729643.5|731149|729650.9|730634.3|729107.5|22
1632240330000|2021-09-21 16:05:30|730642.8|729642.8|730654.6|729654.6|731168|729654.6|730634.9|729141.4|23
1632240340000|2021-09-21 16:05:40|730648.1|729648.1|731146.8|729146.8|731146.8|729658.6|730643.9|729129.7|20
1632240350000|2021-09-21 16:05:50|731153.1|729153.1|731150.1|729150.1|731161.5|729651.5|730644.7|729144.1|17
1632240360000|2021-09-21 16:06:00|731140.6|729140.6|731145.6|729145.6|731151.6|729151.6|731140.6|729140.6|22
1632240370000|2021-09-21 16:06:10|731141.8|729141.8|731156.9|729156.9|731156.9|729156.9|731141.4|729141.4|23
1632240380000|2021-09-21 16:06:20|731158.3|729158.3|731126.4|729126.4|731158.3|729639.2|730639.2|729097.2|26
1632240390000|2021-09-21 16:06:30|731116.6|729116.6|731125.2|729125.2|731155.8|729155.8|731116.6|729116.6|32
1632240400000|2021-09-21 16:06:40|731126.7|729126.7|731128.5|729128.5|731155.1|729629.6|730615.2|729112.4|29
1632240410000|2021-09-21 16:06:50|731127.9|729127.9|731159.4|729159.4|731164.3|729651.4|730650.8|729126.8|30
1632240420000|2021-09-21 16:07:00|731156.7|729156.7|730665|729665|731165.7|729665|730644.9|729139|28
1632240430000|2021-09-21 16:07:10|731173.1|729173.1|730671.9|729671.9|731178.9|729672.5|730669.5|729169.2|14
1632240440000|2021-09-21 16:07:20|730672.4|729672.4|730594.4|729594.4|731092.2|729679.7|730594.4|729092.2|13
1632240450000|2021-09-21 16:07:30|730600.7|729600.7|731022|729022|731111.6|729605.5|730594.6|729015.7|33
1632240460000|2021-09-21 16:07:40|731020|729020|731023.3|729023.3|731037.5|729527.2|730511.8|729011.8|34
1632240470000|2021-09-21 16:07:50|731015.8|729015.8|730445.6|729445.6|731018.2|729472.5|730439.5|728951.8|30
1632240480000|2021-09-21 16:08:00|730440.9|729440.9|730935.7|728935.7|730935.7|729445.4|730410.8|728916.4|31
1632240490000|2021-09-21 16:08:10|730933.5|728933.5|730932.9|728932.9|730950.2|729429.6|730429.6|728916.5|26
1632240500000|2021-09-21 16:08:20|730934.6|728934.6|730939|728939|730940.9|729439.7|730421.1|728923|20
1632240510000|2021-09-21 16:08:30|730936.1|728936.1|730416.1|729416.1|730936.1|729424|730410.3|728914.5|23
1632240520000|2021-09-21 16:08:40|730417.3|729417.3|730434.7|729434.7|730443.3|729443.3|730406.9|729406.9|23
1632240530000|2021-09-21 16:08:50|730942|728942|730469.5|729469.5|730942|729485|730435.5|728942|30
1632240540000|2021-09-21 16:09:00|730472.4|729472.4|730474.8|729474.8|730479.3|729479.3|730452.3|729452.3|30
1632240550000|2021-09-21 16:09:10|730489|729489|730991.4|728991.4|730992.7|729489|730469.4|728981.5|23
1632240560000|2021-09-21 16:09:20|730971.3|728971.3|730993.5|728993.5|731013.1|729499.3|730476.9|728971.3|23
1632240570000|2021-09-21 16:09:30|731003.3|729003.3|731011.6|729011.6|731021.6|729495.8|730488.9|728983.1|31
1632240580000|2021-09-21 16:09:40|731008.7|729008.7|731023.9|729023.9|731024.5|729024.5|731002|729002|25
1632240590000|2021-09-21 16:09:50|731028.7|729028.7|731052.4|729052.4|731054.7|729054.7|731005.2|729005.2|27
1632240600000|2021-09-21 16:10:00|731051.5|729051.5|731022.3|729022.3|731052.1|729514.3|730504.1|729016.6|34
1632240610000|2021-09-21 16:10:10|731025.8|729025.8|730495.5|729495.5|731025.8|729500.7|730495.5|728992.4|30
1632240620000|2021-09-21 16:10:20|731011.1|729011.1|730977.9|728977.9|731011.1|729482.2|730473.4|728977.9|18
1632240630000|2021-09-21 16:10:30|730979.1|728979.1|730453.8|729453.8|730991|729485.2|730448.7|728979|26
1632240640000|2021-09-21 16:10:40|730455.7|729455.7|730457.9|729457.9|730974.3|729461.7|730455.1|728957.3|29
1632240650000|2021-09-21 16:10:50|730454.2|729454.2|730463.6|729463.6|730975.4|729473.1|730454.2|728965.4|23
1632240660000|2021-09-21 16:11:00|730465.1|729465.1|730515.4|729515.4|731021.5|729520.7|730458.6|728964.7|25
1632240670000|2021-09-21 16:11:10|731011.5|729011.5|731001.6|729001.6|731016.4|729510.6|730498.1|728981.8|26
1632240680000|2021-09-21 16:11:20|731004.8|729004.8|730514.4|729514.4|731020.7|729529.2|730495.7|728982.1|36
1632240690000|2021-09-21 16:11:30|730510.4|729510.4|730491.2|729491.2|731017.7|729514.4|730470.2|728972|33
1632240700000|2021-09-21 16:11:40|730492.7|729492.7|730992.6|728992.6|731001|729492.7|730484.4|728974.5|27
1632240710000|2021-09-21 16:11:50|730992.9|728992.9|730489.4|729489.4|730992.9|729492.6|730483.2|728992.9|22
1632240720000|2021-09-21 16:12:00|730492.2|729492.2|731028.8|729028.8|731033.5|729525.7|730492.2|729009.6|22
1632240730000|2021-09-21 16:12:10|731029.5|729029.5|731029.2|729029.2|731033.3|729033.3|731025|729025|24
1632240740000|2021-09-21 16:12:20|731029.4|729029.4|731045.9|729045.9|731055.7|729565.3|730548|729028.8|29
1632240750000|2021-09-21 16:12:30|731048.2|729048.2|731050.9|729050.9|731056.2|729547.8|730543.1|729039.8|25
1632240760000|2021-09-21 16:12:40|731051|729051|731010.1|729010.1|731059.1|729059.1|731010.1|729010.1|28
1632240770000|2021-09-21 16:12:50|730510.5|729510.5|731024.6|729024.6|731029.6|729525.7|730504.5|729013.1|31
1632240780000|2021-09-21 16:13:00|731020.9|729020.9|730999.7|728999.7|731020.9|729020.9|730996.4|728996.4|22
1632240790000|2021-09-21 16:13:10|731004.8|729004.8|731031.3|729031.3|731055.1|729055.1|731004.8|729004.8|32
1632240800000|2021-09-21 16:13:20|731029.9|729029.9|731019.9|729019.9|731034.3|729527|730524.7|729019.9|19
1632240810000|2021-09-21 16:13:30|731019.6|729019.6|731032.4|729032.4|731043.8|729540.6|730502.1|728997.7|35
1632240820000|2021-09-21 16:13:40|731039.1|729039.1|731002.5|729002.5|731043.2|729538.9|730481.9|728997.5|25
1632240830000|2021-09-21 16:13:50|731002.9|729002.9|730541.8|729541.8|731049.7|729541.8|730483.5|728986.7|28
1632240840000|2021-09-21 16:14:00|731041.4|729041.4|731013.8|729013.8|731041.4|729041.4|731012.2|729012.2|19
1632240850000|2021-09-21 16:14:10|731014.6|729014.6|731013.2|729013.2|731029.4|729528.2|730482|728992.9|26
1632240860000|2021-09-21 16:14:20|730498.5|729498.5|731024.9|729024.9|731028.1|729525|730498.5|729024.9|15
1632240870000|2021-09-21 16:14:30|731031.5|729031.5|731035.1|729035.1|731040.6|729534.8|730500.9|729014.7|23
1632240880000|2021-09-21 16:14:40|730536.6|729536.6|730548.2|729548.2|731050.4|729553.6|730536.6|729041.8|23
1632240890000|2021-09-21 16:14:50|730547.4|729547.4|731049.3|729049.3|731051.6|729548.2|730541.8|729047.7|16
1632240900000|2021-09-21 16:15:00|731049.6|729049.6|730523.3|729523.3|731049.6|729549.6|730513.3|729020.2|26
1632240910000|2021-09-21 16:15:10|730522.1|729522.1|731011.5|729011.5|731029.5|729527.8|730512.1|729011.5|18
1632240920000|2021-09-21 16:15:20|731013.6|729013.6|731020.8|729020.8|731022.1|729022.1|731013.6|729013.6|16
1632240930000|2021-09-21 16:15:30|731023.2|729023.2|730517.2|729517.2|731031.4|729528.4|730517.2|729011.4|24
1632240940000|2021-09-21 16:15:40|730521.9|729521.9|731013.6|729013.6|731024.8|729524.4|730517.2|729013.6|25
1632240950000|2021-09-21 16:15:50|731021.2|729021.2|731032.5|729032.5|731036.7|729532.1|730521.7|729016.5|15
1632240960000|2021-09-21 16:16:00|731031.8|729031.8|731046.8|729046.8|731046.8|729046.8|731031.8|729031.8|18
1632240970000|2021-09-21 16:16:10|731055.4|729055.4|731052.1|729052.1|731055.4|729055.4|731047.2|729047.2|12
1632240980000|2021-09-21 16:16:20|731060.8|729060.8|730561.2|729561.2|731060.8|729561.2|730545.7|729057.7|15
1632240990000|2021-09-21 16:16:30|730562.8|729562.8|730602|729602|731101.8|729602.5|730562.8|729061.5|31
1632241000000|2021-09-21 16:16:40|730601.6|729601.6|730600.5|729600.5|731101.7|729603|730585.2|729085.5|15
1632241010000|2021-09-21 16:16:50|730599.9|729599.9|730632.1|729632.1|731112.4|729632.1|730599|729097.1|25
1632241020000|2021-09-21 16:17:00|731125.2|729125.2|731099.8|729099.8|731129.7|729624.2|730596.9|729084.9|19
1632241030000|2021-09-21 16:17:10|731099.9|729099.9|731097.9|729097.9|731103.1|729103.1|731095.2|729095.2|14
1632241040000|2021-09-21 16:17:20|731097.1|729097.1|731100.6|729100.6|731102.4|729605.1|730598.7|729097|21
1632241050000|2021-09-21 16:17:30|731102.1|729102.1|731110.7|729110.7|731110.7|729110.7|731099.3|729099.3|12
1632241060000|2021-09-21 16:17:40|731110.4|729110.4|730616.2|729616.2|731115.6|729619.7|730601.6|729098.2|24
1632241070000|2021-09-21 16:17:50|730602.1|729602.1|731088.1|729088.1|731107.8|729602.8|730586.9|729088.1|15
1632241080000|2021-09-21 16:18:00|731087|729087|730590.8|729590.8|731091.8|729592.7|730575.3|729087|22
1632241090000|2021-09-21 16:18:10|730590.5|729590.5|730579.1|729579.1|731095|729604.9|730579.1|729080.2|21
1632241100000|2021-09-21 16:18:20|731069.6|729069.6|730597.4|729597.4|731070.4|729597.4|730569|729066.7|23
1632241110000|2021-09-21 16:18:30|730591.6|729591.6|730591.6|729591.6|730597.6|729597.6|730590.4|729590.4|11
1632241120000|2021-09-21 16:18:40|730595.5|729595.5|730678.6|729678.6|731171.8|729678.6|730568.6|729069|14
1632241130000|2021-09-21 16:18:50|730676.3|729676.3|731288.9|729288.9|731297.1|729676.3|730676.3|729175.8|33
1632241140000|2021-09-21 16:19:00|731289|729289|731290.7|729290.7|731293.2|729293.2|731287.2|729287.2|20
1632241150000|2021-09-21 16:19:10|731289.7|729289.7|731014.5|729014.5|731289.7|729689.6|730510.9|729014.5|38
1632241160000|2021-09-21 16:19:20|730969.8|728969.8|730503.9|729503.9|731021.5|729514.7|730476.4|728969.8|34
1632241170000|2021-09-21 16:19:30|730979.2|728979.2|731003.3|729003.3|731014.5|729495.2|730481.7|728970.6|28
1632241180000|2021-09-21 16:19:40|730996.2|728996.2|730864|728864|731010.5|729491|730374.3|728841.8|35
1632241190000|2021-09-21 16:19:50|730875|728875|730810.6|728810.6|730875|729359.6|730313.8|728796.2|40
1632241200000|2021-09-21 16:20:00|730809.4|728809.4|730797.9|728797.9|730809.7|729314.3|730297.1|728779.9|33
1632241210000|2021-09-21 16:20:10|730794.1|728794.1|730341.9|729341.9|730839.6|729341.9|730303.9|728792.3|39
1632241220000|2021-09-21 16:20:20|730854.1|728854.1|730847.9|728847.9|730867.2|728867.2|730838.1|728838.1|33
1632241230000|2021-09-21 16:20:30|730852.9|728852.9|730789.1|728789.1|730852.9|729360.5|730296.1|728785.6|31
1632241240000|2021-09-21 16:20:40|730797.8|728797.8|730803.6|728803.6|730804|728804|730763.5|728763.5|34
1632241250000|2021-09-21 16:20:50|730799.6|728799.6|730782.9|728782.9|730801.2|728801.2|730772.8|728772.8|32
1632241260000|2021-09-21 16:21:00|730781.1|728781.1|730198.9|729198.9|730787.9|729198.9|730198.9|728653.3|38
1632241270000|2021-09-21 16:21:10|730707|728707|730546.3|728546.3|730718.3|728718.3|730546.3|728546.3|35
1632241280000|2021-09-21 16:21:20|730564|728564|730553.1|728553.1|730604.9|728604.9|730523.5|728523.5|40
1632241290000|2021-09-21 16:21:30|730589.5|728589.5|730552.6|728552.6|730589.5|728589.5|730542|728542|39
1632241300000|2021-09-21 16:21:40|730557.3|728557.3|730674.8|728674.8|730674.8|728674.8|730530.5|728530.5|29
1632241310000|2021-09-21 16:21:50|730650.3|728650.3|730673.7|728673.7|730709.5|728709.5|730650.3|728650.3|25
1632241320000|2021-09-21 16:22:00|730662.4|728662.4|730671.6|728671.6|730704.3|728704.3|730646.8|728646.8|31
1632241330000|2021-09-21 16:22:10|730681.3|728681.3|730722.8|728722.8|730730|728730|730662.9|728662.9|32
1632241340000|2021-09-21 16:22:20|730722.3|728722.3|730708.7|728708.7|730727.7|728727.7|730693.6|728693.6|27
1632241350000|2021-09-21 16:22:30|730719.2|728719.2|730832.3|728832.3|730832.3|728832.3|730690|728690|39
1632241360000|2021-09-21 16:22:40|730856.5|728856.5|730777.6|728777.6|730856.5|728856.5|730756.8|728756.8|29
1632241370000|2021-09-21 16:22:50|730770.7|728770.7|730758.8|728758.8|730793.2|728793.2|730758.8|728758.8|36
1632241380000|2021-09-21 16:23:00|730754.2|728754.2|730803.9|728803.9|730821.9|728821.9|730754.2|728754.2|33
1632241390000|2021-09-21 16:23:10|730814.9|728814.9|730843.4|728843.4|730884.6|728884.6|730801.8|728801.8|27
1632241400000|2021-09-21 16:23:20|730836.9|728836.9|730814|728814|730863.8|728863.8|730799.4|728799.4|26
1632241410000|2021-09-21 16:23:30|730806.4|728806.4|730830.9|728830.9|730840.5|728840.5|730803|728803|19
1632241420000|2021-09-21 16:23:40|730831|728831|730835.9|728835.9|730837|728837|730831|728831|8
1632241430000|2021-09-21 16:23:50|730835.8|728835.8|730824.1|728824.1|730853.6|728853.6|730819.2|728819.2|17
1632241440000|2021-09-21 16:24:00|730821.6|728821.6|730826.5|728826.5|730833.2|728833.2|730818.7|728818.7|21
1632241450000|2021-09-21 16:24:10|730826.6|728826.6|730827.2|728827.2|730832.4|728832.4|730818.4|728818.4|17
1632241460000|2021-09-21 16:24:20|730827.1|728827.1|730838.7|728838.7|730851.1|728851.1|730817.6|728817.6|23
1632241470000|2021-09-21 16:24:30|730839.5|728839.5|730903.5|728903.5|730903.5|728903.5|730834.9|728834.9|17
1632241480000|2021-09-21 16:24:40|730894.1|728894.1|730443.2|729443.2|730909.8|729443.2|730433.2|728881.9|24
1632241490000|2021-09-21 16:24:50|730435.6|729435.6|730887.9|728887.9|730928.9|729435.6|730435.6|728866.7|27
1632241500000|2021-09-21 16:25:00|730879|728879|730818.7|728818.7|730879|728879|730806.5|728806.5|31
1632241510000|2021-09-21 16:25:10|730819.3|728819.3|730815.6|728815.6|730827.1|728827.1|730806.7|728806.7|26
1632241520000|2021-09-21 16:25:20|730816.3|728816.3|730815.3|728815.3|730823.6|728823.6|730809.7|728809.7|14
1632241530000|2021-09-21 16:25:30|730816.9|728816.9|730819.7|728819.7|730820.9|728820.9|730804.4|728804.4|17
1632241540000|2021-09-21 16:25:40|730823.8|728823.8|730291|729291|730823.8|729291|730280.6|728786|11
1632241550000|2021-09-21 16:25:50|730792|728792|730779.9|728779.9|730819|729313.3|730297.9|728775.7|23
1632241560000|2021-09-21 16:26:00|730787.7|728787.7|730815.4|728815.4|730815.4|729281.9|730279.4|728774.1|17
1632241570000|2021-09-21 16:26:10|730815.7|728815.7|730909.5|728909.5|730912.9|728912.9|730803.8|728803.8|24
1632241580000|2021-09-21 16:26:20|730905.5|728905.5|730869.7|728869.7|730912.6|728912.6|730829.8|728829.8|36
1632241590000|2021-09-21 16:26:30|730869.2|728869.2|730881.4|728881.4|730881.4|728881.4|730861.3|728861.3|24
1632241600000|2021-09-21 16:26:40|730884.4|728884.4|730873.6|728873.6|730887.1|729388.5|730376|728869|17
1632241610000|2021-09-21 16:26:50|730872.6|728872.6|730898.4|728898.4|730902.4|728902.4|730864.6|728864.6|13
1632241620000|2021-09-21 16:27:00|730900.1|728900.1|730858.6|728858.6|730905.4|728905.4|730847.2|728847.2|16
1632241630000|2021-09-21 16:27:10|730859.6|728859.6|730853.7|728853.7|730859.6|728859.6|730847.7|728847.7|18
1632241640000|2021-09-21 16:27:20|730848.7|728848.7|730845.1|728845.1|730861.2|728861.2|730843.6|728843.6|16
1632241650000|2021-09-21 16:27:30|730847.4|728847.4|730881.1|728881.1|730894.9|728894.9|730845.3|728845.3|24
1632241660000|2021-09-21 16:27:40|730887.7|728887.7|730883.2|728883.2|730901.9|729402.6|730402.6|728876.2|31
1632241670000|2021-09-21 16:27:50|730882.2|728882.2|730854.9|728854.9|730892.5|728892.5|730840|728840|18
1632241680000|2021-09-21 16:28:00|730841.7|728841.7|730853.3|728853.3|730859.1|728859.1|730832.1|728832.1|25
1632241690000|2021-09-21 16:28:10|730849.1|728849.1|730845.1|728845.1|730857.3|728857.3|730845.1|728845.1|24
1632241700000|2021-09-21 16:28:20|730846.9|728846.9|730849.6|728849.6|730851.6|728851.6|730845.9|728845.9|9
1632241710000|2021-09-21 16:28:30|730851.3|728851.3|730393.2|729393.2|730901|729393.2|730393.2|728851.3|21
1632241720000|2021-09-21 16:28:40|730898.3|728898.3|730899.9|728899.9|730900.1|728900.1|730886.9|728886.9|16
1632241730000|2021-09-21 16:28:50|730905|728905|730905.5|728905.5|730910.7|728910.7|730897.5|728897.5|17
1632241740000|2021-09-21 16:29:00|730905.3|728905.3|730903.7|728903.7|730913.1|728913.1|730897.6|728897.6|22
1632241750000|2021-09-21 16:29:10|730904.8|728904.8|730903.2|728903.2|730909.9|728909.9|730899.6|728899.6|21
1632241760000|2021-09-21 16:29:20|730903.7|728903.7|730904.8|728904.8|730908.7|728908.7|730902.6|728902.6|13
1632241770000|2021-09-21 16:29:30|730902.3|728902.3|730915.7|728915.7|730927|728927|730898.7|728898.7|28
1632241780000|2021-09-21 16:29:40|730914|728914|730928.3|728928.3|730928.3|728928.3|730908.6|728908.6|22
1632241790000|2021-09-21 16:29:50|730927.9|728927.9|730920.4|728920.4|730941.1|728941.1|730915.6|728915.6|25
1632241800000|2021-09-21 16:30:00|730920.8|728920.8|730757.3|728757.3|730922.5|728922.5|730757.3|728757.3|37
1632241810000|2021-09-21 16:30:10|730758.5|728758.5|730806.8|728806.8|730813.7|728813.7|730751.9|728751.9|35
1632241820000|2021-09-21 16:30:20|730805.3|728805.3|730893.2|728893.2|730898.9|728898.9|730805.1|728805.1|34
1632241830000|2021-09-21 16:30:30|730899.4|728899.4|730900.4|728900.4|730900.4|728900.4|730877.5|728877.5|18
1632241840000|2021-09-21 16:30:40|730901|728901|730929.4|728929.4|730930.5|728930.5|730899.3|728899.3|21
1632241850000|2021-09-21 16:30:50|730928.9|728928.9|730932.2|728932.2|730932.2|728932.2|730920.4|728920.4|16
1632241860000|2021-09-21 16:31:00|730928.6|728928.6|730927.9|728927.9|730928.6|728928.6|730915.4|728915.4|19
1632241870000|2021-09-21 16:31:10|730927.8|728927.8|730933.1|728933.1|730936.5|728936.5|730927.8|728927.8|8
1632241880000|2021-09-21 16:31:20|730931.4|728931.4|730937.1|728937.1|730939.7|728939.7|730931.4|728931.4|10
1632241890000|2021-09-21 16:31:30|730938.1|728938.1|730953.2|728953.2|730956.7|728956.7|730936.1|728936.1|19
1632241900000|2021-09-21 16:31:40|730952.3|728952.3|730951.1|728951.1|730952.3|728952.3|730945.4|728945.4|15
1632241910000|2021-09-21 16:31:50|730946|728946|730944.2|728944.2|730946.6|728946.6|730937.1|728937.1|19
1632241920000|2021-09-21 16:32:00|730944.4|728944.4|730914.6|728914.6|730944.7|728944.7|730914.6|728914.6|27
1632241930000|2021-09-21 16:32:10|730918.6|728918.6|730915.8|728915.8|730922.5|728922.5|730907.5|728907.5|21
1632241940000|2021-09-21 16:32:20|730915.9|728915.9|730915.6|728915.6|730922.9|728922.9|730895|728895|21
1632241950000|2021-09-21 16:32:30|730916.3|728916.3|730936.5|728936.5|730937.1|728937.1|730911.8|728911.8|29
1632241960000|2021-09-21 16:32:40|730926.3|728926.3|730921.2|728921.2|730937.1|728937.1|730919.8|728919.8|20
1632241970000|2021-09-21 16:32:50|730920.8|728920.8|730879.6|728879.6|730925.3|728925.3|730879.6|728879.6|21
1632241980000|2021-09-21 16:33:00|730875.7|728875.7|730873.2|728873.2|730878.7|728878.7|730868.7|728868.7|27
1632241990000|2021-09-21 16:33:10|730873.3|728873.3|730908.8|728908.8|730913.5|728913.5|730873.3|728873.3|21
1632242000000|2021-09-21 16:33:20|730902.7|728902.7|730916.5|728916.5|730918.7|728918.7|730891.6|728891.6|23
1632242010000|2021-09-21 16:33:30|730915.4|728915.4|730879.3|728879.3|730917.1|728917.1|730879.3|728879.3|22
1632242020000|2021-09-21 16:33:40|730886.8|728886.8|730860.9|728860.9|730886.8|729354.7|730354.7|728854.9|21
1632242030000|2021-09-21 16:33:50|730859.6|728859.6|730871.9|728871.9|730875.4|728875.4|730859.6|728859.6|16
1632242040000|2021-09-21 16:34:00|730869.2|728869.2|730868.2|728868.2|730871.3|728871.3|730865.8|728865.8|19
1632242050000|2021-09-21 16:34:10|730868.5|728868.5|730849.1|728849.1|730868.6|728868.6|730844.6|728844.6|18
1632242060000|2021-09-21 16:34:20|730843.2|728843.2|730879.6|728879.6|730879.6|728879.6|730839.7|728839.7|25
1632242070000|2021-09-21 16:34:30|730884|728884|730846|728846|730884|728884|730841.8|728841.8|14
1632242080000|2021-09-21 16:34:40|730851.2|728851.2|730854.2|728854.2|730856.8|728856.8|730841.4|728841.4|18
1632242090000|2021-09-21 16:34:50|730854.9|728854.9|730860.4|728860.4|730870|728870|730853.2|728853.2|13
1632242100000|2021-09-21 16:35:00|730861.5|728861.5|730855.4|728855.4|730874.6|728874.6|730852.5|728852.5|20
1632242110000|2021-09-21 16:35:10|730854.8|728854.8|730862.5|728862.5|730862.5|728862.5|730850|728850|22
1632242120000|2021-09-21 16:35:20|730859.6|728859.6|730863|728863|730870.4|728870.4|730853.5|728853.5|24
1632242130000|2021-09-21 16:35:30|730863.5|728863.5|730859.3|728859.3|730866.7|728866.7|730853.8|728853.8|25
1632242140000|2021-09-21 16:35:40|730859.4|728859.4|730863.3|728863.3|730863.3|728863.3|730852.9|728852.9|24
1632242150000|2021-09-21 16:35:50|730862.3|728862.3|730849.8|728849.8|730869.8|728869.8|730849.8|728849.8|30
1632242160000|2021-09-21 16:36:00|730854.4|728854.4|730860.6|728860.6|730860.6|728860.6|730846.1|728846.1|32
1632242170000|2021-09-21 16:36:10|730857.8|728857.8|730859.3|728859.3|730861.1|728861.1|730849.4|728849.4|25
1632242180000|2021-09-21 16:36:20|730865.2|728865.2|730859.9|728859.9|730865.2|728865.2|730845.7|728845.7|20
1632242190000|2021-09-21 16:36:30|730858.6|728858.6|730846.6|728846.6|730871.7|728871.7|730838.4|728838.4|26
1632242200000|2021-09-21 16:36:40|730842|728842|730834.2|728834.2|730855.3|728855.3|730831.7|728831.7|19
1632242210000|2021-09-21 16:36:50|730834|728834|730768.7|728768.7|730836|728836|730758.3|728758.3|27
1632242220000|2021-09-21 16:37:00|730768.5|728768.5|730768.1|728768.1|730769.9|728769.9|730761.3|728761.3|29
1632242230000|2021-09-21 16:37:10|730768.4|728768.4|730736.7|728736.7|730768.4|728768.4|730723.7|728723.7|25
1632242240000|2021-09-21 16:37:20|730735.4|728735.4|730749.5|728749.5|730754.1|728754.1|730719.2|728719.2|30
1632242250000|2021-09-21 16:37:30|730751.8|728751.8|730804.7|728804.7|730819.1|728819.1|730741.9|728741.9|36
1632242260000|2021-09-21 16:37:40|730800.4|728800.4|730790.1|728790.1|730829.8|728829.8|730788.5|728788.5|37
1632242270000|2021-09-21 16:37:50|730789.6|728789.6|730794.6|728794.6|730808.6|728808.6|730789.6|728789.6|35
1632242280000|2021-09-21 16:38:00|730799|728799|730849.1|728849.1|730853.7|728853.7|730795.1|728795.1|33
1632242290000|2021-09-21 16:38:10|730849.2|728849.2|730892.9|728892.9|730895.4|728895.4|730849.2|728849.2|26
1632242300000|2021-09-21 16:38:20|730892.3|728892.3|730888|728888|730892.3|728892.3|730886.6|728886.6|17
1632242310000|2021-09-21 16:38:30|730888.1|728888.1|730941.2|728941.2|730944.5|728944.5|730886.5|728886.5|18
1632242320000|2021-09-21 16:38:40|730954.3|728954.3|730901.3|728901.3|730954.3|728954.3|730893.9|728893.9|22
1632242330000|2021-09-21 16:38:50|730904.8|728904.8|730922.4|728922.4|730926.9|728926.9|730889.7|728889.7|33
1632242340000|2021-09-21 16:39:00|730924.9|728924.9|730906.2|728906.2|730926.2|728926.2|730903|728903|35
1632242350000|2021-09-21 16:39:10|730905.4|728905.4|730899.7|728899.7|730907|728907|730890.5|728890.5|32
1632242360000|2021-09-21 16:39:20|730898|728898|730846.7|728846.7|730899|728899|730832.6|728832.6|35
1632242370000|2021-09-21 16:39:30|730845.9|728845.9|730848.1|728848.1|730852.8|728852.8|730838.7|728838.7|34
1632242380000|2021-09-21 16:39:40|730847.9|728847.9|730882.2|728882.2|730889.7|728889.7|730840|728840|39
1632242390000|2021-09-21 16:39:50|730877.4|728877.4|730871.8|728871.8|730881.1|728881.1|730857.7|728857.7|32
1632242400000|2021-09-21 16:40:00|730871.5|728871.5|730860|728860|730871.9|728871.9|730854.5|728854.5|16
1632242410000|2021-09-21 16:40:10|730860.8|728860.8|730876|728876|730880.5|728880.5|730848.4|728848.4|18
1632242420000|2021-09-21 16:40:20|730884.2|728884.2|730896|728896|730903.2|728903.2|730867.8|728867.8|22
1632242430000|2021-09-21 16:40:30|730904|728904|730904.8|728904.8|730922.1|728922.1|730879.6|728879.6|27
1632242440000|2021-09-21 16:40:40|730919.8|728919.8|730918.3|728918.3|730926.2|728926.2|730911.8|728911.8|29
1632242450000|2021-09-21 16:40:50|730919.2|728919.2|730957.2|728957.2|730961.5|728961.5|730919.2|728919.2|19
1632242460000|2021-09-21 16:41:00|730956.2|728956.2|730960.1|728960.1|730964.3|728964.3|730953.8|728953.8|17
1632242470000|2021-09-21 16:41:10|730961.3|728961.3|731052.2|729052.2|731058.3|729058.3|730954.1|728954.1|25
1632242480000|2021-09-21 16:41:20|731060.9|729060.9|731065.6|729065.6|731099.4|729099.4|731022.7|729022.7|31
1632242490000|2021-09-21 16:41:30|731060.7|729060.7|731055.3|729055.3|731068.6|729068.6|731039.6|729039.6|28
1632242500000|2021-09-21 16:41:40|731054.9|729054.9|731075.9|729075.9|731108.3|729108.3|731054.9|729054.9|25
1632242510000|2021-09-21 16:41:50|731079.8|729079.8|731071.1|729071.1|731109.4|729109.4|731071.1|729071.1|19
1632242520000|2021-09-21 16:42:00|731078.4|729078.4|731078.6|729078.6|731083.8|729083.8|731054.8|729054.8|24
1632242530000|2021-09-21 16:42:10|731076.1|729076.1|731037.7|729037.7|731076.1|729076.1|731036.1|729036.1|23
1632242540000|2021-09-21 16:42:20|731047.4|729047.4|731044.6|729044.6|731067.6|729067.6|731039.1|729039.1|20
1632242550000|2021-09-21 16:42:30|731041|729041|731049.7|729049.7|731070.8|729070.8|731027.7|729027.7|14
1632242560000|2021-09-21 16:42:40|731033.5|729033.5|731050.6|729050.6|731056.6|729056.6|731033.5|729033.5|17
1632242570000|2021-09-21 16:42:50|731053.2|729053.2|730984.9|728984.9|731054.9|729054.9|730984.9|728984.9|20
1632242580000|2021-09-21 16:43:00|730993.6|728993.6|730989.3|728989.3|731000.2|729000.2|730985.4|728985.4|25
1632242590000|2021-09-21 16:43:10|730994.8|728994.8|731004.8|729004.8|731013.8|729013.8|730987.5|728987.5|24
1632242600000|2021-09-21 16:43:20|731004.5|729004.5|730997.3|728997.3|731012.6|729012.6|730997.3|728997.3|24
1632242610000|2021-09-21 16:43:30|730998|728998|730993.6|728993.6|731006.5|729006.5|730988.9|728988.9|25
1632242620000|2021-09-21 16:43:40|730989.8|728989.8|730949|728949|731021.1|729021.1|730949|728949|29
1632242630000|2021-09-21 16:43:50|730935.6|728935.6|730796|728796|730935.6|728935.6|730793.2|728793.2|33
1632242640000|2021-09-21 16:44:00|730809.9|728809.9|730845|728845|730860.2|728860.2|730790.4|728790.4|22
1632242650000|2021-09-21 16:44:10|730841.8|728841.8|730835|728835|730841.8|728841.8|730826.9|728826.9|12
1632242660000|2021-09-21 16:44:20|730836.5|728836.5|730811.8|728811.8|730839.7|728839.7|730752.8|728752.8|26
1632242670000|2021-09-21 16:44:30|730810.3|728810.3|730872.4|728872.4|730872.4|728872.4|730810.3|728810.3|13
1632242680000|2021-09-21 16:44:40|730878|728878|730872.1|728872.1|730889.1|728889.1|730843.7|728843.7|24
1632242690000|2021-09-21 16:44:50|730867.3|728867.3|730862.2|728862.2|730872.7|728872.7|730852|728852|12
1632242700000|2021-09-21 16:45:00|730868.3|728868.3|730869.2|728869.2|730871.4|728871.4|730852.7|728852.7|21
1632242710000|2021-09-21 16:45:10|730868.9|728868.9|730962.6|728962.6|730962.6|728962.6|730847.5|728847.5|25
1632242720000|2021-09-21 16:45:20|730971.7|728971.7|730995.8|728995.8|731011.8|729011.8|730970.8|728970.8|29
1632242730000|2021-09-21 16:45:30|730998.7|728998.7|731101.7|729101.7|731107.4|729107.4|730983.8|728983.8|27
1632242740000|2021-09-21 16:45:40|731101.2|729101.2|731055.6|729055.6|731102.3|729102.3|731048.6|729048.6|30
1632242750000|2021-09-21 16:45:50|731051.6|729051.6|731062|729062|731075.2|729075.2|731047.2|729047.2|14
1632242760000|2021-09-21 16:46:00|731060|729060|731049.3|729049.3|731073.7|729073.7|731046.4|729046.4|18
1632242770000|2021-09-21 16:46:10|731056.6|729056.6|731073.7|729073.7|731080.2|729558.5|730558.5|729056.6|16
1632242780000|2021-09-21 16:46:20|731070|729070|731050.3|729050.3|731071.1|729071.1|731050.3|729050.3|9
1632242790000|2021-09-21 16:46:30|731049.1|729049.1|731090.6|729090.6|731091.7|729091.7|731048.3|729048.3|15
1632242800000|2021-09-21 16:46:40|731109.4|729109.4|731072.5|729072.5|731109.4|729579.6|730579.6|729060.9|25
1632242810000|2021-09-21 16:46:50|731070.9|729070.9|731059.7|729059.7|731095.5|729095.5|731058.5|729058.5|18
1632242820000|2021-09-21 16:47:00|731062.3|729062.3|731079.8|729079.8|731100.7|729100.7|731059.5|729059.5|12
1632242830000|2021-09-21 16:47:10|731075.5|729075.5|731073.8|729073.8|731091.8|729091.8|731071.9|729071.9|17
1632242840000|2021-09-21 16:47:20|731063.5|729063.5|731084.2|729084.2|731094.9|729094.9|731063.5|729063.5|23
1632242850000|2021-09-21 16:47:30|731079.6|729079.6|731073.8|729073.8|731082.2|729082.2|731070.4|729070.4|21
1632242860000|2021-09-21 16:47:40|731076.1|729076.1|731068.9|729068.9|731084.3|729084.3|731065.7|729065.7|13
1632242870000|2021-09-21 16:47:50|731064.8|729064.8|731084.6|729084.6|731086.2|729086.2|731064.3|729064.3|24
1632242880000|2021-09-21 16:48:00|731082.2|729082.2|731067.8|729067.8|731089.1|729089.1|731067.8|729067.8|23
1632242890000|2021-09-21 16:48:10|731084.1|729084.1|731071.5|729071.5|731087|729087|731071.4|729071.4|26
1632242900000|2021-09-21 16:48:20|731072.4|729072.4|730984.1|728984.1|731074.5|729074.5|730980.4|728980.4|24
1632242910000|2021-09-21 16:48:30|730987|728987|731003.6|729003.6|731013.7|729013.7|730958.2|728958.2|28
1632242920000|2021-09-21 16:48:40|731011.2|729011.2|731040.8|729040.8|731041.8|729041.8|731002.5|729002.5|31
1632242930000|2021-09-21 16:48:50|731019.6|729019.6|731073|729073|731092.3|729092.3|731005.2|729005.2|20
1632242940000|2021-09-21 16:49:00|731074.8|729074.8|731030.6|729030.6|731094.3|729094.3|731030.6|729030.6|19
1632242950000|2021-09-21 16:49:10|731048.5|729048.5|731044.5|729044.5|731051.3|729051.3|731042.7|729042.7|14
1632242960000|2021-09-21 16:49:20|731042.6|729042.6|731051.7|729051.7|731059.6|729059.6|731042.6|729042.6|26
1632242970000|2021-09-21 16:49:30|731052.5|729052.5|731060.5|729060.5|731066.5|729066.5|731052|729052|22
1632242980000|2021-09-21 16:49:40|731058.2|729058.2|730988.3|728988.3|731060.6|729060.6|730985.1|728985.1|33
1632242990000|2021-09-21 16:49:50|730983.1|728983.1|730991.5|728991.5|731005.7|729005.7|730983.1|728983.1|32
1632243000000|2021-09-21 16:50:00|730991.7|728991.7|731100.8|729100.8|731100.8|729100.8|730991.7|728991.7|38
1632243010000|2021-09-21 16:50:10|731108|729108|731070.4|729070.4|731108|729108|731045.8|729045.8|31
1632243020000|2021-09-21 16:50:20|731066.5|729066.5|731079.3|729079.3|731080.7|729080.7|731065.1|729065.1|36
1632243030000|2021-09-21 16:50:30|731081.3|729081.3|730619.2|729619.2|731118.9|729619.2|730610.8|729080.3|30
1632243040000|2021-09-21 16:50:40|730607.4|729607.4|731102.8|729102.8|731114.5|729610.4|730607.4|729101.9|16
1632243050000|2021-09-21 16:50:50|731106.2|729106.2|731103.5|729103.5|731114.1|729114.1|731102.8|729102.8|13
1632243060000|2021-09-21 16:51:00|731102.8|729102.8|731229.7|729229.7|731243.5|729243.5|731100.3|729100.3|23
1632243070000|2021-09-21 16:51:10|731228.6|729228.6|731207.6|729207.6|731228.6|729228.6|731188.4|729188.4|28
1632243080000|2021-09-21 16:51:20|731184.6|729184.6|731193.9|729193.9|731197.6|729197.6|731177.6|729177.6|36
1632243090000|2021-09-21 16:51:30|731190.8|729190.8|731177.2|729177.2|731196.8|729196.8|731170.1|729170.1|35
1632243100000|2021-09-21 16:51:40|731181.5|729181.5|731166|729166|731184|729184|731159.9|729159.9|30
1632243110000|2021-09-21 16:51:50|731163.2|729163.2|731228.7|729228.7|731231.8|729231.8|731157.5|729157.5|26
1632243120000|2021-09-21 16:52:00|731232.2|729232.2|731294.1|729294.1|731294.1|729294.1|731232.2|729232.2|21
1632243130000|2021-09-21 16:52:10|731284.6|729284.6|731303.4|729303.4|731311.6|729311.6|731284.6|729284.6|24
1632243140000|2021-09-21 16:52:20|731301.2|729301.2|731332|729332|731367|729367|731301.2|729301.2|23
1632243150000|2021-09-21 16:52:30|731341.4|729341.4|731371.8|729371.8|731371.8|729815.3|730803.5|729329.6|22
1632243160000|2021-09-21 16:52:40|731366.9|729366.9|731363.4|729363.4|731372.2|729372.2|731335.8|729335.8|29
1632243170000|2021-09-21 16:52:50|731360.7|729360.7|731355.1|729355.1|731371.9|729371.9|731347.6|729347.6|33
1632243180000|2021-09-21 16:53:00|731355.6|729355.6|731337.9|729337.9|731373.5|729373.5|731326|729326|30
1632243190000|2021-09-21 16:53:10|731338.5|729338.5|731355.4|729355.4|731363.9|729363.9|731338.5|729338.5|21
1632243200000|2021-09-21 16:53:20|731345.4|729345.4|731362|729362|731369|729369|731345.4|729345.4|21
1632243210000|2021-09-21 16:53:30|731360.3|729360.3|731353.6|729353.6|731368.3|729368.3|731353.6|729353.6|15
1632243220000|2021-09-21 16:53:40|731355.2|729355.2|731356.7|729356.7|731356.7|729356.7|731345.9|729345.9|13
1632243230000|2021-09-21 16:53:50|731358.3|729358.3|731358.4|729358.4|731366.9|729366.9|731354.6|729354.6|24
1632243240000|2021-09-21 16:54:00|731358.8|729358.8|731350.3|729350.3|731362.7|729362.7|731350.3|729350.3|16
1632243250000|2021-09-21 16:54:10|731347.8|729347.8|731344.8|729344.8|731356.9|729356.9|731344.8|729344.8|14
1632243260000|2021-09-21 16:54:20|731345.5|729345.5|731337.6|729337.6|731346.1|729346.1|731276.9|729276.9|28
1632243270000|2021-09-21 16:54:30|731331.5|729331.5|731329.7|729329.7|731334|729334|731329.7|729329.7|5
1632243280000|2021-09-21 16:54:40|731329.9|729329.9|731284|729284|731342.1|729342.1|731283.6|729283.6|11
1632243290000|2021-09-21 16:54:50|731288.4|729288.4|731301.4|729301.4|731307.1|729307.1|731277.5|729277.5|12
1632243300000|2021-09-21 16:55:00|731297.4|729297.4|731222.2|729222.2|731301.1|729301.1|731195.1|729195.1|34
1632243310000|2021-09-21 16:55:10|731229.5|729229.5|731267.2|729267.2|731267.2|729267.2|731229.5|729229.5|29
1632243320000|2021-09-21 16:55:20|731264.2|729264.2|731223.7|729223.7|731264.5|729264.5|731223.1|729223.1|21
1632243330000|2021-09-21 16:55:30|731229.3|729229.3|731207.7|729207.7|731229.3|729229.3|731207.7|729207.7|17
1632243340000|2021-09-21 16:55:40|731207.5|729207.5|731225.5|729225.5|731231.6|729231.6|731207.3|729207.3|30
1632243350000|2021-09-21 16:55:50|731219|729219|731222.7|729222.7|731230.1|729230.1|731215.7|729215.7|31
1632243360000|2021-09-21 16:56:00|731223.2|729223.2|731211.8|729211.8|731226.6|729226.6|731209.9|729209.9|32
1632243370000|2021-09-21 16:56:10|731211.1|729211.1|731073.9|729073.9|731211.1|729665|730665|729073.9|31
1632243380000|2021-09-21 16:56:20|731074.9|729074.9|731114.8|729114.8|731114.8|729114.8|731073.6|729073.6|25
1632243390000|2021-09-21 16:56:30|731105.5|729105.5|731127.3|729127.3|731135.3|729135.3|731104.4|729104.4|22
1632243400000|2021-09-21 16:56:40|731125.3|729125.3|731096.4|729096.4|731135.4|729614|730614|729092.1|21
1632243410000|2021-09-21 16:56:50|731108.4|729108.4|731076.5|729076.5|731108.4|729108.4|731066.9|729066.9|27
1632243420000|2021-09-21 16:57:00|731083.7|729083.7|731059|729059|731084.6|729084.6|731059|729059|24
1632243430000|2021-09-21 16:57:10|731059.1|729059.1|731061.4|729061.4|731075.7|729075.7|731043.5|729043.5|16
1632243440000|2021-09-21 16:57:20|731070.5|729070.5|731083.4|729083.4|731095.2|729095.2|731050.8|729050.8|27
1632243450000|2021-09-21 16:57:30|731082.5|729082.5|731074.1|729074.1|731084.5|729084.5|731063.8|729063.8|26
1632243460000|2021-09-21 16:57:40|731085.7|729085.7|731056.9|729056.9|731088.7|729088.7|731056.2|729056.2|19
1632243470000|2021-09-21 16:57:50|731068.8|729068.8|731051.7|729051.7|731074.4|729074.4|731046.7|729046.7|31
1632243480000|2021-09-21 16:58:00|731047.5|729047.5|731070.3|729070.3|731080.9|729080.9|731047.1|729047.1|27
1632243490000|2021-09-21 16:58:10|731068.1|729068.1|731112.4|729112.4|731112.4|729112.4|731068.1|729068.1|20
1632243500000|2021-09-21 16:58:20|731110.9|729110.9|731109.7|729109.7|731113.5|729113.5|731104.6|729104.6|12
1632243510000|2021-09-21 16:58:30|731114|729114|731097|729097|731114.3|729114.3|731077.6|729077.6|16
1632243520000|2021-09-21 16:58:40|731095.6|729095.6|731076.6|729076.6|731100.1|729100.1|731073.8|729073.8|30
1632243530000|2021-09-21 16:58:50|731077.6|729077.6|731125.5|729125.5|731129.7|729129.7|731077.6|729077.6|25
1632290460000|2021-09-22 06:01:00|729736.1|727736.1|729712.6|727712.6|729736.7|727736.7|729708.9|727708.9|13
1632290470000|2021-09-22 06:01:10|729713.1|727713.1|729713.1|727713.1|729713.1|727713.1|729647.5|727647.5|22
1632290480000|2021-09-22 06:01:20|729692.5|727692.5|729672.1|727672.1|729730.3|727730.3|729659.4|727659.4|17
1632290490000|2021-09-22 06:01:30|729676.4|727676.4|729674.4|727674.4|729690.1|727690.1|729666.5|727666.5|14
1632290500000|2021-09-22 06:01:40|729669.7|727669.7|729522.1|727522.1|729672.9|727672.9|729512.7|727512.7|29
1632290510000|2021-09-22 06:01:50|729516.9|727516.9|729534.6|727534.6|729536.6|727536.6|729516.9|727516.9|12
1632290520000|2021-09-22 06:02:00|729536.3|727536.3|729581.8|727581.8|729597.2|727597.2|729522.8|727522.8|21
1632290530000|2021-09-22 06:02:10|729595|727595|729587|727587|729596.6|727596.6|729572.4|727572.4|10
1632290540000|2021-09-22 06:02:20|729572.1|727572.1|729666.6|727666.6|729666.6|727666.6|729566.1|727566.1|15
1632290550000|2021-09-22 06:02:30|729654.2|727654.2|729712.3|727712.3|729812.2|727812.2|729640.9|727640.9|20
1632290560000|2021-09-22 06:02:40|729678.9|727678.9|729690.2|727690.2|729709.7|727709.7|729662.8|727662.8|15
1632290570000|2021-09-22 06:02:50|729683.6|727683.6|729711.7|727711.7|729711.7|727711.7|729678.1|727678.1|10
1632290580000|2021-09-22 06:03:00|729717.1|727717.1|729653.9|727653.9|729717.1|727717.1|729651.6|727651.6|11
1632290590000|2021-09-22 06:03:10|729651.3|727651.3|729703.9|727703.9|729723|727723|729651.3|727651.3|21
1632290600000|2021-09-22 06:03:20|729711.6|727711.6|729707.7|727707.7|729711.6|727711.6|729702.2|727702.2|14
1632290610000|2021-09-22 06:03:30|729703.7|727703.7|729714|727714|729722.8|727722.8|729703.7|727703.7|10
1632290620000|2021-09-22 06:03:40|729715.6|727715.6|729720.4|727720.4|729721.4|727721.4|729708.8|727708.8|7
1632290630000|2021-09-22 06:03:50|729703.7|727703.7|729746.2|727746.2|729746.2|727746.2|729703.7|727703.7|15
1632290640000|2021-09-22 06:04:00|729749|727749|729758.4|727758.4|729758.4|727758.4|729716.7|727716.7|13
1632290650000|2021-09-22 06:04:10|729265.5|728265.5|729751.4|727751.4|729765.7|728265.5|729265.5|727736.9|23
1632290660000|2021-09-22 06:04:20|729753.4|727753.4|729698.5|727698.5|729765.7|727765.7|729683.2|727683.2|10
1632290670000|2021-09-22 06:04:30|729693.7|727693.7|729671|727671|729697.3|727697.3|729671|727671|18
1632290680000|2021-09-22 06:04:40|729674.8|727674.8|729692.4|727692.4|729698|727698|729674.8|727674.8|13
1632290690000|2021-09-22 06:04:50|729693|727693|729690.5|727690.5|729726.5|727726.5|729690.5|727690.5|16
1632290700000|2021-09-22 06:05:00|729709.7|727709.7|729703.4|727703.4|729715.3|727715.3|729694.5|727694.5|20
1632290710000|2021-09-22 06:05:10|729714.1|727714.1|729696.5|727696.5|729714.1|727714.1|729672.5|727672.5|13
1632290720000|2021-09-22 06:05:20|729672.5|727672.5|729695.9|727695.9|729697.8|727697.8|729672.5|727672.5|13
1632290730000|2021-09-22 06:05:30|729686.9|727686.9|729689.5|727689.5|729690.4|727690.4|729678.2|727678.2|11
1632290740000|2021-09-22 06:05:40|729689.8|727689.8|729671.7|727671.7|729689.8|727689.8|729671.7|727671.7|13
1632290750000|2021-09-22 06:05:50|729681.3|727681.3|729706.5|727706.5|729737.5|727737.5|729678.2|727678.2|17
1632290760000|2021-09-22 06:06:00|729707.5|727707.5|729705.7|727705.7|729726.6|727726.6|729646.3|727646.3|16
1632290770000|2021-09-22 06:06:10|729712.5|727712.5|729698.3|727698.3|729728.2|727728.2|729696.1|727696.1|15
1632290780000|2021-09-22 06:06:20|729703.3|727703.3|729719.1|727719.1|729730.5|727730.5|729697.9|727697.9|13
1632290790000|2021-09-22 06:06:30|729704.7|727704.7|729694.5|727694.5|729719.1|727719.1|729692.2|727692.2|7
1632290800000|2021-09-22 06:06:40|729695.1|727695.1|729679|727679|729697.7|727697.7|729679|727679|8
1632290810000|2021-09-22 06:06:50|729681.1|727681.1|729692.8|727692.8|729693.1|727693.1|729681.1|727681.1|5
1632290820000|2021-09-22 06:07:00|729694.9|727694.9|729644.4|727644.4|729694.9|727694.9|729634.5|727634.5|12
1632290830000|2021-09-22 06:07:10|729650.7|727650.7|729652.8|727652.8|729758.5|727758.5|729648.3|727648.3|13
1632290840000|2021-09-22 06:07:20|729640.5|727640.5|729606.1|727606.1|729640.5|728115|729114.5|727597|9
1632290850000|2021-09-22 06:07:30|729586.7|727586.7|729539.8|727539.8|729599.6|727599.6|729523.6|727523.6|27
1632290860000|2021-09-22 06:07:40|729542.5|727542.5|729503.2|727503.2|729542.7|727542.7|729493|727493|29
1632290870000|2021-09-22 06:07:50|729508|727508|729500.3|727500.3|729549.8|727549.8|729494.7|727494.7|26
1632290880000|2021-09-22 06:08:00|729506.2|727506.2|729540.3|727540.3|729555.8|727555.8|729495.4|727495.4|22
1632290890000|2021-09-22 06:08:10|729541|727541|729510|727510|729556.7|727556.7|729510|727510|27
1632290900000|2021-09-22 06:08:20|729524.8|727524.8|729514.5|727514.5|729537.5|727537.5|729492.1|727492.1|9
1632290910000|2021-09-22 06:08:30|729539.9|727539.9|729384.5|727384.5|729539.9|727539.9|729381|727381|14
1632290920000|2021-09-22 06:08:40|729365.3|727365.3|729291.5|727291.5|729387.7|727387.7|729290.6|727290.6|24
1632290930000|2021-09-22 06:08:50|729292.4|727292.4|729342.9|727342.9|729367.9|727367.9|729290.3|727290.3|18
1632290940000|2021-09-22 06:09:00|729387.2|727387.2|729357.2|727357.2|729398.6|727398.6|729357.2|727357.2|16
1632290950000|2021-09-22 06:09:10|729355.7|727355.7|729346.4|727346.4|729368.9|727368.9|729289.5|727289.5|26
1632290960000|2021-09-22 06:09:20|729341.2|727341.2|729358.2|727358.2|729386.5|727386.5|729299.5|727299.5|14
1632290970000|2021-09-22 06:09:30|729357.4|727357.4|729358.5|727358.5|729392.2|727392.2|729355.9|727355.9|18
1632290980000|2021-09-22 06:09:40|729371|727371|729392.4|727392.4|729398.8|727398.8|729335.5|727335.5|27
1632290990000|2021-09-22 06:09:50|729373.6|727373.6|729394|727394|729397.7|727397.7|729367|727367|34
1632291000000|2021-09-22 06:10:00|729399.8|727399.8|729397.7|727397.7|729403.3|727403.3|729374.2|727374.2|34
1632291010000|2021-09-22 06:10:10|729376.1|727376.1|729428.1|727428.1|729431.9|727431.9|729368.3|727368.3|38
1632291020000|2021-09-22 06:10:20|729428.7|727428.7|729425.4|727425.4|729430.6|727430.6|729413.4|727413.4|29
1632291030000|2021-09-22 06:10:30|729399.3|727399.3|729406.5|727406.5|729425.6|727425.6|729391.9|727391.9|20
1632291040000|2021-09-22 06:10:40|729415|727415|729417.1|727417.1|729424.9|727424.9|729397.4|727397.4|24
1632291050000|2021-09-22 06:10:50|729404.8|727404.8|729419.2|727419.2|729426.2|727426.2|729396.1|727396.1|16
1632291060000|2021-09-22 06:11:00|729424.7|727424.7|729405.6|727405.6|729427.7|727427.7|729405.6|727405.6|18
1632291070000|2021-09-22 06:11:10|729420.8|727420.8|729422.1|727422.1|729441.8|727441.8|729400.5|727400.5|14
1632291080000|2021-09-22 06:11:20|729437.3|727437.3|729430.2|727430.2|729437.3|727437.3|729415.6|727415.6|17
1632291090000|2021-09-22 06:11:30|729413.3|727413.3|729437.4|727437.4|729437.4|727437.4|729413.3|727413.3|13
1632291100000|2021-09-22 06:11:40|729429.5|727429.5|729451.4|727451.4|729451.4|727451.4|729426.4|727426.4|5
1632291110000|2021-09-22 06:11:50|729433.4|727433.4|729436.9|727436.9|729439.6|727439.6|729413.3|727413.3|15
1632291120000|2021-09-22 06:12:00|729435.6|727435.6|729436.9|727436.9|729438.7|727438.7|729421.9|727421.9|16
1632291130000|2021-09-22 06:12:10|729447|727447|729402|727402|729447|727447|729402|727402|26
1632291140000|2021-09-22 06:12:20|729428.3|727428.3|729416|727416|729431.6|727431.6|729402|727402|18
1632291150000|2021-09-22 06:12:30|729417.4|727417.4|729289.1|727289.1|729417.4|727417.4|729266.3|727266.3|32
1632291160000|2021-09-22 06:12:40|729292.3|727292.3|729313.6|727313.6|729329.2|727329.2|729273.6|727273.6|34
1632291170000|2021-09-22 06:12:50|729290.4|727290.4|729440.6|727440.6|729469|727469|729290.4|727290.4|27
1632291180000|2021-09-22 06:13:00|729444.1|727444.1|729419.2|727419.2|729456.5|727456.5|729401.7|727401.7|20
1632291190000|2021-09-22 06:13:10|729428.3|727428.3|729409.6|727409.6|729441.4|727441.4|729409.6|727409.6|16
1632291200000|2021-09-22 06:13:20|729417.2|727417.2|729487.7|727487.7|729508.8|728003.5|728993.6|727417.2|15
1632291210000|2021-09-22 06:13:30|729500.2|727500.2|729486.2|727486.2|729504.5|727504.5|729472.1|727472.1|14
1632291220000|2021-09-22 06:13:40|729493.3|727493.3|729358.5|727358.5|729498.9|727498.9|729350.2|727350.2|22
1632291230000|2021-09-22 06:13:50|729361.9|727361.9|729299.4|727299.4|729387.9|727387.9|729288.5|727288.5|31
1632291240000|2021-09-22 06:14:00|729286.8|727286.8|729299.5|727299.5|729363.6|727363.6|729270.1|727270.1|27
1632291250000|2021-09-22 06:14:10|729308.5|727308.5|729370.4|727370.4|729371.9|727371.9|729295.6|727295.6|29
1632291260000|2021-09-22 06:14:20|729355.8|727355.8|729391.3|727391.3|729402|727898.7|728898.7|727355.8|12
1632291270000|2021-09-22 06:14:30|729400.1|727400.1|729404.7|727404.7|729406.6|727406.6|729386.3|727386.3|9
1632291280000|2021-09-22 06:14:40|729420.2|727420.2|729425|727425|729430|727430|729407.6|727407.6|19
1632291290000|2021-09-22 06:14:50|729402.5|727402.5|729425.6|727425.6|729426.6|727426.6|729402.5|727402.5|11
1632291300000|2021-09-22 06:15:00|729407.6|727407.6|729418.6|727418.6|729420.2|727420.2|729407.6|727407.6|6
1632291310000|2021-09-22 06:15:10|729421.9|727421.9|729421.9|727421.9|729421.9|727421.9|729421.9|727421.9|1
1632291320000|2021-09-22 06:15:20|729428|727428|729558.4|727558.4|729594.5|727594.5|729410.8|727410.8|20
1632291330000|2021-09-22 06:15:30|729556.2|727556.2|729559.5|727559.5|729559.5|727559.5|729556.2|727556.2|2
1632291340000|2021-09-22 06:15:40|729051|728051|729546.8|727546.8|729546.8|728058|729051|727538.3|8
1632291350000|2021-09-22 06:15:50|729546.1|727546.1|729626.9|727626.9|729685.5|727685.5|729546.1|727546.1|28
1632291360000|2021-09-22 06:16:00|729609.5|727609.5|729597.7|727597.7|729618.8|727618.8|729597.7|727597.7|12
1632291370000|2021-09-22 06:16:10|729604.6|727604.6|729539.9|727539.9|729604.6|727604.6|729535.8|727535.8|11
1632291380000|2021-09-22 06:16:20|729545|727545|729527.7|727527.7|729545.2|727545.2|729526.5|727526.5|11
1632291390000|2021-09-22 06:16:30|729526.9|727526.9|729521.4|727521.4|729531.2|727531.2|729520.2|727520.2|10
1632291400000|2021-09-22 06:16:40|729521|727521|729527.3|727527.3|729527.3|728019.9|729019.4|727521|6
1632291410000|2021-09-22 06:16:50|729527.1|727527.1|729574.5|727574.5|729611|727611|729526.4|727526.4|21
1632291420000|2021-09-22 06:17:00|729575.9|727575.9|729571|727571|729605.7|727605.7|729536.5|727536.5|22
1632291430000|2021-09-22 06:17:10|729576.1|727576.1|729529.5|727529.5|729576.1|727576.1|729529.5|727529.5|18
1632291440000|2021-09-22 06:17:20|729535.2|727535.2|729538.2|727538.2|729552.5|727552.5|729535.2|727535.2|11
1632291450000|2021-09-22 06:17:30|729551.9|727551.9|729546.9|727546.9|729551.9|727551.9|729536|727536|11
1632291460000|2021-09-22 06:17:40|729547.4|727547.4|729568|727568|729568|727568|729538.2|727538.2|11
1632291470000|2021-09-22 06:17:50|729545.1|727545.1|729567|727567|729580.3|727580.3|729545.1|727545.1|12
1632291480000|2021-09-22 06:18:00|729564.7|727564.7|729542.9|727542.9|729570|727570|729535.9|727535.9|19
1632291490000|2021-09-22 06:18:10|729544.2|727544.2|729567.2|727567.2|729578.2|727578.2|729543.4|727543.4|6
1632291500000|2021-09-22 06:18:20|729567.5|727567.5|729542.7|727542.7|729567.5|727567.5|729539|727539|17
1632291510000|2021-09-22 06:18:30|729540.8|727540.8|729546.4|727546.4|729612.4|727612.4|729537.7|727537.7|19
1632291520000|2021-09-22 06:18:40|729570|727570|729608.1|727608.1|729608.1|727608.1|729545.3|727545.3|19
1632291530000|2021-09-22 06:18:50|729608.5|727608.5|729619.9|727619.9|729626.8|727626.8|729602.7|727602.7|10
1632291540000|2021-09-22 06:19:00|729617.4|727617.4|729632|727632|729687.7|727687.7|729606.2|727606.2|28
1632291550000|2021-09-22 06:19:10|729636.9|727636.9|729603.8|727603.8|729652.4|727652.4|729603.8|727603.8|32
1632291560000|2021-09-22 06:19:20|729603.2|727603.2|729589|727589|729608.2|727608.2|729579.5|727579.5|31
1632291570000|2021-09-22 06:19:30|729584.3|727584.3|729580.1|727580.1|729588.3|727588.3|729564|727564|36
1632291580000|2021-09-22 06:19:40|729577.9|727577.9|729494.6|727494.6|729585.3|727585.3|729469.9|727469.9|36
1632291590000|2021-09-22 06:19:50|729489.1|727489.1|729504|727504|729532.2|727532.2|729483.1|727483.1|30
1632291600000|2021-09-22 06:20:00|729500.4|727500.4|729487.2|727487.2|729507.4|727507.4|729467.8|727467.8|25
1632291610000|2021-09-22 06:20:10|729487.9|727487.9|729473.5|727473.5|729489.9|727489.9|729470.9|727470.9|13
1632291620000|2021-09-22 06:20:20|729449.7|727449.7|729447.1|727447.1|729458.8|727458.8|729434.5|727434.5|16
1632291630000|2021-09-22 06:20:30|729448.6|727448.6|729459.7|727459.7|729461.5|727461.5|729448.6|727448.6|10
1632291640000|2021-09-22 06:20:40|729462.6|727462.6|729454|727454|729462.6|727462.6|729439.4|727439.4|13
1632291650000|2021-09-22 06:20:50|729436.8|727436.8|729423.9|727423.9|729444.6|727444.6|729417.3|727417.3|21
1632291660000|2021-09-22 06:21:00|729411.5|727411.5|729397|727397|729431.1|727431.1|729397|727397|19
1632291670000|2021-09-22 06:21:10|729402.7|727402.7|729416.9|727416.9|729444.6|727444.6|729402.7|727402.7|23
1632291680000|2021-09-22 06:21:20|729424.8|727424.8|729426.6|727426.6|729428.1|727428.1|729418.6|727418.6|20
1632291690000|2021-09-22 06:21:30|729421.4|727421.4|729439.9|727439.9|729439.9|727439.9|729410.7|727410.7|21
1632291700000|2021-09-22 06:21:40|729414.3|727414.3|729424.7|727424.7|729424.7|727424.7|729413.9|727413.9|17
1632291710000|2021-09-22 06:21:50|729413.9|727413.9|729438|727438|729451.8|727451.8|729393.3|727393.3|28
1632291720000|2021-09-22 06:22:00|729436.4|727436.4|729424.6|727424.6|729436.4|727436.4|729421|727421|18
1632291730000|2021-09-22 06:22:10|729429.8|727429.8|729382.8|727382.8|729463|727463|729382.8|727382.8|23
1632291740000|2021-09-22 06:22:20|729391.6|727391.6|729496.7|727496.7|729505|727505|729391.6|727391.6|28
1632291750000|2021-09-22 06:22:30|729498.7|727498.7|729508.3|727508.3|729529.6|727529.6|729461.5|727461.5|33
1632291760000|2021-09-22 06:22:40|729502.6|727502.6|729494.7|727494.7|729525.6|727525.6|729471.5|727471.5|29
1632291770000|2021-09-22 06:22:50|729449.7|727449.7|729447.7|727447.7|729494.7|727494.7|729416|727416|20
1632291780000|2021-09-22 06:23:00|729453.2|727453.2|729380.8|727380.8|729453.2|727453.2|729364.4|727364.4|31
1632291790000|2021-09-22 06:23:10|729375|727375|729345.7|727345.7|729397.9|727397.9|729327.1|727327.1|21
1632291800000|2021-09-22 06:23:20|729349.9|727349.9|729346|727346|729349.9|727349.9|729345.1|727345.1|12
1632291810000|2021-09-22 06:23:30|729346.7|727346.7|729374.9|727374.9|729377.8|727377.8|729346.5|727346.5|13
1632291820000|2021-09-22 06:23:40|729377.2|727377.2|729415.4|727415.4|729419.6|727419.6|729371|727371|13
1632291830000|2021-09-22 06:23:50|729431.7|727431.7|729384.6|727384.6|729453.5|727453.5|729381.4|727381.4|24
1632291840000|2021-09-22 06:24:00|729397.4|727397.4|729371.7|727371.7|729421.3|727421.3|729364|727364|29
1632291850000|2021-09-22 06:24:10|729376|727376|729386.5|727386.5|729395.4|727395.4|729372.5|727372.5|27
1632291860000|2021-09-22 06:24:20|729392.4|727392.4|729456.7|727456.7|729463.7|727463.7|729391.1|727391.1|28
1632291870000|2021-09-22 06:24:30|729457.5|727457.5|729431.6|727431.6|729461.6|727461.6|729428.8|727428.8|20
1632291880000|2021-09-22 06:24:40|729428.8|727428.8|729422.1|727422.1|729428.8|727428.8|729399.2|727399.2|13
1632291890000|2021-09-22 06:24:50|729420.3|727420.3|729449.4|727449.4|729451.2|727451.2|729420.3|727420.3|19
1632291900000|2021-09-22 06:25:00|729451.3|727451.3|729487.3|727487.3|729511.6|727511.6|729443.2|727443.2|32
1632291910000|2021-09-22 06:25:10|729504.2|727504.2|729471|727471|729508.2|727508.2|729455.2|727455.2|18
1632291920000|2021-09-22 06:25:20|729475.7|727475.7|729477.4|727477.4|729489.2|727489.2|729467.9|727467.9|12
1632291930000|2021-09-22 06:25:30|729467.5|727467.5|729442.4|727442.4|729479.4|727479.4|729440.6|727440.6|22
1632291940000|2021-09-22 06:25:40|729447.9|727447.9|729442.1|727442.1|729454.4|727454.4|729435.7|727435.7|14
1632291950000|2021-09-22 06:25:50|729444.8|727444.8|729437.2|727437.2|729451|727451|729428.4|727428.4|13
1632291960000|2021-09-22 06:26:00|729439.9|727439.9|729435.1|727435.1|729439.9|727439.9|729429.8|727429.8|17
1632291970000|2021-09-22 06:26:10|729438.4|727438.4|729425.7|727425.7|729443.6|727443.6|729422.6|727422.6|20
1632291980000|2021-09-22 06:26:20|729426.2|727426.2|729436.1|727436.1|729436.3|727436.3|729426.2|727426.2|12
1632291990000|2021-09-22 06:26:30|729448.6|727448.6|729485.2|727485.2|729489.4|727489.4|729433.8|727433.8|20
1632292000000|2021-09-22 06:26:40|729517|727517|729529.9|727529.9|729534.9|727534.9|729512|727512|26
1632292010000|2021-09-22 06:26:50|729532.9|727532.9|729584.8|727584.8|729589.4|727589.4|729524|727524|32
1632292020000|2021-09-22 06:27:00|729585.2|727585.2|729608|727608|729608.3|727608.3|729573.7|727573.7|24
1632292030000|2021-09-22 06:27:10|729609.3|727609.3|729579.7|727579.7|729609.3|727609.3|729579.7|727579.7|21
1632292040000|2021-09-22 06:27:20|729582|727582|729582.6|727582.6|729591.6|727591.6|729576.3|727576.3|26
1632292050000|2021-09-22 06:27:30|729586.8|727586.8|729580.7|727580.7|729586.8|727586.8|729572.1|727572.1|15
1632292060000|2021-09-22 06:27:40|729578.1|727578.1|729622.7|727622.7|729629.3|727629.3|729571.3|727571.3|21
1632292070000|2021-09-22 06:27:50|729612.2|727612.2|729646.4|727646.4|729658.8|727658.8|729606.2|727606.2|30
1632292080000|2021-09-22 06:28:00|729648|727648|729637.9|727637.9|729656.4|727656.4|729624.9|727624.9|23
1632292090000|2021-09-22 06:28:10|729639.3|727639.3|729636|727636|729639.3|727639.3|729631.2|727631.2|15
1632292100000|2021-09-22 06:28:20|729638.2|727638.2|729656.2|727656.2|729656.2|727656.2|729625.1|727625.1|16
1632292110000|2021-09-22 06:28:30|729659.3|727659.3|729741.5|727741.5|729741.5|727741.5|729655.8|727655.8|23
1632292120000|2021-09-22 06:28:40|729739.3|727739.3|729746.9|727746.9|729748.6|727748.6|729727.7|727727.7|21
1632292130000|2021-09-22 06:28:50|729756.1|727756.1|729743.5|727743.5|729775.1|727775.1|729741.7|727741.7|24
1632292140000|2021-09-22 06:29:00|729743.4|727743.4|729760.7|727760.7|729765.5|727765.5|729733.8|727733.8|30
1632292150000|2021-09-22 06:29:10|729746.5|727746.5|729847.8|727847.8|729855.5|727855.5|729746.5|727746.5|25
1632292160000|2021-09-22 06:29:20|729848.6|727848.6|729879.4|727879.4|729883.4|727883.4|729844.8|727844.8|17
1632292170000|2021-09-22 06:29:30|729859.3|727859.3|729875.8|727875.8|729905.4|728426|729421|727845.9|26
1632292180000|2021-09-22 06:29:40|729871.1|727871.1|729905|727905|729905|727905|729871.1|727871.1|17
1632292190000|2021-09-22 06:29:50|729891|727891|729793.1|727793.1|729891|727891|729793.1|727793.1|29
1632292200000|2021-09-22 06:30:00|729775.7|727775.7|729901.8|727901.8|729901.8|727901.8|729765.6|727765.6|29
1632292210000|2021-09-22 06:30:10|729904.9|727904.9|729882.9|727882.9|729907|727907|729853.3|727853.3|20
1632292220000|2021-09-22 06:30:20|729887|727887|729883.1|727883.1|729893.7|727893.7|729867.9|727867.9|16
1632292230000|2021-09-22 06:30:30|729881.2|727881.2|729888.1|727888.1|729904.2|727904.2|729875.1|727875.1|25
1632292240000|2021-09-22 06:30:40|729879.4|727879.4|729969.4|727969.4|729976.7|728447.9|729447.9|727878.2|27
1632292250000|2021-09-22 06:30:50|729974.1|727974.1|729930.2|727930.2|729974.1|728474.8|729465.3|727928.8|18
1632292260000|2021-09-22 06:31:00|729916.7|727916.7|729905.9|727905.9|729924.7|727924.7|729897.6|727897.6|24
1632292270000|2021-09-22 06:31:10|729901.4|727901.4|729899.3|727899.3|729907.2|727907.2|729895.6|727895.6|13
1632292280000|2021-09-22 06:31:20|729902.3|727902.3|729877.3|727877.3|729902.3|727902.3|729847.8|727847.8|15
1632292290000|2021-09-22 06:31:30|729879.9|727879.9|729886.4|727886.4|729891.8|727891.8|729876.7|727876.7|23
1632292300000|2021-09-22 06:31:40|729887.6|727887.6|729890.2|727890.2|729892.7|727892.7|729881.3|727881.3|14
1632292310000|2021-09-22 06:31:50|729885.9|727885.9|729886|727886|729888.8|727888.8|729880.1|727880.1|12
1632292320000|2021-09-22 06:32:00|729881.5|727881.5|729868.7|727868.7|729884|727884|729868.7|727868.7|8
1632292330000|2021-09-22 06:32:10|729854.3|727854.3|729880.6|727880.6|729880.6|727880.6|729854.3|727854.3|18
1632292340000|2021-09-22 06:32:20|729882.3|727882.3|729844.2|727844.2|729889.1|727889.1|729844.2|727844.2|18
1632292350000|2021-09-22 06:32:30|729860.9|727860.9|729862.8|727862.8|729869.3|727869.3|729860.9|727860.9|11
1632292360000|2021-09-22 06:32:40|729864|727864|729839.2|727839.2|729864|727864|729824|727824|19
1632292370000|2021-09-22 06:32:50|729833.2|727833.2|729837.7|727837.7|729842.5|727842.5|729822.8|727822.8|17
1632292380000|2021-09-22 06:33:00|729817.2|727817.2|729850.5|727850.5|729853.6|727853.6|729817.2|727817.2|19
1632292390000|2021-09-22 06:33:10|729822|727822|729851.6|727851.6|729875.1|727875.1|729822|727822|17
1632292400000|2021-09-22 06:33:20|729863.7|727863.7|729852.1|727852.1|729863.7|727863.7|729828.6|727828.6|20
1632292410000|2021-09-22 06:33:30|729853.6|727853.6|729843.1|727843.1|729853.6|727853.6|729835.6|727835.6|17
1632292420000|2021-09-22 06:33:40|729833.7|727833.7|729832|727832|729839.8|727839.8|729831.8|727831.8|17
1632292430000|2021-09-22 06:33:50|729833.2|727833.2|729809.6|727809.6|729833.2|727833.2|729808.3|727808.3|15
1632292440000|2021-09-22 06:34:00|729810.9|727810.9|729815.3|727815.3|729838.9|727838.9|729810.7|727810.7|18
1632292450000|2021-09-22 06:34:10|729817.2|727817.2|729798.3|727798.3|729826.5|727826.5|729786.7|727786.7|16
1632292460000|2021-09-22 06:34:20|729794.1|727794.1|729822.2|727822.2|729829.8|727829.8|729794.1|727794.1|16
1632292470000|2021-09-22 06:34:30|729821.7|727821.7|729855.4|727855.4|729856.2|727856.2|729816.5|727816.5|13
1632292480000|2021-09-22 06:34:40|729856|727856|729843.7|727843.7|729859.3|727859.3|729830.1|727830.1|16
1632292490000|2021-09-22 06:34:50|729845.3|727845.3|729846.1|727846.1|729851.5|727851.5|729821.4|727821.4|14
1632292500000|2021-09-22 06:35:00|729833.9|727833.9|729879.2|727879.2|729886.2|727886.2|729831.4|727831.4|14
1632292510000|2021-09-22 06:35:10|729882.5|727882.5|729860.5|727860.5|729882.5|727882.5|729853.4|727853.4|11
1632292520000|2021-09-22 06:35:20|729854.6|727854.6|729823.3|727823.3|729866.5|727866.5|729819.6|727819.6|23
1632292530000|2021-09-22 06:35:30|729821.7|727821.7|729832.2|727832.2|729837.6|727837.6|729800.6|727800.6|23
1632292540000|2021-09-22 06:35:40|729832.7|727832.7|729851.8|727851.8|729865.5|727865.5|729828|727828|25
1632292550000|2021-09-22 06:35:50|729857.6|727857.6|729877.9|727877.9|729893.6|727893.6|729851.9|727851.9|22
1632292560000|2021-09-22 06:36:00|729879.9|727879.9|729881.6|727881.6|729886.4|727886.4|729879.9|727879.9|11
1632292570000|2021-09-22 06:36:10|729874.1|727874.1|729875.3|727875.3|729875.3|727875.3|729872.3|727872.3|9
1632292580000|2021-09-22 06:36:20|729874|727874|729868.4|727868.4|729874|727874|729862.2|727862.2|10
1632292590000|2021-09-22 06:36:30|729869.2|727869.2|729841.5|727841.5|729869.2|728329.5|729324.5|727813.7|28
1632292600000|2021-09-22 06:36:40|729848.6|727848.6|729836|727836|729851.1|727851.1|729828.1|727828.1|30
1632292610000|2021-09-22 06:36:50|729837.8|727837.8|729840.4|727840.4|729847.4|727847.4|729796.9|727796.9|21
1632292620000|2021-09-22 06:37:00|729844|727844|729846.2|727846.2|729864.5|727864.5|729843.6|727843.6|22
1632292630000|2021-09-22 06:37:10|729850.1|727850.1|729852.3|727852.3|729852.9|727852.9|729847.6|727847.6|13
1632292640000|2021-09-22 06:37:20|729851.3|727851.3|729766.3|727766.3|729854|727854|729757|727757|13
1632292650000|2021-09-22 06:37:30|729775.5|727775.5|729660.8|727660.8|729775.8|727775.8|729644|727644|29
1632292660000|2021-09-22 06:37:40|729614.5|727614.5|729673.7|727673.7|729673.9|727673.9|729600.5|727600.5|33
1632292670000|2021-09-22 06:37:50|729672.4|727672.4|729698.9|727698.9|729720.4|728221|729221|727672.4|21
1632292680000|2021-09-22 06:38:00|729708.8|727708.8|729697.2|727697.2|729715.4|727715.4|729685|727685|19
1632292690000|2021-09-22 06:38:10|729700.5|727700.5|729535.6|727535.6|729700.5|727700.5|729527.1|727527.1|17
1632292700000|2021-09-22 06:38:20|729533.9|727533.9|729525.6|727525.6|729536.6|727536.6|729491.4|727491.4|33
1632292710000|2021-09-22 06:38:30|729521.6|727521.6|729539|727539|729539|727539|729512.2|727512.2|21
1632292720000|2021-09-22 06:38:40|729538.9|727538.9|729522.1|727522.1|729539.8|727539.8|729501.7|727501.7|20
1632292730000|2021-09-22 06:38:50|729520.5|727520.5|729523|727523|729531.8|727531.8|729510.3|727510.3|18
1632292740000|2021-09-22 06:39:00|729520.9|727520.9|729515.1|727515.1|729549.2|727549.2|729509|727509|22
1632292750000|2021-09-22 06:39:10|729515.5|727515.5|729508.6|727508.6|729528.5|727528.5|729508.6|727508.6|20
1632292760000|2021-09-22 06:39:20|729520.7|727520.7|729538.2|727538.2|729565.5|727565.5|729510.7|727510.7|29
1632292770000|2021-09-22 06:39:30|729537.9|727537.9|729511.9|727511.9|729542.5|727542.5|729503.8|727503.8|16
1632292780000|2021-09-22 06:39:40|729505|727505|729514.6|727514.6|729524.2|727524.2|729505|727505|17
1632292790000|2021-09-22 06:39:50|729517.3|727517.3|729453.3|727453.3|729524.8|727524.8|729453.3|727453.3|17
1632292800000|2021-09-22 06:40:00|729461.1|727461.1|729528.5|727528.5|729528.9|727528.9|729449.9|727449.9|24
1632292810000|2021-09-22 06:40:10|729524|727524|729513.2|727513.2|729524|727524|729474.3|727474.3|17
1632292820000|2021-09-22 06:40:20|729514|727514|729523.6|727523.6|729536.9|727536.9|729505.6|727505.6|22
1632292830000|2021-09-22 06:40:30|729523.3|727523.3|729553.8|727553.8|729553.8|727553.8|729520.2|727520.2|24
1632292840000|2021-09-22 06:40:40|729508.9|727508.9|729522.7|727522.7|729522.7|727522.7|729491.6|727491.6|24
1632292850000|2021-09-22 06:40:50|729524.2|727524.2|729612.3|727612.3|729612.9|727612.9|729523.4|727523.4|17
1632292860000|2021-09-22 06:41:00|729611|727611|729590.5|727590.5|729615.8|727615.8|729575.4|727575.4|26
1632292870000|2021-09-22 06:41:10|729589.3|727589.3|729574.3|727574.3|729622.2|727622.2|729572.3|727572.3|28
1632292880000|2021-09-22 06:41:20|729566.1|727566.1|729532.7|727532.7|729591.3|727591.3|729525.7|727525.7|24
1632292890000|2021-09-22 06:41:30|729535.2|727535.2|729556.5|727556.5|729573.7|727573.7|729535.2|727535.2|27
1632292900000|2021-09-22 06:41:40|729558.8|727558.8|729562.3|727562.3|729576.9|727576.9|729546.9|727546.9|21
1632292910000|2021-09-22 06:41:50|729562.6|727562.6|729571.6|727571.6|729574.3|727574.3|729548.4|727548.4|18
1632292920000|2021-09-22 06:42:00|729588.8|727588.8|729571.9|727571.9|729588.8|727588.8|729567.6|727567.6|17
1632292930000|2021-09-22 06:42:10|729571.8|727571.8|729584.4|727584.4|729587.1|727587.1|729559|727559|18
1632292940000|2021-09-22 06:42:20|729585|727585|729588.2|727588.2|729599.9|727599.9|729575.2|727575.2|20
1632292950000|2021-09-22 06:42:30|729572.6|727572.6|729584|727584|729619.4|728108.5|729105|727562|31
1632292960000|2021-09-22 06:42:40|729590.7|727590.7|729596.1|727596.1|729618.4|727618.4|729570.7|727570.7|24
1632292970000|2021-09-22 06:42:50|729609.2|727609.2|729626.5|727626.5|729636.1|727636.1|729552.2|727552.2|31
1632292980000|2021-09-22 06:43:00|729614.7|727614.7|729532.5|727532.5|729654.6|727654.6|729526|727526|31
1632292990000|2021-09-22 06:43:10|729532.1|727532.1|729534.9|727534.9|729563.1|727563.1|729532.1|727532.1|26
1632293000000|2021-09-22 06:43:20|729536.4|727536.4|729585.2|727585.2|729596.9|727596.9|729536.4|727536.4|28
1632293010000|2021-09-22 06:43:30|729581.8|727581.8|729592.2|727592.2|729625.7|727625.7|729565.7|727565.7|29
1632293020000|2021-09-22 06:43:40|729587.7|727587.7|729606.2|727606.2|729606.6|727606.6|729587.7|727587.7|13
1632293030000|2021-09-22 06:43:50|729605.6|727605.6|729639.1|727639.1|729655.9|727655.9|729605.6|727605.6|19
1632293040000|2021-09-22 06:44:00|729642.6|727642.6|729595|727595|729642.7|727642.7|729589.1|727589.1|23
1632293050000|2021-09-22 06:44:10|729599.7|727599.7|729560.2|727560.2|729632.4|727632.4|729560.2|727560.2|20
1632293060000|2021-09-22 06:44:20|729558.1|727558.1|729579.7|727579.7|729579.7|727579.7|729550.6|727550.6|17
1632293070000|2021-09-22 06:44:30|729580.8|727580.8|729576.5|727576.5|729580.8|727580.8|729564.1|727564.1|12
1632293080000|2021-09-22 06:44:40|729576.3|727576.3|729589.7|727589.7|729598.5|727598.5|729576.3|727576.3|16
1632293090000|2021-09-22 06:44:50|729595.4|727595.4|729580.7|727580.7|729595.8|727595.8|729573.9|727573.9|17
1632293100000|2021-09-22 06:45:00|729580.9|727580.9|729077.3|728077.3|729580.9|728083|729061.4|727577.6|19
1632293110000|2021-09-22 06:45:10|729075.4|728075.4|729601.4|727601.4|729610.8|728085|729066.1|727601.4|17
1632293120000|2021-09-22 06:45:20|729596.2|727596.2|729594.6|727594.6|729608.4|728103.3|729094.8|727575.9|15
1632293130000|2021-09-22 06:45:30|729606.8|727606.8|729574.4|727574.4|729607.3|727607.3|729573.9|727573.9|10
1632293140000|2021-09-22 06:45:40|729576.7|727576.7|729593.5|727593.5|729595.1|727595.1|729573.1|727573.1|18
1632293150000|2021-09-22 06:45:50|729591.2|727591.2|729558.4|727558.4|729606.9|727606.9|729550.8|727550.8|27
1632293160000|2021-09-22 06:46:00|729554.3|727554.3|729562.4|727562.4|729595|727595|729554.3|727554.3|26
1632293170000|2021-09-22 06:46:10|729565.1|727565.1|729562.4|727562.4|729601.7|727601.7|729545|727545|27
1632293180000|2021-09-22 06:46:20|729562|727562|729561.1|727561.1|729574.2|727574.2|729548|727548|26
1632293190000|2021-09-22 06:46:30|729560.3|727560.3|729094|728094|729616.5|728097.7|729091.5|727554.6|34
1632293200000|2021-09-22 06:46:40|729093.1|728093.1|729093.1|728093.1|729096.4|728096.4|729086.8|728086.8|18
1632293210000|2021-09-22 06:46:50|729093.4|728093.4|729614.7|727614.7|729623.5|728093.4|729087.8|727614.7|15
1632293220000|2021-09-22 06:47:00|729610.4|727610.4|729621.6|727621.6|729626.6|727626.6|729590.9|727590.9|11
1632293230000|2021-09-22 06:47:10|729616.8|727616.8|729577.2|727577.2|729617.5|727617.5|729571.6|727571.6|21
1632293240000|2021-09-22 06:47:20|729574.9|727574.9|729592.2|727592.2|729597.2|727597.2|729574|727574|22
1632293250000|2021-09-22 06:47:30|729589.7|727589.7|729555.8|727555.8|729594.7|727594.7|729551.3|727551.3|26
1632293260000|2021-09-22 06:47:40|729554.9|727554.9|729553.8|727553.8|729580.1|728054.9|729049.9|727553.8|34
1632293270000|2021-09-22 06:47:50|729551|727551|729547.9|727547.9|729552.8|727552.8|729537.1|727537.1|18
1632293280000|2021-09-22 06:48:00|729549|727549|729488.7|727488.7|729580.2|727990.7|728965.2|727467.7|21
1632293290000|2021-09-22 06:48:10|729489.5|727489.5|729454.5|727454.5|729539.2|727983.8|728969.4|727452.2|38
1632293300000|2021-09-22 06:48:20|729440.2|727440.2|729473.9|727473.9|729473.9|727473.9|729439.9|727439.9|27
1632293310000|2021-09-22 06:48:30|729425.5|727425.5|729477.9|727477.9|729488.8|727488.8|729425.5|727425.5|20
1632293320000|2021-09-22 06:48:40|729467.4|727467.4|729459.9|727459.9|729488.4|727488.4|729452.7|727452.7|24
1632293330000|2021-09-22 06:48:50|729462.4|727462.4|728967.1|727967.1|729468.8|727967.7|728967.1|727453.9|16
1632293340000|2021-09-22 06:49:00|728967.9|727967.9|729482.1|727482.1|729484.8|727969.3|728960.4|727477.7|18
1632293350000|2021-09-22 06:49:10|729476|727476|729466.5|727466.5|729476|727476|729462.9|727462.9|18
1632293360000|2021-09-22 06:49:20|729466.9|727466.9|729462|727462|729466.9|727949.3|728942|727439.8|22
1632293370000|2021-09-22 06:49:30|728939|727939|729458.2|727458.2|729458.9|727939|728939|727430.5|14
1632293380000|2021-09-22 06:49:40|729463.1|727463.1|729460.7|727460.7|729463.1|727463.1|729451.7|727451.7|18
1632293390000|2021-09-22 06:49:50|729464.5|727464.5|729473.9|727473.9|729496.7|727985.4|728984.1|727464.4|19
1632293400000|2021-09-22 06:50:00|729475.4|727475.4|729437.2|727437.2|729483.7|727483.7|729437.2|727437.2|29
1632293410000|2021-09-22 06:50:10|729436.9|727436.9|729506.2|727506.2|729506.2|727958|728958|727430.3|14
1632293420000|2021-09-22 06:50:20|729484.9|727484.9|729541.4|727541.4|729541.4|728025.7|728951.2|727457.1|34
1632293430000|2021-09-22 06:50:30|729530.8|727530.8|729528.3|727528.3|729535.8|728025.6|729022.5|727516.5|19
1632293440000|2021-09-22 06:50:40|729523|727523|729448.8|727448.8|729532.2|727532.2|729440.5|727440.5|24
1632293450000|2021-09-22 06:50:50|729445.5|727445.5|729455.3|727455.3|729468.7|727468.7|729431.1|727431.1|29
1632293460000|2021-09-22 06:51:00|729457|727457|729453.6|727453.6|729533|727533|729453.6|727453.6|31
1632293470000|2021-09-22 06:51:10|729464.1|727464.1|729476.1|727476.1|729476.2|727476.2|729446.1|727446.1|20
1632293480000|2021-09-22 06:51:20|729476.2|727476.2|729485.4|727485.4|729485.4|727485.4|729461.5|727461.5|20
1632293490000|2021-09-22 06:51:30|729485.3|727485.3|729477.7|727477.7|729527|727527|729465.8|727465.8|20
1632293500000|2021-09-22 06:51:40|729481.4|727481.4|729460|727460|729487.3|727487.3|729437.7|727437.7|28
1632293510000|2021-09-22 06:51:50|729450.3|727450.3|729462.4|727462.4|729478.5|727478.5|729450.3|727450.3|19
1632293520000|2021-09-22 06:52:00|729470.6|727470.6|729465.4|727465.4|729470.7|727470.7|729449|727449|11
1632293530000|2021-09-22 06:52:10|729464.8|727464.8|729463.5|727463.5|729467.9|727467.9|729455.3|727455.3|16
1632293540000|2021-09-22 06:52:20|729461.2|727461.2|729472.8|727472.8|729472.8|727472.8|729443.6|727443.6|17
1632293550000|2021-09-22 06:52:30|729472.4|727472.4|729431.6|727431.6|729472.4|727472.4|729413.1|727413.1|29
1632293560000|2021-09-22 06:52:40|729433.2|727433.2|729424.7|727424.7|729437|727437|729424.1|727424.1|20
1632293570000|2021-09-22 06:52:50|729423.8|727423.8|729390.9|727390.9|729423.8|727423.8|729383.5|727383.5|28
1632293580000|2021-09-22 06:53:00|729384.6|727384.6|729357.2|727357.2|729394.9|727394.9|729351.6|727351.6|30
1632293590000|2021-09-22 06:53:10|729358.8|727358.8|729371.4|727371.4|729378|727378|729357.7|727357.7|19
1632293600000|2021-09-22 06:53:20|729377.5|727377.5|729414.1|727414.1|729418.2|727418.2|729377.5|727377.5|23
1632293610000|2021-09-22 06:53:30|729415|727415|729367.4|727367.4|729417|727417|729364.1|727364.1|26
1632293620000|2021-09-22 06:53:40|729367.8|727367.8|729363.7|727363.7|729373.9|727373.9|729353.6|727353.6|26
1632293630000|2021-09-22 06:53:50|729367.5|727367.5|729373.7|727373.7|729373.7|727373.7|729365.4|727365.4|7
1632293640000|2021-09-22 06:54:00|729374.3|727374.3|729400.2|727400.2|729407.7|727407.7|729363.7|727363.7|18
1632293650000|2021-09-22 06:54:10|729389.3|727389.3|729415.6|727415.6|729416.8|727416.8|729387.2|727387.2|28
1632293660000|2021-09-22 06:54:20|729419.5|727419.5|729417.2|727417.2|729422.3|727422.3|729406.7|727406.7|11
1632293670000|2021-09-22 06:54:30|729416.7|727416.7|729412.4|727412.4|729417.8|727417.8|729406.6|727406.6|8
1632293680000|2021-09-22 06:54:40|729411.9|727411.9|729408.9|727408.9|729418.3|727418.3|729406.5|727406.5|7
1632293690000|2021-09-22 06:54:50|729415.1|727415.1|729414.1|727414.1|729415.1|727415.1|729392.7|727392.7|19
1632293700000|2021-09-22 06:55:00|729422.2|727422.2|729440.1|727440.1|729440.2|727934.7|728909.2|727403.8|21
1632293710000|2021-09-22 06:55:10|729434.4|727434.4|729429.4|727429.4|729439.6|727439.6|729422.9|727422.9|18
1632293720000|2021-09-22 06:55:20|728925.5|727925.5|729410.4|727410.4|729440.2|727928.6|728925.5|727395.5|27
1632293730000|2021-09-22 06:55:30|729407.5|727407.5|729428.9|727428.9|729441.6|727441.6|729407.5|727407.5|16
1632293740000|2021-09-22 06:55:40|729428.8|727428.8|729462.5|727462.5|729463.9|727951.1|728936.5|727418.5|22
1632293750000|2021-09-22 06:55:50|729474.9|727474.9|729469.9|727469.9|729475.2|727475.2|729456.9|727456.9|27
1632293760000|2021-09-22 06:56:00|729470.3|727470.3|729465.4|727465.4|729477.3|727477.3|729456.5|727456.5|20
1632293770000|2021-09-22 06:56:10|729474.9|727474.9|728951.7|727951.7|729475|727957.6|728951.7|727457.6|7
1632293780000|2021-09-22 06:56:20|728958.1|727958.1|728984.2|727984.2|729483|727984.2|728951.8|727455.4|16
1632293790000|2021-09-22 06:56:30|728989.6|727989.6|729453.9|727453.9|729474.8|727989.6|728989.6|727435.9|24
1632293800000|2021-09-22 06:56:40|729474.8|727474.8|729429.8|727429.8|729474.8|727474.8|729417|727417|23
1632293810000|2021-09-22 06:56:50|729431.1|727431.1|729432.8|727432.8|729439.4|727439.4|729423.5|727423.5|16
1632293820000|2021-09-22 06:57:00|729435.5|727435.5|729401.4|727401.4|729435.5|727435.5|729389.7|727389.7|26
1632293830000|2021-09-22 06:57:10|729403.6|727403.6|729442.7|727442.7|729442.7|727442.7|729403.6|727403.6|16
1632293840000|2021-09-22 06:57:20|729444.6|727444.6|729459|727459|729460.5|727460.5|729433|727433|26
1632293850000|2021-09-22 06:57:30|729457|727457|729453|727453|729457|727457|729451.6|727451.6|24
1632293860000|2021-09-22 06:57:40|729454.5|727454.5|729563.2|727563.2|729584.2|727584.2|729452.3|727452.3|20
1632293870000|2021-09-22 06:57:50|729569.2|727569.2|729561.7|727561.7|729572.6|727572.6|729557.5|727557.5|23
1632293880000|2021-09-22 06:58:00|729567.4|727567.4|729628.5|727628.5|729641.8|728118.3|729103.7|727567.4|33
1632293890000|2021-09-22 06:58:10|729634.2|727634.2|729616.3|727616.3|729637.7|727637.7|729608.3|727608.3|24
1632293900000|2021-09-22 06:58:20|729615.1|727615.1|729547.4|727547.4|729615.1|727615.1|729547.4|727547.4|35
1632293910000|2021-09-22 06:58:30|729554.8|727554.8|729515.9|727515.9|729625.5|727625.5|729443.5|727443.5|38
1632293920000|2021-09-22 06:58:40|729505.8|727505.8|729543.3|727543.3|729544.3|727544.3|729488.5|727488.5|31
1632293930000|2021-09-22 06:58:50|729542.3|727542.3|729584|727584|729586.6|727586.6|729542.3|727542.3|20
1632293940000|2021-09-22 06:59:00|729623.3|727623.3|729613.2|727613.2|729625|728122.5|729108.4|727603.8|20
1632293950000|2021-09-22 06:59:10|729614.8|727614.8|729650.9|727650.9|729660.6|728147.3|729139.6|727613.3|24
1632293960000|2021-09-22 06:59:20|729651.6|727651.6|729661.1|727661.1|729665.9|727665.9|729650|727650|21
1632293970000|2021-09-22 06:59:30|729661.2|727661.2|729660.6|727660.6|729673.6|728160|729160|727643.8|25
1632293980000|2021-09-22 06:59:40|729661.8|727661.8|729691.6|727691.6|729692.4|727692.4|729660.5|727660.5|18
1632293990000|2021-09-22 06:59:50|729185.4|728185.4|729695.4|727695.4|729696.1|728194.1|729182.8|727684|23
1632294000000|2021-09-22 07:00:00|729195.7|728195.7|729936.6|727936.6|729976.9|728288.8|729195.7|727695.7|40
1632294010000|2021-09-22 07:00:10|729921.5|727921.5|729968.6|727968.6|729991|727991|729865.2|727865.2|38
1632294020000|2021-09-22 07:00:20|729963.9|727963.9|730014.8|728014.8|730064.3|728561|729531|727963.9|39
1632294030000|2021-09-22 07:00:30|730023.8|728023.8|730039.9|728039.9|730045.4|728522.3|729522.3|728006.2|35
1632294040000|2021-09-22 07:00:40|730031.1|728031.1|730027|728027|730031.1|728031.1|730015.8|728015.8|30
1632294050000|2021-09-22 07:00:50|730025.9|728025.9|729514.8|728514.8|730028.5|728521|729513.7|728005.4|24
1632294060000|2021-09-22 07:01:00|729497.8|728497.8|729816.8|727816.8|730007.1|728497.8|729484.7|727740.4|34
1632294070000|2021-09-22 07:01:10|729767|727767|729839.7|727839.7|729855.2|728252.5|729252.5|727714.7|36
1632294080000|2021-09-22 07:01:20|729841.1|727841.1|729903.1|727903.1|729903.1|728408.6|729316.8|727810.4|35
1632294090000|2021-09-22 07:01:30|729899.5|727899.5|729326.2|728326.2|729902.1|728326.2|729301.7|727800.2|36
1632294100000|2021-09-22 07:01:40|729326.1|728326.1|729415.4|728415.4|729905.6|728415.4|729320.4|727822.5|32
1632294110000|2021-09-22 07:01:50|729421.4|728421.4|729350|728350|729915.5|728421.4|729350|727854.4|37
1632294120000|2021-09-22 07:02:00|729360.6|728360.6|729919.7|727919.7|729928.3|728433.8|729336.4|727836.1|36
1632294130000|2021-09-22 07:02:10|729927.4|727927.4|729924.7|727924.7|729931.2|727931.2|729914.7|727914.7|34
1632294140000|2021-09-22 07:02:20|729923.4|727923.4|729917.9|727917.9|729927.3|727927.3|729913|727913|35
1632294150000|2021-09-22 07:02:30|729919.7|727919.7|729925.6|727925.6|729925.6|727925.6|729906.1|727906.1|27
1632294160000|2021-09-22 07:02:40|729925.3|727925.3|729903.5|727903.5|729926.2|727926.2|729903.5|727903.5|33
1632294170000|2021-09-22 07:02:50|729912.1|727912.1|729917.8|727917.8|729920.1|728411|729411|727895.4|31
1632294180000|2021-09-22 07:03:00|729910.9|727910.9|729907.3|727907.3|729916.5|728396.7|729396.7|727900.6|32
1632294190000|2021-09-22 07:03:10|729906.7|727906.7|729421.3|728421.3|729927.8|728423.6|729371.1|727875.7|33
1632294200000|2021-09-22 07:03:20|729423.6|728423.6|729913.9|727913.9|729928.1|728424|729406.9|727909.3|32
1632294210000|2021-09-22 07:03:30|729913.6|727913.6|729932.2|727932.2|729935.4|727935.4|729911.4|727911.4|35
1632294220000|2021-09-22 07:03:40|729924.6|727924.6|729914.6|727914.6|729926.1|728424.4|729417.6|727905.6|28
1632294230000|2021-09-22 07:03:50|729914.2|727914.2|729932.8|727932.8|729947.5|728441.9|729425.7|727914.2|32
1632294240000|2021-09-22 07:04:00|729925.9|727925.9|729921.1|727921.1|729931.4|727931.4|729912.8|727912.8|30
1632294250000|2021-09-22 07:04:10|729922.2|727922.2|729413.4|728413.4|729946.5|728454.9|729413.4|727918.3|35
1632294260000|2021-09-22 07:04:20|729422.4|728422.4|729903.1|727903.1|729916.6|728422.4|729403.4|727900.2|26
1632294270000|2021-09-22 07:04:30|729904.5|727904.5|729923.2|727923.2|729923.2|728424.2|729383.5|727856|33
1632294280000|2021-09-22 07:04:40|729932|727932|729299.6|728299.6|729932|728346.6|729299.6|727812.4|36
1632294290000|2021-09-22 07:04:50|729812.5|727812.5|729276.6|728276.6|729815.8|728312.4|729272|727785.8|37
1632294300000|2021-09-22 07:05:00|729249.4|728249.4|729560.8|727560.8|729790.7|728292.3|729051.4|727560.8|40
1632294310000|2021-09-22 07:05:10|729557.2|727557.2|729098.5|728098.5|729603.2|728101.1|729093.7|727529.7|37
1632294320000|2021-09-22 07:05:20|729090.5|728090.5|729099.6|728099.6|729613.6|728131|729090.5|727570.5|34
1632294330000|2021-09-22 07:05:30|729105.1|728105.1|729577.3|727577.3|729589.4|728117.8|729105.1|727568|31
1632294340000|2021-09-22 07:05:40|729599.6|727599.6|729576.9|727576.9|729600.3|728118.4|729098.9|727576.9|26
1632294350000|2021-09-22 07:05:50|729579.3|727579.3|729543.1|727543.1|729579.3|728063|729039.9|727543.1|27
1632294360000|2021-09-22 07:06:00|729547.8|727547.8|729406.3|727406.3|729547.8|728028.8|728904.2|727381.7|37
1632294370000|2021-09-22 07:06:10|728917.6|727917.6|729388.8|727388.8|729411.1|727933.7|728881.5|727373.2|31
1632294380000|2021-09-22 07:06:20|729376.5|727376.5|729207.2|727207.2|729390.3|727857.3|728717.4|727198.9|38
1632294390000|2021-09-22 07:06:30|729207.9|727207.9|729135.7|727135.7|729213.4|727714.5|728624.8|727133.9|35
1632294400000|2021-09-22 07:06:40|729147.9|727147.9|729224.1|727224.1|729239.2|727738.1|728655.9|727147.9|32
1632294410000|2021-09-22 07:06:50|729229.1|727229.1|729350|727350|729350|727786.8|728741.5|727228.8|33
1632294420000|2021-09-22 07:07:00|729341.5|727341.5|728819.9|727819.9|729341.5|727843.8|728756.9|727252.5|34
1632294430000|2021-09-22 07:07:10|728819.1|727819.1|729281.4|727281.4|729312.1|727819.1|728779.6|727270.6|31
1632294440000|2021-09-22 07:07:20|729277.8|727277.8|728866.6|727866.6|729384.8|727866.6|728790.5|727277.8|38
1632294450000|2021-09-22 07:07:30|728869|727869|728997.2|727997.2|729520.5|728005.4|728866.8|727401.6|38
1632294460000|2021-09-22 07:07:40|729001.8|728001.8|729029.2|728029.2|729545.4|728039.6|729001.8|727519.4|30
1632294470000|2021-09-22 07:07:50|729026.4|728026.4|729515.9|727515.9|729532.9|728036.1|729015.9|727507.3|32
1632294480000|2021-09-22 07:08:00|729515.4|727515.4|728973.6|727973.6|729515.4|728008|728973.6|727477.6|33
1632294490000|2021-09-22 07:08:10|728985.2|727985.2|728819.3|727819.3|729485.4|727985.2|728817.5|727312.1|33
1632294500000|2021-09-22 07:08:20|728806.9|727806.9|728739.5|727739.5|729305.7|727806.9|728722|727212.4|32
1632294510000|2021-09-22 07:08:30|729233.8|727233.8|729242.7|727242.7|729285.5|727777.5|728730.4|727229.4|34
1632294520000|2021-09-22 07:08:40|729244.7|727244.7|729209.2|727209.2|729246.5|727744.2|728725.8|727202.7|31
1632294530000|2021-09-22 07:08:50|729212.5|727212.5|729221.7|727221.7|729226.1|727226.1|729211.7|727211.7|28
1632294540000|2021-09-22 07:09:00|729224.4|727224.4|728715.4|727715.4|729227.6|727719.6|728654.3|727130|37
1632294550000|2021-09-22 07:09:10|728715.5|727715.5|728705.5|727705.5|729235.8|727738.6|728705.5|727188|26
1632294560000|2021-09-22 07:09:20|729173.1|727173.1|729237.5|727237.5|729237.5|727716.1|728712|727164.9|34
1632294570000|2021-09-22 07:09:30|729212.7|727212.7|729169.8|727169.8|729225.6|727225.6|729155.1|727155.1|31
1632294580000|2021-09-22 07:09:40|729170.6|727170.6|729153.2|727153.2|729172.7|727172.7|729151.3|727151.3|30
1632294590000|2021-09-22 07:09:50|729157.8|727157.8|729170.5|727170.5|729173.2|727173.2|729152.7|727152.7|23
1632294600000|2021-09-22 07:10:00|729172|727172|729151.8|727151.8|729172|727172|729143.6|727143.6|33
1632294610000|2021-09-22 07:10:10|729154.3|727154.3|729160.3|727160.3|729183.7|727676.1|728668.3|727143.9|29
1632294620000|2021-09-22 07:10:20|729173.7|727173.7|729235.7|727235.7|729258.6|727745.1|728672.8|727164.4|36
1632294630000|2021-09-22 07:10:30|729243.6|727243.6|728828.4|727828.4|729334.2|727832.4|728823.2|727235|38
1632294640000|2021-09-22 07:10:40|728829.4|727829.4|729372.5|727372.5|729372.8|727846.3|728785.1|727283.3|37
1632294650000|2021-09-22 07:10:50|729371.7|727371.7|729343|727343|729392.1|727392.1|729332.7|727332.7|33
1632294660000|2021-09-22 07:11:00|729323.6|727323.6|729237.9|727237.9|729344.5|727344.5|729237.4|727237.4|35
1632294670000|2021-09-22 07:11:10|729252|727252|729262|727262|729273.7|727733|728733|727228|36
1632294680000|2021-09-22 07:11:20|729263.5|727263.5|728812.3|727812.3|729328.3|727819|728804.7|727255.9|34
1632294690000|2021-09-22 07:11:30|728814.9|727814.9|728701.2|727701.2|729221.3|727814.9|728695.5|727207.5|28
1632294700000|2021-09-22 07:11:40|728694.9|727694.9|729206.9|727206.9|729219.7|727699.4|728685.5|727174.8|33
1632294710000|2021-09-22 07:11:50|729207.9|727207.9|729310.1|727310.1|729310.1|727790.7|728778.6|727207.9|36
1632294720000|2021-09-22 07:12:00|729322.6|727322.6|729295.9|727295.9|729322.6|727816|728788.6|727284.7|36
1632294730000|2021-09-22 07:12:10|729279.4|727279.4|728786.6|727786.6|729306.5|727808.2|728781.7|727268.2|37
1632294740000|2021-09-22 07:12:20|728787|727787|728741.7|727741.7|729305.8|727805.3|728741.7|727237.7|36
1632294750000|2021-09-22 07:12:30|729250.7|727250.7|729328.3|727328.3|729330.3|727773.7|728740.1|727233.5|35
1632294760000|2021-09-22 07:12:40|728830.4|727830.4|729404.4|727404.4|729408.1|727875.5|728812|727311.9|31
1632294770000|2021-09-22 07:12:50|728904|727904|728928.5|727928.5|729429.3|727935.6|728894.7|727399.7|26
1632294780000|2021-09-22 07:13:00|728929.3|727929.3|729451.5|727451.5|729464.9|727975.5|728904.3|727415.4|35
1632294790000|2021-09-22 07:13:10|729450.8|727450.8|729442.8|727442.8|729458.3|727458.3|729436.8|727436.8|31
1632294800000|2021-09-22 07:13:20|729444.9|727444.9|728876.1|727876.1|729467.9|727879.5|728874|727373.3|35
1632294810000|2021-09-22 07:13:30|728877.7|727877.7|728896.6|727896.6|729394|727896.6|728812.6|727309.4|33
1632294820000|2021-09-22 07:13:40|728888.4|727888.4|728887.6|727887.6|729402.7|727907|728884.1|727390.5|29
1632294830000|2021-09-22 07:13:50|728886.1|727886.1|728857.7|727857.7|729375.5|727912.1|728847.8|727344|35
1632294840000|2021-09-22 07:14:00|728858.5|727858.5|728891|727891|728894.6|727894.6|728858.5|727858.5|29
1632294850000|2021-09-22 07:14:10|729407|727407|728928|727928|729427.8|727948.3|728923.3|727407|30
1632294860000|2021-09-22 07:14:20|728922.4|727922.4|728897.5|727897.5|729395.9|727927.5|728897.5|727395|25
1632294870000|2021-09-22 07:14:30|728896.2|727896.2|728963.5|727963.5|729451.8|727968|728896.2|727395.5|31
1632294880000|2021-09-22 07:14:40|728959.6|727959.6|728873|727873|729428.3|727959.6|728857.3|727369.6|38
1632294890000|2021-09-22 07:14:50|729393.2|727393.2|728884.8|727884.8|729399.6|727887.2|728874.2|727344.7|32
1632294900000|2021-09-22 07:15:00|729357.2|727357.2|729355.2|727355.2|729360.6|727861.8|728835.3|727327.4|36
1632294910000|2021-09-22 07:15:10|728859.1|727859.1|728823.4|727823.4|729330.2|727869.2|728823.4|727318.8|32
1632294920000|2021-09-22 07:15:20|728822.9|727822.9|728840.7|727840.7|729343.9|727853|728807.5|727313|36
1632294930000|2021-09-22 07:15:30|728843.3|727843.3|729343.4|727343.4|729343.4|727843.3|728828.1|727326.2|25
1632294940000|2021-09-22 07:15:40|728835.3|727835.3|728872.5|727872.5|729379.5|727880.8|728833.7|727371.8|29
1632294950000|2021-09-22 07:15:50|728868.5|727868.5|728862.9|727862.9|729365.7|727881.6|728860.9|727359.5|22
1632294960000|2021-09-22 07:16:00|728861|727861|728835|727835|729359.5|727863.3|728830.7|727351.9|27
1632294970000|2021-09-22 07:16:10|728836.6|727836.6|728834.7|727834.7|729343.5|727850.8|728834.7|727343.5|31
1632294980000|2021-09-22 07:16:20|728817.2|727817.2|728816.1|727816.1|729319.3|727817.2|728785|727297.9|29
1632294990000|2021-09-22 07:16:30|728817.1|727817.1|728829.1|727829.1|729336.6|727840.1|728809.7|727328.6|28
1632295000000|2021-09-22 07:16:40|728827.9|727827.9|728922.3|727922.3|729425.2|727927.4|728826.7|727424.5|27
1632295010000|2021-09-22 07:16:50|728917.4|727917.4|728907.9|727907.9|728918.1|727918.1|728891.9|727891.9|34
1632295020000|2021-09-22 07:17:00|728908|727908|728904|727904|729412.4|727909.7|728892.2|727412.4|31
1632295030000|2021-09-22 07:17:10|728903.8|727903.8|728924|727924|729435.8|727935.6|728903.3|727400.3|28
1632295040000|2021-09-22 07:17:20|728924.7|727924.7|728928|727928|728930.8|727930.8|728914.1|727914.1|22
1632295050000|2021-09-22 07:17:30|728928.4|727928.4|728926.8|727926.8|728928.6|727928.6|728917.9|727917.9|18
1632295060000|2021-09-22 07:17:40|728924.9|727924.9|728895.8|727895.8|729401.4|727949.2|728883.5|727401.4|35
1632295070000|2021-09-22 07:17:50|728894.8|727894.8|728964.9|727964.9|728991.3|727991.3|728893.5|727893.5|28
1632295080000|2021-09-22 07:18:00|728963.5|727963.5|729023.4|728023.4|729029.4|728029.4|728940.1|727940.1|34
1632295090000|2021-09-22 07:18:10|729024.7|728024.7|729019|728019|729027.3|728027.3|729001.5|728001.5|24
1632295100000|2021-09-22 07:18:20|729008.9|728008.9|728900.2|727900.2|729019|728019|728900.2|727900.2|35
1632295110000|2021-09-22 07:18:30|728905.3|727905.3|728963.6|727963.6|728970.7|727970.7|728893.3|727893.3|31
1632295120000|2021-09-22 07:18:40|728962.5|727962.5|728928.4|727928.4|728970.1|727970.1|728922.9|727922.9|29
1632295130000|2021-09-22 07:18:50|728927.3|727927.3|728918.3|727918.3|728927.3|727927.3|728918.2|727918.2|18
1632295140000|2021-09-22 07:19:00|728917.8|727917.8|728999.5|727999.5|729519|728024.6|728914.1|727512.6|30
1632295150000|2021-09-22 07:19:10|729000.8|728000.8|729018.8|728018.8|729020.5|728020.5|728986|727986|29
1632295160000|2021-09-22 07:19:20|729018.1|728018.1|729048|728048|729049.5|728049.5|729016.9|728016.9|22
1632295170000|2021-09-22 07:19:30|729033.3|728033.3|729024|728024|729053.2|728053.2|729021.1|728021.1|23
1632295180000|2021-09-22 07:19:40|729018.5|728018.5|728997.8|727997.8|729022.5|728022.5|728965|727965|30
1632295190000|2021-09-22 07:19:50|728995.4|727995.4|729001.8|728001.8|729458.7|728006.9|728965.6|727458.7|29
1632295200000|2021-09-22 07:20:00|729001|728001|728969.1|727969.1|729001|728001|728950.7|727950.7|33
1632295210000|2021-09-22 07:20:10|728965.7|727965.7|728966|727966|728985|727985|728957.5|727957.5|29
1632295220000|2021-09-22 07:20:20|728953.6|727953.6|728913.1|727913.1|728976.7|727976.7|728913.1|727913.1|28
1632295230000|2021-09-22 07:20:30|728912.8|727912.8|728890|727890|728912.8|727912.8|728834.9|727834.9|33
1632295240000|2021-09-22 07:20:40|728893|727893|728855.2|727855.2|728907.5|727907.5|728852.1|727852.1|25
1632295250000|2021-09-22 07:20:50|728839.3|727839.3|728954.6|727954.6|729322.7|727960.7|728802.9|727319.3|34
1632295260000|2021-09-22 07:21:00|728956.1|727956.1|728961.7|727961.7|728962.1|727962.1|728952.1|727952.1|22
1632295270000|2021-09-22 07:21:10|728962|727962|729014.4|728014.4|729022.6|728022.6|728957.7|727957.7|28
1632295280000|2021-09-22 07:21:20|729003.9|728003.9|729011.1|728011.1|729011.1|728011.1|728994.8|727994.8|23
1632295290000|2021-09-22 07:21:30|729010.3|728010.3|728969.9|727969.9|729028.6|728028.6|728966.9|727966.9|32
1632295300000|2021-09-22 07:21:40|728964.3|727964.3|728948.8|727948.8|728972.5|727972.5|728938.3|727938.3|31
1632295310000|2021-09-22 07:21:50|728949|727949|728911.6|727911.6|728949|727949|728911.6|727911.6|24
1632295320000|2021-09-22 07:22:00|728917.3|727917.3|728929.2|727929.2|728938.4|727938.4|728917.3|727917.3|23
1632295330000|2021-09-22 07:22:10|728929.5|727929.5|728989.5|727989.5|729484.2|727995|728929.5|727483.3|22
1632295340000|2021-09-22 07:22:20|728988|727988|728994.9|727994.9|729011.6|728011.6|728985|727985|25
1632295350000|2021-09-22 07:22:30|728997.1|727997.1|729030|728030|729525.1|728042.1|728997.1|727495.6|35
1632295360000|2021-09-22 07:22:40|729024.5|728024.5|729017.1|728017.1|729024.5|728024.5|729013.7|728013.7|24
1632295370000|2021-09-22 07:22:50|729015.6|728015.6|729007.3|728007.3|729501.1|728023.4|728974.7|727501.1|32
1632295380000|2021-09-22 07:23:00|729004.3|728004.3|729014.8|728014.8|729512.9|728023|728998.6|727502.1|21
1632295390000|2021-09-22 07:23:10|729008.6|728008.6|729018.1|728018.1|729019.1|728019.1|729007.7|728007.7|21
1632295400000|2021-09-22 07:23:20|729018.8|728018.8|728983.5|727983.5|729483.6|728019.9|728981.8|727483.6|26
1632295410000|2021-09-22 07:23:30|729000.3|728000.3|729547.3|727547.3|729547.3|728052.9|728979.8|727547.3|30
1632295420000|2021-09-22 07:23:40|729546.6|727546.6|729059.9|728059.9|729562.9|728070.5|729056.6|727546.6|31
1632295430000|2021-09-22 07:23:50|729061.1|728061.1|729180.8|728180.8|729623.4|728180.8|729061.1|727619.8|28
1632295440000|2021-09-22 07:24:00|729182.9|728182.9|729173.3|728173.3|729216.9|728216.9|729173.3|728173.3|30
1632295450000|2021-09-22 07:24:10|729173.5|728173.5|729221.5|728221.5|729713.8|728227|729158.8|727713.8|28
1632295460000|2021-09-22 07:24:20|729221.2|728221.2|729224|728224|729238.1|728238.1|729221.2|728221.2|20
1632295470000|2021-09-22 07:24:30|729222.5|728222.5|729272.4|728272.4|729806.5|728296.4|729221.4|727791.6|26
1632295480000|2021-09-22 07:24:40|729269.7|728269.7|729300.1|728300.1|729802.5|728307|729264.3|727797.3|24
1632295490000|2021-09-22 07:24:50|729300.2|728300.2|729263.3|728263.3|729772.6|728303.8|729258.2|727772.6|30
1632295500000|2021-09-22 07:25:00|729260.8|728260.8|729252.1|728252.1|729261.4|728261.4|729247.9|728247.9|25
1632295510000|2021-09-22 07:25:10|729246.7|728246.7|729292.8|728292.8|729810.3|728298.9|729244.4|727797|33
1632295520000|2021-09-22 07:25:20|729294.7|728294.7|729866.9|727866.9|729866.9|728382.3|729289.6|727844.7|37
1632295530000|2021-09-22 07:25:30|729867.1|727867.1|729942.9|727942.9|729977.3|728567.2|729371.5|727864|39
1632295540000|2021-09-22 07:25:40|729447.4|728447.4|729947.2|727947.2|730038.9|728547.5|729446.9|727932.4|40
1632295550000|2021-09-22 07:25:50|729949.3|727949.3|729980.9|727980.9|729988.4|728496.4|729463.2|727938|39
1632295560000|2021-09-22 07:26:00|729968.7|727968.7|729559.1|728559.1|729974.8|728559.1|729468.5|727947.3|40
1632295570000|2021-09-22 07:26:10|729561.8|728561.8|729526.1|728526.1|730028.5|728562.9|729494.6|728013.9|35
1632295580000|2021-09-22 07:26:20|729524.6|728524.6|729558|728558|729558|728558|729521.6|728521.6|28
1632295590000|2021-09-22 07:26:30|729558.1|728558.1|729584|728584|729610.8|728610.8|729556.3|728556.3|32
1632295600000|2021-09-22 07:26:40|729589|728589|729522.6|728522.6|729589|728589|729516.2|728516.2|38
1632295610000|2021-09-22 07:26:50|729530.1|728530.1|729564|728564|730070.2|728570.5|729507.5|728046.5|36
1632295620000|2021-09-22 07:27:00|729561.9|728561.9|729532.8|728532.8|730042.2|728572.3|729532.7|728039.6|34
1632295630000|2021-09-22 07:27:10|729519.9|728519.9|729568.3|728568.3|730054.2|728577.1|729517.2|728054.2|33
1632295640000|2021-09-22 07:27:20|729565.2|728565.2|729588.7|728588.7|730071|728592.9|729560|728054.4|37
1632295650000|2021-09-22 07:27:30|729589|728589|729573.9|728573.9|730069.3|728589|729558|728069.3|29
1632295660000|2021-09-22 07:27:40|729570.4|728570.4|729610.4|728610.4|729619.5|728619.5|729567.3|728567.3|29
1632295670000|2021-09-22 07:27:50|729606.5|728606.5|729587.3|728587.3|730088|728612|729585.1|728081.4|37
1632295680000|2021-09-22 07:28:00|729587|728587|730157|728157|730157|728657.8|729549.1|728148.6|28
1632295690000|2021-09-22 07:28:10|730154.6|728154.6|729657.4|728657.4|730155.2|728657.4|729657.4|728153.2|14
1632295700000|2021-09-22 07:28:20|729658|728658|729653.4|728653.4|729659.7|728659.7|729653.4|728653.4|20
1632295710000|2021-09-22 07:28:30|729651.4|728651.4|729758.4|728758.4|730289.6|728796|729649.2|728280.7|33
1632295720000|2021-09-22 07:28:40|729756.9|728756.9|729755.7|728755.7|729761.3|728761.3|729715.9|728715.9|38
1632295730000|2021-09-22 07:28:50|729757.9|728757.9|729740.1|728740.1|729757.9|728757.9|729737.6|728737.6|34
1632295740000|2021-09-22 07:29:00|729740.8|728740.8|729748.1|728748.1|730258.1|728748.1|729733.7|728240.5|27
1632295750000|2021-09-22 07:29:10|729748.3|728748.3|730194|728194|730215.6|728756.9|729695.7|728194|34
1632295760000|2021-09-22 07:29:20|729686.2|728686.2|729691|728691|729697|728697|729682.8|728682.8|30
1632295770000|2021-09-22 07:29:30|729690.9|728690.9|729687.1|728687.1|729708.7|728708.7|729686.4|728686.4|28
1632295780000|2021-09-22 07:29:40|729687|728687|729683.8|728683.8|729694.5|728694.5|729681.8|728681.8|25
1632295790000|2021-09-22 07:29:50|729683.1|728683.1|729686.2|728686.2|729686.5|728686.5|729647.4|728647.4|25
1632295800000|2021-09-22 07:30:00|729687.8|728687.8|729586.3|728586.3|730158.6|728704.8|729586.3|728158.6|36
1632295810000|2021-09-22 07:30:10|729587.2|728587.2|729597.8|728597.8|730094.9|728597.8|729550.6|728066.3|32
1632295820000|2021-09-22 07:30:20|729593|728593|729562.2|728562.2|730114.1|728635|729562.2|728053.6|33
1632295830000|2021-09-22 07:30:30|729565.2|728565.2|729545.7|728545.7|730070|728594.8|729542.6|728043.9|37
1632295840000|2021-09-22 07:30:40|729544.1|728544.1|729537.3|728537.3|730040.5|728569.4|729523.9|728040.5|29
1632295850000|2021-09-22 07:30:50|729533.5|728533.5|729543.8|728543.8|729549.4|728549.4|729523.9|728523.9|21
1632295860000|2021-09-22 07:31:00|729540.1|728540.1|729551.7|728551.7|729551.7|728551.7|729528.9|728528.9|29
1632295870000|2021-09-22 07:31:10|729550.4|728550.4|729523.1|728523.1|729551|728551|729523.1|728523.1|28
1632295880000|2021-09-22 07:31:20|729524.8|728524.8|729505|728505|729524.8|728524.8|729498.6|728498.6|28
1632295890000|2021-09-22 07:31:30|729504.4|728504.4|729530.5|728530.5|729557|728557|729498.1|728498.1|28
1632295900000|2021-09-22 07:31:40|729532.2|728532.2|729536.9|728536.9|729549.5|728549.5|729531.9|728531.9|26
1632295910000|2021-09-22 07:31:50|729537.2|728537.2|729524.9|728524.9|729537.6|728537.6|729524.2|728524.2|29
1632295920000|2021-09-22 07:32:00|729524.2|728524.2|729510.5|728510.5|729524.2|728524.2|729488.2|728488.2|28
1632295930000|2021-09-22 07:32:10|729510.7|728510.7|729502.4|728502.4|729519.8|728519.8|729501|728501|29
1632295940000|2021-09-22 07:32:20|729502.1|728502.1|729495.4|728495.4|729503.2|728503.2|729479.9|728479.9|34
1632295950000|2021-09-22 07:32:30|729493.9|728493.9|729486.5|728486.5|729496.8|728496.8|729485.8|728485.8|28
1632295960000|2021-09-22 07:32:40|729476.5|728476.5|729352.5|728352.5|729476.5|728476.5|729342.9|728342.9|38
1632295970000|2021-09-22 07:32:50|729342.7|728342.7|729321.5|728321.5|729895.5|728406.1|729321.5|727855|36
1632295980000|2021-09-22 07:33:00|729317.4|728317.4|729311.6|728311.6|729828.6|728326.8|729290.7|727828.6|33
1632295990000|2021-09-22 07:33:10|729313.3|728313.3|729323.7|728323.7|729828.6|728354.1|729307.5|727820.5|33
1632296000000|2021-09-22 07:33:20|729321.5|728321.5|729315.6|728315.6|729327.7|728327.7|729307.1|728307.1|34
1632296010000|2021-09-22 07:33:30|729316.8|728316.8|729312.5|728312.5|729326.1|728326.1|729309.9|728309.9|32
1632296020000|2021-09-22 07:33:40|729313|728313|729312.5|728312.5|729322.1|728322.1|729312.5|728312.5|30
1632296030000|2021-09-22 07:33:50|729315.1|728315.1|729361.7|728361.7|729363.1|728363.1|729311.6|728311.6|37
1632296040000|2021-09-22 07:34:00|729360.9|728360.9|729352.4|728352.4|729362.1|728362.1|729333.7|728333.7|31
1632296050000|2021-09-22 07:34:10|729334.3|728334.3|729325.4|728325.4|729334.3|728334.3|729325.3|728325.3|21
1632296060000|2021-09-22 07:34:20|729325.6|728325.6|729359.5|728359.5|729362.8|728362.8|729296.2|728296.2|30
1632296070000|2021-09-22 07:34:30|729358.7|728358.7|729337.2|728337.2|729358.7|728358.7|729326.5|728326.5|35
1632296080000|2021-09-22 07:34:40|729350.1|728350.1|729352.2|728352.2|729866.9|728417.8|729344.5|727865.7|37
1632296090000|2021-09-22 07:34:50|729351.8|728351.8|729331.4|728331.4|729852.4|728351.8|729315.7|727839.7|32
1632296100000|2021-09-22 07:35:00|729330.8|728330.8|729310.5|728310.5|729331.6|728331.6|729310.5|728310.5|32
1632296110000|2021-09-22 07:35:10|729310.3|728310.3|729251.4|728251.4|729775.8|728317.6|729251.4|727766.4|28
1632296120000|2021-09-22 07:35:20|729247.3|728247.3|729152.3|728152.3|729742.2|728259|729146.6|727711.3|38
1632296130000|2021-09-22 07:35:30|729150.4|728150.4|729138.5|728138.5|729150.4|728150.4|729122.4|728122.4|35
1632296140000|2021-09-22 07:35:40|729116.5|728116.5|729193.4|728193.4|729634.1|728216.3|729107.9|727634.1|38
1632296150000|2021-09-22 07:35:50|729195.7|728195.7|729240|728240|729718.5|728244.8|729187.5|727718.5|36
1632296160000|2021-09-22 07:36:00|729241.1|728241.1|729185.6|728185.6|729721.7|728241.1|729185.6|727687.5|35
1632296170000|2021-09-22 07:36:10|729187.4|728187.4|729182.7|728182.7|729193.1|728193.1|729172|728172|29
1632296180000|2021-09-22 07:36:20|729183.7|728183.7|729182.5|728182.5|729192.1|728192.1|729167.8|728167.8|25
1632296190000|2021-09-22 07:36:30|729182.6|728182.6|729688.8|727688.8|729705.2|728216|729182.3|727687.9|30
1632296200000|2021-09-22 07:36:40|729695.3|727695.3|729175.2|728175.2|729699.4|728200|729174|727695.3|33
1632296210000|2021-09-22 07:36:50|729174.7|728174.7|729178.5|728178.5|729194.3|728194.3|729171.3|728171.3|36
1632296220000|2021-09-22 07:37:00|729179.8|728179.8|729177.7|728177.7|729179.8|728179.8|729138.7|728138.7|31
1632296230000|2021-09-22 07:37:10|729175.9|728175.9|729162.3|728162.3|729175.9|728175.9|729155.6|728155.6|24
1632296240000|2021-09-22 07:37:20|729161.3|728161.3|729181.4|728181.4|729185.5|728185.5|729157|728157|28
1632296250000|2021-09-22 07:37:30|729187.7|728187.7|729166.2|728166.2|729189.7|728189.7|729160.6|728160.6|27
1632296260000|2021-09-22 07:37:40|729161.5|728161.5|729130.7|728130.7|729166.7|728166.7|729130.7|728130.7|22
1632296270000|2021-09-22 07:37:50|729094.4|728094.4|729477.3|727477.3|729552.5|728094.4|728985.4|727477.3|34
1632296280000|2021-09-22 07:38:00|729475.3|727475.3|728990.3|727990.3|729479.7|727990.3|728973.2|727475.3|31
1632296290000|2021-09-22 07:38:10|728986.2|727986.2|728971.3|727971.3|729476.9|727996.7|728967|727463.5|31
1632296300000|2021-09-22 07:38:20|728980.9|727980.9|729001.6|728001.6|729011.8|728011.8|728973|727973|29
1632296310000|2021-09-22 07:38:30|729005.1|728005.1|728995.9|727995.9|729006.3|728006.3|728994.2|727994.2|26
1632296320000|2021-09-22 07:38:40|729000.5|728000.5|729018.4|728018.4|729521.9|728023|728999|727509.5|25
1632296330000|2021-09-22 07:38:50|729020.8|728020.8|729033.9|728033.9|729034.6|728034.6|729020|728020|15
1632296340000|2021-09-22 07:39:00|729035.1|728035.1|729073.1|728073.1|729073.1|728073.1|729030.8|728030.8|23
1632296350000|2021-09-22 07:39:10|729067.7|728067.7|729234.5|728234.5|729638|728234.5|729066.2|727634.6|25
1632296360000|2021-09-22 07:39:20|729229.7|728229.7|729814.3|727814.3|729836.3|728301.9|729212.6|727716.8|34
1632296370000|2021-09-22 07:39:30|729326.4|728326.4|729347|728347|729851.7|728351.9|729324.5|727836.3|34
1632296380000|2021-09-22 07:39:40|729347.1|728347.1|729360.9|728360.9|729873.7|728381.4|729326.8|727804.3|29
1632296390000|2021-09-22 07:39:50|729363.2|728363.2|729376.7|728376.7|729870.4|728376.7|729333.3|727869.3|28
1632296400000|2021-09-22 07:40:00|729371.7|728371.7|729361.1|728361.1|729371.7|728371.7|729356|728356|22
1632296410000|2021-09-22 07:40:10|729358.7|728358.7|729292|728292|729828.6|728358.7|729292|727767.7|29
1632296420000|2021-09-22 07:40:20|729289|728289|729766.8|727766.8|729784.6|728289|729241.8|727745.4|30
1632296430000|2021-09-22 07:40:30|729770.6|727770.6|729315|728315|729827.3|728326|729262.6|727770.4|29
1632296440000|2021-09-22 07:40:40|729316|728316|729247.1|728247.1|729884.2|728369.9|729243.2|727737.7|34
1632296450000|2021-09-22 07:40:50|729742.2|727742.2|729217.6|728217.6|729742.2|728241.2|729199.3|727701|34
1632296460000|2021-09-22 07:41:00|729224.2|728224.2|729756.2|727756.2|729808.1|728307.5|729220.1|727747.4|37
1632296470000|2021-09-22 07:41:10|729755.6|727755.6|729816.1|727816.1|729816.1|728314.6|729282.3|727748.7|35
1632296480000|2021-09-22 07:41:20|729813.7|727813.7|729381.4|728381.4|729885|728381.4|729341.1|727807.3|32
1632296490000|2021-09-22 07:41:30|729377.3|728377.3|729365.6|728365.6|729925.7|728380.1|729365.6|727847.2|35
1632296500000|2021-09-22 07:41:40|729360.9|728360.9|729906.5|727906.5|729906.5|728367.6|729357.9|727876.5|27
1632296510000|2021-09-22 07:41:50|729920.4|727920.4|729945.3|727945.3|729980.8|728455.9|729388.7|727882.6|36
1632296520000|2021-09-22 07:42:00|729944.9|727944.9|729449.6|728449.6|729969.3|728464.9|729449.6|727942.8|29
1632296530000|2021-09-22 07:42:10|729446.1|728446.1|729315.7|728315.7|729895.7|728449.3|729311|727838.3|38
1632296540000|2021-09-22 07:42:20|729310.7|728310.7|729302.4|728302.4|729786.3|728330|729277.7|727776.8|35
1632296550000|2021-09-22 07:42:30|729309.6|728309.6|729325.2|728325.2|729325.2|728325.2|729305.6|728305.6|23
1632296560000|2021-09-22 07:42:40|729315.1|728315.1|729327.6|728327.6|729327.6|728327.6|729312.2|728312.2|28
1632296570000|2021-09-22 07:42:50|729314.1|728314.1|729269.4|728269.4|729796.5|728339.9|729267.4|727785.9|31
1632296580000|2021-09-22 07:43:00|729276.3|728276.3|729318.4|728318.4|729322.5|728322.5|729249.6|728249.6|37
1632296590000|2021-09-22 07:43:10|729314.1|728314.1|729308.2|728308.2|729333.8|728333.8|729278.3|728278.3|38
1632296600000|2021-09-22 07:43:20|729305.1|728305.1|729245.1|728245.1|729742.6|728308.5|729228|727736.8|37
1632296610000|2021-09-22 07:43:30|729255|728255|729227.1|728227.1|729255|728255|729218.6|728218.6|31
1632296620000|2021-09-22 07:43:40|729229.7|728229.7|729218.6|728218.6|729230.9|728230.9|729205.5|728205.5|26
1632296630000|2021-09-22 07:43:50|729218.1|728218.1|729224.2|728224.2|729224.2|728224.2|729208.9|728208.9|18
1632296640000|2021-09-22 07:44:00|729224|728224|729237.6|728237.6|729262.3|728262.3|729223.7|728223.7|25
1632296650000|2021-09-22 07:44:10|729242.2|728242.2|729245.2|728245.2|729245.2|728245.2|729236.7|728236.7|18
1632296660000|2021-09-22 07:44:20|729244.9|728244.9|729272.7|728272.7|729281.6|728281.6|729242.4|728242.4|29
1632296670000|2021-09-22 07:44:30|729281|728281|729277.8|728277.8|729284.5|728284.5|729273.7|728273.7|27
1632296680000|2021-09-22 07:44:40|729273.9|728273.9|729280.6|728280.6|729280.6|728280.6|729271.9|728271.9|27
1632296690000|2021-09-22 07:44:50|729282.3|728282.3|729312.5|728312.5|729323.5|728323.5|729282.3|728282.3|29
1632296700000|2021-09-22 07:45:00|729315|728315|729265|728265|729315.2|728315.2|729262.6|728262.6|27
1632296710000|2021-09-22 07:45:10|729272.3|728272.3|729239.5|728239.5|729272.3|728272.3|729221.4|728221.4|37
1632296720000|2021-09-22 07:45:20|729230.9|728230.9|729222.8|728222.8|729237|728237|729198.7|728198.7|34
1632296730000|2021-09-22 07:45:30|729220.3|728220.3|729260.5|728260.5|729271.9|728271.9|729215.9|728215.9|20
1632296740000|2021-09-22 07:45:40|729261|728261|729238.2|728238.2|729270|728270|729237.6|728237.6|26
1632296750000|2021-09-22 07:45:50|729237.6|728237.6|729223.3|728223.3|729730.6|728238.6|729219.1|727729.9|27
1632296760000|2021-09-22 07:46:00|729221.7|728221.7|729241.9|728241.9|729241.9|728241.9|729210.2|728210.2|29
1632296770000|2021-09-22 07:46:10|729240.7|728240.7|729240.8|728240.8|729242.8|728242.8|729237.4|728237.4|21
1632296780000|2021-09-22 07:46:20|729238.9|728238.9|729276.3|728276.3|729279.6|728279.6|729238.9|728238.9|26
1632296790000|2021-09-22 07:46:30|729274.7|728274.7|729274.6|728274.6|729296.3|728296.3|729262|728262|27
1632296800000|2021-09-22 07:46:40|729273.7|728273.7|729773.6|727773.6|729774.6|728279|729266|727768|28
1632296810000|2021-09-22 07:46:50|729773|727773|729312.2|728312.2|729774.6|728312.8|729269.4|727773|23
1632296820000|2021-09-22 07:47:00|729305|728305|729257.2|728257.2|729308.5|728308.5|729251.8|728251.8|24
1632296830000|2021-09-22 07:47:10|729249.2|728249.2|729238.9|728238.9|729252.9|728252.9|729238.2|728238.2|23
1632296840000|2021-09-22 07:47:20|729238.3|728238.3|729175.4|728175.4|729718.3|728239.2|729175.4|727664.7|31
1632296850000|2021-09-22 07:47:30|729170.9|728170.9|729206.9|728206.9|729718.6|728220.2|729164.7|727703.3|30
1632296860000|2021-09-22 07:47:40|729205.3|728205.3|729208.9|728208.9|729219.1|728219.1|729196.5|728196.5|25
1632296870000|2021-09-22 07:47:50|729212.2|728212.2|729210|728210|729213.1|728213.1|729204.2|728204.2|26
1632296880000|2021-09-22 07:48:00|729209.5|728209.5|729276.4|728276.4|729760.9|728294.4|729209.5|727734.4|29
1632296890000|2021-09-22 07:48:10|729286.9|728286.9|729296.3|728296.3|729312.1|728312.1|729286.9|728286.9|20
1632296900000|2021-09-22 07:48:20|729298.6|728298.6|729382.2|728382.2|729875|728422.6|729298.6|727875|37
1632296910000|2021-09-22 07:48:30|729383.7|728383.7|729469.8|728469.8|729897.9|728469.8|729379.6|727896.4|36
1632296920000|2021-09-22 07:48:40|729976.3|727976.3|729499.2|728499.2|729976.3|728522.8|729457.3|727976.3|28
1632296930000|2021-09-22 07:48:50|729493.9|728493.9|729448.8|728448.8|729974.8|728507.7|729445.5|727974.8|34
1632296940000|2021-09-22 07:49:00|729442.7|728442.7|729477.7|728477.7|729976.3|728484.9|729429.5|727935.6|35
1632296950000|2021-09-22 07:49:10|729484.2|728484.2|729450.4|728450.4|729989.1|728485.5|729449.7|727954.3|37
1632296960000|2021-09-22 07:49:20|729448.4|728448.4|729439.3|728439.3|729461.5|728461.5|729423.5|728423.5|29
1632296970000|2021-09-22 07:49:30|729437.2|728437.2|729382.3|728382.3|729937.3|728456|729342.4|727857.1|27
1632296980000|2021-09-22 07:49:40|729365|728365|729355.5|728355.5|729869.3|728365|729335.9|727838.7|34
1632296990000|2021-09-22 07:49:50|729353.5|728353.5|729321.6|728321.6|729356.1|728356.1|729321.6|728321.6|23
1632297000000|2021-09-22 07:50:00|729325.9|728325.9|729360.2|728360.2|729884|728375.5|729309|727821.6|27
1632297010000|2021-09-22 07:50:10|729360.5|728360.5|729394.6|728394.6|729914.4|728424.3|729359.7|727899.4|28
1632297020000|2021-09-22 07:50:20|729395.1|728395.1|729342.2|728342.2|729892.7|728395.1|729342.2|727870.1|30
1632297030000|2021-09-22 07:50:30|729340.8|728340.8|729364.7|728364.7|729866.4|728367.1|729340.2|727859.9|27
1632297040000|2021-09-22 07:50:40|729351.9|728351.9|730066|728066|730066|728542.3|729347.2|728055.1|32
1632297050000|2021-09-22 07:50:50|729542.9|728542.9|729577.2|728577.2|730087.1|728579.5|729542.9|728066.3|33
1632297060000|2021-09-22 07:51:00|729578.8|728578.8|729592.9|728592.9|730159.8|728664|729560|728090|37
1632297070000|2021-09-22 07:51:10|729599.8|728599.8|730080.5|728080.5|730117.8|728608.8|729580.3|728072.5|30
1632297080000|2021-09-22 07:51:20|730081.2|728081.2|730022.3|728022.3|730082.3|728578.9|729521.3|728019.8|27
1632297090000|2021-09-22 07:51:30|730025.9|728025.9|730073|728073|730086|728524.9|729523.9|728023.2|32
1632297100000|2021-09-22 07:51:40|730071.1|728071.1|730119|728119|730142.4|728628.1|729599.8|728067.5|36
1632297110000|2021-09-22 07:51:50|730118.9|728118.9|729579.5|728579.5|730124.5|728603.9|729572.4|728075.4|37
1632297120000|2021-09-22 07:52:00|729573.3|728573.3|729607.4|728607.4|730121.8|728617.7|729573.3|728099.8|28
1632297130000|2021-09-22 07:52:10|729614.7|728614.7|729552.7|728552.7|730126.9|728667.6|729547.5|728026.8|35
1632297140000|2021-09-22 07:52:20|730070.3|728070.3|730123.5|728123.5|730128.5|728568.2|729539.6|728049.5|32
1632297150000|2021-09-22 07:52:30|730118.5|728118.5|729585|728585|730118.5|728591.9|729582.5|728102.1|18
1632297160000|2021-09-22 07:52:40|729589.4|728589.4|729608.4|728608.4|729633|728633|729581.8|728581.8|28
1632297170000|2021-09-22 07:52:50|729614.8|728614.8|730070|728070|730070|728616.2|729585.8|728068.5|31
1632297180000|2021-09-22 07:53:00|729549.4|728549.4|729540.2|728540.2|730096.2|728588.9|729528.6|728043|31
1632297190000|2021-09-22 07:53:10|730039.3|728039.3|729519.3|728519.3|730039.5|728537.7|729514.5|728031.5|25
1632297200000|2021-09-22 07:53:20|729513.2|728513.2|729494.3|728494.3|729524.9|728524.9|729482.8|728482.8|24
1632297210000|2021-09-22 07:53:30|730019.4|728019.4|729487.5|728487.5|730025|728514.4|729487.5|728010.7|27
1632297220000|2021-09-22 07:53:40|729480.7|728480.7|729519.4|728519.4|730032.4|728531.6|729480.7|728023.5|32
1632297230000|2021-09-22 07:53:50|729533.7|728533.7|729521.4|728521.4|729551|728551|729517.8|728517.8|26
1632297240000|2021-09-22 07:54:00|729527.3|728527.3|729493.1|728493.1|729997.1|728527.3|729473.6|727974.1|35
1632297250000|2021-09-22 07:54:10|729501.6|728501.6|729501.2|728501.2|730052.5|728538.7|729493.3|728028|34
1632297260000|2021-09-22 07:54:20|729505.4|728505.4|729491.8|728491.8|730024.9|728513.9|729491.8|728023.5|29
1632297270000|2021-09-22 07:54:30|729493.2|728493.2|729499.3|728499.3|730021|728528|729488.5|728001.8|30
1632297280000|2021-09-22 07:54:40|730007.9|728007.9|729516.9|728516.9|730018|728541.2|729490.4|728005.4|28
1632297290000|2021-09-22 07:54:50|729511.6|728511.6|729544.9|728544.9|730035.9|728544.9|729489.2|728014.1|29
1632297300000|2021-09-22 07:55:00|730042.7|728042.7|730062.3|728062.3|730062.3|728573.4|729535.4|728040.5|29
1632297310000|2021-09-22 07:55:10|730061|728061|729497|728497|730061|728567.6|729481.9|728012.7|30
1632297320000|2021-09-22 07:55:20|729497.9|728497.9|729489.8|728489.8|730002.4|728525.3|729472.3|727977.9|33
1632297330000|2021-09-22 07:55:30|729489.6|728489.6|729496.5|728496.5|730022|728535.3|729489.3|728022|29
1632297340000|2021-09-22 07:55:40|729508.1|728508.1|729437.9|728437.9|729958.3|728508.1|729429.5|727939.1|31
1632297350000|2021-09-22 07:55:50|729437.5|728437.5|729419.7|728419.7|729437.5|728437.5|729409.5|728409.5|29
1632297360000|2021-09-22 07:56:00|729420.7|728420.7|729468|728468|729474.2|728474.2|729410|728410|34
1632297370000|2021-09-22 07:56:10|729466.8|728466.8|729450.7|728450.7|729969|728472.3|729446.9|727965.1|26
1632297380000|2021-09-22 07:56:20|729451.1|728451.1|729427.5|728427.5|729942.1|728454.3|729413.2|727938.3|34
1632297390000|2021-09-22 07:56:30|729420.6|728420.6|729436.4|728436.4|729436.4|728436.4|729420.6|728420.6|23
1632297400000|2021-09-22 07:56:40|729439.3|728439.3|729431.8|728431.8|729446.5|728446.5|729426.8|728426.8|18
1632297410000|2021-09-22 07:56:50|729428.7|728428.7|729425.9|728425.9|729936|728431.1|729419|727936|23
1632297420000|2021-09-22 07:57:00|729426.1|728426.1|729415.8|728415.8|729426.1|728426.1|729406.3|728406.3|34
1632297430000|2021-09-22 07:57:10|729427.5|728427.5|729376.6|728376.6|729427.5|728427.5|729345.8|728345.8|33
1632297440000|2021-09-22 07:57:20|729381.6|728381.6|729419.4|728419.4|729940.5|728424.6|729371.3|727905|31
1632297450000|2021-09-22 07:57:30|729428|728428|729450|728450|729468|728468|729427.3|728427.3|34
1632297460000|2021-09-22 07:57:40|729449.5|728449.5|729416.3|728416.3|729456.5|728456.5|729416.3|728416.3|28
1632297470000|2021-09-22 07:57:50|729414.4|728414.4|729421.4|728421.4|729426.5|728426.5|729384.1|728384.1|33
1632297480000|2021-09-22 07:58:00|729422.1|728422.1|729417.8|728417.8|729426.6|728426.6|729413|728413|26
1632297490000|2021-09-22 07:58:10|729417.9|728417.9|729458.5|728458.5|729466.3|728466.3|729417.9|728417.9|24
1632297500000|2021-09-22 07:58:20|729458|728458|729438.6|728438.6|729458|728458|729436.6|728436.6|29
1632297510000|2021-09-22 07:58:30|729434.9|728434.9|729402.4|728402.4|729920.9|728444|729399.9|727908.3|37
1632297520000|2021-09-22 07:58:40|729402.1|728402.1|730002.1|728002.1|730002.1|728483.9|729402.1|728002.1|29
1632297530000|2021-09-22 07:58:50|729988.1|727988.1|729487.7|728487.7|730001|728521.5|729483.5|727988.1|34
1632297540000|2021-09-22 07:59:00|729489.2|728489.2|729456.5|728456.5|729492.1|728492.1|729437.9|728437.9|34
1632297550000|2021-09-22 07:59:10|729456.7|728456.7|729516.4|728516.4|729542.6|728542.6|729456|728456|36
1632297560000|2021-09-22 07:59:20|729515.7|728515.7|729514.9|728514.9|729516.9|728516.9|729508.2|728508.2|29
1632297570000|2021-09-22 07:59:30|729516.9|728516.9|729529.6|728529.6|729530.6|728530.6|729497.4|728497.4|29
1632297580000|2021-09-22 07:59:40|729523.3|728523.3|729525.4|728525.4|729528.5|728528.5|729521.6|728521.6|23
1632297590000|2021-09-22 07:59:50|729524.3|728524.3|729540.8|728540.8|730051.4|728573.1|729524.3|728046.2|32
1632297600000|2021-09-22 08:00:00|729541.7|728541.7|729532.4|728532.4|729551.5|728551.5|729514.1|728514.1|33
1632297610000|2021-09-22 08:00:10|729532.2|728532.2|729531.7|728531.7|729548.8|728548.8|729522.8|728522.8|23
1632297620000|2021-09-22 08:00:20|730032|728032|729517.5|728517.5|730037.5|728535.5|729517.3|728032|24
1632297630000|2021-09-22 08:00:30|729518.1|728518.1|729489.6|728489.6|730030.2|728527.2|729438.1|727941.2|26
1632297640000|2021-09-22 08:00:40|729482|728482|729440.1|728440.1|729891.4|728487|729397.8|727891.4|32
1632297650000|2021-09-22 08:00:50|729440.4|728440.4|729438.3|728438.3|729449.1|728449.1|729429.9|728429.9|21
1632297660000|2021-09-22 08:01:00|729438.1|728438.1|729434.6|728434.6|729440.2|728440.2|729424.4|728424.4|23
1632297670000|2021-09-22 08:01:10|729436.8|728436.8|729438.5|728438.5|729441.6|728441.6|729428.7|728428.7|26
1632297680000|2021-09-22 08:01:20|729420.8|728420.8|729365.9|728365.9|729424.5|728424.5|729359|728359|37
1632297690000|2021-09-22 08:01:30|729366.2|728366.2|729353.7|728353.7|729366.2|728366.2|729351|728351|33
1632297700000|2021-09-22 08:01:40|729354|728354|729354.4|728354.4|729372.5|728372.5|729336.6|728336.6|36
1632297710000|2021-09-22 08:01:50|729355.5|728355.5|729360.5|728360.5|729377.5|728377.5|729353.4|728353.4|34
1632297720000|2021-09-22 08:02:00|729365.7|728365.7|729381.1|728381.1|729381.1|728381.1|729361.7|728361.7|30
1632297730000|2021-09-22 08:02:10|729381.9|728381.9|729360.4|728360.4|729384.2|728384.2|729350.7|728350.7|28
1632297740000|2021-09-22 08:02:20|729361.9|728361.9|729380.3|728380.3|729407.3|728407.3|729330.6|728330.6|38
1632297750000|2021-09-22 08:02:30|729379|728379|729348|728348|729389.5|728389.5|729347.8|728347.8|31
1632297760000|2021-09-22 08:02:40|729345.7|728345.7|729385.4|728385.4|729388.5|728388.5|729345.7|728345.7|23
1632297770000|2021-09-22 08:02:50|729388.3|728388.3|729423.5|728423.5|729423.5|728423.5|729373.4|728373.4|35
1632297780000|2021-09-22 08:03:00|729416.8|728416.8|729344.2|728344.2|729419|728419|729322.1|728322.1|32
1632297790000|2021-09-22 08:03:10|729333.4|728333.4|729313.5|728313.5|729344.1|728344.1|729313.5|728313.5|33
1632297800000|2021-09-22 08:03:20|729319.5|728319.5|729286.7|728286.7|729328.6|728328.6|729261.5|728261.5|27
1632297810000|2021-09-22 08:03:30|729287.5|728287.5|729321.6|728321.6|729321.6|728321.6|729280.8|728280.8|31
1632297820000|2021-09-22 08:03:40|729318.8|728318.8|729364.9|728364.9|729374.1|728374.1|729318.6|728318.6|23
1632297830000|2021-09-22 08:03:50|729368.8|728368.8|729359.4|728359.4|729368.8|728368.8|729354.6|728354.6|27
1632297840000|2021-09-22 08:04:00|729357.4|728357.4|729432|728432|729434.4|728434.4|729357.4|728357.4|37
1632297850000|2021-09-22 08:04:10|729433|728433|729388.4|728388.4|729474.5|728474.5|729382.3|728382.3|32
1632297860000|2021-09-22 08:04:20|729385.6|728385.6|729334.3|728334.3|729386.8|728386.8|729310.4|728310.4|28
1632297870000|2021-09-22 08:04:30|729335.6|728335.6|729345.2|728345.2|729383.3|728383.3|729327.8|728327.8|34
1632297880000|2021-09-22 08:04:40|729344.4|728344.4|729373.1|728373.1|729374.8|728374.8|729322.5|728322.5|27
1632297890000|2021-09-22 08:04:50|729372.8|728372.8|729443.7|728443.7|729446.8|728446.8|729372.8|728372.8|33
1632297900000|2021-09-22 08:05:00|729431.1|728431.1|729387.6|728387.6|729441.9|728441.9|729381.9|728381.9|34
1632297910000|2021-09-22 08:05:10|729386.9|728386.9|729435.1|728435.1|729435.1|728435.1|729386.9|728386.9|27
1632297920000|2021-09-22 08:05:20|729433|728433|729355|728355|729433|728433|729355|728355|30
1632297930000|2021-09-22 08:05:30|729351.7|728351.7|729325.2|728325.2|729351.7|728351.7|729321.7|728321.7|28
1632297940000|2021-09-22 08:05:40|729323.8|728323.8|729327.4|728327.4|729329.1|728329.1|729320.8|728320.8|22
1632297950000|2021-09-22 08:05:50|729351.2|728351.2|729362.4|728362.4|729382.1|728382.1|729351.2|728351.2|32
1632297960000|2021-09-22 08:06:00|729362.6|728362.6|729301.6|728301.6|729362.6|728362.6|729301.6|728301.6|34
1632297970000|2021-09-22 08:06:10|729306.8|728306.8|729246.2|728246.2|729306.8|728306.8|729242.5|728242.5|31
1632297980000|2021-09-22 08:06:20|729245.8|728245.8|729247.9|728247.9|729251.7|728251.7|729244.5|728244.5|26
1632297990000|2021-09-22 08:06:30|729245.9|728245.9|729236.2|728236.2|729247.4|728247.4|729219|728219|26
1632298000000|2021-09-22 08:06:40|729236.6|728236.6|729239|728239|729239.5|728239.5|729236.6|728236.6|29
1632298010000|2021-09-22 08:06:50|729239.2|728239.2|729310.7|728310.7|729310.7|728310.7|729238.6|728238.6|32
1632298020000|2021-09-22 08:07:00|729307.4|728307.4|729286.6|728286.6|729307.4|728307.4|729259.2|728259.2|35
1632298030000|2021-09-22 08:07:10|729285.2|728285.2|729245.6|728245.6|729286.2|728286.2|729244.6|728244.6|33
1632298040000|2021-09-22 08:07:20|729244.2|728244.2|729238.4|728238.4|729723.9|728248.2|729223.4|727723.9|28
1632298050000|2021-09-22 08:07:30|729242.3|728242.3|729239|728239|729771.5|728285.6|729232.1|727766.4|28
1632298060000|2021-09-22 08:07:40|729235|728235|729287.5|728287.5|729783.4|728289.7|729235|727783.4|29
1632298070000|2021-09-22 08:07:50|729286|728286|729366|728366|729369.9|728369.9|729280.9|728280.9|26
1632298080000|2021-09-22 08:08:00|729366.8|728366.8|729316.8|728316.8|729850.8|728366.8|729316.8|727811|27
1632298090000|2021-09-22 08:08:10|729314.8|728314.8|729320.9|728320.9|729334.8|728334.8|729307.2|728307.2|24
1632298100000|2021-09-22 08:08:20|729319.8|728319.8|729373.2|728373.2|729386.1|728386.1|729319.8|728319.8|24
1632298110000|2021-09-22 08:08:30|729373.9|728373.9|729383.9|728383.9|729404.1|728404.1|729357|728357|36
1632298120000|2021-09-22 08:08:40|729388|728388|729406.2|728406.2|729920.8|728446.1|729379|727920.8|33
1632298130000|2021-09-22 08:08:50|729406.8|728406.8|729423.3|728423.3|729438.7|728438.7|729404|728404|36
1632298140000|2021-09-22 08:09:00|729425.6|728425.6|729371.8|728371.8|729455|728455|729365.2|728365.2|31
1632298150000|2021-09-22 08:09:10|729363.5|728363.5|729374.4|728374.4|729378.6|728378.6|729363.5|728363.5|27
1632298160000|2021-09-22 08:09:20|729391.5|728391.5|729432.6|728432.6|729443.8|728443.8|729373.5|728373.5|36
1632298170000|2021-09-22 08:09:30|729426.7|728426.7|729430.1|728430.1|729441.4|728441.4|729425.8|728425.8|21
1632298180000|2021-09-22 08:09:40|729430.7|728430.7|729430.1|728430.1|729437.8|728437.8|729425.7|728425.7|17
1632298190000|2021-09-22 08:09:50|729428.7|728428.7|729414.4|728414.4|729433.9|728433.9|729414.4|728414.4|17
1632298200000|2021-09-22 08:10:00|729413.2|728413.2|729440.9|728440.9|729452|728452|729404|728404|29
1632298210000|2021-09-22 08:10:10|729440.7|728440.7|729463.1|728463.1|729470|728470|729425.9|728425.9|26
1632298220000|2021-09-22 08:10:20|729457.3|728457.3|729428.1|728428.1|729940.7|728459.9|729428.1|727939.2|25
1632298230000|2021-09-22 08:10:30|729436.1|728436.1|729465.5|728465.5|729488.7|728488.7|729436.1|728436.1|27
1632298240000|2021-09-22 08:10:40|729461.2|728461.2|729455.2|728455.2|729956.6|728472.7|729451.3|727953.7|28
1632298250000|2021-09-22 08:10:50|729455.1|728455.1|729484.2|728484.2|729927.4|728495.8|729418.8|727909.8|27
1632298260000|2021-09-22 08:11:00|729479.8|728479.8|729483.8|728483.8|729487.9|728487.9|729479.8|728479.8|20
1632298270000|2021-09-22 08:11:10|729487.1|728487.1|729483.4|728483.4|729487.7|728487.7|729479.8|728479.8|19
1632298280000|2021-09-22 08:11:20|729482|728482|729482.3|728482.3|729484.6|728484.6|729479.1|728479.1|19
1632298290000|2021-09-22 08:11:30|729483|728483|729968|727968|729968|728490.2|729480|727968|19
1632298300000|2021-09-22 08:11:40|729453.1|728453.1|729450.4|728450.4|729460.2|728460.2|729442.5|728442.5|22
1632298310000|2021-09-22 08:11:50|729449.9|728449.9|729473.2|728473.2|729975.3|728479.1|729449.9|727975.3|32
1632298320000|2021-09-22 08:12:00|729472.8|728472.8|729473.6|728473.6|729476.1|728476.1|729471|728471|12
1632298330000|2021-09-22 08:12:10|729474|728474|729477.5|728477.5|729477.5|728477.5|729468.1|728468.1|19
1632298340000|2021-09-22 08:12:20|729476.5|728476.5|729490.5|728490.5|729988.6|728493.2|729469.8|727988.2|23
1632298350000|2021-09-22 08:12:30|729488.1|728488.1|729492.3|728492.3|729494.2|728494.2|729484.6|728484.6|16
1632298360000|2021-09-22 08:12:40|729491.6|728491.6|729489.4|728489.4|729495.4|728495.4|729486.3|728486.3|15
1632298370000|2021-09-22 08:12:50|729488.7|728488.7|729491.7|728491.7|729498.1|728498.1|729477.4|728477.4|27
1632298380000|2021-09-22 08:13:00|729493.1|728493.1|729475.2|728475.2|729496.2|728496.2|729460.6|728460.6|31
1632298390000|2021-09-22 08:13:10|729472.7|728472.7|729457.6|728457.6|729479.9|728479.9|729453.4|728453.4|27
1632298400000|2021-09-22 08:13:20|729457.5|728457.5|729451.3|728451.3|729464.3|728464.3|729445.7|728445.7|21
1632298410000|2021-09-22 08:13:30|729431.5|728431.5|729431.8|728431.8|729443.9|728443.9|729418.5|728418.5|29
1632298420000|2021-09-22 08:13:40|729428.2|728428.2|729307.8|728307.8|729428.2|728428.2|729303.6|728303.6|28
1632298430000|2021-09-22 08:13:50|729306.1|728306.1|729353.5|728353.5|729359.3|728359.3|729303.8|728303.8|25
1632298440000|2021-09-22 08:14:00|729353.1|728353.1|729357.6|728357.6|729360.1|728360.1|729349.1|728349.1|23
1632298450000|2021-09-22 08:14:10|729353.6|728353.6|729362.5|728362.5|729362.5|728362.5|729351.6|728351.6|17
1632298460000|2021-09-22 08:14:20|729361.9|728361.9|729361.4|728361.4|729361.9|728361.9|729357.9|728357.9|17
1632298470000|2021-09-22 08:14:30|729366.7|728366.7|729355.4|728355.4|729373.2|728373.2|729353.1|728353.1|22
1632298480000|2021-09-22 08:14:40|729356.3|728356.3|729352.6|728352.6|729363.5|728363.5|729352.6|728352.6|27
1632298490000|2021-09-22 08:14:50|729352.7|728352.7|729350.7|728350.7|729355.7|728355.7|729348.3|728348.3|18
1632298500000|2021-09-22 08:15:00|729348.2|728348.2|729324.3|728324.3|729845.9|728360.9|729322.8|727838.5|28
1632298510000|2021-09-22 08:15:10|729318.2|728318.2|729324.3|728324.3|729331.5|728331.5|729317.7|728317.7|22
1632298520000|2021-09-22 08:15:20|729324.1|728324.1|729331.8|728331.8|729335.4|728335.4|729318.2|728318.2|23
1632298530000|2021-09-22 08:15:30|729332.1|728332.1|729316.6|728316.6|729332.1|728332.1|729312.9|728312.9|24
1632298540000|2021-09-22 08:15:40|729319.8|728319.8|729353.6|728353.6|729360.9|728360.9|729311.6|728311.6|31
1632298550000|2021-09-22 08:15:50|729346.2|728346.2|729348.2|728348.2|729349.6|728349.6|729341|728341|13
1632298560000|2021-09-22 08:16:00|729342.1|728342.1|729346.6|728346.6|729355.9|728355.9|729342.1|728342.1|21
1632298570000|2021-09-22 08:16:10|729349|728349|729375.9|728375.9|729407.8|728407.8|729347|728347|28
1632298580000|2021-09-22 08:16:20|729369.9|728369.9|729359.8|728359.8|729884.1|728374.9|729349.8|727882.7|37
1632298590000|2021-09-22 08:16:30|729367.5|728367.5|729352.6|728352.6|729367.5|728367.5|729323|728323|24
1632298600000|2021-09-22 08:16:40|729352.7|728352.7|729371.3|728371.3|729380.1|728380.1|729346.4|728346.4|31
1632298610000|2021-09-22 08:16:50|729379.9|728379.9|729388.1|728388.1|729408.4|728408.4|729369|728369|29
1632298620000|2021-09-22 08:17:00|729388.6|728388.6|729343.7|728343.7|729388.6|728388.6|729341.1|728341.1|25
1632298630000|2021-09-22 08:17:10|729343|728343|729345|728345|729851.6|728347.7|729335.9|727850.6|24
1632298640000|2021-09-22 08:17:20|729346.1|728346.1|729343.4|728343.4|729346.1|728346.1|729336.5|728336.5|19
1632298650000|2021-09-22 08:17:30|729342.8|728342.8|729339.8|728339.8|729342.8|728342.8|729335.9|728335.9|14
1632298660000|2021-09-22 08:17:40|729340.5|728340.5|729342.6|728342.6|729343|728343|729335.7|728335.7|25
1632298670000|2021-09-22 08:17:50|729341|728341|729340.1|728340.1|729341|728341|729332.1|728332.1|17
1632298680000|2021-09-22 08:18:00|729341.6|728341.6|729343.1|728343.1|729348.3|728348.3|729336.6|728336.6|20
1632298690000|2021-09-22 08:18:10|729346.3|728346.3|729345.6|728345.6|729349.6|728349.6|729344.9|728344.9|11
1632298700000|2021-09-22 08:18:20|729347.6|728347.6|729331.9|728331.9|729348.3|728348.3|729320.5|728320.5|22
1632298710000|2021-09-22 08:18:30|729334.5|728334.5|729343.2|728343.2|729347.9|728347.9|729326.4|728326.4|22
1632298720000|2021-09-22 08:18:40|729341.4|728341.4|729353.3|728353.3|729353.3|728353.3|729339.1|728339.1|23
1632298730000|2021-09-22 08:18:50|729354.9|728354.9|729353.5|728353.5|729364.3|728364.3|729345.6|728345.6|15
1632298740000|2021-09-22 08:19:00|729353.6|728353.6|729340.1|728340.1|729354.1|728354.1|729336.6|728336.6|18
1632298750000|2021-09-22 08:19:10|729345|728345|729364|728364|729390.7|728390.7|729345|728345|26
1632298760000|2021-09-22 08:19:20|729368|728368|729341.8|728341.8|729368|728368|729341.8|728341.8|23
1632298770000|2021-09-22 08:19:30|729356.3|728356.3|729353.7|728353.7|729359.5|728359.5|729345.9|728345.9|23
1632298780000|2021-09-22 08:19:40|729351.8|728351.8|729351.2|728351.2|729358.4|728358.4|729349.1|728349.1|18
1632298790000|2021-09-22 08:19:50|729351.1|728351.1|729496.9|728496.9|729502.5|728502.5|729351.1|728351.1|34
1632298800000|2021-09-22 08:20:00|729489.5|728489.5|729484.7|728484.7|729983.9|728493.3|729467.2|727977.4|28
1632298810000|2021-09-22 08:20:10|729479.7|728479.7|729462.2|728462.2|729480.6|728480.6|729456.8|728456.8|34
1632298820000|2021-09-22 08:20:20|729462.4|728462.4|729457.2|728457.2|729463.1|728463.1|729457.2|728457.2|31
1632298830000|2021-09-22 08:20:30|729455.7|728455.7|729464.3|728464.3|729983.9|728485.3|729453.5|727973.2|27
1632298840000|2021-09-22 08:20:40|729457.5|728457.5|729477.4|728477.4|729484.6|728484.6|729456|728456|31
1632298850000|2021-09-22 08:20:50|729476.6|728476.6|729513.1|728513.1|729513.1|728513.1|729464.9|728464.9|33
1632298860000|2021-09-22 08:21:00|729512|728512|729501.4|728501.4|729512|728512|729487.1|728487.1|23
1632298870000|2021-09-22 08:21:10|729501.5|728501.5|729491|728491|729501.5|728501.5|729480.8|728480.8|24
1632298880000|2021-09-22 08:21:20|729488.5|728488.5|729518.9|728518.9|729527.9|728527.9|729487.5|728487.5|26
1632298890000|2021-09-22 08:21:30|729529|728529|729529.2|728529.2|729534|728534|729527|728527|23
1632298900000|2021-09-22 08:21:40|729530.7|728530.7|729530.6|728530.6|729533.3|728533.3|729526.5|728526.5|17
1632298910000|2021-09-22 08:21:50|729530.1|728530.1|729527.2|728527.2|729530.1|728530.1|729523.4|728523.4|18
1632298920000|2021-09-22 08:22:00|729526.8|728526.8|729527.1|728527.1|729527.4|728527.4|729526.5|728526.5|13
1632298930000|2021-09-22 08:22:10|729526.6|728526.6|729527.2|728527.2|729527.4|728527.4|729526.4|728526.4|10
1632298940000|2021-09-22 08:22:20|729520.2|728520.2|729493.1|728493.1|729995.7|728520.2|729487.5|727995.7|15
1632298950000|2021-09-22 08:22:30|729496.6|728496.6|729501.6|728501.6|729502.7|728502.7|729493.9|728493.9|15
1632298960000|2021-09-22 08:22:40|729522.3|728522.3|729523.5|728523.5|729530.5|728530.5|729522.3|728522.3|20
1632298970000|2021-09-22 08:22:50|729522|728522|729522.5|728522.5|729522.6|728522.6|729521.2|728521.2|14
1632298980000|2021-09-22 08:23:00|729517.8|728517.8|729523.4|728523.4|729524.8|728524.8|729517.8|728517.8|14
1632298990000|2021-09-22 08:23:10|729521.3|728521.3|729522.8|728522.8|729524.4|728524.4|729520.7|728520.7|15
1632299000000|2021-09-22 08:23:20|729521|728521|729522.9|728522.9|729523.2|728523.2|729515.6|728515.6|19
1632299010000|2021-09-22 08:23:30|729527.3|728527.3|729518.5|728518.5|729528|728528|729518.5|728518.5|18
1632299020000|2021-09-22 08:23:40|729512|728512|729493.7|728493.7|730009|728517.4|729493.7|728009|27
1632299030000|2021-09-22 08:23:50|729497.1|728497.1|729513.1|728513.1|729521.8|728521.8|729495.9|728495.9|26
1632299040000|2021-09-22 08:24:00|729533.4|728533.4|729525|728525|729533.8|728533.8|729509.1|728509.1|24
1632299050000|2021-09-22 08:24:10|729524.7|728524.7|729527.4|728527.4|729529.3|728529.3|729519.3|728519.3|16
1632299060000|2021-09-22 08:24:20|729526.7|728526.7|729505.4|728505.4|729539.9|728539.9|729505.4|728505.4|23
1632299070000|2021-09-22 08:24:30|729524.4|728524.4|729537.5|728537.5|729541.6|728541.6|729523.7|728523.7|29
1632299080000|2021-09-22 08:24:40|729537.9|728537.9|729538.3|728538.3|729549.5|728549.5|729524.1|728524.1|26
1632299090000|2021-09-22 08:24:50|729547.7|728547.7|729546.7|728546.7|729552.3|728552.3|729545.2|728545.2|25
1632299100000|2021-09-22 08:25:00|729542.8|728542.8|729527.3|728527.3|730008.5|728542.8|729507.7|728008.5|38
1632299110000|2021-09-22 08:25:10|729527.5|728527.5|729528.5|728528.5|729548|728548|729518.3|728518.3|38
1632299120000|2021-09-22 08:25:20|729529.9|728529.9|729514.2|728514.2|729540.1|728540.1|729508.6|728508.6|29
1632299130000|2021-09-22 08:25:30|729515.1|728515.1|729440.1|728440.1|729945|728515.1|729439.5|727945|19
1632299140000|2021-09-22 08:25:40|729436.2|728436.2|729457.1|728457.1|729951.8|728471.4|729435.1|727951.8|31
1632299150000|2021-09-22 08:25:50|729456.4|728456.4|729431.3|728431.3|729461|728461|729427.9|728427.9|26
1632299160000|2021-09-22 08:26:00|729436.2|728436.2|729435.9|728435.9|729455.2|728455.2|729431.2|728431.2|27
1632299170000|2021-09-22 08:26:10|729435.6|728435.6|729436.1|728436.1|729446.7|728446.7|729431.9|728431.9|17
1632299180000|2021-09-22 08:26:20|729437.7|728437.7|729445.8|728445.8|729448.7|728448.7|729433.3|728433.3|24
1632299190000|2021-09-22 08:26:30|729446.5|728446.5|729523|728523|730005.9|728524.6|729446.2|727979.5|37
1632299200000|2021-09-22 08:26:40|729510.2|728510.2|729482.5|728482.5|730003.1|728520.2|729476.5|727971.5|31
1632299210000|2021-09-22 08:26:50|729483.8|728483.8|729479.1|728479.1|729488.4|728488.4|729477|728477|32
1632299220000|2021-09-22 08:27:00|729479.6|728479.6|729483.5|728483.5|729499|728499|729479.3|728479.3|31
1632299230000|2021-09-22 08:27:10|729479.8|728479.8|729481.4|728481.4|729519|728519|729459.5|728459.5|30
1632299240000|2021-09-22 08:27:20|729492.3|728492.3|729478.7|728478.7|729492.3|728492.3|729474.7|728474.7|25
1632299250000|2021-09-22 08:27:30|729479.3|728479.3|729451.1|728451.1|729487.9|728487.9|729445.7|728445.7|22
1632299260000|2021-09-22 08:27:40|729460.8|728460.8|729950.9|727950.9|729950.9|728461.1|729446.9|727950.9|21
1632299270000|2021-09-22 08:27:50|729954.2|727954.2|729445.2|728445.2|729954.2|728452.3|729440.9|727946.7|27
1632299280000|2021-09-22 08:28:00|729442.9|728442.9|729443.3|728443.3|729458.7|728458.7|729434.3|728434.3|25
1632299290000|2021-09-22 08:28:10|729446.1|728446.1|729474.6|728474.6|729477.2|728477.2|729445.3|728445.3|30
1632299300000|2021-09-22 08:28:20|729474.1|728474.1|729468.7|728468.7|729957.6|728479.8|729446.8|727957.6|33
1632299310000|2021-09-22 08:28:30|729468.1|728468.1|729486.9|728486.9|729486.9|728486.9|729463.8|728463.8|28
1632299320000|2021-09-22 08:28:40|729481.7|728481.7|729471.6|728471.6|729486|728486|729470|728470|26
1632299330000|2021-09-22 08:28:50|729471.3|728471.3|729475.1|728475.1|729972.2|728486.1|729471.3|727972.2|21
1632299340000|2021-09-22 08:29:00|729472.8|728472.8|729476.2|728476.2|729492|728492|729469.4|728469.4|20
1632299350000|2021-09-22 08:29:10|729478|728478|729538.9|728538.9|729540.2|728540.2|729474.7|728474.7|29
1632299360000|2021-09-22 08:29:20|729514.9|728514.9|729515.7|728515.7|729537.6|728537.6|729496|728496|15
1632299370000|2021-09-22 08:29:30|729522.6|728522.6|729513.4|728513.4|729522.6|728522.6|729504.6|728504.6|17
1632299380000|2021-09-22 08:29:40|729509.5|728509.5|729510.7|728510.7|729529.9|728529.9|729509.5|728509.5|23
1632299390000|2021-09-22 08:29:50|729510.9|728510.9|729444.6|728444.6|729521.7|728521.7|729444.6|728444.6|24
1632299400000|2021-09-22 08:30:00|729458.4|728458.4|729546.2|728546.2|729549.9|728549.9|729446|728446|31
1632299410000|2021-09-22 08:30:10|729546.4|728546.4|729543.8|728543.8|729554.8|728554.8|729538.3|728538.3|20
1632299420000|2021-09-22 08:30:20|729542.3|728542.3|729552.8|728552.8|729553.5|728553.5|729542.3|728542.3|21
1632299430000|2021-09-22 08:30:30|729550.7|728550.7|729592.1|728592.1|730096.9|728611|729548.9|728085.5|22
1632299440000|2021-09-22 08:30:40|729578|728578|729636.7|728636.7|729649|728649|729576.7|728576.7|36
1632299450000|2021-09-22 08:30:50|729636.3|728636.3|729625.5|728625.5|729636.3|728636.3|729622.7|728622.7|26
1632299460000|2021-09-22 08:31:00|729623.3|728623.3|729638.4|728638.4|729638.4|728638.4|729619.1|728619.1|25
1632299470000|2021-09-22 08:31:10|729647|728647|729631.6|728631.6|729658.1|728658.1|729630.9|728630.9|36
1632299480000|2021-09-22 08:31:20|729649.9|728649.9|729627.1|728627.1|729650|728650|729610.8|728610.8|31
1632299490000|2021-09-22 08:31:30|729638.5|728638.5|729616.2|728616.2|729643|728643|729613.2|728613.2|29
1632299500000|2021-09-22 08:31:40|729613.8|728613.8|729648.2|728648.2|729648.2|728648.2|729610|728610|26
1632299510000|2021-09-22 08:31:50|729650.4|728650.4|729639.1|728639.1|729654.1|728654.1|729631.5|728631.5|25
1632299520000|2021-09-22 08:32:00|729628.4|728628.4|729627.3|728627.3|729643.7|728643.7|729617.2|728617.2|18
1632299530000|2021-09-22 08:32:10|729627.9|728627.9|729646.8|728646.8|729646.8|728646.8|729627.9|728627.9|22
1632299540000|2021-09-22 08:32:20|729635.3|728635.3|729637.8|728637.8|729656.6|728656.6|729625|728625|19
1632299550000|2021-09-22 08:32:30|729642.6|728642.6|729636.8|728636.8|729646.5|728646.5|729632.7|728632.7|17
1632299560000|2021-09-22 08:32:40|729634.9|728634.9|729649.4|728649.4|729652.1|728652.1|729627|728627|23
1632299570000|2021-09-22 08:32:50|729654|728654|729636.4|728636.4|730116.9|728654|729607|728115.6|26
1632299580000|2021-09-22 08:33:00|729635.4|728635.4|729630.9|728630.9|729639.4|728639.4|729629.3|728629.3|25
1632299590000|2021-09-22 08:33:10|729632.9|728632.9|729600.4|728600.4|729637.4|728637.4|729600.4|728600.4|16
1632299600000|2021-09-22 08:33:20|729613.5|728613.5|729601.6|728601.6|729617.8|728617.8|729581.2|728581.2|28
1632299610000|2021-09-22 08:33:30|729599.1|728599.1|729624.7|728624.7|730149.3|728633|729597.8|728146|20
1632299620000|2021-09-22 08:33:40|729624.4|728624.4|729631.3|728631.3|729656.8|728656.8|729624.4|728624.4|25
1632299630000|2021-09-22 08:33:50|729627.1|728627.1|729632.8|728632.8|729637.3|728637.3|729622.7|728622.7|23
1632299640000|2021-09-22 08:34:00|729629.8|728629.8|729630.5|728630.5|729630.5|728630.5|729624.2|728624.2|18
1632299650000|2021-09-22 08:34:10|729630.2|728630.2|729629.5|728629.5|729644.8|728644.8|729628.8|728628.8|21
1632299660000|2021-09-22 08:34:20|729628.5|728628.5|729717.5|728717.5|729718.3|728718.3|729628.5|728628.5|25
1632299670000|2021-09-22 08:34:30|729714.2|728714.2|729712.8|728712.8|730226.7|728723|729703.2|728226.7|31
1632299680000|2021-09-22 08:34:40|729711.5|728711.5|729676.4|728676.4|730182.5|728714.9|729660|728182.5|29
1632299690000|2021-09-22 08:34:50|729677.5|728677.5|729667.5|728667.5|729684|728684|729658|728658|25
1632299700000|2021-09-22 08:35:00|729665.4|728665.4|729704.4|728704.4|729720.2|728720.2|729661.6|728661.6|25
1632299710000|2021-09-22 08:35:10|729711.4|728711.4|729801.6|728801.6|729808.9|728808.9|729710.9|728710.9|35
1632299720000|2021-09-22 08:35:20|729797.6|728797.6|729791.6|728791.6|729814.1|728814.1|729779.2|728779.2|34
1632299730000|2021-09-22 08:35:30|729790.3|728790.3|729802.7|728802.7|729814.8|728814.8|729771.1|728771.1|25
1632299740000|2021-09-22 08:35:40|729798.9|728798.9|729768.2|728768.2|729802.2|728802.2|729743.6|728743.6|40
1632299750000|2021-09-22 08:35:50|729761|728761|729769.5|728769.5|729773.1|728773.1|729743.8|728743.8|36
1632299760000|2021-09-22 08:36:00|729763.1|728763.1|729730.1|728730.1|729773.5|728773.5|729722.2|728722.2|38
1632299770000|2021-09-22 08:36:10|729734.3|728734.3|729780|728780|730286.3|728788.3|729734.3|728256.3|35
1632299780000|2021-09-22 08:36:20|729778.4|728778.4|729767.5|728767.5|729778.4|728778.4|729734|728734|29
1632299790000|2021-09-22 08:36:30|729766.5|728766.5|729701|728701|729770.5|728770.5|729699.2|728699.2|31
1632299800000|2021-09-22 08:36:40|729698.7|728698.7|729701.4|728701.4|729703.5|728703.5|729698.1|728698.1|28
1632299810000|2021-09-22 08:36:50|729701.1|728701.1|729689.6|728689.6|729701.1|728701.1|729689.6|728689.6|24
1632299820000|2021-09-22 08:37:00|729688.1|728688.1|729641.4|728641.4|729690|728690|729635|728635|22
1632299830000|2021-09-22 08:37:10|729637.3|728637.3|729641.4|728641.4|729644.3|728644.3|729634.2|728634.2|14
1632299840000|2021-09-22 08:37:20|729636.3|728636.3|729620|728620|729642.3|728642.3|729620|728620|26
1632299850000|2021-09-22 08:37:30|729632.3|728632.3|729635.6|728635.6|729635.6|728635.6|729627.1|728627.1|13
1632299860000|2021-09-22 08:37:40|729632.9|728632.9|729637.3|728637.3|729678.2|728678.2|729623.2|728623.2|24
1632299870000|2021-09-22 08:37:50|729637.2|728637.2|729672.1|728672.1|729676.4|728676.4|729635.7|728635.7|32
1632299880000|2021-09-22 08:38:00|729670.7|728670.7|729660.3|728660.3|729672.7|728672.7|729657.3|728657.3|23
1632299890000|2021-09-22 08:38:10|729658.6|728658.6|729661.3|728661.3|729665.5|728665.5|729657.9|728657.9|18
1632299900000|2021-09-22 08:38:20|729659.9|728659.9|729649.9|728649.9|729659.9|728659.9|729649.2|728649.2|12
1632299910000|2021-09-22 08:38:30|729654.4|728654.4|729637.2|728637.2|729655.8|728655.8|729636.9|728636.9|19
1632299920000|2021-09-22 08:38:40|729644.5|728644.5|729641.6|728641.6|729649.2|728649.2|729629.3|728629.3|21
1632299930000|2021-09-22 08:38:50|729639.8|728639.8|729650.8|728650.8|729652.7|728652.7|729624.8|728624.8|27
1632299940000|2021-09-22 08:39:00|729653.3|728653.3|729638.6|728638.6|729653.3|728653.3|729638.4|728638.4|14
1632299950000|2021-09-22 08:39:10|729638|728638|729636.5|728636.5|729646|728646|729635.2|728635.2|20
1632299960000|2021-09-22 08:39:20|729636.4|728636.4|729638.9|728638.9|729641.6|728641.6|729636.4|728636.4|15
1632299970000|2021-09-22 08:39:30|729638.6|728638.6|729653.8|728653.8|729653.8|728653.8|729636.6|728636.6|20
1632299980000|2021-09-22 08:39:40|729649.8|728649.8|729629.6|728629.6|729649.8|728649.8|729625|728625|25
1632299990000|2021-09-22 08:39:50|729628.1|728628.1|729630.4|728630.4|729651.4|728651.4|729621|728621|30
1632300000000|2021-09-22 08:40:00|729633.3|728633.3|729632.8|728632.8|729639.4|728639.4|729628.6|728628.6|23
1632300010000|2021-09-22 08:40:10|729634.3|728634.3|729626.8|728626.8|729638.6|728638.6|729626.8|728626.8|11
1632300020000|2021-09-22 08:40:20|729625.8|728625.8|729634|728634|729638.1|728638.1|729600.5|728600.5|31
1632300030000|2021-09-22 08:40:30|729635.5|728635.5|729627.3|728627.3|729639|728639|729624.9|728624.9|24
1632300040000|2021-09-22 08:40:40|729627.4|728627.4|729637.4|728637.4|729649.3|728649.3|729621.7|728621.7|21
1632300050000|2021-09-22 08:40:50|729637|728637|729638.4|728638.4|729641.6|728641.6|729635.8|728635.8|15
1632300060000|2021-09-22 08:41:00|729633.3|728633.3|729672|728672|729672|728672|729628.7|728628.7|18
1632300070000|2021-09-22 08:41:10|729664.7|728664.7|729670.1|728670.1|730155.1|728670.4|729655.3|728155.1|25
1632300080000|2021-09-22 08:41:20|730168.3|728168.3|729816.7|728816.7|730269.2|728816.7|729668.7|728168.3|37
1632300090000|2021-09-22 08:41:30|729818.8|728818.8|729864.2|728864.2|730373.4|728874.4|729794.6|728321.5|28
1632300100000|2021-09-22 08:41:40|730356|728356|729936.5|728936.5|730358.9|728950.8|729829|728344.5|33
1632300110000|2021-09-22 08:41:50|729933|728933|729936.3|728936.3|729937.2|728937.2|729931.6|728931.6|23
1632300120000|2021-09-22 08:42:00|729925.4|728925.4|729921.3|728921.3|729942.3|728942.3|729919.3|728919.3|30
1632300130000|2021-09-22 08:42:10|729922.5|728922.5|729927.6|728927.6|729948.9|728948.9|729922.5|728922.5|30
1632300140000|2021-09-22 08:42:20|729928.2|728928.2|729911.5|728911.5|729933|728933|729910.7|728910.7|24
1632300150000|2021-09-22 08:42:30|729912.7|728912.7|729834.8|728834.8|730338.3|728912.7|729816.5|728319.3|33
1632300160000|2021-09-22 08:42:40|729851.9|728851.9|729907.8|728907.8|730410.8|728919.4|729851.9|728377.4|32
1632300170000|2021-09-22 08:42:50|729909.1|728909.1|729913|728913|730435.9|728936.4|729901.5|728415.4|24
1632300180000|2021-09-22 08:43:00|729914|728914|729908.5|728908.5|730433|728938.3|729906.1|728427.2|37
1632300190000|2021-09-22 08:43:10|729908.9|728908.9|729907.6|728907.6|730405.1|728918.2|729896.3|728405.1|31
1632300200000|2021-09-22 08:43:20|729908.7|728908.7|729904.2|728904.2|730403.4|728913|729888.7|728392.8|32
1632300210000|2021-09-22 08:43:30|729888.7|728888.7|729895.6|728895.6|730401.3|728898.5|729888.5|728393.1|25
1632300220000|2021-09-22 08:43:40|729895.8|728895.8|730384.7|728384.7|730393.2|728896.4|729881.8|728382.3|26
1632300230000|2021-09-22 08:43:50|730385.1|728385.1|729903.7|728903.7|730385.1|728904.5|729860.5|728382.5|28
1632300240000|2021-09-22 08:44:00|729895.3|728895.3|729887.4|728887.4|729897.6|728897.6|729882.9|728882.9|24
1632300250000|2021-09-22 08:44:10|729892.8|728892.8|729885.7|728885.7|729896.2|728896.2|729878.7|728878.7|20
1632300260000|2021-09-22 08:44:20|729883.9|728883.9|729856.2|728856.2|729885.1|728885.1|729849.4|728849.4|31
1632300270000|2021-09-22 08:44:30|729855.5|728855.5|729846.5|728846.5|729857.1|728857.1|729839.3|728839.3|22
1632300280000|2021-09-22 08:44:40|729832.5|728832.5|729790.4|728790.4|730325.2|728850.3|729783.8|728295.2|31
1632300290000|2021-09-22 08:44:50|729790.1|728790.1|729782.9|728782.9|729790.7|728790.7|729777.6|728777.6|19
1632300300000|2021-09-22 08:45:00|729782.4|728782.4|729773.6|728773.6|729782.4|728782.4|729766.2|728766.2|21
1632300310000|2021-09-22 08:45:10|729772.4|728772.4|729777.4|728777.4|729782.7|728782.7|729745.4|728745.4|20
1632300320000|2021-09-22 08:45:20|729770|728770|729765.3|728765.3|729776|728776|729759.9|728759.9|18
1632300330000|2021-09-22 08:45:30|729764.5|728764.5|729739.5|728739.5|729776.9|728776.9|729739.5|728739.5|27
1632300340000|2021-09-22 08:45:40|729758.5|728758.5|729748.6|728748.6|729767.1|728767.1|729745|728745|14
1632300350000|2021-09-22 08:45:50|729738.6|728738.6|729696.6|728696.6|729738.6|728738.6|729696.6|728696.6|30
1632300360000|2021-09-22 08:46:00|729699.5|728699.5|729674|728674|729710.3|728710.3|729673.9|728673.9|28
1632300370000|2021-09-22 08:46:10|729662.9|728662.9|729683.4|728683.4|729684|728684|729662.9|728662.9|32
1632300380000|2021-09-22 08:46:20|729682.2|728682.2|729654.3|728654.3|729687.1|728687.1|729654.3|728654.3|26
1632300390000|2021-09-22 08:46:30|729653.9|728653.9|729625.1|728625.1|729653.9|728653.9|729603.5|728603.5|24
1632300400000|2021-09-22 08:46:40|729626.2|728626.2|729583.9|728583.9|729631.8|728631.8|729583.9|728583.9|30
1632300410000|2021-09-22 08:46:50|729586.6|728586.6|729580.9|728580.9|730093.6|728601.6|729572.5|728093.6|24
1632300420000|2021-09-22 08:47:00|729580.6|728580.6|729567.4|728567.4|729582.5|728582.5|729567.4|728567.4|24
1632300430000|2021-09-22 08:47:10|729574.6|728574.6|729552|728552|729574.6|728574.6|729552|728552|17
1632300440000|2021-09-22 08:47:20|729552.1|728552.1|729568.9|728568.9|729581.4|728581.4|729548.5|728548.5|28
1632300450000|2021-09-22 08:47:30|729569.5|728569.5|729606|728606|729615.1|728615.1|729541.5|728541.5|24
1632300460000|2021-09-22 08:47:40|729602.5|728602.5|729580|728580|729606.9|728606.9|729566.5|728566.5|27
1632300470000|2021-09-22 08:47:50|729599.3|728599.3|729584.7|728584.7|729609.3|728609.3|729576.4|728576.4|26
1632300480000|2021-09-22 08:48:00|729580.9|728580.9|729583.6|728583.6|729585.5|728585.5|729570.5|728570.5|21
1632300490000|2021-09-22 08:48:10|729581.6|728581.6|729578.1|728578.1|729581.9|728581.9|729572.8|728572.8|19
1632300500000|2021-09-22 08:48:20|729577.8|728577.8|729596.6|728596.6|729601.9|728601.9|729577.7|728577.7|18
1632300510000|2021-09-22 08:48:30|729592.2|728592.2|729577.8|728577.8|729592.2|728592.2|729575.4|728575.4|18
1632300520000|2021-09-22 08:48:40|729575.9|728575.9|729572.3|728572.3|729576.6|728576.6|729572.2|728572.2|18
1632300530000|2021-09-22 08:48:50|729571.7|728571.7|729578|728578|729579.7|728579.7|729560.7|728560.7|22
1632300540000|2021-09-22 08:49:00|729576.9|728576.9|729572.9|728572.9|729576.9|728576.9|729568.6|728568.6|21
1632300550000|2021-09-22 08:49:10|729572.3|728572.3|729573.3|728573.3|729577.4|728577.4|729569.8|728569.8|15
1632300560000|2021-09-22 08:49:20|729568.4|728568.4|729571.9|728571.9|729574.5|728574.5|729568.4|728568.4|12
1632300570000|2021-09-22 08:49:30|729571.6|728571.6|729575.4|728575.4|729581.2|728581.2|729568.9|728568.9|17
1632300580000|2021-09-22 08:49:40|729574.2|728574.2|729572|728572|729576.6|728576.6|729572|728572|18
1632300590000|2021-09-22 08:49:50|729571.5|728571.5|729573.5|728573.5|729578.4|728578.4|729571.2|728571.2|12
1632300600000|2021-09-22 08:50:00|729573.4|728573.4|729565.3|728565.3|729576.7|728576.7|729558.9|728558.9|23
1632300610000|2021-09-22 08:50:10|729546.9|728546.9|729557.1|728557.1|729557.3|728557.3|729546.9|728546.9|21
1632300620000|2021-09-22 08:50:20|729557.7|728557.7|729554.3|728554.3|729557.7|728557.7|729553.9|728553.9|20
1632300630000|2021-09-22 08:50:30|729553.9|728553.9|729556.8|728556.8|729557.7|728557.7|729553.9|728553.9|9
1632300640000|2021-09-22 08:50:40|729553.2|728553.2|729554.3|728554.3|729554.8|728554.8|729553.2|728553.2|9
1632300650000|2021-09-22 08:50:50|729553.4|728553.4|729557.7|728557.7|729557.7|728557.7|729553.1|728553.1|9
1632300660000|2021-09-22 08:51:00|729556.7|728556.7|729549.5|728549.5|729557|728557|729549.5|728549.5|17
1632300670000|2021-09-22 08:51:10|729549.3|728549.3|729552.9|728552.9|729557.6|728557.6|729549.3|728549.3|14
1632300680000|2021-09-22 08:51:20|729554.5|728554.5|729553.3|728553.3|729555.4|728555.4|729553.3|728553.3|9
1632300690000|2021-09-22 08:51:30|729558.8|728558.8|729556.3|728556.3|729558.8|728558.8|729555.2|728555.2|5
1632300700000|2021-09-22 08:51:40|729554.5|728554.5|729552.8|728552.8|729574.4|728574.4|729550.9|728550.9|24
1632300710000|2021-09-22 08:51:50|729572.6|728572.6|729576.4|728576.4|729576.4|728576.4|729547.9|728547.9|25
1632300720000|2021-09-22 08:52:00|729576.9|728576.9|729576.5|728576.5|729582.9|728582.9|729576.5|728576.5|19
1632300730000|2021-09-22 08:52:10|729576.1|728576.1|729580.5|728580.5|729606.2|728606.2|729574.1|728574.1|12
1632300740000|2021-09-22 08:52:20|729585.5|728585.5|729582|728582|729591.6|728591.6|729582|728582|17
1632300750000|2021-09-22 08:52:30|729584.2|728584.2|729600.1|728600.1|729600.1|728600.1|729576.3|728576.3|20
1632300760000|2021-09-22 08:52:40|729592.8|728592.8|729579.8|728579.8|729592.8|728592.8|729579.6|728579.6|15
1632300770000|2021-09-22 08:52:50|729583.6|728583.6|729568|728568|729583.6|728583.6|729567.1|728567.1|18
1632300780000|2021-09-22 08:53:00|729567.7|728567.7|729535.3|728535.3|729568.1|728568.1|729530.9|728530.9|25
1632300790000|2021-09-22 08:53:10|729533.6|728533.6|729565.4|728565.4|730062.8|728565.4|729533.6|728062.8|23
1632300800000|2021-09-22 08:53:20|729561.9|728561.9|729573|728573|729582.8|728582.8|729561.9|728561.9|32
1632300810000|2021-09-22 08:53:30|729571.7|728571.7|729569.8|728569.8|729582.2|728582.2|729566.8|728566.8|22
1632300820000|2021-09-22 08:53:40|729574.6|728574.6|729572.2|728572.2|729575|728575|729572.2|728572.2|11
1632300830000|2021-09-22 08:53:50|729572.6|728572.6|729564|728564|729573.7|728573.7|729541|728541|23
1632300840000|2021-09-22 08:54:00|729563.5|728563.5|729569.2|728569.2|729575.5|728575.5|729560.9|728560.9|20
1632300850000|2021-09-22 08:54:10|729569.3|728569.3|729575|728575|729578.2|728578.2|729569.3|728569.3|18
1632300860000|2021-09-22 08:54:20|729574.9|728574.9|729566.4|728566.4|729583.6|728583.6|729566.4|728566.4|21
1632300870000|2021-09-22 08:54:30|729569.5|728569.5|729571.2|728571.2|729573.8|728573.8|729568.7|728568.7|15
1632300880000|2021-09-22 08:54:40|729571.6|728571.6|729576.1|728576.1|729576.1|728576.1|729570.8|728570.8|10
1632300890000|2021-09-22 08:54:50|729574.4|728574.4|729533.8|728533.8|729577.9|728577.9|729533.8|728533.8|20
1632300900000|2021-09-22 08:55:00|729532.8|728532.8|729647.2|728647.2|730104.7|728656.3|729528.6|728104.7|35
1632300910000|2021-09-22 08:55:10|729665.2|728665.2|729665.7|728665.7|729673.3|728673.3|729652.6|728652.6|27
1632300920000|2021-09-22 08:55:20|729662.6|728662.6|729655.9|728655.9|730167.1|728676.8|729651.6|728166.2|32
1632300930000|2021-09-22 08:55:30|730148.9|728148.9|729652.5|728652.5|730152.1|728665.7|729645.2|728148.9|25
1632300940000|2021-09-22 08:55:40|729655.5|728655.5|729675|728675|729675|728675|729652.9|728652.9|19
1632300950000|2021-09-22 08:55:50|729673.7|728673.7|729623.9|728623.9|729673.7|728673.7|729613.2|728613.2|22
1632300960000|2021-09-22 08:56:00|729620.2|728620.2|729682.4|728682.4|730176.2|728690.8|729619|728176.2|31
1632300970000|2021-09-22 08:56:10|729680.6|728680.6|729701.6|728701.6|730200.4|728705.9|729674.9|728184.4|24
1632300980000|2021-09-22 08:56:20|729695.5|728695.5|729709|728709|729724.1|728724.1|729694.6|728694.6|26
1632300990000|2021-09-22 08:56:30|729706.9|728706.9|729680.8|728680.8|730195.7|728707.2|729680.7|728184.3|17
1632301000000|2021-09-22 08:56:40|729675.2|728675.2|729683.8|728683.8|729687.5|728687.5|729675.2|728675.2|16
1632301010000|2021-09-22 08:56:50|730184.9|728184.9|730179.1|728179.1|730184.9|728184.9|730163.2|728163.2|22
1632301020000|2021-09-22 08:57:00|730169.1|728169.1|729646.8|728646.8|730180.2|728655.7|729624.4|728165|23
1632301030000|2021-09-22 08:57:10|729649.8|728649.8|729737.4|728737.4|729737.4|728737.4|729633.7|728633.7|27
1632301040000|2021-09-22 08:57:20|729730.7|728730.7|729731.6|728731.6|729741.2|728741.2|729720.6|728720.6|24
1632301050000|2021-09-22 08:57:30|729736.7|728736.7|729660|728660|730203.3|728743.6|729651.3|728194.9|33
1632301060000|2021-09-22 08:57:40|729654.4|728654.4|729629.9|728629.9|730150.2|728654.7|729628.3|728149.7|29
1632301070000|2021-09-22 08:57:50|729630.5|728630.5|729620.1|728620.1|729631.8|728631.8|729612.9|728612.9|19
1632301080000|2021-09-22 08:58:00|729618.7|728618.7|729618.9|728618.9|729625.2|728625.2|729612.9|728612.9|22
1632301090000|2021-09-22 08:58:10|729619.8|728619.8|729638.9|728638.9|729641.3|728641.3|729614.7|728614.7|22
1632301100000|2021-09-22 08:58:20|729639|728639|729599.2|728599.2|729639.7|728639.7|729594|728594|20
1632301110000|2021-09-22 08:58:30|729601.9|728601.9|729587.4|728587.4|729601.9|728601.9|729575|728575|19
1632301120000|2021-09-22 08:58:40|729586.7|728586.7|729616.8|728616.8|729621.5|728621.5|729586.7|728586.7|22
1632301130000|2021-09-22 08:58:50|729618.9|728618.9|729615|728615|729637.6|728637.6|729613.3|728613.3|20
1632301140000|2021-09-22 08:59:00|729612.8|728612.8|729607.6|728607.6|729622.1|728622.1|729607.6|728607.6|25
1632301150000|2021-09-22 08:59:10|729606.9|728606.9|729623.9|728623.9|729626.1|728626.1|729606.9|728606.9|21
1632301160000|2021-09-22 08:59:20|729623.4|728623.4|729594.6|728594.6|729623.4|728623.4|729578.1|728578.1|27
1632301170000|2021-09-22 08:59:30|729593.3|728593.3|729592.1|728592.1|729596.6|728596.6|729591.3|728591.3|25
1632301180000|2021-09-22 08:59:40|729591.9|728591.9|729592|728592|729593.7|728593.7|729590.1|728590.1|18
1632301190000|2021-09-22 08:59:50|729590.3|728590.3|729585.6|728585.6|729590.3|728590.3|729583.6|728583.6|21
1632301200000|2021-09-22 09:00:00|729582.4|728582.4|729582.1|728582.1|729589|728589|729579.8|728579.8|21
1632301210000|2021-09-22 09:00:10|729619.9|728619.9|729621.2|728621.2|729628.1|728628.1|729611|728611|25
1632301220000|2021-09-22 09:00:20|729613.5|728613.5|729617.1|728617.1|729619.1|728619.1|729610.5|728610.5|15
1632301230000|2021-09-22 09:00:30|729616.6|728616.6|729608.8|728608.8|729624|728624|729608.8|728608.8|17
1632301240000|2021-09-22 09:00:40|729611.6|728611.6|729609.1|728609.1|729614.8|728614.8|729600.7|728600.7|14
1632301250000|2021-09-22 09:00:50|729610.3|728610.3|729612.7|728612.7|729617.9|728617.9|729607.9|728607.9|16
1632301260000|2021-09-22 09:01:00|729611.6|728611.6|729610|728610|729611.6|728611.6|729606.8|728606.8|9
1632301270000|2021-09-22 09:01:10|729610.9|728610.9|729608.8|728608.8|729611.8|728611.8|729605.1|728605.1|16
1632301280000|2021-09-22 09:01:20|729608.1|728608.1|729591.5|728591.5|729608.7|728608.7|729575.6|728575.6|23
1632301290000|2021-09-22 09:01:30|729600|728600|729565.5|728565.5|729605.1|728605.1|729563.6|728563.6|22
1632301300000|2021-09-22 09:01:40|729569.4|728569.4|729565.2|728565.2|729570.7|728570.7|729564.1|728564.1|24
1632301310000|2021-09-22 09:01:50|729567.3|728567.3|729569.8|728569.8|729571.9|728571.9|729563.4|728563.4|22
1632301320000|2021-09-22 09:02:00|729570.6|728570.6|729609.8|728609.8|729612.9|728612.9|729567.7|728567.7|24
1632301330000|2021-09-22 09:02:10|729605.3|728605.3|729627.9|728627.9|729646|728646|729599.6|728599.6|22
1632301340000|2021-09-22 09:02:20|729626.9|728626.9|729602.3|728602.3|729626.9|728626.9|729600.6|728600.6|22
1632301350000|2021-09-22 09:02:30|729603.6|728603.6|729595.2|728595.2|729603.6|728603.6|729594.4|728594.4|28
1632301360000|2021-09-22 09:02:40|729595.3|728595.3|729608.4|728608.4|729616.3|728616.3|729594.4|728594.4|33
1632301370000|2021-09-22 09:02:50|729598.5|728598.5|729599|728599|729605.9|728605.9|729588.8|728588.8|33
1632301380000|2021-09-22 09:03:00|729599.7|728599.7|729599.3|728599.3|729602.5|728602.5|729597.9|728597.9|26
1632301390000|2021-09-22 09:03:10|729597.7|728597.7|729651.4|728651.4|729662.7|728662.7|729594.8|728594.8|35
1632301400000|2021-09-22 09:03:20|729638.4|728638.4|729651.1|728651.1|729656.9|728656.9|729638.4|728638.4|31
1632301410000|2021-09-22 09:03:30|729652.6|728652.6|729627.7|728627.7|729653.4|728653.4|729615.7|728615.7|23
1632301420000|2021-09-22 09:03:40|729627|728627|729579.3|728579.3|729629.9|728629.9|729573.7|728573.7|20
1632301430000|2021-09-22 09:03:50|729580.3|728580.3|729552.8|728552.8|729581.9|728581.9|729548.3|728548.3|15
1632301440000|2021-09-22 09:04:00|729544.1|728544.1|729584.5|728584.5|729584.8|728584.8|729521.1|728521.1|30
1632301450000|2021-09-22 09:04:10|729585|728585|729579.2|728579.2|729590.9|728590.9|729568.2|728568.2|28
1632301460000|2021-09-22 09:04:20|729577|728577|729580.5|728580.5|729583.8|728583.8|729570.6|728570.6|21
1632301470000|2021-09-22 09:04:30|729581.3|728581.3|729597.8|728597.8|729597.8|728597.8|729579.6|728579.6|15
1632301480000|2021-09-22 09:04:40|729592.6|728592.6|729580.9|728580.9|729598.8|728598.8|729557|728557|27
1632301490000|2021-09-22 09:04:50|729580|728580|729579|728579|729582.2|728582.2|729576.6|728576.6|28
1632301500000|2021-09-22 09:05:00|729577.3|728577.3|729581.5|728581.5|729585.7|728585.7|729577.3|728577.3|19
1632301510000|2021-09-22 09:05:10|729581.6|728581.6|729585.9|728585.9|729590|728590|729571.8|728571.8|22
1632301520000|2021-09-22 09:05:20|729585|728585|729594|728594|729594|728594|729578.8|728578.8|16
1632301530000|2021-09-22 09:05:30|729593.7|728593.7|729589|728589|729593.7|728593.7|729586.1|728586.1|19
1632301540000|2021-09-22 09:05:40|729587.6|728587.6|729555.3|728555.3|729587.9|728587.9|729554|728554|27
1632301550000|2021-09-22 09:05:50|729553.4|728553.4|729541.1|728541.1|729554.3|728554.3|729541.1|728541.1|22
1632301560000|2021-09-22 09:06:00|729545.7|728545.7|729548.2|728548.2|729553.1|728553.1|729544.8|728544.8|24
1632301570000|2021-09-22 09:06:10|729548|728548|729594.2|728594.2|729598.2|728598.2|729548|728548|24
1632301580000|2021-09-22 09:06:20|729593.6|728593.6|729610.1|728610.1|729611.1|728611.1|729583.6|728583.6|23
1632301590000|2021-09-22 09:06:30|729612.3|728612.3|729603.6|728603.6|729616.6|728616.6|729603.6|728603.6|21
1632301600000|2021-09-22 09:06:40|729598.1|728598.1|729599.6|728599.6|729605.2|728605.2|729590|728590|23
1632301610000|2021-09-22 09:06:50|729596.9|728596.9|729594.6|728594.6|730096.8|728609.4|729582.8|728096.8|27
1632301620000|2021-09-22 09:07:00|729600.2|728600.2|729584.8|728584.8|729608.3|728608.3|729578.6|728578.6|32
1632301630000|2021-09-22 09:07:10|729581.5|728581.5|729578.5|728578.5|729582.7|728582.7|729571.9|728571.9|33
1632301640000|2021-09-22 09:07:20|729579.3|728579.3|729456.9|728456.9|729600.8|728600.8|729449.9|728449.9|37
1632301650000|2021-09-22 09:07:30|729429.1|728429.1|729364.5|728364.5|729431.7|728431.7|729364.5|728364.5|38
1632301660000|2021-09-22 09:07:40|729378|728378|729361.3|728361.3|729378|728378|729360.2|728360.2|26
1632301670000|2021-09-22 09:07:50|729360.3|728360.3|729385.9|728385.9|729401|728401|729359.2|728359.2|24
1632301680000|2021-09-22 09:08:00|729392|728392|729413.6|728413.6|729425.3|728425.3|729366.8|728366.8|34
1632301690000|2021-09-22 09:08:10|729414.6|728414.6|729402|728402|729417|728417|729394.9|728394.9|30
1632301700000|2021-09-22 09:08:20|729400.8|728400.8|729387.4|728387.4|729402|728402|729384.7|728384.7|27
1632301710000|2021-09-22 09:08:30|729387.3|728387.3|729387.3|728387.3|729391.4|728391.4|729368.1|728368.1|30
1632301720000|2021-09-22 09:08:40|729402.4|728402.4|729401.2|728401.2|729405.9|728405.9|729391.7|728391.7|28
1632301730000|2021-09-22 09:08:50|729393.2|728393.2|729366.5|728366.5|729889.8|728408.8|729326.9|727838.4|31
1632301740000|2021-09-22 09:09:00|729358.8|728358.8|729499.8|728499.8|729953|728507.5|729350.7|727953|40
1632301750000|2021-09-22 09:09:10|729500.9|728500.9|729449.4|728449.4|729505.6|728505.6|729444.6|728444.6|32
1632301760000|2021-09-22 09:09:20|729456.5|728456.5|729524.7|728524.7|729541.5|728541.5|729441.5|728441.5|39
1632301770000|2021-09-22 09:09:30|729525.4|728525.4|729467.9|728467.9|730018.5|728566.9|729455.1|728005.7|37
1632301780000|2021-09-22 09:09:40|729466.8|728466.8|729455.5|728455.5|729477.5|728477.5|729453.6|728453.6|18
1632301790000|2021-09-22 09:09:50|729454.7|728454.7|729426.2|728426.2|729456.7|728456.7|729418.6|728418.6|21
1632301800000|2021-09-22 09:10:00|729427.5|728427.5|729421.1|728421.1|729435.2|728435.2|729414.3|728414.3|29
1632301810000|2021-09-22 09:10:10|729422.5|728422.5|729405.4|728405.4|729422.5|728422.5|729404.8|728404.8|26
1632301820000|2021-09-22 09:10:20|729407.1|728407.1|729847.6|727847.6|729875.1|728415|729347.5|727847.6|33
1632301830000|2021-09-22 09:10:30|729847.7|727847.7|729310.1|728310.1|729849.7|728352.8|729310.1|727805.6|27
1632301840000|2021-09-22 09:10:40|729307.9|728307.9|729300.2|728300.2|729800.5|728313.5|729293.8|727798.1|33
1632301850000|2021-09-22 09:10:50|729300.4|728300.4|729292.8|728292.8|729786.1|728300.4|729284.5|727778.9|24
1632301860000|2021-09-22 09:11:00|729294.1|728294.1|729319.7|728319.7|729330|728330|729294.1|728294.1|33
1632301870000|2021-09-22 09:11:10|729321.1|728321.1|729316.5|728316.5|729799.4|728322.6|729292|727797.2|29
1632301880000|2021-09-22 09:11:20|729317.8|728317.8|729317.9|728317.9|729319.9|728319.9|729309.8|728309.8|18
1632301890000|2021-09-22 09:11:30|729322|728322|729313.8|728313.8|729322|728322|729312.4|728312.4|15
1632301900000|2021-09-22 09:11:40|729314|728314|729316.1|728316.1|729818.1|728317.8|729313.4|727808.7|25
1632301910000|2021-09-22 09:11:50|729317|728317|729318.9|728318.9|729321.8|728321.8|729314.7|728314.7|24
1632301920000|2021-09-22 09:12:00|729316.9|728316.9|729305.1|728305.1|729317.6|728317.6|729305.1|728305.1|19
1632301930000|2021-09-22 09:12:10|729306.5|728306.5|729272.4|728272.4|729307.1|728307.1|729272.4|728272.4|19
1632301940000|2021-09-22 09:12:20|729274.4|728274.4|729287.3|728287.3|729782.6|728290.7|729262.4|727760.2|33
1632301950000|2021-09-22 09:12:30|729290.2|728290.2|729294.9|728294.9|729789.5|728295.2|729277.8|727786.9|24
1632301960000|2021-09-22 09:12:40|729293.2|728293.2|729341.4|728341.4|729842.1|728358.4|729293.2|727833.4|26
1632301970000|2021-09-22 09:12:50|729319.8|728319.8|729350.7|728350.7|729839|728354|729319.8|727808.5|26
1632301980000|2021-09-22 09:13:00|729349.6|728349.6|729352|728352|729877.2|728383.3|729340.1|727842.6|26
1632301990000|2021-09-22 09:13:10|729358.5|728358.5|729322.9|728322.9|729859.9|728358.5|729303.7|727810.1|26
1632302000000|2021-09-22 09:13:20|729323.5|728323.5|729340.7|728340.7|729832.5|728343.3|729320.4|727823.7|20
1632302010000|2021-09-22 09:13:30|729339.7|728339.7|729336.1|728336.1|729356.4|728356.4|729330.6|728330.6|14
1632302020000|2021-09-22 09:13:40|729342.5|728342.5|729332.7|728332.7|729346.2|728346.2|729329.2|728329.2|18
1632302030000|2021-09-22 09:13:50|729335.7|728335.7|729829.7|727829.7|729830|728335.8|729332.2|727827|13
1632302040000|2021-09-22 09:14:00|729829.2|727829.2|729785.6|727785.6|729835.6|728291|729287.2|727776.4|24
1632302050000|2021-09-22 09:14:10|729785.2|727785.2|729269.2|728269.2|729790.6|728285.7|729264.1|727769.1|19
1632302060000|2021-09-22 09:14:20|729271.4|728271.4|729275.6|728275.6|729769.9|728281.6|729265.9|727763|29
1632302070000|2021-09-22 09:14:30|729294.7|728294.7|729235|728235|729737.4|728296.2|729232|727723.1|26
1632302080000|2021-09-22 09:14:40|729231|728231|729141.8|728141.8|729231.7|728231.7|729130.5|728130.5|29
1632302090000|2021-09-22 09:14:50|729133|728133|729150.8|728150.8|729159.5|728159.5|729128.1|728128.1|26
1632302100000|2021-09-22 09:15:00|729151|728151|729122.6|728122.6|729151|728151|729122.6|728122.6|27
1632302110000|2021-09-22 09:15:10|729125.3|728125.3|729090|728090|729134.3|728134.3|729088.7|728088.7|26
1632302120000|2021-09-22 09:15:20|729089.8|728089.8|729087.4|728087.4|729594.3|728093.3|729070.5|727583.9|28
1632302130000|2021-09-22 09:15:30|729089.9|728089.9|729067|728067|729090.4|728090.4|729064.3|728064.3|21
1632302140000|2021-09-22 09:15:40|729071|728071|729064.3|728064.3|729071.3|728071.3|729060.7|728060.7|22
1632302150000|2021-09-22 09:15:50|729063.1|728063.1|729017.7|728017.7|729063.1|728063.1|729014.1|728014.1|28
1632302160000|2021-09-22 09:16:00|729016.6|728016.6|728999.9|727999.9|729022.2|728022.2|728999.3|727999.3|23
1632302170000|2021-09-22 09:16:10|728999.7|727999.7|729027.8|728027.8|729032|728032|728994.8|727994.8|22
1632302180000|2021-09-22 09:16:20|729025.7|728025.7|728999.9|727999.9|729510|728048.9|728995.8|727510|36
1632302190000|2021-09-22 09:16:30|729003.9|728003.9|729021.1|728021.1|729049|728049|729003.9|728003.9|33
1632302200000|2021-09-22 09:16:40|729022.4|728022.4|729078.5|728078.5|729571.5|728078.5|729022.4|727571.5|31
1632302210000|2021-09-22 09:16:50|729076.9|728076.9|729087.1|728087.1|729101.1|728101.1|729071.6|728071.6|24
1632302220000|2021-09-22 09:17:00|729086.4|728086.4|729077.4|728077.4|729090.2|728090.2|729070.9|728070.9|20
1632302230000|2021-09-22 09:17:10|729075.7|728075.7|729037.6|728037.6|729075.7|728075.7|729036.3|728036.3|21
1632302240000|2021-09-22 09:17:20|729035.6|728035.6|729024.9|728024.9|729559|728068.8|729024.9|727559|28
1632302250000|2021-09-22 09:17:30|729023.5|728023.5|729006.2|728006.2|729023.5|728023.5|729003.3|728003.3|27
1632302260000|2021-09-22 09:17:40|729006.8|728006.8|728990.7|727990.7|729007.1|728007.1|728989.2|727989.2|17
1632302270000|2021-09-22 09:17:50|728991.6|727991.6|728970.2|727970.2|728991.6|727991.6|728963.8|727963.8|23
1632302280000|2021-09-22 09:18:00|728969.6|727969.6|728964.4|727964.4|728974.1|727974.1|728962.5|727962.5|28
1632302290000|2021-09-22 09:18:10|728962.5|727962.5|728946.7|727946.7|728969.7|727969.7|728939.8|727939.8|28
1632302300000|2021-09-22 09:18:20|728946.3|727946.3|728923.2|727923.2|728947.2|727947.2|728922|727922|24
1632302310000|2021-09-22 09:18:30|728925.4|727925.4|728964.6|727964.6|728967.4|727967.4|728925.4|727925.4|27
1632302320000|2021-09-22 09:18:40|728950.9|727950.9|728928.4|727928.4|728952.7|727952.7|728918.4|727918.4|23
1632302330000|2021-09-22 09:18:50|728928.2|727928.2|728963.5|727963.5|729465.7|727975.5|728928.2|727461.4|25
1632302340000|2021-09-22 09:19:00|728963.4|727963.4|728952.1|727952.1|728966.6|727966.6|728949.9|727949.9|18
1632302350000|2021-09-22 09:19:10|728951.7|727951.7|728956.5|727956.5|728956.5|727956.5|728932.3|727932.3|27
1632302360000|2021-09-22 09:19:20|728951.1|727951.1|728935.6|727935.6|728951.1|727951.1|728935.6|727935.6|17
1632302370000|2021-09-22 09:19:30|728940.5|727940.5|728939.8|727939.8|728940.6|727940.6|728934.6|727934.6|15
1632302380000|2021-09-22 09:19:40|728940.6|727940.6|728863.9|727863.9|728944.3|727944.3|728844.4|727844.4|27
1632302390000|2021-09-22 09:19:50|728864.3|727864.3|728889.3|727889.3|729398.1|727900.7|728828.4|727398.1|31
1632302400000|2021-09-22 09:20:00|728896.2|727896.2|728919.8|727919.8|728925.6|727925.6|728894.6|727894.6|30
1632302410000|2021-09-22 09:20:10|728916.6|727916.6|728879.4|727879.4|728916.6|727916.6|728877.7|727877.7|32
1632302420000|2021-09-22 09:20:20|728878.4|727878.4|728902.8|727902.8|728904.8|727904.8|728878.4|727878.4|24
1632302430000|2021-09-22 09:20:30|728904.8|727904.8|728964.4|727964.4|728972.3|727972.3|728904.1|727904.1|32
1632302440000|2021-09-22 09:20:40|728964.2|727964.2|729003.4|728003.4|729006.4|728006.4|728958.2|727958.2|21
1632302450000|2021-09-22 09:20:50|729004.1|728004.1|729006.5|728006.5|729011.1|728011.1|729002.8|728002.8|21
1632302460000|2021-09-22 09:21:00|729006.8|728006.8|729006.2|728006.2|729009.7|728009.7|729006.2|728006.2|12
1632302470000|2021-09-22 09:21:10|729009.7|728009.7|729005.4|728005.4|729013.4|728013.4|729005.2|728005.2|9
1632302480000|2021-09-22 09:21:20|729002.5|728002.5|729009.7|728009.7|729014.5|728014.5|728998.8|727998.8|10
1632302490000|2021-09-22 09:21:30|729009.8|728009.8|729017.3|728017.3|729017.3|728017.3|729007.4|728007.4|12
1632302500000|2021-09-22 09:21:40|729013.8|728013.8|729066.6|728066.6|729067.4|728067.4|729013.8|728013.8|19
1632302510000|2021-09-22 09:21:50|729054|728054|729554.5|727554.5|729579.4|728075.4|729054|727554.5|27
1632302520000|2021-09-22 09:22:00|729553.1|727553.1|729562.4|727562.4|729562.4|727562.4|729553.1|727553.1|12
1632302530000|2021-09-22 09:22:10|729559.8|727559.8|729000.3|728000.3|729559.8|728053.5|728994.3|727494.5|23
1632302540000|2021-09-22 09:22:20|729020.3|728020.3|729048.4|728048.4|729053.8|728053.8|729014.8|728014.8|21
1632302550000|2021-09-22 09:22:30|729051.4|728051.4|729077.5|728077.5|729563.3|728085|729045.5|727563.3|25
1632302560000|2021-09-22 09:22:40|729070.7|728070.7|729070.3|728070.3|729083|728083|729065.9|728065.9|31
1632302570000|2021-09-22 09:22:50|729087.3|728087.3|729068.8|728068.8|729091.9|728091.9|729061.5|728061.5|25
1632302580000|2021-09-22 09:23:00|729062|728062|729014.1|728014.1|729536.5|728071|729005.3|727526.5|31
1632302590000|2021-09-22 09:23:10|729012.6|728012.6|729105.6|728105.6|729588.3|728105.6|729012.6|727588.3|36
1632302600000|2021-09-22 09:23:20|729103|728103|729096.8|728096.8|729126.6|728126.6|729075.9|728075.9|26
1632302610000|2021-09-22 09:23:30|729095.7|728095.7|729003.6|728003.6|729095.7|728095.7|728999.1|727999.1|22
1632302620000|2021-09-22 09:23:40|729002.6|728002.6|729001.6|728001.6|729010|728010|728993.4|727993.4|23
1632302630000|2021-09-22 09:23:50|729001.9|728001.9|729001.3|728001.3|729009.6|728009.6|729000.7|728000.7|13
1632302640000|2021-09-22 09:24:00|729000.4|728000.4|728918.8|727918.8|729004.7|728004.7|728918.8|727918.8|29
1632302650000|2021-09-22 09:24:10|728917.3|727917.3|728885.3|727885.3|729419|727920.7|728878|727414.5|30
1632302660000|2021-09-22 09:24:20|728884.2|727884.2|728808.2|727808.2|728884.9|727884.9|728803.1|727803.1|29
1632302670000|2021-09-22 09:24:30|728814.5|727814.5|728773.3|727773.3|728839.7|727839.7|728773.3|727773.3|34
1632302680000|2021-09-22 09:24:40|728783.7|727783.7|728771.7|727771.7|729334.8|727831.8|728771|727334.8|32
1632302690000|2021-09-22 09:24:50|728770.5|727770.5|728769.3|727769.3|729264.4|727785.2|728741.9|727264.4|36
1632302700000|2021-09-22 09:25:00|728770.7|727770.7|728733.5|727733.5|729224.4|727774.6|728707|727206.9|31
1632302710000|2021-09-22 09:25:10|728734.3|727734.3|728706.2|727706.2|728740.1|727740.1|728699.5|727699.5|26
1632302720000|2021-09-22 09:25:20|728711.2|727711.2|728711.8|727711.8|728715.9|727715.9|728699.7|727699.7|30
1632302730000|2021-09-22 09:25:30|728713.5|727713.5|728718|727718|728753.3|727753.3|728710.8|727710.8|28
1632302740000|2021-09-22 09:25:40|728726.3|727726.3|728648.5|727648.5|728726.4|727726.4|728632.6|727632.6|32
1632302750000|2021-09-22 09:25:50|728649.5|727649.5|728667.9|727667.9|728722.7|727722.7|728649.5|727649.5|33
1632302760000|2021-09-22 09:26:00|728674|727674|728669.7|727669.7|728683.8|727683.8|728658|727658|25
1632302770000|2021-09-22 09:26:10|728676.3|727676.3|728669.4|727669.4|728676.3|727676.3|728662.2|727662.2|22
1632302780000|2021-09-22 09:26:20|728660.2|727660.2|728641.1|727641.1|728687.8|727687.8|728632.5|727632.5|20
1632302790000|2021-09-22 09:26:30|728637.6|727637.6|728619.8|727619.8|728637.6|727637.6|728614.5|727614.5|29
1632302800000|2021-09-22 09:26:40|728624.1|727624.1|728626.4|727626.4|728628.2|727628.2|728618.4|727618.4|21
1632302810000|2021-09-22 09:26:50|728625.6|727625.6|728636.8|727636.8|728639.4|727639.4|728623|727623|26
1632302820000|2021-09-22 09:27:00|728638.4|727638.4|729114.9|727114.9|729114.9|727659.9|728600.5|727114.9|24
1632302830000|2021-09-22 09:27:10|728618.8|727618.8|728622.9|727622.9|728626.5|727626.5|728604.7|727604.7|28
1632302840000|2021-09-22 09:27:20|728620.4|727620.4|728591.4|727591.4|729106.9|727627.9|728580.7|727106.9|30
1632302850000|2021-09-22 09:27:30|728607.5|727607.5|728597.9|727597.9|728636.9|727636.9|728590.5|727590.5|27
1632302860000|2021-09-22 09:27:40|728598.6|727598.6|728572.9|727572.9|728611.1|727611.1|728559.2|727559.2|28
1632302870000|2021-09-22 09:27:50|728604.6|727604.6|728601.2|727601.2|728619.1|727619.1|728593.7|727593.7|28
1632302880000|2021-09-22 09:28:00|728607.3|727607.3|729104.8|727104.8|729104.8|727617.1|728548.8|727104.8|30
1632302890000|2021-09-22 09:28:10|729105.3|727105.3|728554.6|727554.6|729105.3|727618.5|728547.1|727105.3|36
1632302900000|2021-09-22 09:28:20|728553|727553|729064|727064|729064|727571|728481.8|727064|32
1632302910000|2021-09-22 09:28:30|729075.6|727075.6|728609|727609|729075.6|727623.6|728542|727047.8|30
1632302920000|2021-09-22 09:28:40|728615|727615|728621.9|727621.9|728639.9|727639.9|728615|727615|29
1632302930000|2021-09-22 09:28:50|728615.5|727615.5|728604.1|727604.1|728621.7|727621.7|728587.9|727587.9|34
1632302940000|2021-09-22 09:29:00|728603|727603|728552.4|727552.4|728629.8|727629.8|728552.4|727552.4|34
1632302950000|2021-09-22 09:29:10|728554.6|727554.6|728519.7|727519.7|728598.5|727598.5|728512.1|727512.1|34
1632302960000|2021-09-22 09:29:20|728524.9|727524.9|728518.1|727518.1|728524.9|727524.9|728512.7|727512.7|17
1632302970000|2021-09-22 09:29:30|728518.6|727518.6|728576.7|727576.7|728594.1|727594.1|728513.7|727513.7|28
1632302980000|2021-09-22 09:29:40|728577.5|727577.5|728564.8|727564.8|729082.4|727597.7|728564.8|727080.1|30
1632302990000|2021-09-22 09:29:50|728564.6|727564.6|728387.8|727387.8|728573.9|727573.9|728386.2|727386.2|33
1632303000000|2021-09-22 09:30:00|728388.8|727388.8|728481.7|727481.7|728827|727481.7|728293.9|726816.9|40
1632303010000|2021-09-22 09:30:10|728483.1|727483.1|728610|727610|728625.8|727625.8|728482.2|727482.2|35
1632303020000|2021-09-22 09:30:20|728609.8|727609.8|728613.6|727613.6|729126.6|727629.6|728585.3|727105|35
1632303030000|2021-09-22 09:30:30|728606|727606|728588.1|727588.1|728621.7|727621.7|728581.9|727581.9|37
1632303040000|2021-09-22 09:30:40|728583.2|727583.2|728622.5|727622.5|728639.3|727639.3|728578.6|727578.6|30
1632303050000|2021-09-22 09:30:50|728615|727615|728631.7|727631.7|728639.1|727639.1|728613.7|727613.7|29
1632303060000|2021-09-22 09:31:00|728631.5|727631.5|728628.9|727628.9|728639.6|727639.6|728619.4|727619.4|33
1632303070000|2021-09-22 09:31:10|728628.3|727628.3|728623.4|727623.4|728633.6|727633.6|728619.8|727619.8|29
1632303080000|2021-09-22 09:31:20|728622.7|727622.7|728627.1|727627.1|728632|727632|728617.8|727617.8|30
1632303090000|2021-09-22 09:31:30|728627.5|727627.5|728630.4|727630.4|728633.5|727633.5|728619.6|727619.6|30
1632303100000|2021-09-22 09:31:40|728622.7|727622.7|728628.8|727628.8|728634.1|727634.1|728621.1|727621.1|22
1632303110000|2021-09-22 09:31:50|728630.7|727630.7|728643.1|727643.1|728657|727657|728624.8|727624.8|31
1632303120000|2021-09-22 09:32:00|728639.5|727639.5|728630.4|727630.4|728650.9|727650.9|728620|727620|25
1632303130000|2021-09-22 09:32:10|728628.3|727628.3|728487.8|727487.8|728628.3|727628.3|728477.8|727477.8|36
1632303140000|2021-09-22 09:32:20|728487.7|727487.7|728493.9|727493.9|729030.3|727523|728455|727016.2|36
1632303150000|2021-09-22 09:32:30|728494.6|727494.6|728519.2|727519.2|728519.2|727519.2|728491.7|727491.7|28
1632303160000|2021-09-22 09:32:40|728513.9|727513.9|728578.2|727578.2|728586.5|727586.5|728475.4|727475.4|35
1632303170000|2021-09-22 09:32:50|728575.5|727575.5|728616|727616|728616|727616|728575.5|727575.5|31
1632303180000|2021-09-22 09:33:00|728609.6|727609.6|728588.3|727588.3|728618.8|727618.8|728588.3|727588.3|28
1632303190000|2021-09-22 09:33:10|728590.3|727590.3|729085.1|727085.1|729085.1|727601.6|728581.2|727085.1|29
1632303200000|2021-09-22 09:33:20|729083.5|727083.5|728577|727577|729083.7|727581.2|728562.7|727083.3|25
1632303210000|2021-09-22 09:33:30|728577.2|727577.2|728580.4|727580.4|728582|727582|728568.3|727568.3|22
1632303220000|2021-09-22 09:33:40|728580.6|727580.6|728556|727556|728586.1|727586.1|728547.4|727547.4|27
1632303230000|2021-09-22 09:33:50|728540.7|727540.7|728557.5|727557.5|728563.2|727563.2|728540.4|727540.4|22
1632303240000|2021-09-22 09:34:00|728555.9|727555.9|728633.2|727633.2|728633.2|727633.2|728548.7|727548.7|24
1632303250000|2021-09-22 09:34:10|728650.4|727650.4|728639.3|727639.3|728650.4|727650.4|728616.4|727616.4|33
1632303260000|2021-09-22 09:34:20|728633.5|727633.5|728630.1|727630.1|728635.4|727635.4|728626.6|727626.6|26
1632303270000|2021-09-22 09:34:30|728630.4|727630.4|728654.1|727654.1|728664|727664|728628.6|727628.6|21
1632303280000|2021-09-22 09:34:40|728653.5|727653.5|728640.3|727640.3|728666.1|727666.1|728627.5|727627.5|30
1632303290000|2021-09-22 09:34:50|728633.3|727633.3|728578.9|727578.9|728638.4|727638.4|728578.9|727578.9|25
1632303300000|2021-09-22 09:35:00|728576.6|727576.6|728575.3|727575.3|729041.8|727581.5|728551|727041.8|26
1632303310000|2021-09-22 09:35:10|728576.8|727576.8|728571|727571|728579.1|727579.1|728566.6|727566.6|22
1632303320000|2021-09-22 09:35:20|728568.8|727568.8|728564.7|727564.7|728576.6|727576.6|728559.7|727559.7|22
1632303330000|2021-09-22 09:35:30|728562.6|727562.6|728548.3|727548.3|729050.8|727567.2|728543|727040|22
1632303340000|2021-09-22 09:35:40|728547.7|727547.7|728545.8|727545.8|728548.3|727548.3|728542.5|727542.5|12
1632303350000|2021-09-22 09:35:50|728544.1|727544.1|728535.4|727535.4|728548.2|727548.2|728534.6|727534.6|14
1632303360000|2021-09-22 09:36:00|728535.8|727535.8|728541.7|727541.7|728544.1|727544.1|728535.6|727535.6|13
1632303370000|2021-09-22 09:36:10|728541.2|727541.2|728541.5|727541.5|728546.9|727546.9|728536|727536|17
1632303380000|2021-09-22 09:36:20|728541.9|727541.9|728529.5|727529.5|729025.6|727543.1|728529.5|727025.6|15
1632303390000|2021-09-22 09:36:30|728532.4|727532.4|728558.5|727558.5|729055.1|727559.7|728524.5|727055.1|17
1632303400000|2021-09-22 09:36:40|728558|727558|728563.2|727563.2|728565.4|727565.4|728558|727558|16
1632303410000|2021-09-22 09:36:50|728563|727563|728564.1|727564.1|728565|727565|728561.1|727561.1|13
1632303420000|2021-09-22 09:37:00|728564|727564|728558|727558|728564.9|727564.9|728558|727558|11
1632303430000|2021-09-22 09:37:10|728558.7|727558.7|728557.8|727557.8|728558.7|727558.7|728553.7|727553.7|11
1632303440000|2021-09-22 09:37:20|728558.5|727558.5|728550.5|727550.5|728558.5|727558.5|728548.2|727548.2|13
1632303450000|2021-09-22 09:37:30|728550.1|727550.1|728523.9|727523.9|728552.4|727552.4|728512|727512|20
1632303460000|2021-09-22 09:37:40|728523.8|727523.8|728522.2|727522.2|728525.1|727525.1|728501.4|727501.4|23
1632303470000|2021-09-22 09:37:50|728513.2|727513.2|728513.1|727513.1|728521|727521|728508.6|727508.6|16
1632303480000|2021-09-22 09:38:00|728512.3|727512.3|728513.1|727513.1|728514.7|727514.7|728505.3|727505.3|15
1632303490000|2021-09-22 09:38:10|728512.8|727512.8|728499.9|727499.9|728516.1|727516.1|728497.8|727497.8|22
1632303500000|2021-09-22 09:38:20|728503.1|727503.1|728974.1|726974.1|728974.1|727509.1|728471.4|726971.6|23
1632303510000|2021-09-22 09:38:30|728469.7|727469.7|728545.9|727545.9|728548.2|727548.2|728469.3|727469.3|24
1632303520000|2021-09-22 09:38:40|728547|727547|728547.3|727547.3|728548.5|727548.5|728544.3|727544.3|19
1632303530000|2021-09-22 09:38:50|728540.1|727540.1|728525.6|727525.6|728542.8|727542.8|728525.6|727525.6|23
1632303540000|2021-09-22 09:39:00|728525.7|727525.7|728534|727534|728534|727534|728525.7|727525.7|7
1632303550000|2021-09-22 09:39:10|728532.2|727532.2|728535.5|727535.5|728548|727548|728528.8|727528.8|20
1632303560000|2021-09-22 09:39:20|728533.6|727533.6|728547.3|727547.3|728547.3|727547.3|728533.6|727533.6|10
1632303570000|2021-09-22 09:39:30|728546.5|727546.5|728534.3|727534.3|728546.9|727546.9|728532.4|727532.4|12
1632303580000|2021-09-22 09:39:40|728530.9|727530.9|728537.1|727537.1|728537.1|727537.1|728530.9|727530.9|11
1632303590000|2021-09-22 09:39:50|728532.8|727532.8|728534.9|727534.9|728537|727537|728532.8|727532.8|9
1632303600000|2021-09-22 09:40:00|728534.3|727534.3|728536.5|727536.5|728536.8|727536.8|728529.7|727529.7|17
1632303610000|2021-09-22 09:40:10|728536.3|727536.3|728530.2|727530.2|728547.7|727547.7|728530.2|727530.2|17
1632303620000|2021-09-22 09:40:20|728527.6|727527.6|728539|727539|728546.2|727546.2|728527.6|727527.6|17
1632303630000|2021-09-22 09:40:30|728540.1|727540.1|728547.8|727547.8|728558.5|727558.5|728539|727539|20
1632303640000|2021-09-22 09:40:40|728545.6|727545.6|728547.6|727547.6|728547.6|727547.6|728544.6|727544.6|17
1632303650000|2021-09-22 09:40:50|728546.5|727546.5|728617.2|727617.2|728617.2|727617.2|728545.6|727545.6|15
1632303660000|2021-09-22 09:41:00|728619.2|727619.2|728610.3|727610.3|728631.6|727631.6|728609|727609|29
1632303670000|2021-09-22 09:41:10|728606.5|727606.5|728591.7|727591.7|728607.5|727607.5|728587.8|727587.8|30
1632303680000|2021-09-22 09:41:20|728592.2|727592.2|728603.8|727603.8|728603.8|727603.8|728590.3|727590.3|14
1632303690000|2021-09-22 09:41:30|728601.4|727601.4|728611.8|727611.8|728613.9|727613.9|728597.5|727597.5|25
1632303700000|2021-09-22 09:41:40|728613.1|727613.1|729076.2|727076.2|729076.2|727613.1|728587.8|727076.2|21
1632303710000|2021-09-22 09:41:50|728572.4|727572.4|728594.5|727594.5|729096.3|727597.7|728555.6|727093.6|23
1632303720000|2021-09-22 09:42:00|728590.3|727590.3|728590|727590|729093.9|727592.6|728573.1|727093.7|30
1632303730000|2021-09-22 09:42:10|728599.2|727599.2|728568.2|727568.2|729066.2|727607.5|728555.2|727066.2|28
1632303740000|2021-09-22 09:42:20|728564.4|727564.4|729033.7|727033.7|729033.7|727572.9|728529.4|727026.2|30
1632303750000|2021-09-22 09:42:30|729033.2|727033.2|728528.4|727528.4|729033.2|727533.1|728521.2|727033.2|32
1632303760000|2021-09-22 09:42:40|728527.4|727527.4|728530.3|727530.3|728532.3|727532.3|728527.4|727527.4|19
1632303770000|2021-09-22 09:42:50|728530.1|727530.1|728532.9|727532.9|728532.9|727532.9|728528.9|727528.9|11
1632303780000|2021-09-22 09:43:00|728530.5|727530.5|729050.6|727050.6|729050.6|727550.5|728529.8|727050.6|20
1632303790000|2021-09-22 09:43:10|729052|727052|728533.1|727533.1|729052|727557.5|728530.6|727049.3|23
1632303800000|2021-09-22 09:43:20|728532.5|727532.5|728554.9|727554.9|728564.1|727564.1|728529.3|727529.3|28
1632303810000|2021-09-22 09:43:30|728556.9|727556.9|728544.6|727544.6|728560.5|727560.5|728528.9|727528.9|30
1632303820000|2021-09-22 09:43:40|728545.2|727545.2|728503.7|727503.7|728545.9|727545.9|728502.7|727502.7|31
1632303830000|2021-09-22 09:43:50|728505.8|727505.8|728498.5|727498.5|728508|727508|728477.6|727477.6|29
1632303840000|2021-09-22 09:44:00|728498.9|727498.9|728475.2|727475.2|729027.1|727536.6|728473.3|727001.5|26
1632303850000|2021-09-22 09:44:10|728473.7|727473.7|728475.7|727475.7|728480|727480|728469|727469|16
1632303860000|2021-09-22 09:44:20|728470.4|727470.4|728459.7|727459.7|728488.9|727488.9|728459.7|727459.7|23
1632303870000|2021-09-22 09:44:30|728458.6|727458.6|728431|727431|728476.4|727476.4|728431|727431|29
1632303880000|2021-09-22 09:44:40|728432|727432|728471.3|727471.3|728962.2|727471.3|728432|726962.2|35
1632303890000|2021-09-22 09:44:50|728478.8|727478.8|728437.4|727437.4|728498.5|727498.5|728420.7|727420.7|30
1632303900000|2021-09-22 09:45:00|728423.3|727423.3|728418.8|727418.8|728429.9|727429.9|728402.6|727402.6|28
1632303910000|2021-09-22 09:45:10|728416.6|727416.6|728394|727394|728423.7|727423.7|728387.2|727387.2|28
1632303920000|2021-09-22 09:45:20|728399|727399|728421.1|727421.1|728423.8|727423.8|728395.7|727395.7|26
1632303930000|2021-09-22 09:45:30|728435.3|727435.3|728411|727411|728435.3|727435.3|728409.3|727409.3|20
1632303940000|2021-09-22 09:45:40|728422|727422|728428.7|727428.7|728922.2|727441.8|728412.8|726922.2|31
1632303950000|2021-09-22 09:45:50|728424.3|727424.3|728529.1|727529.1|729022.3|727535.2|728424.3|726997.2|30
1632303960000|2021-09-22 09:46:00|728516.3|727516.3|728525.2|727525.2|728529.8|727529.8|728505.5|727505.5|25
1632303970000|2021-09-22 09:46:10|728529|727529|728539.7|727539.7|729035.4|727561.8|728524.5|727028.2|29
1632303980000|2021-09-22 09:46:20|728550.1|727550.1|728558.8|727558.8|728565.1|727565.1|728537.5|727537.5|20
1632303990000|2021-09-22 09:46:30|728561.3|727561.3|728544.2|727544.2|728561.3|727561.3|728526.4|727526.4|25
1632304000000|2021-09-22 09:46:40|728529.9|727529.9|728506.9|727506.9|728984.7|727537|728478.5|726979.6|34
1632304010000|2021-09-22 09:46:50|728509.8|727509.8|728537.5|727537.5|728562.4|727562.4|728504.7|727504.7|27
1632304020000|2021-09-22 09:47:00|728533.5|727533.5|728560|727560|728563.6|727563.6|728533.5|727533.5|23
1632304030000|2021-09-22 09:47:10|728556.8|727556.8|728538.8|727538.8|728561.7|727561.7|728538.8|727538.8|27
1632304040000|2021-09-22 09:47:20|728554.8|727554.8|728557.2|727557.2|728568.6|727568.6|728543.8|727543.8|24
1632304050000|2021-09-22 09:47:30|728550.9|727550.9|728614.1|727614.1|729099.7|727614.1|728538.1|727097.5|22
1632304060000|2021-09-22 09:47:40|728593.6|727593.6|728598.5|727598.5|728605.7|727605.7|728587.2|727587.2|34
1632304070000|2021-09-22 09:47:50|728595.6|727595.6|728569.2|727569.2|728604.9|727604.9|728568.8|727568.8|30
1632304080000|2021-09-22 09:48:00|728570|727570|728576.4|727576.4|728579.1|727579.1|728570|727570|26
1632304090000|2021-09-22 09:48:10|728553.2|727553.2|728569.1|727569.1|728569.2|727569.2|728551.9|727551.9|12
1632304100000|2021-09-22 09:48:20|728563.8|727563.8|728568.1|727568.1|728572.7|727572.7|728562.5|727562.5|16
1632304110000|2021-09-22 09:48:30|728565.3|727565.3|728529.5|727529.5|728565.3|727565.3|728529.5|727529.5|21
1632304120000|2021-09-22 09:48:40|728514|727514|728560.2|727560.2|728580.4|727580.4|728514|727514|23
1632304130000|2021-09-22 09:48:50|728560.1|727560.1|728546.7|727546.7|728561.7|727561.7|728546.7|727546.7|17
1632304140000|2021-09-22 09:49:00|728544.3|727544.3|728541.6|727541.6|728544.3|727544.3|728537.3|727537.3|18
1632304150000|2021-09-22 09:49:10|728541|727541|728498|727498|728545|727545|728497.9|727497.9|19
1632304160000|2021-09-22 09:49:20|728495|727495|728477.6|727477.6|728495.5|727495.5|728464.2|727464.2|27
1632304170000|2021-09-22 09:49:30|728479.2|727479.2|728507.5|727507.5|728507.5|727507.5|728477.9|727477.9|22
1632304180000|2021-09-22 09:49:40|728507.1|727507.1|728529.4|727529.4|728535.8|727535.8|728507.1|727507.1|20
1632304190000|2021-09-22 09:49:50|728518.6|727518.6|728538.3|727538.3|728544.5|727544.5|728518.4|727518.4|25
1632304200000|2021-09-22 09:50:00|728539|727539|728613.4|727613.4|728622|727622|728538.7|727538.7|31
1632304210000|2021-09-22 09:50:10|728596.8|727596.8|728586.9|727586.9|728600.8|727600.8|728570.1|727570.1|25
1632304220000|2021-09-22 09:50:20|728587.2|727587.2|728568.3|727568.3|728587.2|727587.2|728568.3|727568.3|22
1632304230000|2021-09-22 09:50:30|728574.4|727574.4|728551.7|727551.7|728574.4|727574.4|728544.2|727544.2|29
1632304240000|2021-09-22 09:50:40|728552.8|727552.8|728585.7|727585.7|728585.7|727585.7|728547.4|727547.4|27
1632304250000|2021-09-22 09:50:50|728571.9|727571.9|728587.6|727587.6|728596.3|727596.3|728570.6|727570.6|23
1632304260000|2021-09-22 09:51:00|728638.7|727638.7|728607.8|727607.8|728656.3|727656.3|728607.8|727607.8|34
1632304270000|2021-09-22 09:51:10|728574.8|727574.8|728589.1|727589.1|728589.1|727589.1|728514.7|727514.7|36
1632304280000|2021-09-22 09:51:20|728578.1|727578.1|728538.5|727538.5|728587.1|727587.1|728538.5|727538.5|30
1632304290000|2021-09-22 09:51:30|728530.2|727530.2|728528|727528|728534.5|727534.5|728511.7|727511.7|29
1632304300000|2021-09-22 09:51:40|728521.8|727521.8|728548.6|727548.6|728562|727562|728517.6|727517.6|30
1632304310000|2021-09-22 09:51:50|728545.4|727545.4|728543|727543|728550.1|727550.1|728540.3|727540.3|24
1632304320000|2021-09-22 09:52:00|728543.9|727543.9|728549|727549|728549|727549|728537.8|727537.8|23
1632304330000|2021-09-22 09:52:10|728546.2|727546.2|728539.8|727539.8|728546.2|727546.2|728535.7|727535.7|27
1632304340000|2021-09-22 09:52:20|728537.2|727537.2|728540.1|727540.1|728544.3|727544.3|728537.2|727537.2|22
1632304350000|2021-09-22 09:52:30|728539.4|727539.4|728564.5|727564.5|728569.1|727569.1|728539.1|727539.1|25
1632304360000|2021-09-22 09:52:40|728563.5|727563.5|728566.2|727566.2|728566.2|727566.2|728556.2|727556.2|22
1632304370000|2021-09-22 09:52:50|728563.8|727563.8|728540.2|727540.2|728566.2|727566.2|728539.3|727539.3|26
1632304380000|2021-09-22 09:53:00|728539.3|727539.3|728535.1|727535.1|728545.3|727545.3|728525.1|727525.1|22
1632304390000|2021-09-22 09:53:10|728532.7|727532.7|728533.4|727533.4|728546.9|727546.9|728532|727532|19
1632304400000|2021-09-22 09:53:20|728533.3|727533.3|728544.7|727544.7|728547.2|727547.2|728531.3|727531.3|22
1632304410000|2021-09-22 09:53:30|728546.8|727546.8|728521.6|727521.6|728551.2|727551.2|728521.6|727521.6|27
1632304420000|2021-09-22 09:53:40|728521.7|727521.7|728537|727537|728545.6|727545.6|728520.5|727520.5|27
1632304430000|2021-09-22 09:53:50|728537.6|727537.6|728539.1|727539.1|728549.6|727549.6|728537.6|727537.6|24
1632304440000|2021-09-22 09:54:00|728543.3|727543.3|728549.1|727549.1|728555.4|727555.4|728541.2|727541.2|22
1632304450000|2021-09-22 09:54:10|728548.5|727548.5|728602.8|727602.8|728602.8|727602.8|728548.5|727548.5|29
1632304460000|2021-09-22 09:54:20|728601.3|727601.3|728607.6|727607.6|728614.7|727614.7|728595.7|727595.7|21
1632304470000|2021-09-22 09:54:30|728609.1|727609.1|728599.3|727599.3|728609.1|727609.1|728595.2|727595.2|21
1632304480000|2021-09-22 09:54:40|728590.1|727590.1|728590.4|727590.4|728602.4|727602.4|728588.5|727588.5|24
1632304490000|2021-09-22 09:54:50|728589.3|727589.3|728579.7|727579.7|728598.1|727598.1|728578.3|727578.3|27
1632304500000|2021-09-22 09:55:00|728579.6|727579.6|728587.3|727587.3|728587.3|727587.3|728573.7|727573.7|25
1632304510000|2021-09-22 09:55:10|728585.3|727585.3|728570.7|727570.7|728585.3|727585.3|728562.1|727562.1|27
1632304520000|2021-09-22 09:55:20|728568|727568|728582.1|727582.1|728598|727598|728560.2|727560.2|32
1632304530000|2021-09-22 09:55:30|728579.9|727579.9|728590.9|727590.9|728595.9|727595.9|728574.3|727574.3|27
1632304540000|2021-09-22 09:55:40|728591.6|727591.6|728591.9|727591.9|728597.1|727597.1|728581.5|727581.5|26
1632304550000|2021-09-22 09:55:50|728591.5|727591.5|728571.3|727571.3|728594.2|727594.2|728571.3|727571.3|26
1632304560000|2021-09-22 09:56:00|728571.2|727571.2|728602.4|727602.4|728602.4|727602.4|728571.1|727571.1|22
1632304570000|2021-09-22 09:56:10|728593.4|727593.4|728634.5|727634.5|728634.5|727634.5|728589.4|727589.4|27
1632304580000|2021-09-22 09:56:20|728646.1|727646.1|728640.8|727640.8|728648.6|727648.6|728637.6|727637.6|21
1632304590000|2021-09-22 09:56:30|728640.5|727640.5|728647.7|727647.7|728647.7|727647.7|728638.3|727638.3|18
1632304600000|2021-09-22 09:56:40|728648.7|727648.7|728653.3|727653.3|728659.6|727659.6|728644.6|727644.6|17
1632304610000|2021-09-22 09:56:50|728649.5|727649.5|728649.2|727649.2|728649.5|727649.5|728639.7|727639.7|22
1632304620000|2021-09-22 09:57:00|728648.9|727648.9|728668.3|727668.3|728682.7|727682.7|728645.6|727645.6|30
1632304630000|2021-09-22 09:57:10|728668.1|727668.1|728673.7|727673.7|728680.6|727680.6|728665.2|727665.2|16
1632304640000|2021-09-22 09:57:20|728675.6|727675.6|728669.1|727669.1|728677.7|727677.7|728649|727649|16
1632304650000|2021-09-22 09:57:30|728665.9|727665.9|728669.8|727669.8|728672.6|727672.6|728665.6|727665.6|16
1632304660000|2021-09-22 09:57:40|728665.2|727665.2|728683.5|727683.5|728691.1|727691.1|728660.6|727660.6|24
1632304670000|2021-09-22 09:57:50|728681.9|727681.9|728658.7|727658.7|728683.5|727683.5|728658.7|727658.7|24
1632304680000|2021-09-22 09:58:00|728658|727658|728678.5|727678.5|728678.5|727678.5|728655.4|727655.4|24
1632304690000|2021-09-22 09:58:10|728683.8|727683.8|728682.2|727682.2|728689.3|727689.3|728673.3|727673.3|19
1632304700000|2021-09-22 09:58:20|728694.3|727694.3|728683.3|727683.3|728694.3|727694.3|728670.5|727670.5|13
1632304710000|2021-09-22 09:58:30|728679.7|727679.7|728670.4|727670.4|728679.7|727679.7|728663.9|727663.9|12
1632304720000|2021-09-22 09:58:40|728679.4|727679.4|728683.5|727683.5|728687.8|727687.8|728667.3|727667.3|19
1632304730000|2021-09-22 09:58:50|728682.9|727682.9|728685.4|727685.4|728689.7|727689.7|728682.3|727682.3|16
1632304740000|2021-09-22 09:59:00|728684.7|727684.7|728659.8|727659.8|728686.9|727686.9|728659.8|727659.8|19
1632304750000|2021-09-22 09:59:10|728655.6|727655.6|728670.2|727670.2|728671.5|727671.5|728640.4|727640.4|20
1632304760000|2021-09-22 09:59:20|728670.7|727670.7|728673.3|727673.3|728679.2|727679.2|728655|727655|18
1632304770000|2021-09-22 09:59:30|728672|727672|728667.3|727667.3|728672|727672|728666.8|727666.8|13
1632304780000|2021-09-22 09:59:40|728666.9|727666.9|728667.3|727667.3|728668.9|727668.9|728666|727666|12
1632304790000|2021-09-22 09:59:50|728667.1|727667.1|728663.3|727663.3|728673.2|727673.2|728659.2|727659.2|26
1632304800000|2021-09-22 10:00:00|728661.5|727661.5|728575.6|727575.6|728661.5|727661.5|728565.1|727565.1|35
1632304810000|2021-09-22 10:00:10|728576.1|727576.1|728576.4|727576.4|728581.2|727581.2|728571.9|727571.9|23
1632304820000|2021-09-22 10:00:20|728583|727583|728581.6|727581.6|728584.6|727584.6|728580.9|727580.9|20
1632304830000|2021-09-22 10:00:30|728581.3|727581.3|728534.4|727534.4|728581.3|727581.3|728529.4|727529.4|26
1632304840000|2021-09-22 10:00:40|728534.9|727534.9|728531.4|727531.4|728535.1|727535.1|728525.3|727525.3|22
1632304850000|2021-09-22 10:00:50|728530.4|727530.4|728555.9|727555.9|728564.7|727564.7|728525.6|727525.6|28
1632304860000|2021-09-22 10:01:00|728558.3|727558.3|728617.3|727617.3|728627|727627|728553.1|727553.1|27
1632304870000|2021-09-22 10:01:10|728618.4|727618.4|728617.6|727617.6|728631.8|727631.8|728612.6|727612.6|29
1632304880000|2021-09-22 10:01:20|728616.8|727616.8|728604.6|727604.6|728617|727617|728601.7|727601.7|19
1632304890000|2021-09-22 10:01:30|728606.4|727606.4|728602.4|727602.4|728611.6|727611.6|728601.5|727601.5|25
1632304900000|2021-09-22 10:01:40|728602.8|727602.8|728601.2|727601.2|728604.8|727604.8|728594.8|727594.8|18
1632304910000|2021-09-22 10:01:50|728604.9|727604.9|728616.1|727616.1|728624.4|727624.4|728592.7|727592.7|29
1632304920000|2021-09-22 10:02:00|728615|727615|728617.3|727617.3|728617.3|727617.3|728609.3|727609.3|26
1632304930000|2021-09-22 10:02:10|728614|727614|728612.3|727612.3|728623.1|727623.1|728611.7|727611.7|14
1632304940000|2021-09-22 10:02:20|728619.1|727619.1|728628.7|727628.7|728628.7|727628.7|728606.5|727606.5|16
1632304950000|2021-09-22 10:02:30|728623.6|727623.6|728626.5|727626.5|728649.2|727649.2|728614.3|727614.3|23
1632304960000|2021-09-22 10:02:40|728625.9|727625.9|728591.7|727591.7|729115.6|727639.1|728591.7|727092|20
1632304970000|2021-09-22 10:02:50|728594|727594|728607.6|727607.6|728626.4|727626.4|728589.8|727589.8|24
1632304980000|2021-09-22 10:03:00|728610.9|727610.9|728613.4|727613.4|728621.1|727621.1|728597.3|727597.3|25
1632304990000|2021-09-22 10:03:10|728610.7|727610.7|728608.5|727608.5|729099.5|727613.6|728601.1|727093.7|16
1632305000000|2021-09-22 10:03:20|728606.5|727606.5|728603.3|727603.3|728617.5|727617.5|728600|727600|20
1632305010000|2021-09-22 10:03:30|728601.8|727601.8|728606.8|727606.8|728608.5|727608.5|728600.7|727600.7|21
1632305020000|2021-09-22 10:03:40|728604.5|727604.5|728610|727610|728642.6|727642.6|728603|727603|26
1632305030000|2021-09-22 10:03:50|728627.3|727627.3|728625.2|727625.2|728629.9|727629.9|728615.8|727615.8|27
1632305040000|2021-09-22 10:04:00|728626.3|727626.3|728580.7|727580.7|728629.1|727629.1|728571.4|727571.4|23
1632305050000|2021-09-22 10:04:10|728582.8|727582.8|728554.1|727554.1|728583.7|727583.7|728547|727547|20
1632305060000|2021-09-22 10:04:20|728558.9|727558.9|728566.1|727566.1|728573.8|727573.8|728558.8|727558.8|23
1632305070000|2021-09-22 10:04:30|728567.2|727567.2|728594.2|727594.2|728618.8|727618.8|728557.7|727557.7|25
1632305080000|2021-09-22 10:04:40|728592.9|727592.9|728627.9|727627.9|729127|727628.3|728586.4|727111.5|29
1632305090000|2021-09-22 10:04:50|728622.8|727622.8|728611.4|727611.4|729104.3|727631.2|728603.3|727103|17
1632305100000|2021-09-22 10:05:00|728611.3|727611.3|728574.1|727574.1|728613.5|727613.5|728573.2|727573.2|23
1632305110000|2021-09-22 10:05:10|728569.6|727569.6|728586.2|727586.2|728596.9|727596.9|728569.6|727569.6|26
1632305120000|2021-09-22 10:05:20|728599|727599|728608.4|727608.4|728622|727622|728593.9|727593.9|23
1632305130000|2021-09-22 10:05:30|728606.7|727606.7|728616.6|727616.6|729126.5|727626.6|728603|727110.9|24
1632305140000|2021-09-22 10:05:40|728615|727615|728628.4|727628.4|729126.5|727629.8|728615|727120|19
1632305150000|2021-09-22 10:05:50|728624.4|727624.4|729094.6|727094.6|729094.6|727631.1|728596.7|727094.6|16
1632305160000|2021-09-22 10:06:00|729088|727088|728595.6|727595.6|729101|727600.5|728592.4|727088|16
1632305170000|2021-09-22 10:06:10|728597.3|727597.3|728597.8|727597.8|728610.8|727610.8|728593.3|727593.3|18
1632305180000|2021-09-22 10:06:20|728598.4|727598.4|728589|727589|728598.4|727598.4|728589|727589|13
1632305190000|2021-09-22 10:06:30|728588.9|727588.9|728651.7|727651.7|728653.2|727653.2|728588.9|727588.9|19
1632305200000|2021-09-22 10:06:40|728653|727653|728626.6|727626.6|728653|727653|728621|727621|31
1632305210000|2021-09-22 10:06:50|728626|727626|728612.9|727612.9|728647.7|727647.7|728605.3|727605.3|29
1632305220000|2021-09-22 10:07:00|728617.9|727617.9|728648|727648|728648|727648|728605.3|727605.3|18
1632305230000|2021-09-22 10:07:10|728647.7|727647.7|728647.1|727647.1|728648.9|727648.9|728643.7|727643.7|15
1632305240000|2021-09-22 10:07:20|728646.9|727646.9|728676.5|727676.5|728680|727680|728646.9|727646.9|17
1632305250000|2021-09-22 10:07:30|728679.8|727679.8|728639.8|727639.8|728681.8|727681.8|728625.4|727625.4|27
1632305260000|2021-09-22 10:07:40|728623.3|727623.3|728647.5|727647.5|728651|727651|728621.3|727621.3|24
1632305270000|2021-09-22 10:07:50|728651.4|727651.4|728653.6|727653.6|728658.8|727658.8|728644.5|727644.5|20
1632305280000|2021-09-22 10:08:00|728645.5|727645.5|728629.9|727629.9|728645.5|727645.5|728626.3|727626.3|14
1632305290000|2021-09-22 10:08:10|728603.5|727603.5|728621.1|727621.1|728633.3|727633.3|728603.5|727603.5|20
1632305300000|2021-09-22 10:08:20|728621.6|727621.6|728636.5|727636.5|728639|727639|728619.6|727619.6|27
1632305310000|2021-09-22 10:08:30|728637.2|727637.2|728629.7|727629.7|728640.1|727640.1|728623.1|727623.1|26
1632305320000|2021-09-22 10:08:40|728629.3|727629.3|728633.2|727633.2|728634.4|727634.4|728615.5|727615.5|30
1632305330000|2021-09-22 10:08:50|728624.7|727624.7|728638.7|727638.7|728648.9|727648.9|728621|727621|23
1632305340000|2021-09-22 10:09:00|728640.3|727640.3|728633.2|727633.2|728640.6|727640.6|728630.7|727630.7|23
1632305350000|2021-09-22 10:09:10|728635.7|727635.7|728634.5|727634.5|728639.3|727639.3|728634.5|727634.5|14
1632305360000|2021-09-22 10:09:20|728635.8|727635.8|728639.6|727639.6|728641.1|727641.1|728635.8|727635.8|11
1632305370000|2021-09-22 10:09:30|728644.2|727644.2|728637.2|727637.2|728652.4|727652.4|728626.1|727626.1|16
1632305380000|2021-09-22 10:09:40|728628.2|727628.2|728618.5|727618.5|728628.2|727628.2|728615.5|727615.5|20
1632305390000|2021-09-22 10:09:50|728623.3|727623.3|728622.5|727622.5|728632|727632|728616|727616|20
1632305400000|2021-09-22 10:10:00|728626.6|727626.6|728608.4|727608.4|728626.6|727626.6|728608.4|727608.4|18
1632305410000|2021-09-22 10:10:10|728616.7|727616.7|728607.6|727607.6|728619.2|727619.2|728602.2|727602.2|25
1632305420000|2021-09-22 10:10:20|728611.2|727611.2|728622.8|727622.8|728633.3|727633.3|728607.9|727607.9|28
1632305430000|2021-09-22 10:10:30|728625.2|727625.2|728626.2|727626.2|728631.8|727631.8|728625.2|727625.2|15
1632305440000|2021-09-22 10:10:40|728624.8|727624.8|728623.5|727623.5|728636.1|727636.1|728615.6|727615.6|18
1632305450000|2021-09-22 10:10:50|728625.9|727625.9|728632.2|727632.2|728642.6|727642.6|728625.9|727625.9|14
1632305460000|2021-09-22 10:11:00|728624.5|727624.5|728631.7|727631.7|728639.1|727639.1|728617.9|727617.9|15
1632305470000|2021-09-22 10:11:10|728626.4|727626.4|728647.2|727647.2|728649.7|727649.7|728626.4|727626.4|28
1632305480000|2021-09-22 10:11:20|728645.2|727645.2|728631.3|727631.3|728646.3|727646.3|728623.6|727623.6|19
1632305490000|2021-09-22 10:11:30|728631|727631|728633.7|727633.7|728645.7|727645.7|728629|727629|19
1632305500000|2021-09-22 10:11:40|728631.8|727631.8|728645.9|727645.9|728651.8|727651.8|728631.8|727631.8|16
1632305510000|2021-09-22 10:11:50|728650.8|727650.8|728652.6|727652.6|728671.5|727671.5|728650.5|727650.5|22
1632305520000|2021-09-22 10:12:00|728651.7|727651.7|728640.4|727640.4|728657.1|727657.1|728621.3|727621.3|20
1632305530000|2021-09-22 10:12:10|728637.6|727637.6|728646.5|727646.5|728651.1|727651.1|728637.6|727637.6|14
1632305540000|2021-09-22 10:12:20|728645.8|727645.8|728644.2|727644.2|728656|727656|728624.3|727624.3|19
1632305550000|2021-09-22 10:12:30|728627.9|727627.9|728623.9|727623.9|728642.5|727642.5|728623.9|727623.9|16
1632305560000|2021-09-22 10:12:40|728634|727634|728605.3|727605.3|728634|727634|728597.5|727597.5|23
1632305570000|2021-09-22 10:12:50|728611.6|727611.6|728605.9|727605.9|728615.9|727615.9|728604.6|727604.6|20
1632305580000|2021-09-22 10:13:00|728606|727606|728581.8|727581.8|728615.7|727615.7|728578.5|727578.5|15
1632305590000|2021-09-22 10:13:10|728582.4|727582.4|728577.8|727577.8|728583.3|727583.3|728569.3|727569.3|14
1632305600000|2021-09-22 10:13:20|728577.9|727577.9|728530|727530|728579.1|727579.1|728519.4|727519.4|24
1632305610000|2021-09-22 10:13:30|728531.6|727531.6|728532|727532|728540.8|727540.8|728528.9|727528.9|26
1632305620000|2021-09-22 10:13:40|728533.5|727533.5|728512.7|727512.7|728537.1|727537.1|728509.3|727509.3|26
1632305630000|2021-09-22 10:13:50|728537.5|727537.5|728522.7|727522.7|728537.5|727537.5|728519|727519|25
1632305640000|2021-09-22 10:14:00|728526.7|727526.7|728543.2|727543.2|728545.5|727545.5|728503.3|727503.3|25
1632305650000|2021-09-22 10:14:10|728536.9|727536.9|728529.6|727529.6|728539.8|727539.8|728518.7|727518.7|24
1632305660000|2021-09-22 10:14:20|728517.3|727517.3|728526.2|727526.2|728527.3|727527.3|728517.3|727517.3|10
1632305670000|2021-09-22 10:14:30|728526.3|727526.3|728526.8|727526.8|728528.6|727528.6|728520.2|727520.2|19
1632305680000|2021-09-22 10:14:40|728526.7|727526.7|728536.3|727536.3|728547.2|727547.2|728526.7|727526.7|27
1632305690000|2021-09-22 10:14:50|728532.2|727532.2|728526.1|727526.1|728537.9|727537.9|728525.7|727525.7|22
1632305700000|2021-09-22 10:15:00|728528.5|727528.5|728452.2|727452.2|728945.7|727528.5|728448.3|726940.9|31
1632305710000|2021-09-22 10:15:10|728464.4|727464.4|728436.7|727436.7|728487.8|727487.8|728436.7|727436.7|34
1632305720000|2021-09-22 10:15:20|728433.7|727433.7|728439.7|727439.7|728439.7|727439.7|728417.4|727417.4|24
1632305730000|2021-09-22 10:15:30|728433.9|727433.9|728384.7|727384.7|728437.3|727437.3|728379.7|727379.7|24
1632305740000|2021-09-22 10:15:40|728382.9|727382.9|728364.3|727364.3|728388.4|727388.4|728364.3|727364.3|22
1632305750000|2021-09-22 10:15:50|728365.5|727365.5|728368.7|727368.7|728369|727369|728351.2|727351.2|25
1632305760000|2021-09-22 10:16:00|728366.9|727366.9|728355.6|727355.6|728369.4|727369.4|728355.6|727355.6|16
1632305770000|2021-09-22 10:16:10|728358.6|727358.6|728333.7|727333.7|728372.1|727372.1|728329|727329|22
1632305780000|2021-09-22 10:16:20|728332.5|727332.5|728324.8|727324.8|728344|727344|728324.8|727324.8|16
1632305790000|2021-09-22 10:16:30|728323.8|727323.8|728330|727330|728345.2|727345.2|728323.8|727323.8|22
1632305800000|2021-09-22 10:16:40|728330.4|727330.4|728727.2|726727.2|728760.3|727330.4|728231.3|726727.2|32
1632305810000|2021-09-22 10:16:50|728226.9|727226.9|728230.2|727230.2|728230.2|727230.2|728220.5|727220.5|21
1632305820000|2021-09-22 10:17:00|728233.2|727233.2|728236|727236|728237|727237|728229.5|727229.5|19
1632305830000|2021-09-22 10:17:10|728234.6|727234.6|728260.3|727260.3|728267.5|727267.5|728234.6|727234.6|19
1632305840000|2021-09-22 10:17:20|728261|727261|728305.4|727305.4|728310.6|727310.6|728255.9|727255.9|22
1632305850000|2021-09-22 10:17:30|728299.8|727299.8|728345.7|727345.7|728359.4|727359.4|728299.8|727299.8|24
1632305860000|2021-09-22 10:17:40|728357|727357|728333.6|727333.6|728363.8|727363.8|728333.6|727333.6|20
1632305870000|2021-09-22 10:17:50|728337.3|727337.3|728373.5|727373.5|728381.5|727381.5|728334.3|727334.3|25
1632305880000|2021-09-22 10:18:00|728371.8|727371.8|728365.7|727365.7|728372.9|727372.9|728364.9|727364.9|14
1632305890000|2021-09-22 10:18:10|728369.9|727369.9|728321.2|727321.2|728370.8|727370.8|728320.9|727320.9|14
1632305900000|2021-09-22 10:18:20|728328.8|727328.8|728327.2|727327.2|728328.8|727328.8|728318.9|727318.9|23
1632305910000|2021-09-22 10:18:30|728367.3|727367.3|728353.5|727353.5|728374.1|727374.1|728351.4|727351.4|19
1632305920000|2021-09-22 10:18:40|728370.7|727370.7|728327.3|727327.3|728370.7|727370.7|728312.7|727312.7|21
1632305930000|2021-09-22 10:18:50|728322.2|727322.2|728329.8|727329.8|728329.8|727329.8|728320.3|727320.3|15
1632305940000|2021-09-22 10:19:00|728326.8|727326.8|728381.6|727381.6|728387.7|727387.7|728323.6|727323.6|25
1632305950000|2021-09-22 10:19:10|728380.3|727380.3|728379.2|727379.2|728380.3|727380.3|728375.7|727375.7|15
1632305960000|2021-09-22 10:19:20|728378.4|727378.4|728380.9|727380.9|728384.4|727384.4|728378.4|727378.4|10
1632305970000|2021-09-22 10:19:30|728380.2|727380.2|728399.5|727399.5|728402.7|727402.7|728378|727378|19
1632305980000|2021-09-22 10:19:40|728399.8|727399.8|728374.3|727374.3|728408.8|727408.8|728370.1|727370.1|21
1632305990000|2021-09-22 10:19:50|728376.5|727376.5|728389.8|727389.8|728390|727390|728376.5|727376.5|25
1632306000000|2021-09-22 10:20:00|728389.7|727389.7|728389.6|727389.6|728393.1|727393.1|728382.8|727382.8|24
1632306010000|2021-09-22 10:20:10|728389.1|727389.1|728377.2|727377.2|728391.9|727391.9|728377.2|727377.2|22
1632306020000|2021-09-22 10:20:20|728377.8|727377.8|728360.6|727360.6|728380.2|727380.2|728347.1|727347.1|16
1632306030000|2021-09-22 10:20:30|728359.5|727359.5|728362.9|727362.9|728366.5|727366.5|728358.6|727358.6|12
1632306040000|2021-09-22 10:20:40|728364.1|727364.1|728323|727323|728364.1|727364.1|728319.2|727319.2|21
1632306050000|2021-09-22 10:20:50|728324.9|727324.9|728393.8|727393.8|728398.7|727398.7|728321.6|727321.6|27
1632306060000|2021-09-22 10:21:00|728383.6|727383.6|728392.4|727392.4|728400.5|727400.5|728383.4|727383.4|13
1632306070000|2021-09-22 10:21:10|728387.9|727387.9|728390.7|727390.7|728393.9|727393.9|728387.9|727387.9|10
1632306080000|2021-09-22 10:21:20|728387.4|727387.4|728397.3|727397.3|728399.3|727399.3|728387.4|727387.4|13
1632306090000|2021-09-22 10:21:30|728393.3|727393.3|728396.3|727396.3|728398.8|727398.8|728385.4|727385.4|20
1632306100000|2021-09-22 10:21:40|728399.6|727399.6|728410.5|727410.5|728410.5|727410.5|728393.8|727393.8|24
1632306110000|2021-09-22 10:21:50|728410.4|727410.4|728429.9|727429.9|728443.9|727443.9|728409.5|727409.5|21
1632306120000|2021-09-22 10:22:00|728424.9|727424.9|728437.5|727437.5|728437.6|727437.6|728414.7|727414.7|24
1632306130000|2021-09-22 10:22:10|728437.3|727437.3|728424.3|727424.3|728437.9|727437.9|728423.5|727423.5|21
1632306140000|2021-09-22 10:22:20|728425.1|727425.1|728435|727435|728438.2|727438.2|728425.1|727425.1|16
1632306150000|2021-09-22 10:22:30|728421.6|727421.6|728422.7|727422.7|728434.4|727434.4|728415.4|727415.4|25
1632306160000|2021-09-22 10:22:40|728423.8|727423.8|728382|727382|728424.4|727424.4|728382|727382|23
1632306170000|2021-09-22 10:22:50|728385.8|727385.8|728395.6|727395.6|728396.6|727396.6|728385.6|727385.6|18
1632306180000|2021-09-22 10:23:00|728388.4|727388.4|728392.4|727392.4|728397.4|727397.4|728380|727380|26
1632306190000|2021-09-22 10:23:10|728393.1|727393.1|728390.7|727390.7|728406.5|727406.5|728388.8|727388.8|21
1632306200000|2021-09-22 10:23:20|728391.9|727391.9|728383.5|727383.5|728396.4|727396.4|728379.7|727379.7|24
1632306210000|2021-09-22 10:23:30|728382.3|727382.3|728368.3|727368.3|728846.8|727382.3|728345.1|726846.8|21
1632306220000|2021-09-22 10:23:40|728376.2|727376.2|728372.9|727372.9|728380.4|727380.4|728372.7|727372.7|19
1632306230000|2021-09-22 10:23:50|728325.2|727325.2|728342.6|727342.6|728365.7|727365.7|728314.9|727314.9|31
1632306240000|2021-09-22 10:24:00|728295.2|727295.2|728228.9|727228.9|728295.2|727295.2|728227.7|727227.7|32
1632306250000|2021-09-22 10:24:10|728231.9|727231.9|728314.7|727314.7|728326.8|727326.8|728231.2|727231.2|33
1632306260000|2021-09-22 10:24:20|728312.4|727312.4|728275.6|727275.6|728317.4|727317.4|728275.6|727275.6|14
1632306270000|2021-09-22 10:24:30|728277.9|727277.9|728289.9|727289.9|728299.9|727299.9|728277.5|727277.5|22
1632306280000|2021-09-22 10:24:40|728293.6|727293.6|728220.8|727220.8|728293.6|727293.6|728207.3|727207.3|27
1632306290000|2021-09-22 10:24:50|728218.7|727218.7|728250.3|727250.3|728250.3|727250.3|728217.9|727217.9|25
1632306300000|2021-09-22 10:25:00|728239.1|727239.1|728232.6|727232.6|728239.1|727239.1|728228.7|727228.7|20
1632306310000|2021-09-22 10:25:10|728232.1|727232.1|728252.5|727252.5|728252.5|727252.5|728231.6|727231.6|15
1632306320000|2021-09-22 10:25:20|728245.2|727245.2|728227.9|727227.9|728263.6|727263.6|728216.4|727216.4|29
1632306330000|2021-09-22 10:25:30|728218.4|727218.4|728110.9|727110.9|728225.8|727225.8|728110.9|727110.9|26
1632306340000|2021-09-22 10:25:40|728103.3|727103.3|728137.9|727137.9|728137.9|727137.9|728092|727092|29
1632306350000|2021-09-22 10:25:50|728110.1|727110.1|728095.1|727095.1|728110.1|727110.1|728076.2|727076.2|27
1632306360000|2021-09-22 10:26:00|728088|727088|728041.4|727041.4|728574|727088|728037.1|726528.6|29
1632306370000|2021-09-22 10:26:10|728033.6|727033.6|728062.1|727062.1|728576.8|727071.5|728033.1|726538.8|36
1632306380000|2021-09-22 10:26:20|728064.3|727064.3|728113.2|727113.2|728122.9|727122.9|728047.9|727047.9|32
1632306390000|2021-09-22 10:26:30|728104.1|727104.1|728082.5|727082.5|728588.8|727124.7|728072.4|726576.3|38
1632306400000|2021-09-22 10:26:40|728087.3|727087.3|728087.7|727087.7|728571.8|727090.2|728057.2|726571.8|33
1632306410000|2021-09-22 10:26:50|728076.2|727076.2|728079.4|727079.4|728091.6|727091.6|728075.7|727075.7|23
1632306420000|2021-09-22 10:27:00|728059.9|727059.9|728065.3|727065.3|728563.5|727101.5|728059.9|726550.7|26
1632306430000|2021-09-22 10:27:10|728061.6|727061.6|728049.7|727049.7|728074.1|727074.1|728020.2|727020.2|27
1632306440000|2021-09-22 10:27:20|728047.4|727047.4|728130.5|727130.5|728130.7|727130.7|728043.7|727043.7|20
1632306450000|2021-09-22 10:27:30|728125.9|727125.9|728153.3|727153.3|728153.3|727153.3|728107.8|727107.8|23
1632306460000|2021-09-22 10:27:40|728152.6|727152.6|728167.4|727167.4|728169.6|727169.6|728148.9|727148.9|30
1632306470000|2021-09-22 10:27:50|728168.1|727168.1|728168.3|727168.3|728673.1|727187.7|728166.5|726672.9|33
1632306480000|2021-09-22 10:28:00|728168.9|727168.9|728163.3|727163.3|728168.9|727168.9|728154.6|727154.6|15
1632306490000|2021-09-22 10:28:10|728163.5|727163.5|728161.6|727161.6|728166.6|727166.6|728160.8|727160.8|20
1632306500000|2021-09-22 10:28:20|728159.5|727159.5|728136.4|727136.4|728159.5|727159.5|728125.6|727125.6|25
1632306510000|2021-09-22 10:28:30|728134.4|727134.4|728124|727124|728134.4|727134.4|728117.3|727117.3|26
1632306520000|2021-09-22 10:28:40|728122.1|727122.1|728135.6|727135.6|728135.7|727135.7|728122.1|727122.1|19
1632306530000|2021-09-22 10:28:50|728135.7|727135.7|728124.3|727124.3|728135.7|727135.7|728123.1|727123.1|16
1632306540000|2021-09-22 10:29:00|728115.4|727115.4|728089.7|727089.7|728115.4|727115.4|728063.8|727063.8|26
1632306550000|2021-09-22 10:29:10|728086.3|727086.3|728087.5|727087.5|728101.1|727101.1|728085.8|727085.8|28
1632306560000|2021-09-22 10:29:20|728087.8|727087.8|728092.3|727092.3|728092.3|727092.3|728084.5|727084.5|16
1632306570000|2021-09-22 10:29:30|728089.5|727089.5|728118.2|727118.2|728132.1|727132.1|728076.3|727076.3|27
1632306580000|2021-09-22 10:29:40|728118.9|727118.9|728109.6|727109.6|728123.2|727123.2|728102.3|727102.3|26
1632306590000|2021-09-22 10:29:50|728103.7|727103.7|728112|727112|728112|727112|728097.6|727097.6|28
1632306600000|2021-09-22 10:30:00|728079.9|727079.9|728088.9|727088.9|728590.4|727119.8|728079.9|726577.2|35
1632306610000|2021-09-22 10:30:10|728088.5|727088.5|728104.1|727104.1|728112.8|727112.8|728082.7|727082.7|28
1632306620000|2021-09-22 10:30:20|728102.4|727102.4|728098.4|727098.4|728110.4|727110.4|728074|727074|24
1632306630000|2021-09-22 10:30:30|728097.3|727097.3|728101.5|727101.5|728115.3|727115.3|728094.3|727094.3|24
1632306640000|2021-09-22 10:30:40|728098.8|727098.8|728158.5|727158.5|728158.5|727158.5|728096.7|727096.7|28
1632306650000|2021-09-22 10:30:50|728151.8|727151.8|728139.8|727139.8|728152.6|727152.6|728137.7|727137.7|26
1632306660000|2021-09-22 10:31:00|728129.1|727129.1|728137.3|727137.3|728142.2|727142.2|728104.9|727104.9|23
1632306670000|2021-09-22 10:31:10|728165.7|727165.7|728147.1|727147.1|728165.7|727165.7|728134.6|727134.6|25
1632306680000|2021-09-22 10:31:20|728146.2|727146.2|728160.1|727160.1|728671.7|727183|728144.5|726666.6|27
1632306690000|2021-09-22 10:31:30|728150.4|727150.4|728164.1|727164.1|728167.3|727167.3|728150.4|727150.4|19
1632306700000|2021-09-22 10:31:40|728162.9|727162.9|728189.3|727189.3|728191.6|727191.6|728162.2|727162.2|23
1632306710000|2021-09-22 10:31:50|728186.4|727186.4|728155.2|727155.2|728187|727187|728155.2|727155.2|22
1632306720000|2021-09-22 10:32:00|728163.7|727163.7|728158.1|727158.1|728169|727169|728154|727154|21
1632306730000|2021-09-22 10:32:10|728155.9|727155.9|728161.5|727161.5|728169.3|727169.3|728151.9|727151.9|15
1632306740000|2021-09-22 10:32:20|728162|727162|728144.2|727144.2|728162|727162|728143.9|727143.9|15
1632306750000|2021-09-22 10:32:30|728133.8|727133.8|728139|727139|728154.1|727154.1|728133.8|727133.8|24
1632306760000|2021-09-22 10:32:40|728139.2|727139.2|728148.8|727148.8|728154.4|727154.4|728138.8|727138.8|18
1632306770000|2021-09-22 10:32:50|728142.3|727142.3|728146.7|727146.7|728149|727149|728141.2|727141.2|16
1632306780000|2021-09-22 10:33:00|728141.1|727141.1|728144.2|727144.2|728153|727153|728140.5|727140.5|22
1632306790000|2021-09-22 10:33:10|728149.8|727149.8|728124.6|727124.6|728646.8|727150.5|728116.5|726617.5|29
1632306800000|2021-09-22 10:33:20|728120.1|727120.1|728142.4|727142.4|728148.8|727148.8|728114|727114|30
1632306810000|2021-09-22 10:33:30|728145.6|727145.6|728059.5|727059.5|728145.6|727145.6|728059.5|727059.5|35
1632306820000|2021-09-22 10:33:40|728058.8|727058.8|728090.4|727090.4|728090.4|727090.4|728058.6|727058.6|25
1632306830000|2021-09-22 10:33:50|728091.8|727091.8|728137|727137|728152.1|727152.1|728091.8|727091.8|29
1632306840000|2021-09-22 10:34:00|728118.9|727118.9|728129.4|727129.4|728151|727151|728114.1|727114.1|23
1632306850000|2021-09-22 10:34:10|728140|727140|728163.2|727163.2|728170|727170|728140|727140|27
1632306860000|2021-09-22 10:34:20|728169.2|727169.2|728151.5|727151.5|728169.2|727169.2|728150.5|727150.5|31
1632306870000|2021-09-22 10:34:30|728147.5|727147.5|728173.5|727173.5|728175.1|727175.1|728116.3|727116.3|26
1632306880000|2021-09-22 10:34:40|728174.9|727174.9|728162.4|727162.4|728176.2|727176.2|728156.1|727156.1|28
1632306890000|2021-09-22 10:34:50|728160.9|727160.9|728199.6|727199.6|728199.6|727199.6|728160.9|727160.9|17
1632306900000|2021-09-22 10:35:00|728190.1|727190.1|728187.6|727187.6|728200.4|727200.4|728176.1|727176.1|21
1632306910000|2021-09-22 10:35:10|728184.6|727184.6|728187.2|727187.2|728191.1|727191.1|728182.1|727182.1|17
1632306920000|2021-09-22 10:35:20|728188|727188|728185.2|727185.2|728190|727190|728183.3|727183.3|14
1632306930000|2021-09-22 10:35:30|728183.5|727183.5|728181|727181|728192.7|727192.7|728180.1|727180.1|23
1632306940000|2021-09-22 10:35:40|728177|727177|728174.8|727174.8|728178.5|727178.5|728169.2|727169.2|21
1632306950000|2021-09-22 10:35:50|728166.2|727166.2|728255.9|727255.9|728267|727267|728166.2|727166.2|28
1632306960000|2021-09-22 10:36:00|728252.2|727252.2|728318.7|727318.7|728351.2|727351.2|728251.1|727251.1|38
1632306970000|2021-09-22 10:36:10|728313.9|727313.9|728322.1|727322.1|728853.6|727344.7|728307.8|726845.2|34
1632306980000|2021-09-22 10:36:20|728323.2|727323.2|728337.8|727337.8|728843.9|727339.5|728292.9|726843.9|30
1632306990000|2021-09-22 10:36:30|728333.1|727333.1|728339.1|727339.1|728838.5|727358.2|728311.8|726827.1|31
1632307000000|2021-09-22 10:36:40|728341.2|727341.2|728331.9|727331.9|728341.5|727341.5|728330.9|727330.9|16
1632307010000|2021-09-22 10:36:50|728335.1|727335.1|728342.1|727342.1|728352.2|727352.2|728329.6|727329.6|16
1632307020000|2021-09-22 10:37:00|728341.2|727341.2|728334.5|727334.5|728358.2|727358.2|728327.8|727327.8|22
1632307030000|2021-09-22 10:37:10|728333|727333|728339.8|727339.8|728342.5|727342.5|728333|727333|10
1632307040000|2021-09-22 10:37:20|728335.9|727335.9|728338.9|727338.9|728342.5|727342.5|728332.6|727332.6|20
1632307050000|2021-09-22 10:37:30|728345.7|727345.7|728330.6|727330.6|728345.7|727345.7|728324.6|727324.6|21
1632307060000|2021-09-22 10:37:40|728332.7|727332.7|728352.4|727352.4|728361.5|727361.5|728322.7|727322.7|23
1632307070000|2021-09-22 10:37:50|728352.7|727352.7|728352.8|727352.8|728355|727355|728333.1|727333.1|12
1632307080000|2021-09-22 10:38:00|728353|727353|728347.9|727347.9|728353|727353|728333.7|727333.7|24
1632307090000|2021-09-22 10:38:10|728345|727345|728349.8|727349.8|728351.2|727351.2|728338.5|727338.5|26
1632307100000|2021-09-22 10:38:20|728350.6|727350.6|728310.2|727310.2|728366.1|727366.1|728305|727305|23
1632307110000|2021-09-22 10:38:30|728331.9|727331.9|728330.1|727330.1|728345.1|727345.1|728321.5|727321.5|25
1632307120000|2021-09-22 10:38:40|728325.4|727325.4|728311.2|727311.2|728326.6|727326.6|728309.9|727309.9|17
1632307130000|2021-09-22 10:38:50|728312.1|727312.1|728305.5|727305.5|728312.3|727312.3|728304.8|727304.8|13
1632307140000|2021-09-22 10:39:00|728304.7|727304.7|728276.1|727276.1|728304.7|727304.7|728250.8|727250.8|28
1632307150000|2021-09-22 10:39:10|728276.2|727276.2|728264.4|727264.4|728276.8|727276.8|728262.5|727262.5|16
1632307160000|2021-09-22 10:39:20|728267.8|727267.8|728241.6|727241.6|728279.8|727279.8|728198.7|727198.7|26
1632307170000|2021-09-22 10:39:30|728216.8|727216.8|728201.7|727201.7|728216.8|727216.8|728194.8|727194.8|30
1632307180000|2021-09-22 10:39:40|728203.5|727203.5|728201.7|727201.7|728217.5|727217.5|728200.5|727200.5|22
1632307190000|2021-09-22 10:39:50|728200.9|727200.9|728197.8|727197.8|728204.3|727204.3|728197.7|727197.7|20
1632307200000|2021-09-22 10:40:00|728194.5|727194.5|728247.5|727247.5|728701|727247.5|728194.5|726701|30
1632307210000|2021-09-22 10:40:10|728246.7|727246.7|728249.7|727249.7|728262.8|727262.8|728235.7|727235.7|23
1632307220000|2021-09-22 10:40:20|728248.9|727248.9|728240.3|727240.3|728252.7|727252.7|728239.7|727239.7|22
1632307230000|2021-09-22 10:40:30|728239|727239|728244.7|727244.7|728758.7|727244.7|728213.8|726736.5|28
1632307240000|2021-09-22 10:40:40|728239.6|727239.6|728222.1|727222.1|728239.6|727239.6|728218.5|727218.5|22
1632307250000|2021-09-22 10:40:50|728233|727233|728193.2|727193.2|728233.5|727233.5|728179|727179|25
1632307260000|2021-09-22 10:41:00|728172.6|727172.6|728204.6|727204.6|728751|727221.3|728161.8|726751|28
1632307270000|2021-09-22 10:41:10|728203.3|727203.3|728209.9|727209.9|728220.7|727220.7|728194.3|727194.3|30
1632307280000|2021-09-22 10:41:20|728210.5|727210.5|728194.1|727194.1|728712.8|727210.5|728185.5|726701.1|31
1632307290000|2021-09-22 10:41:30|728186|727186|728192.8|727192.8|728205.2|727205.2|728166.9|727166.9|26
1632307300000|2021-09-22 10:41:40|728191.9|727191.9|728204.2|727204.2|728222.8|727222.8|728174.2|727174.2|26
1632307310000|2021-09-22 10:41:50|728210.4|727210.4|728216.2|727216.2|728228.3|727228.3|728199|727199|25
1632307320000|2021-09-22 10:42:00|728207.9|727207.9|728193.7|727193.7|728216.9|727216.9|728186.4|727186.4|30
1632307330000|2021-09-22 10:42:10|728194.4|727194.4|728181.1|727181.1|728194.4|727194.4|728169.5|727169.5|26
1632307340000|2021-09-22 10:42:20|728181.2|727181.2|728179.6|727179.6|728188.5|727188.5|728177.8|727177.8|17
1632307350000|2021-09-22 10:42:30|728181|727181|728159.9|727159.9|728679.5|727182.4|728158.1|726679.5|20
1632307360000|2021-09-22 10:42:40|728158.1|727158.1|728155.3|727155.3|728159.9|727159.9|728155|727155|16
1632307370000|2021-09-22 10:42:50|728158|727158|728213.5|727213.5|728243.4|727243.4|728158|727158|31
1632307380000|2021-09-22 10:43:00|728191.3|727191.3|728173.5|727173.5|728191.9|727191.9|728169.9|727169.9|32
1632307390000|2021-09-22 10:43:10|728171.1|727171.1|728175.3|727175.3|728176.7|727176.7|728167.4|727167.4|24
1632307400000|2021-09-22 10:43:20|728170.4|727170.4|728196.5|727196.5|728217|727217|728170.4|727170.4|25
1632307410000|2021-09-22 10:43:30|728190.1|727190.1|728251.2|727251.2|728252.2|727252.2|728190|727190|29
1632307420000|2021-09-22 10:43:40|728251|727251|728324.9|727324.9|728325.8|727325.8|728243.1|727243.1|30
1632307430000|2021-09-22 10:43:50|728321.3|727321.3|728299.4|727299.4|728323.5|727323.5|728296.7|727296.7|27
1632307440000|2021-09-22 10:44:00|728293.7|727293.7|728261.7|727261.7|728298.2|727298.2|728261.7|727261.7|26
1632307450000|2021-09-22 10:44:10|728256.9|727256.9|728264.5|727264.5|728269.6|727269.6|728238|727238|27
1632307460000|2021-09-22 10:44:20|728258.6|727258.6|728252.3|727252.3|728260.8|727260.8|728249.2|727249.2|22
1632307470000|2021-09-22 10:44:30|728240.5|727240.5|728241.9|727241.9|728257.4|727257.4|728236.8|727236.8|30
1632307480000|2021-09-22 10:44:40|728243.6|727243.6|728261.8|727261.8|728265.7|727265.7|728242.6|727242.6|25
1632307490000|2021-09-22 10:44:50|728256.2|727256.2|728262.6|727262.6|728274.1|727274.1|728256.2|727256.2|24
1632307500000|2021-09-22 10:45:00|728246.3|727246.3|728222.1|727222.1|728251|727251|728202.6|727202.6|35
1632307510000|2021-09-22 10:45:10|728222.2|727222.2|728180.8|727180.8|728236|727236|728180.8|727180.8|32
1632307520000|2021-09-22 10:45:20|728180|727180|728185.9|727185.9|728185.9|727185.9|728168.7|727168.7|20
1632307530000|2021-09-22 10:45:30|728170.7|727170.7|728174.4|727174.4|728183.8|727183.8|728164.9|727164.9|25
1632307540000|2021-09-22 10:45:40|728175|727175|728197.8|727197.8|728201.4|727201.4|728174|727174|35
1632307550000|2021-09-22 10:45:50|728190.9|727190.9|728209.3|727209.3|728248.4|727248.4|728190.9|727190.9|33
1632307560000|2021-09-22 10:46:00|728226|727226|728177.3|727177.3|728226|727226|728176.5|727176.5|25
1632307570000|2021-09-22 10:46:10|728176.5|727176.5|728164|727164|728183.3|727183.3|728153.8|727153.8|30
1632307580000|2021-09-22 10:46:20|728167.1|727167.1|728175|727175|728190.2|727190.2|728159.1|727159.1|28
1632307590000|2021-09-22 10:46:30|728156.1|727156.1|728155.2|727155.2|728169|727169|728131.4|727131.4|34
1632307600000|2021-09-22 10:46:40|728165.8|727165.8|728169.2|727169.2|728190.6|727190.6|728165.4|727165.4|34
1632307610000|2021-09-22 10:46:50|728167|727167|728115.3|727115.3|728167|727167|728108|727108|36
1632307620000|2021-09-22 10:47:00|728099.7|727099.7|728076.3|727076.3|728099.7|727099.7|728067.1|727067.1|32
1632307630000|2021-09-22 10:47:10|728072.8|727072.8|728048|727048|728072.8|727072.8|728040.4|727040.4|26
1632307640000|2021-09-22 10:47:20|728044|727044|728096|727096|728098.2|727098.2|728041.9|727041.9|32
1632307650000|2021-09-22 10:47:30|728074.4|727074.4|728036.5|727036.5|728570.2|727074.4|728035.4|726562|28
1632307660000|2021-09-22 10:47:40|728039.7|727039.7|728007.1|727007.1|728039.8|727039.8|727999.7|726999.7|34
1632307670000|2021-09-22 10:47:50|728004.2|727004.2|728010|727010|728019.5|727019.5|728001.9|727001.9|32
1632307680000|2021-09-22 10:48:00|728004.9|727004.9|727957.1|726957.1|728525.7|727018.1|727946.7|726525.7|36
1632307690000|2021-09-22 10:48:10|727958|726958|728028.5|727028.5|728034|727034|727953.3|726953.3|21
1632307700000|2021-09-22 10:48:20|728027.3|727027.3|728006.1|727006.1|728515.4|727027.3|727974.8|726515.1|34
1632307710000|2021-09-22 10:48:30|728486|726486|728013|727013|728521.6|727027.4|727976.7|726484.4|34
1632307720000|2021-09-22 10:48:40|728024.9|727024.9|728082.9|727082.9|728557.9|727103.9|728024.9|726555.6|33
1632307730000|2021-09-22 10:48:50|728078.5|727078.5|728029.5|727029.5|728549.8|727081.4|728029.5|726549.8|27
1632307740000|2021-09-22 10:49:00|728522.5|726522.5|727973.7|726973.7|728522.5|727016.1|727956.8|726484.9|26
1632307750000|2021-09-22 10:49:10|727972.9|726972.9|728464.2|726464.2|728464.2|726974.5|727964.1|726464.2|11
1632307760000|2021-09-22 10:49:20|727952.5|726952.5|727948.3|726948.3|727963.2|726963.2|727942.7|726942.7|29
1632307770000|2021-09-22 10:49:30|728434.4|726434.4|727956.8|726956.8|728493.9|726981.5|727923.7|726422.7|31
1632307780000|2021-09-22 10:49:40|727960.1|726960.1|728526.7|726526.7|728526.7|727009.1|727959.9|726481|31
1632307790000|2021-09-22 10:49:50|728523.5|726523.5|728434.6|726434.6|728524.9|726524.9|728434.6|726434.6|18
1632307800000|2021-09-22 10:50:00|727928.2|726928.2|727894.5|726894.5|728428|726937.4|727884|726383.8|31
1632307810000|2021-09-22 10:50:10|727893.8|726893.8|727893.1|726893.1|727894.9|726894.9|727881.5|726881.5|28
1632307820000|2021-09-22 10:50:20|727895.9|726895.9|727891|726891|727900.4|726900.4|727890.7|726890.7|23
1632307830000|2021-09-22 10:50:30|727892.9|726892.9|727891.5|726891.5|728396.3|726899.4|727876|726388.3|30
1632307840000|2021-09-22 10:50:40|727892.1|726892.1|727887.7|726887.7|727892.1|726892.1|727878.8|726878.8|22
1632307850000|2021-09-22 10:50:50|727886.9|726886.9|728407.2|726407.2|728421.1|726912|727886.9|726390.7|30
1632307860000|2021-09-22 10:51:00|728397.8|726397.8|727894.8|726894.8|728397.8|726903.9|727889.9|726388.6|27
1632307870000|2021-09-22 10:51:10|727892.1|726892.1|727892.1|726892.1|728388|726892.1|727875.4|726383.8|26
1632307880000|2021-09-22 10:51:20|728398.1|726398.1|727917.5|726917.5|728427.3|726923.5|727893.6|726398|31
1632307890000|2021-09-22 10:51:30|728406.8|726406.8|727904.1|726904.1|728407.6|726917.2|727895|726405.9|35
1632307900000|2021-09-22 10:51:40|727903.8|726903.8|727910.4|726910.4|727915.4|726915.4|727903.8|726903.8|30
1632307910000|2021-09-22 10:51:50|727911|726911|727828.1|726828.1|728361.8|726911.3|727828|726359.5|23
1632307920000|2021-09-22 10:52:00|728310.4|726310.4|727766.3|726766.3|728316.6|726780.7|727714.1|726236.8|37
1632307930000|2021-09-22 10:52:10|727768.9|726768.9|727751.1|726751.1|728270.7|726769.6|727732.1|726235|33
1632307940000|2021-09-22 10:52:20|727751.2|726751.2|727773.4|726773.4|728289.3|726782.7|727746.9|726240|32
1632307950000|2021-09-22 10:52:30|727773.3|726773.3|727765.5|726765.5|728257.6|726773.3|727746.1|726257.6|23
1632307960000|2021-09-22 10:52:40|727765.7|726765.7|727768.1|726768.1|728257.1|726770.6|727757|726257.1|12
1632307970000|2021-09-22 10:52:50|727769.2|726769.2|728236.7|726236.7|728246.2|726775.1|727742.4|726235.3|17
1632307980000|2021-09-22 10:53:00|728234.4|726234.4|727695.6|726695.6|728234.4|726702.2|727691.9|726193.7|27
1632307990000|2021-09-22 10:53:10|727688.1|726688.1|728232.7|726232.7|728232.7|726706.6|727680|726220|29
1632308000000|2021-09-22 10:53:20|728231.2|726231.2|727783.9|726783.9|728285.8|726786|727734.6|726231.2|31
1632308010000|2021-09-22 10:53:30|727784.3|726784.3|727929.5|726929.5|728425.6|726948.7|727777.6|726401.8|30
1632308020000|2021-09-22 10:53:40|727922.7|726922.7|727911.3|726911.3|727931.8|726931.8|727910|726910|28
1632308030000|2021-09-22 10:53:50|727909.3|726909.3|727905|726905|727920.1|726920.1|727896|726896|28
1632308040000|2021-09-22 10:54:00|727891|726891|727876.3|726876.3|728396.8|726891|727857.7|726357.8|30
1632308050000|2021-09-22 10:54:10|727875.8|726875.8|727861.7|726861.7|727877.1|726877.1|727861.6|726861.6|29
1632308060000|2021-09-22 10:54:20|727861.5|726861.5|727848|726848|727871.7|726871.7|727848|726848|22
1632308070000|2021-09-22 10:54:30|727830.4|726830.4|727838|726838|727854.4|726854.4|727824.4|726824.4|27
1632308080000|2021-09-22 10:54:40|727834.9|726834.9|727834.5|726834.5|727858.7|726858.7|727829.8|726829.8|29
1632308090000|2021-09-22 10:54:50|727836.6|726836.6|727836.2|726836.2|727840.7|726840.7|727827.9|726827.9|27
1632308100000|2021-09-22 10:55:00|727836.7|726836.7|727828.9|726828.9|727836.7|726836.7|727823.9|726823.9|28
1632308110000|2021-09-22 10:55:10|727824.5|726824.5|727820.1|726820.1|727825.1|726825.1|727816.8|726816.8|22
1632308120000|2021-09-22 10:55:20|727821.5|726821.5|727829.7|726829.7|727835.9|726835.9|727809.1|726809.1|26
1632308130000|2021-09-22 10:55:30|727829.6|726829.6|727821.3|726821.3|727843.9|726843.9|727819.3|726819.3|33
1632308140000|2021-09-22 10:55:40|727822.9|726822.9|727813.2|726813.2|727825.3|726825.3|727812.3|726812.3|25
1632308150000|2021-09-22 10:55:50|727813.3|726813.3|727762.3|726762.3|727833|726833|727753.1|726753.1|28
1632308160000|2021-09-22 10:56:00|727756|726756|727748.9|726748.9|727762.3|726762.3|727726.8|726726.8|30
1632308170000|2021-09-22 10:56:10|727740.3|726740.3|727751.9|726751.9|727764.2|726764.2|727739.9|726739.9|24
1632308180000|2021-09-22 10:56:20|727757.6|726757.6|727767.9|726767.9|727785|726785|727754.8|726754.8|24
1632308190000|2021-09-22 10:56:30|727755.9|726755.9|727798.5|726798.5|727806.8|726806.8|727755.9|726755.9|29
1632308200000|2021-09-22 10:56:40|727799.9|726799.9|727889.6|726889.6|728336.4|726896.7|727796.9|726336.4|32
1632308210000|2021-09-22 10:56:50|727891.5|726891.5|727895.1|726895.1|727904.2|726904.2|727891|726891|30
1632308220000|2021-09-22 10:57:00|727902.5|726902.5|727890.5|726890.5|727902.5|726902.5|727874.5|726874.5|27
1632308230000|2021-09-22 10:57:10|727888.7|726888.7|727897.6|726897.6|727909.8|726909.8|727883.6|726883.6|24
1632308240000|2021-09-22 10:57:20|727896.9|726896.9|728400.5|726400.5|728400.5|726908|727891|726400.5|20
1632308250000|2021-09-22 10:57:30|727909.2|726909.2|727936.3|726936.3|727944.5|726944.5|727897.5|726897.5|29
1632308260000|2021-09-22 10:57:40|727933|726933|727955.2|726955.2|728454.5|726970.1|727926.9|726452.1|29
1632308270000|2021-09-22 10:57:50|728462.5|726462.5|727953|726953|728462.5|726969.3|727933.5|726443.2|25
1632308280000|2021-09-22 10:58:00|727947.2|726947.2|727922.4|726922.4|727947.2|726947.2|727907.4|726907.4|26
1632308290000|2021-09-22 10:58:10|727914.9|726914.9|727914|726914|727918.9|726918.9|727901.2|726901.2|23
1632308300000|2021-09-22 10:58:20|727912.7|726912.7|727944|726944|728464|726956|727912|726447.5|27
1632308310000|2021-09-22 10:58:30|727934.6|726934.6|727914.1|726914.1|727934.6|726934.6|727911.5|726911.5|25
1632308320000|2021-09-22 10:58:40|727912.5|726912.5|727945.5|726945.5|727955.8|726955.8|727912.5|726912.5|24
1632308330000|2021-09-22 10:58:50|727945.3|726945.3|727955.8|726955.8|727965|726965|727944.6|726944.6|20
1632308340000|2021-09-22 10:59:00|727946.8|726946.8|727952.1|726952.1|727952.1|726952.1|727940.9|726940.9|20
1632308350000|2021-09-22 10:59:10|727941.8|726941.8|727952|726952|727955.5|726955.5|727939.3|726939.3|22
1632308360000|2021-09-22 10:59:20|727940.4|726940.4|727944|726944|727952.5|726952.5|727939.7|726939.7|17
1632308370000|2021-09-22 10:59:30|727953.3|726953.3|727994.7|726994.7|728499.1|727008.8|727946.3|726498.8|22
1632308380000|2021-09-22 10:59:40|727994.6|726994.6|727978.2|726978.2|727999|726999|727978|726978|22
1632308390000|2021-09-22 10:59:50|728484.6|726484.6|728473.6|726473.6|728484.6|726484.6|728471|726471|18
1632308400000|2021-09-22 11:00:00|728474.3|726474.3|728481.1|726481.1|728486.3|726991.8|727963.2|726464.5|29
1632308410000|2021-09-22 11:00:10|728008.7|727008.7|728041.3|727041.3|728075.2|727075.2|728008.7|727008.7|34
1632308420000|2021-09-22 11:00:20|728045.4|727045.4|728022.5|727022.5|728050.3|727050.3|728022.5|727022.5|30
1632308430000|2021-09-22 11:00:30|728012.4|727012.4|728064.8|727064.8|728092.9|727092.9|728008.5|727008.5|38
1632308440000|2021-09-22 11:00:40|728063.1|727063.1|728143|727143|728687.6|727200.4|728063.1|726680.8|34
1632308450000|2021-09-22 11:00:50|728139.4|727139.4|728161.8|727161.8|728166.7|727166.7|728115.5|727115.5|27
1632308460000|2021-09-22 11:01:00|728135.1|727135.1|728154.5|727154.5|728176|727176|728113.6|727113.6|31
1632308470000|2021-09-22 11:01:10|728158.8|727158.8|728151.2|727151.2|728676.7|727174.8|728144.2|726676.7|35
1632308480000|2021-09-22 11:01:20|728154.6|727154.6|728160.9|727160.9|728665.7|727183.1|728150.8|726665.7|30
1632308490000|2021-09-22 11:01:30|728155.7|727155.7|728239.9|727239.9|728267.1|727267.1|728153.8|727153.8|32
1632308500000|2021-09-22 11:01:40|728239.3|727239.3|728239.5|727239.5|728239.9|727239.9|728221.6|727221.6|20
1632308510000|2021-09-22 11:01:50|728239.8|727239.8|728231.6|727231.6|728242.7|727242.7|728199.9|727199.9|25
1632308520000|2021-09-22 11:02:00|728212.6|727212.6|728172|727172|728212.6|727212.6|728171.8|727171.8|24
1632308530000|2021-09-22 11:02:10|728146.5|727146.5|728158.2|727158.2|728628|727158.2|728064.1|726607.2|35
1632308540000|2021-09-22 11:02:20|728146.9|727146.9|728110.4|727110.4|728622.4|727146.9|728101.8|726613.5|36
1632308550000|2021-09-22 11:02:30|728081.8|727081.8|728087.5|727087.5|728107.8|727107.8|728062.4|727062.4|32
1632308560000|2021-09-22 11:02:40|728090|727090|728112.6|727112.6|728140.5|727140.5|728081.7|727081.7|31
1632308570000|2021-09-22 11:02:50|728118.2|727118.2|728094.6|727094.6|728122|727122|728091|727091|25
1632308580000|2021-09-22 11:03:00|728029.1|727029.1|728074|727074|728095.3|727095.3|728026.3|727026.3|31
1632308590000|2021-09-22 11:03:10|728073.8|727073.8|728113.8|727113.8|728176.2|727176.2|728073.8|727073.8|35
1632308600000|2021-09-22 11:03:20|728114.4|727114.4|728642.9|726642.9|728642.9|727154|728086.9|726641.6|35
1632308610000|2021-09-22 11:03:30|728129.7|727129.7|728165.3|727165.3|728647.8|727167.2|728100.3|726624.3|37
1632308620000|2021-09-22 11:03:40|728159.1|727159.1|728131.9|727131.9|728174.2|727174.2|728120|727120|39
1632308630000|2021-09-22 11:03:50|728153.9|727153.9|728217.8|727217.8|728221.7|727221.7|728133|727133|30
1632308640000|2021-09-22 11:04:00|728215.1|727215.1|728200.1|727200.1|728218.2|727218.2|728198.1|727198.1|27
1632308650000|2021-09-22 11:04:10|728209.1|727209.1|728217.4|727217.4|728222.7|727222.7|728200.6|727200.6|33
1632308660000|2021-09-22 11:04:20|728219.7|727219.7|728222.6|727222.6|728236.7|727236.7|728193.4|727193.4|28
1632308670000|2021-09-22 11:04:30|728207|727207|728185.3|727185.3|728210.2|727210.2|728176.6|727176.6|34
1632308680000|2021-09-22 11:04:40|728185|727185|728170.7|727170.7|728185.8|727185.8|728170.7|727170.7|27
1632308690000|2021-09-22 11:04:50|728169.4|727169.4|728160.9|727160.9|728179.6|727179.6|728160.4|727160.4|31
1632308700000|2021-09-22 11:05:00|728163.4|727163.4|728155|727155|728198.3|727198.3|728089|727089|39
1632308710000|2021-09-22 11:05:10|728154.5|727154.5|728192.1|727192.1|728221.1|727221.1|728152.5|727152.5|36
1632308720000|2021-09-22 11:05:20|728192.8|727192.8|728212.6|727212.6|728217.1|727217.1|728188|727188|27
1632308730000|2021-09-22 11:05:30|728205.4|727205.4|728171.4|727171.4|728217.9|727217.9|728170.6|727170.6|38
1632308740000|2021-09-22 11:05:40|728174|727174|728158.3|727158.3|728174|727174|728145.4|727145.4|38
1632308750000|2021-09-22 11:05:50|728157.6|727157.6|728152.3|727152.3|728180.4|727180.4|728149.4|727149.4|30
1632308760000|2021-09-22 11:06:00|728152.9|727152.9|728219|727219|728237.5|727237.5|728152.9|727152.9|27
1632308770000|2021-09-22 11:06:10|728213.3|727213.3|728236.3|727236.3|728696.9|727239.8|728182|726696.9|25
1632308780000|2021-09-22 11:06:20|728236.1|727236.1|728147.5|727147.5|728236.1|727236.1|728147.5|727147.5|23
1632308790000|2021-09-22 11:06:30|728217.1|727217.1|728217.7|727217.7|728223|727223|728199.7|727199.7|29
1632308800000|2021-09-22 11:06:40|728220.3|727220.3|728221.7|727221.7|728222.2|727222.2|728216.7|727216.7|27
1632308810000|2021-09-22 11:06:50|728226.6|727226.6|728243.4|727243.4|728244.7|727244.7|728222.4|727222.4|30
1632308820000|2021-09-22 11:07:00|728241.3|727241.3|728219.5|727219.5|728244.1|727244.1|728216.2|727216.2|28
1632308830000|2021-09-22 11:07:10|728217.7|727217.7|728204.4|727204.4|728230|727230|728204.4|727204.4|26
1632308840000|2021-09-22 11:07:20|728192.3|727192.3|728211.9|727211.9|728245.5|727245.5|728192.3|727192.3|31
1632308850000|2021-09-22 11:07:30|728175.9|727175.9|728175.4|727175.4|728693.1|727199.3|728160.5|726673.9|34
1632308860000|2021-09-22 11:07:40|728175.8|727175.8|728186|727186|728669.3|727186.7|728169.3|726667.8|22
1632308870000|2021-09-22 11:07:50|728193.8|727193.8|728170.3|727170.3|728193.8|727193.8|728168.4|727168.4|29
1632308880000|2021-09-22 11:08:00|728148.1|727148.1|728106.1|727106.1|728652.3|727153.4|728096.1|726651.3|31
1632308890000|2021-09-22 11:08:10|728613.6|726613.6|728113.2|727113.2|728613.6|727117.3|728098.5|726610|21
1632308900000|2021-09-22 11:08:20|728114.2|727114.2|728104.1|727104.1|728119.9|727119.9|728104.1|727104.1|23
1632308910000|2021-09-22 11:08:30|728101.3|727101.3|728098.7|727098.7|728110.6|727110.6|728091.5|727091.5|23
1632308920000|2021-09-22 11:08:40|728100.5|727100.5|728122.3|727122.3|728606|727129.6|728100.5|726606|30
1632308930000|2021-09-22 11:08:50|728118.6|727118.6|728123.8|727123.8|728125.9|727125.9|728117.1|727117.1|18
1632308940000|2021-09-22 11:09:00|728121|727121|728112.8|727112.8|728121.2|727121.2|728104.8|727104.8|22
1632308950000|2021-09-22 11:09:10|728113.4|727113.4|728116.3|727116.3|728117.1|727117.1|728112.4|727112.4|17
1632308960000|2021-09-22 11:09:20|728115.7|727115.7|728113.4|727113.4|728118|727118|728108.9|727108.9|15
1632308970000|2021-09-22 11:09:30|728095.6|727095.6|728076.5|727076.5|728095.6|727095.6|728074.3|727074.3|33
1632308980000|2021-09-22 11:09:40|728080.5|727080.5|728115|727115|728607.4|727125.6|728071.1|726607.4|28
1632308990000|2021-09-22 11:09:50|728114.7|727114.7|728122.6|727122.6|728128.3|727128.3|728103.1|727103.1|33
1632309000000|2021-09-22 11:10:00|728117.7|727117.7|728124.4|727124.4|728124.8|727124.8|728114.3|727114.3|22
1632309010000|2021-09-22 11:10:10|728124.3|727124.3|728120.2|727120.2|728130.5|727130.5|728117.5|727117.5|16
1632309020000|2021-09-22 11:10:20|728119.5|727119.5|728118.4|727118.4|728134.6|727134.6|728113.8|727113.8|27
1632309030000|2021-09-22 11:10:30|728117.7|727117.7|728129.7|727129.7|728134.5|727134.5|728116.3|727116.3|29
1632309040000|2021-09-22 11:10:40|728128.9|727128.9|728124.1|727124.1|728130.3|727130.3|728122.1|727122.1|16
1632309050000|2021-09-22 11:10:50|728121.2|727121.2|728122|727122|728125.9|727125.9|728118.5|727118.5|16
1632309060000|2021-09-22 11:11:00|728119.8|727119.8|728109.6|727109.6|728121.7|727121.7|728109|727109|26
1632309070000|2021-09-22 11:11:10|728114.9|727114.9|728110.2|727110.2|728114.9|727114.9|728098|727098|26
1632309080000|2021-09-22 11:11:20|728109.1|727109.1|728116|727116|728116.1|727116.1|728108.7|727108.7|26
1632309090000|2021-09-22 11:11:30|728116.4|727116.4|728110.5|727110.5|728117.9|727117.9|728103.3|727103.3|16
1632309100000|2021-09-22 11:11:40|728109.7|727109.7|728105.5|727105.5|728109.7|727109.7|728105.5|727105.5|18
1632309110000|2021-09-22 11:11:50|728108|727108|728106.3|727106.3|728113.1|727113.1|728101|727101|17
1632309120000|2021-09-22 11:12:00|728105.9|727105.9|728108.2|727108.2|728108.2|727108.2|728101.5|727101.5|25
1632309130000|2021-09-22 11:12:10|728109.6|727109.6|728106.9|727106.9|728112.6|727112.6|728103.4|727103.4|20
1632309140000|2021-09-22 11:12:20|728111.5|727111.5|728132.3|727132.3|728141.3|727141.3|728107.7|727107.7|23
1632309150000|2021-09-22 11:12:30|728132.2|727132.2|728128.5|727128.5|728134.2|727134.2|728126.6|727126.6|14
1632309160000|2021-09-22 11:12:40|728125.4|727125.4|728131.4|727131.4|728144.8|727144.8|728125.4|727125.4|24
1632309170000|2021-09-22 11:12:50|728133.9|727133.9|728173.5|727173.5|728184.1|727184.1|728133.7|727133.7|25
1632309180000|2021-09-22 11:13:00|728173.6|727173.6|728174.8|727174.8|728251.9|727251.9|728155.4|727155.4|31
1632309190000|2021-09-22 11:13:10|728174.9|727174.9|728176|727176|728197.4|727197.4|728174.9|727174.9|28
1632309200000|2021-09-22 11:13:20|728179|727179|728174.2|727174.2|728180.9|727180.9|728168.2|727168.2|21
1632309210000|2021-09-22 11:13:30|728173.9|727173.9|728155.2|727155.2|728173.9|727173.9|728147.2|727147.2|24
1632309220000|2021-09-22 11:13:40|728154.5|727154.5|728130|727130|728155.3|727155.3|728123|727123|23
1632309230000|2021-09-22 11:13:50|728132.8|727132.8|728126.1|727126.1|728135.5|727135.5|728126.1|727126.1|20
1632309240000|2021-09-22 11:14:00|728125|727125|728119.8|727119.8|728125|727125|728119|727119|11
1632309250000|2021-09-22 11:14:10|728103.4|727103.4|728112|727112|728122|727122|728103.4|727103.4|15
1632309260000|2021-09-22 11:14:20|728123.1|727123.1|728124.3|727124.3|728124.4|727124.4|728116.7|727116.7|9
1632309270000|2021-09-22 11:14:30|728117.8|727117.8|728135.7|727135.7|728141.1|727141.1|728117.8|727117.8|16
1632309280000|2021-09-22 11:14:40|728135.2|727135.2|728131.3|727131.3|728135.2|727135.2|728119.1|727119.1|8
1632309290000|2021-09-22 11:14:50|728131.6|727131.6|728136.7|727136.7|728142.7|727142.7|728129|727129|17
1632309300000|2021-09-22 11:15:00|728135.1|727135.1|728132.5|727132.5|728169.6|727169.6|728132.5|727132.5|23
1632309310000|2021-09-22 11:15:10|728129.8|727129.8|728122.2|727122.2|728135.3|727135.3|728122.2|727122.2|9
1632309320000|2021-09-22 11:15:20|728120.2|727120.2|728127.9|727127.9|728141.1|727141.1|728116.5|727116.5|22
1632309330000|2021-09-22 11:15:30|728125.1|727125.1|728126.5|727126.5|728129.4|727129.4|728125.1|727125.1|12
1632309340000|2021-09-22 11:15:40|728126.6|727126.6|728136.6|727136.6|728138.3|727138.3|728126.6|727126.6|13
1632309350000|2021-09-22 11:15:50|728135.9|727135.9|728126|727126|728135.9|727135.9|728121.8|727121.8|13
1632309360000|2021-09-22 11:16:00|728124.6|727124.6|728135.9|727135.9|728140.9|727140.9|728124.6|727124.6|16
1632309370000|2021-09-22 11:16:10|728136.3|727136.3|728114|727114|728136.3|727136.3|728111.3|727111.3|15
1632309380000|2021-09-22 11:16:20|728112.4|727112.4|728019.2|727019.2|728112.4|727112.4|728017.3|727017.3|30
1632309390000|2021-09-22 11:16:30|728022.6|727022.6|728019.1|727019.1|728051.3|727051.3|728016.6|727016.6|28
1632309400000|2021-09-22 11:16:40|728021.3|727021.3|728031.2|727031.2|728533|727050.9|728014.6|726532.8|35
1632309410000|2021-09-22 11:16:50|728032.4|727032.4|728083.4|727083.4|728612.9|727099.9|728032.4|726612.9|31
1632309420000|2021-09-22 11:17:00|728082.9|727082.9|728071.7|727071.7|728087.4|727087.4|728071.7|727071.7|19
1632309430000|2021-09-22 11:17:10|728072.3|727072.3|728069.6|727069.6|728090.2|727090.2|728069.6|727069.6|27
1632309440000|2021-09-22 11:17:20|728075.2|727075.2|728071.4|727071.4|728086.6|727086.6|728064.9|727064.9|30
1632309450000|2021-09-22 11:17:30|728073.5|727073.5|728075.8|727075.8|728095.5|727095.5|728065.6|727065.6|29
1632309460000|2021-09-22 11:17:40|728075|727075|728087.3|727087.3|728091.3|727091.3|728075|727075|24
1632309470000|2021-09-22 11:17:50|728085.6|727085.6|728084.4|727084.4|728087|727087|728079.9|727079.9|19
1632309480000|2021-09-22 11:18:00|728085|727085|728117.9|727117.9|728159.9|727159.9|728079.6|727079.6|32
1632309490000|2021-09-22 11:18:10|728118.2|727118.2|728128.2|727128.2|728133.8|727133.8|728117.8|727117.8|29
1632309500000|2021-09-22 11:18:20|728127.7|727127.7|728140.1|727140.1|728145.2|727145.2|728127.7|727127.7|25
1632309510000|2021-09-22 11:18:30|728138.9|727138.9|728131|727131|728139.5|727139.5|728126.1|727126.1|22
1632309520000|2021-09-22 11:18:40|728130.9|727130.9|728122.1|727122.1|728133.3|727133.3|728115.2|727115.2|20
1632309530000|2021-09-22 11:18:50|728121.4|727121.4|728132.9|727132.9|728134.6|727134.6|728117.5|727117.5|18
1632309540000|2021-09-22 11:19:00|728151|727151|728131.4|727131.4|728151|727151|728131.4|727131.4|21
1632309550000|2021-09-22 11:19:10|728131.2|727131.2|728139.8|727139.8|728139.8|727139.8|728131.2|727131.2|20
1632309560000|2021-09-22 11:19:20|728139.2|727139.2|728136.5|727136.5|728157.1|727157.1|728130.9|727130.9|22
1632309570000|2021-09-22 11:19:30|728136.4|727136.4|728164.2|727164.2|728683.4|727176|728135.2|726683.4|18
1632309580000|2021-09-22 11:19:40|728160.7|727160.7|728177.7|727177.7|728183.9|727183.9|728160.7|727160.7|31
1632309590000|2021-09-22 11:19:50|728175|727175|728165.5|727165.5|728185.3|727185.3|728150.1|727150.1|24
1632309600000|2021-09-22 11:20:00|728165.7|727165.7|728160.4|727160.4|728165.7|727165.7|728157.7|727157.7|24
1632309610000|2021-09-22 11:20:10|728160|727160|728170.9|727170.9|728170.9|727170.9|728160|727160|28
1632309620000|2021-09-22 11:20:20|728172.5|727172.5|728138.8|727138.8|728186.7|727186.7|728111.4|727111.4|28
1632309630000|2021-09-22 11:20:30|728135.5|727135.5|728098.2|727098.2|728143.9|727143.9|728092.4|727092.4|33
1632309640000|2021-09-22 11:20:40|728104|727104|728106.5|727106.5|728114.3|727114.3|728087.2|727087.2|27
1632309650000|2021-09-22 11:20:50|728111|727111|728115.3|727115.3|728137.9|727137.9|728108.5|727108.5|27
1632309660000|2021-09-22 11:21:00|728114.3|727114.3|728112.4|727112.4|728117|727117|728109.4|727109.4|19
1632309670000|2021-09-22 11:21:10|728110.7|727110.7|728085|727085|728603|727114.1|728084.7|726603|14
1632309680000|2021-09-22 11:21:20|728089.9|727089.9|728087|727087|728089.9|727089.9|728084.2|727084.2|7
1632309690000|2021-09-22 11:21:30|728086.4|727086.4|728053.8|727053.8|728092.6|727092.6|728048.7|727048.7|34
1632309700000|2021-09-22 11:21:40|728053.6|727053.6|728052.1|727052.1|728064.8|727064.8|728051.7|727051.7|22
1632309710000|2021-09-22 11:21:50|728053.4|727053.4|728048.5|727048.5|728069.6|727069.6|728034.1|727034.1|19
1632309720000|2021-09-22 11:22:00|728047.5|727047.5|728076|727076|728091.6|727091.6|728047.5|727047.5|24
1632309730000|2021-09-22 11:22:10|728077.3|727077.3|728056.7|727056.7|728578.5|727077.3|728053.5|726566.8|20
1632309740000|2021-09-22 11:22:20|728055.4|727055.4|728089|727089|728114.8|727114.8|728054.7|727054.7|30
1632309750000|2021-09-22 11:22:30|728090.1|727090.1|728121.3|727121.3|728140.9|727140.9|728087.5|727087.5|28
1632309760000|2021-09-22 11:22:40|728118.3|727118.3|728090.9|727090.9|728120.7|727120.7|728080.8|727080.8|26
1632309770000|2021-09-22 11:22:50|728091.2|727091.2|728136.4|727136.4|728141.7|727141.7|728090.7|727090.7|29
1632309780000|2021-09-22 11:23:00|728145.5|727145.5|728108.5|727108.5|728145.5|727145.5|728108.5|727108.5|24
1632309790000|2021-09-22 11:23:10|728109.1|727109.1|728120|727120|728122.5|727122.5|728109.1|727109.1|26
1632309800000|2021-09-22 11:23:20|728125.9|727125.9|728167.7|727167.7|728177|727177|728119.6|727119.6|26
1632309810000|2021-09-22 11:23:30|728168.6|727168.6|728174.8|727174.8|728176.3|727176.3|728168.6|727168.6|22
1632309820000|2021-09-22 11:23:40|728174|727174|728179.8|727179.8|728181.9|727181.9|728168|727168|24
1632309830000|2021-09-22 11:23:50|728178.3|727178.3|728170.9|727170.9|728181.2|727181.2|728165.1|727165.1|25
1632309840000|2021-09-22 11:24:00|728167|727167|728180.5|727180.5|728180.5|727180.5|728167|727167|23
1632309850000|2021-09-22 11:24:10|728184|727184|728183.4|727183.4|728194.8|727194.8|728176.9|727176.9|28
1632309860000|2021-09-22 11:24:20|728183.9|727183.9|728169.8|727169.8|728184.8|727184.8|728164.6|727164.6|25
1632309870000|2021-09-22 11:24:30|728166.6|727166.6|728161.3|727161.3|728167.2|727167.2|728152.3|727152.3|21
1632309880000|2021-09-22 11:24:40|728160|727160|728157|727157|728162.2|727162.2|728148.8|727148.8|21
1632309890000|2021-09-22 11:24:50|728156.8|727156.8|728182.2|727182.2|728184.4|727184.4|728150.9|727150.9|22
1632309900000|2021-09-22 11:25:00|728201.4|727201.4|728188.9|727188.9|728201.4|727201.4|728171.8|727171.8|27
1632309910000|2021-09-22 11:25:10|728185.4|727185.4|728187.4|727187.4|728202.2|727202.2|728183.6|727183.6|26
1632309920000|2021-09-22 11:25:20|728186.9|727186.9|728181.7|727181.7|728186.9|727186.9|728180.4|727180.4|27
1632309930000|2021-09-22 11:25:30|728183.8|727183.8|728187.4|727187.4|728207.4|727207.4|728175.1|727175.1|29
1632309940000|2021-09-22 11:25:40|728192.3|727192.3|728195|727195|728694.5|727213|728182.4|726694.5|31
1632309950000|2021-09-22 11:25:50|728194.5|727194.5|728221|727221|728717.6|727221.1|728187.9|726710.8|20
1632309960000|2021-09-22 11:26:00|728220.2|727220.2|728277.9|727277.9|728281.1|727281.1|728220.2|727220.2|30
1632309970000|2021-09-22 11:26:10|728279.6|727279.6|728294.5|727294.5|728808|727294.5|728267.1|726797.5|32
1632309980000|2021-09-22 11:26:20|728294.9|727294.9|728811.3|726811.3|728811.3|727347.1|728290.5|726811.3|31
1632309990000|2021-09-22 11:26:30|728807.2|726807.2|728307.5|727307.5|728807.2|727319.5|728281.2|726807.2|31
1632310000000|2021-09-22 11:26:40|728304.6|727304.6|728313.4|727313.4|728316.9|727316.9|728272.5|727272.5|27
1632310010000|2021-09-22 11:26:50|728295.8|727295.8|728291|727291|728296.2|727296.2|728286.7|727286.7|17
1632310020000|2021-09-22 11:27:00|728290.3|727290.3|728271.8|727271.8|728300.9|727300.9|728249.6|727249.6|23
1632310030000|2021-09-22 11:27:10|728271.7|727271.7|728248.8|727248.8|728271.8|727271.8|728248|727248|31
1632310040000|2021-09-22 11:27:20|728246.9|727246.9|728242.4|727242.4|728248.2|727248.2|728236.8|727236.8|25
1632310050000|2021-09-22 11:27:30|728242|727242|728276.7|727276.7|728283.8|727283.8|728234.9|727234.9|19
1632310060000|2021-09-22 11:27:40|728277.6|727277.6|728278|727278|728281.6|727281.6|728273.6|727273.6|15
1632310070000|2021-09-22 11:27:50|728277.2|727277.2|728276.6|727276.6|728279.6|727279.6|728266.6|727266.6|12
1632310080000|2021-09-22 11:28:00|728275.3|727275.3|728261.5|727261.5|728285.2|727285.2|728255.2|727255.2|15
1632310090000|2021-09-22 11:28:10|728764.5|726764.5|728253.4|727253.4|728767.3|727254.7|728237.4|726764.5|22
1632310100000|2021-09-22 11:28:20|728252.8|727252.8|728261.4|727261.4|728261.4|727261.4|728250.9|727250.9|20
1632310110000|2021-09-22 11:28:30|728261.5|727261.5|728461.7|727461.7|728961.3|727472.6|728260.8|726961.3|29
1632310120000|2021-09-22 11:28:40|728462.1|727462.1|728461.3|727461.3|728491.8|727491.8|728458.8|727458.8|23
1632310130000|2021-09-22 11:28:50|728485.3|727485.3|728519.2|727519.2|728519.2|727519.2|728469.8|727469.8|31
1632310140000|2021-09-22 11:29:00|728519.6|727519.6|728496.8|727496.8|728519.6|727519.6|728496.8|727496.8|25
1632310150000|2021-09-22 11:29:10|728495.5|727495.5|728432.5|727432.5|728495.5|727495.5|728422|727422|19
1632310160000|2021-09-22 11:29:20|728433.3|727433.3|728428.7|727428.7|728433.3|727433.3|728427.5|727427.5|12
1632310170000|2021-09-22 11:29:30|728428.5|727428.5|728435.7|727435.7|728435.7|727435.7|728426.4|727426.4|17
1632310180000|2021-09-22 11:29:40|728433.5|727433.5|728429.5|727429.5|728433.5|727433.5|728429.5|727429.5|11
1632310190000|2021-09-22 11:29:50|728429.9|727429.9|728434.6|727434.6|728436.5|727436.5|728429.1|727429.1|16
1632310200000|2021-09-22 11:30:00|728434|727434|728433.9|727433.9|728446.7|727446.7|728431.7|727431.7|20
1632310210000|2021-09-22 11:30:10|728440.9|727440.9|728432.7|727432.7|728440.9|727440.9|728430.1|727430.1|12
1632310220000|2021-09-22 11:30:20|728433.5|727433.5|728435.7|727435.7|728435.7|727435.7|728432.3|727432.3|8
1632310230000|2021-09-22 11:30:30|728434.7|727434.7|728433.7|727433.7|728438.8|727438.8|728429.9|727429.9|20
1632310240000|2021-09-22 11:30:40|728429|727429|728420.1|727420.1|728431.2|727431.2|728419.6|727419.6|19
1632310250000|2021-09-22 11:30:50|728412.8|727412.8|728294|727294|728412.8|727412.8|728291.4|727291.4|29
1632310260000|2021-09-22 11:31:00|728295.4|727295.4|728293.2|727293.2|728295.4|727295.4|728282.5|727282.5|26
1632310270000|2021-09-22 11:31:10|728291|727291|728291|727291|728291.5|727291.5|728287.4|727287.4|16
1632310280000|2021-09-22 11:31:20|728290|727290|728332|727332|728344|727344|728286.9|727286.9|18
1632310290000|2021-09-22 11:31:30|728337.4|727337.4|728340.6|727340.6|728355.8|727355.8|728332.3|727332.3|23
1632310300000|2021-09-22 11:31:40|728341.6|727341.6|728352.8|727352.8|728852.9|727352.8|728341.6|726851.3|8
1632310310000|2021-09-22 11:31:50|728349.8|727349.8|728350|727350|728351.1|727351.1|728349.3|727349.3|12
1632310320000|2021-09-22 11:32:00|728350.4|727350.4|728351.3|727351.3|728855.1|727351.3|728323.5|726855.1|16
1632310330000|2021-09-22 11:32:10|728351.7|727351.7|728355.8|727355.8|728357.8|727357.8|728346.5|727346.5|18
1632310340000|2021-09-22 11:32:20|728360.9|727360.9|728356.5|727356.5|728360.9|727360.9|728352|727352|19
1632310350000|2021-09-22 11:32:30|728356.6|727356.6|728355.4|727355.4|728356.6|727356.6|728353|727353|11
1632310360000|2021-09-22 11:32:40|728358.5|727358.5|728371.5|727371.5|728388.3|727388.3|728358.5|727358.5|24
1632310370000|2021-09-22 11:32:50|728371.3|727371.3|728374.5|727374.5|728375.1|727375.1|728368.8|727368.8|20
1632310380000|2021-09-22 11:33:00|728387.1|727387.1|728402.7|727402.7|728407.9|727407.9|728387.1|727387.1|36
1632310390000|2021-09-22 11:33:10|728406.6|727406.6|728402.5|727402.5|728417.5|727417.5|728398.6|727398.6|25
1632310400000|2021-09-22 11:33:20|728403.4|727403.4|728367.9|727367.9|728403.4|727403.4|728352.4|727352.4|27
1632310410000|2021-09-22 11:33:30|728370.8|727370.8|728359.3|727359.3|728370.8|727370.8|728354.7|727354.7|19
1632310420000|2021-09-22 11:33:40|728359.4|727359.4|728351.3|727351.3|728359.4|727359.4|728342.3|727342.3|17
1632310430000|2021-09-22 11:33:50|728344.9|727344.9|728360.2|727360.2|728360.4|727360.4|728344.9|727344.9|15
1632310440000|2021-09-22 11:34:00|728357.9|727357.9|728366.6|727366.6|728366.6|727366.6|728331|727331|24
1632310450000|2021-09-22 11:34:10|728363.2|727363.2|728393.6|727393.6|728393.6|727393.6|728315.5|727315.5|34
1632310460000|2021-09-22 11:34:20|728390.8|727390.8|728401.1|727401.1|728424.9|727424.9|728376|727376|30
1632310470000|2021-09-22 11:34:30|728402.8|727402.8|728377.9|727377.9|728402.8|727402.8|728373.7|727373.7|15
1632310480000|2021-09-22 11:34:40|728377.5|727377.5|728377.2|727377.2|728379.3|727379.3|728355|727355|29
1632310490000|2021-09-22 11:34:50|728376.4|727376.4|728351.2|727351.2|728377.8|727377.8|728316.8|727316.8|25
1632310500000|2021-09-22 11:35:00|728350.4|727350.4|728333.8|727333.8|728350.4|727350.4|728326.5|727326.5|14
1632310510000|2021-09-22 11:35:10|728330.3|727330.3|728334.7|727334.7|728341.4|727341.4|728330.3|727330.3|17
1632310520000|2021-09-22 11:35:20|728334.5|727334.5|728331.5|727331.5|728340.4|727340.4|728324|727324|16
1632310530000|2021-09-22 11:35:30|728334.2|727334.2|728319.7|727319.7|728340.8|727340.8|728315.5|727315.5|25
1632310540000|2021-09-22 11:35:40|728321|727321|728335.2|727335.2|728339.9|727339.9|728317.3|727317.3|17
1632310550000|2021-09-22 11:35:50|728336|727336|728337.4|727337.4|728340.7|727340.7|728327.1|727327.1|17
1632310560000|2021-09-22 11:36:00|728333.8|727333.8|728334|727334|728342.7|727342.7|728315.7|727315.7|16
1632310570000|2021-09-22 11:36:10|728332.5|727332.5|728343.6|727343.6|728343.6|727343.6|728325.2|727325.2|14
1632310580000|2021-09-22 11:36:20|728343.5|727343.5|728380.3|727380.3|728387.5|727387.5|728331.8|727331.8|24
1632310590000|2021-09-22 11:36:30|728380.8|727380.8|728388.9|727388.9|728389|727389|728377.1|727377.1|24
1632310600000|2021-09-22 11:36:40|728387.6|727387.6|728392|727392|728394.7|727394.7|728381.2|727381.2|20
1632310610000|2021-09-22 11:36:50|728391.5|727391.5|728392.4|727392.4|728393.7|727393.7|728387.5|727387.5|18
1632310620000|2021-09-22 11:37:00|728392|727392|728406.1|727406.1|728896|727406.7|728392|726896|22
1632310630000|2021-09-22 11:37:10|728407.7|727407.7|728404.4|727404.4|728407.7|727407.7|728397.3|727397.3|21
1632310640000|2021-09-22 11:37:20|728399.9|727399.9|728390.5|727390.5|728408|727408|728384.3|727384.3|18
1632310650000|2021-09-22 11:37:30|728386.2|727386.2|728382|727382|728390.1|727390.1|728372.7|727372.7|15
1632310660000|2021-09-22 11:37:40|728379.5|727379.5|728364.5|727364.5|728379.5|727379.5|728347.3|727347.3|21
1632310670000|2021-09-22 11:37:50|728364.6|727364.6|728356.2|727356.2|728367.7|727367.7|728355.7|727355.7|13
1632310680000|2021-09-22 11:38:00|728364.5|727364.5|728362.2|727362.2|728366.3|727366.3|728359.7|727359.7|17
1632310690000|2021-09-22 11:38:10|728361.2|727361.2|728353.5|727353.5|728375|727375|728345.1|727345.1|21
1632310700000|2021-09-22 11:38:20|728358.6|727358.6|728363.3|727363.3|728363.3|727363.3|728347.1|727347.1|18
1632310710000|2021-09-22 11:38:30|728365.6|727365.6|728356.5|727356.5|728365.6|727365.6|728352.5|727352.5|12
1632310720000|2021-09-22 11:38:40|728341.5|727341.5|728391.5|727391.5|728398.2|727398.2|728341.5|727341.5|19
1632310730000|2021-09-22 11:38:50|728384.1|727384.1|728385.1|727385.1|728391.8|727391.8|728384.1|727384.1|11
1632310740000|2021-09-22 11:39:00|728384.7|727384.7|728385.9|727385.9|728399|727399|728374.2|727374.2|24
1632310750000|2021-09-22 11:39:10|728385.3|727385.3|728385.3|727385.3|728390|727390|728384.5|727384.5|17
1632310760000|2021-09-22 11:39:20|728389.8|727389.8|728389.9|727389.9|728392.9|727392.9|728379.9|727379.9|25
1632310770000|2021-09-22 11:39:30|728386.6|727386.6|728381.1|727381.1|728389|727389|728363.3|727363.3|26
1632310780000|2021-09-22 11:39:40|728378.9|727378.9|728392.9|727392.9|728392.9|727392.9|728375.9|727375.9|25
1632310790000|2021-09-22 11:39:50|728390.4|727390.4|728388.1|727388.1|728392.5|727392.5|728377|727377|15
1632310800000|2021-09-22 11:40:00|728386.8|727386.8|728401.3|727401.3|728405.2|727405.2|728380.7|727380.7|16
1632310810000|2021-09-22 11:40:10|728404.2|727404.2|728342.7|727342.7|728404.2|727404.2|728339.8|727339.8|22
1632310820000|2021-09-22 11:40:20|728342.3|727342.3|728349|727349|728861.5|727349|728338.3|726861.5|16
1632310830000|2021-09-22 11:40:30|728367.9|727367.9|728359.4|727359.4|728371.1|727371.1|728359.4|727359.4|19
1632310840000|2021-09-22 11:40:40|728357.2|727357.2|728381.4|727381.4|728381.4|727381.4|728357.2|727357.2|15
1632310850000|2021-09-22 11:40:50|728376.5|727376.5|728366|727366|728376.5|727376.5|728364.2|727364.2|16
1632310860000|2021-09-22 11:41:00|728370|727370|728368.2|727368.2|728370|727370|728365.9|727365.9|16
1632310870000|2021-09-22 11:41:10|728366.5|727366.5|728368.5|727368.5|728371.2|727371.2|728366.5|727366.5|11
1632310880000|2021-09-22 11:41:20|728369.2|727369.2|728390.8|727390.8|728390.8|727390.8|728365.5|727365.5|18
1632310890000|2021-09-22 11:41:30|728400.5|727400.5|728401.3|727401.3|728405.8|727405.8|728395.5|727395.5|26
1632310900000|2021-09-22 11:41:40|728402.1|727402.1|728412.9|727412.9|728418.1|727418.1|728399.8|727399.8|22
1632310910000|2021-09-22 11:41:50|728411.3|727411.3|728411.3|727411.3|728420.1|727420.1|728411.3|727411.3|13
1632310920000|2021-09-22 11:42:00|728413|727413|728438.9|727438.9|728444.9|727444.9|728411.9|727411.9|21
1632310930000|2021-09-22 11:42:10|728438.6|727438.6|728427.8|727427.8|728438.6|727438.6|728426.4|727426.4|25
1632310940000|2021-09-22 11:42:20|728429.1|727429.1|728462.6|727462.6|728495.7|727495.7|728428.9|727428.9|25
1632310950000|2021-09-22 11:42:30|728462.4|727462.4|728416.7|727416.7|728465.9|727465.9|728413.7|727413.7|27
1632310960000|2021-09-22 11:42:40|728390|727390|728415.9|727415.9|728420.7|727420.7|728390|727390|19
1632310970000|2021-09-22 11:42:50|728418.5|727418.5|728414.9|727414.9|728418.5|727418.5|728413.3|727413.3|12
1632310980000|2021-09-22 11:43:00|728413.5|727413.5|728415.9|727415.9|728419|727419|728413.4|727413.4|11
1632310990000|2021-09-22 11:43:10|728415.6|727415.6|728412.1|727412.1|728416.5|727416.5|728411.9|727411.9|20
1632311000000|2021-09-22 11:43:20|728405.7|727405.7|728394.9|727394.9|728405.7|727405.7|728389.6|727389.6|22
1632311010000|2021-09-22 11:43:30|728399.8|727399.8|728372.9|727372.9|728407|727407|728372.9|727372.9|24
1632311020000|2021-09-22 11:43:40|728371.5|727371.5|728363.2|727363.2|728385.2|727385.2|728357.8|727357.8|22
1632311030000|2021-09-22 11:43:50|728362.6|727362.6|728359.9|727359.9|728384.1|727384.1|728358.5|727358.5|22
1632311040000|2021-09-22 11:44:00|728359.6|727359.6|728408.9|727408.9|728413.2|727413.2|728358.6|727358.6|32
1632311050000|2021-09-22 11:44:10|728407.7|727407.7|728465.1|727465.1|728465.1|727465.1|728407.7|727407.7|29
1632311060000|2021-09-22 11:44:20|728464.8|727464.8|728464.5|727464.5|728468.8|727468.8|728460.4|727460.4|19
1632311070000|2021-09-22 11:44:30|728463.4|727463.4|728469.5|727469.5|728469.5|727469.5|728463.3|727463.3|13
1632311080000|2021-09-22 11:44:40|728463.6|727463.6|728456.6|727456.6|728472.7|727472.7|728456.6|727456.6|16
1632311090000|2021-09-22 11:44:50|728449.3|727449.3|728439.5|727439.5|728449.3|727449.3|728431.8|727431.8|23
1632311100000|2021-09-22 11:45:00|728437.6|727437.6|728527.8|727527.8|728530.5|727530.5|728436.2|727436.2|27
1632311110000|2021-09-22 11:45:10|728530.8|727530.8|728623|727623|728633.5|727633.5|728530.8|727530.8|27
1632311120000|2021-09-22 11:45:20|728624.9|727624.9|728606.3|727606.3|728624.9|727624.9|728601.6|727601.6|24
1632311130000|2021-09-22 11:45:30|728606.2|727606.2|728567.7|727567.7|728606.8|727606.8|728567.7|727567.7|25
1632311140000|2021-09-22 11:45:40|728565.8|727565.8|728553.5|727553.5|728594.2|727594.2|728550.6|727550.6|26
1632311150000|2021-09-22 11:45:50|728559.9|727559.9|728558|727558|728566.7|727566.7|728542.7|727542.7|18
1632311160000|2021-09-22 11:46:00|728555.4|727555.4|728576.5|727576.5|729086.8|727627.4|728552.2|727083.2|24
1632311170000|2021-09-22 11:46:10|728568.5|727568.5|729098.5|727098.5|729100.7|727589.1|728568.5|727098.5|20
1632311180000|2021-09-22 11:46:20|728590.5|727590.5|728605.5|727605.5|728613.8|727613.8|728588.6|727588.6|19
1632311190000|2021-09-22 11:46:30|728614.8|727614.8|728615.4|727615.4|728622.6|727622.6|728614|727614|16
1632311200000|2021-09-22 11:46:40|728618.4|727618.4|728621.6|727621.6|728621.6|727621.6|728617.3|727617.3|10
1632311210000|2021-09-22 11:46:50|728621.7|727621.7|728615.3|727615.3|728642.7|727642.7|728589|727589|30
1632311220000|2021-09-22 11:47:00|728616.5|727616.5|728615.9|727615.9|728621.2|727621.2|728614.7|727614.7|19
1632311230000|2021-09-22 11:47:10|728613.6|727613.6|728556.4|727556.4|729060.3|727616.3|728532.8|727060.3|22
1632311240000|2021-09-22 11:47:20|728554.4|727554.4|728547.7|727547.7|728554.5|727554.5|728532.7|727532.7|29
1632311250000|2021-09-22 11:47:30|728549.8|727549.8|728602|727602|728602|727602|728545.8|727545.8|17
1632311260000|2021-09-22 11:47:40|728600.8|727600.8|728613.3|727613.3|728618.1|727618.1|728583.9|727583.9|22
1632311270000|2021-09-22 11:47:50|728613.9|727613.9|728614.6|727614.6|728617.3|727617.3|728591.3|727591.3|27
1632311280000|2021-09-22 11:48:00|728615.5|727615.5|728613.5|727613.5|728618.2|727618.2|728595.3|727595.3|20
1632311290000|2021-09-22 11:48:10|728610.2|727610.2|728646.9|727646.9|729082.6|727646.9|728588.1|727082.6|27
1632311300000|2021-09-22 11:48:20|728629.6|727629.6|728601.6|727601.6|728645|727645|728601.6|727601.6|27
1632311310000|2021-09-22 11:48:30|728642.5|727642.5|728652.6|727652.6|728653|727653|728629.7|727629.7|26
1632311320000|2021-09-22 11:48:40|728649.2|727649.2|728648.3|727648.3|728654|727654|728617.7|727617.7|20
1632311330000|2021-09-22 11:48:50|728655.4|727655.4|728652.1|727652.1|728655.4|727655.4|728647.1|727647.1|13
1632311340000|2021-09-22 11:49:00|728648.7|727648.7|728645.1|727645.1|728648.7|727648.7|728644.4|727644.4|12
1632311350000|2021-09-22 11:49:10|728645|727645|728663.3|727663.3|728670.8|727670.8|728631.3|727631.3|19
1632311360000|2021-09-22 11:49:20|728661.5|727661.5|728621.9|727621.9|728669.3|727669.3|728614.9|727614.9|33
1632311370000|2021-09-22 11:49:30|728621.4|727621.4|728634.9|727634.9|728635.4|727635.4|728619.5|727619.5|26
1632311380000|2021-09-22 11:49:40|728631.5|727631.5|728634.3|727634.3|728636.1|727636.1|728629.4|727629.4|30
1632311390000|2021-09-22 11:49:50|728634.4|727634.4|728623.6|727623.6|728634.4|727634.4|728613.8|727613.8|24
1632311400000|2021-09-22 11:50:00|728623.1|727623.1|728624.1|727624.1|728624.7|727624.7|728621.6|727621.6|13
1632311410000|2021-09-22 11:50:10|728623|727623|728625.6|727625.6|728626.4|727626.4|728623|727623|13
1632311420000|2021-09-22 11:50:20|728625.5|727625.5|728627.7|727627.7|728634.7|727634.7|728619.5|727619.5|19
1632311430000|2021-09-22 11:50:30|728627.5|727627.5|728624.1|727624.1|728631.8|727631.8|728623.8|727623.8|15
1632311440000|2021-09-22 11:50:40|728623.6|727623.6|728624.2|727624.2|728631.3|727631.3|728623.2|727623.2|10
1632311450000|2021-09-22 11:50:50|728626.2|727626.2|728635.8|727635.8|728635.8|727635.8|728624.2|727624.2|17
1632311460000|2021-09-22 11:51:00|728635.3|727635.3|728637.5|727637.5|728646.2|727646.2|728634.6|727634.6|21
1632311470000|2021-09-22 11:51:10|728641.8|727641.8|728652.9|727652.9|728654|727654|728640.2|727640.2|26
1632311480000|2021-09-22 11:51:20|728653.1|727653.1|728650.6|727650.6|728655.2|727655.2|728637.3|727637.3|26
1632311490000|2021-09-22 11:51:30|728653.2|727653.2|728625.2|727625.2|728680.8|727680.8|728606.9|727606.9|28
1632311500000|2021-09-22 11:51:40|728626.8|727626.8|728621.7|727621.7|728627.9|727627.9|728621.7|727621.7|14
1632311510000|2021-09-22 11:51:50|728621.1|727621.1|728633.6|727633.6|729130.9|727635.5|728621.1|727130.9|13
1632311520000|2021-09-22 11:52:00|728633|727633|728622.8|727622.8|728643.9|727643.9|728622.8|727622.8|21
1632311530000|2021-09-22 11:52:10|728622.9|727622.9|728622.1|727622.1|728626.2|727626.2|728618.3|727618.3|21
1632311540000|2021-09-22 11:52:20|728620.8|727620.8|728616.2|727616.2|728621.6|727621.6|728615.6|727615.6|28
1632311550000|2021-09-22 11:52:30|728619.9|727619.9|728609.5|727609.5|728645.3|727645.3|728609.5|727609.5|24
1632311560000|2021-09-22 11:52:40|728619.7|727619.7|728616.5|727616.5|728624.4|727624.4|728596.2|727596.2|28
1632311570000|2021-09-22 11:52:50|728617|727617|728622.6|727622.6|728622.6|727622.6|728605.9|727605.9|16
1632311580000|2021-09-22 11:53:00|728622.8|727622.8|728587.4|727587.4|728622.8|727622.8|728587.4|727587.4|18
1632311590000|2021-09-22 11:53:10|728582.5|727582.5|728580.6|727580.6|728597.1|727597.1|728574.7|727574.7|20
1632311600000|2021-09-22 11:53:20|728595.5|727595.5|728599.7|727599.7|728605.5|727605.5|728592|727592|18
1632311610000|2021-09-22 11:53:30|728604.3|727604.3|728608.1|727608.1|728608.2|727608.2|728603.9|727603.9|11
1632311620000|2021-09-22 11:53:40|728608|727608|728612.6|727612.6|729105.3|727615.7|728583.8|727105.3|17
1632311630000|2021-09-22 11:53:50|728609|727609|728608.6|727608.6|728629.4|727629.4|728597.3|727597.3|18
1632311640000|2021-09-22 11:54:00|728610.5|727610.5|728647.7|727647.7|728654.9|727654.9|728589.7|727589.7|30
1632311650000|2021-09-22 11:54:10|728647.4|727647.4|728646.1|727646.1|728653.3|727653.3|728645|727645|12
1632311660000|2021-09-22 11:54:20|728645|727645|729122.3|727122.3|729122.3|727646.8|728588.9|727122.3|20
1632311670000|2021-09-22 11:54:30|729125.5|727125.5|728594.9|727594.9|729125.5|727623.9|728585.5|727120.3|27
1632311680000|2021-09-22 11:54:40|728594.7|727594.7|728589.4|727589.4|728594.7|727594.7|728576.8|727576.8|19
1632311690000|2021-09-22 11:54:50|728588.6|727588.6|728587.9|727587.9|728590.7|727590.7|728577.5|727577.5|19
1632311700000|2021-09-22 11:55:00|728587.2|727587.2|728596.4|727596.4|729067.6|727597|728571|727067.6|27
1632311710000|2021-09-22 11:55:10|728596.7|727596.7|728599.6|727599.6|728600.1|727600.1|728585.2|727585.2|12
1632311720000|2021-09-22 11:55:20|728583.7|727583.7|728596.3|727596.3|728599.2|727599.2|728580.7|727580.7|14
1632311730000|2021-09-22 11:55:30|728596.1|727596.1|728587.6|727587.6|728597.5|727597.5|728579.4|727579.4|16
1632311740000|2021-09-22 11:55:40|728584.2|727584.2|728586.4|727586.4|728599.2|727599.2|728564.8|727564.8|19
1632311750000|2021-09-22 11:55:50|728586|727586|728595.2|727595.2|728595.2|727595.2|728577.2|727577.2|21
1632311760000|2021-09-22 11:56:00|728595.6|727595.6|728593.7|727593.7|728596.7|727596.7|728577.2|727577.2|17
1632311770000|2021-09-22 11:56:10|728594|727594|728645.3|727645.3|728657.6|727657.6|728582.5|727582.5|29
1632311780000|2021-09-22 11:56:20|728643.8|727643.8|728644.1|727644.1|728652.3|727652.3|728642|727642|25
1632311790000|2021-09-22 11:56:30|728645.2|727645.2|728644.7|727644.7|728648.6|727648.6|728642.1|727642.1|17
1632311800000|2021-09-22 11:56:40|728643.6|727643.6|728670.6|727670.6|728676.5|727676.5|728641.6|727641.6|20
1632311810000|2021-09-22 11:56:50|728671.2|727671.2|728665.1|727665.1|728671.9|727671.9|728656.3|727656.3|20
1632311820000|2021-09-22 11:57:00|728664.6|727664.6|728666.4|727666.4|728672.7|727672.7|728654.1|727654.1|20
1632311830000|2021-09-22 11:57:10|728669.9|727669.9|728669.8|727669.8|728671.9|727671.9|728666.7|727666.7|22
1632311840000|2021-09-22 11:57:20|728672.2|727672.2|728668|727668|728672.6|727672.6|728664.7|727664.7|13
1632311850000|2021-09-22 11:57:30|728666.2|727666.2|728729.1|727729.1|728732.9|727732.9|728663.3|727663.3|25
1632311860000|2021-09-22 11:57:40|728727.3|727727.3|728721.6|727721.6|728731.5|727731.5|728721.6|727721.6|24
1632311870000|2021-09-22 11:57:50|728722.1|727722.1|728737.8|727737.8|728752.7|727752.7|728721.3|727721.3|25
1632311880000|2021-09-22 11:58:00|728740.1|727740.1|728736.6|727736.6|728740.6|727740.6|728730.9|727730.9|21
1632311890000|2021-09-22 11:58:10|728731.2|727731.2|728750.5|727750.5|728758.1|727758.1|728725.5|727725.5|21
1632311900000|2021-09-22 11:58:20|728753.5|727753.5|728739.4|727739.4|728755.6|727755.6|728724.7|727724.7|27
1632311910000|2021-09-22 11:58:30|728735.9|727735.9|728660.3|727660.3|728742.6|727742.6|728660.3|727660.3|20
1632311920000|2021-09-22 11:58:40|728662.2|727662.2|728661.3|727661.3|728669.3|727669.3|728656.9|727656.9|29
1632311930000|2021-09-22 11:58:50|728660.4|727660.4|728651.9|727651.9|728660.4|727660.4|728651.2|727651.2|26
1632311940000|2021-09-22 11:59:00|728654|727654|728660.3|727660.3|728660.5|727660.5|728650.9|727650.9|21
1632311950000|2021-09-22 11:59:10|728656|727656|728631.9|727631.9|728656|727656|728628.5|727628.5|28
1632311960000|2021-09-22 11:59:20|728634.6|727634.6|728636.8|727636.8|728643.8|727643.8|728631.3|727631.3|24
1632311970000|2021-09-22 11:59:30|728633|727633|728622.2|727622.2|728640.1|727640.1|728612.3|727612.3|16
1632311980000|2021-09-22 11:59:40|728620.5|727620.5|728625.4|727625.4|728631|727631|728619.8|727619.8|21
1632311990000|2021-09-22 11:59:50|728625|727625|728611.5|727611.5|728629.8|727629.8|728595|727595|16
1632312000000|2021-09-22 12:00:00|728606.6|727606.6|728562.4|727562.4|728606.6|727606.6|728549.7|727549.7|37
1632312010000|2021-09-22 12:00:10|728560.4|727560.4|728545.6|727545.6|728561.2|727561.2|728526|727526|38
1632312020000|2021-09-22 12:00:20|728541.2|727541.2|728528.9|727528.9|728542.4|727542.4|728527.6|727527.6|32
1632312030000|2021-09-22 12:00:30|728534.5|727534.5|728581.5|727581.5|728583.6|727583.6|728534.5|727534.5|25
1632312040000|2021-09-22 12:00:40|728580.5|727580.5|728604.1|727604.1|728605.1|727605.1|728576.6|727576.6|24
1632312050000|2021-09-22 12:00:50|728588.3|727588.3|728586.7|727586.7|728588.4|727588.4|728580.9|727580.9|26
1632312060000|2021-09-22 12:01:00|728586.5|727586.5|728567.1|727567.1|728595|727595|728554.2|727554.2|34
1632312070000|2021-09-22 12:01:10|728567|727567|728553.9|727553.9|728571|727571|728533.5|727533.5|37
1632312080000|2021-09-22 12:01:20|728541.5|727541.5|728564.1|727564.1|728574.6|727574.6|728541.5|727541.5|35
1632312090000|2021-09-22 12:01:30|728563.8|727563.8|728503.2|727503.2|729045.9|727563.8|728496.6|727045.9|21
1632312100000|2021-09-22 12:01:40|728501.6|727501.6|728517|727517|728522.2|727522.2|728478.3|727478.3|28
1632312110000|2021-09-22 12:01:50|728522.4|727522.4|728495|727495|728522.9|727522.9|728480.1|727480.1|30
1632312120000|2021-09-22 12:02:00|728494.9|727494.9|728488.8|727488.8|728494.9|727494.9|728484|727484|20
1632312130000|2021-09-22 12:02:10|728487.8|727487.8|728559.3|727559.3|729025.7|727579.9|728487.5|727025.7|32
1632312140000|2021-09-22 12:02:20|728562.5|727562.5|728524.4|727524.4|729060.2|727567.8|728524.4|727053.7|34
1632312150000|2021-09-22 12:02:30|728527.8|727527.8|728529.1|727529.1|728530.7|727530.7|728525.4|727525.4|32
1632312160000|2021-09-22 12:02:40|728530.1|727530.1|728522.8|727522.8|728532.5|727532.5|728522.8|727522.8|25
1632312170000|2021-09-22 12:02:50|728520.1|727520.1|728520.8|727520.8|728521.1|727521.1|728515.2|727515.2|18
1632312180000|2021-09-22 12:03:00|728521.3|727521.3|728519.5|727519.5|728523.3|727523.3|728516.8|727516.8|22
1632312190000|2021-09-22 12:03:10|728518.6|727518.6|728479.7|727479.7|728518.7|727518.7|728453.8|727453.8|29
1632312200000|2021-09-22 12:03:20|728479.8|727479.8|728483.1|727483.1|728483.1|727483.1|728478.7|727478.7|18
1632312210000|2021-09-22 12:03:30|728492.7|727492.7|728493.9|727493.9|728498.7|727498.7|728490.7|727490.7|28
1632312220000|2021-09-22 12:03:40|728493|727493|728505.4|727505.4|728982.8|727572.1|728474|726982.8|32
1632312230000|2021-09-22 12:03:50|728504.9|727504.9|728499.8|727499.8|728504.9|727504.9|728494.5|727494.5|23
1632312240000|2021-09-22 12:04:00|728501.9|727501.9|728528.4|727528.4|729015.2|727529.8|728501.9|727015.2|29
1632312250000|2021-09-22 12:04:10|728523.3|727523.3|728582.3|727582.3|729056.6|727582.3|728521.8|727056.6|24
1632312260000|2021-09-22 12:04:20|728565.9|727565.9|728567.1|727567.1|728568.2|727568.2|728552.4|727552.4|29
1632312270000|2021-09-22 12:04:30|728567.7|727567.7|728584.8|727584.8|728597.5|727597.5|728564.2|727564.2|28
1632312280000|2021-09-22 12:04:40|728585.7|727585.7|728596.7|727596.7|728613.3|727613.3|728585.7|727585.7|29
1632312290000|2021-09-22 12:04:50|728598.1|727598.1|728616|727616|728616.7|727616.7|728596.4|727596.4|22
1632312300000|2021-09-22 12:05:00|728616.1|727616.1|729144|727144|729144|727633.1|728587.8|727144|31
1632312310000|2021-09-22 12:05:10|728655.5|727655.5|728650.9|727650.9|729164.9|727676.1|728642.5|727164.9|29
1632312320000|2021-09-22 12:05:20|728651.6|727651.6|728641.9|727641.9|728651.6|727651.6|728638.7|727638.7|28
1632312330000|2021-09-22 12:05:30|728641.2|727641.2|728646.9|727646.9|728650|727650|728632|727632|29
1632312340000|2021-09-22 12:05:40|728652.1|727652.1|728652.8|727652.8|728670.3|727670.3|728643.3|727643.3|33
1632312350000|2021-09-22 12:05:50|728652.6|727652.6|728640|727640|728652.6|727652.6|728608.2|727608.2|27
1632312360000|2021-09-22 12:06:00|728640.3|727640.3|728713|727713|729228.7|727730.3|728640.3|727210.5|38
1632312370000|2021-09-22 12:06:10|728716.2|727716.2|728695.2|727695.2|728726.4|727726.4|728695|727695|29
1632312380000|2021-09-22 12:06:20|728694.9|727694.9|728669.2|727669.2|728700.3|727700.3|728665.5|727665.5|27
1632312390000|2021-09-22 12:06:30|728671.7|727671.7|728672.3|727672.3|728680|727680|728662.6|727662.6|23
1632312400000|2021-09-22 12:06:40|728673.4|727673.4|729193.1|727193.1|729193.1|727692.5|728673.3|727193.1|24
1632312410000|2021-09-22 12:06:50|728691|727691|728682.2|727682.2|728691.8|727691.8|728678.4|727678.4|23
1632312420000|2021-09-22 12:07:00|728686.3|727686.3|728687.5|727687.5|729197.8|727696.2|728676.9|727197.8|30
1632312430000|2021-09-22 12:07:10|728681.9|727681.9|728693.6|727693.6|729191.2|727696.9|728681.9|727191.2|22
1632312440000|2021-09-22 12:07:20|728689.2|727689.2|728672.3|727672.3|728689.4|727689.4|728671.1|727671.1|23
1632312450000|2021-09-22 12:07:30|728679.5|727679.5|728679.4|727679.4|729182.5|727681.2|728677.8|727179.6|17
1632312460000|2021-09-22 12:07:40|728677.8|727677.8|728668.3|727668.3|728677.8|727677.8|728645.4|727645.4|18
1632312470000|2021-09-22 12:07:50|728667.7|727667.7|728687.5|727687.5|729186.2|727687.5|728667.7|727184.2|30
1632312480000|2021-09-22 12:08:00|728683.8|727683.8|728669.6|727669.6|728683.8|727683.8|728668.8|727668.8|23
1632312490000|2021-09-22 12:08:10|728668|727668|728629.2|727629.2|728673.9|727673.9|728627.3|727627.3|23
1632312500000|2021-09-22 12:08:20|728631.7|727631.7|728606.2|727606.2|728633.2|727633.2|728606.2|727606.2|21
1632312510000|2021-09-22 12:08:30|728597.8|727597.8|728582.9|727582.9|728600.1|727600.1|728570.2|727570.2|24
1632312520000|2021-09-22 12:08:40|728581.3|727581.3|728575.3|727575.3|728584.7|727584.7|728571.1|727571.1|31
1632312530000|2021-09-22 12:08:50|728571.9|727571.9|728580.5|727580.5|728580.5|727580.5|728571.7|727571.7|19
1632312540000|2021-09-22 12:09:00|728544.7|727544.7|728522.1|727522.1|728547.4|727547.4|728505.3|727505.3|29
1632312550000|2021-09-22 12:09:10|728519.1|727519.1|728502.8|727502.8|728528.2|727528.2|728500.5|727500.5|22
1632312560000|2021-09-22 12:09:20|728503|727503|728528.4|727528.4|728528.5|727528.5|728501.7|727501.7|33
1632312570000|2021-09-22 12:09:30|728522.8|727522.8|728509.2|727509.2|729006.6|727525.5|728486.2|727004.7|30
1632312580000|2021-09-22 12:09:40|728498.6|727498.6|728614.6|727614.6|729118.9|727614.6|728498.6|727118.9|32
1632312590000|2021-09-22 12:09:50|728617|727617|728620|727620|728623.7|727623.7|728611.6|727611.6|33
1632312600000|2021-09-22 12:10:00|728620.5|727620.5|728630.4|727630.4|729146.8|727639.8|728601|727142.1|31
1632312610000|2021-09-22 12:10:10|728626.4|727626.4|728621.9|727621.9|728636.3|727636.3|728621.3|727621.3|25
1632312620000|2021-09-22 12:10:20|728611.4|727611.4|728624|727624|728624|727624|728611.4|727611.4|26
1632312630000|2021-09-22 12:10:30|728624.8|727624.8|728581.2|727581.2|729072.9|727627.3|728559.6|727072.9|26
1632312640000|2021-09-22 12:10:40|728583.9|727583.9|728605.1|727605.1|729089.8|727605.6|728565.8|727088.3|38
1632312650000|2021-09-22 12:10:50|728609.6|727609.6|728583.9|727583.9|729155|727654|728575.2|727085.9|29
1632312660000|2021-09-22 12:11:00|728591.9|727591.9|728541.4|727541.4|729079.9|727596.1|728541.4|727061.1|32
1632312670000|2021-09-22 12:11:10|728533.3|727533.3|729058.8|727058.8|729059.2|727570|728525|727042.4|34
1632312680000|2021-09-22 12:11:20|729063.5|727063.5|728542.5|727542.5|729063.5|727552.8|728530.6|727038.4|28
1632312690000|2021-09-22 12:11:30|728542|727542|728553.2|727553.2|729048.9|727554|728494.1|727025|31
1632312700000|2021-09-22 12:11:40|728552.4|727552.4|728519.5|727519.5|728552.4|727552.4|728513.3|727513.3|31
1632312710000|2021-09-22 12:11:50|728518.8|727518.8|728518.8|727518.8|728525.9|727525.9|728514.9|727514.9|22
1632312720000|2021-09-22 12:12:00|728511.6|727511.6|728501.1|727501.1|728511.6|727511.6|728491.2|727491.2|28
1632312730000|2021-09-22 12:12:10|728505.6|727505.6|728523.6|727523.6|728535.3|727535.3|728502.4|727502.4|22
1632312740000|2021-09-22 12:12:20|728524.2|727524.2|728495.9|727495.9|728991.2|727525.1|728495.3|726987.8|25
1632312750000|2021-09-22 12:12:30|728497.1|727497.1|728505.4|727505.4|728505.4|727505.4|728491.9|727491.9|22
1632312760000|2021-09-22 12:12:40|728502.7|727502.7|728496.7|727496.7|728505.7|727505.7|728481.2|727481.2|17
1632312770000|2021-09-22 12:12:50|728496.4|727496.4|728488.9|727488.9|728497.6|727497.6|728476.2|727476.2|21
1632312780000|2021-09-22 12:13:00|728481.4|727481.4|728493.9|727493.9|728498.2|727498.2|728468.7|727468.7|32
1632312790000|2021-09-22 12:13:10|728491.7|727491.7|728479.9|727479.9|728497|727497|728476.8|727476.8|25
1632312800000|2021-09-22 12:13:20|728469.6|727469.6|728453.2|727453.2|728472.3|727472.3|728439.6|727439.6|32
1632312810000|2021-09-22 12:13:30|728451.5|727451.5|728486.7|727486.7|728959|727488.6|728451.2|726959|33
1632312820000|2021-09-22 12:13:40|728487.4|727487.4|728505.2|727505.2|729014.9|727507.9|728484.2|727000.9|27
1632312830000|2021-09-22 12:13:50|728505.9|727505.9|728508.2|727508.2|729005.4|727512.9|728505.9|726999.8|32
1632312840000|2021-09-22 12:14:00|728509.7|727509.7|728470.1|727470.1|728971|727509.7|728468.2|726962.8|34
1632312850000|2021-09-22 12:14:10|728470.7|727470.7|728497.9|727497.9|729016.6|727533.3|728470.7|727015.3|31
1632312860000|2021-09-22 12:14:20|728497.4|727497.4|728456.9|727456.9|728975.6|727497.4|728441.1|726944|28
1632312870000|2021-09-22 12:14:30|728455.8|727455.8|728487.8|727487.8|728500.3|727500.3|728451.3|727451.3|24
1632312880000|2021-09-22 12:14:40|728495.5|727495.5|728495.5|727495.5|728499.8|727499.8|728488.3|727488.3|21
1632312890000|2021-09-22 12:14:50|728483.9|727483.9|728473.9|727473.9|729009.6|727529.4|728469.6|726962.8|23
1632312900000|2021-09-22 12:15:00|728477.5|727477.5|728963.4|726963.4|728964.4|727481.6|728451.2|726963.4|33
1632312910000|2021-09-22 12:15:10|728470.5|727470.5|728473.4|727473.4|728977.6|727491.1|728470.4|726977.6|21
1632312920000|2021-09-22 12:15:20|728473.3|727473.3|728493.6|727493.6|728990.3|727493.6|728466.9|726980.8|31
1632312930000|2021-09-22 12:15:30|728995.1|726995.1|728489.5|727489.5|729000|727493.8|728477.5|726985.6|19
1632312940000|2021-09-22 12:15:40|728486.3|727486.3|728533.1|727533.1|729032|727534|728478.3|726995.4|26
1632312950000|2021-09-22 12:15:50|728532.9|727532.9|728610.4|727610.4|729115.7|727617.8|728532.9|727046.5|33
1632312960000|2021-09-22 12:16:00|728607.4|727607.4|728599.4|727599.4|729102.4|727615.8|728586.5|727083.7|31
1632312970000|2021-09-22 12:16:10|728595.1|727595.1|728592.7|727592.7|728616.3|727616.3|728580.8|727580.8|31
1632312980000|2021-09-22 12:16:20|728594.9|727594.9|728586.1|727586.1|729088.1|727601.5|728557.5|727072.3|29
1632312990000|2021-09-22 12:16:30|728579|727579|729135.5|727135.5|729139.7|727657.9|728578.7|727121.3|30
1632313000000|2021-09-22 12:16:40|729127.5|727127.5|728678|727678|729130.8|727678.2|728631.6|727127.5|29
1632313010000|2021-09-22 12:16:50|728675.8|727675.8|728688|727688|729174.6|727693.9|728675.8|727172.7|28
1632313020000|2021-09-22 12:17:00|728687|727687|728675.5|727675.5|728687|727687|728657.1|727657.1|26
1632313030000|2021-09-22 12:17:10|728674|727674|728677.3|727677.3|728677.4|727677.4|728673.4|727673.4|21
1632313040000|2021-09-22 12:17:20|728677.4|727677.4|728674.7|727674.7|728677.4|727677.4|728656.2|727656.2|24
1632313050000|2021-09-22 12:17:30|728673.8|727673.8|728678|727678|729170.6|727678.3|728672.4|727164.6|17
1632313060000|2021-09-22 12:17:40|728678.6|727678.6|728670.7|727670.7|728678.8|727678.8|728667.8|727667.8|16
1632313070000|2021-09-22 12:17:50|728669.4|727669.4|728720.1|727720.1|729228.3|727746.3|728669.4|727228.3|26
1632313080000|2021-09-22 12:18:00|728719.8|727719.8|728665.3|727665.3|729191.5|727719.8|728665.3|727191.5|31
1632313090000|2021-09-22 12:18:10|729171.2|727171.2|728697.2|727697.2|729201.6|727697.2|728675.3|727171.2|24
1632313100000|2021-09-22 12:18:20|728698.4|727698.4|728677.8|727677.8|728698.4|727698.4|728667.8|727667.8|23
1632313110000|2021-09-22 12:18:30|728676|727676|728638.6|727638.6|729149.2|727678.7|728598.7|727125.7|31
1632313120000|2021-09-22 12:18:40|728639.3|727639.3|728675.2|727675.2|728693.3|727693.3|728639.1|727639.1|33
1632313130000|2021-09-22 12:18:50|728673.8|727673.8|728730.4|727730.4|728744.9|727744.9|728673.8|727673.8|32
1632313140000|2021-09-22 12:19:00|728729.6|727729.6|728740.6|727740.6|728740.9|727740.9|728723.3|727723.3|32
1632313150000|2021-09-22 12:19:10|728738.9|727738.9|728785.9|727785.9|729291.7|727800.4|728728.8|727291.7|32
1632313160000|2021-09-22 12:19:20|728788.2|727788.2|728794.7|727794.7|728794.7|727794.7|728781.8|727781.8|22
1632313170000|2021-09-22 12:19:30|729305.6|727305.6|728813.9|727813.9|729305.6|727820|728798.8|727303.5|26
1632313180000|2021-09-22 12:19:40|728813.4|727813.4|728832.5|727832.5|728862|727862|728802.1|727802.1|32
1632313190000|2021-09-22 12:19:50|728832.2|727832.2|728858.1|727858.1|728863.2|727863.2|728832.2|727832.2|34
1632313200000|2021-09-22 12:20:00|728858.6|727858.6|728879.1|727879.1|728884.5|727884.5|728853.7|727853.7|33
1632313210000|2021-09-22 12:20:10|728882.4|727882.4|728892.3|727892.3|729383.4|727897.4|728880.8|727383.4|36
1632313220000|2021-09-22 12:20:20|728892.7|727892.7|728827.2|727827.2|728897.3|727897.3|728824|727824|38
1632313230000|2021-09-22 12:20:30|728827.5|727827.5|728818.9|727818.9|728828.5|727828.5|728817.3|727817.3|33
1632313240000|2021-09-22 12:20:40|728818.2|727818.2|728800.4|727800.4|728824.4|727824.4|728791.6|727791.6|36
1632313250000|2021-09-22 12:20:50|728796.6|727796.6|728770.2|727770.2|728804.3|727804.3|728767.2|727767.2|33
1632313260000|2021-09-22 12:21:00|728767.2|727767.2|728723.7|727723.7|728772.9|727772.9|728715.9|727715.9|35
1632313270000|2021-09-22 12:21:10|728719|727719|728730.1|727730.1|729235|727734|728719|727235|24
1632313280000|2021-09-22 12:21:20|728727|727727|728715.2|727715.2|728728.3|727728.3|728715.2|727715.2|35
1632313290000|2021-09-22 12:21:30|728739.8|727739.8|728704.3|727704.3|729239|727740.6|728656|727193.1|36
1632313300000|2021-09-22 12:21:40|728701.3|727701.3|728700.7|727700.7|729206.8|727707.4|728654.8|727179.9|35
1632313310000|2021-09-22 12:21:50|728692.4|727692.4|728782|727782|729252.8|727796.5|728692.4|727252.8|30
1632313320000|2021-09-22 12:22:00|728780|727780|728837.8|727837.8|728837.8|727837.8|728759.9|727759.9|27
1632313330000|2021-09-22 12:22:10|728843.2|727843.2|728896.5|727896.5|728903.2|727903.2|728836.8|727836.8|33
1632313340000|2021-09-22 12:22:20|728893.1|727893.1|728883.5|727883.5|728897.9|727897.9|728876.8|727876.8|29
1632313350000|2021-09-22 12:22:30|728886.3|727886.3|728897.9|727897.9|728916.5|727916.5|728886.3|727886.3|23
1632313360000|2021-09-22 12:22:40|728907.8|727907.8|728896|727896|729392.6|727922.5|728886.8|727381.1|33
1632313370000|2021-09-22 12:22:50|728900.7|727900.7|728972.4|727972.4|729400.9|727972.4|728890.3|727400.9|26
1632313380000|2021-09-22 12:23:00|728953.5|727953.5|728980.6|727980.6|729467.3|727989.8|728953.5|727467.3|29
1632313390000|2021-09-22 12:23:10|728981.7|727981.7|728984.3|727984.3|728996.8|727996.8|728975.8|727975.8|21
1632313400000|2021-09-22 12:23:20|728983.1|727983.1|728962.9|727962.9|728994.3|727994.3|728962.9|727962.9|26
1632313410000|2021-09-22 12:23:30|728970|727970|728983.4|727983.4|729474.7|727988.2|728970|727474.7|24
1632313420000|2021-09-22 12:23:40|728982.7|727982.7|728985.8|727985.8|728990.7|727990.7|728980.9|727980.9|22
1632313430000|2021-09-22 12:23:50|728986.8|727986.8|728983.9|727983.9|728986.8|727986.8|728970.6|727970.6|19
1632313440000|2021-09-22 12:24:00|728983.7|727983.7|728984.9|727984.9|728993.3|727993.3|728967.1|727967.1|28
1632313450000|2021-09-22 12:24:10|728992.6|727992.6|728991|727991|728997.5|727997.5|728978.6|727978.6|24
1632313460000|2021-09-22 12:24:20|728990.8|727990.8|729065.6|728065.6|729576.8|728090.3|728990.8|727568.7|34
1632313470000|2021-09-22 12:24:30|729074.8|728074.8|729062.3|728062.3|729074.8|728074.8|729055.3|728055.3|31
1632313480000|2021-09-22 12:24:40|729066|728066|729132.2|728132.2|729600|728140.5|729065.2|727600|40
1632313490000|2021-09-22 12:24:50|729132.5|728132.5|729138.9|728138.9|729146.9|728146.9|729102.5|728102.5|29
1632313500000|2021-09-22 12:25:00|729135.7|728135.7|729111.2|728111.2|729141.2|728141.2|729104.8|728104.8|37
1632313510000|2021-09-22 12:25:10|729119|728119|729068.1|728068.1|729119|728119|729061.4|728061.4|39
1632313520000|2021-09-22 12:25:20|729059.6|728059.6|729055.3|728055.3|729075.4|728075.4|729044.8|728044.8|30
1632313530000|2021-09-22 12:25:30|729055.2|728055.2|729015.5|728015.5|729518.9|728068|729011|727513.4|35
1632313540000|2021-09-22 12:25:40|729015.3|728015.3|729042.7|728042.7|729051.4|728051.4|729015.3|728015.3|38
1632313550000|2021-09-22 12:25:50|729049|728049|729012.1|728012.1|729049|728049|729002.6|728002.6|32
1632313560000|2021-09-22 12:26:00|729009.6|728009.6|729508.7|727508.7|729518.3|728016.2|729005.7|727507.4|32
1632313570000|2021-09-22 12:26:10|729004|728004|728958|727958|729488|728013.3|728958|727488|35
1632313580000|2021-09-22 12:26:20|728958.6|727958.6|728990.2|727990.2|729501.1|728012.2|728949.5|727468.3|33
1632313590000|2021-09-22 12:26:30|728990.3|727990.3|728974.2|727974.2|728994.5|727994.5|728928|727928|32
1632313600000|2021-09-22 12:26:40|728975.1|727975.1|728987.4|727987.4|728989.2|727989.2|728951.6|727951.6|32
1632313610000|2021-09-22 12:26:50|729004.3|728004.3|728988.6|727988.6|729520.5|728065.5|728980.1|727520.5|33
1632313620000|2021-09-22 12:27:00|728984.5|727984.5|728899.5|727899.5|728984.5|727984.5|728886.9|727886.9|30
1632313630000|2021-09-22 12:27:10|728899.1|727899.1|728896.7|727896.7|728899.8|727899.8|728890.4|727890.4|23
1632313640000|2021-09-22 12:27:20|728897.6|727897.6|728908.3|727908.3|728910.5|727910.5|728888.2|727888.2|25
1632313650000|2021-09-22 12:27:30|728908.1|727908.1|728989.5|727989.5|729007.1|728007.1|728897.3|727897.3|26
1632313660000|2021-09-22 12:27:40|729006.1|728006.1|729066|728066|729542.9|728077.4|729006.1|727542.9|28
1632313670000|2021-09-22 12:27:50|729066.9|728066.9|729022.4|728022.4|729066.9|728066.9|729013.7|728013.7|26
1632313680000|2021-09-22 12:28:00|729022.8|728022.8|729058.7|728058.7|729064.2|728064.2|729021.7|728021.7|23
1632313690000|2021-09-22 12:28:10|729059.8|728059.8|729119.3|728119.3|729125.5|728125.5|729054.1|728054.1|34
1632313700000|2021-09-22 12:28:20|729619.6|727619.6|729163.2|728163.2|729635.7|728167.6|729109.6|727619.6|32
1632313710000|2021-09-22 12:28:30|729168.3|728168.3|729157.4|728157.4|729168.3|728168.3|729151.9|728151.9|30
1632313720000|2021-09-22 12:28:40|729158.5|728158.5|729124.9|728124.9|729172.3|728172.3|729124.9|728124.9|32
1632313730000|2021-09-22 12:28:50|729127.1|728127.1|729131.4|728131.4|729137.3|728137.3|729125.4|728125.4|27
1632313740000|2021-09-22 12:29:00|729133.7|728133.7|729144.7|728144.7|729151.9|728151.9|729131|728131|26
1632313750000|2021-09-22 12:29:10|729146.2|728146.2|729121.8|728121.8|729148|728148|729121.8|728121.8|24
1632313760000|2021-09-22 12:29:20|729116.8|728116.8|729131.7|728131.7|729131.7|728131.7|729116.2|728116.2|26
1632313770000|2021-09-22 12:29:30|729133.4|728133.4|729130.4|728130.4|729133.4|728133.4|729128.9|728128.9|16
1632313780000|2021-09-22 12:29:40|729130.2|728130.2|729131.1|728131.1|729133.4|728133.4|729129|728129|19
1632313790000|2021-09-22 12:29:50|729131.6|728131.6|729070.6|728070.6|729138.4|728138.4|729070.6|728070.6|32
1632313800000|2021-09-22 12:30:00|729065.6|728065.6|729023.8|728023.8|729093.3|728093.3|729020|728020|37
1632313810000|2021-09-22 12:30:10|729013.2|728013.2|729037.9|728037.9|729525.9|728044.9|729002.2|727525.9|33
1632313820000|2021-09-22 12:30:20|729039|728039|729033.1|728033.1|729039|728039|729008.4|728008.4|36
1632313830000|2021-09-22 12:30:30|729031|728031|729035.9|728035.9|729568.4|728057.1|729027.3|727564.3|33
1632313840000|2021-09-22 12:30:40|729038.1|728038.1|729027.4|728027.4|729526.4|728071.4|729022.9|727526.4|33
1632313850000|2021-09-22 12:30:50|729031.6|728031.6|729158.2|728158.2|729160.8|728160.8|729028.4|728028.4|26
1632313860000|2021-09-22 12:31:00|729155.9|728155.9|729140.3|728140.3|729165.1|728165.1|729140.3|728140.3|24
1632313870000|2021-09-22 12:31:10|729140.9|728140.9|729135.1|728135.1|729140.9|728140.9|729124|728124|24
1632313880000|2021-09-22 12:31:20|729133.5|728133.5|729144.8|728144.8|729147.4|728147.4|729124.2|728124.2|24
1632313890000|2021-09-22 12:31:30|729167|728167|729145.7|728145.7|729179.3|728179.3|729135.8|728135.8|25
1632313900000|2021-09-22 12:31:40|729146|728146|729137.1|728137.1|729146.7|728146.7|729137.1|728137.1|21
1632313910000|2021-09-22 12:31:50|729136.6|728136.6|729161.5|728161.5|729161.7|728161.7|729134.5|728134.5|17
1632313920000|2021-09-22 12:32:00|729164.5|728164.5|729144.7|728144.7|729635.2|728164.5|729144.7|727635.2|30
1632313930000|2021-09-22 12:32:10|729149.4|728149.4|729133.6|728133.6|729151.2|728151.2|729132.6|728132.6|13
1632313940000|2021-09-22 12:32:20|729135.7|728135.7|729130.6|728130.6|729144|728144|729130.5|728130.5|16
1632313950000|2021-09-22 12:32:30|729135.6|728135.6|729114.8|728114.8|729137.2|728137.2|729114.3|728114.3|18
1632313960000|2021-09-22 12:32:40|729115.3|728115.3|729604.6|727604.6|729618|728121.8|729105.8|727593.6|25
1632313970000|2021-09-22 12:32:50|729575.7|727575.7|729100.6|728100.6|729601.2|728121.5|729082.1|727575.7|27
1632313980000|2021-09-22 12:33:00|729106.6|728106.6|729110.6|728110.6|729614.7|728117|729102|727608.8|33
1632313990000|2021-09-22 12:33:10|729103.9|728103.9|729106.1|728106.1|729109.5|728109.5|729100.4|728100.4|25
1632314000000|2021-09-22 12:33:20|729105.3|728105.3|729148|728148|729148|728148|729101.9|728101.9|27
1632314010000|2021-09-22 12:33:30|729149.3|728149.3|729155.4|728155.4|729165.1|728165.1|729138.5|728138.5|15
1632314020000|2021-09-22 12:33:40|729159|728159|729076|728076|729159.3|728159.3|729069.7|728069.7|25
1632314030000|2021-09-22 12:33:50|729564|727564|729045.6|728045.6|729564|728075.1|729044.2|727549.6|23
1632314040000|2021-09-22 12:34:00|729052.3|728052.3|729091|728091|729101.8|728101.8|729050.7|728050.7|15
1632314050000|2021-09-22 12:34:10|729075|728075|729078.8|728078.8|729089.2|728089.2|729075|728075|9
1632314060000|2021-09-22 12:34:20|729078.5|728078.5|729087.3|728087.3|729087.3|728087.3|729074.9|728074.9|12
1632314070000|2021-09-22 12:34:30|729084.8|728084.8|729045.3|728045.3|729549.4|728085.3|729030.7|727549.4|21
1632314080000|2021-09-22 12:34:40|729539|727539|729021|728021|729542.5|728045.8|729019|727517.8|26
1632314090000|2021-09-22 12:34:50|729022.4|728022.4|729008.2|728008.2|729515.3|728022.4|728986.4|727505.6|31
1632314100000|2021-09-22 12:35:00|729000.5|728000.5|729012.1|728012.1|729515.6|728017.6|728989.1|727493.8|28
1632314110000|2021-09-22 12:35:10|729012.2|728012.2|729001.2|728001.2|729012.2|728012.2|728996.7|727996.7|28
1632314120000|2021-09-22 12:35:20|729002|728002|729002.4|728002.4|729004.5|728004.5|728997.7|727997.7|20
1632314130000|2021-09-22 12:35:30|728998.7|727998.7|728945.3|727945.3|728998.7|727998.7|728945.3|727945.3|16
1632314140000|2021-09-22 12:35:40|728941|727941|729003.6|728003.6|729005.9|728005.9|728936.3|727936.3|19
1632314150000|2021-09-22 12:35:50|729003.9|728003.9|728976|727976|729006.1|728006.1|728971.4|727971.4|28
1632314160000|2021-09-22 12:36:00|728979.9|727979.9|728978.4|727978.4|728995.3|727995.3|728966.6|727966.6|18
1632314170000|2021-09-22 12:36:10|728965.2|727965.2|728968.9|727968.9|728984.2|727984.2|728950.8|727950.8|21
1632314180000|2021-09-22 12:36:20|728969|727969|728973|727973|728985.1|727985.1|728969|727969|23
1632314190000|2021-09-22 12:36:30|728974.9|727974.9|728978.3|727978.3|728980.2|727980.2|728974|727974|14
1632314200000|2021-09-22 12:36:40|728974|727974|728982.8|727982.8|728988.3|727988.3|728968|727968|22
1632314210000|2021-09-22 12:36:50|729013|728013|729011.5|728011.5|729024.9|728024.9|729002|728002|26
1632314220000|2021-09-22 12:37:00|729009.9|728009.9|728990.2|727990.2|729489.6|728009.9|728988|727489.6|23
1632314230000|2021-09-22 12:37:10|728984.3|727984.3|729045.7|728045.7|729060|728060|728978.7|727978.7|26
1632314240000|2021-09-22 12:37:20|729059.4|728059.4|729049.5|728049.5|729533.9|728059.4|729035.2|727533.9|26
1632314250000|2021-09-22 12:37:30|729051|728051|729051.3|728051.3|729051.7|728051.7|729041|728041|15
1632314260000|2021-09-22 12:37:40|729051.1|728051.1|729041.3|728041.3|729052.5|728052.5|729038.4|728038.4|16
1632314270000|2021-09-22 12:37:50|729039.9|728039.9|729035.3|728035.3|729049.2|728049.2|729025.5|728025.5|23
1632314280000|2021-09-22 12:38:00|729033.5|728033.5|729038.4|728038.4|729040.2|728040.2|729033.3|728033.3|15
1632314290000|2021-09-22 12:38:10|729036.4|728036.4|729030.5|728030.5|729520.7|728036.4|729019.4|727519.6|28
1632314300000|2021-09-22 12:38:20|729029.1|728029.1|729014.9|728014.9|729030|728030|729011.9|728011.9|23
1632314310000|2021-09-22 12:38:30|729016.4|728016.4|729025.4|728025.4|729029.8|728029.8|728996|727996|22
1632314320000|2021-09-22 12:38:40|729030|728030|729011.7|728011.7|729030|728030|728993.9|727993.9|26
1632314330000|2021-09-22 12:38:50|729015.8|728015.8|729026.1|728026.1|729517.8|728028.4|728970.5|727517.8|35
1632314340000|2021-09-22 12:39:00|729020.8|728020.8|729025.5|728025.5|729032.9|728032.9|729019.5|728019.5|35
1632314350000|2021-09-22 12:39:10|729024.4|728024.4|729037.7|728037.7|729037.7|728037.7|729022.1|728022.1|23
1632314360000|2021-09-22 12:39:20|729038.6|728038.6|729047.6|728047.6|729052.4|728052.4|729038.4|728038.4|21
1632314370000|2021-09-22 12:39:30|729036.6|728036.6|729135.8|728135.8|729143.2|728143.2|729035.5|728035.5|29
1632314380000|2021-09-22 12:39:40|729134|728134|729171.1|728171.1|729673|728207.6|729134|727673|37
1632314390000|2021-09-22 12:39:50|729169.3|728169.3|729133.7|728133.7|729643.8|728189.3|729127.1|727625.3|25
1632314400000|2021-09-22 12:40:00|729133.5|728133.5|729663|727663|729663|728153.5|729124.9|727634.3|28
1632314410000|2021-09-22 12:40:10|729664.5|727664.5|729160.3|728160.3|729680.1|728191.8|729160.3|727664.5|39
1632314420000|2021-09-22 12:40:20|729167.1|728167.1|729128.1|728128.1|729658.6|728184.8|729110.4|727658.6|39
1632314430000|2021-09-22 12:40:30|729129|728129|729105.8|728105.8|729595.7|728131.3|729094.5|727595.7|28
1632314440000|2021-09-22 12:40:40|729105.5|728105.5|729110.6|728110.6|729110.6|728110.6|729104.2|728104.2|21
1632314450000|2021-09-22 12:40:50|729120.8|728120.8|729116.4|728116.4|729610.1|728120.8|729080.1|727610.1|32
1632314460000|2021-09-22 12:41:00|729116|728116|729116.8|728116.8|729123.4|728123.4|729115.7|728115.7|19
1632314470000|2021-09-22 12:41:10|729088.8|728088.8|729110.2|728110.2|729679.4|728196.1|729077.9|727679|32
1632314480000|2021-09-22 12:41:20|729111.2|728111.2|729163.3|728163.3|729680.3|728180.1|729102.4|727660.3|28
1632314490000|2021-09-22 12:41:30|729163.4|728163.4|729083.8|728083.8|729618.6|728163.4|729056.9|727560.5|31
1632314500000|2021-09-22 12:41:40|729069.5|728069.5|729005|728005|729563.7|728081.7|728997.9|727501.1|31
1632314510000|2021-09-22 12:41:50|729005.8|728005.8|728904.2|727904.2|729005.8|728005.8|728898|727898|39
1632314520000|2021-09-22 12:42:00|728905.3|727905.3|728935.8|727935.8|728935.8|727935.8|728886.8|727886.8|33
1632314530000|2021-09-22 12:42:10|728931.8|727931.8|728920.5|727920.5|728935.2|727935.2|728915.6|727915.6|30
1632314540000|2021-09-22 12:42:20|728917.4|727917.4|728941.3|727941.3|728941.3|727941.3|728876.5|727876.5|31
1632314550000|2021-09-22 12:42:30|728941|727941|728934.6|727934.6|728941.9|727941.9|728933.8|727933.8|26
1632314560000|2021-09-22 12:42:40|728932.9|727932.9|728930.2|727930.2|728933.5|727933.5|728926.5|727926.5|19
1632314570000|2021-09-22 12:42:50|728929.5|727929.5|728926.2|727926.2|728932.9|727932.9|728916.5|727916.5|32
1632314580000|2021-09-22 12:43:00|728926.1|727926.1|728890.7|727890.7|728927.9|727927.9|728887|727887|23
1632314590000|2021-09-22 12:43:10|728887|727887|728897|727897|728900.3|727900.3|728862.6|727862.6|28
1632314600000|2021-09-22 12:43:20|728896.7|727896.7|728882.1|727882.1|728896.7|727896.7|728882.1|727882.1|22
1632314610000|2021-09-22 12:43:30|728893.5|727893.5|728902.3|727902.3|728909.6|727909.6|728893.5|727893.5|26
1632314620000|2021-09-22 12:43:40|728901.5|727901.5|728891.7|727891.7|728920|727920|728891.7|727891.7|29
1632314630000|2021-09-22 12:43:50|728891.4|727891.4|728896.6|727896.6|728898|727898|728889.8|727889.8|22
1632314640000|2021-09-22 12:44:00|728897|727897|728900.9|727900.9|728905.1|727905.1|728894.8|727894.8|17
1632314650000|2021-09-22 12:44:10|728901.1|727901.1|728839.1|727839.1|728901.1|727901.1|728837.2|727837.2|25
1632314660000|2021-09-22 12:44:20|728838.9|727838.9|728882.2|727882.2|728890.3|727890.3|728838.3|727838.3|21
1632314670000|2021-09-22 12:44:30|728880|727880|728885.2|727885.2|728895.2|727895.2|728865.1|727865.1|32
1632314680000|2021-09-22 12:44:40|728884.4|727884.4|728881.2|727881.2|728885.3|727885.3|728869.3|727869.3|18
1632314690000|2021-09-22 12:44:50|728868.5|727868.5|728850.6|727850.6|728883.7|727883.7|728850.6|727850.6|25
1632314700000|2021-09-22 12:45:00|728846.6|727846.6|728841.9|727841.9|728868|727868|728834.8|727834.8|33
1632314710000|2021-09-22 12:45:10|728851.2|727851.2|728864.4|727864.4|729357.2|727868.5|728848.7|727357.2|19
1632314720000|2021-09-22 12:45:20|728861|727861|728864|727864|728868.5|727868.5|728861|727861|13
1632314730000|2021-09-22 12:45:30|728865.2|727865.2|728867.5|727867.5|728869.2|727869.2|728856.7|727856.7|22
1632314740000|2021-09-22 12:45:40|728875.7|727875.7|728914|727914|729392.2|727922.9|728875.7|727392.2|29
1632314750000|2021-09-22 12:45:50|728914.1|727914.1|728909.5|727909.5|729431.8|727945.3|728909.5|727431.8|31
1632314760000|2021-09-22 12:46:00|728910.1|727910.1|728944.7|727944.7|728946.9|727946.9|728908.4|727908.4|25
1632314770000|2021-09-22 12:46:10|728945.5|727945.5|728951.3|727951.3|728956.9|727956.9|728945.5|727945.5|30
1632314780000|2021-09-22 12:46:20|728948.6|727948.6|728929.9|727929.9|728960.1|727960.1|728928.3|727928.3|20
1632314790000|2021-09-22 12:46:30|728928.5|727928.5|728958|727958|728958|727958|728928.3|727928.3|17
1632314800000|2021-09-22 12:46:40|728957.3|727957.3|728978.8|727978.8|728980.8|727980.8|728953.1|727953.1|19
1632314810000|2021-09-22 12:46:50|728980|727980|728979.8|727979.8|728983.5|727983.5|728974.3|727974.3|25
1632314820000|2021-09-22 12:47:00|728980.3|727980.3|728971.5|727971.5|728980.7|727980.7|728956.2|727956.2|24
1632314830000|2021-09-22 12:47:10|728970.1|727970.1|729093.5|728093.5|729563.4|728096.9|728970.1|727560.9|38
1632314840000|2021-09-22 12:47:20|729092.4|728092.4|729084.4|728084.4|729094.1|728094.1|729083.9|728083.9|30
1632314850000|2021-09-22 12:47:30|729087.7|728087.7|729106.7|728106.7|729107.3|728107.3|729084.6|728084.6|25
1632314860000|2021-09-22 12:47:40|729106.3|728106.3|729115.6|728115.6|729134.6|728134.6|729104.9|728104.9|18
1632314870000|2021-09-22 12:47:50|729118.2|728118.2|729121.1|728121.1|729123.5|728123.5|729112|728112|17
1632314880000|2021-09-22 12:48:00|729124.5|728124.5|729152.2|728152.2|729152.5|728152.5|729123|728123|18
1632314890000|2021-09-22 12:48:10|729153.3|728153.3|729147.9|728147.9|729153.5|728153.5|729141.9|728141.9|23
1632314900000|2021-09-22 12:48:20|729141|728141|729142.4|728142.4|729143.5|728143.5|729136.9|728136.9|18
1632314910000|2021-09-22 12:48:30|729143.1|728143.1|729119.5|728119.5|729172.3|728172.3|729119.5|728119.5|26
1632314920000|2021-09-22 12:48:40|729122.9|728122.9|729105.6|728105.6|729133.2|728133.2|729104.3|728104.3|18
1632314930000|2021-09-22 12:48:50|729105.5|728105.5|729113.9|728113.9|729114.1|728114.1|729104.9|728104.9|31
1632314940000|2021-09-22 12:49:00|729117.5|728117.5|729096.4|728096.4|729118.6|728118.6|729094.1|728094.1|33
1632314950000|2021-09-22 12:49:10|729104.6|728104.6|729122.4|728122.4|729633.5|728134.8|729101.9|727633.5|32
1632314960000|2021-09-22 12:49:20|729121.3|728121.3|729113|728113|729122.4|728122.4|729105.3|728105.3|30
1632314970000|2021-09-22 12:49:30|729111.6|728111.6|729112.9|728112.9|729118.5|728118.5|729106.7|728106.7|23
1632314980000|2021-09-22 12:49:40|729110.8|728110.8|729118.8|728118.8|729122.6|728122.6|729098.6|728098.6|28
1632314990000|2021-09-22 12:49:50|729119.1|728119.1|729167.3|728167.3|729701.6|728248.1|729119.1|727677.1|36
1632315000000|2021-09-22 12:50:00|729169.7|728169.7|729187.9|728187.9|729689.2|728190.9|729162.9|727680.3|29
1632315010000|2021-09-22 12:50:10|729187.5|728187.5|729162|728162|729229.4|728229.4|729160.4|728160.4|36
1632315020000|2021-09-22 12:50:20|729156.2|728156.2|729209.3|728209.3|729223.4|728223.4|729148.4|728148.4|30
1632315030000|2021-09-22 12:50:30|729213.1|728213.1|729224.7|728224.7|729228.7|728228.7|729211.2|728211.2|22
1632315040000|2021-09-22 12:50:40|729224.2|728224.2|729210.1|728210.1|729224.2|728224.2|729208.3|728208.3|17
1632315050000|2021-09-22 12:50:50|729199.1|728199.1|729200.8|728200.8|729215.5|728215.5|729199.1|728199.1|25
1632315060000|2021-09-22 12:51:00|729203.5|728203.5|729200.3|728200.3|729205.7|728205.7|729186.4|728186.4|14
1632315070000|2021-09-22 12:51:10|729200.4|728200.4|729132.6|728132.6|729200.4|728200.4|729122|728122|34
1632315080000|2021-09-22 12:51:20|729134.3|728134.3|729141.3|728141.3|729143.2|728143.2|729124.4|728124.4|22
1632315090000|2021-09-22 12:51:30|729653.5|727653.5|729185.2|728185.2|729653.5|728185.2|729094.5|727653.5|35
1632315100000|2021-09-22 12:51:40|729181.4|728181.4|729173.9|728173.9|729192.4|728192.4|729164.3|728164.3|25
1632315110000|2021-09-22 12:51:50|729186|728186|729177.1|728177.1|729186|728186|729162.5|728162.5|23
1632315120000|2021-09-22 12:52:00|729172.1|728172.1|729115.6|728115.6|729614|728179.5|729109.4|727597.8|27
1632315130000|2021-09-22 12:52:10|729115.5|728115.5|729060.2|728060.2|729120.4|728120.4|729056.9|728056.9|32
1632315140000|2021-09-22 12:52:20|729070.8|728070.8|729102.2|728102.2|729109.7|728109.7|729056.3|728056.3|34
1632315150000|2021-09-22 12:52:30|729114.6|728114.6|729187.2|728187.2|729608.4|728187.2|729095.9|727608.4|36
1632315160000|2021-09-22 12:52:40|729188.1|728188.1|729175.4|728175.4|729190.6|728190.6|729140.2|728140.2|33
1632315170000|2021-09-22 12:52:50|729173.8|728173.8|729187.7|728187.7|729187.9|728187.9|729166.4|728166.4|27
1632315180000|2021-09-22 12:53:00|729186.4|728186.4|729133.1|728133.1|729644.3|728186.4|729133.1|727636.4|33
1632315190000|2021-09-22 12:53:10|729118.6|728118.6|729065.5|728065.5|729129|728129|729063.1|728063.1|24
1632315200000|2021-09-22 12:53:20|729058.7|728058.7|729081.3|728081.3|729086.7|728086.7|729058.7|728058.7|26
1632315210000|2021-09-22 12:53:30|729082.9|728082.9|729099.4|728099.4|729100|728100|729080.9|728080.9|18
1632315220000|2021-09-22 12:53:40|729090|728090|729099.3|728099.3|729114.6|728114.6|729090|728090|17
1632315230000|2021-09-22 12:53:50|729098.2|728098.2|729093|728093|729099.7|728099.7|729084|728084|27
1632315240000|2021-09-22 12:54:00|729093.5|728093.5|729102|728102|729104.6|728104.6|729090.1|728090.1|26
1632315250000|2021-09-22 12:54:10|729105.9|728105.9|729117.1|728117.1|729117.1|728117.1|729103|728103|14
1632315260000|2021-09-22 12:54:20|729114.5|728114.5|729117.1|728117.1|729123.6|728123.6|729105.5|728105.5|34
1632315270000|2021-09-22 12:54:30|729112.4|728112.4|729118|728118|729124.7|728124.7|729105.3|728105.3|24
1632315280000|2021-09-22 12:54:40|729104.3|728104.3|729188.9|728188.9|729689.4|728199.8|729104.3|727674|31
1632315290000|2021-09-22 12:54:50|729196.1|728196.1|729192.9|728192.9|729723.9|728297.3|729190.2|727687.4|38
1632315300000|2021-09-22 12:55:00|729191.1|728191.1|729147.1|728147.1|729681.6|728196.1|729143.9|727662.2|32
1632315310000|2021-09-22 12:55:10|729145.5|728145.5|729135.1|728135.1|729648.1|728151|729132.6|727641.7|27
1632315320000|2021-09-22 12:55:20|729134.6|728134.6|729691.9|727691.9|729691.9|728197.5|729123.4|727687.4|36
1632315330000|2021-09-22 12:55:30|729692.2|727692.2|729190|728190|729704.4|728232.5|729187.7|727692.2|33
1632315340000|2021-09-22 12:55:40|729188.4|728188.4|729194.1|728194.1|729194.3|728194.3|729187.6|728187.6|29
1632315350000|2021-09-22 12:55:50|729190.4|728190.4|729683.6|727683.6|729683.6|728193.6|729173.9|727683.2|24
1632315360000|2021-09-22 12:56:00|729183.1|728183.1|729234|728234|729740|728234|729175|727717|32
1632315370000|2021-09-22 12:56:10|729235.2|728235.2|729249.8|728249.8|729257.5|728257.5|729235.2|728235.2|22
1632315380000|2021-09-22 12:56:20|729249.6|728249.6|729190|728190|729757.8|728274.2|729186.2|727696|33
1632315390000|2021-09-22 12:56:30|729195.6|728195.6|729194.2|728194.2|729203.1|728203.1|729178.2|728178.2|29
1632315400000|2021-09-22 12:56:40|729191|728191|729263.1|728263.1|729757.3|728266.2|729191|727710.8|32
1632315410000|2021-09-22 12:56:50|729267.9|728267.9|729278.5|728278.5|729766.7|728280.4|729238.9|727737.9|37
1632315420000|2021-09-22 12:57:00|729280.7|728280.7|729280.7|728280.7|729282.4|728282.4|729277|728277|28
1632315430000|2021-09-22 12:57:10|729281.5|728281.5|729294.3|728294.3|729309|728309|729272.3|728272.3|26
1632315440000|2021-09-22 12:57:20|729308.3|728308.3|729270.9|728270.9|729777.5|728308.3|729269.9|727774.6|26
1632315450000|2021-09-22 12:57:30|729268.9|728268.9|729252.2|728252.2|729285.7|728285.7|729248.3|728248.3|36
1632315460000|2021-09-22 12:57:40|729251.1|728251.1|729278.8|728278.8|729760.7|728285.1|729241.4|727760.7|31
1632315470000|2021-09-22 12:57:50|729283|728283|729298.4|728298.4|729305.9|728305.9|729269.9|728269.9|16
1632315480000|2021-09-22 12:58:00|729296.2|728296.2|729283.5|728283.5|729296.2|728296.2|729273.4|728273.4|21
1632315490000|2021-09-22 12:58:10|729285.8|728285.8|729262.6|728262.6|729289.3|728289.3|729259.5|728259.5|22
1632315500000|2021-09-22 12:58:20|729258|728258|729280.2|728280.2|729782|728287.1|729258|727782|20
1632315510000|2021-09-22 12:58:30|729310.2|728310.2|729339.6|728339.6|729836.2|728342.5|729310.2|727824|35
1632315520000|2021-09-22 12:58:40|729328.3|728328.3|729325.3|728325.3|729824.4|728341.4|729294.8|727824.4|24
1632315530000|2021-09-22 12:58:50|729323.5|728323.5|729318.3|728318.3|729323.5|728323.5|729294.2|728294.2|26
1632315540000|2021-09-22 12:59:00|729318.8|728318.8|729345.7|728345.7|729834.6|728358.2|729310.1|727767.5|31
1632315550000|2021-09-22 12:59:10|729335.1|728335.1|729339.1|728339.1|729343.8|728343.8|729325.7|728325.7|27
1632315560000|2021-09-22 12:59:20|729349.9|728349.9|729385|728385|729396.1|728396.1|729342.4|728342.4|23
1632315570000|2021-09-22 12:59:30|729383.8|728383.8|729378.1|728378.1|729396.9|728396.9|729378.1|728378.1|17
1632315580000|2021-09-22 12:59:40|729379.6|728379.6|729413.9|728413.9|729435.6|728435.6|729379.6|728379.6|25
1632315590000|2021-09-22 12:59:50|729410.5|728410.5|729403.8|728403.8|729428.8|728428.8|729403.8|728403.8|18
1632315600000|2021-09-22 13:00:00|729392.8|728392.8|729415.2|728415.2|729434.3|728434.3|729392.8|728392.8|19
1632315610000|2021-09-22 13:00:10|729421.6|728421.6|729426.4|728426.4|729437.7|728437.7|729414|728414|19
1632315620000|2021-09-22 13:00:20|729425.7|728425.7|729414.1|728414.1|729428.9|728428.9|729408.1|728408.1|14
1632315630000|2021-09-22 13:00:30|729414.9|728414.9|729414.2|728414.2|729416.2|728416.2|729397.3|728397.3|20
1632315640000|2021-09-22 13:00:40|729414.1|728414.1|729428.6|728428.6|729428.6|728428.6|729406.7|728406.7|19
1632315650000|2021-09-22 13:00:50|729411.5|728411.5|729430.5|728430.5|729447|728447|729411.5|728411.5|24
1632315660000|2021-09-22 13:01:00|729422.3|728422.3|729412.2|728412.2|729431.1|728431.1|729405.5|728405.5|28
1632315670000|2021-09-22 13:01:10|729409.6|728409.6|729421.3|728421.3|729421.3|728421.3|729409.6|728409.6|20
1632315680000|2021-09-22 13:01:20|729417.9|728417.9|729405.3|728405.3|729443.9|728443.9|729404.2|728404.2|31
1632315690000|2021-09-22 13:01:30|729405.7|728405.7|729422.5|728422.5|729451.8|728451.8|729399.1|728399.1|34
1632315700000|2021-09-22 13:01:40|729432.6|728432.6|729411|728411|729449.7|728449.7|729405.5|728405.5|27
1632315710000|2021-09-22 13:01:50|729405.5|728405.5|729394|728394|729432.8|728432.8|729393.1|728393.1|22
1632315720000|2021-09-22 13:02:00|729390.1|728390.1|729374.9|728374.9|729905.9|728396.9|729324.7|727905.9|37
1632315730000|2021-09-22 13:02:10|729384.5|728384.5|729274.6|728274.6|729384.5|728384.5|729271.6|728271.6|32
1632315740000|2021-09-22 13:02:20|729272.5|728272.5|729314.8|728314.8|729825.9|728324.9|729272.5|727788.9|33
1632315750000|2021-09-22 13:02:30|729310.7|728310.7|729364.4|728364.4|729809.5|728364.4|729303.5|727805.2|34
1632315760000|2021-09-22 13:02:40|729355.5|728355.5|729396.9|728396.9|729904|728409.8|729343.8|727904|27
1632315770000|2021-09-22 13:02:50|729398.4|728398.4|729850|727850|729877.4|728398.4|729322.5|727840.7|32
1632315780000|2021-09-22 13:03:00|729361.4|728361.4|729363.5|728363.5|729854.4|728364.5|729341.7|727850|26
1632315790000|2021-09-22 13:03:10|729877.9|727877.9|729397.3|728397.3|729911.2|728402.9|729377|727876|32
1632315800000|2021-09-22 13:03:20|729399.1|728399.1|729381.7|728381.7|729399.8|728399.8|729378.3|728378.3|23
1632315810000|2021-09-22 13:03:30|729362.5|728362.5|729244.6|728244.6|729793.3|728372.8|729223|727793.3|35
1632315820000|2021-09-22 13:03:40|729270.3|728270.3|729303.5|728303.5|729303.5|728303.5|729255|728255|35
1632315830000|2021-09-22 13:03:50|729301.6|728301.6|729307.4|728307.4|729307.4|728307.4|729285.3|728285.3|24
1632315840000|2021-09-22 13:04:00|729304.2|728304.2|729408.9|728408.9|729860.1|728408.9|729293.6|727860.1|35
1632315850000|2021-09-22 13:04:10|729405.5|728405.5|729408.1|728408.1|729420.4|728420.4|729403.4|728403.4|30
1632315860000|2021-09-22 13:04:20|729406.2|728406.2|729409.1|728409.1|729420.8|728420.8|729401.4|728401.4|29
1632315870000|2021-09-22 13:04:30|729409.8|728409.8|729402.7|728402.7|729414.1|728414.1|729395.8|728395.8|24
1632315880000|2021-09-22 13:04:40|729402.2|728402.2|729433.5|728433.5|729437.7|728437.7|729401.8|728401.8|24
1632315890000|2021-09-22 13:04:50|729432.6|728432.6|729397.4|728397.4|729912.6|728432.6|729374.9|727912.6|30
1632315900000|2021-09-22 13:05:00|729404.3|728404.3|729420.2|728420.2|729904.2|728428.5|729391.5|727904.2|32
1632315910000|2021-09-22 13:05:10|729418.4|728418.4|729430.4|728430.4|729450.6|728450.6|729411|728411|25
1632315920000|2021-09-22 13:05:20|729431.2|728431.2|729426.5|728426.5|729451.8|728451.8|729417.3|728417.3|34
1632315930000|2021-09-22 13:05:30|729427.1|728427.1|729443|728443|729456.6|728456.6|729385|728385|20
1632315940000|2021-09-22 13:05:40|729443.9|728443.9|729454.3|728454.3|729454.3|728454.3|729440.3|728440.3|22
1632315950000|2021-09-22 13:05:50|729454.4|728454.4|729457.5|728457.5|729476.7|728476.7|729449.4|728449.4|33
1632315960000|2021-09-22 13:06:00|729467.9|728467.9|729465|728465|729470.5|728470.5|729461.6|728461.6|29
1632315970000|2021-09-22 13:06:10|729473|728473|729472.3|728472.3|729484.8|728484.8|729429.9|728429.9|26
1632315980000|2021-09-22 13:06:20|729471.3|728471.3|729442.7|728442.7|729943.2|728480.3|729442.6|727940.6|17
1632315990000|2021-09-22 13:06:30|729442.1|728442.1|729882.7|727882.7|729942.1|728448.2|729434.2|727882.7|22
1632316000000|2021-09-22 13:06:40|729871|727871|729379.2|728379.2|729871|728386.2|729369.8|727871|35
1632316010000|2021-09-22 13:06:50|729380.8|728380.8|729358.7|728358.7|729860.1|728380.9|729355|727857.6|18
1632316020000|2021-09-22 13:07:00|729362|728362|729344.3|728344.3|729362.8|728362.8|729338.9|728338.9|20
1632316030000|2021-09-22 13:07:10|729354|728354|729310.8|728310.8|729354|728354|729301.1|728301.1|28
1632316040000|2021-09-22 13:07:20|729312.3|728312.3|729749.3|727749.3|729753.5|728324.4|729225.7|727739.4|36
1632316050000|2021-09-22 13:07:30|729754.1|727754.1|729256.2|728256.2|729755.8|728256.2|729248.3|727750.1|28
1632316060000|2021-09-22 13:07:40|729254.5|728254.5|729198.5|728198.5|729733|728254.5|729194.8|727689.8|29
1632316070000|2021-09-22 13:07:50|729200.9|728200.9|729171.1|728171.1|729676.8|728213.3|729164.2|727669.8|28
1632316080000|2021-09-22 13:08:00|729171|728171|729162.4|728162.4|729171|728171|729141.9|728141.9|24
1632316090000|2021-09-22 13:08:10|729164.9|728164.9|729154.5|728154.5|729680|728183.8|729154.5|727655.1|22
1632316100000|2021-09-22 13:08:20|729155.7|728155.7|729158.5|728158.5|729166.5|728166.5|729152|728152|33
1632316110000|2021-09-22 13:08:30|729151.2|728151.2|729732.1|727732.1|729732.1|728233.1|729149.6|727699.3|32
1632316120000|2021-09-22 13:08:40|729720.6|727720.6|729234.3|728234.3|729720.6|728235.8|729216.1|727720.6|28
1632316130000|2021-09-22 13:08:50|729235.3|728235.3|729234.6|728234.6|729236.2|728236.2|729219|728219|25
1632316140000|2021-09-22 13:09:00|729235.5|728235.5|729298.2|728298.2|729804.6|728315.9|729235.5|727758.4|34
1632316150000|2021-09-22 13:09:10|729298.8|728298.8|729321.4|728321.4|729826.3|728333|729298.8|727802|25
1632316160000|2021-09-22 13:09:20|729325|728325|729850.9|727850.9|729860.7|728369.7|729323.6|727829.6|27
1632316170000|2021-09-22 13:09:30|729850.5|727850.5|729813.3|727813.3|729861.3|728374.9|729354.1|727808.1|25
1632316180000|2021-09-22 13:09:40|729812.3|727812.3|729815.2|727815.2|729816.6|727816.6|729806.2|727806.2|13
1632316190000|2021-09-22 13:09:50|729822.9|727822.9|729798.8|727798.8|729822.9|728322|729310.9|727798.8|12
1632316200000|2021-09-22 13:10:00|729808|727808|729315.9|728315.9|729808|728317.2|729298.9|727773.8|33
1632316210000|2021-09-22 13:10:10|729317.1|728317.1|729363.8|728363.8|729844|728371.2|729316.3|727820.6|32
1632316220000|2021-09-22 13:10:20|729364|728364|729794.8|727794.8|729804.7|728368.2|729324.9|727782.2|24
1632316230000|2021-09-22 13:10:30|729804.1|727804.1|729757.1|727757.1|729810.5|728255.1|729239.9|727747.2|28
1632316240000|2021-09-22 13:10:40|729761.5|727761.5|729258.5|728258.5|729761.5|728265.1|729258.5|727761.5|22
1632316250000|2021-09-22 13:10:50|729263.4|728263.4|729272.3|728272.3|729776.3|728272.3|729254.5|727770.9|18
1632316260000|2021-09-22 13:11:00|729259|728259|729424.1|728424.1|729913.3|728424.1|729259|727858.3|35
1632316270000|2021-09-22 13:11:10|729429|728429|729455.2|728455.2|729960|728461.6|729429|727926|32
1632316280000|2021-09-22 13:11:20|729453.8|728453.8|729916.9|727916.9|729921.6|728453.8|729407.1|727911.2|28
1632316290000|2021-09-22 13:11:30|729915.8|727915.8|729395.6|728395.6|729922.7|728444.6|729377.3|727880.1|27
1632316300000|2021-09-22 13:11:40|729389.5|728389.5|729392.6|728392.6|729403.8|728403.8|729375.9|728375.9|29
1632316310000|2021-09-22 13:11:50|729377.8|728377.8|729394.3|728394.3|729883|728397.3|729377.8|727883|13
1632316320000|2021-09-22 13:12:00|729403.1|728403.1|729269.1|728269.1|729815.8|728403.1|729269.1|727787.5|31
1632316330000|2021-09-22 13:12:10|729269.5|728269.5|729230.5|728230.5|729813.9|728319.6|729230.5|727797|26
1632316340000|2021-09-22 13:12:20|729243.4|728243.4|729241.9|728241.9|729244.8|728244.8|729230.3|728230.3|18
1632316350000|2021-09-22 13:12:30|729238.5|728238.5|729233.3|728233.3|729246.5|728246.5|729233.3|728233.3|16
1632316360000|2021-09-22 13:12:40|729231.9|728231.9|729220.7|728220.7|729236|728236|729220.7|728220.7|19
1632316370000|2021-09-22 13:12:50|729226.2|728226.2|729224.4|728224.4|729242.8|728242.8|729218|728218|16
1632316380000|2021-09-22 13:13:00|729222.2|728222.2|729221|728221|729229.5|728229.5|729206.4|728206.4|18
1632316390000|2021-09-22 13:13:10|729219.3|728219.3|729212.9|728212.9|729226.2|728226.2|729212.6|728212.6|19
1632316400000|2021-09-22 13:13:20|729211.6|728211.6|729653.6|727653.6|729655.1|728214.5|729146.8|727639.3|30
1632316410000|2021-09-22 13:13:30|729653|727653|729188.9|728188.9|729657.1|728195.6|729159.4|727649.8|30
1632316420000|2021-09-22 13:13:40|729180.1|728180.1|729155.1|728155.1|729180.1|728180.1|729143.4|728143.4|25
1632316430000|2021-09-22 13:13:50|729139.7|728139.7|729132.6|728132.6|729619.6|728156|729108.8|727605.7|32
1632316440000|2021-09-22 13:14:00|729118.5|728118.5|729128.9|728128.9|729143.9|728143.9|729117.8|728117.8|35
1632316450000|2021-09-22 13:14:10|729124.9|728124.9|729146.9|728146.9|729655.4|728150|729124.9|727646|21
1632316460000|2021-09-22 13:14:20|729158.9|728158.9|729119.3|728119.3|729619.9|728185.9|729119.3|727605.8|28
1632316470000|2021-09-22 13:14:30|729112.2|728112.2|729079.2|728079.2|729122.8|728122.8|729079.2|728079.2|26
1632316480000|2021-09-22 13:14:40|729074.9|728074.9|729080|728080|729080.2|728080.2|729067.6|728067.6|18
1632316490000|2021-09-22 13:14:50|729078.7|728078.7|729074|728074|729088.8|728088.8|729071.4|728071.4|26
1632316500000|2021-09-22 13:15:00|729073.4|728073.4|729079.3|728079.3|729089|728089|729073.2|728073.2|22
1632316510000|2021-09-22 13:15:10|729084.1|728084.1|729546.5|727546.5|729546.5|728084.1|729026.2|727546.5|25
1632316520000|2021-09-22 13:15:20|729036|728036|729047.4|728047.4|729059.4|728059.4|729031.6|728031.6|25
1632316530000|2021-09-22 13:15:30|729045.8|728045.8|729033|728033|729046|728046|729032.8|728032.8|21
1632316540000|2021-09-22 13:15:40|729032.1|728032.1|729030.4|728030.4|729049|728049|729018.6|728018.6|25
1632316550000|2021-09-22 13:15:50|729029.1|728029.1|729027|728027|729546|728036.1|729016.5|727526|23
1632316560000|2021-09-22 13:16:00|729024.1|728024.1|728940.4|727940.4|729024.9|728024.9|728927.2|727927.2|27
1632316570000|2021-09-22 13:16:10|728937.1|727937.1|728933.5|727933.5|728969.4|727969.4|728916.9|727916.9|27
1632316580000|2021-09-22 13:16:20|728931.8|727931.8|728934.1|727934.1|729438.5|727958.2|728930.1|727435.3|24
1632316590000|2021-09-22 13:16:30|728933.2|727933.2|728917.5|727917.5|729448|727964.8|728915.7|727445.5|33
1632316600000|2021-09-22 13:16:40|728919.7|727919.7|728922.3|727922.3|728930.2|727930.2|728912|727912|12
1632316610000|2021-09-22 13:16:50|728922.5|727922.5|728920.8|727920.8|728932.1|727932.1|728917.8|727917.8|11
1632316620000|2021-09-22 13:17:00|728923.8|727923.8|729013.3|728013.3|729524|728020.8|728923.8|727519.9|35
1632316630000|2021-09-22 13:17:10|729012.9|728012.9|729049.3|728049.3|729521.1|728077.2|729012.9|727521.1|38
1632316640000|2021-09-22 13:17:20|729053.8|728053.8|729053.4|728053.4|729547.8|728091.5|729050.5|727547.8|34
1632316650000|2021-09-22 13:17:30|729052.9|728052.9|729065.4|728065.4|729066.3|728066.3|729050.5|728050.5|23
1632316660000|2021-09-22 13:17:40|729066|728066|729051.5|728051.5|729570.3|728076.5|729041.5|727568.2|27
1632316670000|2021-09-22 13:17:50|729043.4|728043.4|729053.3|728053.3|729068.6|728068.6|729038.6|728038.6|31
1632316680000|2021-09-22 13:18:00|729050.6|728050.6|728978.2|727978.2|729051.8|728051.8|728978.2|727978.2|30
1632316690000|2021-09-22 13:18:10|728988.8|727988.8|728924.8|727924.8|729432.5|728000.2|728916.8|727432.5|32
1632316700000|2021-09-22 13:18:20|728925.4|727925.4|728908.9|727908.9|729397.6|727937.7|728898.5|727397.6|30
1632316710000|2021-09-22 13:18:30|728902.7|727902.7|728878.5|727878.5|728902.7|727902.7|728874.2|727874.2|21
1632316720000|2021-09-22 13:18:40|728920|727920|728902|727902|729393.7|727920|728896.7|727388|26
1632316730000|2021-09-22 13:18:50|728899.3|727899.3|728819.2|727819.2|729400.4|727902.3|728798.5|727400.4|29
1632316740000|2021-09-22 13:19:00|728812.3|727812.3|728890.6|727890.6|728890.6|727890.6|728808.8|727808.8|29
1632316750000|2021-09-22 13:19:10|728891.8|727891.8|729402.8|727402.8|729410.9|727916.8|728888.8|727381.5|36
1632316760000|2021-09-22 13:19:20|729380.6|727380.6|728871.5|727871.5|729391.4|727890.4|728870|727368.7|37
1632316770000|2021-09-22 13:19:30|728873.3|727873.3|728892|727892|729405.5|727900.5|728854|727366.7|30
1632316780000|2021-09-22 13:19:40|728907.8|727907.8|728847.1|727847.1|729421|727949|728843.6|727343.5|20
1632316790000|2021-09-22 13:19:50|728842.5|727842.5|728838.2|727838.2|728845.2|727845.2|728835.3|727835.3|16
1632316800000|2021-09-22 13:20:00|728838.7|727838.7|728857.6|727857.6|728866.5|727866.5|728838.4|727838.4|18
1632316810000|2021-09-22 13:20:10|728849.5|727849.5|728831.8|727831.8|729347.2|727854.4|728829.8|727347.2|28
1632316820000|2021-09-22 13:20:20|728833.6|727833.6|728839.8|727839.8|728841|727841|728824|727824|18
1632316830000|2021-09-22 13:20:30|728839|727839|728840.9|727840.9|729343.8|727857.8|728837|727333.4|19
1632316840000|2021-09-22 13:20:40|728838.7|727838.7|728830.6|727830.6|728841.6|727841.6|728827.1|727827.1|19
1632316850000|2021-09-22 13:20:50|728832.5|727832.5|728832.2|727832.2|728863.4|727863.4|728829.8|727829.8|32
1632316860000|2021-09-22 13:21:00|728828.3|727828.3|728846.3|727846.3|729341.4|727862|728828.3|727340.4|23
1632316870000|2021-09-22 13:21:10|728844.6|727844.6|728847|727847|728869.3|727869.3|728842.9|727842.9|26
1632316880000|2021-09-22 13:21:20|728846.9|727846.9|728848.2|727848.2|728848.2|727848.2|728833.6|727833.6|21
1632316890000|2021-09-22 13:21:30|728849.4|727849.4|728826.9|727826.9|729334.3|727861.6|728812.5|727330.9|30
1632316900000|2021-09-22 13:21:40|728824.9|727824.9|728805.5|727805.5|729322.1|727824.9|728803.1|727311.5|23
1632316910000|2021-09-22 13:21:50|728803.2|727803.2|728789.2|727789.2|729313.9|727819.4|728776.7|727313.9|25
1632316920000|2021-09-22 13:22:00|728789.5|727789.5|729421|727421|729427.1|727927.9|728789.5|727367.4|37
1632316930000|2021-09-22 13:22:10|728921.9|727921.9|728956.6|727956.6|729462.5|727967.2|728913.9|727462.5|34
1632316940000|2021-09-22 13:22:20|728956.2|727956.2|728951.4|727951.4|728966.1|727966.1|728947.7|727947.7|23
1632316950000|2021-09-22 13:22:30|728952.1|727952.1|728918.9|727918.9|729455.1|727963.4|728918.9|727448|27
1632316960000|2021-09-22 13:22:40|728920.3|727920.3|728974.6|727974.6|729456.9|727976.1|728918.1|727451.8|33
1632316970000|2021-09-22 13:22:50|728974.7|727974.7|728967.3|727967.3|729480.8|727985.3|728962.1|727480.8|31
1632316980000|2021-09-22 13:23:00|728969.3|727969.3|728936.5|727936.5|728969.3|727969.3|728925.5|727925.5|33
1632316990000|2021-09-22 13:23:10|728934.7|727934.7|729495.9|727495.9|729500.6|727981.3|728863.2|727387.9|32
1632317000000|2021-09-22 13:23:20|729495.7|727495.7|728893.3|727893.3|729503.2|727988.3|728891|727495.7|30
1632317010000|2021-09-22 13:23:30|728892|727892|728898.5|727898.5|728913|727913|728871.3|727871.3|32
1632317020000|2021-09-22 13:23:40|728897.9|727897.9|728889.5|727889.5|728900.8|727900.8|728882.8|727882.8|22
1632317030000|2021-09-22 13:23:50|728888.6|727888.6|728892.1|727892.1|728893.7|727893.7|728881.1|727881.1|29
1632317040000|2021-09-22 13:24:00|728901.2|727901.2|728899.9|727899.9|728908.2|727908.2|728880.7|727880.7|35
1632317050000|2021-09-22 13:24:10|728901.2|727901.2|728912.5|727912.5|728922.8|727922.8|728901.2|727901.2|25
1632317060000|2021-09-22 13:24:20|728913.3|727913.3|728887.6|727887.6|729392.7|727914.1|728880.1|727389.4|33
1632317070000|2021-09-22 13:24:30|728892.9|727892.9|728870.7|727870.7|728907.5|727907.5|728869|727869|33
1632317080000|2021-09-22 13:24:40|728871.6|727871.6|728875.3|727875.3|728885.4|727885.4|728868.5|727868.5|25
1632317090000|2021-09-22 13:24:50|728868.7|727868.7|729399.9|727399.9|729399.9|727900.1|728863.1|727399.9|30
1632317100000|2021-09-22 13:25:00|728892.6|727892.6|728867.7|727867.7|729381.1|727898.6|728855.7|727381.1|36
1632317110000|2021-09-22 13:25:10|728865.9|727865.9|728871.1|727871.1|728888.8|727888.8|728859.7|727859.7|23
1632317120000|2021-09-22 13:25:20|728872.8|727872.8|728915.9|727915.9|728917.1|727917.1|728870.8|727870.8|25
1632317130000|2021-09-22 13:25:30|728913.2|727913.2|729383.3|727383.3|729398.7|727917|728877.1|727380.9|17
1632317140000|2021-09-22 13:25:40|728878.9|727878.9|728879.2|727879.2|728880.3|727880.3|728852.7|727852.7|23
1632317150000|2021-09-22 13:25:50|728877.8|727877.8|728846.2|727846.2|728878.7|727878.7|728838.5|727838.5|20
1632317160000|2021-09-22 13:26:00|728845.2|727845.2|728828.4|727828.4|728845.2|727845.2|728824.1|727824.1|20
1632317170000|2021-09-22 13:26:10|728836.9|727836.9|728851.3|727851.3|728859.8|727859.8|728822.4|727822.4|31
1632317180000|2021-09-22 13:26:20|728870.8|727870.8|728794.8|727794.8|729320.8|727880.5|728792.8|727319.9|33
1632317190000|2021-09-22 13:26:30|728806.4|727806.4|728802.3|727802.3|728826.2|727826.2|728800.1|727800.1|34
1632317200000|2021-09-22 13:26:40|728812.5|727812.5|728799.3|727799.3|729290.5|727831.3|728786.7|727286.6|32
1632317210000|2021-09-22 13:26:50|728794.8|727794.8|728781.7|727781.7|728800.9|727800.9|728767.6|727767.6|26
1632317220000|2021-09-22 13:27:00|728782|727782|728784.8|727784.8|728784.8|727784.8|728782|727782|14
1632317230000|2021-09-22 13:27:10|728785.7|727785.7|728816|727816|729311.7|727816.4|728781.6|727311.7|21
1632317240000|2021-09-22 13:27:20|728816.6|727816.6|728814.1|727814.1|728816.6|727816.6|728803.8|727803.8|26
1632317250000|2021-09-22 13:27:30|728814.3|727814.3|729300.1|727300.1|729300.1|727815.3|728798.6|727300.1|25
1632317260000|2021-09-22 13:27:40|729301.7|727301.7|728816.6|727816.6|729308.7|727817.9|728804.2|727300.5|28
1632317270000|2021-09-22 13:27:50|728817.1|727817.1|728823.3|727823.3|729337.9|727871.6|728809.5|727323.7|37
1632317280000|2021-09-22 13:28:00|728823.4|727823.4|729313|727313|729346.7|727840.4|728813.8|727309|33
1632317290000|2021-09-22 13:28:10|729314.3|727314.3|728806.5|727806.5|729314.7|727814.7|728806.5|727312.9|21
1632317300000|2021-09-22 13:28:20|728807|727807|728807.2|727807.2|728822.7|727822.7|728806.8|727806.8|23
1632317310000|2021-09-22 13:28:30|728815.3|727815.3|729312.6|727312.6|729319.6|727817.5|728812.2|727312.5|23
1632317320000|2021-09-22 13:28:40|729313.4|727313.4|728809.2|727809.2|729322.9|727812.7|728809.2|727306.5|20
1632317330000|2021-09-22 13:28:50|728811.8|727811.8|728797.2|727797.2|728811.8|727811.8|728791.9|727791.9|24
1632317340000|2021-09-22 13:29:00|729288.1|727288.1|728767.7|727767.7|729288.1|727795.1|728765.8|727288.1|18
1632317350000|2021-09-22 13:29:10|728768.6|727768.6|728773.3|727773.3|728784|727784|728762.7|727762.7|22
1632317360000|2021-09-22 13:29:20|728772.3|727772.3|728786.9|727786.9|729288.3|727793.1|728768.6|727288.3|19
1632317370000|2021-09-22 13:29:30|728789.3|727789.3|728769.9|727769.9|729301.3|727813|728763|727301.3|28
1632317380000|2021-09-22 13:29:40|728771.8|727771.8|728768.2|727768.2|728775.1|727775.1|728768.1|727768.1|26
1632317390000|2021-09-22 13:29:50|728767.5|727767.5|728773.1|727773.1|728773.1|727773.1|728766|727766|19
1632317400000|2021-09-22 13:30:00|728778.6|727778.6|728756.3|727756.3|729273.6|727793.9|728755.4|727273.6|30
1632317410000|2021-09-22 13:30:10|728758.6|727758.6|728779.1|727779.1|728779.1|727779.1|728728.6|727728.6|36
1632317420000|2021-09-22 13:30:20|728759.2|727759.2|728784.7|727784.7|729302.7|727785.2|728730.4|727236.8|38
1632317430000|2021-09-22 13:30:30|728785.4|727785.4|728738.6|727738.6|728795.2|727795.2|728735|727735|34
1632317440000|2021-09-22 13:30:40|728746.6|727746.6|728722.7|727722.7|729263.9|727789.2|728722.7|727257.2|39
1632317450000|2021-09-22 13:30:50|728728.8|727728.8|728742.1|727742.1|728742.1|727742.1|728720.2|727720.2|35
1632317460000|2021-09-22 13:31:00|728744.5|727744.5|728724.4|727724.4|729246|727787.3|728724.4|727210.9|37
1632317470000|2021-09-22 13:31:10|728712.6|727712.6|728698.9|727698.9|729209.8|727731.4|728685.1|727191.4|34
1632317480000|2021-09-22 13:31:20|728700|727700|728720.6|727720.6|728732.8|727732.8|728691.2|727691.2|38
1632317490000|2021-09-22 13:31:30|728728.8|727728.8|728754.5|727754.5|729268.5|727787.1|728728.8|727262.5|37
1632317500000|2021-09-22 13:31:40|728763.6|727763.6|728742.9|727742.9|729275.8|727769|728733.2|727272.1|35
1632317510000|2021-09-22 13:31:50|728729.4|727729.4|728708.1|727708.1|729242.2|727753.8|728708.1|727242.2|35
1632317520000|2021-09-22 13:32:00|728714|727714|728728.8|727728.8|728729.6|727729.6|728686|727686|36
1632317530000|2021-09-22 13:32:10|728719.9|727719.9|728747.4|727747.4|729242.9|727748.5|728711.9|727242.9|36
1632317540000|2021-09-22 13:32:20|728747.3|727747.3|728746.4|727746.4|728765.5|727765.5|728741.8|727741.8|37
1632317550000|2021-09-22 13:32:30|728754|727754|728759.6|727759.6|729254.8|727775.4|728717.8|727249.2|36
1632317560000|2021-09-22 13:32:40|728760.7|727760.7|728778.1|727778.1|728782|727782|728760.4|727760.4|33
1632317570000|2021-09-22 13:32:50|728766.5|727766.5|728743.8|727743.8|728791.4|727791.4|728736.2|727736.2|33
1632317580000|2021-09-22 13:33:00|728744.3|727744.3|728779.4|727779.4|729240.2|727780.5|728740.7|727238.7|25
1632317590000|2021-09-22 13:33:10|728779.9|727779.9|728753.2|727753.2|729244.5|727780.1|728746.7|727244.5|34
1632317600000|2021-09-22 13:33:20|728760.3|727760.3|728747.9|727747.9|729259.9|727777.7|728747.4|727259.9|34
1632317610000|2021-09-22 13:33:30|728746.4|727746.4|728775.5|727775.5|728777.1|727777.1|728746.4|727746.4|33
1632317620000|2021-09-22 13:33:40|728775.8|727775.8|728762.4|727762.4|729272.1|727779.7|728748.5|727259.4|32
1632317630000|2021-09-22 13:33:50|728761|727761|728739.6|727739.6|729238.5|727761|728726.3|727222.3|33
1632317640000|2021-09-22 13:34:00|728743.3|727743.3|728664.3|727664.3|729191.3|727743.3|728659.8|727187.3|39
1632317650000|2021-09-22 13:34:10|728666|727666|728659.6|727659.6|729172.2|727686.5|728655.4|727172.2|30
1632317660000|2021-09-22 13:34:20|728660.2|727660.2|728482|727482|728660.2|727660.2|728478.3|727478.3|39
1632317670000|2021-09-22 13:34:30|728489.2|727489.2|728520.8|727520.8|729008.3|727520.8|728489.2|727008.3|34
1632317680000|2021-09-22 13:34:40|728519.9|727519.9|728568.3|727568.3|728569.8|727569.8|728518.2|727518.2|21
1632317690000|2021-09-22 13:34:50|728568.8|727568.8|728628.4|727628.4|729129.7|727640.8|728568.8|727129.7|37
1632317700000|2021-09-22 13:35:00|728633.8|727633.8|729091|727091|729135.3|727639.7|728558.5|727057.9|38
1632317710000|2021-09-22 13:35:10|729092|727092|729007.5|727007.5|729121|727615.7|728538.2|727007.5|38
1632317720000|2021-09-22 13:35:20|728498.9|727498.9|728476.7|727476.7|728982.6|727522.8|728475.2|726966.8|37
1632317730000|2021-09-22 13:35:30|728477.9|727477.9|728500|727500|729003.2|727508.6|728460.9|726956.2|37
1632317740000|2021-09-22 13:35:40|728488.1|727488.1|728981.9|726981.9|728986.7|727517.1|728453|726963.1|39
1632317750000|2021-09-22 13:35:50|728997|726997|729001.4|727001.4|729007.5|727514.7|728474.9|726960|35
1632317760000|2021-09-22 13:36:00|729006.6|727006.6|728968.7|726968.7|729006.6|727498.8|728454.1|726964.6|34
1632317770000|2021-09-22 13:36:10|728975.3|726975.3|728480.5|727480.5|729001.5|727505.5|728464.6|726975.3|32
1632317780000|2021-09-22 13:36:20|728481.5|727481.5|728468.9|727468.9|728953.5|727491.2|728456.1|726953.5|34
1632317790000|2021-09-22 13:36:30|728467.2|727467.2|728418.4|727418.4|728470|727470|728413.7|727413.7|27
1632317800000|2021-09-22 13:36:40|728445.5|727445.5|728403.3|727403.3|728462.3|727462.3|728397|727397|29
1632317810000|2021-09-22 13:36:50|728404.2|727404.2|728425.2|727425.2|728923.7|727426.5|728400.5|726905.8|27
1632317820000|2021-09-22 13:37:00|728425.8|727425.8|728298.2|727298.2|728917.6|727432.2|728291.3|726814.9|37
1632317830000|2021-09-22 13:37:10|728307.1|727307.1|728830.8|726830.8|728830.8|727330.5|728273.4|726765.9|30
1632317840000|2021-09-22 13:37:20|728825.9|726825.9|728289.5|727289.5|728826.7|727295.8|728273.6|726766.8|27
1632317850000|2021-09-22 13:37:30|728291.1|727291.1|728270.6|727270.6|728772.6|727308.1|728243.4|726755.5|36
1632317860000|2021-09-22 13:37:40|728262.8|727262.8|728349.1|727349.1|728846.8|727353.5|728262.8|726777.4|37
1632317870000|2021-09-22 13:37:50|728349|727349|728290.7|727290.7|728829.9|727355.5|728290.7|726810.8|38
1632317880000|2021-09-22 13:38:00|728292.6|727292.6|728265|727265|728809.8|727301.2|728259|726767.8|38
1632317890000|2021-09-22 13:38:10|728253|727253|728757.1|726757.1|728758.1|727263|728242.3|726757.1|31
1632317900000|2021-09-22 13:38:20|728260.4|727260.4|728255.7|727255.7|728266.3|727266.3|728249.9|727249.9|31
1632317910000|2021-09-22 13:38:30|728252.9|727252.9|728210.6|727210.6|728256.3|727256.3|728193.2|727193.2|29
1632317920000|2021-09-22 13:38:40|728211.4|727211.4|728219.3|727219.3|728222.1|727222.1|728207.5|727207.5|29
1632317930000|2021-09-22 13:38:50|728219.9|727219.9|728317.1|727317.1|728825.4|727328.1|728218.9|726805|36
1632317940000|2021-09-22 13:39:00|728315.7|727315.7|728792.3|726792.3|728808.1|727315.7|728275.4|726773.6|34
1632317950000|2021-09-22 13:39:10|728795|726795|728339.7|727339.7|728857.2|727350.8|728298.7|726795|35
1632317960000|2021-09-22 13:39:20|728340.4|727340.4|728850.2|726850.2|728858.7|727353|728327.4|726829.4|35
1632317970000|2021-09-22 13:39:30|728849.6|726849.6|728354|727354|728854.8|727357.6|728349.1|726847.4|30
1632317980000|2021-09-22 13:39:40|728354.8|727354.8|728356.5|727356.5|728368.4|727368.4|728349.1|727349.1|23
1632317990000|2021-09-22 13:39:50|728356|727356|728417.3|727417.3|728930.3|727425.7|728355.8|726875|34
1632318000000|2021-09-22 13:40:00|728420.6|727420.6|728322.3|727322.3|728914.7|727420.6|728317.3|726813.6|36
1632318010000|2021-09-22 13:40:10|728334.5|727334.5|728397.3|727397.3|728935.9|727441.9|728330.7|726874.2|37
1632318020000|2021-09-22 13:40:20|728405|727405|728444.5|727444.5|728945|727448.2|728391|726884.4|30
1632318030000|2021-09-22 13:40:30|728939.5|726939.5|728996.7|726996.7|729006.5|727517|728425.9|726908.7|37
1632318040000|2021-09-22 13:40:40|728994|726994|728970.2|726970.2|729001.9|727504.4|728489.7|726961.5|37
1632318050000|2021-09-22 13:40:50|728968.9|726968.9|728381.5|727381.5|728968.9|727450.8|728381.5|726901.5|38
1632318060000|2021-09-22 13:41:00|728403.4|727403.4|728889.4|726889.4|728900|727403.4|728363.2|726862|39
1632318070000|2021-09-22 13:41:10|728889.8|726889.8|728372|727372|728908.7|727397.6|728360.6|726850.8|38
1632318080000|2021-09-22 13:41:20|728888.5|726888.5|728938.5|726938.5|728982.2|727449.5|728383|726888.5|37
1632318090000|2021-09-22 13:41:30|728939.3|726939.3|728935.4|726935.4|728980|727446|728417|726909.7|31
1632318100000|2021-09-22 13:41:40|728936.3|726936.3|728992.7|726992.7|729002.4|727502.2|728484.3|726934.2|31
1632318110000|2021-09-22 13:41:50|728989.3|726989.3|729051.2|727051.2|729053.6|727559.6|728537.1|726989.3|34
1632318120000|2021-09-22 13:42:00|729052.5|727052.5|728942.8|726942.8|729087.4|727583.2|728430.8|726925.8|37
1632318130000|2021-09-22 13:42:10|728944.9|726944.9|728455.1|727455.1|728958.8|727456.7|728447.5|726944.9|31
1632318140000|2021-09-22 13:42:20|728452.6|727452.6|728455.2|727455.2|728936.8|727470.9|728425.8|726936.8|33
1632318150000|2021-09-22 13:42:30|728448.6|727448.6|728866.7|726866.7|728880.4|727458.3|728379.8|726866.7|37
1632318160000|2021-09-22 13:42:40|728862.1|726862.1|728331.3|727331.3|728884.1|727392.5|728326.6|726832.3|35
1632318170000|2021-09-22 13:42:50|728333.3|727333.3|728331.6|727331.6|728831|727345.7|728319.6|726831|21
1632318180000|2021-09-22 13:43:00|728333.9|727333.9|728384.1|727384.1|728889.9|727384.1|728333.9|726834.1|35
1632318190000|2021-09-22 13:43:10|728385|727385|728860.2|726860.2|728860.2|727393.5|728360.1|726860.2|36
1632318200000|2021-09-22 13:43:20|728850.6|726850.6|728821.2|726821.2|728850.6|727363.5|728326.7|726815.9|36
1632318210000|2021-09-22 13:43:30|728822.7|726822.7|728369|727369|728869.1|727370.6|728345.3|726822.7|34
1632318220000|2021-09-22 13:43:40|728356.5|727356.5|728285.6|727285.6|728904.9|727439.9|728285.6|726783|39
1632318230000|2021-09-22 13:43:50|728284.6|727284.6|728279.1|727279.1|728764.6|727288.4|728272|726764.6|26
1632318240000|2021-09-22 13:44:00|728279.3|727279.3|728283.5|727283.5|728794.9|727283.5|728246.3|726763.3|32
1632318250000|2021-09-22 13:44:10|728287.4|727287.4|728331.4|727331.4|728827.3|727341.5|728283.1|726768.4|37
1632318260000|2021-09-22 13:44:20|728842.1|726842.1|728404.8|727404.8|728884|727404.8|728333.6|726821.6|37
1632318270000|2021-09-22 13:44:30|728422.5|727422.5|728319.9|727319.9|728425.9|727425.9|728311.8|727311.8|38
1632318280000|2021-09-22 13:44:40|728328.9|727328.9|728340.4|727340.4|728834.6|727357.3|728312.7|726827|33
1632318290000|2021-09-22 13:44:50|728321.3|727321.3|728291.9|727291.9|728866.6|727386.7|728287.1|726866.6|37
1632318300000|2021-09-22 13:45:00|728293.3|727293.3|728313.8|727313.8|728833.1|727324.1|728279.8|726816.6|34
1632318310000|2021-09-22 13:45:10|728315.9|727315.9|728312.5|727312.5|728829.4|727323.5|728304.5|726821.5|32
1632318320000|2021-09-22 13:45:20|728311.1|727311.1|728293.5|727293.5|728811.2|727333.8|728279.8|726803.2|34
1632318330000|2021-09-22 13:45:30|728292.2|727292.2|728258.4|727258.4|728753.1|727292.2|728229.9|726746.1|33
1632318340000|2021-09-22 13:45:40|728260.4|727260.4|728247.9|727247.9|728260.4|727260.4|728208.3|727208.3|26
1632318350000|2021-09-22 13:45:50|728275.1|727275.1|728301|727301|728778.2|727301|728259.6|726772.9|36
1632318360000|2021-09-22 13:46:00|728306.7|727306.7|728324.6|727324.6|728333|727333|728258.7|727258.7|34
1632318370000|2021-09-22 13:46:10|728295.3|727295.3|728296.1|727296.1|728315.3|727315.3|728279.5|727279.5|34
1632318380000|2021-09-22 13:46:20|728295.1|727295.1|728252.5|727252.5|728837.3|727350.5|728228|726837.3|36
1632318390000|2021-09-22 13:46:30|728251.1|727251.1|728232.1|727232.1|728740|727270.2|728218.7|726740|35
1632318400000|2021-09-22 13:46:40|728238.8|727238.8|728276.3|727276.3|728740.9|727276.3|728228.5|726721.7|26
1632318410000|2021-09-22 13:46:50|728271.4|727271.4|728251.9|727251.9|728271.4|727271.4|728217.3|727217.3|37
1632318420000|2021-09-22 13:47:00|728257.3|727257.3|728219.2|727219.2|728719.3|727278.4|728209.8|726719.3|33
1632318430000|2021-09-22 13:47:10|728216.6|727216.6|728199.8|727199.8|728218|727218|728148.4|727148.4|32
1632318440000|2021-09-22 13:47:20|728201.9|727201.9|728228|727228|728264.7|727264.7|728183.6|727183.6|37
1632318450000|2021-09-22 13:47:30|728223.3|727223.3|728258.8|727258.8|728258.8|727258.8|728213.2|727213.2|28
1632318460000|2021-09-22 13:47:40|728259.2|727259.2|728222.3|727222.3|728263.6|727263.6|728190.5|727190.5|34
1632318470000|2021-09-22 13:47:50|728207.3|727207.3|728228.5|727228.5|728237.7|727237.7|728207.3|727207.3|31
1632318480000|2021-09-22 13:48:00|728213.3|727213.3|728263.2|727263.2|728776.3|727274|728213.3|726745.6|33
1632318490000|2021-09-22 13:48:10|728277.1|727277.1|728259.5|727259.5|728804|727306.2|728248.4|726763.3|37
1632318500000|2021-09-22 13:48:20|728256.9|727256.9|728302.5|727302.5|728763.1|727304.2|728241.2|726749.7|34
1632318510000|2021-09-22 13:48:30|728304.5|727304.5|728285.8|727285.8|728304.5|727304.5|728264.8|727264.8|29
1632318520000|2021-09-22 13:48:40|728290.6|727290.6|728281.1|727281.1|728299.1|727299.1|728263.9|727263.9|30
1632318530000|2021-09-22 13:48:50|728282.1|727282.1|728266|727266|728288|727288|728237.2|727237.2|30
1632318540000|2021-09-22 13:49:00|728255.7|727255.7|728245.7|727245.7|728305.4|727305.4|728235.3|727235.3|30
1632318550000|2021-09-22 13:49:10|728243|727243|728250.6|727250.6|728259.6|727259.6|728224.4|727224.4|38
1632318560000|2021-09-22 13:49:20|728250|727250|728252.2|727252.2|728748.5|727284.6|728211.7|726741.3|37
1632318570000|2021-09-22 13:49:30|728245.3|727245.3|728240.4|727240.4|728297.2|727297.2|728240.4|727240.4|36
1632318580000|2021-09-22 13:49:40|728737.5|726737.5|728294.8|727294.8|728737.5|727305.2|728247.2|726737.5|31
1632318590000|2021-09-22 13:49:50|728295.3|727295.3|728262|727262|728295.4|727295.4|728222|727222|33
1632318600000|2021-09-22 13:50:00|728255|727255|728296.7|727296.7|728301.2|727301.2|728248.6|727248.6|36
1632318610000|2021-09-22 13:50:10|728290.1|727290.1|728291.6|727291.6|728304.6|727304.6|728260.4|727260.4|32
1632318620000|2021-09-22 13:50:20|728302.8|727302.8|728260.4|727260.4|728306.5|727306.5|728255.8|727255.8|31
1632318630000|2021-09-22 13:50:30|728232|727232|728195.2|727195.2|728255.7|727255.7|728195.1|727195.1|32
1632318640000|2021-09-22 13:50:40|728193.3|727193.3|728184.6|727184.6|728220.7|727220.7|728162.1|727162.1|35
1632318650000|2021-09-22 13:50:50|728208.6|727208.6|728196.1|727196.1|728211.2|727211.2|728173.1|727173.1|34
1632318660000|2021-09-22 13:51:00|728196.9|727196.9|728173|727173|728662.7|727245.6|728137.8|726662.7|39
1632318670000|2021-09-22 13:51:10|728177|727177|728169.4|727169.4|728677.2|727177.4|728145.2|726677.2|31
1632318680000|2021-09-22 13:51:20|728155.8|727155.8|728166.5|727166.5|728172.3|727172.3|728155.8|727155.8|34
1632318690000|2021-09-22 13:51:30|728166|727166|728038.6|727038.6|728563.2|727168.2|728023.6|726550.8|35
1632318700000|2021-09-22 13:51:40|728041.4|727041.4|728031.3|727031.3|728046.4|727046.4|728020|727020|34
1632318710000|2021-09-22 13:51:50|728038.1|727038.1|728035|727035|728042.6|727042.6|728025.7|727025.7|29
1632318720000|2021-09-22 13:52:00|728035.5|727035.5|728009.2|727009.2|728517.1|727035.5|728003.4|726517.1|36
1632318730000|2021-09-22 13:52:10|728011.3|727011.3|727983.9|726983.9|728483.4|727011.3|727940.1|726465.7|38
1632318740000|2021-09-22 13:52:20|727984.5|726984.5|727998.2|726998.2|728500.6|727020.4|727980.3|726485.9|33
1632318750000|2021-09-22 13:52:30|728018.6|727018.6|728017.7|727017.7|728019.5|727019.5|727997.9|726997.9|35
1632318760000|2021-09-22 13:52:40|728015|727015|727965.5|726965.5|728024|727024|727963.8|726963.8|30
1632318770000|2021-09-22 13:52:50|727963.4|726963.4|727927.3|726927.3|727965.3|726965.3|727912.1|726912.1|35
1632318780000|2021-09-22 13:53:00|727929.4|726929.4|727924.4|726924.4|727930.6|726930.6|727911.3|726911.3|28
1632318790000|2021-09-22 13:53:10|727923.3|726923.3|727934.1|726934.1|727942.4|726942.4|727911.5|726911.5|30
1632318800000|2021-09-22 13:53:20|727931|726931|728008.2|727008.2|728488.1|727013.3|727922.9|726434.7|37
1632318810000|2021-09-22 13:53:30|728010|727010|728002.1|727002.1|728012|727012|727984.1|726984.1|33
1632318820000|2021-09-22 13:53:40|728000.8|727000.8|728510.8|726510.8|728510.8|727023.8|727985.5|726510.8|36
1632318830000|2021-09-22 13:53:50|728521.5|726521.5|728020|727020|728522.9|727033.1|728006.9|726519.8|37
1632318840000|2021-09-22 13:54:00|728519.9|726519.9|727976.2|726976.2|728519.9|727028.7|727976.2|726509.4|29
1632318850000|2021-09-22 13:54:10|727992.1|726992.1|727981.5|726981.5|727992.1|726992.1|727937.9|726937.9|36
1632318860000|2021-09-22 13:54:20|727981.9|726981.9|727973|726973|727981.9|726981.9|727943.8|726943.8|36
1632318870000|2021-09-22 13:54:30|727973.9|726973.9|727965.4|726965.4|728495.1|726991|727965.4|726477.9|37
1632318880000|2021-09-22 13:54:40|727986.2|726986.2|727991.4|726991.4|727996.4|726996.4|727956.9|726956.9|32
1632318890000|2021-09-22 13:54:50|727991.3|726991.3|727995.3|726995.3|727998.2|726998.2|727973.2|726973.2|30
1632318900000|2021-09-22 13:55:00|727991.9|726991.9|727969.2|726969.2|728469.9|726991.9|727951.5|726469.9|36
1632318910000|2021-09-22 13:55:10|727959.6|726959.6|727897.6|726897.6|727969.5|726969.5|727865.9|726865.9|38
1632318920000|2021-09-22 13:55:20|727897.5|726897.5|727896.9|726896.9|727899|726899|727887.1|726887.1|31
1632318930000|2021-09-22 13:55:30|727901.9|726901.9|727807|726807|728303.7|726907.3|727807|726303.7|33
1632318940000|2021-09-22 13:55:40|727786.3|726786.3|727799.9|726799.9|727801.1|726801.1|727762.8|726762.8|36
1632318950000|2021-09-22 13:55:50|727806.2|726806.2|727818.8|726818.8|727826.4|726826.4|727804.2|726804.2|34
1632318960000|2021-09-22 13:56:00|727823.6|726823.6|727757.2|726757.2|727823.6|726823.6|727757|726757|37
1632318970000|2021-09-22 13:56:10|727759.3|726759.3|727638.4|726638.4|728152.2|726773.8|727607.3|726136.1|36
1632318980000|2021-09-22 13:56:20|727637.6|726637.6|727631|726631|727650.8|726650.8|727623.8|726623.8|34
1632318990000|2021-09-22 13:56:30|727635.2|726635.2|727623.1|726623.1|727641.9|726641.9|727612.8|726612.8|38
1632319000000|2021-09-22 13:56:40|727631.6|726631.6|727613.5|726613.5|727637.7|726637.7|727599.7|726599.7|37
1632319010000|2021-09-22 13:56:50|727628.1|726628.1|727625.7|726625.7|727635.8|726635.8|727608.7|726608.7|31
1632319020000|2021-09-22 13:57:00|727610.4|726610.4|727609.2|726609.2|728105.7|726624.8|727597.6|726096.4|29
1632319030000|2021-09-22 13:57:10|727611.7|726611.7|727633.3|726633.3|727641.7|726641.7|727607.6|726607.6|34
1632319040000|2021-09-22 13:57:20|727634.9|726634.9|727670.7|726670.7|727691.5|726691.5|727629.7|726629.7|31
1632319050000|2021-09-22 13:57:30|727673.2|726673.2|728238.9|726238.9|728239.1|726679.2|727667.6|726187.7|25
1632319060000|2021-09-22 13:57:40|728236.9|726236.9|727752.5|726752.5|728241.4|726752.5|727731|726229|30
1632319070000|2021-09-22 13:57:50|727742.6|726742.6|727803.6|726803.6|728299.4|726803.9|727734.2|726245.9|35
1632319080000|2021-09-22 13:58:00|727800.2|726800.2|728346.1|726346.1|728346.1|726832.1|727781.5|726317.7|30
1632319090000|2021-09-22 13:58:10|728333.4|726333.4|727867.7|726867.7|728376.5|726885.3|727830.2|726319.1|38
1632319100000|2021-09-22 13:58:20|727846.2|726846.2|728493.3|726493.3|728493.3|726896.9|727846.2|726358.1|35
1632319110000|2021-09-22 13:58:30|728495.6|726495.6|727958|726958|728495.6|726993.3|727952.8|726429|31
1632319120000|2021-09-22 13:58:40|727957.8|726957.8|727952.7|726952.7|728448.2|726958.8|727901.7|726421.3|30
1632319130000|2021-09-22 13:58:50|727952|726952|728452.3|726452.3|728462|726953.2|727952|726449|31
1632319140000|2021-09-22 13:59:00|728451.1|726451.1|728495.7|726495.7|728499.5|726499.5|728449.2|726449.2|25
1632319150000|2021-09-22 13:59:10|728495.4|726495.4|728006.5|727006.5|728506.8|727009.1|727970.8|726474.8|27
1632319160000|2021-09-22 13:59:20|728023|727023|728001.7|727001.7|728023|727023|727978.2|726978.2|23
1632319170000|2021-09-22 13:59:30|728001.9|727001.9|728538.4|726538.4|728538.4|727036.5|728001.3|726519.5|31
1632319180000|2021-09-22 13:59:40|728539.6|726539.6|728035.3|727035.3|728544.9|727041.7|728035.3|726539.2|21
1632319190000|2021-09-22 13:59:50|728532.4|726532.4|728510.2|726510.2|728568|726568|728510.2|726510.2|27
1632319200000|2021-09-22 14:00:00|728495.5|726495.5|728467.3|726467.3|728495.5|726962.4|727962.3|726430.5|19
1632319210000|2021-09-22 14:00:10|728466.8|726466.8|727959.5|726959.5|728466.8|726960.2|727956.3|726455.1|29
1632319220000|2021-09-22 14:00:20|727959.9|726959.9|727951|726951|727960.5|726960.5|727948.4|726948.4|16
1632319230000|2021-09-22 14:00:30|727953|726953|728449|726449|728453.9|726953|727953|726447.1|15
1632319240000|2021-09-22 14:00:40|728443.6|726443.6|727940.1|726940.1|728443.6|726943.9|727917.1|726378.8|37
1632319250000|2021-09-22 14:00:50|727940.7|726940.7|728451.4|726451.4|728451.4|726974.5|727924.6|726416.1|29
1632319260000|2021-09-22 14:01:00|727960.9|726960.9|728470.1|726470.1|728472.2|726971.5|727952|726459.7|29
1632319270000|2021-09-22 14:01:10|728470.8|726470.8|727947.1|726947.1|728470.8|726957.3|727925.9|726422.4|27
1632319280000|2021-09-22 14:01:20|727945.9|726945.9|727893.2|726893.2|728421|726947.1|727876.4|726397.1|36
1632319290000|2021-09-22 14:01:30|727894|726894|727886.3|726886.3|728377.9|726894|727867.5|726369|26
1632319300000|2021-09-22 14:01:40|727886.5|726886.5|727788.6|726788.6|728347.5|726886.5|727775.3|726299.7|37
1632319310000|2021-09-22 14:01:50|727790.5|726790.5|727737|726737|727790.5|726790.5|727734.5|726734.5|33
1632319320000|2021-09-22 14:02:00|728226.5|726226.5|728258.8|726258.8|728260.4|726753.5|727727.2|726219.9|38
1632319330000|2021-09-22 14:02:10|728261.7|726261.7|727830|726830|728330.9|726856.9|727823.6|726261.5|38
1632319340000|2021-09-22 14:02:20|727831.2|726831.2|727824.4|726824.4|728309.4|726836.2|727811.6|726309.4|28
1632319350000|2021-09-22 14:02:30|727824.8|726824.8|727849|726849|728279|726865.8|727756.3|726256.8|36
1632319360000|2021-09-22 14:02:40|727849.2|726849.2|727854.8|726854.8|728366.5|726876.4|727839.7|726366.5|31
1632319370000|2021-09-22 14:02:50|727857.2|726857.2|727908.4|726908.4|728342.2|726916.3|727826.1|726324.9|37
1632319380000|2021-09-22 14:03:00|727903.9|726903.9|727912.9|726912.9|727928.1|726928.1|727895.6|726895.6|26
1632319390000|2021-09-22 14:03:10|727913.5|726913.5|727918.9|726918.9|728419.4|726932.5|727885.9|726414.2|31
1632319400000|2021-09-22 14:03:20|727934.1|726934.1|727984.2|726984.2|727988.6|726988.6|727906.2|726906.2|30
1632319410000|2021-09-22 14:03:30|728008.2|727008.2|727938.6|726938.6|728492|727017.5|727937.8|726449.6|37
1632319420000|2021-09-22 14:03:40|727914.7|726914.7|727984.4|726984.4|728497.6|727011.4|727914.7|726497.6|38
1632319430000|2021-09-22 14:03:50|727980.7|726980.7|727994.4|726994.4|728030.1|727030.1|727979.6|726979.6|38
1632319440000|2021-09-22 14:04:00|727993|726993|727932.3|726932.3|728478.5|726993.7|727929.2|726456.6|38
1632319450000|2021-09-22 14:04:10|727935.6|726935.6|728012.5|727012.5|728017.8|727017.8|727930.2|726930.2|30
1632319460000|2021-09-22 14:04:20|728014.3|727014.3|728019.3|727019.3|728026.4|727026.4|728006.3|727006.3|24
1632319470000|2021-09-22 14:04:30|728020.6|727020.6|727949.6|726949.6|728021.9|727021.9|727939.8|726939.8|38
1632319480000|2021-09-22 14:04:40|727951.2|726951.2|727953.5|726953.5|727960.5|726960.5|727935.3|726935.3|37
1632319490000|2021-09-22 14:04:50|727955.2|726955.2|727911.2|726911.2|727961.8|726961.8|727908|726908|35
1632319500000|2021-09-22 14:05:00|728406.7|726406.7|727914.3|726914.3|728412.6|726921.9|727899.7|726406.7|33
1632319510000|2021-09-22 14:05:10|727913.5|726913.5|728430.3|726430.3|728466.6|726981.6|727913.5|726416|30
1632319520000|2021-09-22 14:05:20|727935.2|726935.2|727856|726856|728415.3|726937.3|727842.8|726408.3|30
1632319530000|2021-09-22 14:05:30|727830.2|726830.2|727822.3|726822.3|728330.3|726832.4|727818.1|726324.3|32
1632319540000|2021-09-22 14:05:40|728256.4|726256.4|727731.2|726731.2|728256.4|726759.7|727699.3|726210.7|37
1632319550000|2021-09-22 14:05:50|727732.5|726732.5|727744.8|726744.8|728241.6|726747.7|727719.4|726241.6|28
1632319560000|2021-09-22 14:06:00|727736.5|726736.5|727723.7|726723.7|727740.3|726740.3|727715.1|726715.1|38
1632319570000|2021-09-22 14:06:10|727726.1|726726.1|728262.4|726262.4|728262.4|726765|727709.6|726210.4|34
1632319580000|2021-09-22 14:06:20|728262.1|726262.1|727756.1|726756.1|728262.2|726770.8|727747.5|726262.1|30
1632319590000|2021-09-22 14:06:30|727754.8|726754.8|727750.1|726750.1|727758|726758|727748.2|726748.2|19
1632319600000|2021-09-22 14:06:40|727731|726731|727752.1|726752.1|727752.1|726752.1|727724.6|726724.6|27
1632319610000|2021-09-22 14:06:50|727751.9|726751.9|727759.8|726759.8|727768.2|726768.2|727747.2|726747.2|26
1632319620000|2021-09-22 14:07:00|727756.4|726756.4|727749.1|726749.1|728243.4|726756.4|727701.9|726221|33
1632319630000|2021-09-22 14:07:10|727751.7|726751.7|727760.2|726760.2|728239.2|726760.2|727715.4|726239.2|31
1632319640000|2021-09-22 14:07:20|727761.1|726761.1|727828.4|726828.4|727832.7|726832.7|727753.3|726753.3|25
1632319650000|2021-09-22 14:07:30|727832.2|726832.2|727834.7|726834.7|728351.8|726844.3|727827.9|726324.6|34
1632319660000|2021-09-22 14:07:40|728335.4|726335.4|727773.4|726773.4|728336.1|726833.9|727764.6|726274.1|36
1632319670000|2021-09-22 14:07:50|727774.8|726774.8|728275.4|726275.4|728282|726774.8|727772.7|726271|32
1632319680000|2021-09-22 14:08:00|728275.7|726275.7|727742.4|726742.4|728277.9|726742.4|727716.5|726231.7|32
1632319690000|2021-09-22 14:08:10|727741.7|726741.7|727758|726758|728243.5|726758|727717|726211.3|29
1632319700000|2021-09-22 14:08:20|727778.8|726778.8|727783.8|726783.8|728281.7|726787|727778.8|726262.6|29
1632319710000|2021-09-22 14:08:30|728281.5|726281.5|728269.3|726269.3|728285.5|726765.7|727760.5|726242.5|28
1632319720000|2021-09-22 14:08:40|727768.7|726768.7|727720|726720|727771|726771|727717.6|726717.6|31
1632319730000|2021-09-22 14:08:50|727731.1|726731.1|727640.5|726640.5|728203.3|726731.1|727640.5|726142|31
1632319740000|2021-09-22 14:09:00|727641.7|726641.7|727617.7|726617.7|728121.3|726641.7|727613.4|726118.5|32
1632319750000|2021-09-22 14:09:10|727616|726616|727576.3|726576.3|728081.9|726620.3|727565.9|726081.9|28
1632319760000|2021-09-22 14:09:20|728067.3|726067.3|727575.9|726575.9|728094|726591.6|727568.9|726067.3|35
1632319770000|2021-09-22 14:09:30|727573.5|726573.5|727566.1|726566.1|728084.7|726583|727565.3|726059.8|34
1632319780000|2021-09-22 14:09:40|727575.4|726575.4|727601.8|726601.8|727604.2|726604.2|727568.9|726568.9|38
1632319790000|2021-09-22 14:09:50|727593.5|726593.5|727572.8|726572.8|728105.9|726609.9|727562.2|726068.3|35
1632319800000|2021-09-22 14:10:00|727571.3|726571.3|727503.8|726503.8|728040.5|726571.3|727497.2|725997.5|34
1632319810000|2021-09-22 14:10:10|727504.1|726504.1|727438.8|726438.8|728024|726537.5|727429.6|725946.5|27
1632319820000|2021-09-22 14:10:20|727439.7|726439.7|727423.4|726423.4|727911.5|726446.4|727412.7|725911.5|31
1632319830000|2021-09-22 14:10:30|727423.3|726423.3|727363.7|726363.7|727868.6|726423.3|727296|725793.4|40
1632319840000|2021-09-22 14:10:40|727364|726364|727367.8|726367.8|727882.8|726374.5|727350.8|725882.8|37
1632319850000|2021-09-22 14:10:50|727363.4|726363.4|727361.6|726361.6|727913.4|726430.3|727361.6|725853.6|38
1632319860000|2021-09-22 14:11:00|727367.2|726367.2|727295.9|726295.9|727805.2|726372.8|727273.7|725772.1|38
1632319870000|2021-09-22 14:11:10|727299.8|726299.8|727778.3|725778.3|727827.3|726347.6|727290.8|725766.7|35
1632319880000|2021-09-22 14:11:20|727778.7|725778.7|727744.5|725744.5|727782.7|725782.7|727728.7|725728.7|29
1632319890000|2021-09-22 14:11:30|727751.2|725751.2|727728.3|725728.3|727751.2|726256.5|727251.6|725727.4|31
1632319900000|2021-09-22 14:11:40|727236.5|726236.5|727734.4|725734.4|727736.1|726236.5|727230.7|725716.7|34
1632319910000|2021-09-22 14:11:50|727735.7|725735.7|727715.3|725715.3|727741.6|726238.7|727234.9|725715.3|24
1632319920000|2021-09-22 14:12:00|727715.8|725715.8|727212|726212|727738.4|726222.8|727212|725715.1|24
1632319930000|2021-09-22 14:12:10|727170.1|726170.1|727181.1|726181.1|727701.5|726187.5|727158.2|725689.5|38
1632319940000|2021-09-22 14:12:20|727184|726184|727729.9|725729.9|727739.6|726184|727167.9|725716.5|34
1632319950000|2021-09-22 14:12:30|727731.5|725731.5|727714.3|725714.3|727742.1|726271.2|727221|725711.3|39
1632319960000|2021-09-22 14:12:40|727723.5|725723.5|727846.8|725846.8|727868.3|726365.2|727184.3|725683.6|34
1632319970000|2021-09-22 14:12:50|727853.6|725853.6|727382.6|726382.6|727888.8|726394|727378|725844.5|35
1632319980000|2021-09-22 14:13:00|727384.8|726384.8|727451.4|726451.4|727932|726451.4|727365.9|725864.7|33
1632319990000|2021-09-22 14:13:10|727437.3|726437.3|727992.4|725992.4|727992.4|726442.7|727430.1|725940.6|28
1632320000000|2021-09-22 14:13:20|728005|726005|728019.4|726019.4|728020.9|726020.9|727959.5|725959.5|37
1632320010000|2021-09-22 14:13:30|728004.9|726004.9|728003.2|726003.2|728081.4|726572.1|727495.6|725978.2|35
1632320020000|2021-09-22 14:13:40|728002.8|726002.8|727543.3|726543.3|728002.8|726544.5|727485.3|726000.4|32
1632320030000|2021-09-22 14:13:50|727544.1|726544.1|727473.5|726473.5|727977.8|726544.1|727447.5|725918|38
1632320040000|2021-09-22 14:14:00|727969.3|725969.3|727427.8|726427.8|727970.3|726472|727373.8|725888.7|37
1632320050000|2021-09-22 14:14:10|727922.5|725922.5|727830.1|725830.1|727926.9|726408.4|727318.6|725827.9|37
1632320060000|2021-09-22 14:14:20|727826.5|725826.5|727313.3|726313.3|727826.5|726315|727290.6|725821.3|26
1632320070000|2021-09-22 14:14:30|727313.6|726313.6|727334.7|726334.7|727782.8|726334.7|727268.9|725770.2|32
1632320080000|2021-09-22 14:14:40|727333.4|726333.4|727330.5|726330.5|727334.5|726334.5|727313.4|726313.4|34
1632320090000|2021-09-22 14:14:50|727330.1|726330.1|727913.2|725913.2|727913.9|726407.2|727286.1|725804.2|36
1632320100000|2021-09-22 14:15:00|727915|725915|727927.4|725927.4|727927.4|726419.4|727385.5|725857.5|38
1632320110000|2021-09-22 14:15:10|727930.4|725930.4|727373.9|726373.9|727930.4|726418.6|727373.9|725903.5|37
1632320120000|2021-09-22 14:15:20|727375.6|726375.6|727403.8|726403.8|727908.7|726424.2|727352.1|725868|38
1632320130000|2021-09-22 14:15:30|727899.2|725899.2|727458.7|726458.7|727960.7|726470|727398.1|725891.8|34
1632320140000|2021-09-22 14:15:40|727947|725947|727518.5|726518.5|728028.9|726537.4|727466.9|725947|38
1632320150000|2021-09-22 14:15:50|727514.6|726514.6|727519.5|726519.5|728021|726527.2|727495.2|726012.9|20
1632320160000|2021-09-22 14:16:00|727515|726515|727535.7|726535.7|728042.6|726541.5|727513|726000.8|32
1632320170000|2021-09-22 14:16:10|728035.1|726035.1|727524|726524|728035.1|726534.7|727510|726016.3|36
1632320180000|2021-09-22 14:16:20|727521.6|726521.6|727531.6|726531.6|727536.1|726536.1|727516.5|726516.5|30
1632320190000|2021-09-22 14:16:30|727530|726530|727418.4|726418.4|727532.2|726532.2|727417.2|726417.2|35
1632320200000|2021-09-22 14:16:40|727438.7|726438.7|727397.8|726397.8|727438.7|726438.7|727380.2|726380.2|35
1632320210000|2021-09-22 14:16:50|727394.1|726394.1|727377.7|726377.7|727885.6|726400.5|727377.7|725885.6|32
1632320220000|2021-09-22 14:17:00|727372.4|726372.4|727327.4|726327.4|727873.2|726383|727313.6|725873.2|32
1632320230000|2021-09-22 14:17:10|727308.9|726308.9|727302.8|726302.8|727308.9|726308.9|727276.1|726276.1|29
1632320240000|2021-09-22 14:17:20|727302.4|726302.4|727301|726301|727302.4|726302.4|727281.4|726281.4|22
1632320250000|2021-09-22 14:17:30|727296.8|726296.8|727322.3|726322.3|727327.2|726327.2|727293.1|726293.1|30
1632320260000|2021-09-22 14:17:40|727333.8|726333.8|727386.5|726386.5|727386.5|726386.5|727316.7|726316.7|21
1632320270000|2021-09-22 14:17:50|727379.5|726379.5|727420.6|726420.6|727935.6|726426.2|727368.9|725926.8|35
1632320280000|2021-09-22 14:18:00|727422.3|726422.3|727394.3|726394.3|727972.8|726491.8|727391.5|725907.2|33
1632320290000|2021-09-22 14:18:10|727419.1|726419.1|727425.1|726425.1|727937.2|726427.5|727411.7|725919.4|31
1632320300000|2021-09-22 14:18:20|727425.2|726425.2|727941.9|725941.9|727941.9|726438.2|727412.9|725927.1|29
1632320310000|2021-09-22 14:18:30|727435.1|726435.1|727935.5|725935.5|727942.3|726438|727430.9|725932.3|32
1632320320000|2021-09-22 14:18:40|727927.7|725927.7|727993.8|725993.8|727993.8|726496.4|727425.7|725927.1|25
1632320330000|2021-09-22 14:18:50|727995.1|725995.1|727987.8|725987.8|727995.2|726491.2|727474.4|725980.8|32
1632320340000|2021-09-22 14:19:00|727996.3|725996.3|727992.6|725992.6|728030.8|726548.3|727489.7|725982.7|35
1632320350000|2021-09-22 14:19:10|727994.5|725994.5|727924.2|725924.2|727999.7|726491.3|727487.8|725924.2|30
1632320360000|2021-09-22 14:19:20|727927.4|725927.4|727494.4|726494.4|727988.3|726513.9|727449.9|725927.4|39
1632320370000|2021-09-22 14:19:30|727497|726497|727981.5|725981.5|727989.6|726497|727485.8|725976.6|33
1632320380000|2021-09-22 14:19:40|727980.9|725980.9|727432.9|726432.9|727989.4|726447|727419.8|725928.6|27
1632320390000|2021-09-22 14:19:50|727446.6|726446.6|727888.6|725888.6|727909.1|726448.5|727380.5|725871.7|25
1632320400000|2021-09-22 14:20:00|727897.9|725897.9|727910.5|725910.5|727910.5|726405.3|727370.4|725880.9|36
1632320410000|2021-09-22 14:20:10|727909.8|725909.8|727420.4|726420.4|727914.7|726428.1|727400.9|725896.6|27
1632320420000|2021-09-22 14:20:20|727419.6|726419.6|727423.7|726423.7|727425.9|726425.9|727419.6|726419.6|18
1632320430000|2021-09-22 14:20:30|727423.6|726423.6|727453.3|726453.3|727454.7|726454.7|727423.6|726423.6|24
1632320440000|2021-09-22 14:20:40|727451.8|726451.8|727496.3|726496.3|727988.5|726513.7|727451.8|725948.2|20
1632320450000|2021-09-22 14:20:50|727497.5|726497.5|727507.3|726507.3|727507.3|726507.3|727494.6|726494.6|18
1632320460000|2021-09-22 14:21:00|727506.9|726506.9|727454.3|726454.3|728005.9|726511.6|727452|725959.6|20
1632320470000|2021-09-22 14:21:10|727457.4|726457.4|727452.6|726452.6|727957.1|726457.4|727452|725954|16
1632320480000|2021-09-22 14:21:20|727452.4|726452.4|727456.9|726456.9|727456.9|726456.9|727452.4|726452.4|16
1632320490000|2021-09-22 14:21:30|727457.4|726457.4|727943.5|725943.5|727943.5|726457.4|727421.5|725936.4|26
1632320500000|2021-09-22 14:21:40|727430.4|726430.4|727434.9|726434.9|727922.6|726448.2|727426|725922.6|18
1632320510000|2021-09-22 14:21:50|727435.7|726435.7|727426.7|726426.7|727444.8|726444.8|727415.8|726415.8|14
1632320520000|2021-09-22 14:22:00|727430.5|726430.5|727434.9|726434.9|727948.6|726457.3|727430|725935.2|30
1632320530000|2021-09-22 14:22:10|727435.1|726435.1|727947.1|725947.1|727949.8|726445.6|727435.1|725933|29
1632320540000|2021-09-22 14:22:20|727942.4|725942.4|727444.9|726444.9|727942.4|726447.5|727422.5|725938.4|26
1632320550000|2021-09-22 14:22:30|727444.5|726444.5|727453.9|726453.9|727460.8|726460.8|727444.5|726444.5|20
1632320560000|2021-09-22 14:22:40|727454.7|726454.7|727453.7|726453.7|727471.8|726471.8|727445.5|726445.5|19
1632320570000|2021-09-22 14:22:50|727452.8|726452.8|727570.4|726570.4|728037.2|726580.7|727448.2|726037.2|28
1632320580000|2021-09-22 14:23:00|727565.1|726565.1|728057.9|726057.9|728066|726568.3|727559.2|726057.9|37
1632320590000|2021-09-22 14:23:10|727563.7|726563.7|727545.9|726545.9|728042.9|726563.7|727531.6|726039.2|33
1632320600000|2021-09-22 14:23:20|727560.4|726560.4|727608.7|726608.7|728101.8|726608.7|727552|726058.9|37
1632320610000|2021-09-22 14:23:30|727608.6|726608.6|728090.8|726090.8|728114.4|726611.4|727569.6|726080.5|29
1632320620000|2021-09-22 14:23:40|728099.3|726099.3|727650.6|726650.6|728117.5|726652.5|727588.7|726099.3|30
1632320630000|2021-09-22 14:23:50|727649.9|726649.9|727662.5|726662.5|727669.7|726669.7|727649.9|726649.9|32
1632320640000|2021-09-22 14:24:00|727663.2|726663.2|727716.6|726716.6|727721.7|726721.7|727663.2|726663.2|26
1632320650000|2021-09-22 14:24:10|727715.9|726715.9|727747.7|726747.7|727779.2|726779.2|727715.6|726715.6|33
1632320660000|2021-09-22 14:24:20|727741.5|726741.5|727706.5|726706.5|727750.1|726750.1|727692.4|726692.4|33
1632320670000|2021-09-22 14:24:30|727706.4|726706.4|727702.9|726702.9|728186|726723.5|727694.1|726186|30
1632320680000|2021-09-22 14:24:40|727700.4|726700.4|727666.8|726666.8|728169.1|726701.2|727646|726154.1|33
1632320690000|2021-09-22 14:24:50|727664.6|726664.6|727664.9|726664.9|727669|726669|727664.3|726664.3|19
1632320700000|2021-09-22 14:25:00|727666.8|726666.8|727741.5|726741.5|728249.2|726753.9|727666.8|726218|30
1632320710000|2021-09-22 14:25:10|727742.7|726742.7|727760.7|726760.7|728254.4|726774.3|727729.6|726242.9|26
1632320720000|2021-09-22 14:25:20|727761.5|726761.5|727741.2|726741.2|727761.6|726761.6|727741.2|726741.2|23
1632320730000|2021-09-22 14:25:30|727740.5|726740.5|727744.1|726744.1|727752.3|726752.3|727739|726739|25
1632320740000|2021-09-22 14:25:40|727743.9|726743.9|727731.3|726731.3|728224|726743.9|727719.1|726218|24
1632320750000|2021-09-22 14:25:50|727729.8|726729.8|727723.2|726723.2|728210|726734.7|727703.3|726203.4|25
1632320760000|2021-09-22 14:26:00|727723.4|726723.4|727698.3|726698.3|728212.5|726723.6|727682.4|726194.7|23
1632320770000|2021-09-22 14:26:10|727693.6|726693.6|727633.8|726633.8|728139.9|726693.6|727618.3|726139.7|23
1632320780000|2021-09-22 14:26:20|728120.4|726120.4|727643.3|726643.3|728120.4|726683.1|727640.6|726116.1|35
1632320790000|2021-09-22 14:26:30|727645|726645|727676.5|726676.5|727681.5|726681.5|727642.5|726642.5|32
1632320800000|2021-09-22 14:26:40|728182.3|726182.3|727749|726749|728244.4|726753.2|727685.9|726182.3|30
1632320810000|2021-09-22 14:26:50|727751.9|726751.9|727708.8|726708.8|728202.2|726757.4|727689.1|726185.1|36
1632320820000|2021-09-22 14:27:00|727708.7|726708.7|727760.5|726760.5|727768|726768|727689.2|726689.2|35
1632320830000|2021-09-22 14:27:10|727765.1|726765.1|727793.8|726793.8|727797.7|726797.7|727751.7|726751.7|22
1632320840000|2021-09-22 14:27:20|727793.3|726793.3|727789.1|726789.1|727793.3|726793.3|727777.9|726777.9|30
1632320850000|2021-09-22 14:27:30|727788|726788|727746.5|726746.5|728251.7|726789.2|727743.7|726251.7|28
1632320860000|2021-09-22 14:27:40|727749|726749|727782.7|726782.7|727788.2|726788.2|727749|726749|30
1632320870000|2021-09-22 14:27:50|727784.1|726784.1|727802.8|726802.8|728298.7|726811.1|727783|726298.7|27
1632320880000|2021-09-22 14:28:00|727790.7|726790.7|727799.2|726799.2|728294.9|726808.9|727790.7|726290.9|27
1632320890000|2021-09-22 14:28:10|727806.3|726806.3|727858.2|726858.2|728310.1|726866.2|727800.3|726309.8|27
1632320900000|2021-09-22 14:28:20|727857.4|726857.4|728362.6|726362.6|728364.1|726863.7|727857|726357.4|29
1632320910000|2021-09-22 14:28:30|728362.7|726362.7|727947|726947|728391.2|726969|727940.7|726359.5|33
1632320920000|2021-09-22 14:28:40|727951.3|726951.3|728366.7|726366.7|728465.7|726951.3|727886.5|726358.9|38
1632320930000|2021-09-22 14:28:50|728364.1|726364.1|728411|726411|728421.3|726881.7|727879.6|726364.1|30
1632320940000|2021-09-22 14:29:00|728423|726423|728397.9|726397.9|728433.6|726939.6|727901.2|726394.5|33
1632320950000|2021-09-22 14:29:10|727897.6|726897.6|728434.3|726434.3|728445.8|726901.1|727888.7|726405.7|29
1632320960000|2021-09-22 14:29:20|728452.6|726452.6|727950.5|726950.5|728493.1|726953.3|727950.5|726431.1|33
1632320970000|2021-09-22 14:29:30|727958.4|726958.4|728459.6|726459.6|728460.2|726958.6|727906.8|726412|35
1632320980000|2021-09-22 14:29:40|728451.9|726451.9|728473.9|726473.9|728473.9|726936.1|727927.6|726430|27
1632320990000|2021-09-22 14:29:50|728460.3|726460.3|728508.1|726508.1|728526.6|727014.6|727969.4|726460.3|35
1632321000000|2021-09-22 14:30:00|728013.5|727013.5|728400.7|726400.7|728529.5|727013.5|727978.3|726376.9|39
1632321010000|2021-09-22 14:30:10|728408.4|726408.4|728413.8|726413.8|728452.2|726898.2|727898.2|726390.1|38
1632321020000|2021-09-22 14:30:20|727912.6|726912.6|727852.8|726852.8|728414.2|726912.6|727839.9|726338.9|34
1632321030000|2021-09-22 14:30:30|727854|726854|727912.9|726912.9|728411.3|726924.2|727848.6|726347.2|35
1632321040000|2021-09-22 14:30:40|727919.4|726919.4|727928.9|726928.9|728456.8|726954.2|727919.4|726424.3|35
1632321050000|2021-09-22 14:30:50|727915.3|726915.3|728435.3|726435.3|728435.3|726939.7|727906|726384.4|39
1632321060000|2021-09-22 14:31:00|728434.6|726434.6|728403.9|726403.9|728439|726930.3|727898.9|726387.8|40
1632321070000|2021-09-22 14:31:10|728405.9|726405.9|727921.8|726921.8|728442.2|726943.2|727916.1|726405.9|36
1632321080000|2021-09-22 14:31:20|727922.6|726922.6|728434.8|726434.8|728440.1|726929.7|727914.4|726409.4|30
1632321090000|2021-09-22 14:31:30|728430|726430|727904.9|726904.9|728430|726913.5|727876.2|726377.4|32
1632321100000|2021-09-22 14:31:40|727894.3|726894.3|727847.8|726847.8|728386.1|726897|727832.2|726363.7|34
1632321110000|2021-09-22 14:31:50|727846.2|726846.2|728322.4|726322.4|728359.4|726857.7|727806.5|726321.4|28
1632321120000|2021-09-22 14:32:00|728321.4|726321.4|728302|726302|728321.4|726816.3|727793.3|726292.5|25
1632321130000|2021-09-22 14:32:10|728298.4|726298.4|727783.5|726783.5|728318.6|726815.8|727753.7|726298.4|32
1632321140000|2021-09-22 14:32:20|727782.5|726782.5|727767.5|726767.5|728275|726791.9|727765.2|726275|31
1632321150000|2021-09-22 14:32:30|727768|726768|727847.6|726847.6|728340.6|726847.7|727768|726307|36
1632321160000|2021-09-22 14:32:40|727844.9|726844.9|727904.8|726904.8|728419.6|726904.8|727839.9|726355.4|36
1632321170000|2021-09-22 14:32:50|727904.9|726904.9|728380.6|726380.6|728398.7|726911.3|727856|726357.8|34
1632321180000|2021-09-22 14:33:00|728367.1|726367.1|728513.4|726513.4|728517.5|727010.2|727895.8|726367.1|38
1632321190000|2021-09-22 14:33:10|728509.7|726509.7|727976.2|726976.2|728526.2|727000.7|727974.2|726479|39
1632321200000|2021-09-22 14:33:20|728501.1|726501.1|727893.3|726893.3|728501.1|726979.4|727875.2|726410.5|35
1632321210000|2021-09-22 14:33:30|727893.7|726893.7|727783.9|726783.9|728366.4|726920.1|727783.9|726285.1|33
1632321220000|2021-09-22 14:33:40|727782.6|726782.6|728218.2|726218.2|728225.7|726785|727680.5|726166.4|37
1632321230000|2021-09-22 14:33:50|728212.3|726212.3|728304.7|726304.7|728317.6|726793.6|727783.1|726205.8|36
1632321240000|2021-09-22 14:34:00|728305.7|726305.7|728200.4|726200.4|728305.7|726775.2|727715|726180.5|38
1632321250000|2021-09-22 14:34:10|728202.2|726202.2|728170.7|726170.7|728229.1|726656.6|727656.6|726131.5|30
1632321260000|2021-09-22 14:34:20|728193.6|726193.6|728314.4|726314.4|728323.2|726811.5|727734.8|726193.6|33
1632321270000|2021-09-22 14:34:30|728314.6|726314.6|728312.8|726312.8|728351.8|726351.8|728308.3|726308.3|28
1632321280000|2021-09-22 14:34:40|728310.2|726310.2|728303.3|726303.3|728336.1|726336.1|728298.8|726298.8|29
1632321290000|2021-09-22 14:34:50|727795.8|726795.8|727851.4|726851.4|728391.7|726867.9|727795.8|726308.4|32
1632321300000|2021-09-22 14:35:00|727858.2|726858.2|727866.6|726866.6|728404.4|726869.4|727854.3|726404.4|27
1632321310000|2021-09-22 14:35:10|727868.2|726868.2|727818.9|726818.9|728412.6|726868.2|727805.8|726315.3|28
1632321320000|2021-09-22 14:35:20|727821.3|726821.3|727799.4|726799.4|728334.6|726821.3|727790.6|726307.9|28
1632321330000|2021-09-22 14:35:30|727797.6|726797.6|727618.5|726618.5|728264.2|726797.6|727618.5|726135|32
1632321340000|2021-09-22 14:35:40|727618|726618|728129.2|726129.2|728166.8|726618|727564.4|726118.5|31
1632321350000|2021-09-22 14:35:50|728101.4|726101.4|728165.2|726165.2|728181.8|726676|727669.6|726101.4|34
1632321360000|2021-09-22 14:36:00|728164.6|726164.6|728100.8|726100.8|728166|726626.7|727626.7|726100.8|33
1632321370000|2021-09-22 14:36:10|728111.5|726111.5|728127.2|726127.2|728137.8|726580.6|727552.6|726063.9|37
1632321380000|2021-09-22 14:36:20|728134.9|726134.9|728142|726142|728174.7|726626.9|727615.1|726109.4|30
1632321390000|2021-09-22 14:36:30|728161.9|726161.9|728247.5|726247.5|728366|726851.7|727818.8|726161.9|38
1632321400000|2021-09-22 14:36:40|728253|726253|728310|726310|728332.1|726332.1|728248.1|726248.1|26
1632321410000|2021-09-22 14:36:50|727791.2|726791.2|727747.1|726747.1|728295.1|726812|727744.6|726265.6|31
1632321420000|2021-09-22 14:37:00|727740.3|726740.3|728135.6|726135.6|728213.2|726740.3|727657.7|726135.6|31
1632321430000|2021-09-22 14:37:10|728136.4|726136.4|727723|726723|728246.5|726731.1|727635.1|726135.8|28
1632321440000|2021-09-22 14:37:20|727722.1|726722.1|728277.1|726277.1|728277.1|726766.8|727717.2|726241.9|28
1632321450000|2021-09-22 14:37:30|728280.2|726280.2|728316|726316|728338.5|726801.6|727761.3|726280.2|29
1632321460000|2021-09-22 14:37:40|728316.1|726316.1|728310.7|726310.7|728338.8|726338.8|728310.7|726310.7|37
1632321470000|2021-09-22 14:37:50|728255.7|726255.7|727774.2|726774.2|728308.4|726805|727771.4|726255.7|38
1632321480000|2021-09-22 14:38:00|727774.4|726774.4|727829.1|726829.1|728337|726829.1|727752.6|726265.2|36
1632321490000|2021-09-22 14:38:10|727823.6|726823.6|728307|726307|728318.9|726823.6|727786.1|726283.6|37
1632321500000|2021-09-22 14:38:20|728298.2|726298.2|727819.4|726819.4|728319.1|726831.6|727783.6|726298.2|29
1632321510000|2021-09-22 14:38:30|727816.6|726816.6|727828|726828|727841.4|726841.4|727800.1|726800.1|25
1632321520000|2021-09-22 14:38:40|727828.1|726828.1|727799.4|726799.4|727828.1|726828.1|727798|726798|26
1632321530000|2021-09-22 14:38:50|727800.9|726800.9|727811.1|726811.1|727812.7|726812.7|727799.8|726799.8|18
1632321540000|2021-09-22 14:39:00|727813.1|726813.1|727798.1|726798.1|727813.1|726813.1|727789|726789|23
1632321550000|2021-09-22 14:39:10|727796|726796|727802.2|726802.2|727805.2|726805.2|727794.9|726794.9|19
1632321560000|2021-09-22 14:39:20|727802.1|726802.1|727793.1|726793.1|727804.8|726804.8|727793.1|726793.1|16
1632321570000|2021-09-22 14:39:30|727792.3|726792.3|728291.6|726291.6|728306.6|726807.4|727782.9|726291.6|30
1632321580000|2021-09-22 14:39:40|728290.3|726290.3|727842.3|726842.3|728375.4|726842.3|727787.1|726290.3|22
1632321590000|2021-09-22 14:39:50|727842.4|726842.4|727857.2|726857.2|727858.2|726858.2|727834.3|726834.3|23
1632321600000|2021-09-22 14:40:00|727852|726852|728400.6|726400.6|728430.7|726917.7|727845.3|726400.6|40
1632321610000|2021-09-22 14:40:10|727889|726889|727889|726889|727894.2|726894.2|727885.1|726885.1|29
1632321620000|2021-09-22 14:40:20|727888.2|726888.2|727887|726887|727917.2|726917.2|727883.6|726883.6|31
1632321630000|2021-09-22 14:40:30|727885.6|726885.6|727862.6|726862.6|727886.6|726886.6|727862.6|726862.6|29
1632321640000|2021-09-22 14:40:40|727864.3|726864.3|727861.1|726861.1|727865.1|726865.1|727857.4|726857.4|38
1632321650000|2021-09-22 14:40:50|727860|726860|727858.3|726858.3|727881.1|726881.1|727848.2|726848.2|33
1632321660000|2021-09-22 14:41:00|727858.8|726858.8|727864.7|726864.7|727869.1|726869.1|727847.6|726847.6|22
1632321670000|2021-09-22 14:41:10|727867|726867|727817|726817|727867.8|726867.8|727782.9|726782.9|29
1632321680000|2021-09-22 14:41:20|727821.8|726821.8|727792|726792|727821.8|726821.8|727786.5|726786.5|31
1632321690000|2021-09-22 14:41:30|727801|726801|727877.5|726877.5|728329.5|726898.3|727800.8|726329|30
1632321700000|2021-09-22 14:41:40|727883.1|726883.1|727883.9|726883.9|727897.7|726897.7|727865.6|726865.6|38
1632321710000|2021-09-22 14:41:50|727886.7|726886.7|727774.9|726774.9|727886.7|726886.7|727774.9|726774.9|38
1632321720000|2021-09-22 14:42:00|727786.1|726786.1|727795.2|726795.2|727815.3|726815.3|727772|726772|33
1632321730000|2021-09-22 14:42:10|727795.6|726795.6|727814.6|726814.6|727822|726822|727793.3|726793.3|25
1632321740000|2021-09-22 14:42:20|727814.5|726814.5|727859.5|726859.5|727886.2|726886.2|727794|726794|38
1632321750000|2021-09-22 14:42:30|727861.2|726861.2|727803.3|726803.3|727861.2|726861.2|727793.2|726793.2|33
1632321760000|2021-09-22 14:42:40|727798.5|726798.5|727790.8|726790.8|727800|726800|727782.5|726782.5|24
1632321770000|2021-09-22 14:42:50|727795.4|726795.4|727795.1|726795.1|727800|726800|727790.9|726790.9|23
1632321780000|2021-09-22 14:43:00|727794.6|726794.6|727800.2|726800.2|727809.6|726809.6|727785.5|726785.5|27
1632321790000|2021-09-22 14:43:10|727801|726801|727663.7|726663.7|727804.3|726804.3|727663.7|726663.7|28
1632321800000|2021-09-22 14:43:20|727665.9|726665.9|727656.9|726656.9|727689.1|726689.1|727650.9|726650.9|37
1632321810000|2021-09-22 14:43:30|727653.3|726653.3|727739|726739|727750.8|726750.8|727646.5|726646.5|36
1632321820000|2021-09-22 14:43:40|727723.7|726723.7|727785.5|726785.5|727785.5|726785.5|727720.1|726720.1|37
1632321830000|2021-09-22 14:43:50|728301.3|726301.3|727794.9|726794.9|728301.3|726825.7|727776.5|726301.3|30
1632321840000|2021-09-22 14:44:00|727802.4|726802.4|727921.7|726921.7|727936.5|726936.5|727793.5|726793.5|34
1632321850000|2021-09-22 14:44:10|727903.6|726903.6|728455.9|726455.9|728455.9|727013.4|727900.9|726455.9|36
1632321860000|2021-09-22 14:44:20|727953.7|726953.7|728366.2|726366.2|728447.3|726953.7|727805.2|726331|39
1632321870000|2021-09-22 14:44:30|728368.3|726368.3|727827|726827|728368.3|726857.2|727824.9|726327.8|39
1632321880000|2021-09-22 14:44:40|727816.8|726816.8|728345.6|726345.6|728371.5|726859.9|727816.8|726324.9|32
1632321890000|2021-09-22 14:44:50|728339.6|726339.6|727862.7|726862.7|728375.9|726862.7|727842.6|726339.3|26
1632321900000|2021-09-22 14:45:00|727865.3|726865.3|728340.3|726340.3|728351.9|726872.9|727837.6|726340.3|28
1632321910000|2021-09-22 14:45:10|728333|726333|727872.9|726872.9|728333|726882.3|727827.8|726333|37
1632321920000|2021-09-22 14:45:20|727869.9|726869.9|727860|726860|727869.9|726869.9|727844.2|726844.2|34
1632321930000|2021-09-22 14:45:30|727861.6|726861.6|727863.8|726863.8|727867.5|726867.5|727859.3|726859.3|19
1632321940000|2021-09-22 14:45:40|727861.5|726861.5|727865.8|726865.8|727870.9|726870.9|727848.2|726848.2|25
1632321950000|2021-09-22 14:45:50|727866.2|726866.2|727871.4|726871.4|727872.6|726872.6|727856.1|726856.1|26
1632321960000|2021-09-22 14:46:00|727879.1|726879.1|727888.1|726888.1|728407.7|726905.3|727879.1|726397.4|38
1632321970000|2021-09-22 14:46:10|727888|726888|727979.3|726979.3|728443.1|726979.3|727888|726398.4|36
1632321980000|2021-09-22 14:46:20|727976.5|726976.5|727959.7|726959.7|728483.1|726981.8|727934.4|726441.7|37
1632321990000|2021-09-22 14:46:30|727959.8|726959.8|727952.8|726952.8|728465.6|726970.5|727939.4|726441.8|37
1632322000000|2021-09-22 14:46:40|727952.4|726952.4|727944.5|726944.5|727953.8|726953.8|727911.3|726911.3|26
1632322010000|2021-09-22 14:46:50|727953|726953|727961|726961|727969.2|726969.2|727940.9|726940.9|25
1632322020000|2021-09-22 14:47:00|727952.4|726952.4|727943.7|726943.7|728467|726971.8|727904|726432.8|35
1632322030000|2021-09-22 14:47:10|727943.1|726943.1|727950|726950|728461.5|726956.2|727932.9|726445|29
1632322040000|2021-09-22 14:47:20|727947.3|726947.3|727958.1|726958.1|728457.5|726960.1|727932|726435.8|23
1632322050000|2021-09-22 14:47:30|727957.8|726957.8|727977.6|726977.6|728462.5|726977.7|727957.8|726461.7|27
1632322060000|2021-09-22 14:47:40|727978|726978|727950.1|726950.1|728447.5|726978|727946.8|726447.5|34
1632322070000|2021-09-22 14:47:50|727955.7|726955.7|727966|726966|728471.3|726969.8|727955.7|726465.8|25
1632322080000|2021-09-22 14:48:00|727965.2|726965.2|727899.9|726899.9|727979.2|726979.2|727886.9|726886.9|33
1632322090000|2021-09-22 14:48:10|727899|726899|727901.6|726901.6|727909.3|726909.3|727888.1|726888.1|30
1632322100000|2021-09-22 14:48:20|727903.5|726903.5|727900.2|726900.2|727903.8|726903.8|727889.8|726889.8|20
1632322110000|2021-09-22 14:48:30|727900.6|726900.6|727894.9|726894.9|727902.5|726902.5|727882.6|726882.6|25
1632322120000|2021-09-22 14:48:40|727894.3|726894.3|727894|726894|727895.1|726895.1|727894|726894|12
1632322130000|2021-09-22 14:48:50|727893.2|726893.2|727841|726841|727893.2|726893.2|727841|726841|27
1632322140000|2021-09-22 14:49:00|727840.5|726840.5|727754.2|726754.2|727840.5|726840.5|727746.5|726746.5|26
1632322150000|2021-09-22 14:49:10|727755.3|726755.3|727741.6|726741.6|727758.4|726758.4|727729.2|726729.2|25
1632322160000|2021-09-22 14:49:20|727742.8|726742.8|727651.3|726651.3|728161|726744.2|727644.1|726161|33
1632322170000|2021-09-22 14:49:30|727653.7|726653.7|727667.3|726667.3|728170|726682.2|727640.7|726170|39
1632322180000|2021-09-22 14:49:40|727671.2|726671.2|727724.1|726724.1|728221.5|726740.2|727667|726181.1|39
1632322190000|2021-09-22 14:49:50|727725.9|726725.9|727742.7|726742.7|727761.9|726761.9|727725.9|726725.9|29
1632322200000|2021-09-22 14:50:00|727740.1|726740.1|727742.8|726742.8|727748|726748|727735.4|726735.4|20
1632322210000|2021-09-22 14:50:10|727743.4|726743.4|727749.4|726749.4|727749.4|726749.4|727735|726735|18
1632322220000|2021-09-22 14:50:20|727749.1|726749.1|728217.1|726217.1|728228.4|726749.1|727715.4|726208.2|30
1632322230000|2021-09-22 14:50:30|728219.6|726219.6|728224.8|726224.8|728225.2|726225.2|728212.5|726212.5|30
1632322240000|2021-09-22 14:50:40|728216.3|726216.3|728203.7|726203.7|728217.4|726714.8|727676|726178|34
1632322250000|2021-09-22 14:50:50|728187.7|726187.7|727660.1|726660.1|728206.4|726701|727655.8|726143.9|26
1632322260000|2021-09-22 14:51:00|728171.7|726171.7|727678.6|726678.6|728181.4|726694.1|727675.5|726171.7|31
1632322270000|2021-09-22 14:51:10|727678.2|726678.2|727694.3|726694.3|727703.2|726703.2|727671.1|726671.1|24
1632322280000|2021-09-22 14:51:20|727694.2|726694.2|727747.1|726747.1|728192.3|726748.6|727693.5|726182.4|29
1632322290000|2021-09-22 14:51:30|727750.6|726750.6|727765|726765|728253.9|726771.4|727750.6|726253.5|23
1632322300000|2021-09-22 14:51:40|727762.7|726762.7|727795.9|726795.9|727806.1|726806.1|727758|726758|23
1632322310000|2021-09-22 14:51:50|727807.2|726807.2|727801.8|726801.8|727814.3|726814.3|727789.2|726789.2|30
1632322320000|2021-09-22 14:52:00|727803|726803|727802.9|726802.9|727803|726803|727797|726797|16
1632322330000|2021-09-22 14:52:10|727803.5|726803.5|727802.5|726802.5|727805.6|726805.6|727786.1|726786.1|23
1632322340000|2021-09-22 14:52:20|727803.2|726803.2|727798.7|726798.7|727805.7|726805.7|727791.1|726791.1|21
1632322350000|2021-09-22 14:52:30|727798|726798|727789.9|726789.9|728295.6|726802.4|727775.2|726294.5|29
1632322360000|2021-09-22 14:52:40|727792.1|726792.1|727793.8|726793.8|727798|726798|727788.4|726788.4|20
1632322370000|2021-09-22 14:52:50|727793|726793|727795|726795|727801.6|726801.6|727793|726793|17
1632322380000|2021-09-22 14:53:00|727797.2|726797.2|727879.8|726879.8|727882.5|726882.5|727791.8|726791.8|16
1632322390000|2021-09-22 14:53:10|727878.5|726878.5|727879.2|726879.2|727892.8|726892.8|727877.8|726877.8|21
1632322400000|2021-09-22 14:53:20|727879.7|726879.7|727894.8|726894.8|728386.9|726898.3|727877.2|726386.9|20
1632322410000|2021-09-22 14:53:30|727894.6|726894.6|727902.3|726902.3|727916.2|726916.2|727892.6|726892.6|23
1632322420000|2021-09-22 14:53:40|727900.4|726900.4|727899.1|726899.1|727907|726907|727898.9|726898.9|21
1632322430000|2021-09-22 14:53:50|727898.6|726898.6|727908.7|726908.7|727909.3|726909.3|727898.4|726898.4|16
1632322440000|2021-09-22 14:54:00|727907.3|726907.3|727897.1|726897.1|727907.3|726907.3|727890.4|726890.4|22
1632322450000|2021-09-22 14:54:10|727896.9|726896.9|727898.3|726898.3|727899.1|726899.1|727893.3|726893.3|22
1632322460000|2021-09-22 14:54:20|727899.9|726899.9|727870.3|726870.3|727903.6|726903.6|727870.3|726870.3|18
1632322470000|2021-09-22 14:54:30|727870.8|726870.8|727906.2|726906.2|727913.6|726913.6|727870.8|726870.8|24
1632322480000|2021-09-22 14:54:40|727906.9|726906.9|728062.1|727062.1|728608.7|727128.4|727897.3|726608.7|36
1632322490000|2021-09-22 14:54:50|728063.4|727063.4|728099.4|727099.4|728101.7|727101.7|728054.7|727054.7|35
1632322500000|2021-09-22 14:55:00|728101.1|727101.1|728109.6|727109.6|728114.1|727114.1|728101|727101|31
1632322510000|2021-09-22 14:55:10|728110.9|727110.9|728107.9|727107.9|728112.5|727112.5|728106.3|727106.3|24
1632322520000|2021-09-22 14:55:20|728107.5|727107.5|728065.2|727065.2|728107.7|727107.7|728049.9|727049.9|28
1632322530000|2021-09-22 14:55:30|728063.8|727063.8|727974.9|726974.9|728064.5|727064.5|727973.9|726973.9|32
1632322540000|2021-09-22 14:55:40|727963.2|726963.2|727951.7|726951.7|727967.1|726967.1|727925.2|726925.2|24
1632322550000|2021-09-22 14:55:50|727952.3|726952.3|727952.3|726952.3|727956.9|726956.9|727951.3|726951.3|20
1632322560000|2021-09-22 14:56:00|727949.8|726949.8|727846.8|726846.8|727949.8|726949.8|727831.6|726831.6|35
1632322570000|2021-09-22 14:56:10|727836.1|726836.1|727838.9|726838.9|727849.5|726849.5|727835.4|726835.4|16
1632322580000|2021-09-22 14:56:20|727833.9|726833.9|727806.5|726806.5|728311.6|726852.8|727805.8|726309.7|29
1632322590000|2021-09-22 14:56:30|727814.3|726814.3|728009.7|727009.7|728010.8|727010.8|727806|726806|30
1632322600000|2021-09-22 14:56:40|728010.1|727010.1|728008.4|727008.4|728011.5|727011.5|727977.1|726977.1|34
1632322610000|2021-09-22 14:56:50|728015.5|727015.5|728013.2|727013.2|728519.7|727017.1|728013|726512.5|32
1632322620000|2021-09-22 14:57:00|728013.6|727013.6|728033|727033|728052.7|727052.7|727993.4|726993.4|33
1632322630000|2021-09-22 14:57:10|728047.1|727047.1|728061.5|727061.5|728588|727066.7|728027.2|726564.4|37
1632322640000|2021-09-22 14:57:20|728062.8|727062.8|728064.8|727064.8|728070.3|727070.3|728059.7|727059.7|23
1632322650000|2021-09-22 14:57:30|728065.8|727065.8|727985|726985|728523.3|727065.8|727983|726523.3|38
1632322660000|2021-09-22 14:57:40|727998.8|726998.8|727989.7|726989.7|728006.5|727006.5|727982.5|726982.5|23
1632322670000|2021-09-22 14:57:50|727988.7|726988.7|727959.3|726959.3|728001.6|727001.6|727948.4|726948.4|28
1632322680000|2021-09-22 14:58:00|727960.6|726960.6|727927.9|726927.9|727964.6|726964.6|727927.9|726927.9|38
1632322690000|2021-09-22 14:58:10|727937.8|726937.8|727973.8|726973.8|727973.8|726973.8|727927.9|726927.9|29
1632322700000|2021-09-22 14:58:20|727974.3|726974.3|727960.6|726960.6|727974.8|726974.8|727952.7|726952.7|32
1632322710000|2021-09-22 14:58:30|727960.2|726960.2|727970.2|726970.2|727970.2|726970.2|727957.7|726957.7|26
1632322720000|2021-09-22 14:58:40|727968.8|726968.8|727904.2|726904.2|727970.2|726970.2|727898.4|726898.4|29
1632322730000|2021-09-22 14:58:50|727887.4|726887.4|727852.4|726852.4|727887.4|726887.4|727851.1|726851.1|26
1632322740000|2021-09-22 14:59:00|727852|726852|727817.9|726817.9|727860.1|726860.1|727807.7|726807.7|30
1632322750000|2021-09-22 14:59:10|727809.5|726809.5|727812.7|726812.7|727819.7|726819.7|727801.2|726801.2|34
1632322760000|2021-09-22 14:59:20|727819.6|726819.6|727808.1|726808.1|727823|726823|727808.1|726808.1|24
1632322770000|2021-09-22 14:59:30|727807.4|726807.4|727741.5|726741.5|727816.9|726816.9|727733.7|726733.7|34
1632322780000|2021-09-22 14:59:40|727737.7|726737.7|727724.6|726724.6|727742.1|726742.1|727710.8|726710.8|33
1632322790000|2021-09-22 14:59:50|727724.5|726724.5|727727.9|726727.9|728226.9|726758.1|727710.8|726226.9|34
1632322800000|2021-09-22 15:00:00|727728.7|726728.7|727745.1|726745.1|727747.2|726747.2|727713.2|726713.2|35
1632322810000|2021-09-22 15:00:10|727745.7|726745.7|727752.5|726752.5|728265.5|726764.5|727725.6|726237.2|28
1632322820000|2021-09-22 15:00:20|727752.6|726752.6|727746.3|726746.3|727754.6|726754.6|727741.6|726741.6|24
1632322830000|2021-09-22 15:00:30|727745.5|726745.5|727749.3|726749.3|728246.7|726756.2|727735|726246.7|29
1632322840000|2021-09-22 15:00:40|727749.9|726749.9|727745.1|726745.1|727751.7|726751.7|727736|726736|23
1632322850000|2021-09-22 15:00:50|727748.1|726748.1|727753.7|726753.7|727767.1|726767.1|727742.8|726742.8|27
1632322860000|2021-09-22 15:01:00|727751.7|726751.7|727745.4|726745.4|727757|726757|727738.2|726738.2|29
1632322870000|2021-09-22 15:01:10|727745|726745|727705.9|726705.9|727745|726745|727705.9|726705.9|23
1632322880000|2021-09-22 15:01:20|727707|726707|727703.9|726703.9|727707.8|726707.8|727702|726702|28
1632322890000|2021-09-22 15:01:30|727704.7|726704.7|728196.9|726196.9|728198.1|726704.7|727682.3|726196.9|31
1632322900000|2021-09-22 15:01:40|728199.3|726199.3|727681.2|726681.2|728199.3|726699.6|727681.2|726198.9|24
1632322910000|2021-09-22 15:01:50|727680.2|726680.2|727726.1|726726.1|727741.5|726741.5|727674.1|726674.1|37
1632322920000|2021-09-22 15:02:00|727726.5|726726.5|727643.3|726643.3|728180|726726.8|727643.3|726151.8|23
1632322930000|2021-09-22 15:02:10|727638.5|726638.5|727638.9|726638.9|727660.2|726660.2|727631.9|726631.9|27
1632322940000|2021-09-22 15:02:20|727637.9|726637.9|727633.9|726633.9|727650.3|726650.3|727631.9|726631.9|30
1632322950000|2021-09-22 15:02:30|727634.5|726634.5|727634.7|726634.7|727637.8|726637.8|727631.5|726631.5|23
1632322960000|2021-09-22 15:02:40|727628.1|726628.1|727604.7|726604.7|727631|726631|727604.4|726604.4|22
1632322970000|2021-09-22 15:02:50|727605.3|726605.3|727627.8|726627.8|727631.2|726631.2|727605.3|726605.3|19
1632322980000|2021-09-22 15:03:00|727628.4|726628.4|727623.5|726623.5|727635.5|726635.5|727620.9|726620.9|16
1632322990000|2021-09-22 15:03:10|727623.6|726623.6|727587.6|726587.6|728120.3|726638.2|727557.1|726102.3|26
1632323000000|2021-09-22 15:03:20|727591.9|726591.9|727576.4|726576.4|727591.9|726591.9|727567.1|726567.1|25
1632323010000|2021-09-22 15:03:30|727576.1|726576.1|727573.9|726573.9|727584.2|726584.2|727570.3|726570.3|22
1632323020000|2021-09-22 15:03:40|727573.7|726573.7|727582.9|726582.9|727582.9|726582.9|727568.4|726568.4|19
1632323030000|2021-09-22 15:03:50|727573.4|726573.4|727548.9|726548.9|727573.4|726573.4|727536|726536|23
1632323040000|2021-09-22 15:04:00|727548.4|726548.4|727534.9|726534.9|727548.4|726548.4|727529.9|726529.9|18
1632323050000|2021-09-22 15:04:10|727535|726535|728033.5|726033.5|728033.7|726535.2|727529.2|726031.2|22
1632323060000|2021-09-22 15:04:20|728033.8|726033.8|728116.5|726116.5|728116.5|726595.1|727517|726033.8|23
1632323070000|2021-09-22 15:04:30|728105.9|726105.9|727638.2|726638.2|728130.4|726644.2|727602|726101|27
1632323080000|2021-09-22 15:04:40|727638.7|726638.7|727640.1|726640.1|727643|726643|727635.6|726635.6|15
1632323090000|2021-09-22 15:04:50|727638.7|726638.7|727611.2|726611.2|727638.7|726638.7|727580.1|726580.1|23
1632323100000|2021-09-22 15:05:00|727598.9|726598.9|727576.6|726576.6|727605.3|726605.3|727559.9|726559.9|31
1632323110000|2021-09-22 15:05:10|727579|726579|727706.7|726706.7|727714.3|726714.3|727522|726522|28
1632323120000|2021-09-22 15:05:20|727703.8|726703.8|727699.7|726699.7|727706.7|726706.7|727684.7|726684.7|25
1632323130000|2021-09-22 15:05:30|727698|726698|727682.9|726682.9|727702.3|726702.3|727682.9|726682.9|18
1632323140000|2021-09-22 15:05:40|727687.5|726687.5|727687.6|726687.6|727705.5|726705.5|727682.2|726682.2|18
1632323150000|2021-09-22 15:05:50|727690.8|726690.8|727608|726608|727692.6|726692.6|727579.6|726579.6|30
1632323160000|2021-09-22 15:06:00|727606.8|726606.8|727590.2|726590.2|727614.3|726614.3|727585.7|726585.7|24
1632323170000|2021-09-22 15:06:10|727592.3|726592.3|727581.7|726581.7|728075.3|726612.5|727550|726075.3|34
1632323180000|2021-09-22 15:06:20|727583.4|726583.4|727582.1|726582.1|727601.1|726601.1|727566.7|726566.7|31
1632323190000|2021-09-22 15:06:30|727580.6|726580.6|727547.9|726547.9|727580.6|726580.6|727534.8|726534.8|20
1632323200000|2021-09-22 15:06:40|727546.7|726546.7|727528.9|726528.9|727546.7|726546.7|727528.9|726528.9|21
1632323210000|2021-09-22 15:06:50|727526.7|726526.7|727547.8|726547.8|727549|726549|727521.5|726521.5|22
1632323220000|2021-09-22 15:07:00|727548.3|726548.3|727543.9|726543.9|727548.4|726548.4|727535|726535|13
1632323230000|2021-09-22 15:07:10|727543.4|726543.4|727534.6|726534.6|727546.3|726546.3|727530|726530|14
1632323240000|2021-09-22 15:07:20|727533.6|726533.6|727542.8|726542.8|727544.4|726544.4|727533.6|726533.6|16
1632323250000|2021-09-22 15:07:30|727545|726545|727547.9|726547.9|727566.6|726566.6|727530.5|726530.5|28
1632323260000|2021-09-22 15:07:40|727565.3|726565.3|727621.7|726621.7|727624.2|726624.2|727545.7|726545.7|28
1632323270000|2021-09-22 15:07:50|727619|726619|727567.9|726567.9|727619|726619|727561.8|726561.8|26
1632323280000|2021-09-22 15:08:00|727567.4|726567.4|727528.9|726528.9|727567.5|726567.5|727500.4|726500.4|30
1632323290000|2021-09-22 15:08:10|727505.2|726505.2|727510.5|726510.5|727512.1|726512.1|727499.5|726499.5|27
1632323300000|2021-09-22 15:08:20|727509.2|726509.2|727510.9|726510.9|727517.4|726517.4|727503.9|726503.9|28
1632323310000|2021-09-22 15:08:30|727509.6|726509.6|727502.3|726502.3|727519.9|726519.9|727499.4|726499.4|31
1632323320000|2021-09-22 15:08:40|727504.4|726504.4|727511.3|726511.3|727511.3|726511.3|727500.8|726500.8|25
1632323330000|2021-09-22 15:08:50|727511.4|726511.4|727481.6|726481.6|728006.9|726511.4|727470|725987.1|28
1632323340000|2021-09-22 15:09:00|727480.5|726480.5|727482.1|726482.1|727489.3|726489.3|727467.7|726467.7|16
1632323350000|2021-09-22 15:09:10|727469.3|726469.3|727432.7|726432.7|727917.2|726483.2|727388.8|725916.5|34
1632323360000|2021-09-22 15:09:20|727444|726444|727463.5|726463.5|727472.6|726472.6|727431.3|726431.3|33
1632323370000|2021-09-22 15:09:30|727464.2|726464.2|727417.3|726417.3|727466.7|726466.7|727401.8|726401.8|28
1632323380000|2021-09-22 15:09:40|727418.7|726418.7|727362.5|726362.5|727420.9|726420.9|727362.5|726362.5|23
1632323390000|2021-09-22 15:09:50|727343.8|726343.8|727357.7|726357.7|727359|726359|727339.6|726339.6|21
1632323400000|2021-09-22 15:10:00|727373.8|726373.8|727350.6|726350.6|727402.8|726402.8|727337|726337|33
1632323410000|2021-09-22 15:10:10|727346.8|726346.8|727391.9|726391.9|727411.5|726411.5|727343.8|726343.8|28
1632323420000|2021-09-22 15:10:20|727390.7|726390.7|727436.8|726436.8|727438.9|726438.9|727390.7|726390.7|24
1632323430000|2021-09-22 15:10:30|727421.1|726421.1|727452.2|726452.2|727454.5|726454.5|727417.5|726417.5|28
1632323440000|2021-09-22 15:10:40|727456.3|726456.3|727458.8|726458.8|727458.8|726458.8|727437|726437|20
1632323450000|2021-09-22 15:10:50|727446|726446|727460.1|726460.1|727460.1|726460.1|727441.6|726441.6|26
1632323460000|2021-09-22 15:11:00|727438.3|726438.3|727451.8|726451.8|727462.9|726462.9|727429.5|726429.5|30
1632323470000|2021-09-22 15:11:10|727450.7|726450.7|727446.7|726446.7|727467.2|726467.2|727437.5|726437.5|23
1632323480000|2021-09-22 15:11:20|727463.8|726463.8|727390.7|726390.7|727463.8|726463.8|727370.7|726370.7|29
1632323490000|2021-09-22 15:11:30|727390|726390|727413.9|726413.9|727910.5|726413.9|727386.8|725892.4|26
1632323500000|2021-09-22 15:11:40|727418.5|726418.5|727456.9|726456.9|727456.9|726456.9|727418.5|726418.5|29
1632323510000|2021-09-22 15:11:50|727457.8|726457.8|727467.9|726467.9|727471.3|726471.3|727435.6|726435.6|24
1632323520000|2021-09-22 15:12:00|727467.1|726467.1|727432.3|726432.3|727930.3|726467.1|727400|725915.5|25
1632323530000|2021-09-22 15:12:10|727416|726416|727451.7|726451.7|727455|726455|727408.2|726408.2|28
1632323540000|2021-09-22 15:12:20|727452.5|726452.5|727452.9|726452.9|727455.9|726455.9|727431.9|726431.9|17
1632323550000|2021-09-22 15:12:30|727452.6|726452.6|727430|726430|727462.6|726462.6|727405|726405|29
1632323560000|2021-09-22 15:12:40|727424.9|726424.9|727408.6|726408.6|727431.5|726431.5|727370.3|726370.3|23
1632323570000|2021-09-22 15:12:50|727403.3|726403.3|727404|726404|727409.3|726409.3|727384.8|726384.8|12
1632323580000|2021-09-22 15:13:00|727404.6|726404.6|727387.5|726387.5|727409.3|726409.3|727387.5|726387.5|15
1632323590000|2021-09-22 15:13:10|727408.1|726408.1|727408.2|726408.2|727410.3|726410.3|727377.8|726377.8|17
1632323600000|2021-09-22 15:13:20|727404.3|726404.3|727411.6|726411.6|727412.8|726412.8|727384|726384|19
1632323610000|2021-09-22 15:13:30|727411.8|726411.8|727425.9|726425.9|727433|726433|727388.6|726388.6|21
1632323620000|2021-09-22 15:13:40|727416.3|726416.3|727419.9|726419.9|727426.5|726426.5|727416.3|726416.3|14
1632323630000|2021-09-22 15:13:50|727419.7|726419.7|727400.4|726400.4|727421.8|726421.8|727400.2|726400.2|10
1632323640000|2021-09-22 15:14:00|727416.8|726416.8|727491.4|726491.4|727984.9|726499.5|727412.1|725984.9|28
1632323650000|2021-09-22 15:14:10|727459|726459|727458.2|726458.2|727975.9|726477.8|727439.4|725975.9|33
1632323660000|2021-09-22 15:14:20|727459.6|726459.6|727485.7|726485.7|727492.4|726492.4|727459.6|726459.6|21
1632323670000|2021-09-22 15:14:30|727466.9|726466.9|727477|726477|727510.3|726510.3|727465.9|726465.9|32
1632323680000|2021-09-22 15:14:40|727477.4|726477.4|727458.9|726458.9|728004|726509.7|727449.3|725996.7|24
1632323690000|2021-09-22 15:14:50|727453.4|726453.4|727450.5|726450.5|727478.2|726478.2|727443|726443|21
1632323700000|2021-09-22 15:15:00|727417.7|726417.7|727460.7|726460.7|727958.2|726476.7|727407.9|725958.2|33
1632323710000|2021-09-22 15:15:10|727472.5|726472.5|727968.3|725968.3|727968.3|726474.1|727459.5|725968.3|17
1632323720000|2021-09-22 15:15:20|727966.4|725966.4|727469.1|726469.1|727966.4|726478.4|727462.1|725962.3|15
1632323730000|2021-09-22 15:15:30|727461.5|726461.5|727465.4|726465.4|727472.7|726472.7|727449.3|726449.3|25
1632323740000|2021-09-22 15:15:40|727462.7|726462.7|727294.3|726294.3|727798.1|726491.6|727290.3|725798.1|29
1632323750000|2021-09-22 15:15:50|727283.3|726283.3|727384.3|726384.3|727881.3|726395|727279.6|725871.7|25
1632323760000|2021-09-22 15:16:00|727385.6|726385.6|727447|726447|727909.9|726459.2|727384.1|725892.3|27
1632323770000|2021-09-22 15:16:10|727447.8|726447.8|727474.4|726474.4|727963.1|726490|727447.8|725963.1|25
1632323780000|2021-09-22 15:16:20|727476|726476|727525|726525|727998.4|726525|727476|725987.3|23
1632323790000|2021-09-22 15:16:30|727526|726526|727532.7|726532.7|727535.9|726535.9|727518.1|726518.1|22
1632323800000|2021-09-22 15:16:40|727531.5|726531.5|727506.3|726506.3|727544.5|726544.5|727504.9|726504.9|27
1632323810000|2021-09-22 15:16:50|727989.1|725989.1|727450.2|726450.2|727989.1|726490.5|727440.9|725955.1|37
1632323820000|2021-09-22 15:17:00|727450|726450|727452.2|726452.2|727454.8|726454.8|727446.3|726446.3|26
1632323830000|2021-09-22 15:17:10|727449|726449|727449.3|726449.3|727450.9|726450.9|727438.2|726438.2|19
1632323840000|2021-09-22 15:17:20|727458.4|726458.4|727472.8|726472.8|727476.4|726476.4|727456.5|726456.5|25
1632323850000|2021-09-22 15:17:30|727470.8|726470.8|727469.9|726469.9|727471|726471|727459.5|726459.5|18
1632323860000|2021-09-22 15:17:40|727469.8|726469.8|727471.6|726471.6|727478.4|726478.4|727463.1|726463.1|23
1632323870000|2021-09-22 15:17:50|727471.1|726471.1|727472.4|726472.4|727477.1|726477.1|727469.3|726469.3|15
1632323880000|2021-09-22 15:18:00|727467.5|726467.5|727469.6|726469.6|727479.2|726479.2|727463.3|726463.3|27
1632323890000|2021-09-22 15:18:10|727974.8|725974.8|727438.3|726438.3|727981.7|726479.9|727429|725936|28
1632323900000|2021-09-22 15:18:20|727444.2|726444.2|727443.9|726443.9|727446|726446|727433.3|726433.3|11
1632323910000|2021-09-22 15:18:30|727444.2|726444.2|727921.1|725921.1|727950.5|726444.2|727394.1|725921.1|18
1632323920000|2021-09-22 15:18:40|727422.5|726422.5|727424.6|726424.6|727429.2|726429.2|727414.7|726414.7|20
1632323930000|2021-09-22 15:18:50|727423.2|726423.2|727460.9|726460.9|727957.9|726460.9|727417.4|725953.5|17
1632323940000|2021-09-22 15:19:00|727465.3|726465.3|727461.8|726461.8|727979|726466|727429.1|725909.7|25
1632323950000|2021-09-22 15:19:10|727453.9|726453.9|727534.2|726534.2|728042.9|726543.9|727427.3|725932.9|31
1632323960000|2021-09-22 15:19:20|727535.4|726535.4|727539.7|726539.7|728047.2|726543.8|727533.8|726047.2|16
1632323970000|2021-09-22 15:19:30|727541.3|726541.3|727550.6|726550.6|727550.6|726550.6|727533.6|726533.6|24
1632323980000|2021-09-22 15:19:40|727538.8|726538.8|727532.4|726532.4|727545|726545|727531.8|726531.8|23
1632323990000|2021-09-22 15:19:50|727533.1|726533.1|727561.4|726561.4|727563.3|726563.3|727528.9|726528.9|26
1632324000000|2021-09-22 15:20:00|727561.5|726561.5|727514.2|726514.2|728015.5|726563|727491.4|726015.5|25
1632324010000|2021-09-22 15:20:10|728038.2|726038.2|727546.3|726546.3|728038.2|726550.2|727522.5|726038.2|26
1632324020000|2021-09-22 15:20:20|727548.6|726548.6|727534|726534|727548.6|726548.6|727528.8|726528.8|25
1632324030000|2021-09-22 15:20:30|727531.2|726531.2|727527.8|726527.8|727538.3|726538.3|727527.8|726527.8|17
1632324040000|2021-09-22 15:20:40|727528.2|726528.2|727567.6|726567.6|727570.4|726570.4|727525.5|726525.5|28
1632324050000|2021-09-22 15:20:50|727566.4|726566.4|727539.8|726539.8|728056.2|726571.1|727539.8|726055.2|21
1632324060000|2021-09-22 15:21:00|727545|726545|727561.4|726561.4|728066.7|726582.9|727545|726063.7|22
1632324070000|2021-09-22 15:21:10|727556.5|726556.5|728158.3|726158.3|728158.3|726661.8|727556.5|726141.6|28
1632324080000|2021-09-22 15:21:20|728166.1|726166.1|728170.1|726170.1|728184.8|726684.9|727668.9|726165.5|20
1632324090000|2021-09-22 15:21:30|728170.6|726170.6|727690.1|726690.1|728192.1|726690.3|727688.5|726170.5|18
1632324100000|2021-09-22 15:21:40|727690.8|726690.8|728209.4|726209.4|728209.4|726709.3|727674.9|726209.4|21
1632324110000|2021-09-22 15:21:50|728214.1|726214.1|727719.7|726719.7|728239|726752.1|727691.7|726203.1|31
1632324120000|2021-09-22 15:22:00|727715|726715|727757.4|726757.4|728221.8|726758.8|727699.6|726216.6|28
1632324130000|2021-09-22 15:22:10|727763.2|726763.2|727781.5|726781.5|727781.5|726781.5|727758.4|726758.4|28
1632324140000|2021-09-22 15:22:20|727777.7|726777.7|727806.9|726806.9|728306.4|726815.5|727768.6|726281.8|25
1632324150000|2021-09-22 15:22:30|727808.4|726808.4|728290.5|726290.5|728307|726817.6|727800|726290.5|24
1632324160000|2021-09-22 15:22:40|727781.8|726781.8|728262.1|726262.1|728294.3|726792.4|727744.2|726262.1|24
1632324170000|2021-09-22 15:22:50|728263.8|726263.8|727800.4|726800.4|728294|726800.9|727765.2|726263.8|20
1632324180000|2021-09-22 15:23:00|727799.1|726799.1|727848.4|726848.4|728333.6|726863.6|727799.1|726321.9|28
1632324190000|2021-09-22 15:23:10|727849.2|726849.2|727869.1|726869.1|727869.2|726869.2|727849.2|726849.2|23
1632324200000|2021-09-22 15:23:20|727866.9|726866.9|727858.1|726858.1|727872|726872|727858.1|726858.1|16
1632324210000|2021-09-22 15:23:30|727857.9|726857.9|727863.3|726863.3|727875.6|726875.6|727857.4|726857.4|25
1632324220000|2021-09-22 15:23:40|727872.6|726872.6|727876|726876|727877|726877|727856|726856|22
1632324230000|2021-09-22 15:23:50|727874.2|726874.2|727891.8|726891.8|727920.2|726920.2|727863.1|726863.1|28
1632324240000|2021-09-22 15:24:00|727888.2|726888.2|727948.7|726948.7|728026.4|727026.4|727888.2|726888.2|28
1632324250000|2021-09-22 15:24:10|727951.8|726951.8|727931.4|726931.4|727953.3|726953.3|727906.7|726906.7|28
1632324260000|2021-09-22 15:24:20|727932.1|726932.1|728413.4|726413.4|728436.2|726936.1|727918.1|726413.4|19
1632324270000|2021-09-22 15:24:30|728418.3|726418.3|727918.9|726918.9|728426.3|726941.1|727907.7|726408.1|26
1632324280000|2021-09-22 15:24:40|727919.8|726919.8|727958.5|726958.5|728461.6|726964.7|727911.8|726415.9|28
1632324290000|2021-09-22 15:24:50|727958.4|726958.4|727989|726989|727990|726990|727947|726947|24
1632324300000|2021-09-22 15:25:00|727989.9|726989.9|727903.4|726903.4|728442.1|726989.9|727901.7|726410|35
1632324310000|2021-09-22 15:25:10|727904.5|726904.5|727953.2|726953.2|728464|726966.4|727897.9|726452.1|33
1632324320000|2021-09-22 15:25:20|727953.8|726953.8|727959.5|726959.5|727961.3|726961.3|727931.6|726931.6|23
1632324330000|2021-09-22 15:25:30|727960.7|726960.7|727965.6|726965.6|727973.3|726973.3|727936.4|726936.4|25
1632324340000|2021-09-22 15:25:40|727968.8|726968.8|727942.3|726942.3|727972.8|726972.8|727942.3|726942.3|26
1632324350000|2021-09-22 15:25:50|727948.5|726948.5|727963.1|726963.1|727963.1|726963.1|727934.7|726934.7|18
1632324360000|2021-09-22 15:26:00|727952.4|726952.4|728466.4|726466.4|728479.7|726983.6|727951.1|726464.7|24
1632324370000|2021-09-22 15:26:10|728465.5|726465.5|727958.4|726958.4|728469.4|726969.3|727958.4|726454.2|17
1632324380000|2021-09-22 15:26:20|727945.8|726945.8|727954.3|726954.3|728434.8|726965.3|727927.4|726434.8|19
1632324390000|2021-09-22 15:26:30|727947.8|726947.8|727939|726939|727953.9|726953.9|727930.8|726930.8|20
1632324400000|2021-09-22 15:26:40|727947.1|726947.1|727942.1|726942.1|727949|726949|727931.1|726931.1|17
1632324410000|2021-09-22 15:26:50|727942.4|726942.4|727914.2|726914.2|728410.7|726944.4|727912.9|726410.7|17
1632324420000|2021-09-22 15:27:00|727914.8|726914.8|727922.2|726922.2|727927.4|726927.4|727898.1|726898.1|32
1632324430000|2021-09-22 15:27:10|727918.5|726918.5|727904.5|726904.5|728398.5|726921|727890.5|726398.5|28
1632324440000|2021-09-22 15:27:20|727906.2|726906.2|727915|726915|728425.5|726925.6|727903.2|726422.4|30
1632324450000|2021-09-22 15:27:30|727915.2|726915.2|727905.7|726905.7|727915.9|726915.9|727904.2|726904.2|29
1632324460000|2021-09-22 15:27:40|727915.9|726915.9|727886.1|726886.1|727920|726920|727886.1|726886.1|26
1632324470000|2021-09-22 15:27:50|727893.9|726893.9|727911.7|726911.7|727923.6|726923.6|727888.3|726888.3|22
1632324480000|2021-09-22 15:28:00|727910.7|726910.7|727820.1|726820.1|728371.2|726911.6|727802.5|726310.6|31
1632324490000|2021-09-22 15:28:10|727803.4|726803.4|727842.3|726842.3|727842.3|726842.3|727798.8|726798.8|26
1632324500000|2021-09-22 15:28:20|727828|726828|727839.2|726839.2|727845.4|726845.4|727828|726828|26
1632324510000|2021-09-22 15:28:30|727839.6|726839.6|727851|726851|727856.1|726856.1|727837.2|726837.2|23
1632324520000|2021-09-22 15:28:40|727849.5|726849.5|727853|726853|727867.1|726867.1|727847.5|726847.5|13
1632324530000|2021-09-22 15:28:50|727863.7|726863.7|728353.5|726353.5|728361.5|726863.7|727849.3|726342.2|15
1632324540000|2021-09-22 15:29:00|728355.4|726355.4|727810.7|726810.7|728355.4|726859.9|727807.4|726355.4|19
1632324550000|2021-09-22 15:29:10|727811.2|726811.2|727868.6|726868.6|727876.9|726876.9|727811.2|726811.2|26
1632324560000|2021-09-22 15:29:20|727869.8|726869.8|727712.6|726712.6|727874.3|726874.3|727699.5|726699.5|33
1632324570000|2021-09-22 15:29:30|727712.8|726712.8|727696.4|726696.4|727714.8|726714.8|727696.4|726696.4|26
1632324580000|2021-09-22 15:29:40|727694.3|726694.3|727654.9|726654.9|728170.8|726713.2|727641.9|726168.5|31
1632324590000|2021-09-22 15:29:50|727656.8|726656.8|727659.7|726659.7|727664.8|726664.8|727636.6|726636.6|25
1632324600000|2021-09-22 15:30:00|727661.1|726661.1|727685.3|726685.3|727685.3|726685.3|727641.2|726641.2|21
1632324610000|2021-09-22 15:30:10|727687.1|726687.1|727648.1|726648.1|727691.8|726691.8|727648.1|726648.1|29
1632324620000|2021-09-22 15:30:20|727649|726649|727755.6|726755.6|728249.6|726765.8|727649|726245.8|29
1632324630000|2021-09-22 15:30:30|728267|726267|728262.9|726262.9|728269.9|726772.1|727756.8|726252|28
1632324640000|2021-09-22 15:30:40|728258.4|726258.4|727766.4|726766.4|728258.4|726774|727755.8|726252.6|25
1632324650000|2021-09-22 15:30:50|727765.1|726765.1|727752.7|726752.7|728263.7|726770.5|727729.1|726263.7|31
1632324660000|2021-09-22 15:31:00|727755.2|726755.2|727722.3|726722.3|728226.5|726756.3|727698.1|726226.5|30
1632324670000|2021-09-22 15:31:10|727721|726721|727682.2|726682.2|727721.4|726721.4|727682.2|726682.2|14
1632324680000|2021-09-22 15:31:20|727691.9|726691.9|727687.6|726687.6|728172.2|726695.1|727668.9|726172.2|18
1632324690000|2021-09-22 15:31:30|727683.3|726683.3|727667.2|726667.2|727691.4|726691.4|727665.1|726665.1|22
1632324700000|2021-09-22 15:31:40|727667.6|726667.6|727654.7|726654.7|727694.3|726694.3|727654.7|726654.7|17
1632324710000|2021-09-22 15:31:50|727648.1|726648.1|727678.5|726678.5|728190.5|726709|727648.1|726190.5|34
1632324720000|2021-09-22 15:32:00|727683|726683|727675|726675|727687|726687|727675|726675|25
1632324730000|2021-09-22 15:32:10|727675.1|726675.1|727680.3|726680.3|727680.7|726680.7|727660.3|726660.3|24
1632324740000|2021-09-22 15:32:20|727682.7|726682.7|727682.3|726682.3|727682.7|726682.7|727674.1|726674.1|25
1632324750000|2021-09-22 15:32:30|727661.8|726661.8|727701.2|726701.2|727701.2|726701.2|727661.6|726661.6|18
1632324760000|2021-09-22 15:32:40|727709.1|726709.1|727654.2|726654.2|727709.1|726709.1|727650.7|726650.7|25
1632324770000|2021-09-22 15:32:50|727643.4|726643.4|727667.2|726667.2|728174|726676.6|727612.5|726165.9|25
1632324780000|2021-09-22 15:33:00|727667.1|726667.1|727649.3|726649.3|727674.9|726674.9|727646.6|726646.6|26
1632324790000|2021-09-22 15:33:10|727656.3|726656.3|727705|726705|728200.1|726709.6|727656.3|726184.1|25
1632324800000|2021-09-22 15:33:20|727685.4|726685.4|727655.7|726655.7|727705.2|726705.2|727628.7|726628.7|19
1632324810000|2021-09-22 15:33:30|727634.4|726634.4|727661.3|726661.3|727680.3|726680.3|727630.1|726630.1|28
1632324820000|2021-09-22 15:33:40|727679.5|726679.5|727682.6|726682.6|728184.4|726694.3|727657.5|726184.4|21
1632324830000|2021-09-22 15:33:50|727658.9|726658.9|727797.8|726797.8|727820.9|726820.9|727656.9|726656.9|24
1632324840000|2021-09-22 15:34:00|727819.6|726819.6|727854.6|726854.6|728342.3|726859.6|727819.6|726342.3|29
1632324850000|2021-09-22 15:34:10|727850.9|726850.9|728254.2|726254.2|728275.6|726851.5|727738.8|726242.1|30
1632324860000|2021-09-22 15:34:20|728250.1|726250.1|727731.1|726731.1|728250.1|726750|727710.6|726250.1|21
1632324870000|2021-09-22 15:34:30|728242|726242|727730.4|726730.4|728242|726744.9|727729.5|726229.3|14
1632324880000|2021-09-22 15:34:40|727731|726731|727739.4|726739.4|728222.1|726753.9|727700.3|726208.9|30
1632324890000|2021-09-22 15:34:50|727756.2|726756.2|727743.7|726743.7|728265.7|726766.6|727713.3|726254.4|27
1632324900000|2021-09-22 15:35:00|727742.1|726742.1|727711.9|726711.9|727744.1|726744.1|727711.2|726711.2|27
1632324910000|2021-09-22 15:35:10|727711.2|726711.2|727692.6|726692.6|728221.6|726719.9|727690.7|726190.4|31
1632324920000|2021-09-22 15:35:20|727692.9|726692.9|727672.5|726672.5|727705.8|726705.8|727672.3|726672.3|22
1632324930000|2021-09-22 15:35:30|727663.3|726663.3|727695.3|726695.3|727703.4|726703.4|727663.3|726663.3|27
1632324940000|2021-09-22 15:35:40|727697|726697|727707.7|726707.7|728196.4|726707.7|727694.3|726196.4|23
1632324950000|2021-09-22 15:35:50|727708.1|726708.1|727652.6|726652.6|728177.1|726708.1|727644.5|726177.1|28
1632324960000|2021-09-22 15:36:00|727653.7|726653.7|727654.3|726654.3|728134.4|726654.6|727609.1|726134.4|29
1632324970000|2021-09-22 15:36:10|727651.9|726651.9|727665.2|726665.2|727665.7|726665.7|727643|726643|22
1632324980000|2021-09-22 15:36:20|727664|726664|727671.8|726671.8|727671.8|726671.8|727659.1|726659.1|17
1632324990000|2021-09-22 15:36:30|727672|726672|727666|726666|727672|726672|727653.8|726653.8|22
1632325000000|2021-09-22 15:36:40|727667.4|726667.4|727680.4|726680.4|728185|726680.8|727659|726173|21
1632325010000|2021-09-22 15:36:50|727677.7|726677.7|727679|726679|727683.2|726683.2|727671.3|726671.3|17
1632325020000|2021-09-22 15:37:00|727679.9|726679.9|727717.4|726717.4|727724.1|726724.1|727675.8|726675.8|26
1632325030000|2021-09-22 15:37:10|727716.8|726716.8|727712|726712|727722.4|726722.4|727703.1|726703.1|28
1632325040000|2021-09-22 15:37:20|727712.1|726712.1|727746.3|726746.3|727774.4|726774.4|727709.4|726709.4|21
1632325050000|2021-09-22 15:37:30|727749.7|726749.7|727791|726791|728284.6|726791|727749.7|726257.3|30
1632325060000|2021-09-22 15:37:40|727790.7|726790.7|727781.2|726781.2|727791|726791|727772.7|726772.7|26
1632325070000|2021-09-22 15:37:50|727786.1|726786.1|727783.1|726783.1|728286.8|726795.3|727758.6|726286.8|25
1632325080000|2021-09-22 15:38:00|727788|726788|727804.9|726804.9|728295.5|726804.9|727761.8|726295.5|22
1632325090000|2021-09-22 15:38:10|728309.6|726309.6|727810.1|726810.1|728309.6|726820.7|727810.1|726307.5|18
1632325100000|2021-09-22 15:38:20|727849.2|726849.2|727878.8|726878.8|727880|726880|727847.2|726847.2|25
1632325110000|2021-09-22 15:38:30|727879.1|726879.1|727878.8|726878.8|728355.1|726880.5|727845.4|726348.9|25
1632325120000|2021-09-22 15:38:40|727874.6|726874.6|727853.1|726853.1|728375.2|726879.9|727853.1|726371|17
1632325130000|2021-09-22 15:38:50|727871.7|726871.7|728324|726324|728327.4|726871.7|727805.1|726312.2|22
1632325140000|2021-09-22 15:39:00|728326.4|726326.4|727811.4|726811.4|728327.9|726829.9|727791.5|726323.7|24
1632325150000|2021-09-22 15:39:10|727800.7|726800.7|727804|726804|727835.5|726835.5|727794.2|726794.2|19
1632325160000|2021-09-22 15:39:20|727789.2|726789.2|727759.4|726759.4|728285|726789.4|727756.9|726285|29
1632325170000|2021-09-22 15:39:30|727760.4|726760.4|727706.2|726706.2|728219.7|726780.4|727706.2|726215.4|22
1632325180000|2021-09-22 15:39:40|727718.5|726718.5|727711.8|726711.8|727718.7|726718.7|727708.5|726708.5|21
1632325190000|2021-09-22 15:39:50|727713.1|726713.1|727697|726697|727713.1|726713.1|727697|726697|15
1632325200000|2021-09-22 15:40:00|727691.4|726691.4|727692.9|726692.9|727703.9|726703.9|727683.2|726683.2|27
1632325210000|2021-09-22 15:40:10|727693.3|726693.3|727705.8|726705.8|727718.1|726718.1|727690.6|726690.6|28
1632325220000|2021-09-22 15:40:20|727705.3|726705.3|727700.5|726700.5|728225.8|726735.9|727696.2|726208.3|25
1632325230000|2021-09-22 15:40:30|727703.2|726703.2|727705|726705|727705.4|726705.4|727702.5|726702.5|17
1632325240000|2021-09-22 15:40:40|727705.6|726705.6|727704.9|726704.9|727706.8|726706.8|727701.8|726701.8|20
1632325250000|2021-09-22 15:40:50|727704.6|726704.6|727700.1|726700.1|727705|726705|727689.9|726689.9|22
1632325260000|2021-09-22 15:41:00|727700.3|726700.3|727712.7|726712.7|727717.9|726717.9|727670.3|726670.3|24
1632325270000|2021-09-22 15:41:10|727709.6|726709.6|727736.3|726736.3|727753.2|726753.2|727691.8|726691.8|30
1632325280000|2021-09-22 15:41:20|728238.8|726238.8|728180.1|726180.1|728241.5|726694.8|727678.4|726180.1|21
1632325290000|2021-09-22 15:41:30|727703.4|726703.4|727705.9|726705.9|728231.3|726709.3|727697.5|726198.6|32
1632325300000|2021-09-22 15:41:40|727709.2|726709.2|727692|726692|728183|726709.2|727678.6|726183|28
1632325310000|2021-09-22 15:41:50|727685.3|726685.3|727687.3|726687.3|727700.3|726700.3|727679.5|726679.5|25
1632325320000|2021-09-22 15:42:00|727687.8|726687.8|727683.6|726683.6|727687.8|726687.8|727678.6|726678.6|22
1632325330000|2021-09-22 15:42:10|727683.2|726683.2|727684.5|726684.5|727684.5|726684.5|727677.8|726677.8|11
1632325340000|2021-09-22 15:42:20|727681.9|726681.9|727678.5|726678.5|727687.3|726687.3|727677.1|726677.1|17
1632325350000|2021-09-22 15:42:30|727675.8|726675.8|727678.5|726678.5|727681.4|726681.4|727675.8|726675.8|6
1632325360000|2021-09-22 15:42:40|727675.8|726675.8|727683.5|726683.5|727684.7|726684.7|727675.8|726675.8|15
1632325370000|2021-09-22 15:42:50|727675.2|726675.2|727684.3|726684.3|727685|726685|727673.4|726673.4|10
1632325380000|2021-09-22 15:43:00|727682|726682|727682.7|726682.7|727683.4|726683.4|727668.7|726668.7|19
1632325390000|2021-09-22 15:43:10|727683.9|726683.9|727635.8|726635.8|727683.9|726683.9|727635.8|726635.8|24
1632325400000|2021-09-22 15:43:20|727636.6|726636.6|727554.8|726554.8|728061.6|726637.3|727554.8|726061.6|28
1632325410000|2021-09-22 15:43:30|727560.4|726560.4|727528.3|726528.3|727565.3|726565.3|727528.3|726528.3|33
1632325420000|2021-09-22 15:43:40|727540.2|726540.2|727481.1|726481.1|728044.2|726547.7|727479.5|726044.2|19
1632325430000|2021-09-22 15:43:50|727492.1|726492.1|727373.1|726373.1|727998.5|726496.3|727369.3|725879.4|34
1632325440000|2021-09-22 15:44:00|727375.3|726375.3|727375.2|726375.2|727865.3|726377.4|727349.4|725865.3|31
1632325450000|2021-09-22 15:44:10|727382|726382|727372.3|726372.3|727394|726394|727362.3|726362.3|27
1632325460000|2021-09-22 15:44:20|727374|726374|727336|726336|727375.7|726375.7|727330.2|726330.2|27
1632325470000|2021-09-22 15:44:30|727336.9|726336.9|727356|726356|727868.5|726364.8|727320.6|725854.8|33
1632325480000|2021-09-22 15:44:40|727357.4|726357.4|727861.7|725861.7|727874.2|726370.9|727357.4|725860|26
1632325490000|2021-09-22 15:44:50|727861|725861|727815.2|725815.2|727864.6|726324.8|727234|725751.1|32
1632325500000|2021-09-22 15:45:00|727313.9|726313.9|727770.9|725770.9|727789.2|726313.9|727253.7|725762.1|20
1632325510000|2021-09-22 15:45:10|727754|725754|727765.5|725765.5|727768.8|726264.8|727261.9|725754|16
1632325520000|2021-09-22 15:45:20|727763.4|725763.4|727770.5|725770.5|727794.7|726293|727268.9|725763.3|22
1632325530000|2021-09-22 15:45:30|727767.8|725767.8|727776.3|725776.3|727797.1|726291.9|727284.3|725767.8|19
1632325540000|2021-09-22 15:45:40|727286.2|726286.2|727767.9|725767.9|727808|726302.3|727286.2|725767.9|30
1632325550000|2021-09-22 15:45:50|727807|725807|727247.8|726247.8|727807|726277.6|727247.8|725751.3|27
1632325560000|2021-09-22 15:46:00|727252.2|726252.2|727745.8|725745.8|727751.9|726257.2|727246.4|725736.1|24
1632325570000|2021-09-22 15:46:10|727244.2|726244.2|727255.7|726255.7|727780.1|726260.8|727244.2|725768.1|14
1632325580000|2021-09-22 15:46:20|727260.6|726260.6|727229.8|726229.8|727727|726260.6|727197.8|725713.8|17
1632325590000|2021-09-22 15:46:30|727231.2|726231.2|727780.8|725780.8|727784.6|726286.8|727214.9|725750.9|20
1632325600000|2021-09-22 15:46:40|727780.5|725780.5|727787.7|725787.7|727792|726290.9|727267.4|725753.4|15
1632325610000|2021-09-22 15:46:50|727786.8|725786.8|727249.3|726249.3|727786.8|726262|727245.7|725745.4|20
1632325620000|2021-09-22 15:47:00|727264.8|726264.8|727279.7|726279.7|727770.5|726281.7|727247|725742.7|22
1632325630000|2021-09-22 15:47:10|727776.5|725776.5|727291.8|726291.8|727818.9|726318|727271.4|725752.6|30
1632325640000|2021-09-22 15:47:20|727809.5|725809.5|727857.6|725857.6|727859.4|726361.4|727302.4|725781.1|23
1632325650000|2021-09-22 15:47:30|727860.4|725860.4|727347.5|726347.5|727864.1|726367|727334.5|725845.9|22
1632325660000|2021-09-22 15:47:40|727820.8|725820.8|727876.4|725876.4|727881.5|726369.8|727362.4|725820.8|20
1632325670000|2021-09-22 15:47:50|727869|725869|727867.3|725867.3|727881.4|726370.4|727329.3|725826|30
1632325680000|2021-09-22 15:48:00|727867.1|725867.1|727838.3|725838.3|727867.1|726365|727341.7|725830.8|27
1632325690000|2021-09-22 15:48:10|727858.7|725858.7|727356.5|726356.5|727873.1|726362.3|727316.5|725824.1|20
1632325700000|2021-09-22 15:48:20|727856.2|725856.2|727843.3|725843.3|727869.6|725869.6|727843.3|725843.3|14
1632325710000|2021-09-22 15:48:30|727853.5|725853.5|727290.5|726290.5|727858.3|726294.2|727277.2|725771.6|14
1632325720000|2021-09-22 15:48:40|727319|726319|727281.7|726281.7|727319|726319|727281.7|726281.7|8
1632325730000|2021-09-22 15:48:50|727281.6|726281.6|727293.6|726293.6|727293.6|726293.6|727281.4|726281.4|7
1632325740000|2021-09-22 15:49:00|727292.1|726292.1|727737.3|725737.3|727742.2|726293.2|727244.2|725737.3|21
1632325750000|2021-09-22 15:49:10|727249.4|726249.4|727696.1|725696.1|727732.8|726251.6|727187.6|725683.4|27
1632325760000|2021-09-22 15:49:20|727690.6|725690.6|727711.5|725711.5|727712|726212.3|727212.3|725687.5|17
1632325770000|2021-09-22 15:49:30|727712.5|725712.5|727713.3|725713.3|727719.6|725719.6|727696.1|725696.1|20
1632325780000|2021-09-22 15:49:40|727700.9|725700.9|727713.9|725713.9|727716.2|725716.2|727700.7|725700.7|11
1632325790000|2021-09-22 15:49:50|727712|725712|727711.3|725711.3|727725.3|726213.7|727199.9|725711.3|11
1632325800000|2021-09-22 15:50:00|727692.1|725692.1|727707.1|725707.1|727707.1|725707.1|727687.4|725687.4|12
1632325810000|2021-09-22 15:50:10|727706.9|725706.9|727725.7|725725.7|727725.7|725725.7|727704.8|725704.8|6
1632325820000|2021-09-22 15:50:20|727721.3|725721.3|727050.2|726050.2|727721.3|726063.4|727042.1|725556.4|23
1632325830000|2021-09-22 15:50:30|727076.1|726076.1|727081.6|726081.6|727601.5|726085.8|727038.8|725552.3|39
1632325840000|2021-09-22 15:50:40|727083.2|726083.2|727595.4|725595.4|727598.2|726088|727083.2|725581.3|30
1632325850000|2021-09-22 15:50:50|727595.1|725595.1|727621.7|725621.7|727624.4|725624.4|727588.6|725588.6|32
1632325860000|2021-09-22 15:51:00|727618.9|725618.9|727556.8|725556.8|727631.9|725631.9|727537.2|725537.2|28
1632325870000|2021-09-22 15:51:10|727564.1|725564.1|727643.5|725643.5|727655|726132|727057.7|725564.1|31
1632325880000|2021-09-22 15:51:20|727657.3|725657.3|727568.6|725568.6|727657.3|725657.3|727564.9|725564.9|27
1632325890000|2021-09-22 15:51:30|727568.2|725568.2|727561|725561|727568.4|726044|727032.5|725526.1|34
1632325900000|2021-09-22 15:51:40|727563.5|725563.5|727610.4|725610.4|727612|725612|727544.3|725544.3|21
1632325910000|2021-09-22 15:51:50|727605.8|725605.8|727611.4|725611.4|727617.7|725617.7|727596.8|725596.8|22
1632325920000|2021-09-22 15:52:00|727651.2|725651.2|727627.2|725627.2|727676.1|725676.1|727627.2|725627.2|24
1632325930000|2021-09-22 15:52:10|727645.1|725645.1|727654.5|725654.5|727671.9|726168.8|727168.8|725641.7|32
1632325940000|2021-09-22 15:52:20|727651.5|725651.5|727684|725684|727734.9|725734.9|727645.8|725645.8|30
1632325950000|2021-09-22 15:52:30|727689.3|725689.3|727668.4|725668.4|727695.4|725695.4|727650.9|725650.9|36
1632325960000|2021-09-22 15:52:40|727673.1|725673.1|727644.3|725644.3|727677.9|726154.7|727151.9|725631.4|33
1632325970000|2021-09-22 15:52:50|727613.1|725613.1|727573.5|725573.5|727613.1|726075.4|727036.7|725523.6|33
1632325980000|2021-09-22 15:53:00|727551.3|725551.3|727565.6|725565.6|727577.8|726078.4|727078.4|725546.1|27
1632325990000|2021-09-22 15:53:10|727557.7|725557.7|727537.3|725537.3|727567.9|726034.4|727022.6|725518.7|32
1632326000000|2021-09-22 15:53:20|727542.9|725542.9|727450.3|725450.3|727542.9|725986.9|726961.1|725425.1|34
1632326010000|2021-09-22 15:53:30|727433|725433|727355|725355|727461.6|725809.3|726809.3|725305.5|33
1632326020000|2021-09-22 15:53:40|727350.5|725350.5|727331|725331|727350.5|725350.5|727311.3|725311.3|24
1632326030000|2021-09-22 15:53:50|727330.6|725330.6|727325.5|725325.5|727358.6|725358.6|727325.5|725325.5|27
1632326040000|2021-09-22 15:54:00|727321|725321|727329.5|725329.5|727345.8|725345.8|727307.1|725307.1|31
1632326050000|2021-09-22 15:54:10|727331.8|725331.8|727316.6|725316.6|727340|725340|727302.1|725302.1|30
1632326060000|2021-09-22 15:54:20|727306.5|725306.5|727343.9|725343.9|727350.9|725850.1|726842.8|725301.2|27
1632326070000|2021-09-22 15:54:30|727328.1|725328.1|727311|725311|727357.5|725837.5|726832.9|725311|28
1632326080000|2021-09-22 15:54:40|727325.8|725325.8|726858.2|725858.2|727360.4|725863.5|726814.3|725325.8|27
1632326090000|2021-09-22 15:54:50|726850.1|725850.1|726840.4|725840.4|727346.9|725853|726821.2|725331.8|22
1632326100000|2021-09-22 15:55:00|726843|725843|727343.7|725343.7|727351.1|725851.8|726843|725339.6|14
1632326110000|2021-09-22 15:55:10|727342.8|725342.8|727324.3|725324.3|727355.7|725829.9|726820.6|725322.2|32
1632326120000|2021-09-22 15:55:20|727322.2|725322.2|727377|725377|727377|725860.7|726834.8|725322.2|23
1632326130000|2021-09-22 15:55:30|726884.6|725884.6|727374.1|725374.1|727376|725885|726858.6|725342.1|25
1632326140000|2021-09-22 15:55:40|727357.6|725357.6|727385.3|725385.3|727386.3|725386.3|727341.9|725341.9|24
1632326150000|2021-09-22 15:55:50|727388.4|725388.4|727327.6|725327.6|727396|725866.6|726866.6|725315.4|23
1632326160000|2021-09-22 15:56:00|726844.4|725844.4|727218.1|725218.1|727345.4|725844.4|726701.4|725212|35
1632326170000|2021-09-22 15:56:10|727211.7|725211.7|727232.6|725232.6|727251.9|725724.2|726688.5|725203.6|29
1632326180000|2021-09-22 15:56:20|727247.6|725247.6|726723.2|725723.2|727255.7|725783.6|726721.6|725232.1|17
1632326190000|2021-09-22 15:56:30|726722.8|725722.8|727212.4|725212.4|727223.4|725722.8|726712.1|725204.5|25
1632326200000|2021-09-22 15:56:40|727205.1|725205.1|727156.1|725156.1|727205.1|725661.8|726646.2|725133.9|21
1632326210000|2021-09-22 15:56:50|727139.2|725139.2|727083|725083|727160.2|725630|726563|725065|30
1632326220000|2021-09-22 15:57:00|727083.2|725083.2|727090|725090|727117|725605.3|726584|725080.1|25
1632326230000|2021-09-22 15:57:10|727098.2|725098.2|727056|725056|727098.2|725591.7|726565.2|725043.8|33
1632326240000|2021-09-22 15:57:20|727071.7|725071.7|727110.9|725110.9|727112.7|725112.7|727071.7|725071.7|40
1632326250000|2021-09-22 15:57:30|727111.3|725111.3|727107.4|725107.4|727112.3|725572.1|726572.1|725067|35
1632326260000|2021-09-22 15:57:40|727106.2|725106.2|727090.6|725090.6|727119|725119|727090.6|725090.6|23
1632326270000|2021-09-22 15:57:50|727100.1|725100.1|727070.1|725070.1|727105.3|725105.3|727038.6|725038.6|29
1632326280000|2021-09-22 15:58:00|726594.6|725594.6|727157.9|725157.9|727162.4|725594.6|726594.6|725057.3|26
1632326290000|2021-09-22 15:58:10|727159.2|725159.2|727131.9|725131.9|727163.6|725163.6|727131.1|725131.1|26
1632326300000|2021-09-22 15:58:20|727135.5|725135.5|727186.5|725186.5|727186.5|725186.5|727111.6|725111.6|31
1632326310000|2021-09-22 15:58:30|726681.7|725681.7|727129|725129|727166.1|725681.7|726681.7|725111.1|23
1632326320000|2021-09-22 15:58:40|727131.7|725131.7|727126.3|725126.3|727149.9|725149.9|727115.8|725115.8|29
1632326330000|2021-09-22 15:58:50|727136.8|725136.8|727113.8|725113.8|727142.9|725142.9|727113.8|725113.8|26
1632326340000|2021-09-22 15:59:00|727120.4|725120.4|727095.6|725095.6|727163|725163|727075.4|725075.4|35
1632326350000|2021-09-22 15:59:10|727092.9|725092.9|727087.5|725087.5|727106.4|725106.4|727087.5|725087.5|20
1632326360000|2021-09-22 15:59:20|727088.6|725088.6|727121.7|725121.7|727121.7|725121.7|727087|725087|21
1632326370000|2021-09-22 15:59:30|727113|725113|727155.1|725155.1|727209.1|725209.1|727113|725113|27
1632326380000|2021-09-22 15:59:40|727158.5|725158.5|727195|725195|727199.2|725199.2|727145|725145|30
1632326390000|2021-09-22 15:59:50|727220.9|725220.9|727118.4|725118.4|727234.5|725234.5|727118.4|725118.4|25
1632326400000|2021-09-22 16:00:00|727176.8|725176.8|727125.1|725125.1|727178.5|725694.9|726694.9|725097.1|22
1632326410000|2021-09-22 16:00:10|727123|725123|727108.4|725108.4|727123|725123|727079.5|725079.5|28
1632326420000|2021-09-22 16:00:20|727102.5|725102.5|727120.4|725120.4|727133.7|725133.7|727102.5|725102.5|34
1632326430000|2021-09-22 16:00:30|727112.6|725112.6|727106|725106|727148.8|725148.8|727103.3|725103.3|28
1632326440000|2021-09-22 16:00:40|727098.2|725098.2|727096.5|725096.5|727135.9|725135.9|727082|725082|28
1632326450000|2021-09-22 16:00:50|727105.9|725105.9|727137.9|725137.9|727137.9|725137.9|727105.4|725105.4|17
1632326460000|2021-09-22 16:01:00|727128.9|725128.9|727105.8|725105.8|727157.9|725655.3|726648.6|725095|23
1632326470000|2021-09-22 16:01:10|727103.2|725103.2|727112.4|725112.4|727112.4|725112.4|727092.8|725092.8|16
1632326480000|2021-09-22 16:01:20|727113.1|725113.1|727145.6|725145.6|727156|725660.7|726655.9|725113.1|30
1632326490000|2021-09-22 16:01:30|727144.2|725144.2|727147.9|725147.9|727150.5|725150.5|727142.9|725142.9|20
1632326500000|2021-09-22 16:01:40|727150.7|725150.7|727096.8|725096.8|727156.6|725156.6|727086|725086|15
1632326510000|2021-09-22 16:01:50|727088.8|725088.8|727094.4|725094.4|727121.9|725619.7|726619.7|725087.1|11
1632326520000|2021-09-22 16:02:00|727121|725121|727110.3|725110.3|727121|725121|727107.8|725107.8|14
1632326530000|2021-09-22 16:02:10|727118.4|725118.4|727167|725167|727170.6|725170.6|727118.4|725118.4|23
1632326540000|2021-09-22 16:02:20|727164.7|725164.7|727178.6|725178.6|727259.4|725695.9|726695.9|725162.6|28
1632326550000|2021-09-22 16:02:30|727178.2|725178.2|726706.9|725706.9|727203.8|725706.9|726667.3|725171.6|21
1632326560000|2021-09-22 16:02:40|727199|725199|726715.6|725715.6|727221.9|725718.7|726715|725199|18
1632326570000|2021-09-22 16:02:50|727162.6|725162.6|727185.9|725185.9|727187|725671.7|726657.7|725153.2|28
1632326580000|2021-09-22 16:03:00|727186.9|725186.9|727194.8|725194.8|727198.8|725698.6|726696.5|725186.9|25
1632326590000|2021-09-22 16:03:10|727193.5|725193.5|726697.4|725697.4|727213.6|725719.7|726696.2|725188.5|24
1632326600000|2021-09-22 16:03:20|726698.8|725698.8|726705.8|725705.8|727194.7|725705.8|726694.7|725190.4|13
1632326610000|2021-09-22 16:03:30|726693.9|725693.9|726686.7|725686.7|727210.9|725693.9|726685.9|725166.5|26
1632326620000|2021-09-22 16:03:40|726685.7|725685.7|727202.6|725202.6|727204.8|725685.7|726685.7|725183.3|22
1632326630000|2021-09-22 16:03:50|727202.4|725202.4|727191.9|725191.9|727207.2|725207.2|727180.4|725180.4|27
1632326640000|2021-09-22 16:04:00|726694.5|725694.5|727161.5|725161.5|727188|725694.5|726649.8|725151.1|25
1632326650000|2021-09-22 16:04:10|727161.4|725161.4|727161.3|725161.3|727165.5|725165.5|727156.6|725156.6|14
1632326660000|2021-09-22 16:04:20|727161.6|725161.6|727159.6|725159.6|727163.1|725163.1|727156.9|725156.9|8
1632326670000|2021-09-22 16:04:30|727161.1|725161.1|727157.1|725157.1|727169.1|725169.1|727157.1|725157.1|17
1632326680000|2021-09-22 16:04:40|727107.3|725107.3|727147.4|725147.4|727155|725625.4|726597.1|725105.8|23
1632326690000|2021-09-22 16:04:50|727146.7|725146.7|727161.4|725161.4|727164|725164|727146.7|725146.7|13
1632326700000|2021-09-22 16:05:00|727160.4|725160.4|726698|725698|727264.9|725723.5|726679.2|725159.6|35
1632326710000|2021-09-22 16:05:10|726701.3|725701.3|726758|725758|727266.8|725759.8|726698|725237.1|35
1632326720000|2021-09-22 16:05:20|726759.1|725759.1|726880.1|725880.1|727389.8|725885.2|726759.1|725264.7|35
1632326730000|2021-09-22 16:05:30|726878|725878|727331.5|725331.5|727384.6|725886.1|726877.3|725331.5|25
1632326740000|2021-09-22 16:05:40|726833.8|725833.8|727338.5|725338.5|727341.7|725833.8|726833.8|725332.1|25
1632326750000|2021-09-22 16:05:50|727337.8|725337.8|726840.3|725840.3|727348|725841.8|726840.3|725326.8|21
1632326760000|2021-09-22 16:06:00|727325.4|725325.4|727272.4|725272.4|727325.4|725779|726779|725268.9|33
1632326770000|2021-09-22 16:06:10|727282.7|725282.7|726857.2|725857.2|727365|725857.2|726766.7|725275.4|30
1632326780000|2021-09-22 16:06:20|726857.5|725857.5|727413|725413|727413|725895|726856.3|725366.1|27
1632326790000|2021-09-22 16:06:30|727411.7|725411.7|726904.5|725904.5|727412|725912|726904.5|725401.5|14
1632326800000|2021-09-22 16:06:40|726903.6|725903.6|726886.9|725886.9|727400.1|725938.7|726886.9|725394|18
1632326810000|2021-09-22 16:06:50|726891.8|725891.8|727367.8|725367.8|727395.5|725896|726864.2|725364.1|29
1632326820000|2021-09-22 16:07:00|727368.4|725368.4|727379.4|725379.4|727379.4|725872.3|726859.3|725367|16
1632326830000|2021-09-22 16:07:10|727377.4|725377.4|726883.9|725883.9|727377.4|725884.4|726875.2|725372.6|16
1632326840000|2021-09-22 16:07:20|726884.8|725884.8|726945.8|725945.8|727434|725948.3|726884.8|725387.1|24
1632326850000|2021-09-22 16:07:30|726945.7|725945.7|726954.8|725954.8|727437.3|725955.8|726927.3|725437.3|23
1632326860000|2021-09-22 16:07:40|726957.4|725957.4|726979.4|725979.4|727488.8|725985.7|726957.4|725461|26
1632326870000|2021-09-22 16:07:50|726979.8|725979.8|726998.5|725998.5|726998.5|725998.5|726979.8|725979.8|14
1632326880000|2021-09-22 16:08:00|726998|725998|727014.1|726014.1|727520.7|726030.3|726974.6|725482.7|25
1632326890000|2021-09-22 16:08:10|727014.4|726014.4|727526|725526|727535.2|726033.1|727014.4|725524.9|17
1632326900000|2021-09-22 16:08:20|727526.6|725526.6|727016.9|726016.9|727526.6|726027.3|727015.3|725520.5|26
1632326910000|2021-09-22 16:08:30|727014.9|726014.9|726998.5|725998.5|727529.8|726029|726981.3|725498.9|27
1632326920000|2021-09-22 16:08:40|726997.4|725997.4|727084.7|726084.7|727572.4|726085.1|726996.3|725545.4|22
1632326930000|2021-09-22 16:08:50|727083.8|726083.8|727030.5|726030.5|727086|726086|727024.9|726024.9|26
1632326940000|2021-09-22 16:09:00|727024.9|726024.9|727031.2|726031.2|727043.3|726043.3|727023.5|726023.5|18
1632326950000|2021-09-22 16:09:10|727029.6|726029.6|727028.5|726028.5|727035.4|726035.4|727027.9|726027.9|18
1632326960000|2021-09-22 16:09:20|727026.9|726026.9|727051.6|726051.6|727051.6|726051.6|727026.4|726026.4|15
1632326970000|2021-09-22 16:09:30|727054.3|726054.3|727052.2|726052.2|727054.3|726054.3|727051.6|726051.6|5
1632326980000|2021-09-22 16:09:40|727048.9|726048.9|727059.6|726059.6|727059.6|726059.6|727048.9|726048.9|12
1632326990000|2021-09-22 16:09:50|727056|726056|727051.2|726051.2|727057.5|726057.5|727046.8|726046.8|16
1632327000000|2021-09-22 16:10:00|727053.7|726053.7|727056.4|726056.4|727059|726059|727053.7|726053.7|12
1632327010000|2021-09-22 16:10:10|727055|726055|727056.4|726056.4|727059|726059|727054.8|726054.8|11
1632327020000|2021-09-22 16:10:20|727055.9|726055.9|727659.7|725659.7|727660.9|726152.6|727054.5|725623.1|24
1632327030000|2021-09-22 16:10:30|727658.9|725658.9|727129.7|726129.7|727658.9|726159.3|727115.5|725622.5|28
1632327040000|2021-09-22 16:10:40|727129.5|726129.5|727131.2|726131.2|727648.5|726146.6|727129.1|725648.5|18
1632327050000|2021-09-22 16:10:50|727117.2|726117.2|727117.4|726117.4|727125.2|726125.2|727111|726111|21
1632327060000|2021-09-22 16:11:00|727118.8|726118.8|727102.9|726102.9|727118.8|726118.8|727102.3|726102.3|12
1632327070000|2021-09-22 16:11:10|727102.3|726102.3|727107.8|726107.8|727112.3|726112.3|727101.7|726101.7|14
1632327080000|2021-09-22 16:11:20|727107|726107|727107.7|726107.7|727110.2|726110.2|727105.3|726105.3|16
1632327090000|2021-09-22 16:11:30|727610.1|725610.1|727515.3|725515.3|727610.1|726109.4|727019.1|725508.8|25
1632327100000|2021-09-22 16:11:40|727514.3|725514.3|727534.9|725534.9|727543|726040.8|726970.4|725483.9|25
1632327110000|2021-09-22 16:11:50|727535.1|725535.1|727043.3|726043.3|727535.1|726043.3|727024|725527.6|24
1632327120000|2021-09-22 16:12:00|727047.9|726047.9|727580.9|725580.9|727582.9|726077.5|727047.9|725570|23
1632327130000|2021-09-22 16:12:10|727582.2|725582.2|727049.8|726049.8|727582.2|726058.7|727049.8|725557.3|12
1632327140000|2021-09-22 16:12:20|727055.3|726055.3|727062.1|726062.1|727062.1|726062.1|727050.2|726050.2|11
1632327150000|2021-09-22 16:12:30|727062|726062|727064.4|726064.4|727566.9|726064.4|727058.5|725563.1|18
1632327160000|2021-09-22 16:12:40|727066.2|726066.2|727576.1|725576.1|727578.7|726071.2|727062.9|725566.9|18
1632327170000|2021-09-22 16:12:50|727578|725578|727646|725646|727650.1|726140.9|727074|725578|24
1632327180000|2021-09-22 16:13:00|727647.2|725647.2|727634.1|725634.1|727650.2|726110.3|727083.7|725575.5|16
1632327190000|2021-09-22 16:13:10|727646.7|725646.7|727590.9|725590.9|727653.2|726154.6|727122.2|725583.7|40
1632327200000|2021-09-22 16:13:20|727599.3|725599.3|727603.1|725603.1|727605.5|726094.8|727089.7|725585.5|32
1632327210000|2021-09-22 16:13:30|727621.7|725621.7|727643.4|725643.4|727644.1|726124.2|727121.9|725621.7|21
1632327220000|2021-09-22 16:13:40|727642.7|725642.7|727058.9|726058.9|727643.4|726058.9|727058.9|725550.1|19
1632327230000|2021-09-22 16:13:50|727615.8|725615.8|727630.9|725630.9|727650.5|726148.8|727148.8|725615.8|16
1632327240000|2021-09-22 16:14:00|727133.2|726133.2|727615.5|725615.5|727636.1|726133.5|727128.7|725615.5|18
1632327250000|2021-09-22 16:14:10|727616.8|725616.8|727624.5|725624.5|727628.1|725628.1|727616.8|725616.8|27
1632327260000|2021-09-22 16:14:20|727626.2|725626.2|727651.5|725651.5|727651.5|725651.5|727625|725625|25
1632327270000|2021-09-22 16:14:30|727649.8|725649.8|727174.1|726174.1|727682.5|726185.5|727174.1|725642.9|25
1632327280000|2021-09-22 16:14:40|727178.1|726178.1|727695.2|725695.2|727703.8|726212.5|727178.1|725668.3|32
1632327290000|2021-09-22 16:14:50|727695.5|725695.5|727766.6|725766.6|727766.7|726225.5|727225.5|725695.5|21
1632327300000|2021-09-22 16:15:00|727765|725765|727249.6|726249.6|727769.8|726255.8|727248.4|725755.6|19
1632327310000|2021-09-22 16:15:10|727246.8|726246.8|727736.6|725736.6|727742.1|726250.4|727246.8|725736.6|16
1632327320000|2021-09-22 16:15:20|727735.6|725735.6|727245.3|726245.3|727738.3|726245.3|727230.1|725735.6|12
1632327330000|2021-09-22 16:15:30|727247.4|726247.4|727241|726241|727758.9|726254.5|727237.4|725751.3|19
1632327340000|2021-09-22 16:15:40|727242|726242|727253.9|726253.9|727257.1|726257.1|727241.3|726241.3|17
1632327350000|2021-09-22 16:15:50|727249.9|726249.9|727239.5|726239.5|727254.7|726254.7|727239.5|726239.5|20
1632327360000|2021-09-22 16:16:00|727238.5|726238.5|727254.1|726254.1|727260.1|726260.1|727238.4|726238.4|21
1632327370000|2021-09-22 16:16:10|727253.9|726253.9|727253.1|726253.1|727256.2|726256.2|727253.1|726253.1|12
1632327380000|2021-09-22 16:16:20|727251.6|726251.6|727761.2|725761.2|727765.1|726261.2|727251.6|725757.6|20
1632327390000|2021-09-22 16:16:30|727761|725761|727761.3|725761.3|727765|725765|727759.5|725759.5|21
1632327400000|2021-09-22 16:16:40|727762.1|725762.1|727275.7|726275.7|727777.2|726276.3|727272.6|725762.1|14
1632327410000|2021-09-22 16:16:50|727275.5|726275.5|727777.3|725777.3|727777.8|726275.7|727275.5|725775.3|10
1632327420000|2021-09-22 16:17:00|727777|725777|727776.5|725776.5|727807.2|726307.7|727276.2|725775.9|21
1632327430000|2021-09-22 16:17:10|727779.4|725779.4|727777.7|725777.7|727779.4|725779.4|727777.7|725777.7|5
1632327440000|2021-09-22 16:17:20|727778|725778|727782.8|725782.8|727782.8|726280.3|727278.5|725778|9
1632327450000|2021-09-22 16:17:30|727784|725784|727782.6|725782.6|727784|725784|727780.5|725780.5|7
1632327460000|2021-09-22 16:17:40|727779.4|725779.4|727767.1|725767.1|727779.4|726268.5|727266.5|725764.3|19
1632327470000|2021-09-22 16:17:50|727767.3|725767.3|727220.5|726220.5|727767.3|726223.2|727220.5|725717.8|15
1632327480000|2021-09-22 16:18:00|727221.6|726221.6|727217.5|726217.5|727230.2|726230.2|727210|726210|20
1632327490000|2021-09-22 16:18:10|727220.1|726220.1|727216|726216|727726.5|726220.1|727215.5|725710.6|12
1632327500000|2021-09-22 16:18:20|727218.1|726218.1|727216.9|726216.9|727223.9|726223.9|727215.8|726215.8|20
1632327510000|2021-09-22 16:18:30|727220.7|726220.7|727741|725741|727741|726227.9|727214.6|725737.6|12
1632327520000|2021-09-22 16:18:40|727730.7|725730.7|727216.5|726216.5|727730.7|726234.7|727216|725730.7|12
1632327530000|2021-09-22 16:18:50|727216|726216|727220.5|726220.5|727220.5|726220.5|727211|726211|9
1632327540000|2021-09-22 16:19:00|727205|726205|727218.5|726218.5|727218.5|726218.5|727204.4|726204.4|10
1632327550000|2021-09-22 16:19:10|727210.3|726210.3|727220|726220|727221.5|726221.5|727210.3|726210.3|8
1632327560000|2021-09-22 16:19:20|727221.5|726221.5|727218|726218|727221.5|726221.5|727203.5|726203.5|3
1632327570000|2021-09-22 16:19:30|727218.7|726218.7|727232|726232|727232|726232|727218.7|726218.7|9
1632327580000|2021-09-22 16:19:40|727231.2|726231.2|727208.6|726208.6|727231.2|726231.2|727207.5|726207.5|19
1632327590000|2021-09-22 16:19:50|727217.6|726217.6|727196.3|726196.3|727713.6|726217.6|727196.3|725713.2|15
1632327600000|2021-09-22 16:20:00|727192.6|726192.6|727190.3|726190.3|727202.5|726202.5|727185|726185|14
1632327610000|2021-09-22 16:20:10|727200.9|726200.9|727199.7|726199.7|727201.2|726201.2|727194.8|726194.8|11
1632327620000|2021-09-22 16:20:20|727194.1|726194.1|727610.6|725610.6|727611.4|726194.1|727139|725608.7|24
1632327630000|2021-09-22 16:20:30|727612.8|725612.8|727611.1|725611.1|727624|726124.8|727118.3|725611.1|26
1632327640000|2021-09-22 16:20:40|727611.2|725611.2|727108.2|726108.2|727613.7|726139.1|727095.1|725584.6|23
1632327650000|2021-09-22 16:20:50|727601.9|725601.9|727115.2|726115.2|727627.2|726122.3|727096.8|725601.9|21
1632327660000|2021-09-22 16:21:00|727112.5|726112.5|727128.9|726128.9|727652.8|726167.3|727112.2|725615.7|21
1632327670000|2021-09-22 16:21:10|727136.8|726136.8|727206.8|726206.8|727712.2|726230|727119|725648.9|26
1632327680000|2021-09-22 16:21:20|727219.3|726219.3|727314|726314|727793.7|726337.5|727216.1|725722.2|23
1632327690000|2021-09-22 16:21:30|727807.4|725807.4|727346.2|726346.2|728108.6|726499|727322.5|725794.7|35
1632327700000|2021-09-22 16:21:40|727820.9|725820.9|727480.5|726480.5|728015.7|726513.5|727317.5|725814.9|38
1632327710000|2021-09-22 16:21:50|727876.7|725876.7|727864.4|725864.4|727887.8|726420.2|727355.6|725852.7|25
1632327720000|2021-09-22 16:22:00|727362.1|726362.1|728088.8|726088.8|728088.8|726538.5|727362.1|725866.9|31
1632327730000|2021-09-22 16:22:10|727625.1|726625.1|727587.2|726587.2|728120.4|726625.1|727587.2|726084.3|28
1632327740000|2021-09-22 16:22:20|728073.1|726073.1|727574.7|726574.7|728076.4|726606|727560.5|726041.8|17
1632327750000|2021-09-22 16:22:30|727572.3|726572.3|727960.5|725960.5|728056|726572.3|727457|725950.6|22
1632327760000|2021-09-22 16:22:40|727953.9|725953.9|727991.7|725991.7|728016|726500|727469.7|725953.9|15
1632327770000|2021-09-22 16:22:50|728017.5|726017.5|728005.9|726005.9|728041.9|726041.9|728005.1|726005.1|17
1632327780000|2021-09-22 16:23:00|727552.9|726552.9|728029.4|726029.4|728039.4|726552.9|727527.1|726008.6|25
1632327790000|2021-09-22 16:23:10|728034.4|726034.4|727526.4|726526.4|728039.9|726544|727526.4|726029.5|15
1632327800000|2021-09-22 16:23:20|727544.5|726544.5|728046.6|726046.6|728060.7|726559.4|727533|726033.2|20
1632327810000|2021-09-22 16:23:30|728058.4|726058.4|727548.4|726548.4|728059.6|726569.3|727548.4|726042.2|20
1632327820000|2021-09-22 16:23:40|727549|726549|728049|726049|728057.3|726555.2|727545.2|726012.6|18
1632327830000|2021-09-22 16:23:50|728038.4|726038.4|728037.9|726037.9|728056.3|726552.6|727538.3|726027|18
1632327840000|2021-09-22 16:24:00|728048|726048|728052.4|726052.4|728069.3|726069.3|728044.4|726044.4|23
1632327850000|2021-09-22 16:24:10|728044.3|726044.3|727564.3|726564.3|728066.3|726571|727553.7|726043.6|13
1632327860000|2021-09-22 16:24:20|727561.3|726561.3|728015.9|726015.9|728037.1|726571.1|727560.1|725997.7|19
1632327870000|2021-09-22 16:24:30|728011.2|726011.2|727992.1|725992.1|728041.3|726041.3|727990.6|725990.6|26
1632327880000|2021-09-22 16:24:40|727980.3|725980.3|727890|725890|727989|725989|727885.9|725885.9|25
1632327890000|2021-09-22 16:24:50|727896.3|725896.3|727944.3|725944.3|727950|725950|727879.5|725879.5|28
1632327900000|2021-09-22 16:25:00|727949.5|725949.5|728023.4|726023.4|728063.3|726565.8|727508|725949.5|39
1632327910000|2021-09-22 16:25:10|728021.4|726021.4|728019.6|726019.6|728036.6|726036.6|727985.9|725985.9|15
1632327920000|2021-09-22 16:25:20|728019.4|726019.4|728069.5|726069.5|728069.5|726069.5|728019.4|726019.4|22
1632327930000|2021-09-22 16:25:30|728057.3|726057.3|728050.1|726050.1|728065.4|726065.4|728047.2|726047.2|21
1632327940000|2021-09-22 16:25:40|728049.6|726049.6|728051.2|726051.2|728057.3|726057.3|728049.6|726049.6|16
1632327950000|2021-09-22 16:25:50|728049.9|726049.9|728160|726160|728184.7|726184.7|728049.9|726049.9|28
1632327960000|2021-09-22 16:26:00|728173.3|726173.3|728141.9|726141.9|728173.3|726173.3|728141.9|726141.9|13
1632327970000|2021-09-22 16:26:10|728136.7|726136.7|728175.6|726175.6|728204.5|726678.7|727650|726136.7|25
1632327980000|2021-09-22 16:26:20|728176.3|726176.3|728162.3|726162.3|728180.9|726180.9|728161.3|726161.3|18
1632327990000|2021-09-22 16:26:30|728163.8|726163.8|728170.5|726170.5|728183.5|726183.5|728163.8|726163.8|14
1632328000000|2021-09-22 16:26:40|728172.9|726172.9|728179.6|726179.6|728180.4|726180.4|728168.6|726168.6|17
1632328010000|2021-09-22 16:26:50|728171.7|726171.7|728209.2|726209.2|728221|726698.2|727674.2|726165.5|23
1632328020000|2021-09-22 16:27:00|728202.3|726202.3|728233.6|726233.6|728240.9|726240.9|728186.3|726186.3|20
1632328030000|2021-09-22 16:27:10|728213.2|726213.2|728217.1|726217.1|728236.5|726739.6|727719.4|726213.2|22
1632328040000|2021-09-22 16:27:20|728215.8|726215.8|728216.3|726216.3|728231|726740.1|727689.8|726196.2|19
1632328050000|2021-09-22 16:27:30|728230.7|726230.7|728233|726233|728233|726736.5|727714|726221.5|18
1632328060000|2021-09-22 16:27:40|727727.8|726727.8|727722.5|726722.5|728235.3|726730.2|727714.4|726226.2|20
1632328070000|2021-09-22 16:27:50|727722.9|726722.9|727748|726748|728247.6|726764.2|727722.9|726228.8|20
1632328080000|2021-09-22 16:28:00|727757.5|726757.5|727762.7|726762.7|727763.2|726763.2|727752.3|726752.3|20
1632328090000|2021-09-22 16:28:10|727759.2|726759.2|728262|726262|728264|726759.2|727759.2|726254.8|11
1632328100000|2021-09-22 16:28:20|728259.4|726259.4|728213.2|726213.2|728262|726740.6|727713.5|726210|18
1632328110000|2021-09-22 16:28:30|728217|726217|727740.5|726740.5|728247.2|726742.7|727740.5|726205.7|22
1632328120000|2021-09-22 16:28:40|727738.4|726738.4|727770.4|726770.4|728248|726775.4|727719.2|726207|27
1632328130000|2021-09-22 16:28:50|728262.5|726262.5|728261.7|726261.7|728266|726266|728255.3|726255.3|17
1632328140000|2021-09-22 16:29:00|728263|726263|728274.2|726274.2|728274.2|726774.2|727768.7|726261.7|16
1632328150000|2021-09-22 16:29:10|728271|726271|728270.8|726270.8|728290.3|726803.7|727755.5|726247.5|22
1632328160000|2021-09-22 16:29:20|728236.9|726236.9|728249.7|726249.7|728283.8|726784.1|727753.1|726236.9|25
1632328170000|2021-09-22 16:29:30|728250.8|726250.8|728265.4|726265.4|728284.5|726796.4|727783.9|726246|11
1632328180000|2021-09-22 16:29:40|727779.9|726779.9|728357.5|726357.5|728357.5|726829.5|727765.5|726291.2|21
1632328190000|2021-09-22 16:29:50|728353.5|726353.5|728352.5|726352.5|728353.5|726873.2|727841.3|726352.5|9
1632328200000|2021-09-22 16:30:00|728369.4|726369.4|728343.7|726343.7|728369.4|726856|727854.3|726342.9|9
1632328210000|2021-09-22 16:30:10|728335.5|726335.5|728347|726347|728358.8|726358.8|728331.2|726331.2|15
1632328220000|2021-09-22 16:30:20|728353.6|726353.6|728359|726359|728367|726367|728337|726337|23
1632328230000|2021-09-22 16:30:30|728360.3|726360.3|727865.9|726865.9|728369.2|726865.9|727865.9|726359.1|13
1632328240000|2021-09-22 16:30:40|727859.3|726859.3|728343.7|726343.7|728351.9|726866.7|727859.3|726310.2|18
1632328250000|2021-09-22 16:30:50|728338.8|726338.8|728326.8|726326.8|728347.6|726823.2|727823.2|726304.2|32
1632328260000|2021-09-22 16:31:00|728322.6|726322.6|728317.7|726317.7|728341.7|726341.7|728316.6|726316.6|14
1632328270000|2021-09-22 16:31:10|728330.4|726330.4|727867.6|726867.6|728368|726868.2|727867.6|726330.4|16
1632328280000|2021-09-22 16:31:20|727869.2|726869.2|727891.4|726891.4|727901.4|726901.4|727869.2|726869.2|11
1632328290000|2021-09-22 16:31:30|727893.2|726893.2|727889.6|726889.6|727903|726903|727887.9|726887.9|10
1632328300000|2021-09-22 16:31:40|727886.6|726886.6|728368.1|726368.1|728368.1|726886.6|727882.3|726362.8|7
1632328310000|2021-09-22 16:31:50|727880.5|726880.5|727883|726883|727885.9|726885.9|727865.1|726865.1|12
1632328320000|2021-09-22 16:32:00|727874.4|726874.4|727887.3|726887.3|728390.6|726888.8|727871.1|726360.2|11
1632328330000|2021-09-22 16:32:10|727890.7|726890.7|727889.1|726889.1|728384.3|726892.2|727889.1|726373.2|7
1632328340000|2021-09-22 16:32:20|727887.3|726887.3|728372.3|726372.3|728375.6|726887.3|727887.3|726366.1|6
1632328350000|2021-09-22 16:32:30|728376|726376|728358.4|726358.4|728376|726376|728351.2|726351.2|8
1632328360000|2021-09-22 16:32:40|728349.8|726349.8|728438.6|726438.6|728438.6|726438.6|728349.8|726349.8|11
1632328370000|2021-09-22 16:32:50|728436.1|726436.1|727940.7|726940.7|728436.1|726948.1|727937.1|726436.1|18
1632328380000|2021-09-22 16:33:00|727939.8|726939.8|728452.4|726452.4|728457.8|726943.5|727939.8|726446.8|26
1632328390000|2021-09-22 16:33:10|728461.6|726461.6|728552.1|726552.1|728591.8|726591.8|728452.3|726452.3|33
1632328400000|2021-09-22 16:33:20|728564.4|726564.4|728587.6|726587.6|728597.5|727080.9|728061.9|726561.4|27
1632328410000|2021-09-22 16:33:30|728580.8|726580.8|728573|726573|728600.3|726600.3|728573|726573|31
1632328420000|2021-09-22 16:33:40|728571.8|726571.8|728573.1|726573.1|728579.2|726579.2|728565.7|726565.7|14
1632328430000|2021-09-22 16:33:50|728572.8|726572.8|728081.1|727081.1|728603.7|727090.5|728081.1|726568|16
1632328440000|2021-09-22 16:34:00|728596.8|726596.8|728773.1|726773.1|728773.1|726773.1|728565.3|726565.3|31
1632328450000|2021-09-22 16:34:10|728770.1|726770.1|728739.8|726739.8|728781.2|726781.2|728729|726729|37
1632328460000|2021-09-22 16:34:20|728746.9|726746.9|728719.1|726719.1|728760.1|726760.1|728702|726702|25
1632328470000|2021-09-22 16:34:30|728730.1|726730.1|728717.2|726717.2|728730.9|726730.9|728717.2|726717.2|11
1632328480000|2021-09-22 16:34:40|728740.3|726740.3|728771.4|726771.4|728785.3|727284.1|728284.1|726736|22
1632328490000|2021-09-22 16:34:50|728760.7|726760.7|728775|726775|728787.1|726787.1|728760.7|726760.7|19
1632328500000|2021-09-22 16:35:00|728791.3|726791.3|728751|726751|728803.7|726803.7|728737.7|726737.7|26
1632328510000|2021-09-22 16:35:10|728750.4|726750.4|728819.3|726819.3|728839.5|726839.5|728728.3|726728.3|25
1632328520000|2021-09-22 16:35:20|728817.2|726817.2|728779.3|726779.3|728830.6|726830.6|728777.4|726777.4|21
1632328530000|2021-09-22 16:35:30|728784.5|726784.5|728802|726802|728802|726802|728701.3|726701.3|26
1632328540000|2021-09-22 16:35:40|728780.9|726780.9|728772|726772|728827|726827|728772|726772|19
1632328550000|2021-09-22 16:35:50|728773.5|726773.5|728774.5|726774.5|728796|726796|728772|726772|4
1632328560000|2021-09-22 16:36:00|728764.5|726764.5|728775.9|726775.9|728794.4|726794.4|728751.2|726751.2|13
1632328570000|2021-09-22 16:36:10|728765|726765|728790.2|726790.2|728790.2|726790.2|728765|726765|9
1632328580000|2021-09-22 16:36:20|728787.5|726787.5|728785.1|726785.1|728791.6|726791.6|728784.3|726784.3|8
1632328590000|2021-09-22 16:36:30|728790|726790|728817.4|726817.4|728829.1|726829.1|728790|726790|21
1632328600000|2021-09-22 16:36:40|728815.1|726815.1|728832.8|726832.8|728841|726841|728812.2|726812.2|18
1632328610000|2021-09-22 16:36:50|728829.7|726829.7|728837.3|726837.3|728840.5|726840.5|728824.6|726824.6|21
1632328620000|2021-09-22 16:37:00|728838.6|726838.6|728818.3|726818.3|728847|726847|728818.3|726818.3|18
1632328630000|2021-09-22 16:37:10|728814.8|726814.8|728839.9|726839.9|728843.1|726843.1|728814.8|726814.8|9
1632328640000|2021-09-22 16:37:20|728837.2|726837.2|728865.8|726865.8|728876.6|726876.6|728835.9|726835.9|14
1632328650000|2021-09-22 16:37:30|728859.9|726859.9|728854.1|726854.1|728891.2|727336.8|728336.8|726836.9|26
1632328660000|2021-09-22 16:37:40|728853.2|726853.2|728825.5|726825.5|728878.5|727350.2|728326|726824.6|27
1632328670000|2021-09-22 16:37:50|728817.2|726817.2|728823.3|726823.3|728843|726843|728811.2|726811.2|22
1632328680000|2021-09-22 16:38:00|728821.5|726821.5|728835.6|726835.6|728851.7|726851.7|728821.5|726821.5|24
1632328690000|2021-09-22 16:38:10|728832.7|726832.7|728828.1|726828.1|728853.8|726853.8|728828.1|726828.1|21
1632328700000|2021-09-22 16:38:20|728839.9|726839.9|728848.2|726848.2|728855.2|726855.2|728828.4|726828.4|30
1632328710000|2021-09-22 16:38:30|728834.1|726834.1|728339.5|727339.5|728842.6|727352.5|728324.5|726830.8|17
1632328720000|2021-09-22 16:38:40|728339.9|727339.9|728887.1|726887.1|728907.6|727352.7|728339.9|726859.1|17
1632328730000|2021-09-22 16:38:50|728888.8|726888.8|728378.1|727378.1|728890.8|727378.1|728370|726879.7|17
1632328740000|2021-09-22 16:39:00|728375|727375|728905.6|726905.6|728917.2|727396.7|728375|726886.6|26
1632328750000|2021-09-22 16:39:10|728902.9|726902.9|728924.1|726924.1|728935.9|726935.9|728902.9|726902.9|19
1632328760000|2021-09-22 16:39:20|728921.9|726921.9|728923.8|726923.8|728936.3|726936.3|728919.2|726919.2|19
1632328770000|2021-09-22 16:39:30|728919|726919|728932.6|726932.6|728950.2|726950.2|728915.3|726915.3|21
1632328780000|2021-09-22 16:39:40|728929.8|726929.8|728970.3|726970.3|728987.7|726987.7|728921.5|726921.5|26
1632328790000|2021-09-22 16:39:50|728971.9|726971.9|728972.3|726972.3|728972.3|726972.3|728958.5|726958.5|17
1632328800000|2021-09-22 16:40:00|728971.4|726971.4|728504.4|727504.4|729035.8|727509.2|728477.2|726964.3|29
1632328810000|2021-09-22 16:40:10|728508|727508|729065.6|727065.6|729086.9|727511.3|728503.9|726967.7|39
1632328820000|2021-09-22 16:40:20|729069.9|727069.9|729100.4|727100.4|729100.4|727100.4|729054.9|727054.9|23
1632328830000|2021-09-22 16:40:30|729096.7|727096.7|729170.6|727170.6|729185.3|727185.3|729090.7|727090.7|22
1632328840000|2021-09-22 16:40:40|729173.1|727173.1|729151.3|727151.3|729180.7|727180.7|729146.9|727146.9|22
1632328850000|2021-09-22 16:40:50|729146.5|727146.5|729183.9|727183.9|729188.8|727188.8|729146.5|727146.5|15
1632328860000|2021-09-22 16:41:00|729181.4|727181.4|729160.5|727160.5|729202.5|727202.5|729160.5|727160.5|18
1632328870000|2021-09-22 16:41:10|729165.5|727165.5|729214.4|727214.4|729220.3|727220.3|729165.5|727165.5|24
1632328880000|2021-09-22 16:41:20|728711|727711|729229.5|727229.5|729241.2|727711|728711|727219.4|24
1632328890000|2021-09-22 16:41:30|729233.8|727233.8|729237.3|727237.3|729245.5|727245.5|729223.2|727223.2|16
1632328900000|2021-09-22 16:41:40|729238.5|727238.5|729228.5|727228.5|729242.6|727242.6|729226.8|727226.8|24
1632328910000|2021-09-22 16:41:50|729239.3|727239.3|729201.5|727201.5|729239.3|727239.3|729199.2|727199.2|24
1632328920000|2021-09-22 16:42:00|729240|727240|729236.4|727236.4|729244|727244|729222|727222|22
1632328930000|2021-09-22 16:42:10|729233.5|727233.5|729223.1|727223.1|729233.5|727233.5|729215.3|727215.3|22
1632328940000|2021-09-22 16:42:20|729218.4|727218.4|729086.2|727086.2|729218.4|727218.4|729086.2|727086.2|27
1632328950000|2021-09-22 16:42:30|729100.3|727100.3|729077.1|727077.1|729102.9|727102.9|729067.1|727067.1|30
1632328960000|2021-09-22 16:42:40|729075.3|727075.3|729044.2|727044.2|729079|727079|729011.5|727011.5|27
1632328970000|2021-09-22 16:42:50|729060.6|727060.6|729088.6|727088.6|729106|727106|729009.1|727009.1|32
1632328980000|2021-09-22 16:43:00|729078.5|727078.5|729087.8|727087.8|729113.6|727113.6|729073.8|727073.8|30
1632328990000|2021-09-22 16:43:10|729091|727091|729117.4|727117.4|729117.4|727117.4|729076.5|727076.5|23
1632329000000|2021-09-22 16:43:20|729132.4|727132.4|729169|727169|729183.1|727183.1|729122.1|727122.1|30
1632329010000|2021-09-22 16:43:30|729164|727164|729155.5|727155.5|729174.3|727174.3|729133.4|727133.4|27
1632329020000|2021-09-22 16:43:40|729151|727151|729161|727161|729187.7|727187.7|729147.1|727147.1|22
1632329030000|2021-09-22 16:43:50|729164|727164|729182.1|727182.1|729194.5|727194.5|729150.1|727150.1|23
1632329040000|2021-09-22 16:44:00|729180.1|727180.1|729142.7|727142.7|729180.1|727180.1|729133|727133|24
1632329050000|2021-09-22 16:44:10|729161.5|727161.5|729187.7|727187.7|729187.7|727187.7|729143.8|727143.8|25
1632329060000|2021-09-22 16:44:20|729193.8|727193.8|729197|727197|729219.2|727219.2|729182.5|727182.5|30
1632329070000|2021-09-22 16:44:30|729197.6|727197.6|729198.6|727198.6|729227.5|727227.5|729183.9|727183.9|19
1632329080000|2021-09-22 16:44:40|729194.7|727194.7|729193.6|727193.6|729222.4|727222.4|729181.8|727181.8|23
1632329090000|2021-09-22 16:44:50|729194.5|727194.5|729206.2|727206.2|729242.6|727242.6|729180.5|727180.5|24
1632329100000|2021-09-22 16:45:00|729215.3|727215.3|729208.8|727208.8|729255.5|727255.5|729205.2|727205.2|31
1632329110000|2021-09-22 16:45:10|729238.3|727238.3|729213.8|727213.8|729248.4|727248.4|729198|727198|23
1632329120000|2021-09-22 16:45:20|729232.8|727232.8|729241.7|727241.7|729242.4|727242.4|729212.8|727212.8|32
1632329130000|2021-09-22 16:45:30|729242.8|727242.8|729244|727244|729249.7|727249.7|729221.4|727221.4|21
1632329140000|2021-09-22 16:45:40|729229.9|727229.9|729230.5|727230.5|729242.2|727242.2|729219.5|727219.5|24
1632329150000|2021-09-22 16:45:50|729260.1|727260.1|729238.8|727238.8|729260.1|727260.1|729234.5|727234.5|12
1632329160000|2021-09-22 16:46:00|729231.9|727231.9|729212.8|727212.8|729231.9|727231.9|729207.4|727207.4|18
1632329170000|2021-09-22 16:46:10|729210.5|727210.5|729165|727165|729222.8|727222.8|729165|727165|22
1632329180000|2021-09-22 16:46:20|729165.9|727165.9|729185.7|727185.7|729218.2|727218.2|729165.9|727165.9|25
1632329190000|2021-09-22 16:46:30|729181.5|727181.5|729213.2|727213.2|729224.3|727224.3|729179.6|727179.6|24
1632329200000|2021-09-22 16:46:40|729222.2|727222.2|729226|727226|729241.2|727241.2|729217.4|727217.4|23
1632329210000|2021-09-22 16:46:50|729220.8|727220.8|729216.3|727216.3|729237.1|727237.1|729177.4|727177.4|20
1632329220000|2021-09-22 16:47:00|729215.5|727215.5|729220.6|727220.6|729229.1|727229.1|729202.9|727202.9|22
1632329230000|2021-09-22 16:47:10|729225.3|727225.3|729228.1|727228.1|729240.6|727240.6|729216.6|727216.6|15
1632329240000|2021-09-22 16:47:20|729232.3|727232.3|729219.2|727219.2|729245.4|727245.4|729219.2|727219.2|17
1632329250000|2021-09-22 16:47:30|728725|727725|729253.4|727253.4|729262|727725|728720|727231.2|17
1632329260000|2021-09-22 16:47:40|729279.6|727279.6|729195.2|727195.2|729279.6|727279.6|729191.7|727191.7|29
1632329270000|2021-09-22 16:47:50|729195.6|727195.6|729114.1|727114.1|729217.7|727217.7|729114.1|727114.1|21
1632329280000|2021-09-22 16:48:00|729101.3|727101.3|729149|727149|729160.1|727160.1|729101.3|727101.3|32
1632329290000|2021-09-22 16:48:10|729150.1|727150.1|729152.5|727152.5|729165.4|727165.4|729143.3|727143.3|27
1632329300000|2021-09-22 16:48:20|729152.3|727152.3|729124.7|727124.7|729152.4|727152.4|729115.1|727115.1|34
1632329310000|2021-09-22 16:48:30|729123.4|727123.4|729143.9|727143.9|729154.2|727154.2|729123.4|727123.4|18
1632329320000|2021-09-22 16:48:40|729142.7|727142.7|729124.5|727124.5|729165.1|727165.1|729124.4|727124.4|16
1632329330000|2021-09-22 16:48:50|729124|727124|729083.5|727083.5|729135.6|727135.6|729082.5|727082.5|22
1632329340000|2021-09-22 16:49:00|729083.3|727083.3|729117.9|727117.9|729189.4|727189.4|729082.5|727082.5|28
1632329350000|2021-09-22 16:49:10|729114.2|727114.2|729146.9|727146.9|729168.8|727168.8|729104|727104|28
1632329360000|2021-09-22 16:49:20|729147.4|727147.4|729151.7|727151.7|729157.4|727157.4|729075.4|727075.4|28
1632329370000|2021-09-22 16:49:30|729152.8|727152.8|729124.9|727124.9|729152.8|727152.8|729104.2|727104.2|27
1632329380000|2021-09-22 16:49:40|729124.2|727124.2|729139.8|727139.8|729141.3|727141.3|729124.2|727124.2|23
1632329390000|2021-09-22 16:49:50|729141.4|727141.4|729124.7|727124.7|729141.4|727141.4|729123.6|727123.6|14
1632329400000|2021-09-22 16:50:00|729139.4|727139.4|729086.9|727086.9|729139.4|727139.4|729085.9|727085.9|21
1632329410000|2021-09-22 16:50:10|729082.5|727082.5|729094.5|727094.5|729099.1|727099.1|729082.5|727082.5|12
1632329420000|2021-09-22 16:50:20|729097.2|727097.2|729062.1|727062.1|729103.6|727103.6|728987.1|726987.1|34
1632329430000|2021-09-22 16:50:30|729063.1|727063.1|729043|727043|729070.7|727070.7|729043|727043|24
1632329440000|2021-09-22 16:50:40|729031.6|727031.6|729031.2|727031.2|729042.2|727042.2|729025|727025|16
1632329450000|2021-09-22 16:50:50|729031|727031|729024.9|727024.9|729034.2|727034.2|729022.5|727022.5|16
1632329460000|2021-09-22 16:51:00|729025.3|727025.3|728953.1|726953.1|729030.4|727030.4|728949.1|726949.1|28
1632329470000|2021-09-22 16:51:10|728940.2|726940.2|728988|726988|728997|726997|728925.4|726925.4|24
1632329480000|2021-09-22 16:51:20|728984.2|726984.2|729029.3|727029.3|729029.8|727029.8|728979.7|726979.7|20
1632329490000|2021-09-22 16:51:30|729045.7|727045.7|729060.3|727060.3|729073.9|727073.9|729034.5|727034.5|23
1632329500000|2021-09-22 16:51:40|729055.1|727055.1|729040.1|727040.1|729066|727066|729019.7|727019.7|32
1632329510000|2021-09-22 16:51:50|729036.4|727036.4|729048.4|727048.4|729055.9|727055.9|729028.6|727028.6|22
1632329520000|2021-09-22 16:52:00|729043.7|727043.7|729043.7|727043.7|729058|727529.6|728524.1|727030.5|31
1632329530000|2021-09-22 16:52:10|729040.4|727040.4|728941.9|726941.9|729062|727062|728928.9|726928.9|31
1632329540000|2021-09-22 16:52:20|728941|726941|728954.4|726954.4|728955.2|726955.2|728935.6|726935.6|23
1632329550000|2021-09-22 16:52:30|728965.1|726965.1|728991.1|726991.1|728994|726994|728955.4|726955.4|14
1632329560000|2021-09-22 16:52:40|728991.4|726991.4|728989.5|726989.5|728994.1|726994.1|728973.5|726973.5|7
1632329570000|2021-09-22 16:52:50|728984.4|726984.4|728973.2|726973.2|729004|727004|728973.2|726973.2|18
1632329580000|2021-09-22 16:53:00|728975|726975|728893.8|726893.8|729002.5|727002.5|728866.9|726866.9|17
1632329590000|2021-09-22 16:53:10|728888|726888|728952.8|726952.8|728952.8|726952.8|728888|726888|17
1632329600000|2021-09-22 16:53:20|728934.4|726934.4|728984.8|726984.8|728985.9|726985.9|728934.4|726934.4|23
1632329610000|2021-09-22 16:53:30|728989.1|726989.1|728942.7|726942.7|728990.3|726990.3|728939.6|726939.6|22
1632329620000|2021-09-22 16:53:40|728948|726948|728949.8|726949.8|728981.5|726981.5|728935.2|726935.2|15
1632329630000|2021-09-22 16:53:50|728953.9|726953.9|728951.3|726951.3|728960.3|726960.3|728946.2|726946.2|9
1632329640000|2021-09-22 16:54:00|728952.1|726952.1|729043.7|727043.7|729053.5|727053.5|728944.7|726944.7|21
1632329650000|2021-09-22 16:54:10|729043.9|727043.9|729089.8|727089.8|729095.6|727095.6|729043.9|727043.9|28
1632329660000|2021-09-22 16:54:20|729091.3|727091.3|729092.3|727092.3|729107.6|727107.6|729067.7|727067.7|20
1632329670000|2021-09-22 16:54:30|729100.5|727100.5|729121.7|727121.7|729121.7|727609.5|728609.5|727094.6|16
1632329680000|2021-09-22 16:54:40|729122.4|727122.4|729252.2|727252.2|729252.2|727252.2|729112.2|727112.2|23
1632329690000|2021-09-22 16:54:50|729244.8|727244.8|729234.1|727234.1|729252.6|727252.6|729210.4|727210.4|31
1632329700000|2021-09-22 16:55:00|729235.1|727235.1|729160.5|727160.5|729264.2|727264.2|729148.4|727148.4|29
1632329710000|2021-09-22 16:55:10|729160.9|727160.9|729191.3|727191.3|729191.3|727191.3|729156.2|727156.2|20
1632329720000|2021-09-22 16:55:20|729188.9|727188.9|729156.8|727156.8|729188.9|727188.9|729156.8|727156.8|21
1632329730000|2021-09-22 16:55:30|729157.2|727157.2|729139.3|727139.3|729157.8|727157.8|729127.2|727127.2|22
1632329740000|2021-09-22 16:55:40|729138.3|727138.3|729154.6|727154.6|729167.4|727167.4|729138.3|727138.3|27
1632329750000|2021-09-22 16:55:50|729162.7|727162.7|729130|727130|729176.3|727176.3|729130|727130|22
1632329760000|2021-09-22 16:56:00|729138.5|727138.5|729079.5|727079.5|729138.5|727138.5|729079.5|727079.5|18
1632329770000|2021-09-22 16:56:10|729100.4|727100.4|729119.5|727119.5|729138.5|727138.5|729068.9|727068.9|22
1632329780000|2021-09-22 16:56:20|729119|727119|729127.2|727127.2|729152.3|727152.3|729112.8|727112.8|20
1632329790000|2021-09-22 16:56:30|729118.3|727118.3|729108.7|727108.7|729141.6|727141.6|729104.3|727104.3|21
1632329800000|2021-09-22 16:56:40|729115.9|727115.9|729118|727118|729121.4|727121.4|729096.9|727096.9|9
1632329810000|2021-09-22 16:56:50|729114.5|727114.5|729138.2|727138.2|729144|727144|729109.7|727109.7|18
1632329820000|2021-09-22 16:57:00|729159.8|727159.8|729145.4|727145.4|729159.8|727159.8|729143|727143|29
1632329830000|2021-09-22 16:57:10|729147.7|727147.7|729139|727139|729151.5|727151.5|729135.9|727135.9|20
1632329840000|2021-09-22 16:57:20|729145.8|727145.8|729134.9|727134.9|729153.1|727153.1|729134.9|727134.9|12
1632329850000|2021-09-22 16:57:30|729139.8|727139.8|729156|727156|729156|727156|729128.5|727128.5|9
1632329860000|2021-09-22 16:57:40|729153.6|727153.6|729152.3|727152.3|729165|727165|729139.6|727139.6|21
1632329870000|2021-09-22 16:57:50|729142.9|727142.9|729147.8|727147.8|729147.8|727147.8|729136.2|727136.2|10
1632329880000|2021-09-22 16:58:00|729153.7|727153.7|729136.7|727136.7|729153.7|727153.7|729134.6|727134.6|15
1632329890000|2021-09-22 16:58:10|729137.9|727137.9|729130.5|727130.5|729137.9|727137.9|729090.5|727090.5|17
1632329900000|2021-09-22 16:58:20|729124.5|727124.5|729109.7|727109.7|729124.5|727124.5|729101.3|727101.3|6
1632329910000|2021-09-22 16:58:30|729101.4|727101.4|729138.3|727138.3|729157.3|727157.3|729101.4|727101.4|15
1632329920000|2021-09-22 16:58:40|729137.1|727137.1|729134.6|727134.6|729153.8|727153.8|729133.6|727133.6|17
1632329930000|2021-09-22 16:58:50|729152.1|727152.1|729160.9|727160.9|729168.8|727168.8|729145.1|727145.1|21
1632376860000|2021-09-23 06:01:00|729640.9|727640.9|729524.5|727524.5|729681.2|727681.2|729524.5|727524.5|27
1632376870000|2021-09-23 06:01:10|729538.5|727538.5|729545.6|727545.6|729571.2|727571.2|729529.4|727529.4|16
1632376880000|2021-09-23 06:01:20|729546.1|727546.1|729595.2|727595.2|729599.1|727599.1|729541.9|727541.9|12
1632376890000|2021-09-23 06:01:30|729595.8|727595.8|729592.6|727592.6|729595.8|727595.8|729579|727579|13
1632376900000|2021-09-23 06:01:40|729592.9|727592.9|729590.2|727590.2|729597.4|727597.4|729583.2|727583.2|12
1632376910000|2021-09-23 06:01:50|729589|727589|729658.4|727658.4|729658.4|727658.4|729589|727589|15
1632376920000|2021-09-23 06:02:00|729639.6|727639.6|729641.6|727641.6|729644.6|727644.6|729639.5|727639.5|13
1632376930000|2021-09-23 06:02:10|729645.2|727645.2|729645.6|727645.6|729673.4|727673.4|729641.1|727641.1|9
1632376940000|2021-09-23 06:02:20|729641.4|727641.4|729594.3|727594.3|729654|727654|729587.2|727587.2|11
1632376950000|2021-09-23 06:02:30|729594.5|727594.5|729571.8|727571.8|729610.7|727610.7|729562.5|727562.5|12
1632376960000|2021-09-23 06:02:40|729578.6|727578.6|729643.7|727643.7|729643.7|727643.7|729572.6|727572.6|5
1632376970000|2021-09-23 06:02:50|729638.5|727638.5|729726.1|727726.1|729737.2|727737.2|729638.5|727638.5|25
1632376980000|2021-09-23 06:03:00|729710.1|727710.1|729637|727637|729772|727772|729581.7|727581.7|21
1632376990000|2021-09-23 06:03:10|729639.2|727639.2|729720.9|727720.9|729725.7|727725.7|729621.3|727621.3|8
1632377000000|2021-09-23 06:03:20|729746.8|727746.8|729679.4|727679.4|729746.8|727746.8|729646.9|727646.9|23
1632377010000|2021-09-23 06:03:30|729682.1|727682.1|729681.4|727681.4|729692.9|727692.9|729677|727677|23
1632377020000|2021-09-23 06:03:40|729694.3|727694.3|729731.5|727731.5|729760.1|727760.1|729679.2|727679.2|22
1632377030000|2021-09-23 06:03:50|729751|727751|729737.4|727737.4|729751|727751|729723.4|727723.4|14
1632377040000|2021-09-23 06:04:00|729736|727736|729733.4|727733.4|729739.7|727739.7|729716.1|727716.1|10
1632377050000|2021-09-23 06:04:10|729735.2|727735.2|729696.2|727696.2|729735.8|727735.8|729689.7|727689.7|15
1632377060000|2021-09-23 06:04:20|729688.7|727688.7|729675|727675|729704.8|727704.8|729675|727675|15
1632377070000|2021-09-23 06:04:30|729690.8|727690.8|729691.5|727691.5|729694.1|727694.1|729676.2|727676.2|8
1632377080000|2021-09-23 06:04:40|729693.9|727693.9|729686.6|727686.6|729693.9|727693.9|729660.6|727660.6|11
1632377090000|2021-09-23 06:04:50|729688|727688|729664.9|727664.9|729688|727688|729664.9|727664.9|8
1632377100000|2021-09-23 06:05:00|729667.7|727667.7|729674.3|727674.3|729681.1|727681.1|729661.4|727661.4|17
1632377110000|2021-09-23 06:05:10|729663.3|727663.3|729705|727705|729715.5|727715.5|729663.3|727663.3|16
1632377120000|2021-09-23 06:05:20|729718.8|727718.8|729716.4|727716.4|729737.7|727737.7|729713|727713|16
1632377130000|2021-09-23 06:05:30|729719.2|727719.2|729690.4|727690.4|729720.1|727720.1|729678.4|727678.4|14
1632377140000|2021-09-23 06:05:40|729698.4|727698.4|729696.8|727696.8|729699.4|727699.4|729683.4|727683.4|18
1632377150000|2021-09-23 06:05:50|729699|727699|729714.6|727714.6|729727.4|727727.4|729695.8|727695.8|22
1632377160000|2021-09-23 06:06:00|729725.8|727725.8|729768.1|727768.1|729778.7|727778.7|729712.8|727712.8|23
1632377170000|2021-09-23 06:06:10|729768.8|727768.8|729769|727769|729783.4|727783.4|729751.6|727751.6|14
1632377180000|2021-09-23 06:06:20|729769.3|727769.3|729789|727789|729799|727799|729748.1|727748.1|20
1632377190000|2021-09-23 06:06:30|729780.5|727780.5|729726.5|727726.5|729784.1|727784.1|729723.4|727723.4|14
1632377200000|2021-09-23 06:06:40|729723.5|727723.5|729738|727738|729748.5|727748.5|729722.4|727722.4|18
1632377210000|2021-09-23 06:06:50|729737.9|727737.9|729719|727719|729748.4|727748.4|729706.2|727706.2|13
1632377220000|2021-09-23 06:07:00|729698.3|727698.3|729751.1|727751.1|729756.4|727756.4|729698.3|727698.3|23
1632377230000|2021-09-23 06:07:10|729750.8|727750.8|729745.8|727745.8|729751.8|727751.8|729741.5|727741.5|11
1632377240000|2021-09-23 06:07:20|729733.3|727733.3|729844.4|727844.4|729844.4|727844.4|729733.3|727733.3|19
1632377250000|2021-09-23 06:07:30|729899.1|727899.1|729892.6|727892.6|729912.8|727912.8|729868.6|727868.6|25
1632377260000|2021-09-23 06:07:40|729879.7|727879.7|729909.6|727909.6|729909.6|727909.6|729879.7|727879.7|20
1632377270000|2021-09-23 06:07:50|729908|727908|729862.3|727862.3|729908|727908|729860.5|727860.5|15
1632377280000|2021-09-23 06:08:00|729866.7|727866.7|729884|727884|729888.9|727888.9|729852.3|727852.3|21
1632377290000|2021-09-23 06:08:10|729883.8|727883.8|729858.8|727858.8|729883.8|727883.8|729850.4|727850.4|15
1632377300000|2021-09-23 06:08:20|729858.1|727858.1|730073.5|728073.5|730075.1|728075.1|729858.1|727858.1|17
1632377310000|2021-09-23 06:08:30|730080.4|728080.4|730064.9|728064.9|730083.3|728083.3|730008|728008|12
1632377320000|2021-09-23 06:08:40|730063.9|728063.9|729986.1|727986.1|730082.4|728082.4|729982.8|727982.8|20
1632377330000|2021-09-23 06:08:50|729989.3|727989.3|729916.8|727916.8|730020.5|728020.5|729908.3|727908.3|24
1632377340000|2021-09-23 06:09:00|729916.4|727916.4|729995.6|727995.6|729996.5|727996.5|729912.1|727912.1|17
1632377350000|2021-09-23 06:09:10|729997.2|727997.2|730003.4|728003.4|730020.9|728020.9|729917.8|727917.8|30
1632377360000|2021-09-23 06:09:20|729999.7|727999.7|729956.7|727956.7|730003.4|728003.4|729893.5|727893.5|24
1632377370000|2021-09-23 06:09:30|729958.3|727958.3|730002.3|728002.3|730018|728018|729958.3|727958.3|30
1632377380000|2021-09-23 06:09:40|730003|728003|730020|728020|730053.8|728053.8|730002.3|728002.3|18
1632377390000|2021-09-23 06:09:50|730017.5|728017.5|730014.7|728014.7|730018.3|728018.3|730013.7|728013.7|10
1632377400000|2021-09-23 06:10:00|730014.3|728014.3|730018.1|728018.1|730019.8|728019.8|729952.5|727952.5|22
1632377410000|2021-09-23 06:10:10|730011.8|728011.8|730009.6|728009.6|730040.1|728040.1|729997.4|727997.4|18
1632377420000|2021-09-23 06:10:20|730009.7|728009.7|729951.6|727951.6|730010.1|728010.1|729933|727933|19
1632377430000|2021-09-23 06:10:30|729906.5|727906.5|730037.5|728037.5|730037.5|728037.5|729896.2|727896.2|17
1632377440000|2021-09-23 06:10:40|730038.1|728038.1|729913.1|727913.1|730038.1|728038.1|729907.5|727907.5|28
1632377450000|2021-09-23 06:10:50|729910.1|727910.1|729931.2|727931.2|729990.4|727990.4|729910.1|727910.1|18
1632377460000|2021-09-23 06:11:00|729928.5|727928.5|729961.4|727961.4|729966.4|727966.4|729900.5|727900.5|28
1632377470000|2021-09-23 06:11:10|729982.6|727982.6|729974.9|727974.9|729995.2|727995.2|729974.9|727974.9|10
1632377480000|2021-09-23 06:11:20|729974.6|727974.6|730009.5|728009.5|730017.9|728017.9|729974.6|727974.6|14
1632377490000|2021-09-23 06:11:30|730010.6|728010.6|730007.5|728007.5|730025.9|728025.9|730007.5|728007.5|9
1632377500000|2021-09-23 06:11:40|730010.2|728010.2|730022.6|728022.6|730025.3|728025.3|730010.2|728010.2|7
1632377510000|2021-09-23 06:11:50|730012.4|728012.4|729959.4|727959.4|730012.4|728012.4|729943.5|727943.5|21
1632377520000|2021-09-23 06:12:00|729960.3|727960.3|729961.6|727961.6|729979.6|727979.6|729957.9|727957.9|14
1632377530000|2021-09-23 06:12:10|729964.4|727964.4|730017.7|728017.7|730020.7|728020.7|729964.4|727964.4|19
1632377540000|2021-09-23 06:12:20|730038.1|728038.1|730069.2|728069.2|730085.5|728085.5|730022.7|728022.7|20
1632377550000|2021-09-23 06:12:30|730071.1|728071.1|730080.8|728080.8|730086.2|728086.2|730054.6|728054.6|19
1632377560000|2021-09-23 06:12:40|730077.5|728077.5|730085.8|728085.8|730085.9|728085.9|730069.8|728069.8|15
1632377570000|2021-09-23 06:12:50|730080.4|728080.4|730072.5|728072.5|730088.3|728088.3|730062.9|728062.9|13
1632377580000|2021-09-23 06:13:00|730073.3|728073.3|730081.2|728081.2|730081.9|728081.9|730061.6|728061.6|22
1632377590000|2021-09-23 06:13:10|730077.9|728077.9|730089.4|728089.4|730098.7|728098.7|730062.5|728062.5|15
1632377600000|2021-09-23 06:13:20|730081.7|728081.7|730074|728074|730082.1|728082.1|730071.3|728071.3|10
1632377610000|2021-09-23 06:13:30|730072.2|728072.2|730079.6|728079.6|730089.7|728089.7|730066.8|728066.8|21
1632377620000|2021-09-23 06:13:40|730079.9|728079.9|730057|728057|730079.9|728079.9|730040|728040|17
1632377630000|2021-09-23 06:13:50|730043.7|728043.7|730066.3|728066.3|730087.5|728087.5|730043.7|728043.7|18
1632377640000|2021-09-23 06:14:00|730053.4|728053.4|730050|728050|730065.4|728065.4|730029.4|728029.4|29
1632377650000|2021-09-23 06:14:10|730053.7|728053.7|730049.5|728049.5|730066|728066|730035.7|728035.7|28
1632377660000|2021-09-23 06:14:20|730038.8|728038.8|730034.6|728034.6|730069.3|728069.3|730025.5|728025.5|12
1632377670000|2021-09-23 06:14:30|730047.7|728047.7|730033.2|728033.2|730050.2|728050.2|730028.1|728028.1|24
1632377680000|2021-09-23 06:14:40|730050.1|728050.1|730049.2|728049.2|730063|728063|730036.6|728036.6|14
1632377690000|2021-09-23 06:14:50|730037.6|728037.6|730067.2|728067.2|730073.1|728073.1|730037.6|728037.6|15
1632377700000|2021-09-23 06:15:00|730066.3|728066.3|730069.9|728069.9|730076.9|728076.9|730061.9|728061.9|11
1632377710000|2021-09-23 06:15:10|730064.9|728064.9|729878.2|727878.2|730064.9|728064.9|729870.4|727870.4|35
1632377720000|2021-09-23 06:15:20|729878.4|727878.4|729879.6|727879.6|729887.6|727887.6|729877.5|727877.5|13
1632377730000|2021-09-23 06:15:30|729890.6|727890.6|729945.8|727945.8|729970.8|727970.8|729890.6|727890.6|28
1632377740000|2021-09-23 06:15:40|729949.8|727949.8|729967.8|727967.8|729968.6|727968.6|729948.6|727948.6|13
1632377750000|2021-09-23 06:15:50|729967.2|727967.2|729963.1|727963.1|729969|727969|729956.5|727956.5|20
1632377760000|2021-09-23 06:16:00|729961.6|727961.6|729964.1|727964.1|729967.5|727967.5|729957.6|727957.6|19
1632377770000|2021-09-23 06:16:10|729961.6|727961.6|730011.7|728011.7|730014.4|728014.4|729961.6|727961.6|18
1632377780000|2021-09-23 06:16:20|730007.6|728007.6|729971.6|727971.6|730007.6|728007.6|729954.9|727954.9|19
1632377790000|2021-09-23 06:16:30|729971.7|727971.7|729914.8|727914.8|729971.7|727971.7|729895.7|727895.7|17
1632377800000|2021-09-23 06:16:40|729949|727949|729887.7|727887.7|729952.4|727952.4|729869.6|727869.6|24
1632377810000|2021-09-23 06:16:50|729885.9|727885.9|729891.3|727891.3|729925.5|727925.5|729879|727879|17
1632377820000|2021-09-23 06:17:00|729892.6|727892.6|729897.2|727897.2|729905.3|727905.3|729885.4|727885.4|14
1632377830000|2021-09-23 06:17:10|729891.1|727891.1|729839.6|727839.6|729934.6|727934.6|729839.6|727839.6|22
1632377840000|2021-09-23 06:17:20|729844.3|727844.3|729839.7|727839.7|729872.6|727872.6|729836.2|727836.2|16
1632377850000|2021-09-23 06:17:30|729840.9|727840.9|729862.9|727862.9|729871.3|727871.3|729840.9|727840.9|19
1632377860000|2021-09-23 06:17:40|729849.9|727849.9|729894.1|727894.1|729894.1|727894.1|729849.7|727849.7|13
1632377870000|2021-09-23 06:17:50|729879|727879|729866.1|727866.1|729879|727879|729849.6|727849.6|19
1632377880000|2021-09-23 06:18:00|729871.2|727871.2|729878.5|727878.5|729898.6|727898.6|729839.2|727839.2|22
1632377890000|2021-09-23 06:18:10|729885.1|727885.1|729820.8|727820.8|729886.2|727886.2|729800.6|727800.6|23
1632377900000|2021-09-23 06:18:20|729863|727863|729628.9|727628.9|729864|727864|729602.1|727602.1|32
1632377910000|2021-09-23 06:18:30|729629.2|727629.2|729686.7|727686.7|729686.7|727686.7|729624.1|727624.1|19
1632377920000|2021-09-23 06:18:40|729688.7|727688.7|729663.3|727663.3|729688.7|727688.7|729641.2|727641.2|21
1632377930000|2021-09-23 06:18:50|729663.9|727663.9|729631.6|727631.6|729663.9|727663.9|729614.9|727614.9|17
1632377940000|2021-09-23 06:19:00|729650.6|727650.6|729674.8|727674.8|729704.4|727704.4|729639.3|727639.3|31
1632377950000|2021-09-23 06:19:10|729673.6|727673.6|729691.5|727691.5|729691.5|727691.5|729672.6|727672.6|13
1632377960000|2021-09-23 06:19:20|729662.6|727662.6|729685.3|727685.3|729685.3|727685.3|729662.6|727662.6|7
1632377970000|2021-09-23 06:19:30|729685.5|727685.5|729726.9|727726.9|729737.7|727737.7|729684.7|727684.7|21
1632377980000|2021-09-23 06:19:40|729755.2|727755.2|729867|727867|729872.6|727872.6|729741.2|727741.2|22
1632377990000|2021-09-23 06:19:50|729866.5|727866.5|729848.6|727848.6|729866.5|727866.5|729846.5|727846.5|13
1632378000000|2021-09-23 06:20:00|729855.4|727855.4|729885.9|727885.9|729898.3|727898.3|729855.4|727855.4|24
1632378010000|2021-09-23 06:20:10|729883.5|727883.5|729892.8|727892.8|729901.5|727901.5|729880.2|727880.2|17
1632378020000|2021-09-23 06:20:20|729894.4|727894.4|729903.7|727903.7|729923.3|727923.3|729890.5|727890.5|18
1632378030000|2021-09-23 06:20:30|729897.8|727897.8|729894.3|727894.3|729907.1|727907.1|729889.2|727889.2|20
1632378040000|2021-09-23 06:20:40|729891.2|727891.2|729896.6|727896.6|729915.5|727915.5|729881.4|727881.4|26
1632378050000|2021-09-23 06:20:50|729898.2|727898.2|729856.1|727856.1|729898.2|727898.2|729800.4|727800.4|21
1632378060000|2021-09-23 06:21:00|729858.2|727858.2|729841.8|727841.8|729870.6|727870.6|729828|727828|20
1632378070000|2021-09-23 06:21:10|729838.6|727838.6|729734.6|727734.6|729838.6|727838.6|729731.3|727731.3|28
1632378080000|2021-09-23 06:21:20|729736.7|727736.7|729790.5|727790.5|729819.7|727819.7|729736.7|727736.7|22
1632378090000|2021-09-23 06:21:30|729786.2|727786.2|729760.1|727760.1|729819.6|727819.6|729743.3|727743.3|19
1632378100000|2021-09-23 06:21:40|729736.6|727736.6|729756|727756|729776|727776|729717.3|727717.3|22
1632378110000|2021-09-23 06:21:50|729749.2|727749.2|729743.1|727743.1|729766.2|727766.2|729738|727738|14
1632378120000|2021-09-23 06:22:00|729700.9|727700.9|729725.6|727725.6|729774.8|727774.8|729677.5|727677.5|24
1632378130000|2021-09-23 06:22:10|729728.6|727728.6|729665.4|727665.4|729761.3|727761.3|729665.4|727665.4|16
1632378140000|2021-09-23 06:22:20|729726.3|727726.3|729678.7|727678.7|729742.9|727742.9|729658|727658|31
1632378150000|2021-09-23 06:22:30|729707.3|727707.3|729697.1|727697.1|729708|727708|729654.5|727654.5|25
1632378160000|2021-09-23 06:22:40|729693.3|727693.3|729712.2|727712.2|729721|727721|729693.3|727693.3|20
1632378170000|2021-09-23 06:22:50|729675.3|727675.3|729728.5|727728.5|729749.5|727749.5|729675.3|727675.3|23
1632378180000|2021-09-23 06:23:00|729752.3|727752.3|729722.1|727722.1|729768.9|727768.9|729708.5|727708.5|25
1632378190000|2021-09-23 06:23:10|729722.3|727722.3|729680.2|727680.2|729722.3|727722.3|729676.6|727676.6|21
1632378200000|2021-09-23 06:23:20|729678.9|727678.9|729655.2|727655.2|729755.9|727755.9|729655.2|727655.2|12
1632378210000|2021-09-23 06:23:30|729657.8|727657.8|729618.9|727618.9|729710.5|727710.5|729618.9|727618.9|16
1632378220000|2021-09-23 06:23:40|729613.9|727613.9|729556.6|727556.6|729622.6|727622.6|729551.7|727551.7|21
1632378230000|2021-09-23 06:23:50|729562|727562|729551.4|727551.4|729562|727562|729538.2|727538.2|13
1632378240000|2021-09-23 06:24:00|729567.2|727567.2|729579.8|727579.8|729717.7|727717.7|729563.5|727563.5|16
1632378250000|2021-09-23 06:24:10|729598.6|727598.6|729637.4|727637.4|729637.4|727637.4|729549.7|727549.7|26
1632378260000|2021-09-23 06:24:20|729656.4|727656.4|729543.5|727543.5|729656.7|727656.7|729543.5|727543.5|19
1632378270000|2021-09-23 06:24:30|729533.9|727533.9|729555.4|727555.4|729572.6|727572.6|729533.9|727533.9|17
1632378280000|2021-09-23 06:24:40|729553.2|727553.2|729543.4|727543.4|729576.4|727576.4|729543.4|727543.4|13
1632378290000|2021-09-23 06:24:50|729494.9|727494.9|729489.9|727489.9|729494.9|727494.9|729486.5|727486.5|15
1632378300000|2021-09-23 06:25:00|729485.8|727485.8|729507.9|727507.9|729513.4|727513.4|729483.2|727483.2|19
1632378310000|2021-09-23 06:25:10|729509.5|727509.5|729508|727508|729522.2|727522.2|729508|727508|8
1632378320000|2021-09-23 06:25:20|729528.6|727528.6|729555.6|727555.6|729555.6|727555.6|729507.7|727507.7|9
1632378330000|2021-09-23 06:25:30|729584.7|727584.7|729562.5|727562.5|729584.7|727584.7|729531.2|727531.2|9
1632378340000|2021-09-23 06:25:40|729562.6|727562.6|729477.2|727477.2|729567|727567|729469.9|727469.9|18
1632378350000|2021-09-23 06:25:50|729475|727475|729485.3|727485.3|729517.7|727517.7|729450.6|727450.6|24
1632378360000|2021-09-23 06:26:00|729507.8|727507.8|729506.5|727506.5|729507.8|727507.8|729484.5|727484.5|12
1632378370000|2021-09-23 06:26:10|729453.7|727453.7|729479.5|727479.5|729479.5|727479.5|729453.7|727453.7|19
1632378380000|2021-09-23 06:26:20|729476.5|727476.5|729454.5|727454.5|729484.1|727484.1|729437|727437|15
1632378390000|2021-09-23 06:26:30|729487.8|727487.8|729452.5|727452.5|729487.8|727487.8|729420.9|727420.9|13
1632378400000|2021-09-23 06:26:40|729452.2|727452.2|729474.1|727474.1|729497.2|727497.2|729452.1|727452.1|7
1632378410000|2021-09-23 06:26:50|729474|727474|729439|727439|729483.3|727483.3|729420.9|727420.9|12
1632378420000|2021-09-23 06:27:00|728934.6|727934.6|729439.9|727439.9|729463|727939.9|728934.6|727414.3|16
1632378430000|2021-09-23 06:27:10|729436.8|727436.8|729434.4|727434.4|729444.8|727444.8|729430|727430|11
1632378440000|2021-09-23 06:27:20|729432.6|727432.6|729432.9|727432.9|729433.4|727433.4|729424.6|727424.6|7
1632378450000|2021-09-23 06:27:30|729435|727435|729258|727258|729472.5|727472.5|729224.3|727224.3|29
1632378460000|2021-09-23 06:27:40|729248.4|727248.4|729243.1|727243.1|729259.6|727259.6|729228.7|727228.7|19
1632378470000|2021-09-23 06:27:50|729240.2|727240.2|729242.7|727242.7|729253.3|727253.3|729239.2|727239.2|18
1632378480000|2021-09-23 06:28:00|729234.3|727234.3|729247.7|727247.7|729270.8|727270.8|729231.3|727231.3|23
1632378490000|2021-09-23 06:28:10|729247.5|727247.5|729389.5|727389.5|729439.1|727439.1|729229|727229|22
1632378500000|2021-09-23 06:28:20|729371.1|727371.1|729460.2|727460.2|729514.6|728009.2|729009.2|727337.7|22
1632378510000|2021-09-23 06:28:30|729478.3|727478.3|729383.8|727383.8|729490.7|727490.7|729339.5|727339.5|22
1632378520000|2021-09-23 06:28:40|729390.8|727390.8|729375.1|727375.1|729409.1|727409.1|729372.7|727372.7|18
1632378530000|2021-09-23 06:28:50|729380.4|727380.4|729400.3|727400.3|729400.3|727400.3|729380.4|727380.4|16
1632378540000|2021-09-23 06:29:00|729395.1|727395.1|729364.9|727364.9|729407.1|727407.1|729343.4|727343.4|11
1632378550000|2021-09-23 06:29:10|729387.5|727387.5|729375|727375|729401.6|727401.6|729363.2|727363.2|17
1632378560000|2021-09-23 06:29:20|729368.3|727368.3|729361.5|727361.5|729379.4|727379.4|729327.6|727327.6|20
1632378570000|2021-09-23 06:29:30|729368.5|727368.5|729370|727370|729391.2|727391.2|729349.9|727349.9|24
1632378580000|2021-09-23 06:29:40|729381.7|727381.7|729375.3|727375.3|729387.6|727387.6|729362.4|727362.4|16
1632378590000|2021-09-23 06:29:50|729377.4|727377.4|729354.8|727354.8|729401.9|727401.9|729340.7|727340.7|11
1632378600000|2021-09-23 06:30:00|729363.7|727363.7|729390.2|727390.2|729414.6|727414.6|729348.6|727348.6|23
1632378610000|2021-09-23 06:30:10|729392|727392|729360.3|727360.3|729397.5|727397.5|729343.9|727343.9|16
1632378620000|2021-09-23 06:30:20|729365.3|727365.3|729371.1|727371.1|729383.2|727383.2|729356.5|727356.5|11
1632378630000|2021-09-23 06:30:30|729375.5|727375.5|729357.8|727357.8|729375.5|727375.5|729342.7|727342.7|17
1632378640000|2021-09-23 06:30:40|729365.3|727365.3|729317.5|727317.5|729365.4|727365.4|729286.8|727286.8|28
1632378650000|2021-09-23 06:30:50|729316.8|727316.8|729386.4|727386.4|729386.4|727386.4|729316.8|727316.8|17
1632378660000|2021-09-23 06:31:00|729383.1|727383.1|729405.7|727405.7|729407|727407|729335.3|727335.3|26
1632378670000|2021-09-23 06:31:10|729405|727405|729370.7|727370.7|729405|727405|729370.7|727370.7|15
1632378680000|2021-09-23 06:31:20|729372.9|727372.9|729350.8|727350.8|729381.3|727381.3|729350.8|727350.8|18
1632378690000|2021-09-23 06:31:30|729331.3|727331.3|729326.8|727326.8|729356.7|727356.7|729285|727285|29
1632378700000|2021-09-23 06:31:40|729336.2|727336.2|729301.1|727301.1|729341.4|727341.4|729267.2|727267.2|21
1632378710000|2021-09-23 06:31:50|729315.1|727315.1|729359.8|727359.8|729374.9|727374.9|729315.1|727315.1|30
1632378720000|2021-09-23 06:32:00|729356.8|727356.8|729390|727390|729397.7|727397.7|729298.2|727298.2|34
1632378730000|2021-09-23 06:32:10|729322.3|727322.3|729368.5|727368.5|729399.4|727399.4|729322.3|727322.3|30
1632378740000|2021-09-23 06:32:20|729377|727377|729438.5|727438.5|729485.5|727485.5|729360.8|727360.8|25
1632378750000|2021-09-23 06:32:30|729420.7|727420.7|729469.8|727469.8|729469.8|727469.8|729420.7|727420.7|22
1632378760000|2021-09-23 06:32:40|729470.7|727470.7|729371.6|727371.6|729494.1|727494.1|729364.8|727364.8|25
1632378770000|2021-09-23 06:32:50|729370.1|727370.1|729248|727248|729449.4|727860.5|728860.5|727217.9|22
1632378780000|2021-09-23 06:33:00|729261.1|727261.1|729281.8|727281.8|729281.8|727281.8|729250.7|727250.7|17
1632378790000|2021-09-23 06:33:10|729268.5|727268.5|729273.8|727273.8|729280.2|727280.2|729267.2|727267.2|19
1632378800000|2021-09-23 06:33:20|729276.5|727276.5|729258.4|727258.4|729279.1|727279.1|729253.7|727253.7|23
1632378810000|2021-09-23 06:33:30|729247.2|727247.2|729265.7|727265.7|729270.4|727270.4|729245.2|727245.2|27
1632378820000|2021-09-23 06:33:40|729267.2|727267.2|729312.5|727312.5|729319.8|727791.5|728791.5|727257.9|26
1632378830000|2021-09-23 06:33:50|729309.4|727309.4|729310.2|727310.2|729317|727317|729304.4|727304.4|24
1632378840000|2021-09-23 06:34:00|729308.6|727308.6|729306|727306|729315|727315|729301|727301|18
1632378850000|2021-09-23 06:34:10|729305.9|727305.9|729231.1|727231.1|729305.9|727305.9|729207|727207|27
1632378860000|2021-09-23 06:34:20|729235.7|727235.7|729059.2|727059.2|729235.7|727235.7|729043.3|727043.3|33
1632378870000|2021-09-23 06:34:30|729069.6|727069.6|728947|726947|729073.9|727073.9|728929.1|726929.1|27
1632378880000|2021-09-23 06:34:40|728975|726975|728996.3|726996.3|729014.3|727014.3|728975|726975|21
1632378890000|2021-09-23 06:34:50|728995|726995|728923.3|726923.3|728995.3|726995.3|728923.3|726923.3|21
1632378900000|2021-09-23 06:35:00|728943|726943|728950.5|726950.5|728959.2|726959.2|728942.6|726942.6|20
1632378910000|2021-09-23 06:35:10|728949.6|726949.6|728936.2|726936.2|728951.7|726951.7|728922.3|726922.3|15
1632378920000|2021-09-23 06:35:20|728934.2|726934.2|729009.6|727009.6|729118|727118|728934|726934|31
1632378930000|2021-09-23 06:35:30|729009.1|727009.1|729045.6|727045.6|729045.6|727045.6|729007.7|727007.7|17
1632378940000|2021-09-23 06:35:40|729020.4|727020.4|728980.8|726980.8|729028.8|727028.8|728949.5|726949.5|24
1632378950000|2021-09-23 06:35:50|728995|726995|729022.4|727022.4|729056|727056|728978.3|726978.3|21
1632378960000|2021-09-23 06:36:00|729029.1|727029.1|728939.4|726939.4|729062|727062|728931.6|726931.6|28
1632378970000|2021-09-23 06:36:10|728949.8|726949.8|728736.1|726736.1|728965.1|726965.1|728714|726714|24
1632378980000|2021-09-23 06:36:20|728739.9|726739.9|728718.8|726718.8|728739.9|726739.9|728694.7|726694.7|30
1632378990000|2021-09-23 06:36:30|728718.4|726718.4|728716.4|726716.4|728719.8|726719.8|728700.9|726700.9|23
1632379000000|2021-09-23 06:36:40|728715.8|726715.8|728713.2|726713.2|728725.2|726725.2|728692.4|726692.4|19
1632379010000|2021-09-23 06:36:50|728700.9|726700.9|728552|726552|728708.3|726708.3|728495.5|726495.5|24
1632379020000|2021-09-23 06:37:00|728586.7|726586.7|728406|726406|728594|726594|728371.7|726371.7|32
1632379030000|2021-09-23 06:37:10|728408|726408|728430.4|726430.4|728456.3|726456.3|728373.2|726373.2|33
1632379040000|2021-09-23 06:37:20|728421.8|726421.8|728510.1|726510.1|728527.4|726527.4|728421.8|726421.8|38
1632379050000|2021-09-23 06:37:30|728502.7|726502.7|728504.9|726504.9|728532.5|726532.5|728469.2|726469.2|30
1632379060000|2021-09-23 06:37:40|728452.1|726452.1|728383.3|726383.3|728462.2|726462.2|728368.1|726368.1|33
1632379070000|2021-09-23 06:37:50|728356.2|726356.2|728385.1|726385.1|728400.9|726400.9|728356.2|726356.2|31
1632379080000|2021-09-23 06:38:00|728384.1|726384.1|728410|726410|728422.5|726422.5|728374.7|726374.7|34
1632379090000|2021-09-23 06:38:10|728411.7|726411.7|728409.1|726409.1|728416.9|726416.9|728403.8|726403.8|24
1632379100000|2021-09-23 06:38:20|728401.7|726401.7|728395.3|726395.3|728420.8|726420.8|728380.5|726380.5|22
1632379110000|2021-09-23 06:38:30|728413.3|726413.3|728412.4|726412.4|728435.6|726435.6|728377.9|726377.9|27
1632379120000|2021-09-23 06:38:40|728412|726412|728381.8|726381.8|728447.5|726447.5|728378.4|726378.4|25
1632379130000|2021-09-23 06:38:50|728378.9|726378.9|728393.8|726393.8|728395.8|726395.8|728375|726375|24
1632379140000|2021-09-23 06:39:00|728392|726392|728415.9|726415.9|728415.9|726415.9|728382.9|726382.9|18
1632379150000|2021-09-23 06:39:10|728417.9|726417.9|728511.8|726511.8|728511.8|726511.8|728417.9|726417.9|24
1632379160000|2021-09-23 06:39:20|728510.4|726510.4|728605.2|726605.2|728625.3|726625.3|728509.4|726509.4|27
1632379170000|2021-09-23 06:39:30|728610.3|726610.3|728625.9|726625.9|728635.6|726635.6|728603.7|726603.7|33
1632379180000|2021-09-23 06:39:40|728628.1|726628.1|728693.2|726693.2|728721.4|726721.4|728628.1|726628.1|33
1632379190000|2021-09-23 06:39:50|728691|726691|728852.7|726852.7|728852.7|726852.7|728690.4|726690.4|28
1632379200000|2021-09-23 06:40:00|728873|726873|728807.2|726807.2|728887.4|726887.4|728807.2|726807.2|28
1632379210000|2021-09-23 06:40:10|728715.5|726715.5|728739.9|726739.9|728745.1|726745.1|728671|726671|16
1632379220000|2021-09-23 06:40:20|728740.8|726740.8|728715.9|726715.9|728740.8|726740.8|728700.3|726700.3|17
1632379230000|2021-09-23 06:40:30|728717.7|726717.7|728690.8|726690.8|728797.3|726797.3|728682.2|726682.2|29
1632379240000|2021-09-23 06:40:40|728677.6|726677.6|728700.1|726700.1|728715.7|726715.7|728637.5|726637.5|24
1632379250000|2021-09-23 06:40:50|728704.8|726704.8|728721.6|726721.6|728747.1|726747.1|728671.7|726671.7|27
1632379260000|2021-09-23 06:41:00|728731.3|726731.3|728750.3|726750.3|728815.5|726815.5|728730.7|726730.7|30
1632379270000|2021-09-23 06:41:10|728746|726746|728778.4|726778.4|728808.4|726808.4|728723.6|726723.6|26
1632379280000|2021-09-23 06:41:20|728786.7|726786.7|728805.9|726805.9|728814.5|726814.5|728754.9|726754.9|18
1632379290000|2021-09-23 06:41:30|728807.6|726807.6|728789.5|726789.5|728807.6|726807.6|728782.5|726782.5|16
1632379300000|2021-09-23 06:41:40|728791|726791|728787.5|726787.5|728804.4|726804.4|728779.2|726779.2|9
1632379310000|2021-09-23 06:41:50|728791.7|726791.7|728813.7|726813.7|728813.7|726813.7|728791.7|726791.7|11
1632379320000|2021-09-23 06:42:00|728813.5|726813.5|728806.2|726806.2|728834.3|726834.3|728806.2|726806.2|15
1632379330000|2021-09-23 06:42:10|728826.3|726826.3|728847.2|726847.2|728848|726848|728803|726803|20
1632379340000|2021-09-23 06:42:20|728838.1|726838.1|728852.8|726852.8|728852.8|726852.8|728809.9|726809.9|23
1632379350000|2021-09-23 06:42:30|728853.8|726853.8|728840.8|726840.8|728853.8|726853.8|728818.7|726818.7|19
1632379360000|2021-09-23 06:42:40|728841.1|726841.1|728828.3|726828.3|728841.1|726841.1|728815.5|726815.5|24
1632379370000|2021-09-23 06:42:50|728835.6|726835.6|728842|726842|728846.1|726846.1|728816.8|726816.8|14
1632379380000|2021-09-23 06:43:00|728838.1|726838.1|728790|726790|728847.4|726847.4|728782.7|726782.7|28
1632379390000|2021-09-23 06:43:10|728797.1|726797.1|728818.7|726818.7|728831|726831|728793.3|726793.3|25
1632379400000|2021-09-23 06:43:20|728817.7|726817.7|728841.1|726841.1|728855.4|726855.4|728770.9|726770.9|23
1632379410000|2021-09-23 06:43:30|728846.4|726846.4|728834.2|726834.2|728872.5|726872.5|728828|726828|25
1632379420000|2021-09-23 06:43:40|728836.9|726836.9|728857.6|726857.6|728882.5|726882.5|728832.5|726832.5|23
1632379430000|2021-09-23 06:43:50|728859.9|726859.9|728879.3|726879.3|728911.4|727422.9|728415|726853.9|23
1632379440000|2021-09-23 06:44:00|728876.5|726876.5|728859.6|726859.6|728879.1|726879.1|728845.7|726845.7|22
1632379450000|2021-09-23 06:44:10|728862.8|726862.8|728843.6|726843.6|728865.3|726865.3|728825.5|726825.5|24
1632379460000|2021-09-23 06:44:20|728847.9|726847.9|728849.9|726849.9|728881.8|726881.8|728829.2|726829.2|16
1632379470000|2021-09-23 06:44:30|728854.7|726854.7|728851.1|726851.1|728857.2|726857.2|728841.1|726841.1|19
1632379480000|2021-09-23 06:44:40|728851.3|726851.3|728850.4|726850.4|728860.8|726860.8|728848.9|726848.9|17
1632379490000|2021-09-23 06:44:50|728849.1|726849.1|728846.7|726846.7|728853.7|726853.7|728832.9|726832.9|20
1632379500000|2021-09-23 06:45:00|728850.1|726850.1|728798.9|726798.9|728850.1|726850.1|728781.3|726781.3|35
1632379510000|2021-09-23 06:45:10|728801|726801|728795.3|726795.3|728812.6|726812.6|728785.8|726785.8|20
1632379520000|2021-09-23 06:45:20|728786.4|726786.4|728795.8|726795.8|728823.1|726823.1|728757.5|726757.5|19
1632379530000|2021-09-23 06:45:30|728786.2|726786.2|728804.1|726804.1|728804.1|726804.1|728778.9|726778.9|20
1632379540000|2021-09-23 06:45:40|728804.9|726804.9|728309.4|727309.4|728820.7|727326.4|728305.5|726768.8|23
1632379550000|2021-09-23 06:45:50|728306.9|727306.9|728778.9|726778.9|728790.2|727310.6|728306.9|726710|20
1632379560000|2021-09-23 06:46:00|728777.1|726777.1|728779.7|726779.7|728806.4|726806.4|728758.3|726758.3|23
1632379570000|2021-09-23 06:46:10|728789.1|726789.1|728794.1|726794.1|728809.6|726809.6|728757.5|726757.5|21
1632379580000|2021-09-23 06:46:20|728796.8|726796.8|728831|726831|728831|726831|728783.2|726783.2|28
1632379590000|2021-09-23 06:46:30|728832.3|726832.3|728944.2|726944.2|728959.9|726959.9|728817.6|726817.6|31
1632379600000|2021-09-23 06:46:40|728931.8|726931.8|728888.1|726888.1|728949|726949|728864.9|726864.9|28
1632379610000|2021-09-23 06:46:50|728894.1|726894.1|728797.3|726797.3|728898|726898|728796.5|726796.5|20
1632379620000|2021-09-23 06:47:00|728806.8|726806.8|728854.1|726854.1|728858.7|726858.7|728792.5|726792.5|32
1632379630000|2021-09-23 06:47:10|728856.3|726856.3|728794.3|726794.3|728858|726858|728785.4|726785.4|18
1632379640000|2021-09-23 06:47:20|728782.6|726782.6|728828.4|726828.4|728852.8|726852.8|728782.6|726782.6|20
1632379650000|2021-09-23 06:47:30|728822.2|726822.2|728817.4|726817.4|728830.2|726830.2|728798.9|726798.9|17
1632379660000|2021-09-23 06:47:40|728816.5|726816.5|728821.2|726821.2|728824.1|726824.1|728811.5|726811.5|17
1632379670000|2021-09-23 06:47:50|728821.3|726821.3|728811.6|726811.6|728826|726826|728811.6|726811.6|8
1632379680000|2021-09-23 06:48:00|728808.2|726808.2|728827.4|726827.4|728851.5|726851.5|728793.8|726793.8|19
1632379690000|2021-09-23 06:48:10|728832.3|726832.3|728816.3|726816.3|728851|726851|728814.5|726814.5|17
1632379700000|2021-09-23 06:48:20|728812.3|726812.3|728798.8|726798.8|728829.2|726829.2|728777|726777|19
1632379710000|2021-09-23 06:48:30|728773.9|726773.9|728757.5|726757.5|728778.5|726778.5|728730.8|726730.8|27
1632379720000|2021-09-23 06:48:40|728749.1|726749.1|728753.3|726753.3|728784.5|726784.5|728736.9|726736.9|23
1632379730000|2021-09-23 06:48:50|728760.6|726760.6|728746.3|726746.3|728771.7|726771.7|728733.1|726733.1|22
1632379740000|2021-09-23 06:49:00|728749.5|726749.5|728738.4|726738.4|728749.5|726749.5|728737.4|726737.4|13
1632379750000|2021-09-23 06:49:10|728731|726731|728743.3|726743.3|728750.8|726750.8|728731|726731|8
1632379760000|2021-09-23 06:49:20|728743.2|726743.2|728697.1|726697.1|728753.9|726753.9|728671.8|726671.8|21
1632379770000|2021-09-23 06:49:30|728671.4|726671.4|728664.4|726664.4|728679.1|726679.1|728646|726646|28
1632379780000|2021-09-23 06:49:40|728666.4|726666.4|728717|726717|728717.9|726717.9|728666.4|726666.4|28
1632379790000|2021-09-23 06:49:50|728710.2|726710.2|728724.6|726724.6|728730.6|726730.6|728703|726703|28
1632379800000|2021-09-23 06:50:00|728728.7|726728.7|728644|726644|728729|726729|728644|726644|22
1632379810000|2021-09-23 06:50:10|728655.7|726655.7|728656.3|726656.3|728669.3|726669.3|728617.6|726617.6|29
1632379820000|2021-09-23 06:50:20|728655.4|726655.4|728649.2|726649.2|728660.9|726660.9|728641.4|726641.4|16
1632379830000|2021-09-23 06:50:30|728638.7|726638.7|728649.4|726649.4|728649.8|726649.8|728636.7|726636.7|18
1632379840000|2021-09-23 06:50:40|728649.9|726649.9|728657.3|726657.3|728667|726667|728643.7|726643.7|13
1632379850000|2021-09-23 06:50:50|728689.6|726689.6|728687.8|726687.8|728708.7|726708.7|728680.7|726680.7|25
1632379860000|2021-09-23 06:51:00|728689.5|726689.5|728688.7|726688.7|728717.8|726717.8|728683.6|726683.6|31
1632379870000|2021-09-23 06:51:10|728694.8|726694.8|728700.8|726700.8|728706.4|726706.4|728690.1|726690.1|15
1632379880000|2021-09-23 06:51:20|728698.2|726698.2|728697|726697|728711.2|726711.2|728689.5|726689.5|12
1632379890000|2021-09-23 06:51:30|728696.9|726696.9|728696.2|726696.2|728707.5|726707.5|728687.6|726687.6|22
1632379900000|2021-09-23 06:51:40|728699.4|726699.4|728678.9|726678.9|728710.8|726710.8|728671.1|726671.1|23
1632379910000|2021-09-23 06:51:50|728680.2|726680.2|728740.9|726740.9|728758.2|726758.2|728672|726672|29
1632379920000|2021-09-23 06:52:00|728736.7|726736.7|728723|726723|728753|726753|728682.5|726682.5|27
1632379930000|2021-09-23 06:52:10|728723.5|726723.5|728734|726734|728742|726742|728695.4|726695.4|15
1632379940000|2021-09-23 06:52:20|728724.5|726724.5|728700.9|726700.9|728742.6|726742.6|728682.5|726682.5|22
1632379950000|2021-09-23 06:52:30|728702.2|726702.2|728679.7|726679.7|728715.9|726715.9|728652.4|726652.4|32
1632379960000|2021-09-23 06:52:40|728700.7|726700.7|728741.2|726741.2|728752.9|726752.9|728700.7|726700.7|26
1632379970000|2021-09-23 06:52:50|728743|726743|728671.6|726671.6|728748.1|726748.1|728665.9|726665.9|22
1632379980000|2021-09-23 06:53:00|728667.2|726667.2|728735.2|726735.2|728744.5|726744.5|728664.2|726664.2|21
1632379990000|2021-09-23 06:53:10|728725|726725|728727.4|726727.4|728753.4|726753.4|728664.9|726664.9|31
1632380000000|2021-09-23 06:53:20|728706.1|726706.1|728779.5|726779.5|728806|726806|728706.1|726706.1|33
1632380010000|2021-09-23 06:53:30|728775|726775|728781.2|726781.2|728781.2|726781.2|728761.4|726761.4|25
1632380020000|2021-09-23 06:53:40|728785.9|726785.9|728750.7|726750.7|728786.5|726786.5|728750.7|726750.7|22
1632380030000|2021-09-23 06:53:50|728760|726760|728782.3|726782.3|728791.8|726791.8|728760|726760|25
1632380040000|2021-09-23 06:54:00|728786.4|726786.4|728815.6|726815.6|728815.6|726815.6|728766.4|726766.4|28
1632380050000|2021-09-23 06:54:10|728765.3|726765.3|728779.2|726779.2|728791.5|726791.5|728757.5|726757.5|28
1632380060000|2021-09-23 06:54:20|728781.7|726781.7|728848.8|726848.8|728848.8|726848.8|728781.7|726781.7|23
1632380070000|2021-09-23 06:54:30|728856.1|726856.1|728826.8|726826.8|728878.7|726878.7|728805|726805|29
1632380080000|2021-09-23 06:54:40|728835.7|726835.7|728811.7|726811.7|728838.1|726838.1|728776|726776|24
1632380090000|2021-09-23 06:54:50|728803.6|726803.6|728830.7|726830.7|728862.9|726862.9|728797|726797|23
1632380100000|2021-09-23 06:55:00|728834.1|726834.1|728864.1|726864.1|728864.1|726864.1|728816.9|726816.9|24
1632380110000|2021-09-23 06:55:10|728846.7|726846.7|728921.5|726921.5|728952.2|726952.2|728846.7|726846.7|23
1632380120000|2021-09-23 06:55:20|728922.8|726922.8|728927.4|726927.4|728944.9|726944.9|728892.6|726892.6|24
1632380130000|2021-09-23 06:55:30|728926.5|726926.5|728938.6|726938.6|728951.8|726951.8|728911.9|726911.9|27
1632380140000|2021-09-23 06:55:40|728916.5|726916.5|728362.7|727362.7|728926.5|727375|728359|726846|21
1632380150000|2021-09-23 06:55:50|728374.5|727374.5|728912.5|726912.5|728934.2|727374.5|728370.3|726895|24
1632380160000|2021-09-23 06:56:00|728911.7|726911.7|728915.4|726915.4|728920.4|726920.4|728839|726839|24
1632380170000|2021-09-23 06:56:10|728915.7|726915.7|728897.1|726897.1|728915.7|726915.7|728887.3|726887.3|12
1632380180000|2021-09-23 06:56:20|728896|726896|728904.1|726904.1|728913.5|726913.5|728882.3|726882.3|22
1632380190000|2021-09-23 06:56:30|728910.6|726910.6|728904|726904|728914.3|726914.3|728896.2|726896.2|14
1632380200000|2021-09-23 06:56:40|728903.4|726903.4|728932.2|726932.2|728959.5|726959.5|728903.4|726903.4|24
1632380210000|2021-09-23 06:56:50|728933.5|726933.5|728947|726947|728948.1|726948.1|728930|726930|13
1632380220000|2021-09-23 06:57:00|728940.4|726940.4|728943.6|726943.6|728950.4|727466.5|728466.5|726924.1|26
1632380230000|2021-09-23 06:57:10|728946.2|726946.2|728938.5|726938.5|728946.2|726946.2|728937.6|726937.6|10
1632380240000|2021-09-23 06:57:20|728941.4|726941.4|728922.2|726922.2|728956|726956|728912.4|726912.4|18
1632380250000|2021-09-23 06:57:30|728923.3|726923.3|728944.7|726944.7|728947.5|726947.5|728923.3|726923.3|18
1632380260000|2021-09-23 06:57:40|728916.6|726916.6|728934.5|726934.5|728938.7|726938.7|728916.6|726916.6|16
1632380270000|2021-09-23 06:57:50|728938.1|726938.1|729040.9|727040.9|729059.1|727059.1|728938.1|726938.1|30
1632380280000|2021-09-23 06:58:00|729028.7|727028.7|729049|727049|729073.7|727575|728575|727028.7|29
1632380290000|2021-09-23 06:58:10|729057.7|727057.7|729081.7|727081.7|729114.8|727114.8|729057.6|727057.6|28
1632380300000|2021-09-23 06:58:20|729080.4|727080.4|729174.4|727174.4|729207|727207|729075.5|727075.5|20
1632380310000|2021-09-23 06:58:30|729154.4|727154.4|729166.2|727166.2|729198.5|727198.5|729153.2|727153.2|28
1632380320000|2021-09-23 06:58:40|729158.7|727158.7|729164.7|727164.7|729168.8|727168.8|729145.7|727145.7|18
1632380330000|2021-09-23 06:58:50|729165.5|727165.5|729119.7|727119.7|729170.6|727170.6|729110.3|727110.3|22
1632380340000|2021-09-23 06:59:00|729145.3|727145.3|729109.8|727109.8|729145.3|727145.3|729099.8|727099.8|27
1632380350000|2021-09-23 06:59:10|729150.6|727150.6|729182.3|727182.3|729184.1|727690.7|728687|727126.9|24
1632380360000|2021-09-23 06:59:20|729181.8|727181.8|729110.1|727110.1|729181.8|727181.8|729093.2|727093.2|31
1632380370000|2021-09-23 06:59:30|729109.6|727109.6|729125.6|727125.6|729134.4|727134.4|729095.9|727095.9|25
1632380380000|2021-09-23 06:59:40|729125.3|727125.3|729133.8|727133.8|729140.6|727140.6|729113.3|727113.3|20
1632380390000|2021-09-23 06:59:50|729119.5|727119.5|729108.1|727108.1|729134.3|727134.3|729096.8|727096.8|28
1632380400000|2021-09-23 07:00:00|729122|727122|729118.5|727118.5|729153|727631.7|728612.8|727108.7|37
1632380410000|2021-09-23 07:00:10|729113.9|727113.9|729053.6|727053.6|729126.9|727564.1|728564.1|727050.9|38
1632380420000|2021-09-23 07:00:20|729041.5|727041.5|728527.4|727527.4|729079.3|727527.4|728521.8|727025.9|32
1632380430000|2021-09-23 07:00:30|728531|727531|728463.8|727463.8|728970.4|727537.2|728443|726951.2|33
1632380440000|2021-09-23 07:00:40|728466.6|727466.6|728478.5|727478.5|728996.9|727499.5|728466.6|726966.7|33
1632380450000|2021-09-23 07:00:50|728480.1|727480.1|728462.6|727462.6|728957.5|727480.1|728456.3|726953.9|32
1632380460000|2021-09-23 07:01:00|728458.2|727458.2|728864.1|726864.1|728916.6|727464.1|728414.9|726864.1|35
1632380470000|2021-09-23 07:01:10|728857.6|726857.6|728457.1|727457.1|728924|727469.1|728345.4|726857.6|37
1632380480000|2021-09-23 07:01:20|728461|727461|728436.4|727436.4|728930.2|727465.2|728434.4|726930.2|34
1632380490000|2021-09-23 07:01:30|728440.1|727440.1|728444.4|727444.4|728452|727452|728439.9|727439.9|27
1632380500000|2021-09-23 07:01:40|728447.7|727447.7|729055.7|727055.7|729055.7|727503.1|728443|726942.8|33
1632380510000|2021-09-23 07:01:50|729054.6|727054.6|728540.3|727540.3|729069.2|727560.9|728514.2|727050.4|32
1632380520000|2021-09-23 07:02:00|728548.1|727548.1|728568.6|727568.6|729051.5|727572.4|728535.2|727051.5|33
1632380530000|2021-09-23 07:02:10|728552.6|727552.6|728603.6|727603.6|729052.1|727608.5|728521.9|727052.1|36
1632380540000|2021-09-23 07:02:20|728602.7|727602.7|728579.9|727579.9|729108.7|727609.7|728550|727075.2|32
1632380550000|2021-09-23 07:02:30|729088.5|727088.5|728593.7|727593.7|729099.2|727599.7|728578.9|727072.2|35
1632380560000|2021-09-23 07:02:40|728600.1|727600.1|728600.7|727600.7|729112.4|727610.2|728594.9|727112.4|32
1632380570000|2021-09-23 07:02:50|728596.5|727596.5|728578|727578|729093.7|727597.6|728558.9|727093.7|27
1632380580000|2021-09-23 07:03:00|728576.4|727576.4|728574.3|727574.3|729073|727582.7|728559.2|727072.8|30
1632380590000|2021-09-23 07:03:10|728572.8|727572.8|728548.1|727548.1|728573.7|727573.7|728548.1|727548.1|24
1632380600000|2021-09-23 07:03:20|728540.1|727540.1|728549.7|727549.7|728553.9|727553.9|728540.1|727540.1|29
1632380610000|2021-09-23 07:03:30|728550.5|727550.5|728558.4|727558.4|729066|727566.8|728546.8|727066|34
1632380620000|2021-09-23 07:03:40|728557.9|727557.9|728584.1|727584.1|729084|727585.6|728557.1|727083.3|24
1632380630000|2021-09-23 07:03:50|728585|727585|728589.3|727589.3|728591.7|727591.7|728570.3|727570.3|30
1632380640000|2021-09-23 07:04:00|728590.8|727590.8|728587.6|727587.6|728596.5|727596.5|728583.1|727583.1|21
1632380650000|2021-09-23 07:04:10|728587.5|727587.5|728639.4|727639.4|729138.7|727642.9|728587.5|727080.1|27
1632380660000|2021-09-23 07:04:20|728632.5|727632.5|728633.1|727633.1|728651.5|727651.5|728632.5|727632.5|17
1632380670000|2021-09-23 07:04:30|728638.5|727638.5|728637.8|727637.8|728641|727641|728633|727633|17
1632380680000|2021-09-23 07:04:40|728636|727636|728638.5|727638.5|728644.5|727644.5|728631.2|727631.2|17
1632380690000|2021-09-23 07:04:50|728637.1|727637.1|728643.1|727643.1|728647.6|727647.6|728629.8|727629.8|18
1632380700000|2021-09-23 07:05:00|728639.5|727639.5|728646.2|727646.2|728654.4|727654.4|728639.2|727639.2|20
1632380710000|2021-09-23 07:05:10|728646.3|727646.3|728642.3|727642.3|728652.2|727652.2|728642.3|727642.3|14
1632380720000|2021-09-23 07:05:20|728644.3|727644.3|728581.5|727581.5|729154.9|727650.2|728577.9|727138.4|25
1632380730000|2021-09-23 07:05:30|728581.6|727581.6|728578.3|727578.3|728581.6|727581.6|728576.7|727576.7|13
1632380740000|2021-09-23 07:05:40|728586.3|727586.3|728596.4|727596.4|728609|727609|728565|727565|29
1632380750000|2021-09-23 07:05:50|728606.4|727606.4|728622.8|727622.8|728630.4|727630.4|728604.8|727604.8|25
1632380760000|2021-09-23 07:06:00|728621.6|727621.6|728614.5|727614.5|728621.6|727621.6|728614.1|727614.1|21
1632380770000|2021-09-23 07:06:10|728637.5|727637.5|728648.2|727648.2|729189.3|727696.3|728625.3|727184.7|20
1632380780000|2021-09-23 07:06:20|728617.8|727617.8|729136.8|727136.8|729140.5|727651.8|728616|727134.9|35
1632380790000|2021-09-23 07:06:30|728668.1|727668.1|728622.6|727622.6|729163|727673.9|728611|727162.7|32
1632380800000|2021-09-23 07:06:40|728621.4|727621.4|728615.6|727615.6|729128.1|727622.3|728608.4|727121|25
1632380810000|2021-09-23 07:06:50|728611.8|727611.8|729024|727024|729121.6|727630.9|728461.6|726983.8|26
1632380820000|2021-09-23 07:07:00|729024.4|727024.4|728984|726984|729024.4|727518.7|728493.7|726974.9|37
1632380830000|2021-09-23 07:07:10|728980.7|726980.7|728516.9|727516.9|729014.2|727526.4|728495.5|726980.7|34
1632380840000|2021-09-23 07:07:20|728517.4|727517.4|728525.1|727525.1|729025.3|727532.6|728510|726986.6|35
1632380850000|2021-09-23 07:07:30|728525|727525|728542.3|727542.3|728544.3|727544.3|728525|727525|29
1632380860000|2021-09-23 07:07:40|728542.2|727542.2|728466|727466|729042|727553.8|728455.2|727032.9|29
1632380870000|2021-09-23 07:07:50|728462.5|727462.5|728958.3|726958.3|728958.3|727471.1|728454.2|726958.3|21
1632380880000|2021-09-23 07:08:00|728957.9|726957.9|728447.1|727447.1|728958.8|727459.9|728429.5|726949|28
1632380890000|2021-09-23 07:08:10|728447.5|727447.5|728441.5|727441.5|728448|727448|728441|727441|30
1632380900000|2021-09-23 07:08:20|728941.9|726941.9|728394.9|727394.9|728944.3|727394.9|728345.7|726831.8|34
1632380910000|2021-09-23 07:08:30|728899.4|726899.4|728838|726838|728899.4|727379.1|728352.8|726832.3|35
1632380920000|2021-09-23 07:08:40|728836.9|726836.9|728930.5|726930.5|728930.5|727389|728319.8|726810.1|35
1632380930000|2021-09-23 07:08:50|728936.9|726936.9|728923.1|726923.1|728973.4|727433|728384|726882.4|37
1632380940000|2021-09-23 07:09:00|728929.8|726929.8|728359.4|727359.4|728929.8|727378.5|728357.1|726849.1|33
1632380950000|2021-09-23 07:09:10|728360.5|727360.5|728803.4|726803.4|728839.6|727360.5|728357.8|726779.3|33
1632380960000|2021-09-23 07:09:20|728871.1|726871.1|728880.7|726880.7|728903.7|727385.9|728385.9|726863.6|33
1632380970000|2021-09-23 07:09:30|728886.3|726886.3|728879.7|726879.7|728887.2|727377.8|728377.8|726852|32
1632380980000|2021-09-23 07:09:40|728875.8|726875.8|728860.7|726860.7|728892.8|727371.4|728362.3|726853.6|29
1632380990000|2021-09-23 07:09:50|728357.6|727357.6|728792.9|726792.9|728854|727365.9|728357.6|726792.9|25
1632381000000|2021-09-23 07:10:00|728783.6|726783.6|728675.6|726675.6|728789.9|726789.9|728664.8|726664.8|35
1632381010000|2021-09-23 07:10:10|728678.4|726678.4|728636.7|726636.7|728738.8|727158.5|728113.2|726623.2|34
1632381020000|2021-09-23 07:10:20|728633.6|726633.6|728781.4|726781.4|728781.4|727230.1|728131.3|726633.6|38
1632381030000|2021-09-23 07:10:30|728796|726796|728796.2|726796.2|728806.8|727297.5|728274.3|726769.3|33
1632381040000|2021-09-23 07:10:40|728787.3|726787.3|728771.2|726771.2|728798.5|726798.5|728751.4|726751.4|27
1632381050000|2021-09-23 07:10:50|728760.7|726760.7|728724.1|726724.1|728760.7|727216.6|728210.7|726713.7|36
1632381060000|2021-09-23 07:11:00|728726.8|726726.8|728760.3|726760.3|728792.6|727267.6|728256.2|726726.8|34
1632381070000|2021-09-23 07:11:10|728749|726749|728698.6|726698.6|728755.7|727227.4|728180.5|726688.5|32
1632381080000|2021-09-23 07:11:20|728702.1|726702.1|728728.7|726728.7|728731.7|726731.7|728681.6|726681.6|35
1632381090000|2021-09-23 07:11:30|728730.4|726730.4|728793.7|726793.7|728812.4|727312.4|728307.9|726699.5|32
1632381100000|2021-09-23 07:11:40|728795.3|726795.3|728819.5|726819.5|728852.8|726852.8|728795.3|726795.3|37
1632381110000|2021-09-23 07:11:50|728817.1|726817.1|728829.2|726829.2|728840.8|727336|728333|726803.2|35
1632381120000|2021-09-23 07:12:00|728829.5|726829.5|728826.1|726826.1|728839.4|727337.7|728313.3|726822.2|35
1632381130000|2021-09-23 07:12:10|728817.5|726817.5|728852.8|726852.8|728852.8|727353.9|728348.9|726817.5|24
1632381140000|2021-09-23 07:12:20|728850|726850|728450.3|727450.3|728937.8|727450.3|728366.4|726850|29
1632381150000|2021-09-23 07:12:30|728447.7|727447.7|728971.2|726971.2|728974.6|727468.6|728443.8|726964.2|23
1632381160000|2021-09-23 07:12:40|728975.7|726975.7|728981.1|726981.1|728981.1|727498.7|728472.4|726965.9|26
1632381170000|2021-09-23 07:12:50|728977.4|726977.4|728991.9|726991.9|729004.5|727496.7|728475.2|726957|32
1632381180000|2021-09-23 07:13:00|728998.2|726998.2|728534|727534|729034|727534|728502.2|726988.9|28
1632381190000|2021-09-23 07:13:10|728515.5|727515.5|728604.3|727604.3|729095.2|727609.5|728515.5|727046.8|28
1632381200000|2021-09-23 07:13:20|728600.2|727600.2|729180.1|727180.1|729186.9|727675.6|728599.3|727124.3|26
1632381210000|2021-09-23 07:13:30|729185|727185|728706|727706|729202.8|727713.5|728705.4|727177.1|22
1632381220000|2021-09-23 07:13:40|728702.8|727702.8|729199.3|727199.3|729202.1|727702.8|728687.3|727196.8|26
1632381230000|2021-09-23 07:13:50|729196.6|727196.6|728741|727741|729232.6|727748.1|728708.3|727196.6|29
1632381240000|2021-09-23 07:14:00|728735.5|727735.5|728698.9|727698.9|729218.4|727772.6|728695|727218.4|32
1632381250000|2021-09-23 07:14:10|728700.3|727700.3|729184.8|727184.8|729196.9|727702.8|728694.7|727180.4|19
1632381260000|2021-09-23 07:14:20|729185.2|727185.2|728685.9|727685.9|729185.2|727690|728679.3|727173.9|26
1632381270000|2021-09-23 07:14:30|729204.7|727204.7|728680.6|727680.6|729204.7|727691.3|728680.6|727176.6|22
1632381280000|2021-09-23 07:14:40|728690.8|727690.8|728697.2|727697.2|729183.1|727716.9|728674.1|727182.1|31
1632381290000|2021-09-23 07:14:50|729187.6|727187.6|729198.9|727198.9|729229.8|727229.8|729186.4|727186.4|33
1632381300000|2021-09-23 07:15:00|729197|727197|729183.5|727183.5|729250.8|727717.1|728717.1|727173.2|37
1632381310000|2021-09-23 07:15:10|729190|727190|729192|727192|729235|727702.4|728689.7|727186.5|27
1632381320000|2021-09-23 07:15:20|729190.7|727190.7|729163.2|727163.2|729230.7|727681|728676.5|727163.2|29
1632381330000|2021-09-23 07:15:30|729171.6|727171.6|729156.1|727156.1|729198.2|727699.8|728653.4|727135.3|33
1632381340000|2021-09-23 07:15:40|729155.5|727155.5|729177.7|727177.7|729191.3|727191.3|729139.1|727139.1|24
1632381350000|2021-09-23 07:15:50|729179.3|727179.3|729193.2|727193.2|729204.9|727698.4|728698.4|727175|29
1632381360000|2021-09-23 07:16:00|729189.3|727189.3|729185.5|727185.5|729204.4|727680.4|728606|727167.1|31
1632381370000|2021-09-23 07:16:10|729182.8|727182.8|729203.9|727203.9|729219.1|727704.8|728701.8|727182.8|26
1632381380000|2021-09-23 07:16:20|729203.1|727203.1|729218.7|727218.7|729258.6|727724.5|728724.5|727203.1|30
1632381390000|2021-09-23 07:16:30|729218.6|727218.6|728699.6|727699.6|729239.4|727739.2|728691.8|727217.2|23
1632381400000|2021-09-23 07:16:40|728698.6|727698.6|728743.7|727743.7|729266|727744.6|728695.9|727211.3|25
1632381410000|2021-09-23 07:16:50|728726.9|727726.9|728721.9|727721.9|728726.9|727726.9|728717.1|727717.1|22
1632381420000|2021-09-23 07:17:00|728722.6|727722.6|728731.9|727731.9|729264.9|727755|728721.8|727250.6|24
1632381430000|2021-09-23 07:17:10|728735|727735|728730.9|727730.9|728748.9|727748.9|728728.2|727728.2|20
1632381440000|2021-09-23 07:17:20|728726|727726|728724|727724|728739.8|727739.8|728723.1|727723.1|24
1632381450000|2021-09-23 07:17:30|728725.1|727725.1|729274.3|727274.3|729274.3|727798.3|728723.3|727274.3|25
1632381460000|2021-09-23 07:17:40|729263.6|727263.6|728711.9|727711.9|729276.6|727757.9|728704.3|727213.3|25
1632381470000|2021-09-23 07:17:50|728710.2|727710.2|729195.2|727195.2|729216.8|727711.3|728665.3|727138.9|28
1632381480000|2021-09-23 07:18:00|729193.1|727193.1|728593.3|727593.3|729194.4|727674.3|728593.3|727075.5|24
1632381490000|2021-09-23 07:18:10|728595.4|727595.4|729085.4|727085.4|729131|727619|728593.8|727081.9|26
1632381500000|2021-09-23 07:18:20|728592.4|727592.4|729092.3|727092.3|729109.9|727592.4|728592.4|727081.5|28
1632381510000|2021-09-23 07:18:30|729096.8|727096.8|728594|727594|729096.8|727596.9|728578.7|727075.2|26
1632381520000|2021-09-23 07:18:40|729086.4|727086.4|729089.8|727089.8|729105.2|727600.3|728596.8|727077.4|34
1632381530000|2021-09-23 07:18:50|729088.8|727088.8|729039.9|727039.9|729108.4|727603.2|728565.7|727039.9|29
1632381540000|2021-09-23 07:19:00|728537|727537|728534.5|727534.5|729029.3|727537|728524.3|727007.2|33
1632381550000|2021-09-23 07:19:10|729022.8|727022.8|729068.7|727068.7|729085.3|727571.8|728571.8|727022.8|32
1632381560000|2021-09-23 07:19:20|729068.4|727068.4|729032.5|727032.5|729068.4|727550.9|728550.9|727022.6|23
1632381570000|2021-09-23 07:19:30|729032|727032|729044.5|727044.5|729070.5|727578.2|728564.2|727032|29
1632381580000|2021-09-23 07:19:40|729039.9|727039.9|729012.3|727012.3|729039.9|727509.4|728494.5|726966.4|28
1632381590000|2021-09-23 07:19:50|729003.1|727003.1|729018.7|727018.7|729035.1|727526.4|728460.4|726978.8|34
1632381600000|2021-09-23 07:20:00|729012.6|727012.6|728485.7|727485.7|729024.4|727505.1|728485.7|726995.1|29
1632381610000|2021-09-23 07:20:10|728508.6|727508.6|728518.7|727518.7|729024.5|727523.3|728489.8|727004.4|28
1632381620000|2021-09-23 07:20:20|728518.1|727518.1|728491.1|727491.1|728519|727519|728461.4|727461.4|31
1632381630000|2021-09-23 07:20:30|728484.9|727484.9|728545.9|727545.9|729073.6|727558.2|728475|727033.7|25
1632381640000|2021-09-23 07:20:40|728549.9|727549.9|728561.1|727561.1|728566.9|727566.9|728548.4|727548.4|25
1632381650000|2021-09-23 07:20:50|728562.6|727562.6|728549.7|727549.7|729098.5|727618.7|728548.3|727040.9|29
1632381660000|2021-09-23 07:21:00|728557|727557|728648.1|727648.1|729092.3|727650.6|728557|727086.8|28
1632381670000|2021-09-23 07:21:10|728637.7|727637.7|728657.2|727657.2|728668.5|727668.5|728634.3|727634.3|25
1632381680000|2021-09-23 07:21:20|728649.2|727649.2|729096.4|727096.4|729121.7|727650.6|728591.1|727096.4|30
1632381690000|2021-09-23 07:21:30|729093|727093|728643.1|727643.1|729133.6|727646.2|728619.4|727093|28
1632381700000|2021-09-23 07:21:40|728638.9|727638.9|729107.2|727107.2|729135.7|727638.9|728621.6|727090.1|29
1632381710000|2021-09-23 07:21:50|729100.3|727100.3|729059.1|727059.1|729102.2|727604.5|728561.5|727059.1|28
1632381720000|2021-09-23 07:22:00|729071|727071|729108.7|727108.7|729123.4|727123.4|729060.7|727060.7|27
1632381730000|2021-09-23 07:22:10|729111.5|727111.5|729145.3|727145.3|729154.9|727642.1|728637.7|727110.8|30
1632381740000|2021-09-23 07:22:20|729136.3|727136.3|729087.6|727087.6|729145.9|727145.9|729075.1|727075.1|35
1632381750000|2021-09-23 07:22:30|729086.8|727086.8|728602|727602|729086.8|727623.8|728580.4|727086.8|31
1632381760000|2021-09-23 07:22:40|728605.6|727605.6|728639.3|727639.3|728641.6|727641.6|728605.6|727605.6|31
1632381770000|2021-09-23 07:22:50|728647.3|727647.3|728572.9|727572.9|729132.3|727647.3|728561.5|727127|29
1632381780000|2021-09-23 07:23:00|728583.5|727583.5|728591.2|727591.2|728596.6|727596.6|728569.4|727569.4|33
1632381790000|2021-09-23 07:23:10|729077.1|727077.1|728639.5|727639.5|729077.1|727645.4|728568|727077.1|29
1632381800000|2021-09-23 07:23:20|728638.8|727638.8|728616.5|727616.5|728642.1|727642.1|728616.5|727616.5|21
1632381810000|2021-09-23 07:23:30|728618.8|727618.8|728712.7|727712.7|728721.3|727721.3|728615.6|727615.6|36
1632381820000|2021-09-23 07:23:40|728715.4|727715.4|729183.7|727183.7|729191.6|727780.3|728689.1|727177.9|32
1632381830000|2021-09-23 07:23:50|728702.7|727702.7|728705.8|727705.8|728705.8|727705.8|728688.2|727688.2|25
1632381840000|2021-09-23 07:24:00|728701.4|727701.4|728709.8|727709.8|729248.2|727740|728701.4|727236.3|29
1632381850000|2021-09-23 07:24:10|728722.9|727722.9|728706.8|727706.8|729206.9|727724|728700.5|727187.5|25
1632381860000|2021-09-23 07:24:20|728700.9|727700.9|728646.2|727646.2|728704.6|727704.6|728631.9|727631.9|26
1632381870000|2021-09-23 07:24:30|728647.4|727647.4|729192.3|727192.3|729195.4|727683.8|728647.4|727173.5|24
1632381880000|2021-09-23 07:24:40|728688.2|727688.2|728684.3|727684.3|728694.7|727694.7|728679.8|727679.8|21
1632381890000|2021-09-23 07:24:50|728679.1|727679.1|728703|727703|729202|727703|728673.7|727202|24
1632381900000|2021-09-23 07:25:00|728708.7|727708.7|728686.4|727686.4|729191.5|727709.2|728672.5|727172|29
1632381910000|2021-09-23 07:25:10|728674|727674|728688.4|727688.4|729211.3|727703.8|728672.6|727188|29
1632381920000|2021-09-23 07:25:20|728689.7|727689.7|728659.1|727659.1|729172.4|727691.5|728653.9|727172.4|22
1632381930000|2021-09-23 07:25:30|728660.2|727660.2|728650.1|727650.1|728666.2|727666.2|728648.1|727648.1|24
1632381940000|2021-09-23 07:25:40|728654|727654|728598.4|727598.4|729132|727658.7|728591.4|727122|23
1632381950000|2021-09-23 07:25:50|728593|727593|729101.6|727101.6|729116|727626.4|728590.3|727081.5|34
1632381960000|2021-09-23 07:26:00|728596.1|727596.1|728585.2|727585.2|729091.5|727597.4|728579.8|727077.7|29
1632381970000|2021-09-23 07:26:10|728585.5|727585.5|728602.2|727602.2|728605|727605|728577.6|727577.6|20
1632381980000|2021-09-23 07:26:20|728597.9|727597.9|729088.4|727088.4|729109.1|727597.9|728595.2|727084.4|18
1632381990000|2021-09-23 07:26:30|729086.2|727086.2|728596.4|727596.4|729086.2|727625.1|728587.6|727086.2|23
1632382000000|2021-09-23 07:26:40|728595.4|727595.4|728538.8|727538.8|728602.5|727602.5|728529.2|727529.2|17
1632382010000|2021-09-23 07:26:50|728540.4|727540.4|728526.4|727526.4|728548.9|727548.9|728514|727514|27
1632382020000|2021-09-23 07:27:00|728524.1|727524.1|728521.1|727521.1|728524.6|727524.6|728511.1|727511.1|25
1632382030000|2021-09-23 07:27:10|728519.9|727519.9|728477.2|727477.2|728537.4|727537.4|728477.2|727477.2|23
1632382040000|2021-09-23 07:27:20|728457.3|727457.3|728459.5|727459.5|728479.3|727479.3|728443.6|727443.6|22
1632382050000|2021-09-23 07:27:30|728455|727455|728459.6|727459.6|728474.9|727474.9|728455|727455|21
1632382060000|2021-09-23 07:27:40|728459.4|727459.4|728464.5|727464.5|728469.8|727469.8|728459.3|727459.3|13
1632382070000|2021-09-23 07:27:50|728461.9|727461.9|728455.9|727455.9|728461.9|727461.9|728451.4|727451.4|17
1632382080000|2021-09-23 07:28:00|728453.8|727453.8|728444.1|727444.1|728453.8|727453.8|728442.9|727442.9|17
1632382090000|2021-09-23 07:28:10|728444.9|727444.9|728901.4|726901.4|728927.3|727456.5|728388.3|726891.2|21
1632382100000|2021-09-23 07:28:20|728909.6|726909.6|728876.1|726876.1|728914.9|727378|728378|726874|28
1632382110000|2021-09-23 07:28:30|728387.5|727387.5|728898.6|726898.6|728900.2|727393|728378.9|726894.3|24
1632382120000|2021-09-23 07:28:40|728896.4|726896.4|728422.8|727422.8|728956.4|727456.9|728422.8|726893.4|29
1632382130000|2021-09-23 07:28:50|728446.5|727446.5|728934|726934|728946.5|727446.5|728409.1|726898.4|26
1632382140000|2021-09-23 07:29:00|728927.3|726927.3|728913.7|726913.7|728935.6|727434.9|728428.8|726913.7|22
1632382150000|2021-09-23 07:29:10|728919.6|726919.6|728899.9|726899.9|728919.6|727398.5|728395.4|726878.4|22
1632382160000|2021-09-23 07:29:20|728898|726898|728395|727395|728958.3|727414.4|728395|726889.9|35
1632382170000|2021-09-23 07:29:30|728925.9|726925.9|728886.6|726886.6|728925.9|726925.9|728877.7|726877.7|30
1632382180000|2021-09-23 07:29:40|728885.1|726885.1|728913.6|726913.6|728913.8|726913.8|728881.7|726881.7|29
1632382190000|2021-09-23 07:29:50|728911.7|726911.7|728891.1|726891.1|728911.7|726911.7|728876.9|726876.9|33
1632382200000|2021-09-23 07:30:00|728889.6|726889.6|729061.8|727061.8|729127.3|727127.3|728889.6|726889.6|40
1632382210000|2021-09-23 07:30:10|729056.9|727056.9|729101.6|727101.6|729116.2|727588.7|728550.7|727040.5|36
1632382220000|2021-09-23 07:30:20|728604.9|727604.9|729103.2|727103.2|729144.4|727604.9|728604.9|727091.2|28
1632382230000|2021-09-23 07:30:30|729103.1|727103.1|729162.7|727162.7|729175.3|727654.1|728603.1|727101.9|32
1632382240000|2021-09-23 07:30:40|728640.5|727640.5|728609.1|727609.1|729179.5|727659.5|728601.8|727097.5|29
1632382250000|2021-09-23 07:30:50|729127.4|727127.4|729109|727109|729127.4|727621.6|728605|727102.9|31
1632382260000|2021-09-23 07:31:00|729123|727123|729091.4|727091.4|729123|727605.2|728568.3|727091.4|33
1632382270000|2021-09-23 07:31:10|729079.5|727079.5|729064.3|727064.3|729121.5|727612.9|728571.1|727051.8|35
1632382280000|2021-09-23 07:31:20|729050.6|727050.6|728543.6|727543.6|729065.9|727558.9|728542.2|727045.8|31
1632382290000|2021-09-23 07:31:30|728544.4|727544.4|728972.1|726972.1|729097.7|727558.2|728455.6|726948.8|36
1632382300000|2021-09-23 07:31:40|728985.5|726985.5|728888.6|726888.6|728992.8|727452.3|728365.2|726868.5|37
1632382310000|2021-09-23 07:31:50|728890.3|726890.3|728891.9|726891.9|728892.1|727380.9|728364.5|726882.8|27
1632382320000|2021-09-23 07:32:00|728874.8|726874.8|728619.2|726619.2|728874.8|727382|728158.3|726619.2|39
1632382330000|2021-09-23 07:32:10|728619.8|726619.8|728531.5|726531.5|728619.8|727138.7|728077.8|726531.5|39
1632382340000|2021-09-23 07:32:20|728541|726541|728491.9|726491.9|728551.7|726551.7|728480.1|726480.1|38
1632382350000|2021-09-23 07:32:30|728479.3|726479.3|728496.6|726496.6|728521|726521|728474.8|726474.8|36
1632382360000|2021-09-23 07:32:40|728497.4|726497.4|728587.3|726587.3|728589.7|726589.7|728486.6|726486.6|35
1632382370000|2021-09-23 07:32:50|728592.4|726592.4|728503|726503|728592.4|727010.8|728005.2|726503|33
1632382380000|2021-09-23 07:33:00|728506.9|726506.9|728428|726428|728506.9|726905|727905|726400.1|38
1632382390000|2021-09-23 07:33:10|728428.7|726428.7|728504.3|726504.3|728572.5|727075.8|727977.5|726421.2|36
1632382400000|2021-09-23 07:33:20|728488.5|726488.5|727954.7|726954.7|728491|726981.8|727951.2|726447.5|30
1632382410000|2021-09-23 07:33:30|727955.2|726955.2|727955.4|726955.4|728459.9|726972.7|727941.9|726446.4|28
1632382420000|2021-09-23 07:33:40|727950.6|726950.6|728048|727048|728493.2|727057|727950.6|726450.9|33
1632382430000|2021-09-23 07:33:50|728053.5|727053.5|728536.5|726536.5|728563.2|727061.4|728044.6|726528.8|29
1632382440000|2021-09-23 07:34:00|728535.3|726535.3|728562.3|726562.3|728562.4|727088.9|728056.1|726535.3|29
1632382450000|2021-09-23 07:34:10|728557.3|726557.3|728553.4|726553.4|728566.9|726566.9|728542|726542|25
1632382460000|2021-09-23 07:34:20|728569.8|726569.8|728088.5|727088.5|728575.6|727090.3|728088.5|726557.8|29
1632382470000|2021-09-23 07:34:30|728088.1|727088.1|728074|727074|728579|727090|728021|726579|26
1632382480000|2021-09-23 07:34:40|728075.1|727075.1|728029|727029|728572.9|727079.5|728026.9|726564.3|26
1632382490000|2021-09-23 07:34:50|728030.5|727030.5|728025.3|727025.3|728073.5|727073.5|728021.5|727021.5|30
1632382500000|2021-09-23 07:35:00|728522|726522|728027.7|727027.7|728524.5|727030.3|728010.7|726522|27
1632382510000|2021-09-23 07:35:10|728027.8|727027.8|727936|726936|728438.4|727038.3|727935.3|726435.9|25
1632382520000|2021-09-23 07:35:20|727930.7|726930.7|727785|726785|728419|726932.4|727785|726294.5|35
1632382530000|2021-09-23 07:35:30|728289|726289|728228.7|726228.7|728323.8|726816.4|727742.4|726228.7|33
1632382540000|2021-09-23 07:35:40|728249|726249|728126.9|726126.9|728249|726810|727639|726126.9|35
1632382550000|2021-09-23 07:35:50|728138.2|726138.2|727628|726628|728138.2|726635|727566.1|726050|34
1632382560000|2021-09-23 07:36:00|727619|726619|727628.9|726628.9|728137.1|726628.9|727608.4|726107.3|26
1632382570000|2021-09-23 07:36:10|727630.7|726630.7|727688.5|726688.5|728218.8|726733.5|727629.8|726181.2|31
1632382580000|2021-09-23 07:36:20|727688.4|726688.4|727734.9|726734.9|728244.7|726743.9|727673.7|726244.7|29
1632382590000|2021-09-23 07:36:30|727733.2|726733.2|727757|726757|728247.3|726757|727720.8|726242.6|25
1632382600000|2021-09-23 07:36:40|727731|726731|727739|726739|728237|726757.5|727731|726219.2|30
1632382610000|2021-09-23 07:36:50|727738|726738|727704.2|726704.2|728224.1|726739.2|727696.9|726204.7|26
1632382620000|2021-09-23 07:37:00|727697.6|726697.6|727696.8|726696.8|728200.2|726697.6|727692.2|726192.7|28
1632382630000|2021-09-23 07:37:10|727696.7|726696.7|727755|726755|728255.5|726757|727695.9|726209.4|26
1632382640000|2021-09-23 07:37:20|727755.2|726755.2|727739.2|726739.2|728278.1|726776.1|727735.6|726258.5|26
1632382650000|2021-09-23 07:37:30|727736.7|726736.7|727750.8|726750.8|727750.8|726750.8|727725.6|726725.6|25
1632382660000|2021-09-23 07:37:40|727746.9|726746.9|727633.1|726633.1|727746.9|726746.9|727633.1|726633.1|24
1632382670000|2021-09-23 07:37:50|727633.8|726633.8|727553.4|726553.4|728148.2|726652.3|727531|726145.7|31
1632382680000|2021-09-23 07:38:00|727543.9|726543.9|727562.3|726562.3|728053.9|726575.2|727543.9|726053.9|28
1632382690000|2021-09-23 07:38:10|727569.2|726569.2|727515.7|726515.7|727569.2|726569.2|727515.7|726515.7|25
1632382700000|2021-09-23 07:38:20|727518|726518|727555.2|726555.2|727556.6|726556.6|727517.6|726517.6|25
1632382710000|2021-09-23 07:38:30|727581.9|726581.9|727570.3|726570.3|727581.9|726581.9|727551.6|726551.6|30
1632382720000|2021-09-23 07:38:40|727552.4|726552.4|727579.5|726579.5|727579.5|726579.5|727546|726546|26
1632382730000|2021-09-23 07:38:50|727577.3|726577.3|727585.8|726585.8|728074|726588.5|727577.3|726074|16
1632382740000|2021-09-23 07:39:00|727585.6|726585.6|727572.2|726572.2|727597.8|726597.8|727570|726570|29
1632382750000|2021-09-23 07:39:10|727573.8|726573.8|727577.5|726577.5|728068.9|726580.5|727563.2|726063.2|27
1632382760000|2021-09-23 07:39:20|727572.7|726572.7|727571.5|726571.5|728069.1|726578.3|727558.7|726060.5|23
1632382770000|2021-09-23 07:39:30|727574.1|726574.1|727550|726550|727582.6|726582.6|727548.6|726548.6|31
1632382780000|2021-09-23 07:39:40|727548.6|726548.6|727573.6|726573.6|727575.9|726575.9|727547.9|726547.9|22
1632382790000|2021-09-23 07:39:50|727567|726567|727566.6|726566.6|728080.7|726597.5|727561.1|726080.7|30
1632382800000|2021-09-23 07:40:00|727567.7|726567.7|727962.5|725962.5|727962.5|726567.7|727456.8|725959.1|35
1632382810000|2021-09-23 07:40:10|727963.9|725963.9|727970.5|725970.5|727970.5|726467.4|727401.4|725919.2|36
1632382820000|2021-09-23 07:40:20|727968.7|725968.7|727922|725922|727975.1|726478.1|727413.2|725922|27
1632382830000|2021-09-23 07:40:30|727399.8|726399.8|727953.1|725953.1|727955.5|726435.4|727393.9|725887.9|36
1632382840000|2021-09-23 07:40:40|727957.8|725957.8|727453.2|726453.2|727957.8|726454.2|727444.8|725945.2|26
1632382850000|2021-09-23 07:40:50|727462.4|726462.4|728056.2|726056.2|728077.5|726554.9|727462.4|726015.3|31
1632382860000|2021-09-23 07:41:00|728057.8|726057.8|727583.1|726583.1|728097.6|726606.6|727580.7|726057.8|27
1632382870000|2021-09-23 07:41:10|727589|726589|728172.9|726172.9|728172.9|726627.6|727572.1|726078.8|27
1632382880000|2021-09-23 07:41:20|728193.6|726193.6|727725.6|726725.6|728257|726741.2|727723.6|726193.6|33
1632382890000|2021-09-23 07:41:30|727725.1|726725.1|727795.1|726795.1|728285.2|726797.7|727725.1|726269.8|28
1632382900000|2021-09-23 07:41:40|727790.1|726790.1|728269.3|726269.3|728283.1|726792.2|727771.4|726265|36
1632382910000|2021-09-23 07:41:50|728273|726273|728290.4|726290.4|728292.3|726783|727783|726261.7|24
1632382920000|2021-09-23 07:42:00|728287|726287|728266.5|726266.5|728292|726793.8|727784.4|726266.5|29
1632382930000|2021-09-23 07:42:10|728268.1|726268.1|728268.1|726268.1|728274.4|726773|727766|726262.2|24
1632382940000|2021-09-23 07:42:20|728272|726272|728318.4|726318.4|728339.6|726834.5|727820.9|726272|28
1632382950000|2021-09-23 07:42:30|728314.6|726314.6|728327.2|726327.2|728345.4|726835.3|727825|726314.1|33
1632382960000|2021-09-23 07:42:40|728323.7|726323.7|727822.3|726822.3|728333|726832|727810.2|726321.3|27
1632382970000|2021-09-23 07:42:50|727826.8|726826.8|727817.6|726817.6|728350.2|726850.5|727812.8|726337.7|29
1632382980000|2021-09-23 07:43:00|727815.1|726815.1|727738.9|726738.9|728286.6|726820.2|727738.5|726278.4|23
1632382990000|2021-09-23 07:43:10|727738|726738|728148.9|726148.9|728174.7|726738|727602.4|726111.5|36
1632383000000|2021-09-23 07:43:20|728132.2|726132.2|728138.8|726138.8|728154.9|726631.6|727619.8|726114.3|36
1632383010000|2021-09-23 07:43:30|728139.7|726139.7|728087.9|726087.9|728141.7|726628.5|727608.6|726062|29
1632383020000|2021-09-23 07:43:40|728086.6|726086.6|728164.3|726164.3|728177.3|726657.4|727654.3|726077.3|35
1632383030000|2021-09-23 07:43:50|728170.1|726170.1|728110.4|726110.4|728189.6|726189.6|728085|726085|39
1632383040000|2021-09-23 07:44:00|728101.5|726101.5|727525.6|726525.6|728103.5|726569.9|727525.6|726026.1|34
1632383050000|2021-09-23 07:44:10|727526.9|726526.9|728052.8|726052.8|728062.1|726528.7|727519.9|726016.3|31
1632383060000|2021-09-23 07:44:20|728049.6|726049.6|728095.9|726095.9|728098.6|726593.2|727551.2|726049.6|34
1632383070000|2021-09-23 07:44:30|728096.5|726096.5|727563.8|726563.8|728100.4|726599.1|727555.9|726082.5|32
1632383080000|2021-09-23 07:44:40|727552|726552|727525.6|726525.6|728022.7|726558.3|727515.6|726014.9|32
1632383090000|2021-09-23 07:44:50|727524.2|726524.2|728012.3|726012.3|728015.1|726524.2|727488.6|725971.7|35
1632383100000|2021-09-23 07:45:00|728012.4|726012.4|727550.5|726550.5|728019.1|726556.6|727475.2|725975.9|37
1632383110000|2021-09-23 07:45:10|727541.7|726541.7|727991.7|725991.7|727996.7|726549.3|727487.5|725981|34
1632383120000|2021-09-23 07:45:20|727486.4|726486.4|727496.2|726496.2|728046.2|726553|727445|725979.3|31
1632383130000|2021-09-23 07:45:30|727479.9|726479.9|727400.2|726400.2|727488.2|726488.2|727390.8|726390.8|32
1632383140000|2021-09-23 07:45:40|727389.1|726389.1|727404.8|726404.8|727913.4|726417.9|727389.1|725913.4|28
1632383150000|2021-09-23 07:45:50|727405.9|726405.9|727444.1|726444.1|727942|726457.4|727397.8|725934.1|30
1632383160000|2021-09-23 07:46:00|727441.4|726441.4|727366.8|726366.8|727441.4|726441.4|727346.3|726346.3|36
1632383170000|2021-09-23 07:46:10|727365.3|726365.3|727345.5|726345.5|727876.9|726381.3|727305.4|725864.8|27
1632383180000|2021-09-23 07:46:20|727346.4|726346.4|727311.4|726311.4|727806.4|726346.4|727289.5|725803.4|28
1632383190000|2021-09-23 07:46:30|727312.6|726312.6|727299|726299|727313.5|726313.5|727277.5|726277.5|27
1632383200000|2021-09-23 07:46:40|727297.6|726297.6|727308.3|726308.3|727801.2|726311.8|727248.8|725753.4|33
1632383210000|2021-09-23 07:46:50|727256.3|726256.3|727324.7|726324.7|727823.3|726334.4|727256.3|725743.7|35
1632383220000|2021-09-23 07:47:00|727325.2|726325.2|727305.5|726305.5|727801.9|726329.9|727305.5|725801.9|29
1632383230000|2021-09-23 07:47:10|727305|726305|727349.1|726349.1|727354.1|726354.1|727295.4|726295.4|30
1632383240000|2021-09-23 07:47:20|727363.3|726363.3|727944.5|725944.5|727976.5|726452.6|727362.6|725927.5|30
1632383250000|2021-09-23 07:47:30|727948.8|725948.8|727575.2|726575.2|728082.3|726575.2|727453.7|725944.9|35
1632383260000|2021-09-23 07:47:40|727586.6|726586.6|727458.5|726458.5|728089.3|726595.8|727457.8|726001.3|28
1632383270000|2021-09-23 07:47:50|727458.8|726458.8|727427|726427|727942.8|726471.9|727414.8|725930.9|26
1632383280000|2021-09-23 07:48:00|727435.7|726435.7|727454|726454|727924.8|726490.8|727408.2|725912.5|36
1632383290000|2021-09-23 07:48:10|727451.1|726451.1|727451.3|726451.3|727469.7|726469.7|727420.4|726420.4|27
1632383300000|2021-09-23 07:48:20|727447.3|726447.3|727899.4|725899.4|727905.6|726455|727390|725892.3|25
1632383310000|2021-09-23 07:48:30|727901|725901|727417.5|726417.5|727919.9|726418.5|727403.9|725901|24
1632383320000|2021-09-23 07:48:40|727411.1|726411.1|727402.3|726402.3|727947.5|726419.8|727379.2|725881.8|30
1632383330000|2021-09-23 07:48:50|727403.4|726403.4|727373.2|726373.2|727873.4|726407.3|727360.4|725859.8|29
1632383340000|2021-09-23 07:49:00|727882.1|725882.1|727752.8|725752.8|727882.1|726376|727239.7|725752.8|36
1632383350000|2021-09-23 07:49:10|727762.3|725762.3|727369.3|726369.3|727766.4|726369.3|727246.4|725750.6|32
1632383360000|2021-09-23 07:49:20|727358.6|726358.6|727244.6|726244.6|727382.1|726382.1|727229.8|726229.8|34
1632383370000|2021-09-23 07:49:30|727245.9|726245.9|727850.6|725850.6|727853.6|726364.9|727223.6|725727.8|29
1632383380000|2021-09-23 07:49:40|727347.8|726347.8|727827.7|725827.7|727852.6|726347.8|727327.1|725824.5|30
1632383390000|2021-09-23 07:49:50|727827.8|725827.8|727879.1|725879.1|727896.1|726386.2|727322.8|725827.4|30
1632383400000|2021-09-23 07:50:00|727887.6|725887.6|727388.2|726388.2|727895.9|726393.1|727380.8|725873.6|34
1632383410000|2021-09-23 07:50:10|727391.6|726391.6|727869.4|725869.4|727888.1|726391.6|727341.9|725868.2|36
1632383420000|2021-09-23 07:50:20|727864.9|725864.9|727391.2|726391.2|727895.5|726394|727360.8|725861.5|27
1632383430000|2021-09-23 07:50:30|727391.1|726391.1|727369.6|726369.6|727394.5|726394.5|727369.6|726369.6|21
1632383440000|2021-09-23 07:50:40|727368.9|726368.9|727369.6|726369.6|727371.3|726371.3|727363.2|726363.2|14
1632383450000|2021-09-23 07:50:50|727367.8|726367.8|727817.1|725817.1|727817.1|726377|727315.9|725814.9|34
1632383460000|2021-09-23 07:51:00|727316.1|726316.1|727337.8|726337.8|727844.2|726348.5|727312.8|725817.7|34
1632383470000|2021-09-23 07:51:10|727338.2|726338.2|727345|726345|727851.7|726358.2|727332.2|725841.2|20
1632383480000|2021-09-23 07:51:20|727335.8|726335.8|727812.4|725812.4|727846.9|726351.9|727309.2|725801.1|28
1632383490000|2021-09-23 07:51:30|727824.1|725824.1|727593.7|726593.7|728068.8|726593.7|727311.2|725823.2|28
1632383500000|2021-09-23 07:51:40|728082.4|726082.4|728035.8|726035.8|728082.4|726590.8|727545.2|726035.8|21
1632383510000|2021-09-23 07:51:50|728034.8|726034.8|727515.7|726515.7|728050.4|726517|727502.6|726034.8|23
1632383520000|2021-09-23 07:52:00|727515|726515|727467.7|726467.7|727994.9|726519.6|727465.8|725972.3|27
1632383530000|2021-09-23 07:52:10|727467.2|726467.2|727319.6|726319.6|727939.9|726467.2|727307.5|725920.2|27
1632383540000|2021-09-23 07:52:20|727315.7|726315.7|727334.9|726334.9|727845.9|726345.2|727315.7|725830.3|17
1632383550000|2021-09-23 07:52:30|727332.2|726332.2|727329.5|726329.5|727829.6|726361.5|727300|725829.6|26
1632383560000|2021-09-23 07:52:40|727328|726328|727856.1|725856.1|727865.7|726392.6|727324.9|725851.8|27
1632383570000|2021-09-23 07:52:50|727358.1|726358.1|727898.2|725898.2|727911.2|726362.8|727343.4|725898.2|22
1632383580000|2021-09-23 07:53:00|727893.7|725893.7|727887.4|725887.4|727910.5|726388.9|727373.8|725882.7|22
1632383590000|2021-09-23 07:53:10|727883|725883|727837.4|725837.4|727886.5|726339.9|727322.1|725833.1|31
1632383600000|2021-09-23 07:53:20|727835.6|725835.6|727313.5|726313.5|727925.5|726367|727291.6|725816.7|30
1632383610000|2021-09-23 07:53:30|727326.4|726326.4|727783.8|725783.8|727830.7|726342.6|727313.7|725766.5|30
1632383620000|2021-09-23 07:53:40|727783.2|725783.2|727333.3|726333.3|727783.2|726333.3|727295.3|725773.4|23
1632383630000|2021-09-23 07:53:50|727333.2|726333.2|727372|726372|727854.2|726373.9|727318.3|725815.5|27
1632383640000|2021-09-23 07:54:00|727847.1|725847.1|727849.8|725849.8|727861.7|726366.2|727334.9|725837.7|24
1632383650000|2021-09-23 07:54:10|727835.8|725835.8|727341.2|726341.2|727840.1|726347.5|727327.4|725832.6|22
1632383660000|2021-09-23 07:54:20|727831.9|725831.9|727339.3|726339.3|727855.4|726347.4|727338.3|725829.2|29
1632383670000|2021-09-23 07:54:30|727338.4|726338.4|727292|726292|727817.9|726339.4|727290.8|725817.9|27
1632383680000|2021-09-23 07:54:40|727289.8|726289.8|727294.4|726294.4|727296.7|726296.7|727282.3|726282.3|21
1632383690000|2021-09-23 07:54:50|727294.1|726294.1|727299.3|726299.3|727793.3|726306|727291.6|725793.3|19
1632383700000|2021-09-23 07:55:00|727297.6|726297.6|727791.3|725791.3|727808.1|726312.6|727280.9|725776.2|36
1632383710000|2021-09-23 07:55:10|727790|725790|727805.3|725805.3|727807.8|726298|727296.5|725780.8|31
1632383720000|2021-09-23 07:55:20|727305.4|726305.4|727842.1|725842.1|727847.5|726305.4|727298.1|725800.8|29
1632383730000|2021-09-23 07:55:30|727841.7|725841.7|727285|726285|727891.9|726394.1|727267.4|725761.8|34
1632383740000|2021-09-23 07:55:40|727769.9|725769.9|727770.4|725770.4|727774.8|725774.8|727768.5|725768.5|24
1632383750000|2021-09-23 07:55:50|727768.7|725768.7|727759.9|725759.9|727770.7|725770.7|727759.9|725759.9|12
1632383760000|2021-09-23 07:56:00|727761.4|725761.4|727264|726264|727762.1|726269.4|727256|725761.4|22
1632383770000|2021-09-23 07:56:10|727260.3|726260.3|727774.4|725774.4|727778|726269.5|727258.3|725774.4|24
1632383780000|2021-09-23 07:56:20|727773.5|725773.5|727772.3|725772.3|727775.7|725775.7|727768.7|725768.7|20
1632383790000|2021-09-23 07:56:30|727766.7|725766.7|727782.3|725782.3|727782.3|725782.3|727766.3|725766.3|20
1632383800000|2021-09-23 07:56:40|727271.1|726271.1|727776|725776|727784.4|726273.5|727270.2|725771.7|19
1632383810000|2021-09-23 07:56:50|727275.5|726275.5|727273.3|726273.3|727782.7|726279.8|727270.4|725768.5|23
1632383820000|2021-09-23 07:57:00|727267.9|726267.9|727777.9|725777.9|727777.9|726274.8|727265.8|725777.9|21
1632383830000|2021-09-23 07:57:10|727778.2|725778.2|727278.9|726278.9|727792|726282.1|727278.9|725773.4|18
1632383840000|2021-09-23 07:57:20|727283.9|726283.9|727790.3|725790.3|727792.2|726296.1|727277.4|725768.1|22
1632383850000|2021-09-23 07:57:30|727789.3|725789.3|727279.6|726279.6|727789.3|726280.2|727273.6|725773.6|20
1632383860000|2021-09-23 07:57:40|727275.5|726275.5|727783.5|725783.5|727785.4|726288.4|727275.5|725774.5|19
1632383870000|2021-09-23 07:57:50|727287.3|726287.3|727269.2|726269.2|727773.4|726287.3|727261.5|725760.9|23
1632383880000|2021-09-23 07:58:00|727261.9|726261.9|727768.5|725768.5|727773|726268|727261.9|725766.8|19
1632383890000|2021-09-23 07:58:10|727765.2|725765.2|727772.5|725772.5|727772.5|725772.5|727763.9|725763.9|14
1632383900000|2021-09-23 07:58:20|727766.6|725766.6|727271.8|726271.8|727773.4|726271.8|727271.8|725759.2|21
1632383910000|2021-09-23 07:58:30|727264.6|726264.6|727768.1|725768.1|727782.3|726264.6|727264.6|725766.6|25
1632383920000|2021-09-23 07:58:40|727768.2|725768.2|727767.8|725767.8|727776.9|725776.9|727765.1|725765.1|23
1632383930000|2021-09-23 07:58:50|727775.1|725775.1|727762.4|725762.4|727776.5|726261.5|727233.1|725756.7|22
1632383940000|2021-09-23 07:59:00|727759.3|725759.3|727757.9|725757.9|727765.2|725765.2|727756.1|725756.1|25
1632383950000|2021-09-23 07:59:10|727751.1|725751.1|727588.8|725588.8|727752.3|726129.7|727129.7|725588.8|28
1632383960000|2021-09-23 07:59:20|727591.6|725591.6|727585.3|725585.3|727591.6|726077.6|727055.8|725556.3|37
1632383970000|2021-09-23 07:59:30|727587.6|725587.6|727623.2|725623.2|727657.4|726125.2|727096.6|725581.6|33
1632383980000|2021-09-23 07:59:40|727616.3|725616.3|727632.7|725632.7|727648.7|725648.7|727611.9|725611.9|33
1632383990000|2021-09-23 07:59:50|727633.8|725633.8|727621.5|725621.5|727640.3|725640.3|727621.5|725621.5|29
1632384000000|2021-09-23 08:00:00|727617.4|725617.4|727109.1|726109.1|727626.9|726120.4|727080.7|725590.4|40
1632384010000|2021-09-23 08:00:10|727109.6|726109.6|727661|725661|727661.3|726138.7|727096.9|725602.8|32
1632384020000|2021-09-23 08:00:20|727654.1|725654.1|727141.5|726141.5|727658.2|726153.3|727123.1|725621.8|32
1632384030000|2021-09-23 08:00:30|727148.1|726148.1|727651.9|725651.9|727655.5|726148.1|727097.2|725594.9|32
1632384040000|2021-09-23 08:00:40|727658.4|725658.4|727616|725616|727671.4|726119|727114.3|725616|28
1632384050000|2021-09-23 08:00:50|727624.6|725624.6|727616.8|725616.8|727628.8|726146.5|727146.5|725616.8|27
1632384060000|2021-09-23 08:01:00|727621.4|725621.4|727123.1|726123.1|727635.3|726124.1|727100.9|725616.1|29
1632384070000|2021-09-23 08:01:10|727121.2|726121.2|727636|725636|727636|726124.7|727116.4|725624.3|27
1632384080000|2021-09-23 08:01:20|727629.4|725629.4|727714.8|725714.8|727714.8|726154.6|727154.6|725629.4|33
1632384090000|2021-09-23 08:01:30|727715.7|725715.7|727772.6|725772.6|727774|725774|727715.7|725715.7|30
1632384100000|2021-09-23 08:01:40|727769.4|725769.4|727772.9|725772.9|727790.3|725790.3|727762|725762|30
1632384110000|2021-09-23 08:01:50|727780.3|725780.3|727928.6|725928.6|727929.8|726381.6|727381.6|725759.1|33
1632384120000|2021-09-23 08:02:00|727928.2|725928.2|728051.6|726051.6|728059.8|726477.5|727477.5|725922.3|35
1632384130000|2021-09-23 08:02:10|728034.6|726034.6|728029.1|726029.1|728034.6|726034.6|728014|726014|31
1632384140000|2021-09-23 08:02:20|728025.9|726025.9|727434.3|726434.3|728060.7|726490.5|727434.3|725970.7|31
1632384150000|2021-09-23 08:02:30|727444.7|726444.7|727969|725969|727984.7|726446.5|727440.8|725946.1|27
1632384160000|2021-09-23 08:02:40|727966.1|725966.1|727976.1|725976.1|727982.9|726465|727465|725951.6|23
1632384170000|2021-09-23 08:02:50|727976.9|725976.9|727955.4|725955.4|727977.9|726431.3|727421.9|725935.8|27
1632384180000|2021-09-23 08:03:00|727940.9|725940.9|727425.1|726425.1|727955|726425.1|727417.1|725921.9|25
1632384190000|2021-09-23 08:03:10|727419.6|726419.6|727469.9|726469.9|727979.2|726480.4|727401.5|725910.3|21
1632384200000|2021-09-23 08:03:20|727469.7|726469.7|727474.3|726474.3|728021|726507.6|727469.7|725974.9|31
1632384210000|2021-09-23 08:03:30|727475|726475|728048.1|726048.1|728058.9|726484.4|727475|726022.3|26
1632384220000|2021-09-23 08:03:40|728039.4|726039.4|728035.9|726035.9|728039.6|726039.6|728022.3|726022.3|29
1632384230000|2021-09-23 08:03:50|728036.3|726036.3|728014.5|726014.5|728043|726043|728014.5|726014.5|33
1632384240000|2021-09-23 08:04:00|728021.1|726021.1|728095.7|726095.7|728095.7|726095.7|728021.1|726021.1|28
1632384250000|2021-09-23 08:04:10|728094.4|726094.4|728102.3|726102.3|728104.5|726104.5|728066.7|726066.7|29
1632384260000|2021-09-23 08:04:20|728098.6|726098.6|728019.5|726019.5|728101.5|726101.5|728008.4|726008.4|34
1632384270000|2021-09-23 08:04:30|728019.3|726019.3|728004.3|726004.3|728019.3|726019.3|727994.7|725994.7|28
1632384280000|2021-09-23 08:04:40|728002.2|726002.2|727462.5|726462.5|728004.3|726462.6|727451.5|725958.8|22
1632384290000|2021-09-23 08:04:50|727463.1|726463.1|727923.9|725923.9|727930.3|726463.1|727458|725899.1|26
1632384300000|2021-09-23 08:05:00|727923.8|725923.8|727412|726412|727927.9|726415|727398.3|725889.1|27
1632384310000|2021-09-23 08:05:10|727912.5|725912.5|727414|726414|727923.3|726417.3|727405.6|725889.4|33
1632384320000|2021-09-23 08:05:20|727416.9|726416.9|727912.6|725912.6|727918.5|726416.9|727411.3|725903.3|22
1632384330000|2021-09-23 08:05:30|727917.6|725917.6|727802.9|725802.9|727917.6|726388.1|727388.1|725795.3|27
1632384340000|2021-09-23 08:05:40|727802.5|725802.5|727841.9|725841.9|727862.8|726335.1|727335.1|725790.6|29
1632384350000|2021-09-23 08:05:50|727835.9|725835.9|727763.3|725763.3|727843.7|725843.7|727763.2|725763.2|34
1632384360000|2021-09-23 08:06:00|727785.2|725785.2|727763.8|725763.8|727785.2|726276.8|727273.6|725761.9|34
1632384370000|2021-09-23 08:06:10|727764.6|725764.6|727746.3|725746.3|727784.3|725784.3|727738.7|725738.7|30
1632384380000|2021-09-23 08:06:20|727740.9|725740.9|727176.2|726176.2|727743.1|726176.2|727171.3|725673.5|30
1632384390000|2021-09-23 08:06:30|727176|726176|727693.5|725693.5|727693.5|726180.7|727175.5|725668.5|33
1632384400000|2021-09-23 08:06:40|727198.5|726198.5|727734.3|725734.3|727745.6|726198.5|727178.8|725724.3|33
1632384410000|2021-09-23 08:06:50|727711.3|725711.3|727690.5|725690.5|727742|725742|727687.7|725687.7|35
1632384420000|2021-09-23 08:07:00|727691.9|725691.9|727698.9|725698.9|727699.6|725699.6|727688.1|725688.1|27
1632384430000|2021-09-23 08:07:10|727699.1|725699.1|727709.7|725709.7|727715.5|725715.5|727693.3|725693.3|23
1632384440000|2021-09-23 08:07:20|727708.2|725708.2|727744|725744|727744.6|725744.6|727699.5|725699.5|33
1632384450000|2021-09-23 08:07:30|727757|725757|727749.1|725749.1|727794.5|725794.5|727749.1|725749.1|34
1632384460000|2021-09-23 08:07:40|727750.6|725750.6|727837.3|725837.3|727844.1|725844.1|727750.6|725750.6|35
1632384470000|2021-09-23 08:07:50|727841.5|725841.5|727827.3|725827.3|727866.8|726334.9|727329.4|725824.2|30
1632384480000|2021-09-23 08:08:00|727826.9|725826.9|727328.1|726328.1|727826.9|726329.7|727328.1|725824.4|14
1632384490000|2021-09-23 08:08:10|727326.7|726326.7|727325.3|726325.3|727328.6|726328.6|727324.9|726324.9|11
1632384500000|2021-09-23 08:08:20|727334.8|726334.8|727323.5|726323.5|727334.8|726334.8|727323.5|726323.5|17
1632384510000|2021-09-23 08:08:30|727323.7|726323.7|727272.1|726272.1|727326.5|726326.5|727270.4|726270.4|23
1632384520000|2021-09-23 08:08:40|727272.7|726272.7|727778.7|725778.7|727781.5|726286.6|727269.3|725778.7|23
1632384530000|2021-09-23 08:08:50|727778.9|725778.9|727273.4|726273.4|727779.1|726275.7|727273.4|725771.9|21
1632384540000|2021-09-23 08:09:00|727272.9|726272.9|727779.2|725779.2|727788.4|726283.8|727270.5|725765.7|27
1632384550000|2021-09-23 08:09:10|727771.4|725771.4|727280|726280|727790.7|726286.6|727246.6|725752.2|28
1632384560000|2021-09-23 08:09:20|727778|725778|727287|726287|727803.2|726315.4|727284.2|725776.9|27
1632384570000|2021-09-23 08:09:30|727288.9|726288.9|727294.3|726294.3|727294.3|726294.3|727279|726279|18
1632384580000|2021-09-23 08:09:40|727294.2|726294.2|727809.9|725809.9|727812.9|726306.5|727282.8|725809.6|20
1632384590000|2021-09-23 08:09:50|727305.2|726305.2|727320.1|726320.1|727320.1|726320.1|727302|726302|6
1632384600000|2021-09-23 08:10:00|727320.2|726320.2|727307.2|726307.2|727321.5|726321.5|727306.9|726306.9|16
1632384610000|2021-09-23 08:10:10|727307.3|726307.3|727309.9|726309.9|727310|726310|727305.5|726305.5|22
1632384620000|2021-09-23 08:10:20|727313.6|726313.6|727800.8|725800.8|727813.4|726315.8|727301.8|725800.8|30
1632384630000|2021-09-23 08:10:30|727801|725801|727686.5|725686.5|727801|726273.5|727187|725686.5|36
1632384640000|2021-09-23 08:10:40|727672.7|725672.7|727603.9|725603.9|727684.1|726174.8|727145.9|725582.6|31
1632384650000|2021-09-23 08:10:50|727599|725599|727114.9|726114.9|727616.8|726114.9|727089.1|725586.3|38
1632384660000|2021-09-23 08:11:00|727104|726104|727070|726070|727587.5|726104|727067.9|725568.9|29
1632384670000|2021-09-23 08:11:10|727070.3|726070.3|727076.3|726076.3|727579.2|726081.3|727064.4|725570.2|26
1632384680000|2021-09-23 08:11:20|727079.2|726079.2|727642.6|725642.6|727642.6|726123.2|727068.4|725568.9|23
1632384690000|2021-09-23 08:11:30|727637.2|725637.2|727138|726138|727643.9|726144|727134.9|725634.2|17
1632384700000|2021-09-23 08:11:40|727135.8|726135.8|727642.9|725642.9|727643.5|726140.8|727126.5|725636.9|23
1632384710000|2021-09-23 08:11:50|727641|725641|727135.1|726135.1|727641.3|726135.3|727112.1|725619.8|31
1632384720000|2021-09-23 08:12:00|727135.2|726135.2|727122|726122|727135.2|726135.2|727120.4|726120.4|23
1632384730000|2021-09-23 08:12:10|727122.2|726122.2|727062.2|726062.2|727586.8|726122.2|727052.1|725561.2|30
1632384740000|2021-09-23 08:12:20|727056.8|726056.8|727645.3|725645.3|727653.5|726140.7|727056.8|725640.6|29
1632384750000|2021-09-23 08:12:30|727628|725628|727613.8|725613.8|727628|726105.8|727105.8|725598.6|33
1632384760000|2021-09-23 08:12:40|727626.3|725626.3|727603.7|725603.7|727626.3|726131.3|727101.6|725598.2|28
1632384770000|2021-09-23 08:12:50|727603.9|725603.9|727598.8|725598.8|727604.1|725604.1|727591.3|725591.3|23
1632384780000|2021-09-23 08:13:00|727597.3|725597.3|727062.8|726062.8|727597.3|726097.3|727056.8|725556|27
1632384790000|2021-09-23 08:13:10|727071.3|726071.3|727578.5|725578.5|727598.8|726096.5|727060.7|725573.4|34
1632384800000|2021-09-23 08:13:20|727567.3|725567.3|727578.8|725578.8|727581.5|726078.3|727060.2|725567.3|28
1632384810000|2021-09-23 08:13:30|727576.1|725576.1|727083.2|726083.2|727591|726094.4|727075.4|725574.2|28
1632384820000|2021-09-23 08:13:40|727092.1|726092.1|727085|726085|727590.2|726092.1|727078.4|725587.3|23
1632384830000|2021-09-23 08:13:50|727084.8|726084.8|727033.7|726033.7|727611.7|726108.6|727010.7|725594.2|28
1632384840000|2021-09-23 08:14:00|727053.7|726053.7|727045.5|726045.5|727512|726058.6|727022.2|725512|32
1632384850000|2021-09-23 08:14:10|727045.6|726045.6|727040.5|726040.5|727056.7|726056.7|727040.5|726040.5|21
1632384860000|2021-09-23 08:14:20|727042.1|726042.1|727050.3|726050.3|727058.9|726058.9|727030.8|726030.8|25
1632384870000|2021-09-23 08:14:30|727042|726042|727529.7|725529.7|727530.8|726073|727018.9|725528|32
1632384880000|2021-09-23 08:14:40|727524.1|725524.1|727533.2|725533.2|727537.6|726038.8|727031.1|725524.1|31
1632384890000|2021-09-23 08:14:50|727535.1|725535.1|727026.4|726026.4|727549.4|726041.5|727020.1|725520.8|32
1632384900000|2021-09-23 08:15:00|727524.3|725524.3|727018.6|726018.6|727526.2|726026.1|727010.2|725514.3|25
1632384910000|2021-09-23 08:15:10|727015.9|726015.9|726903.5|725903.5|727418.5|726019.5|726889.8|725395.7|28
1632384920000|2021-09-23 08:15:20|726912|725912|727403.4|725403.4|727420.8|725939.2|726890.2|725398.4|31
1632384930000|2021-09-23 08:15:30|727403.7|725403.7|727373|725373|727403.7|725885.6|726870.5|725371.1|36
1632384940000|2021-09-23 08:15:40|727372.3|725372.3|727394.8|725394.8|727409|725409|727361.4|725361.4|34
1632384950000|2021-09-23 08:15:50|727395.2|725395.2|727393.1|725393.1|727403.5|725403.5|727385.5|725385.5|32
1632384960000|2021-09-23 08:16:00|727393.2|725393.2|727369.8|725369.8|727399.1|725885.9|726881.6|725368.8|31
1632384970000|2021-09-23 08:16:10|727378.2|725378.2|727355.2|725355.2|727378.2|725846.2|726835.8|725346|33
1632384980000|2021-09-23 08:16:20|727342.4|725342.4|727374.5|725374.5|727378|725871.6|726871.6|725341.6|25
1632384990000|2021-09-23 08:16:30|727373.4|725373.4|727396.7|725396.7|727401.7|725401.7|727372.2|725372.2|30
1632385000000|2021-09-23 08:16:40|727392.5|725392.5|727382|725382|727401.8|725401.8|727370.7|725370.7|32
1632385010000|2021-09-23 08:16:50|727393.8|725393.8|726952.8|725952.8|727492.9|725991.3|726906.3|725393.3|39
1632385020000|2021-09-23 08:17:00|727466.7|725466.7|727422.6|725422.6|727525.8|726016.7|726974.5|725417|33
1632385030000|2021-09-23 08:17:10|727415.1|725415.1|727452.7|725452.7|727454.1|725949.2|726949.2|725415.1|29
1632385040000|2021-09-23 08:17:20|727459.4|725459.4|727579.3|725579.3|727589.9|725589.9|727457.4|725457.4|33
1632385050000|2021-09-23 08:17:30|727578.8|725578.8|727531|725531|727584.4|725584.4|727518.5|725518.5|33
1632385060000|2021-09-23 08:17:40|727539.8|725539.8|727492.8|725492.8|727545.7|726035.6|727034|725492.8|30
1632385070000|2021-09-23 08:17:50|727491.8|725491.8|727475.9|725475.9|727500.9|725500.9|727455|725455|33
1632385080000|2021-09-23 08:18:00|727474.3|725474.3|727449.7|725449.7|727497.4|725992.3|726944.3|725442.2|35
1632385090000|2021-09-23 08:18:10|727451.1|725451.1|727455.4|725455.4|727469.3|725469.3|727423.4|725423.4|32
1632385100000|2021-09-23 08:18:20|727474.4|725474.4|727530.7|725530.7|727562.3|726055.5|727055.5|725451.2|38
1632385110000|2021-09-23 08:18:30|727497.5|725497.5|727392|725392|727497.5|725497.5|727392|725392|34
1632385120000|2021-09-23 08:18:40|727401.6|725401.6|727378.6|725378.6|727401.6|725401.6|727362.3|725362.3|35
1632385130000|2021-09-23 08:18:50|727389.4|725389.4|727342|725342|727392.1|725855.4|726850|725337.4|33
1632385140000|2021-09-23 08:19:00|727341.5|725341.5|727402.7|725402.7|727469.3|725913.1|726913.1|725341.3|36
1632385150000|2021-09-23 08:19:10|727410.3|725410.3|726855.4|725855.4|727410.3|725855.4|726834.2|725337.9|25
1632385160000|2021-09-23 08:19:20|727368.5|725368.5|727359.4|725359.4|727376.8|725376.8|727356.3|725356.3|28
1632385170000|2021-09-23 08:19:30|727360.1|725360.1|727362|725362|727374|725863|726851.3|725351.3|32
1632385180000|2021-09-23 08:19:40|727362.6|725362.6|727362|725362|727377.7|725377.7|727344.3|725344.3|33
1632385190000|2021-09-23 08:19:50|727362.2|725362.2|727344.9|725344.9|727362.2|725362.2|727341|725341|28
1632385200000|2021-09-23 08:20:00|727350.4|725350.4|727360.5|725360.5|727362.5|725362.5|727343.8|725343.8|25
1632385210000|2021-09-23 08:20:10|727359.5|725359.5|727342.2|725342.2|727361.2|725361.2|727342.2|725342.2|31
1632385220000|2021-09-23 08:20:20|727341.2|725341.2|727362.7|725362.7|727362.7|725362.7|727339.8|725339.8|30
1632385230000|2021-09-23 08:20:30|726866.6|725866.6|727380.7|725380.7|727387.5|725882|726866.6|725367.3|30
1632385240000|2021-09-23 08:20:40|727380.9|725380.9|727361.6|725361.6|727380.9|725380.9|727361.4|725361.4|32
1632385250000|2021-09-23 08:20:50|727365.2|725365.2|727343|725343|727365.3|725365.3|727332.5|725332.5|31
1632385260000|2021-09-23 08:21:00|727339.3|725339.3|727431.7|725431.7|727431.7|725909.7|726874.6|725338|31
1632385270000|2021-09-23 08:21:10|727440.1|725440.1|727440.8|725440.8|727461.7|725461.7|727434.2|725434.2|32
1632385280000|2021-09-23 08:21:20|727436.3|725436.3|727424.7|725424.7|727437.1|725437.1|727424.7|725424.7|23
1632385290000|2021-09-23 08:21:30|727422.9|725422.9|727425.1|725425.1|727425.1|725425.1|727406|725406|29
1632385300000|2021-09-23 08:21:40|727425.2|725425.2|726906.5|725906.5|727428|725915.3|726891.2|725410.4|24
1632385310000|2021-09-23 08:21:50|726897.8|725897.8|726906.5|725906.5|727403|725921.3|726886.3|725391.1|28
1632385320000|2021-09-23 08:22:00|726903.2|725903.2|726883|725883|726905.9|725905.9|726871.2|725871.2|25
1632385330000|2021-09-23 08:22:10|726879.2|725879.2|726891.5|725891.5|726893.9|725893.9|726873.4|725873.4|28
1632385340000|2021-09-23 08:22:20|726887.6|725887.6|727465.1|725465.1|727465.1|725904.7|726878.6|725370.9|28
1632385350000|2021-09-23 08:22:30|727463.6|725463.6|727504.7|725504.7|727504.7|725504.7|727453.5|725453.5|32
1632385360000|2021-09-23 08:22:40|727497.4|725497.4|727480.3|725480.3|727497.4|725497.4|727457.1|725457.1|35
1632385370000|2021-09-23 08:22:50|727479.7|725479.7|727502.7|725502.7|727503.2|725503.2|727461.9|725461.9|29
1632385380000|2021-09-23 08:23:00|727498.2|725498.2|727554.2|725554.2|727571.2|725571.2|727496.4|725496.4|38
1632385390000|2021-09-23 08:23:10|727551.6|725551.6|727483.1|725483.1|727557.9|725557.9|727476.4|725476.4|28
1632385400000|2021-09-23 08:23:20|727476.5|725476.5|727458.3|725458.3|727482.8|725482.8|727458.3|725458.3|31
1632385410000|2021-09-23 08:23:30|727460.9|725460.9|727024.8|726024.8|727510.9|726024.8|726966.3|725437|26
1632385420000|2021-09-23 08:23:40|727020.1|726020.1|727466.9|725466.9|727486.3|726020.1|726992.5|725466.9|26
1632385430000|2021-09-23 08:23:50|727470.4|725470.4|727012.4|726012.4|727499.7|726019.6|726979.6|725470.4|28
1632385440000|2021-09-23 08:24:00|727007.3|726007.3|727007.5|726007.5|727014.1|726014.1|726978.8|725978.8|21
1632385450000|2021-09-23 08:24:10|726990.7|725990.7|727026.5|726026.5|727474|726033.8|726990.7|725451.8|18
1632385460000|2021-09-23 08:24:20|727025.8|726025.8|727020.7|726020.7|727025.8|726025.8|727017.2|726017.2|15
1632385470000|2021-09-23 08:24:30|727020.8|726020.8|727561|725561|727584.4|726049.5|727020.8|725546.5|32
1632385480000|2021-09-23 08:24:40|727561.7|725561.7|727516.5|725516.5|727584.9|725584.9|727516.5|725516.5|30
1632385490000|2021-09-23 08:24:50|727526.2|725526.2|727532.5|725532.5|727534.4|725534.4|727518|725518|30
1632385500000|2021-09-23 08:25:00|727532.4|725532.4|727513.2|725513.2|727532.4|725532.4|727513.2|725513.2|28
1632385510000|2021-09-23 08:25:10|726988.1|725988.1|727505.3|725505.3|727507.6|726007.6|726988.1|725499.3|30
1632385520000|2021-09-23 08:25:20|727502.6|725502.6|727507.3|725507.3|727514.6|725514.6|727486.8|725486.8|27
1632385530000|2021-09-23 08:25:30|727006.1|726006.1|727458.3|725458.3|727504.7|726006.1|726935|725435.9|34
1632385540000|2021-09-23 08:25:40|727456.8|725456.8|726956.3|725956.3|727461.8|725957.3|726942.8|725443.4|29
1632385550000|2021-09-23 08:25:50|726955.2|725955.2|726935.9|725935.9|726959.3|725959.3|726933.4|725933.4|33
1632385560000|2021-09-23 08:26:00|726937.4|725937.4|726929.2|725929.2|726946.2|725946.2|726926.1|725926.1|23
1632385570000|2021-09-23 08:26:10|726931|725931|726925|725925|726938.1|725938.1|726925|725925|26
1632385580000|2021-09-23 08:26:20|726927.8|725927.8|726921.7|725921.7|726938.4|725938.4|726914.2|725914.2|26
1632385590000|2021-09-23 08:26:30|726922.7|725922.7|726924.8|725924.8|726925.2|725925.2|726909|725909|25
1632385600000|2021-09-23 08:26:40|726932.3|725932.3|726920.9|725920.9|727383.2|725932.3|726892.4|725383.2|26
1632385610000|2021-09-23 08:26:50|726914.6|725914.6|726941.7|725941.7|726946.3|725946.3|726914.6|725914.6|23
1632385620000|2021-09-23 08:27:00|726937.3|725937.3|726928.6|725928.6|726946|725946|726921.7|725921.7|25
1632385630000|2021-09-23 08:27:10|726920.5|725920.5|726940.1|725940.1|727455.4|725943.3|726917.4|725442.3|28
1632385640000|2021-09-23 08:27:20|726937.3|725937.3|726947.3|725947.3|727459.5|725949.8|726900.4|725450.4|26
1632385650000|2021-09-23 08:27:30|726945.6|725945.6|726944.7|725944.7|726948.9|725948.9|726930.8|725930.8|24
1632385660000|2021-09-23 08:27:40|726942.8|725942.8|727471.9|725471.9|727513.7|725949.2|726942.8|725465.4|26
1632385670000|2021-09-23 08:27:50|727473.5|725473.5|727456.2|725456.2|727473.8|725473.8|727456.2|725456.2|30
1632385680000|2021-09-23 08:28:00|727453.3|725453.3|727458.9|725458.9|727465.2|725465.2|727446.1|725446.1|29
1632385690000|2021-09-23 08:28:10|727466|725466|727462.7|725462.7|727474.8|725474.8|727449.7|725449.7|25
1632385700000|2021-09-23 08:28:20|727459.2|725459.2|727461.2|725461.2|727474.1|725474.1|727457.6|725457.6|26
1632385710000|2021-09-23 08:28:30|727460.5|725460.5|727487.4|725487.4|727489.5|725489.5|727452.4|725452.4|29
1632385720000|2021-09-23 08:28:40|727486.3|725486.3|727443.1|725443.1|727486.3|725486.3|727441.7|725441.7|27
1632385730000|2021-09-23 08:28:50|727442.1|725442.1|727449.8|725449.8|727453.5|725453.5|727442.1|725442.1|27
1632385740000|2021-09-23 08:29:00|727453|725453|727445|725445|727453.3|725453.3|727443.2|725443.2|21
1632385750000|2021-09-23 08:29:10|727445.2|725445.2|727441.8|725441.8|727458.7|725947.6|726939.6|725433.8|23
1632385760000|2021-09-23 08:29:20|727439.9|725439.9|727482.1|725482.1|727482.1|725958.8|726955.9|725438.8|28
1632385770000|2021-09-23 08:29:30|727485.2|725485.2|727497|725497|727530|726025.5|726995.4|725484.8|29
1632385780000|2021-09-23 08:29:40|727493.2|725493.2|727491.7|725491.7|727504|725504|727464.5|725464.5|32
1632385790000|2021-09-23 08:29:50|727492.7|725492.7|727468.9|725468.9|727503.4|725503.4|727468.8|725468.8|24
1632385800000|2021-09-23 08:30:00|727481.5|725481.5|727035.7|726035.7|727539.3|726039|727004|725479.3|29
1632385810000|2021-09-23 08:30:10|727039.5|726039.5|727547.5|725547.5|727563.7|726075.3|727029.5|725529.5|26
1632385820000|2021-09-23 08:30:20|727550.1|725550.1|727601.7|725601.7|727617.4|726111.4|727111.4|725550.1|31
1632385830000|2021-09-23 08:30:30|727603.5|725603.5|727141.4|726141.4|727632.5|726141.4|727127.9|725592.5|28
1632385840000|2021-09-23 08:30:40|727142.9|726142.9|727136.4|726136.4|727148|726148|727132.5|726132.5|19
1632385850000|2021-09-23 08:30:50|727138.2|726138.2|727665.7|725665.7|727665.7|726151.9|727136.3|725657.1|18
1632385860000|2021-09-23 08:31:00|727655|725655|727146.5|726146.5|727656.8|726146.5|727145.6|725635.5|17
1632385870000|2021-09-23 08:31:10|727145.2|726145.2|727685.2|725685.2|727687.8|726153.2|727142.3|725656.8|27
1632385880000|2021-09-23 08:31:20|727685.7|725685.7|727695|725695|727699.9|725699.9|727685.1|725685.1|27
1632385890000|2021-09-23 08:31:30|727696.8|725696.8|727236.7|726236.7|727730.6|726239.9|727211.7|725688.2|26
1632385900000|2021-09-23 08:31:40|727234.2|726234.2|727231.4|726231.4|727234.2|726234.2|727226.4|726226.4|17
1632385910000|2021-09-23 08:31:50|727229|726229|727728|725728|727728|726230.7|727215.5|725716.4|23
1632385920000|2021-09-23 08:32:00|727228.1|726228.1|727797.7|725797.7|727803|726278.4|727228.1|725742.7|35
1632385930000|2021-09-23 08:32:10|727799.7|725799.7|727799.2|725799.2|727808.3|725808.3|727785.9|725785.9|25
1632385940000|2021-09-23 08:32:20|727793|725793|727791.9|725791.9|727801.5|725801.5|727785.6|725785.6|24
1632385950000|2021-09-23 08:32:30|727784.1|725784.1|727784.3|725784.3|727785.7|725785.7|727763.6|725763.6|28
1632385960000|2021-09-23 08:32:40|727773.5|725773.5|727322.4|726322.4|727812.6|726331.5|727281.6|725748.8|31
1632385970000|2021-09-23 08:32:50|727311|726311|727833.9|725833.9|727894.4|726340|727311|725830.2|30
1632385980000|2021-09-23 08:33:00|727836.5|725836.5|727383.6|726383.6|727871.4|726389|727383.6|725823.5|32
1632385990000|2021-09-23 08:33:10|727887.2|725887.2|727866.9|725866.9|727888.8|725888.8|727862.6|725862.6|25
1632386000000|2021-09-23 08:33:20|727868.4|725868.4|727869.8|725869.8|727886.4|725886.4|727853.5|725853.5|33
1632386010000|2021-09-23 08:33:30|727876.8|725876.8|727876.6|725876.6|727876.8|725876.8|727865.8|725865.8|28
1632386020000|2021-09-23 08:33:40|727873.5|725873.5|727873.3|725873.3|727880.3|725880.3|727870.7|725870.7|23
1632386030000|2021-09-23 08:33:50|727865.8|725865.8|727404.3|726404.3|727902.2|726404.3|727404.3|725865.8|18
1632386040000|2021-09-23 08:34:00|727404.5|726404.5|727398.7|726398.7|727406.2|726406.2|727397.1|726397.1|17
1632386050000|2021-09-23 08:34:10|727399.3|726399.3|727419.2|726419.2|727909.4|726421.3|727396.7|725909.4|21
1632386060000|2021-09-23 08:34:20|727420.7|726420.7|727420.4|726420.4|727429.9|726429.9|727415.4|726415.4|15
1632386070000|2021-09-23 08:34:30|727420.2|726420.2|727435.3|726435.3|727444.2|726444.2|727419|726419|22
1632386080000|2021-09-23 08:34:40|727437.4|726437.4|727461.6|726461.6|727964|726470.4|727419.2|725957.5|21
1632386090000|2021-09-23 08:34:50|727462.5|726462.5|727532.7|726532.7|728037.8|726549.6|727462.5|725968.7|27
1632386100000|2021-09-23 08:35:00|727528.7|726528.7|727950.4|725950.4|728035.4|726528.7|727528.7|725945.4|28
1632386110000|2021-09-23 08:35:10|727942.4|725942.4|727437.6|726437.6|727948.4|726440.8|727404|725904.4|32
1632386120000|2021-09-23 08:35:20|727436.1|726436.1|727931.8|725931.8|727938.5|726437.9|727426.5|725925.3|15
1632386130000|2021-09-23 08:35:30|727932|725932|727961|725961|727961|725961|727929.3|725929.3|11
1632386140000|2021-09-23 08:35:40|727958.5|725958.5|727939.8|725939.8|727985.5|725985.5|727939.8|725939.8|33
1632386150000|2021-09-23 08:35:50|727944.9|725944.9|727977.8|725977.8|728000.5|726000.5|727935.5|725935.5|34
1632386160000|2021-09-23 08:36:00|727975.2|725975.2|727970.2|725970.2|727979.6|725979.6|727948.6|725948.6|32
1632386170000|2021-09-23 08:36:10|728017.2|726017.2|728025.2|726025.2|728028.2|726511|727511|726005|29
1632386180000|2021-09-23 08:36:20|728023.3|726023.3|728002.7|726002.7|728023.3|726023.3|727997.6|725997.6|33
1632386190000|2021-09-23 08:36:30|727997.6|725997.6|727987.2|725987.2|728006.2|726006.2|727982|725982|34
1632386200000|2021-09-23 08:36:40|727986|725986|727981.8|725981.8|727992.1|725992.1|727975.6|725975.6|30
1632386210000|2021-09-23 08:36:50|727980.3|725980.3|728012.8|726012.8|728018.1|726018.1|727980.3|725980.3|33
1632386220000|2021-09-23 08:37:00|728014.8|726014.8|728008.5|726008.5|728016.3|726016.3|728002.3|726002.3|27
1632386230000|2021-09-23 08:37:10|728007.5|726007.5|728035.5|726035.5|728036.4|726036.4|728004.7|726004.7|25
1632386240000|2021-09-23 08:37:20|728035.3|726035.3|728041.6|726041.6|728047.7|726047.7|728027.3|726027.3|25
1632386250000|2021-09-23 08:37:30|728041|726041|728047.9|726047.9|728057.9|726057.9|728040.1|726040.1|24
1632386260000|2021-09-23 08:37:40|728048.9|726048.9|728035|726035|728049.7|726049.7|728034.5|726034.5|21
1632386270000|2021-09-23 08:37:50|728036|726036|728037.1|726037.1|728046.9|726046.9|728034.3|726034.3|22
1632386280000|2021-09-23 08:38:00|728036.9|726036.9|728059.6|726059.6|728063.4|726063.4|728034.6|726034.6|24
1632386290000|2021-09-23 08:38:10|728058.9|726058.9|728063.8|726063.8|728077|726565.6|727565.5|726056|31
1632386300000|2021-09-23 08:38:20|728067|726067|728095.1|726095.1|728095.6|726581.1|727578.5|726064.3|26
1632386310000|2021-09-23 08:38:30|728093.3|726093.3|728121.3|726121.3|728121.3|726622.5|727610.4|726091.8|37
1632386320000|2021-09-23 08:38:40|728123|726123|727625.6|726625.6|728132.4|726630|727621|726114.4|36
1632386330000|2021-09-23 08:38:50|727625.8|726625.8|728112.2|726112.2|728127.1|726629.5|727622.9|726112.2|27
1632386340000|2021-09-23 08:39:00|728112.1|726112.1|728102.4|726102.4|728112.1|726112.1|728090.5|726090.5|30
1632386350000|2021-09-23 08:39:10|727601.9|726601.9|728089.1|726089.1|728103.3|726601.9|727599.5|726078|29
1632386360000|2021-09-23 08:39:20|728086.7|726086.7|728109|726109|728113.8|726607.5|727603.7|726081.5|24
1632386370000|2021-09-23 08:39:30|728108.4|726108.4|728132.4|726132.4|728142.7|726638.2|727638.2|726103.3|29
1632386380000|2021-09-23 08:39:40|728133|726133|728138.7|726138.7|728160.1|726160.1|728132.9|726132.9|28
1632386390000|2021-09-23 08:39:50|728142|726142|728207.9|726207.9|728217.7|726217.7|728142|726142|30
1632386400000|2021-09-23 08:40:00|728205.9|726205.9|728103.9|726103.9|728211.5|726211.5|728103.6|726103.6|33
1632386410000|2021-09-23 08:40:10|728122|726122|728143.7|726143.7|728164.5|726613|727613|726115.4|32
1632386420000|2021-09-23 08:40:20|728143.5|726143.5|728121.3|726121.3|728155.1|726621.5|727621.5|726121.3|32
1632386430000|2021-09-23 08:40:30|728136.7|726136.7|728139.5|726139.5|728146.9|726146.9|728136.6|726136.6|27
1632386440000|2021-09-23 08:40:40|728138.4|726138.4|728158.6|726158.6|728161.6|726161.6|728138.3|726138.3|24
1632386450000|2021-09-23 08:40:50|728161|726161|728150.9|726150.9|728161|726161|728149.2|726149.2|21
1632386460000|2021-09-23 08:41:00|728150.7|726150.7|728145.2|726145.2|728152.5|726152.5|728145.2|726145.2|21
1632386470000|2021-09-23 08:41:10|728146|726146|728151|726151|728157.6|726157.6|728146|726146|19
1632386480000|2021-09-23 08:41:20|728145|726145|728148.3|726148.3|728155.7|726645.3|727644.2|726141.4|25
1632386490000|2021-09-23 08:41:30|728148.4|726148.4|728100.6|726100.6|728148.4|726148.4|728095.9|726095.9|33
1632386500000|2021-09-23 08:41:40|728097.3|726097.3|728140.7|726140.7|728143.5|726143.5|728097.2|726097.2|27
1632386510000|2021-09-23 08:41:50|728139.6|726139.6|728143.7|726143.7|728143.7|726143.7|728137.6|726137.6|23
1632386520000|2021-09-23 08:42:00|728138.7|726138.7|728140|726140|728143.6|726143.6|728136.2|726136.2|29
1632386530000|2021-09-23 08:42:10|728142.1|726142.1|728133.2|726133.2|728147.7|726147.7|728132.9|726132.9|25
1632386540000|2021-09-23 08:42:20|728130.5|726130.5|728125.3|726125.3|728139.7|726139.7|728124|726124|30
1632386550000|2021-09-23 08:42:30|728124.5|726124.5|728142.7|726142.7|728146.7|726146.7|728118.3|726118.3|19
1632386560000|2021-09-23 08:42:40|728141.3|726141.3|728148.4|726148.4|728153.3|726153.3|728134.9|726134.9|30
1632386570000|2021-09-23 08:42:50|728149.9|726149.9|728163|726163|728164.7|726164.7|728148.9|726148.9|24
1632386580000|2021-09-23 08:43:00|727680.1|726680.1|728193.5|726193.5|728193.5|726682.1|727680.1|726170.9|33
1632386590000|2021-09-23 08:43:10|728191.8|726191.8|728264.6|726264.6|728266|726750.1|727690.5|726180|31
1632386600000|2021-09-23 08:43:20|728267.3|726267.3|728255.9|726255.9|728268.5|726268.5|728255.9|726255.9|20
1632386610000|2021-09-23 08:43:30|728258|726258|728279.9|726279.9|728279.9|726279.9|728255.6|726255.6|23
1632386620000|2021-09-23 08:43:40|728278.5|726278.5|728281.9|726281.9|728283.5|726283.5|728269.7|726269.7|25
1632386630000|2021-09-23 08:43:50|728284.4|726284.4|727792.3|726792.3|728290.9|726801.1|727781.9|726284.4|22
1632386640000|2021-09-23 08:44:00|727797|726797|727789.1|726789.1|727800.4|726800.4|727787.8|726787.8|19
1632386650000|2021-09-23 08:44:10|727793.6|726793.6|727790.8|726790.8|727796.8|726796.8|727789.4|726789.4|15
1632386660000|2021-09-23 08:44:20|727789.9|726789.9|727788.6|726788.6|728294.2|726794.5|727780.2|726287.5|24
1632386670000|2021-09-23 08:44:30|727789.1|726789.1|728360.3|726360.3|728379.1|726863.7|727788.3|726351.5|31
1632386680000|2021-09-23 08:44:40|728368.6|726368.6|727864.2|726864.2|728370|726864.2|727864.2|726355.5|25
1632386690000|2021-09-23 08:44:50|728363.6|726363.6|727944.7|726944.7|728369.9|726944.7|727850.4|726363.6|22
1632386700000|2021-09-23 08:45:00|727942.3|726942.3|727938.2|726938.2|728436.2|726946.4|727926.9|726429.6|34
1632386710000|2021-09-23 08:45:10|727935.2|726935.2|728430.7|726430.7|728444.7|726935.4|727932.4|726419.7|33
1632386720000|2021-09-23 08:45:20|728432.1|726432.1|728390.5|726390.5|728435.5|726911.2|727893.2|726390.5|31
1632386730000|2021-09-23 08:45:30|728403|726403|727884.2|726884.2|728407.7|726884.2|727871|726324.6|32
1632386740000|2021-09-23 08:45:40|728409.2|726409.2|728414.8|726414.8|728430.1|726932.7|727878.9|726380.5|27
1632386750000|2021-09-23 08:45:50|728424.7|726424.7|727873.1|726873.1|728444.6|726931.1|727873.1|726379.7|30
1632386760000|2021-09-23 08:46:00|728374.6|726374.6|727862.7|726862.7|728377.9|726882.1|727844.3|726352.1|26
1632386770000|2021-09-23 08:46:10|728352.1|726352.1|727844.7|726844.7|728354.9|726858.2|727843.2|726343.9|28
1632386780000|2021-09-23 08:46:20|727843.9|726843.9|728328.8|726328.8|728352.6|726849.3|727839.1|726328.3|30
1632386790000|2021-09-23 08:46:30|728326.2|726326.2|728326.6|726326.6|728333.7|726823.5|727823.4|726324.2|20
1632386800000|2021-09-23 08:46:40|728324.1|726324.1|728319.9|726319.9|728325.6|726325.6|728314.6|726314.6|26
1632386810000|2021-09-23 08:46:50|728320.5|726320.5|728323.9|726323.9|728331.1|726830.4|727822.6|726312.8|21
1632386820000|2021-09-23 08:47:00|728315.1|726315.1|728332.1|726332.1|728338.2|726338.2|728313.1|726313.1|29
1632386830000|2021-09-23 08:47:10|728334.8|726334.8|727835.1|726835.1|728353.5|726835.1|727835.1|726313.2|28
1632386840000|2021-09-23 08:47:20|728333.8|726333.8|728314.3|726314.3|728343.1|726343.1|728308|726308|19
1632386850000|2021-09-23 08:47:30|728317.7|726317.7|728336.7|726336.7|728341.2|726341.2|728315.6|726315.6|22
1632386860000|2021-09-23 08:47:40|728337.4|726337.4|728295.3|726295.3|728339|726812.8|727812.7|726285.9|21
1632386870000|2021-09-23 08:47:50|728291.2|726291.2|728301.1|726301.1|728301.1|726301.1|728287.1|726287.1|25
1632386880000|2021-09-23 08:48:00|728293.4|726293.4|728238.2|726238.2|728293.4|726293.4|728217.7|726217.7|29
1632386890000|2021-09-23 08:48:10|728238.6|726238.6|728229.1|726229.1|728238.8|726238.8|728218.6|726218.6|22
1632386900000|2021-09-23 08:48:20|728224.8|726224.8|728236.1|726236.1|728255.4|726255.4|728224.3|726224.3|26
1632386910000|2021-09-23 08:48:30|728239.2|726239.2|728235.1|726235.1|728246.1|726246.1|728232.3|726232.3|27
1632386920000|2021-09-23 08:48:40|728233.5|726233.5|727764.5|726764.5|728331.5|726802.7|727764.5|726215.7|28
1632386930000|2021-09-23 08:48:50|727769.4|726769.4|728297.7|726297.7|728304.7|726769.4|727769.4|726274.6|21
1632386940000|2021-09-23 08:49:00|728308.6|726308.6|728240.4|726240.4|728314.7|726314.7|728225.9|726225.9|28
1632386950000|2021-09-23 08:49:10|728237|726237|728186.8|726186.8|728237|726237|728177.4|726177.4|27
1632386960000|2021-09-23 08:49:20|728178|726178|728158.3|726158.3|728180.7|726180.7|728123.9|726123.9|26
1632386970000|2021-09-23 08:49:30|728157.1|726157.1|728151.9|726151.9|728159.6|726159.6|728151.8|726151.8|17
1632386980000|2021-09-23 08:49:40|728151.3|726151.3|728152.9|726152.9|728157.2|726157.2|728133.5|726133.5|22
1632386990000|2021-09-23 08:49:50|728153.3|726153.3|728175.2|726175.2|728175.2|726675.5|727674|726152.8|20
1632387000000|2021-09-23 08:50:00|728173.8|726173.8|728238.2|726238.2|728254.7|726254.7|728173.8|726173.8|27
1632387010000|2021-09-23 08:50:10|728237.2|726237.2|728278.5|726278.5|728279|726279|728237.2|726237.2|20
1632387020000|2021-09-23 08:50:20|728273.7|726273.7|728314.9|726314.9|728316.8|726316.8|728266.1|726266.1|28
1632387030000|2021-09-23 08:50:30|728314.7|726314.7|728334|726334|728350.7|726843|727836|726309.7|22
1632387040000|2021-09-23 08:50:40|728333.9|726333.9|728257.8|726257.8|728346.4|726765.7|727758.6|726257.7|21
1632387050000|2021-09-23 08:50:50|728258|726258|728261.6|726261.6|728263.6|726263.6|728257|726257|20
1632387060000|2021-09-23 08:51:00|728261.3|726261.3|728278|726278|728278|726782.5|727757.6|726246.3|28
1632387070000|2021-09-23 08:51:10|728276.7|726276.7|728279.8|726279.8|728281.4|726281.4|728269.5|726269.5|23
1632387080000|2021-09-23 08:51:20|728276|726276|728265.1|726265.1|728276|726276|728242.5|726242.5|27
1632387090000|2021-09-23 08:51:30|728267.3|726267.3|727772|726772|728272.5|726772.3|727759.9|726254.5|18
1632387100000|2021-09-23 08:51:40|727782.2|726782.2|728320.5|726320.5|728341.9|726839.3|727782.2|726289.7|26
1632387110000|2021-09-23 08:51:50|728320.1|726320.1|728430.6|726430.6|728440.7|726440.7|728320.1|726320.1|28
1632387120000|2021-09-23 08:52:00|728427|726427|728417.4|726417.4|728427|726427|728392.7|726392.7|22
1632387130000|2021-09-23 08:52:10|728416.2|726416.2|728404.1|726404.1|728416.2|726416.2|728386.4|726386.4|29
1632387140000|2021-09-23 08:52:20|728405.1|726405.1|728411.8|726411.8|728422.4|726422.4|728394.3|726394.3|20
1632387150000|2021-09-23 08:52:30|728410|726410|728402.4|726402.4|728410|726410|728399.4|726399.4|22
1632387160000|2021-09-23 08:52:40|728404.7|726404.7|728402.8|726402.8|728407.3|726407.3|728400.6|726400.6|17
1632387170000|2021-09-23 08:52:50|728403.9|726403.9|728415|726415|728422.3|726422.3|728402.6|726402.6|22
1632387180000|2021-09-23 08:53:00|728412.2|726412.2|728403.9|726403.9|728413.7|726894.9|727864|726377.5|28
1632387190000|2021-09-23 08:53:10|728398.2|726398.2|728366.6|726366.6|728398.2|726884.5|727874.5|726316.9|26
1632387200000|2021-09-23 08:53:20|728362.3|726362.3|728351.5|726351.5|728374|726374|728351.5|726351.5|24
1632387210000|2021-09-23 08:53:30|728347.5|726347.5|727791.7|726791.7|728347.5|726794.4|727781.4|726289.7|24
1632387220000|2021-09-23 08:53:40|727791.4|726791.4|728255.8|726255.8|728299.9|726791.4|727776.2|726255.5|31
1632387230000|2021-09-23 08:53:50|728256.7|726256.7|728269.1|726269.1|728272.2|726272.2|728256.7|726256.7|22
1632387240000|2021-09-23 08:54:00|728264.6|726264.6|728262.4|726262.4|728268.7|726268.7|728227|726227|29
1632387250000|2021-09-23 08:54:10|728261|726261|728277.6|726277.6|728288.7|726288.7|728260.5|726260.5|22
1632387260000|2021-09-23 08:54:20|728278.1|726278.1|728250.7|726250.7|728278.6|726278.6|728234.7|726234.7|24
1632387270000|2021-09-23 08:54:30|728251.3|726251.3|728260|726260|728260.4|726260.4|728248.1|726248.1|24
1632387280000|2021-09-23 08:54:40|728259.6|726259.6|728163.4|726163.4|728260.7|726260.7|728160.5|726160.5|25
1632387290000|2021-09-23 08:54:50|728163.7|726163.7|728179.8|726179.8|728184.8|726184.8|728162.1|726162.1|27
1632387300000|2021-09-23 08:55:00|728178.9|726178.9|728169.7|726169.7|728194|726194|728167.6|726167.6|33
1632387310000|2021-09-23 08:55:10|728169|726169|728163|726163|728171.2|726171.2|728157.9|726157.9|24
1632387320000|2021-09-23 08:55:20|728169.7|726169.7|728162.7|726162.7|728169.7|726169.7|728162|726162|11
1632387330000|2021-09-23 08:55:30|728162.9|726162.9|728161.4|726161.4|728164|726164|728157.9|726157.9|14
1632387340000|2021-09-23 08:55:40|728161.9|726161.9|728156.2|726156.2|728163.2|726163.2|728150.3|726150.3|23
1632387350000|2021-09-23 08:55:50|728155.2|726155.2|728160|726160|728164.4|726164.4|728155.2|726155.2|9
1632387360000|2021-09-23 08:56:00|728160.1|726160.1|728161.5|726161.5|728167.1|726167.1|728158.7|726158.7|16
1632387370000|2021-09-23 08:56:10|728154.3|726154.3|728160.5|726160.5|728162.2|726162.2|728154.3|726154.3|22
1632387380000|2021-09-23 08:56:20|728160.7|726160.7|728173.9|726173.9|728177.7|726177.7|728159.2|726159.2|21
1632387390000|2021-09-23 08:56:30|728173.5|726173.5|728214.8|726214.8|728233.2|726721.8|727677.2|726171.3|25
1632387400000|2021-09-23 08:56:40|728223.4|726223.4|728237.3|726237.3|728239.1|726239.1|728205.9|726205.9|31
1632387410000|2021-09-23 08:56:50|728234.2|726234.2|728215.1|726215.1|728246.5|726246.5|728207.4|726207.4|26
1632387420000|2021-09-23 08:57:00|728212.9|726212.9|728214.4|726214.4|728215.6|726215.6|728211.1|726211.1|17
1632387430000|2021-09-23 08:57:10|728210.7|726210.7|728232.4|726232.4|728237.6|726723.2|727723.2|726210.7|27
1632387440000|2021-09-23 08:57:20|728229|726229|728221.4|726221.4|728255.7|726255.7|728221.4|726221.4|24
1632387450000|2021-09-23 08:57:30|728213|726213|728191.1|726191.1|728214.2|726720.8|727718.8|726182|29
1632387460000|2021-09-23 08:57:40|728191.4|726191.4|728185.5|726185.5|728198.1|726198.1|728185.5|726185.5|26
1632387470000|2021-09-23 08:57:50|728185.2|726185.2|728205.9|726205.9|728214.5|726214.5|728185.2|726185.2|21
1632387480000|2021-09-23 08:58:00|728201.8|726201.8|728207.6|726207.6|728223.7|726694.9|727693.5|726196.5|18
1632387490000|2021-09-23 08:58:10|728206|726206|728195.6|726195.6|728211.4|726211.4|728187.1|726187.1|26
1632387500000|2021-09-23 08:58:20|728191.6|726191.6|728182.4|726182.4|728191.6|726669.7|727669.7|726168.3|27
1632387510000|2021-09-23 08:58:30|728186.1|726186.1|728210.1|726210.1|728220.9|726220.9|728185.2|726185.2|27
1632387520000|2021-09-23 08:58:40|728207.3|726207.3|728189.2|726189.2|728211.5|726211.5|728187.6|726187.6|24
1632387530000|2021-09-23 08:58:50|728190.2|726190.2|727705.9|726705.9|728207.1|726710.4|727692.2|726190.2|24
1632387540000|2021-09-23 08:59:00|727704.6|726704.6|727696|726696|727705.4|726705.4|727695.9|726695.9|20
1632387550000|2021-09-23 08:59:10|727695.8|726695.8|727705.6|726705.6|727709|726709|727693.3|726693.3|26
1632387560000|2021-09-23 08:59:20|727707.7|726707.7|727710.2|726710.2|727724.8|726724.8|727706.3|726706.3|21
1632387570000|2021-09-23 08:59:30|727712.2|726712.2|727731.9|726731.9|727734.8|726734.8|727712.2|726712.2|22
1632387580000|2021-09-23 08:59:40|727730.1|726730.1|727764.3|726764.3|728275.5|726769.1|727724.9|726259.1|20
1632387590000|2021-09-23 08:59:50|727766|726766|727769.3|726769.3|728282.8|726774.8|727758.8|726265.6|23
1632387600000|2021-09-23 09:00:00|727770|726770|728361.7|726361.7|728377.2|726862.5|727755.2|726295.9|37
1632387610000|2021-09-23 09:00:10|728353.6|726353.6|727821.4|726821.4|728360.6|726848.6|727813.6|726322.3|28
1632387620000|2021-09-23 09:00:20|727823.3|726823.3|728326.2|726326.2|728332.8|726829.1|727817|726305.6|29
1632387630000|2021-09-23 09:00:30|728325.2|726325.2|727820.9|726820.9|728349.8|726829.5|727804|726299.4|26
1632387640000|2021-09-23 09:00:40|727817.6|726817.6|728289.6|726289.6|728311.9|726817.6|727817.6|726283.8|24
1632387650000|2021-09-23 09:00:50|728290.5|726290.5|727790.3|726790.3|728290.5|726795.5|727780|726284.5|13
1632387660000|2021-09-23 09:01:00|728267.7|726267.7|727754.3|726754.3|728267.7|726764|727753|726255.2|27
1632387670000|2021-09-23 09:01:10|727755.3|726755.3|728272.4|726272.4|728278.6|726772.5|727753.7|726269.6|20
1632387680000|2021-09-23 09:01:20|728271.2|726271.2|728298.8|726298.8|728306|726785.8|727785.8|726271.2|20
1632387690000|2021-09-23 09:01:30|728300.5|726300.5|728301.8|726301.8|728303.6|726303.6|728296|726296|18
1632387700000|2021-09-23 09:01:40|728302.5|726302.5|728312|726312|728341.7|726341.7|728288.5|726288.5|24
1632387710000|2021-09-23 09:01:50|728313.2|726313.2|727743|726743|728316|726743|727743|726246.5|27
1632387720000|2021-09-23 09:02:00|727743.5|726743.5|728226.6|726226.6|728243.9|726758.4|727742|726220.5|23
1632387730000|2021-09-23 09:02:10|728231|726231|727691.8|726691.8|728231.7|726694.4|727689.6|726214.1|28
1632387740000|2021-09-23 09:02:20|727680|726680|728201.7|726201.7|728217.9|726693.6|727680|726199.2|24
1632387750000|2021-09-23 09:02:30|728206.5|726206.5|728191.3|726191.3|728206.5|726206.5|728183.8|726183.8|18
1632387760000|2021-09-23 09:02:40|728183.1|726183.1|728167.7|726167.7|728187.6|726187.6|728159|726159|19
1632387770000|2021-09-23 09:02:50|728162.9|726162.9|728166.3|726166.3|728171.4|726171.4|728162.9|726162.9|18
1632387780000|2021-09-23 09:03:00|728164.6|726164.6|728150.7|726150.7|728166.6|726166.6|728150.7|726150.7|17
1632387790000|2021-09-23 09:03:10|728150.8|726150.8|728071.5|726071.5|728154.8|726154.8|728065.5|726065.5|27
1632387800000|2021-09-23 09:03:20|728074.8|726074.8|728074.2|726074.2|728074.8|726074.8|728064.3|726064.3|21
1632387810000|2021-09-23 09:03:30|728065.7|726065.7|728088.1|726088.1|728088.1|726088.1|728055.6|726055.6|29
1632387820000|2021-09-23 09:03:40|728083.7|726083.7|728046.7|726046.7|728096.2|726096.2|728046.7|726046.7|31
1632387830000|2021-09-23 09:03:50|728053.5|726053.5|728056.8|726056.8|728065.1|726065.1|728051.1|726051.1|20
1632387840000|2021-09-23 09:04:00|728060|726060|728072.1|726072.1|728074.1|726555|727554.5|726053.1|25
1632387850000|2021-09-23 09:04:10|728077|726077|728066.4|726066.4|728079.1|726079.1|728065.6|726065.6|16
1632387860000|2021-09-23 09:04:20|728068.5|726068.5|727886.5|725886.5|728072.4|726494.2|727415.5|725886.5|18
1632387870000|2021-09-23 09:04:30|727889.5|725889.5|727840.4|725840.4|727914.4|725914.4|727825.5|725825.5|29
1632387880000|2021-09-23 09:04:40|727843.8|725843.8|727859.2|725859.2|727859.2|725859.2|727839|725839|21
1632387890000|2021-09-23 09:04:50|727861.7|725861.7|727856.4|725856.4|727863.4|725863.4|727855.3|725855.3|18
1632387900000|2021-09-23 09:05:00|727858.7|725858.7|727864.9|725864.9|727867.4|725867.4|727854.4|725854.4|28
1632387910000|2021-09-23 09:05:10|727863|725863|727748.5|725748.5|727869.9|725869.9|727745.7|725745.7|32
1632387920000|2021-09-23 09:05:20|727746.2|725746.2|727734.9|725734.9|727752.2|725752.2|727728.6|725728.6|31
1632387930000|2021-09-23 09:05:30|727736.3|725736.3|727733.2|725733.2|727745.9|725745.9|727728.9|725728.9|25
1632387940000|2021-09-23 09:05:40|727733.8|725733.8|727731|725731|727734.1|725734.1|727728.2|725728.2|11
1632387950000|2021-09-23 09:05:50|727730.4|725730.4|727675|725675|727753.9|725753.9|727649|725649|33
1632387960000|2021-09-23 09:06:00|727670.5|725670.5|727667.7|725667.7|727670.5|725670.5|727656.8|725656.8|20
1632387970000|2021-09-23 09:06:10|727669.4|725669.4|727690.3|725690.3|727690.3|726189.5|727189.5|725667.7|17
1632387980000|2021-09-23 09:06:20|727185|726185|727090.5|726090.5|727191.8|726191.8|727086.2|726086.2|22
1632387990000|2021-09-23 09:06:30|727624.7|725624.7|727624.6|725624.6|727655.5|726147.3|727130|725624.6|25
1632388000000|2021-09-23 09:06:40|727626.8|725626.8|727691.4|725691.4|727696.6|725696.6|727623.9|725623.9|23
1632388010000|2021-09-23 09:06:50|727688|725688|727699.6|725699.6|727709.7|726201.6|727188|725688|20
1632388020000|2021-09-23 09:07:00|727687.2|725687.2|727702.1|725702.1|727702.1|725702.1|727680.9|725680.9|26
1632388030000|2021-09-23 09:07:10|727704.1|725704.1|727748.4|725748.4|727755.8|725755.8|727704.1|725704.1|26
1632388040000|2021-09-23 09:07:20|727748.8|725748.8|727781.7|725781.7|727781.8|726271|727271|725748.8|24
1632388050000|2021-09-23 09:07:30|727778|725778|727831.5|725831.5|727835.2|726325.5|727298.5|725778|27
1632388060000|2021-09-23 09:07:40|727832.4|725832.4|727814.3|725814.3|727832.7|726314.1|727304.4|725809|22
1632388070000|2021-09-23 09:07:50|727312.5|726312.5|727872.4|725872.4|727880.5|726312.5|727312.5|725822.6|27
1632388080000|2021-09-23 09:08:00|727872.2|725872.2|727887.5|725887.5|727887.5|726372.4|727368.4|725871.3|24
1632388090000|2021-09-23 09:08:10|727886.7|725886.7|727940.2|725940.2|727946|726434|727369.5|725872.2|27
1632388100000|2021-09-23 09:08:20|727941.3|725941.3|727924.7|725924.7|727941.5|725941.5|727921.3|725921.3|26
1632388110000|2021-09-23 09:08:30|727924.9|725924.9|727938.9|725938.9|727943.9|725943.9|727924.6|725924.6|26
1632388120000|2021-09-23 09:08:40|727938.1|725938.1|727618.9|725618.9|727938.4|726317.6|727137|725572.2|32
1632388130000|2021-09-23 09:08:50|727626.2|725626.2|727463.1|725463.1|727626.2|726015.5|726959.8|725439.8|40
1632388140000|2021-09-23 09:09:00|727459|725459|727169.1|725169.1|727515.7|725515.7|727169.1|725169.1|38
1632388150000|2021-09-23 09:09:10|727161|725161|727366.3|725366.3|727366.3|725366.3|727090.5|725090.5|39
1632388160000|2021-09-23 09:09:20|727373.6|725373.6|727397.1|725397.1|727441.8|725441.8|727344.4|725344.4|39
1632388170000|2021-09-23 09:09:30|727406.8|725406.8|727210.9|725210.9|727406.8|725817.7|726817.7|725190.2|37
1632388180000|2021-09-23 09:09:40|727188.8|725188.8|727282.5|725282.5|727289.5|725748.8|726740.1|725188.8|34
1632388190000|2021-09-23 09:09:50|727281|725281|727228.1|725228.1|727293|725776.7|726716.9|725221.4|36
1632388200000|2021-09-23 09:10:00|727230.4|725230.4|727160.8|725160.8|727251.6|725754.2|726703.8|725155.2|40
1632388210000|2021-09-23 09:10:10|727152.4|725152.4|727169.7|725169.7|727170.7|725170.7|727112.9|725112.9|38
1632388220000|2021-09-23 09:10:20|727180.2|725180.2|727170.3|725170.3|727211|725709.2|726707.4|725158.5|32
1632388230000|2021-09-23 09:10:30|727174.8|725174.8|727040.3|725040.3|727190.1|725690.7|726685.9|725040.3|38
1632388240000|2021-09-23 09:10:40|727010.8|725010.8|727028.2|725028.2|727046.8|725538.7|726528.2|725010.8|36
1632388250000|2021-09-23 09:10:50|726576.4|725576.4|727237.3|725237.3|727239.9|725674.7|726571.9|725074.4|37
1632388260000|2021-09-23 09:11:00|727252.1|725252.1|727208.1|725208.1|727252.1|725763.1|726709.1|725194|40
1632388270000|2021-09-23 09:11:10|727200|725200|727086.9|725086.9|727217.5|725704.9|726598.7|725084.2|39
1632388280000|2021-09-23 09:11:20|727074.6|725074.6|727073.5|725073.5|727145.7|725598.5|726561.3|725060.8|37
1632388290000|2021-09-23 09:11:30|727068.3|725068.3|727033.6|725033.6|727069.4|725554.7|726550.5|725024.1|34
1632388300000|2021-09-23 09:11:40|727050.4|725050.4|726936.5|724936.5|727060.2|725561.6|726549|724910.3|35
1632388310000|2021-09-23 09:11:50|726929.1|724929.1|726917.2|724917.2|726952.3|725451|726439|724895.2|36
1632388320000|2021-09-23 09:12:00|726925.8|724925.8|726925.3|724925.3|726933.4|724933.4|726913.3|724913.3|37
1632388330000|2021-09-23 09:12:10|726918.4|724918.4|726987.5|724987.5|727001.6|725001.6|726916.8|724916.8|35
1632388340000|2021-09-23 09:12:20|726987.3|724987.3|727017|725017|727017|725507.7|726503.1|724978.8|30
1632388350000|2021-09-23 09:12:30|726558.2|725558.2|726562.7|725562.7|727046|725562.7|726549.3|724995.2|29
1632388360000|2021-09-23 09:12:40|726561.8|725561.8|726568.8|725568.8|726584.8|725584.8|726561.8|725561.8|28
1632388370000|2021-09-23 09:12:50|726568.6|725568.6|727043.4|725043.4|727054.9|725581.1|726557.8|725043.1|27
1632388380000|2021-09-23 09:13:00|727042.9|725042.9|727061|725061|727089.7|725561.4|726537|725037.7|35
1632388390000|2021-09-23 09:13:10|727065.7|725065.7|727081.5|725081.5|727081.5|725582.3|726558.4|725056.4|28
1632388400000|2021-09-23 09:13:20|727076.9|725076.9|726572.9|725572.9|727081.6|725584.7|726555.4|725076.9|27
1632388410000|2021-09-23 09:13:30|726567.4|725567.4|726997.2|724997.2|727049|725575.8|726560.2|724987|31
1632388420000|2021-09-23 09:13:40|727009.4|725009.4|727083.9|725083.9|727083.9|725573.6|726523.6|725004.6|34
1632388430000|2021-09-23 09:13:50|727083.3|725083.3|726581.6|725581.6|727083.3|725585.1|726567.4|725083.3|25
1632388440000|2021-09-23 09:14:00|726576.5|725576.5|727089.3|725089.3|727091|725578.8|726561.6|725005.8|25
1632388450000|2021-09-23 09:14:10|727088.5|725088.5|726589.3|725589.3|727088.5|725593.7|726572.4|725087.2|33
1632388460000|2021-09-23 09:14:20|726585.7|725585.7|727074|725074|727084.1|725590.1|726582.5|725060.5|29
1632388470000|2021-09-23 09:14:30|727073.4|725073.4|727082.7|725082.7|727098.1|725592.9|726586.2|725066.5|29
1632388480000|2021-09-23 09:14:40|726594.5|725594.5|726593.5|725593.5|726595.3|725595.3|726581.2|725581.2|28
1632388490000|2021-09-23 09:14:50|726592|725592|727086.4|725086.4|727086.4|725598.5|726562.2|725085.9|31
1632388500000|2021-09-23 09:15:00|727086.7|725086.7|726593.4|725593.4|727101.3|725609|726573.2|725084.6|31
1632388510000|2021-09-23 09:15:10|726595.2|725595.2|726618.8|725618.8|726620.6|725620.6|726594.5|725594.5|30
1632388520000|2021-09-23 09:15:20|726619.2|725619.2|727259.3|725259.3|727287.2|725741.5|726615.7|725202|30
1632388530000|2021-09-23 09:15:30|727262.2|725262.2|727271.1|725271.1|727285.1|725760|726753.7|725247|37
1632388540000|2021-09-23 09:15:40|727267.8|725267.8|727278.9|725278.9|727367.7|725367.7|727266.3|725266.3|38
1632388550000|2021-09-23 09:15:50|727276.4|725276.4|727278.7|725278.7|727337.6|725337.6|727234.7|725234.7|39
1632388560000|2021-09-23 09:16:00|727283.1|725283.1|727296.5|725296.5|727327.6|725327.6|727279.3|725279.3|39
1632388570000|2021-09-23 09:16:10|727281.1|725281.1|727240.9|725240.9|727306.4|725306.4|727231.8|725231.8|37
1632388580000|2021-09-23 09:16:20|727228.7|725228.7|727187.3|725187.3|727249.6|725697.2|726657.8|725137.7|38
1632388590000|2021-09-23 09:16:30|727188.9|725188.9|727255.9|725255.9|727264|725264|727186.3|725186.3|38
1632388600000|2021-09-23 09:16:40|727250.3|725250.3|727300.8|725300.8|727301.9|725301.9|727225.4|725225.4|36
1632388610000|2021-09-23 09:16:50|727297.1|725297.1|727314.8|725314.8|727315.1|725315.1|727294.3|725294.3|25
1632388620000|2021-09-23 09:17:00|727315.4|725315.4|727133.5|725133.5|727315.4|725315.4|727133.5|725133.5|32
1632388630000|2021-09-23 09:17:10|727134.8|725134.8|726725.5|725725.5|727141.6|725725.5|726621.4|725131.5|30
1632388640000|2021-09-23 09:17:20|726718.4|725718.4|727201.8|725201.8|727219.7|725723.5|726717|725199.5|24
1632388650000|2021-09-23 09:17:30|727206.6|725206.6|727217.9|725217.9|727225.7|725719.5|726719.1|725171|28
1632388660000|2021-09-23 09:17:40|726717.6|725717.6|726713.5|725713.5|726717.6|725717.6|726702.5|725702.5|18
1632388670000|2021-09-23 09:17:50|726711.4|725711.4|726713.7|725713.7|726716.4|725716.4|726699.3|725699.3|27
1632388680000|2021-09-23 09:18:00|726713.2|725713.2|727222.2|725222.2|727227.3|725718.7|726680.5|725183.7|30
1632388690000|2021-09-23 09:18:10|727222.1|725222.1|727215.9|725215.9|727223|725720.2|726682.7|725169.2|30
1632388700000|2021-09-23 09:18:20|727214.2|725214.2|726718.3|725718.3|727223.9|725719.6|726696.9|725212.5|25
1632388710000|2021-09-23 09:18:30|726724|725724|726712.1|725712.1|726726.6|725726.6|726702.4|725702.4|19
1632388720000|2021-09-23 09:18:40|726711.5|725711.5|726710.6|725710.6|726720.9|725720.9|726693.3|725693.3|25
1632388730000|2021-09-23 09:18:50|726710.2|725710.2|726706.5|725706.5|726710.3|725710.3|726696|725696|18
1632388740000|2021-09-23 09:19:00|726701|725701|726626|725626|727173.8|725731.9|726626|725129|34
1632388750000|2021-09-23 09:19:10|726638.6|725638.6|726662.5|725662.5|726674.5|725674.5|726633.1|725633.1|32
1632388760000|2021-09-23 09:19:20|726659.4|725659.4|726657.1|725657.1|727136.8|725672|726626.2|725136.8|31
1632388770000|2021-09-23 09:19:30|726648.8|725648.8|726643.8|725643.8|726652.7|725652.7|726636.6|725636.6|21
1632388780000|2021-09-23 09:19:40|726646.7|725646.7|726672|725672|727132.7|725674.5|726623.5|725121.9|26
1632388790000|2021-09-23 09:19:50|726672.1|725672.1|726672.9|725672.9|726704.1|725704.1|726642.2|725642.2|35
1632388800000|2021-09-23 09:20:00|726676.9|725676.9|726663.6|725663.6|727193.9|725695.4|726649|725162.3|34
1632388810000|2021-09-23 09:20:10|726669.2|725669.2|726683.5|725683.5|727203.1|725719.9|726660.2|725165.8|36
1632388820000|2021-09-23 09:20:20|726681.9|725681.9|726903.8|724903.8|726910.3|725682.7|726326.5|724824.5|36
1632388830000|2021-09-23 09:20:30|726403.8|725403.8|726400.3|725400.3|726947.6|725454.7|726399.3|724898.4|37
1632388840000|2021-09-23 09:20:40|726904.6|724904.6|726915.2|724915.2|726926.1|724926.1|726885|724885|34
1632388850000|2021-09-23 09:20:50|726920.1|724920.1|726442.5|725442.5|726934.3|725442.5|726431.3|724917.9|22
1632388860000|2021-09-23 09:21:00|726441.3|725441.3|726365.7|725365.7|726930.9|725441.6|726362|724891.7|30
1632388870000|2021-09-23 09:21:10|726350.6|725350.6|726272|725272|726820.6|725350.6|726251.1|724757.2|38
1632388880000|2021-09-23 09:21:20|726269|725269|726207.1|725207.1|726792.9|725282.7|726200.6|724684|36
1632388890000|2021-09-23 09:21:30|726206.6|725206.6|726695.6|724695.6|726701.2|725209.3|726168.5|724684.1|34
1632388900000|2021-09-23 09:21:40|726664.2|724664.2|726749.4|724749.4|726757.4|725255.9|726161.9|724637.4|36
1632388910000|2021-09-23 09:21:50|726759.4|724759.4|726749|724749|726759.4|725262|726231.2|724716.1|32
1632388920000|2021-09-23 09:22:00|726756.9|724756.9|726738.5|724738.5|726762.3|725254.4|726254.4|724735.6|28
1632388930000|2021-09-23 09:22:10|726736.2|724736.2|726271.4|725271.4|726759.1|725271.4|726247.4|724736.1|26
1632388940000|2021-09-23 09:22:20|726279.3|725279.3|726793.9|724793.9|726818.6|725321.4|726278.5|724772.3|37
1632388950000|2021-09-23 09:22:30|726790.5|724790.5|726792.2|724792.2|726798.1|725306.7|726306.7|724786.4|27
1632388960000|2021-09-23 09:22:40|726805.1|724805.1|726816.2|724816.2|726846.5|724846.5|726805.1|724805.1|23
1632388970000|2021-09-23 09:22:50|726810.1|724810.1|726833.9|724833.9|726834.3|724834.3|726797.8|724797.8|35
1632388980000|2021-09-23 09:23:00|726837.9|724837.9|726836.1|724836.1|726870.7|725346.9|726346.6|724834|29
1632388990000|2021-09-23 09:23:10|726834|724834|726834.5|724834.5|726840.5|725343.7|726339|724825.9|25
1632389000000|2021-09-23 09:23:20|726838.7|724838.7|726849.5|724849.5|726856.7|724856.7|726836.8|724836.8|19
1632389010000|2021-09-23 09:23:30|726849.3|724849.3|726892.3|724892.3|726929.4|725426.9|726375.1|724849.3|29
1632389020000|2021-09-23 09:23:40|726900.6|724900.6|726920|724920|726935.1|724935.1|726900.6|724900.6|28
1632389030000|2021-09-23 09:23:50|726421.6|725421.6|726431.7|725431.7|726918.1|725431.7|726415|724918.1|28
1632389040000|2021-09-23 09:24:00|726432.9|725432.9|726446.6|725446.6|726451.2|725451.2|726430.7|725430.7|30
1632389050000|2021-09-23 09:24:10|726445.7|725445.7|726551.3|725551.3|727045.3|725551.3|726445.7|725021.9|36
1632389060000|2021-09-23 09:24:20|726553|725553|726656.9|725656.9|727146.6|725656.9|726549.3|725057.1|34
1632389070000|2021-09-23 09:24:30|726662.1|725662.1|727217.3|725217.3|727235.6|725706.6|726661.3|725170|32
1632389080000|2021-09-23 09:24:40|727212.2|725212.2|727235.1|725235.1|727235.1|725712|726712|725185.8|35
1632389090000|2021-09-23 09:24:50|726748|725748|726750.4|725750.4|727248.4|725751.8|726735.3|725244.6|27
1632389100000|2021-09-23 09:25:00|726753.4|725753.4|727252.9|725252.9|727257.4|725759.3|726752.5|725250.3|24
1632389110000|2021-09-23 09:25:10|727252.2|725252.2|726725.5|725725.5|727264.7|725756.3|726701.9|725252.2|31
1632389120000|2021-09-23 09:25:20|726719.3|725719.3|727273.3|725273.3|727279.4|725748.1|726719.3|725270.4|30
1632389130000|2021-09-23 09:25:30|727272.5|725272.5|727380.1|725380.1|727409.1|725904.4|726841.1|725266.3|31
1632389140000|2021-09-23 09:25:40|727381.5|725381.5|727468.9|725468.9|727486.7|725988.5|726982.8|725381.5|29
1632389150000|2021-09-23 09:25:50|727479|725479|726997.2|725997.2|727492.4|725997.2|726978.9|725477.6|25
1632389160000|2021-09-23 09:26:00|727524.8|725524.8|727555.4|725555.4|727559.4|726026.4|727022.3|725516.9|24
1632389170000|2021-09-23 09:26:10|727046.4|726046.4|727522|725522|727535.5|726046.4|727046.4|725515|25
1632389180000|2021-09-23 09:26:20|727529.2|725529.2|727154.9|726154.9|727645.2|726154.9|727072|725526.2|24
1632389190000|2021-09-23 09:26:30|727151.6|726151.6|727144.7|726144.7|727650|726163.4|727140.4|725635.4|25
1632389200000|2021-09-23 09:26:40|727151.9|726151.9|727658.5|725658.5|727674.4|726154.5|727151.1|725657.1|24
1632389210000|2021-09-23 09:26:50|727656.3|725656.3|727157.2|726157.2|727673.6|726163.5|727155.7|725656.3|30
1632389220000|2021-09-23 09:27:00|727157.5|726157.5|727665.8|725665.8|727668.6|726162.7|727157.5|725649.2|34
1632389230000|2021-09-23 09:27:10|727668.1|725668.1|727721.6|725721.6|727723.7|726207.8|727149.6|725663.8|27
1632389240000|2021-09-23 09:27:20|727718.9|725718.9|727735.6|725735.6|727756.9|725756.9|727717.4|725717.4|32
1632389250000|2021-09-23 09:27:30|727734.5|725734.5|727806.9|725806.9|727806.9|726300.6|727291.1|725734.5|30
1632389260000|2021-09-23 09:27:40|727807.1|725807.1|727805.5|725805.5|727819.7|726331.3|727317.7|725801.4|26
1632389270000|2021-09-23 09:27:50|727806.2|725806.2|727862.9|725862.9|727884.8|725884.8|727806.2|725806.2|27
1632389280000|2021-09-23 09:28:00|727861.9|725861.9|727831.1|725831.1|727866.7|726330.3|727282.7|725794.1|36
1632389290000|2021-09-23 09:28:10|727833.7|725833.7|727815.5|725815.5|727833.8|726348.2|727315|725808.8|24
1632389300000|2021-09-23 09:28:20|727820.2|725820.2|727300.2|726300.2|727821.5|726314.5|727291.1|725799.1|28
1632389310000|2021-09-23 09:28:30|727316.4|726316.4|727703|725703|727806.7|726316.4|727310.6|725703|29
1632389320000|2021-09-23 09:28:40|727691|725691|727678.3|725678.3|727709.1|725709.1|727657.4|725657.4|31
1632389330000|2021-09-23 09:28:50|727681.1|725681.1|727674.9|725674.9|727681.1|725681.1|727662.7|725662.7|25
1632389340000|2021-09-23 09:29:00|727669.8|725669.8|727582.9|725582.9|727680.1|726144.4|727144.4|725582.9|29
1632389350000|2021-09-23 09:29:10|727597.3|725597.3|727606.6|725606.6|727623.7|725623.7|727592.7|725592.7|25
1632389360000|2021-09-23 09:29:20|727606.3|725606.3|727542.6|725542.6|727688.8|726051.6|727036.4|725520.4|30
1632389370000|2021-09-23 09:29:30|727060.9|726060.9|727601.9|725601.9|727601.9|726090|727053.2|725560.9|31
1632389380000|2021-09-23 09:29:40|727106.7|726106.7|727638.9|725638.9|727640.7|726142.9|727106.7|725595.1|29
1632389390000|2021-09-23 09:29:50|727621.5|725621.5|727104.7|726104.7|727640.3|726134.6|727087.2|725608.4|35
1632389400000|2021-09-23 09:30:00|727100.1|726100.1|727013.8|726013.8|727513.6|726100.1|727003.2|725509|29
1632389410000|2021-09-23 09:30:10|727039.5|726039.5|727481.6|725481.6|727525.5|726039.5|726993.5|725481.6|32
1632389420000|2021-09-23 09:30:20|727473.7|725473.7|726955.8|725955.8|727477.5|725969|726955.8|725457.7|29
1632389430000|2021-09-23 09:30:30|726967.3|725967.3|727466.3|725466.3|727478.2|725967.8|726934.9|725466.3|30
1632389440000|2021-09-23 09:30:40|726967.5|725967.5|726964|725964|726974|725974|726954|725954|17
1632389450000|2021-09-23 09:30:50|726964.6|725964.6|726880.3|725880.3|726964.6|725964.6|726880.3|725880.3|28
1632389460000|2021-09-23 09:31:00|726875.8|725875.8|726905.1|725905.1|726908.9|725908.9|726873.3|725873.3|30
1632389470000|2021-09-23 09:31:10|726904.5|725904.5|727458.1|725458.1|727461.2|725956.6|726900.3|725447.2|32
1632389480000|2021-09-23 09:31:20|727457.4|725457.4|727450.9|725450.9|727457.4|725960.8|726932.7|725434.2|31
1632389490000|2021-09-23 09:31:30|727449.2|725449.2|726955.7|725955.7|727451.8|725955.7|726934.5|725437.2|23
1632389500000|2021-09-23 09:31:40|726953.7|725953.7|727522.2|725522.2|727523.4|726020.5|726953.7|725510.5|30
1632389510000|2021-09-23 09:31:50|727520.7|725520.7|727529.7|725529.7|727529.7|726016.4|727009.1|725511.1|24
1632389520000|2021-09-23 09:32:00|727529|725529|726984.9|725984.9|727529|726011|726982.2|725501.6|33
1632389530000|2021-09-23 09:32:10|726965.3|725965.3|726984.4|725984.4|727494.6|725999.3|726960.3|725494.6|29
1632389540000|2021-09-23 09:32:20|726982.4|725982.4|727048.5|726048.5|727547|726049.2|726982.4|725497.3|30
1632389550000|2021-09-23 09:32:30|727028.2|726028.2|727560.9|725560.9|727600.9|726069.8|727028.2|725551.4|31
1632389560000|2021-09-23 09:32:40|727563.7|725563.7|727553.2|725553.2|727565|726057.4|727055.1|725551.5|25
1632389570000|2021-09-23 09:32:50|727068.3|726068.3|727042.8|726042.8|727560.3|726070.2|727042.8|725548.8|32
1632389580000|2021-09-23 09:33:00|727035.2|726035.2|727108.1|726108.1|727614.9|726116.5|727032.9|725542.8|32
1632389590000|2021-09-23 09:33:10|727112.5|726112.5|727132.9|726132.9|727634.3|726136.1|727102.4|725619.6|29
1632389600000|2021-09-23 09:33:20|727127.7|726127.7|727132.8|726132.8|727639.4|726142.7|727127.7|725634|31
1632389610000|2021-09-23 09:33:30|727134.2|726134.2|727093.6|726093.6|727653|726143.9|727087.5|725588.2|35
1632389620000|2021-09-23 09:33:40|727096.6|726096.6|727129.7|726129.7|727649.1|726136.9|727090.4|725602|24
1632389630000|2021-09-23 09:33:50|727629|725629|727666.3|725666.3|727671.8|726150.2|727134.6|725624.2|27
1632389640000|2021-09-23 09:34:00|727665.7|725665.7|727145.7|726145.7|727666.2|726160.7|727145.7|725657.5|25
1632389650000|2021-09-23 09:34:10|727146.7|726146.7|727661.7|725661.7|727670.7|726159|727145.5|725650.7|24
1632389660000|2021-09-23 09:34:20|727659.5|725659.5|727168.2|726168.2|727678.9|726183.7|727136.7|725659.5|17
1632389670000|2021-09-23 09:34:30|727170.5|726170.5|727149.2|726149.2|727178.1|726178.1|727149.2|726149.2|20
1632389680000|2021-09-23 09:34:40|727148.5|726148.5|727127.7|726127.7|727639.9|726148.5|727125.7|725632.5|30
1632389690000|2021-09-23 09:34:50|727134.9|726134.9|727623|725623|727628.9|726138.2|727118.6|725622.9|27
1632389700000|2021-09-23 09:35:00|727622.9|725622.9|727598.5|725598.5|727623.4|726116.7|727080.8|725583.7|30
1632389710000|2021-09-23 09:35:10|727592.6|725592.6|727090.1|726090.1|727598.6|726118.4|727085.6|725592.4|30
1632389720000|2021-09-23 09:35:20|727083.3|726083.3|727100.4|726100.4|727615|726116.6|727077.8|725613.9|23
1632389730000|2021-09-23 09:35:30|727105|726105|727106.3|726106.3|727106.7|726106.7|727099.6|726099.6|18
1632389740000|2021-09-23 09:35:40|727102.2|726102.2|727638.7|725638.7|727640.2|726114.6|727098.7|725612.7|22
1632389750000|2021-09-23 09:35:50|727125.5|726125.5|727617.4|725617.4|727619.4|726125.5|727118|725615.5|17
1632389760000|2021-09-23 09:36:00|727618.4|725618.4|727670.8|725670.8|727671.5|726185.9|727103.8|725615.8|31
1632389770000|2021-09-23 09:36:10|727671.8|725671.8|727669.9|725669.9|727671.8|725671.8|727661.5|725661.5|26
1632389780000|2021-09-23 09:36:20|727670.8|725670.8|727673.5|725673.5|727673.7|725673.7|727661.5|725661.5|22
1632389790000|2021-09-23 09:36:30|727671.5|725671.5|727671.7|725671.7|727678.3|725678.3|727667.9|725667.9|24
1632389800000|2021-09-23 09:36:40|727662.4|725662.4|727168.8|726168.8|727671.9|726170.1|727163.5|725660.2|21
1632389810000|2021-09-23 09:36:50|727670.7|725670.7|727172.2|726172.2|727675.4|726191.6|727157.3|725656|29
1632389820000|2021-09-23 09:37:00|727170.8|726170.8|727178.7|726178.7|727194.3|726194.3|727170|726170|19
1632389830000|2021-09-23 09:37:10|727180|726180|727228.2|726228.2|727727.2|726229|727173.9|725676.1|18
1632389840000|2021-09-23 09:37:20|727233.6|726233.6|727173.1|726173.1|727691.3|726233.6|727170.3|725666.5|22
1632389850000|2021-09-23 09:37:30|727179.3|726179.3|727208.3|726208.3|727785.9|726258.7|727161.2|725698.6|28
1632389860000|2021-09-23 09:37:40|727214.2|726214.2|727172|726172|727729.5|726214.2|727172|725701.7|28
1632389870000|2021-09-23 09:37:50|727175.5|726175.5|727647.7|725647.7|727664|726175.5|727155.5|725641.2|17
1632389880000|2021-09-23 09:38:00|727640.6|725640.6|727154.4|726154.4|727666.2|726162|727130.4|725635.9|26
1632389890000|2021-09-23 09:38:10|727161.6|726161.6|727146.3|726146.3|727173.5|726173.5|727132.5|726132.5|21
1632389900000|2021-09-23 09:38:20|727132.3|726132.3|727144|726144|727158.1|726158.1|727132.3|726132.3|19
1632389910000|2021-09-23 09:38:30|727145.7|726145.7|727120.2|726120.2|727632.5|726147.8|727120.2|725632.5|26
1632389920000|2021-09-23 09:38:40|727127.5|726127.5|727102|726102|727622|726128.5|727101.7|725616.2|31
1632389930000|2021-09-23 09:38:50|727096.3|726096.3|727593.5|725593.5|727609.6|726096.3|727088.2|725592.8|28
1632389940000|2021-09-23 09:39:00|727591.1|725591.1|727068.9|726068.9|727591.1|726075|727052|725533.3|35
1632389950000|2021-09-23 09:39:10|727067.3|726067.3|727131.5|726131.5|727628.1|726137|727067.3|725598.9|25
1632389960000|2021-09-23 09:39:20|727620.9|725620.9|727614.4|725614.4|727624.5|725624.5|727607.7|725607.7|23
1632389970000|2021-09-23 09:39:30|727618.7|725618.7|727639.2|725639.2|727642.8|725642.8|727618.7|725618.7|29
1632389980000|2021-09-23 09:39:40|727637.6|725637.6|727634.5|725634.5|727646|725646|727631.5|725631.5|21
1632389990000|2021-09-23 09:39:50|727635.9|725635.9|727677.5|725677.5|727692.2|726147.6|727146.6|725615.8|30
1632390000000|2021-09-23 09:40:00|727668.1|725668.1|727673.5|725673.5|727678.1|725678.1|727642.6|725642.6|26
1632390010000|2021-09-23 09:40:10|727669.1|725669.1|727636.6|725636.6|727670.2|726118.9|727118.2|725604|29
1632390020000|2021-09-23 09:40:20|727639|725639|727614|725614|727639|726129.4|727111.2|725609.6|24
1632390030000|2021-09-23 09:40:30|727617.1|725617.1|727633.6|725633.6|727647.4|725647.4|727616.7|725616.7|22
1632390040000|2021-09-23 09:40:40|727636.6|725636.6|727635.7|725635.7|727657.8|725657.8|727631.9|725631.9|19
1632390050000|2021-09-23 09:40:50|727638.4|725638.4|727641.2|725641.2|727642.8|725642.8|727638.4|725638.4|10
1632390060000|2021-09-23 09:41:00|727641.8|725641.8|727126.3|726126.3|727641.8|726132.9|727118.5|725640.2|21
1632390070000|2021-09-23 09:41:10|727636.2|725636.2|727631.8|725631.8|727643.2|725643.2|727631.8|725631.8|18
1632390080000|2021-09-23 09:41:20|727631.5|725631.5|727637.9|725637.9|727640.1|725640.1|727630.8|725630.8|18
1632390090000|2021-09-23 09:41:30|727639.4|725639.4|727150.7|726150.7|727639.4|726155.8|727149.2|725637.6|13
1632390100000|2021-09-23 09:41:40|727152.3|726152.3|727731.8|725731.8|727742|726154.2|727152.3|725719.9|30
1632390110000|2021-09-23 09:41:50|727735.7|725735.7|727741.8|725741.8|727749.6|725749.6|727725.2|725725.2|32
1632390120000|2021-09-23 09:42:00|727734.8|725734.8|727700.5|725700.5|727742.8|726220.1|727202.6|725699|39
1632390130000|2021-09-23 09:42:10|727699.8|725699.8|727266.9|726266.9|727753.3|726266.9|727258.4|725697.7|30
1632390140000|2021-09-23 09:42:20|727256.7|726256.7|727789|725789|727789.5|726286.8|727256.7|725755.2|27
1632390150000|2021-09-23 09:42:30|727787.9|725787.9|727785.9|725785.9|727788.5|725788.5|727780.1|725780.1|20
1632390160000|2021-09-23 09:42:40|727786.4|725786.4|727275.7|726275.7|727789.7|726279.6|727273.5|725781|20
1632390170000|2021-09-23 09:42:50|727783.1|725783.1|727775.9|725775.9|727787.5|725787.5|727773.6|725773.6|20
1632390180000|2021-09-23 09:43:00|727780.6|725780.6|727783.7|725783.7|727783.7|725783.7|727772.6|725772.6|26
1632390190000|2021-09-23 09:43:10|727780.6|725780.6|727338.8|726338.8|727815.7|726344.4|727324.7|725775.3|33
1632390200000|2021-09-23 09:43:20|727333.3|726333.3|727781.9|725781.9|727813.9|726333.3|727333.3|725777.9|30
1632390210000|2021-09-23 09:43:30|727795.8|725795.8|727791.2|725791.2|727817.5|726307.9|727305.7|725778.3|29
1632390220000|2021-09-23 09:43:40|727788.6|725788.6|727806.8|725806.8|727823.3|726338|727338|725772.5|29
1632390230000|2021-09-23 09:43:50|727815|725815|727340.8|726340.8|727823.6|726350.6|727324.7|725809.4|28
1632390240000|2021-09-23 09:44:00|727342|726342|727330.6|726330.6|727848|726357|727327.3|725831.2|34
1632390250000|2021-09-23 09:44:10|727339.5|726339.5|727793.7|725793.7|727809.2|726343.4|727329.7|725793.7|29
1632390260000|2021-09-23 09:44:20|727808.9|725808.9|727800.9|725800.9|727811.9|726268.1|727250.6|725763.6|34
1632390270000|2021-09-23 09:44:30|727786.3|725786.3|727292.2|726292.2|727788.6|726297.3|727275.1|725777.1|29
1632390280000|2021-09-23 09:44:40|727294.9|726294.9|727253.3|726253.3|727300.8|726300.8|727253.3|726253.3|30
1632390290000|2021-09-23 09:44:50|727282.1|726282.1|727283.4|726283.4|727296|726296|727279.4|726279.4|22
1632390300000|2021-09-23 09:45:00|727283|726283|727286.7|726286.7|727298|726298|727278.2|726278.2|29
1632390310000|2021-09-23 09:45:10|727286.2|726286.2|727775.3|725775.3|727780.6|726286.2|727286.2|725773.6|25
1632390320000|2021-09-23 09:45:20|727267.8|726267.8|727269.3|726269.3|727750|726284.2|727238.8|725748.1|28
1632390330000|2021-09-23 09:45:30|727268.3|726268.3|727262.3|726262.3|727277|726277|727262.2|726262.2|22
1632390340000|2021-09-23 09:45:40|727262.5|726262.5|727754.5|725754.5|727754.5|726268.6|727253.8|725724.1|34
1632390350000|2021-09-23 09:45:50|727749.9|725749.9|727750.9|725750.9|727759.1|725759.1|727746.5|725746.5|32
1632390360000|2021-09-23 09:46:00|727751.7|725751.7|727805.1|725805.1|727807.5|726289.5|727289.5|725748.3|24
1632390370000|2021-09-23 09:46:10|727803.3|725803.3|727807.9|725807.9|727809.8|726310.7|727305.5|725787.1|29
1632390380000|2021-09-23 09:46:20|727798.1|725798.1|727756.4|725756.4|727804.1|725804.1|727756.4|725756.4|27
1632390390000|2021-09-23 09:46:30|727752.7|725752.7|727229.5|726229.5|727768.1|726252.5|727209|725723.5|27
1632390400000|2021-09-23 09:46:40|727225.9|726225.9|727253.3|726253.3|727269.9|726269.9|727225.9|726225.9|24
1632390410000|2021-09-23 09:46:50|727252.5|726252.5|727278.8|726278.8|727773.8|726278.8|727232|725739.8|26
1632390420000|2021-09-23 09:47:00|727281.1|726281.1|727292.7|726292.7|727782.6|726309.8|727271.5|725782.6|23
1632390430000|2021-09-23 09:47:10|727293.3|726293.3|727760.2|725760.2|727800.9|726293.3|727247.6|725743.9|34
1632390440000|2021-09-23 09:47:20|727784.2|725784.2|727294|726294|727784.2|726297.6|727283.3|725784.2|25
1632390450000|2021-09-23 09:47:30|727294.7|726294.7|727348|726348|727870.2|726348|727293.4|725810.5|24
1632390460000|2021-09-23 09:47:40|727350.9|726350.9|727380.4|726380.4|727886.3|726384.8|727350.9|725886.3|35
1632390470000|2021-09-23 09:47:50|727391|726391|727902|725902|727971.3|726461.1|727387.2|725869.4|35
1632390480000|2021-09-23 09:48:00|727893|725893|727898.7|725898.7|727903.6|726397.5|727397.5|725864.2|30
1632390490000|2021-09-23 09:48:10|727390|726390|727391.9|726391.9|727899.4|726393.9|727380|725885.7|26
1632390500000|2021-09-23 09:48:20|727389.6|726389.6|727345|726345|727856|726397|727345|725856|28
1632390510000|2021-09-23 09:48:30|727342.9|726342.9|727745.8|725745.8|727778.1|726342.9|727251.7|725742.5|35
1632390520000|2021-09-23 09:48:40|727727.6|725727.6|727256.5|726256.5|727773.4|726270.1|727256.5|725727.6|30
1632390530000|2021-09-23 09:48:50|727286.3|726286.3|727731.8|725731.8|727795.3|726286.3|727254.1|725725.2|28
1632390540000|2021-09-23 09:49:00|727732.9|725732.9|727776|725776|727777.4|725777.4|727725.7|725725.7|26
1632390550000|2021-09-23 09:49:10|727775.1|725775.1|727275|726275|727784.8|726277.4|727268.4|725775.1|28
1632390560000|2021-09-23 09:49:20|727274.9|726274.9|727265.8|726265.8|727276|726276|727259.3|726259.3|22
1632390570000|2021-09-23 09:49:30|727270|726270|727795.6|725795.6|727798.3|726303.1|727269.6|725784.5|26
1632390580000|2021-09-23 09:49:40|727797.1|725797.1|727357.9|726357.9|727800|726359.9|727356.7|725789.3|30
1632390590000|2021-09-23 09:49:50|727845.4|725845.4|727384.6|726384.6|727860|726385.7|727350.8|725845.4|28
1632390600000|2021-09-23 09:50:00|727394.7|726394.7|727445.7|726445.7|727906.4|726448.9|727394.7|725895.7|21
1632390610000|2021-09-23 09:50:10|727443.2|726443.2|727449.6|726449.6|727472.9|726472.9|727400.8|726400.8|30
1632390620000|2021-09-23 09:50:20|727449|726449|727971.6|725971.6|727977.4|726461.1|727440.1|725971.1|26
1632390630000|2021-09-23 09:50:30|727963.6|725963.6|727436.4|726436.4|727966.1|726493.2|727424.2|725962.1|31
1632390640000|2021-09-23 09:50:40|727435.9|726435.9|727407|726407|727455.7|726455.7|727388.9|726388.9|35
1632390650000|2021-09-23 09:50:50|727379.9|726379.9|727337.2|726337.2|727438.4|726438.4|727326.1|726326.1|35
1632390660000|2021-09-23 09:51:00|727318.8|726318.8|727237.7|726237.7|727793.4|726318.8|727234.9|725741.5|34
1632390670000|2021-09-23 09:51:10|727236|726236|727789.3|725789.3|727803.1|726246.4|727228.7|725732.5|30
1632390680000|2021-09-23 09:51:20|727773.1|725773.1|727342.8|726342.8|727871|726354.1|727330.5|725773.1|28
1632390690000|2021-09-23 09:51:30|727335.8|726335.8|727827.4|725827.4|727836.1|726341.3|727326.3|725827.4|21
1632390700000|2021-09-23 09:51:40|727825.9|725825.9|727870.5|725870.5|727871.4|725871.4|727810.1|725810.1|28
1632390710000|2021-09-23 09:51:50|727867|725867|727377.1|726377.1|727914|726389.5|727375.1|725866.4|31
1632390720000|2021-09-23 09:52:00|727868|725868|727831|725831|727868|726341.1|727318.7|725813.2|30
1632390730000|2021-09-23 09:52:10|727827.5|725827.5|727843.7|725843.7|727846|725846|727817.1|725817.1|24
1632390740000|2021-09-23 09:52:20|727837.4|725837.4|727848.2|725848.2|727851.6|726346.6|727346.6|725833.1|27
1632390750000|2021-09-23 09:52:30|727846.2|725846.2|727889.1|725889.1|727898.5|725898.5|727841.9|725841.9|20
1632390760000|2021-09-23 09:52:40|727892.3|725892.3|727850.5|725850.5|727895|726347.5|727337.8|725834|33
1632390770000|2021-09-23 09:52:50|727852.1|725852.1|727864.3|725864.3|727874.2|725874.2|727842.5|725842.5|24
1632390780000|2021-09-23 09:53:00|727864|725864|727865.7|725865.7|727871.5|725871.5|727855.6|725855.6|20
1632390790000|2021-09-23 09:53:10|727850.1|725850.1|727859.4|725859.4|727860.4|725860.4|727850.1|725850.1|21
1632390800000|2021-09-23 09:53:20|727864.1|725864.1|727884.3|725884.3|727884.3|725884.3|727861.1|725861.1|21
1632390810000|2021-09-23 09:53:30|727882.4|725882.4|727973.4|725973.4|727973.4|725973.4|727882.4|725882.4|30
1632390820000|2021-09-23 09:53:40|727977|725977|727544.1|726544.1|728049.9|726561.2|727533.3|725977|27
1632390830000|2021-09-23 09:53:50|727542.1|726542.1|727540.5|726540.5|727542.2|726542.2|727535|726535|16
1632390840000|2021-09-23 09:54:00|727538.5|726538.5|728032.3|726032.3|728057.5|726548.9|727531|726032.3|26
1632390850000|2021-09-23 09:54:10|728026.9|726026.9|727598|726598|728045.3|726612.6|727598|726026.9|23
1632390860000|2021-09-23 09:54:20|727594.5|726594.5|727636|726636|728137.7|726644.1|727594.3|726137.7|28
1632390870000|2021-09-23 09:54:30|727631.7|726631.7|727622.8|726622.8|728113.6|726633|727613.1|726108.7|27
1632390880000|2021-09-23 09:54:40|727619.4|726619.4|727620.4|726620.4|728114.2|726623.7|727613.5|726114.2|29
1632390890000|2021-09-23 09:54:50|727617.3|726617.3|727555.7|726555.7|727619.6|726619.6|727539.6|726539.6|24
1632390900000|2021-09-23 09:55:00|727559.6|726559.6|727489.6|726489.6|728042.2|726559.6|727489.6|726008.1|37
1632390910000|2021-09-23 09:55:10|727497.2|726497.2|727913.4|725913.4|727975.6|726499.2|727497.2|725902.9|31
1632390920000|2021-09-23 09:55:20|727896.7|725896.7|727883.2|725883.2|727904.2|726409|727392.5|725883.2|29
1632390930000|2021-09-23 09:55:30|727884.3|725884.3|727857.2|725857.2|727884.3|726383.2|727364.5|725850.5|22
1632390940000|2021-09-23 09:55:40|727858.8|725858.8|727852.7|725852.7|727864.6|726368.7|727362.4|725839.1|26
1632390950000|2021-09-23 09:55:50|727855.1|725855.1|727321.8|726321.8|727861.2|726352.4|727319.9|725817.1|22
1632390960000|2021-09-23 09:56:00|727310.1|726310.1|727270.3|726270.3|727810.4|726314.3|727263.7|725765.1|31
1632390970000|2021-09-23 09:56:10|727269.9|726269.9|727264.7|726264.7|727275.8|726275.8|727264.3|726264.3|18
1632390980000|2021-09-23 09:56:20|727263.1|726263.1|727262|726262|727272.7|726272.7|727262|726262|19
1632390990000|2021-09-23 09:56:30|727267.4|726267.4|727262|726262|727267.4|726267.4|727259.2|726259.2|22
1632391000000|2021-09-23 09:56:40|727260.5|726260.5|727266.2|726266.2|727266.2|726266.2|727260.5|726260.5|16
1632391010000|2021-09-23 09:56:50|727264.8|726264.8|727263.2|726263.2|727267.8|726267.8|727263.2|726263.2|15
1632391020000|2021-09-23 09:57:00|727261.6|726261.6|727270.8|726270.8|727272|726272|727251.6|726251.6|22
1632391030000|2021-09-23 09:57:10|727271.6|726271.6|727260.9|726260.9|727797.6|726278.8|727259.2|725780|25
1632391040000|2021-09-23 09:57:20|727263.4|726263.4|727268.8|726268.8|727269.6|726269.6|727263.4|726263.4|20
1632391050000|2021-09-23 09:57:30|727268.9|726268.9|727772.9|725772.9|727781|726288.7|727267.5|725767.3|21
1632391060000|2021-09-23 09:57:40|727769.8|725769.8|727260.3|726260.3|727772.8|726273.5|727258.7|725767.8|20
1632391070000|2021-09-23 09:57:50|727261.5|726261.5|727780|725780|727784.8|726261.5|727235.2|725763.2|26
1632391080000|2021-09-23 09:58:00|727765.8|725765.8|727760.4|725760.4|727775.6|725775.6|727760.4|725760.4|28
1632391090000|2021-09-23 09:58:10|727760.9|725760.9|727223.6|726223.6|727768.7|726235.2|727223.6|725719.7|24
1632391100000|2021-09-23 09:58:20|727228.7|726228.7|727694.7|725694.7|727714.2|726231.3|727192.8|725694.7|32
1632391110000|2021-09-23 09:58:30|727194.4|726194.4|727186.1|726186.1|727194.4|726194.4|727185.8|726185.8|18
1632391120000|2021-09-23 09:58:40|727186.6|726186.6|727168.6|726168.6|727187.3|726187.3|727160|726160|30
1632391130000|2021-09-23 09:58:50|727170.5|726170.5|727192.6|726192.6|727192.6|726192.6|727164.3|726164.3|26
1632391140000|2021-09-23 09:59:00|727191.4|726191.4|727164|726164|727191.7|726191.7|727163.8|726163.8|27
1632391150000|2021-09-23 09:59:10|727156.1|726156.1|727652|725652|727669.3|726156.1|727156.1|725641.3|25
1632391160000|2021-09-23 09:59:20|727651.8|725651.8|727146.7|726146.7|727658.1|726155.1|727141.6|725646.9|24
1632391170000|2021-09-23 09:59:30|727153.1|726153.1|727142|726142|727153.1|726153.1|727129.3|726129.3|26
1632391180000|2021-09-23 09:59:40|727129.1|726129.1|727135.4|726135.4|727138.6|726138.6|727128.9|726128.9|22
1632391190000|2021-09-23 09:59:50|727133.7|726133.7|727132.7|726132.7|727135.6|726135.6|727128.8|726128.8|16
1632391200000|2021-09-23 10:00:00|727132.8|726132.8|727152.1|726152.1|727157.7|726157.7|727131.9|726131.9|20
1632391210000|2021-09-23 10:00:10|727148.8|726148.8|727170.9|726170.9|727174.4|726174.4|727147.3|726147.3|33
1632391220000|2021-09-23 10:00:20|727171.1|726171.1|727110.4|726110.4|727171.1|726171.1|727091.3|726091.3|30
1632391230000|2021-09-23 10:00:30|727110.6|726110.6|727108.3|726108.3|727112.2|726112.2|727098.7|726098.7|15
1632391240000|2021-09-23 10:00:40|727108|726108|727108.7|726108.7|727114.3|726114.3|727094.7|726094.7|23
1632391250000|2021-09-23 10:00:50|727107.7|726107.7|727129.8|726129.8|727130.8|726130.8|727090.8|726090.8|21
1632391260000|2021-09-23 10:01:00|727130.9|726130.9|727130.7|726130.7|727135.9|726135.9|727122.2|726122.2|15
1632391270000|2021-09-23 10:01:10|727129.9|726129.9|727140.5|726140.5|727140.8|726140.8|727129.9|726129.9|23
1632391280000|2021-09-23 10:01:20|727140.2|726140.2|727139.1|726139.1|727168.1|726168.1|727124.5|726124.5|35
1632391290000|2021-09-23 10:01:30|727140.1|726140.1|727124.6|726124.6|727140.2|726140.2|727115.2|726115.2|24
1632391300000|2021-09-23 10:01:40|727110.7|726110.7|727126.1|726126.1|727126.6|726126.6|727110.7|726110.7|11
1632391310000|2021-09-23 10:01:50|727125.3|726125.3|727551.9|725551.9|727560.5|726126|727097.1|725538.5|27
1632391320000|2021-09-23 10:02:00|727552.6|725552.6|727453.1|725453.1|727552.6|726042.4|726950.5|725449.5|29
1632391330000|2021-09-23 10:02:10|727445.4|725445.4|726933.2|725933.2|727445.4|725948.8|726927.4|725445.4|28
1632391340000|2021-09-23 10:02:20|726933.3|725933.3|726935.8|725935.8|726944|725944|726932.3|725932.3|24
1632391350000|2021-09-23 10:02:30|726946|725946|726968.4|725968.4|726968.4|725968.4|726932.6|725932.6|26
1632391360000|2021-09-23 10:02:40|726968.1|725968.1|726967.6|725967.6|726973.1|725973.1|726964.7|725964.7|21
1632391370000|2021-09-23 10:02:50|726965.5|725965.5|726925.8|725925.8|726965.5|725965.5|726925|725925|26
1632391380000|2021-09-23 10:03:00|726933.1|725933.1|726917.4|725917.4|726933.1|725933.1|726909.5|725909.5|25
1632391390000|2021-09-23 10:03:10|726917|725917|726925.7|725925.7|726925.8|725925.8|726916.8|725916.8|16
1632391400000|2021-09-23 10:03:20|726925.2|725925.2|726931.7|725931.7|726940.4|725940.4|726921.8|725921.8|23
1632391410000|2021-09-23 10:03:30|726930.1|725930.1|726919.1|725919.1|726930.1|725930.1|726918.9|725918.9|22
1632391420000|2021-09-23 10:03:40|726919.3|725919.3|726920.9|725920.9|727445.6|725958|726919.3|725445.6|27
1632391430000|2021-09-23 10:03:50|726923.8|725923.8|726890.8|725890.8|726923.8|725923.8|726882.6|725882.6|28
1632391440000|2021-09-23 10:04:00|726891|725891|727367.5|725367.5|727411.2|725938.5|726891|725365.6|31
1632391450000|2021-09-23 10:04:10|727378.6|725378.6|726931.9|725931.9|727411.9|725931.9|726917.6|725378.4|25
1632391460000|2021-09-23 10:04:20|726920.6|725920.6|726931.9|725931.9|726935.4|725935.4|726920.6|725920.6|23
1632391470000|2021-09-23 10:04:30|726934.6|725934.6|726899.5|725899.5|726935.7|725935.7|726876.9|725876.9|18
1632391480000|2021-09-23 10:04:40|726900.2|725900.2|727440.7|725440.7|727444.2|725952.5|726900.2|725427.3|20
1632391490000|2021-09-23 10:04:50|727442.4|725442.4|726947.2|725947.2|727442.9|725947.2|726944.3|725400.8|26
1632391500000|2021-09-23 10:05:00|726949.4|725949.4|726954.7|725954.7|726962.5|725962.5|726941.4|725941.4|26
1632391510000|2021-09-23 10:05:10|726956.8|725956.8|726962.9|725962.9|726964|725964|726937.6|725937.6|27
1632391520000|2021-09-23 10:05:20|726969.5|725969.5|726943.8|725943.8|727455.7|725969.5|726939.4|725450.1|17
1632391530000|2021-09-23 10:05:30|726944.8|725944.8|726952.3|725952.3|727450.2|725952.3|726938.7|725450.1|22
1632391540000|2021-09-23 10:05:40|726954.1|725954.1|726910.6|725910.6|727425.3|725954.8|726901.8|725409.7|19
1632391550000|2021-09-23 10:05:50|726909.6|725909.6|727359.8|725359.8|727359.8|725909.6|726858.2|725359.8|29
1632391560000|2021-09-23 10:06:00|727357.6|725357.6|726884|725884|727369.3|725884|726847.1|725350.4|22
1632391570000|2021-09-23 10:06:10|727388.6|725388.6|726912.6|725912.6|727410.6|725915.4|726898.6|725352.9|29
1632391580000|2021-09-23 10:06:20|726916.6|725916.6|726921.5|725921.5|726921.5|725921.5|726914|725914|13
1632391590000|2021-09-23 10:06:30|726923|725923|727480.3|725480.3|727492.1|725978.5|726917.7|725480.3|27
1632391600000|2021-09-23 10:06:40|727480.5|725480.5|727482.5|725482.5|727500.4|725500.4|727479.9|725479.9|27
1632391610000|2021-09-23 10:06:50|727481.6|725481.6|727499|725499|727499|725989|726960.1|725453.7|31
1632391620000|2021-09-23 10:07:00|727511.5|725511.5|727005.9|726005.9|727513.5|726018.7|726988.1|725511.5|29
1632391630000|2021-09-23 10:07:10|727004.9|726004.9|727486.8|725486.8|727490.9|726004.9|726999.6|725475.1|23
1632391640000|2021-09-23 10:07:20|727490|725490|727496.8|725496.8|727496.8|725496.8|727481.1|725481.1|14
1632391650000|2021-09-23 10:07:30|727503|725503|727637.2|725637.2|727643.5|726139.1|727007.1|725503|24
1632391660000|2021-09-23 10:07:40|727635.3|725635.3|727151.3|726151.3|727639|726151.3|727120.5|725624.2|26
1632391670000|2021-09-23 10:07:50|727146.4|726146.4|727108.9|726108.9|727632.5|726146.4|727105.6|725605.6|32
1632391680000|2021-09-23 10:08:00|727106.6|726106.6|727661.4|725661.4|727670.5|726167.6|727104|725655.5|22
1632391690000|2021-09-23 10:08:10|727657|725657|727694.1|725694.1|727706.9|725706.9|727646.1|725646.1|26
1632391700000|2021-09-23 10:08:20|727695|725695|727677.5|725677.5|727698.7|726182.5|727172.7|725659|23
1632391710000|2021-09-23 10:08:30|727678.3|725678.3|727674.8|725674.8|727681.3|726173.6|727166.1|725665.6|24
1632391720000|2021-09-23 10:08:40|727675.6|725675.6|727200|726200|727716.4|726213.7|727198.6|725672|19
1632391730000|2021-09-23 10:08:50|727199.6|726199.6|727198.3|726198.3|727199.6|726199.6|727197.2|726197.2|16
1632391740000|2021-09-23 10:09:00|727198.9|726198.9|727681.9|725681.9|727698.6|726199.1|727194.1|725680|19
1632391750000|2021-09-23 10:09:10|727682.4|725682.4|727695.2|725695.2|727707.3|726228.6|727196.8|725680|21
1632391760000|2021-09-23 10:09:20|727695.6|725695.6|727637.5|725637.5|727695.6|726154.4|727132.5|725618.3|34
1632391770000|2021-09-23 10:09:30|727644.6|725644.6|727632.3|725632.3|727658.9|726146.1|727084.9|725610.7|35
1632391780000|2021-09-23 10:09:40|727628.5|725628.5|727655.7|725655.7|727656.8|725656.8|727628.5|725628.5|30
1632391790000|2021-09-23 10:09:50|727657.6|725657.6|727640.4|725640.4|727677.1|725677.1|727640.4|725640.4|29
1632391800000|2021-09-23 10:10:00|727654.6|725654.6|727612.1|725612.1|727657.5|726089.5|727086.9|725569.5|29
1632391810000|2021-09-23 10:10:10|727606.5|725606.5|727529|725529|727606.5|726035.2|727035.2|725529|34
1632391820000|2021-09-23 10:10:20|727528.6|725528.6|727016.3|726016.3|727529.4|726026.1|727013.4|725519.8|34
1632391830000|2021-09-23 10:10:30|727016.8|726016.8|727499.7|725499.7|727499.7|726022.1|727014.6|725499.7|20
1632391840000|2021-09-23 10:10:40|727498.7|725498.7|727492.7|725492.7|727498.7|725498.7|727453.7|725453.7|31
1632391850000|2021-09-23 10:10:50|727488.6|725488.6|727726.7|725726.7|727747.1|726213.6|727133.3|725488.2|28
1632391860000|2021-09-23 10:11:00|727726.3|725726.3|727101.4|726101.4|727737.9|726223|727091.8|725597.3|38
1632391870000|2021-09-23 10:11:10|727569.9|725569.9|727591.1|725591.1|727596.5|725596.5|727519|725519|37
1632391880000|2021-09-23 10:11:20|727590|725590|727541.9|725541.9|727592.7|725592.7|727536.1|725536.1|37
1632391890000|2021-09-23 10:11:30|727545.4|725545.4|727766.1|725766.1|727785.6|725785.6|727534.5|725534.5|38
1632391900000|2021-09-23 10:11:40|727789.5|725789.5|728107.1|726107.1|728107.3|726420.7|727365.8|725781.4|39
1632391910000|2021-09-23 10:11:50|728102.1|726102.1|728319.3|726319.3|728339.1|726339.1|728093.5|726093.5|40
1632391920000|2021-09-23 10:12:00|728322.9|726322.9|728466.3|726466.3|728477.7|726477.7|728307.1|726307.1|39
1632391930000|2021-09-23 10:12:10|728471.2|726471.2|728495.1|726495.1|728523|726523|728455.3|726455.3|40
1632391940000|2021-09-23 10:12:20|728496.3|726496.3|728731.2|726731.2|728792.8|726792.8|728482.3|726482.3|39
1632391950000|2021-09-23 10:12:30|728730.1|726730.1|728699.9|726699.9|728730.1|726730.1|728572.7|726572.7|37
1632391960000|2021-09-23 10:12:40|728704.3|726704.3|728751.9|726751.9|728934.2|726934.2|728703.1|726703.1|39
1632391970000|2021-09-23 10:12:50|728757.7|726757.7|728903.6|726903.6|728907.9|726907.9|728756.2|726756.2|40
1632391980000|2021-09-23 10:13:00|728874.7|726874.7|728604.8|726604.8|728874.7|726874.7|728568.5|726568.5|38
1632391990000|2021-09-23 10:13:10|728603.6|726603.6|728439.3|726439.3|728603.6|726603.6|728386.9|726386.9|40
1632392000000|2021-09-23 10:13:20|728436.5|726436.5|728497.8|726497.8|728524.6|726524.6|728436.5|726436.5|37
1632392010000|2021-09-23 10:13:30|728501.3|726501.3|728437.9|726437.9|728544.9|726544.9|728437.9|726437.9|36
1632392020000|2021-09-23 10:13:40|728443.6|726443.6|728461.2|726461.2|728461.2|726461.2|728407.2|726407.2|39
1632392030000|2021-09-23 10:13:50|728481.4|726481.4|728447.2|726447.2|728486.2|726948|727948|726430|34
1632392040000|2021-09-23 10:14:00|728459.9|726459.9|728417.3|726417.3|728466.2|726921|727910|726417.2|33
1632392050000|2021-09-23 10:14:10|728414|726414|728419.6|726419.6|728480.8|726480.8|728414|726414|36
1632392060000|2021-09-23 10:14:20|728420.1|726420.1|728380.5|726380.5|728430.5|726430.5|728375.5|726375.5|38
1632392070000|2021-09-23 10:14:30|728378.4|726378.4|728371.3|726371.3|728393.3|726393.3|728369|726369|39
1632392080000|2021-09-23 10:14:40|728369.5|726369.5|728389.6|726389.6|728402.3|726869.2|727867.8|726366.9|35
1632392090000|2021-09-23 10:14:50|728369.8|726369.8|728377.2|726377.2|728386.5|726876.7|727843|726351.8|38
1632392100000|2021-09-23 10:15:00|728376.6|726376.6|728453.3|726453.3|728453.3|726899.9|727898.1|726376.6|39
1632392110000|2021-09-23 10:15:10|728451.3|726451.3|728450.2|726450.2|728451.3|726451.3|728410.8|726410.8|37
1632392120000|2021-09-23 10:15:20|728459.9|726459.9|728523.8|726523.8|728535.8|727000.4|727995.8|726451.6|36
1632392130000|2021-09-23 10:15:30|728509.6|726509.6|728507.6|726507.6|728526.9|727015.5|728015.5|726500.2|32
1632392140000|2021-09-23 10:15:40|728507.2|726507.2|728516.4|726516.4|728522.4|726522.4|728501.7|726501.7|28
1632392150000|2021-09-23 10:15:50|728530.6|726530.6|728447.1|726447.1|728548.5|726548.5|728446.8|726446.8|32
1632392160000|2021-09-23 10:16:00|728449.6|726449.6|728510.4|726510.4|728517.7|726517.7|728448.9|726448.9|38
1632392170000|2021-09-23 10:16:10|728513.4|726513.4|728555|726555|728579.3|726579.3|728513.4|726513.4|33
1632392180000|2021-09-23 10:16:20|728550.3|726550.3|728541|726541|728565.9|726565.9|728529|726529|29
1632392190000|2021-09-23 10:16:30|728544.2|726544.2|728502|726502|728548.2|726548.2|728491.6|726491.6|25
1632392200000|2021-09-23 10:16:40|728496.1|726496.1|728650.5|726650.5|728684.4|726684.4|728489.9|726489.9|37
1632392210000|2021-09-23 10:16:50|728659.8|726659.8|728673.1|726673.1|728677.9|726677.9|728623|726623|34
1632392220000|2021-09-23 10:17:00|728682.5|726682.5|728678.8|726678.8|728696|726696|728659.8|726659.8|36
1632392230000|2021-09-23 10:17:10|728681.3|726681.3|728646.4|726646.4|728687.6|726687.6|728629.7|726629.7|39
1632392240000|2021-09-23 10:17:20|728665.4|726665.4|728620.1|726620.1|728666.2|726666.2|728610.9|726610.9|34
1632392250000|2021-09-23 10:17:30|728621.8|726621.8|728587.1|726587.1|728665|726665|728587.1|726587.1|34
1632392260000|2021-09-23 10:17:40|728583.4|726583.4|728413.7|726413.7|728583.4|726583.4|728411.3|726411.3|32
1632392270000|2021-09-23 10:17:50|728406.5|726406.5|728324.9|726324.9|728406.5|726406.5|728315.6|726315.6|39
1632392280000|2021-09-23 10:18:00|728319.1|726319.1|728266.7|726266.7|728330.2|726330.2|728241.1|726241.1|38
1632392290000|2021-09-23 10:18:10|728263.5|726263.5|728204.9|726204.9|728281.3|726281.3|728185.9|726185.9|35
1632392300000|2021-09-23 10:18:20|728199.7|726199.7|728182.2|726182.2|728264.3|726264.3|728151|726151|37
1632392310000|2021-09-23 10:18:30|728155.3|726155.3|728171.3|726171.3|728181.4|726181.4|728155.3|726155.3|29
1632392320000|2021-09-23 10:18:40|728167.5|726167.5|728143|726143|728167.5|726167.5|728128.8|726128.8|29
1632392330000|2021-09-23 10:18:50|728147.9|726147.9|728139.9|726139.9|728149.8|726149.8|728124.6|726124.6|35
1632392340000|2021-09-23 10:19:00|728132.7|726132.7|728172|726172|728251.8|726251.8|728124.9|726124.9|37
1632392350000|2021-09-23 10:19:10|728169.7|726169.7|728134.2|726134.2|728169.7|726169.7|728125.9|726125.9|40
1632392360000|2021-09-23 10:19:20|728136.5|726136.5|728173.1|726173.1|728193.1|726622.3|727622.3|726101.5|38
1632392370000|2021-09-23 10:19:30|728183.1|726183.1|728163.1|726163.1|728196.7|726196.7|728158.8|726158.8|38
1632392380000|2021-09-23 10:19:40|728170|726170|728249.1|726249.1|728255.7|726255.7|728166.5|726166.5|38
1632392390000|2021-09-23 10:19:50|728249.4|726249.4|728390.7|726390.7|728415.4|726415.4|728249.4|726249.4|38
1632392400000|2021-09-23 10:20:00|728391.2|726391.2|728459.1|726459.1|728491.6|726491.6|728383.4|726383.4|39
1632392410000|2021-09-23 10:20:10|728453.7|726453.7|728373|726373|728477.6|726477.6|728361.8|726361.8|37
1632392420000|2021-09-23 10:20:20|728375.7|726375.7|728371.4|726371.4|728400.7|726400.7|728362.8|726362.8|37
1632392430000|2021-09-23 10:20:30|728369.4|726369.4|728362.2|726362.2|728378.6|726378.6|728361.3|726361.3|35
1632392440000|2021-09-23 10:20:40|728362.5|726362.5|728321.4|726321.4|728373.8|726373.8|728304.4|726304.4|38
1632392450000|2021-09-23 10:20:50|728310.7|726310.7|728291.1|726291.1|728327.4|726327.4|728291.1|726291.1|30
1632392460000|2021-09-23 10:21:00|728302.6|726302.6|728237.7|726237.7|728318|726318|728236.3|726236.3|36
1632392470000|2021-09-23 10:21:10|728237.6|726237.6|728239.9|726239.9|728252.2|726252.2|728235.4|726235.4|32
1632392480000|2021-09-23 10:21:20|728237.8|726237.8|728296.4|726296.4|728299.5|726299.5|728237.8|726237.8|24
1632392490000|2021-09-23 10:21:30|728295|726295|728291.5|726291.5|728298.6|726298.6|728282.5|726282.5|22
1632392500000|2021-09-23 10:21:40|728291.1|726291.1|727814.8|726814.8|728292.5|726816.3|727797.8|726272.8|17
1632392510000|2021-09-23 10:21:50|727810.5|726810.5|727802.4|726802.4|727815.4|726815.4|727783.6|726783.6|18
1632392520000|2021-09-23 10:22:00|727807.1|726807.1|727790.3|726790.3|728306|726808.3|727783.4|726304.6|24
1632392530000|2021-09-23 10:22:10|727795.8|726795.8|727801.8|726801.8|727801.8|726801.8|727783.7|726783.7|14
1632392540000|2021-09-23 10:22:20|727791.8|726791.8|727789|726789|727817.3|726817.3|727784.3|726784.3|28
1632392550000|2021-09-23 10:22:30|727789.5|726789.5|727869.5|726869.5|728371.2|726871.3|727788.3|726360.5|30
1632392560000|2021-09-23 10:22:40|727869.4|726869.4|727836.1|726836.1|728428.8|726940.9|727836.1|726407.8|35
1632392570000|2021-09-23 10:22:50|727840.7|726840.7|727871.9|726871.9|728368.7|726876|727840.7|726347.5|30
1632392580000|2021-09-23 10:23:00|727873.3|726873.3|727899.8|726899.8|727899.8|726899.8|727845.3|726845.3|27
1632392590000|2021-09-23 10:23:10|727900.5|726900.5|727823|726823|728398.5|726901.7|727821.7|726312.5|32
1632392600000|2021-09-23 10:23:20|727830.8|726830.8|727840.6|726840.6|728376.3|726868.1|727788.8|726345.4|33
1632392610000|2021-09-23 10:23:30|727837.7|726837.7|727834.3|726834.3|727845.3|726845.3|727832.1|726832.1|22
1632392620000|2021-09-23 10:23:40|727842.2|726842.2|727850.4|726850.4|727852.7|726852.7|727835.9|726835.9|23
1632392630000|2021-09-23 10:23:50|727844.2|726844.2|727845.9|726845.9|727847.5|726847.5|727836.7|726836.7|20
1632392640000|2021-09-23 10:24:00|727846.1|726846.1|727846.9|726846.9|727851|726851|727836.7|726836.7|19
1632392650000|2021-09-23 10:24:10|727849.5|726849.5|727828.1|726828.1|727849.5|726849.5|727824.6|726824.6|19
1632392660000|2021-09-23 10:24:20|727829.1|726829.1|727842.6|726842.6|727844.1|726844.1|727828.1|726828.1|15
1632392670000|2021-09-23 10:24:30|727845.4|726845.4|727857.5|726857.5|727882.5|726882.5|727831.4|726831.4|29
1632392680000|2021-09-23 10:24:40|727870.1|726870.1|728357.5|726357.5|728360|726922.9|727867.1|726355|27
1632392690000|2021-09-23 10:24:50|728359.1|726359.1|727838.8|726838.8|728359.1|726849.4|727824.5|726351.7|26
1632392700000|2021-09-23 10:25:00|727835.9|726835.9|727827.7|726827.7|728295|726837.8|727786.9|726277.8|37
1632392710000|2021-09-23 10:25:10|728309|726309|727802.4|726802.4|728316.1|726816.5|727796.4|726309|36
1632392720000|2021-09-23 10:25:20|727794.6|726794.6|727635.5|726635.5|728209.6|726794.6|727635.5|726139.2|38
1632392730000|2021-09-23 10:25:30|727635.7|726635.7|728061.5|726061.5|728118.6|726648.4|727615.6|726061.5|23
1632392740000|2021-09-23 10:25:40|727561.4|726561.4|728085.5|726085.5|728105.2|726592.5|727561.4|726072.8|35
1632392750000|2021-09-23 10:25:50|727606.7|726606.7|728161.5|726161.5|728202.6|726606.7|727606.7|726115.3|38
1632392760000|2021-09-23 10:26:00|728168.5|726168.5|728229.8|726229.8|728250.1|726250.1|728163|726163|36
1632392770000|2021-09-23 10:26:10|728234.2|726234.2|728255.5|726255.5|728271|726764.2|727745.9|726232.2|39
1632392780000|2021-09-23 10:26:20|728253|726253|728169.8|726169.8|728268.1|726731.6|727687.4|726168.2|32
1632392790000|2021-09-23 10:26:30|728171.5|726171.5|727700.9|726700.9|728180.7|726700.9|727622.5|726125.7|35
1632392800000|2021-09-23 10:26:40|728208.9|726208.9|728083.6|726083.6|728222.5|726618|727613.8|726056.5|39
1632392810000|2021-09-23 10:26:50|728082.2|726082.2|728066.5|726066.5|728091.7|726091.7|728043.7|726043.7|34
1632392820000|2021-09-23 10:27:00|728074|726074|728090.6|726090.6|728096|726604|727599|726058.8|24
1632392830000|2021-09-23 10:27:10|728097.7|726097.7|727628|726628|728127.3|726629.9|727628|726091.8|35
1632392840000|2021-09-23 10:27:20|728062.8|726062.8|728053.7|726053.7|728082.5|726580|727574|726046.9|31
1632392850000|2021-09-23 10:27:30|728048.1|726048.1|728093.1|726093.1|728104.1|726582.5|727579|726048.1|27
1632392860000|2021-09-23 10:27:40|727596.9|726596.9|728126.2|726126.2|728158|726596.9|727596.9|726098.4|27
1632392870000|2021-09-23 10:27:50|728113.3|726113.3|728145.9|726145.9|728153.3|726153.3|728113.3|726113.3|35
1632392880000|2021-09-23 10:28:00|728144|726144|728056.9|726056.9|728149.6|726149.6|728050.6|726050.6|30
1632392890000|2021-09-23 10:28:10|728053.6|726053.6|727541.4|726541.4|728082.9|726548|727533.7|726033|25
1632392900000|2021-09-23 10:28:20|727538.3|726538.3|727965.2|725965.2|727974.5|726542.3|727532.7|725954|23
1632392910000|2021-09-23 10:28:30|727449.7|726449.7|727404.8|726404.8|727927.5|726449.7|727396.9|725927.5|23
1632392920000|2021-09-23 10:28:40|727404.5|726404.5|727921.4|725921.4|727940.8|726436.4|727404.3|725907.4|36
1632392930000|2021-09-23 10:28:50|727924.9|725924.9|727915.6|725915.6|727944.4|725944.4|727911.7|725911.7|27
1632392940000|2021-09-23 10:29:00|727930.5|725930.5|727362.4|726362.4|727933|726432.5|727357.5|725867.5|35
1632392950000|2021-09-23 10:29:10|727363.5|726363.5|727814.1|725814.1|727832.4|726363.5|727297.9|725813|36
1632392960000|2021-09-23 10:29:20|727814.7|725814.7|727863.5|725863.5|727871.5|726372.8|727372.8|725807.9|34
1632392970000|2021-09-23 10:29:30|727870.9|725870.9|727742|725742|727872.7|725872.7|727741.1|725741.1|36
1632392980000|2021-09-23 10:29:40|727743.4|725743.4|727785.5|725785.5|727798.6|725798.6|727743.4|725743.4|30
1632392990000|2021-09-23 10:29:50|727781|725781|727794.5|725794.5|727802.3|726286.8|727285|725776.3|30
1632393000000|2021-09-23 10:30:00|727796.1|725796.1|727855|725855|727861.2|726342.5|727282.8|725792.3|39
1632393010000|2021-09-23 10:30:10|727359.6|726359.6|727363.2|726363.2|727866.1|726373.5|727329.4|725828.5|38
1632393020000|2021-09-23 10:30:20|727363.1|726363.1|727357.7|726357.7|727847.3|726374|727351.3|725847.3|27
1632393030000|2021-09-23 10:30:30|727362.4|726362.4|727409.8|726409.8|727930.3|726414.8|727361.5|725858.1|34
1632393040000|2021-09-23 10:30:40|727361.3|726361.3|727358.6|726358.6|727857.6|726373.5|727329|725820.7|32
1632393050000|2021-09-23 10:30:50|727360.8|726360.8|727338.3|726338.3|727848.2|726364.9|727337|725830.4|25
1632393060000|2021-09-23 10:31:00|727338.1|726338.1|727836.3|725836.3|727943.1|726418|727338.1|725836.3|32
1632393070000|2021-09-23 10:31:10|727346.7|726346.7|727382.5|726382.5|727872.5|726382.5|727340.8|725840.6|26
1632393080000|2021-09-23 10:31:20|727373|726373|727377.7|726377.7|727868.7|726378.8|727353.7|725848.5|30
1632393090000|2021-09-23 10:31:30|727378|726378|727382.4|726382.4|727875.8|726386.2|727349.2|725867.9|20
1632393100000|2021-09-23 10:31:40|727377.2|726377.2|727255.9|726255.9|727776.5|726377.2|727227.6|725776.5|32
1632393110000|2021-09-23 10:31:50|727246.3|726246.3|727249.9|726249.9|727761.1|726265.4|727234.6|725747|35
1632393120000|2021-09-23 10:32:00|727267.4|726267.4|727349.5|726349.5|727845.8|726349.5|727259.7|725809.9|37
1632393130000|2021-09-23 10:32:10|727831.6|725831.6|727342.6|726342.6|727831.6|726349.3|727328|725831.6|29
1632393140000|2021-09-23 10:32:20|727224.9|726224.9|727275.3|726275.3|727714.4|726286.1|727221.6|725714.4|35
1632393150000|2021-09-23 10:32:30|727272|726272|727729|725729|727746.1|726278.1|727233.9|725729|28
1632393160000|2021-09-23 10:32:40|727739.9|725739.9|727246.5|726246.5|727745.9|726246.5|727172.6|725718.1|29
1632393170000|2021-09-23 10:32:50|727249.5|726249.5|727232.7|726232.7|727762.3|726267|727224.9|725736.8|33
1632393180000|2021-09-23 10:33:00|727241.7|726241.7|727249.6|726249.6|727251.6|726251.6|727222|726222|22
1632393190000|2021-09-23 10:33:10|727243|726243|727738.9|725738.9|727744|726250.1|727194.1|725723.3|29
1632393200000|2021-09-23 10:33:20|727735.9|725735.9|727247.7|726247.7|727752.5|726248.8|727220|725731.3|28
1632393210000|2021-09-23 10:33:30|727240.3|726240.3|727231|726231|727746.4|726247.1|727225.8|725727.7|28
1632393220000|2021-09-23 10:33:40|727230.9|726230.9|727219|726219|727230.9|726230.9|727198.8|726198.8|31
1632393230000|2021-09-23 10:33:50|727213.8|726213.8|727223.3|726223.3|727742.5|726231.3|727194.2|725715.5|28
1632393240000|2021-09-23 10:34:00|727222.8|726222.8|727229.5|726229.5|727232.3|726232.3|727212.5|726212.5|27
1632393250000|2021-09-23 10:34:10|727233.2|726233.2|727242.5|726242.5|727260.1|726260.1|727215.4|726215.4|33
1632393260000|2021-09-23 10:34:20|727231.8|726231.8|727236.6|726236.6|727772.1|726283.4|727231.8|725734.5|26
1632393270000|2021-09-23 10:34:30|727267.1|726267.1|727237.2|726237.2|727768.6|726270.4|727235.5|725748.7|26
1632393280000|2021-09-23 10:34:40|727232.6|726232.6|727204.3|726204.3|727722.5|726234.1|727204.2|725722.5|30
1632393290000|2021-09-23 10:34:50|727183.1|726183.1|727658.3|725658.3|727688.8|726183.1|727144.1|725637.4|38
1632393300000|2021-09-23 10:35:00|727654.5|725654.5|727188.1|726188.1|727678.3|726190.4|727188.1|725647.6|39
1632393310000|2021-09-23 10:35:10|727719.6|725719.6|727283.9|726283.9|727806.6|726288.6|727283.9|725706.5|34
1632393320000|2021-09-23 10:35:20|727284|726284|727270.5|726270.5|727828.9|726297.3|727270.5|725760|39
1632393330000|2021-09-23 10:35:30|727261.5|726261.5|727202.5|726202.5|727727.7|726274.7|727202.5|725696.5|36
1632393340000|2021-09-23 10:35:40|727201.5|726201.5|727213.5|726213.5|727708.6|726217.8|727193.6|725708.6|33
1632393350000|2021-09-23 10:35:50|727205.5|726205.5|727231.4|726231.4|727729.9|726243.6|727204.2|725705.6|34
1632393360000|2021-09-23 10:36:00|727231|726231|727245.7|726245.7|727253.9|726253.9|727229.2|726229.2|26
1632393370000|2021-09-23 10:36:10|727246.9|726246.9|727244.2|726244.2|727255.2|726255.2|727243.4|726243.4|26
1632393380000|2021-09-23 10:36:20|727244|726244|727245.6|726245.6|727259.1|726259.1|727238.3|726238.3|20
1632393390000|2021-09-23 10:36:30|727246.9|726246.9|727687.7|725687.7|727687.7|726249.9|727232.1|725687.7|26
1632393400000|2021-09-23 10:36:40|727685.1|725685.1|727257|726257|727758.7|726263.5|727185.3|725678.8|35
1632393410000|2021-09-23 10:36:50|727256|726256|727231.9|726231.9|727712.8|726256|727206.1|725711.7|31
1632393420000|2021-09-23 10:37:00|727230.8|726230.8|727239.9|726239.9|727260.4|726260.4|727230.8|726230.8|32
1632393430000|2021-09-23 10:37:10|727243|726243|727249.6|726249.6|727737.8|726265.8|727243|725737.8|32
1632393440000|2021-09-23 10:37:20|727245|726245|727240.9|726240.9|727255.9|726255.9|727233.4|726233.4|31
1632393450000|2021-09-23 10:37:30|727233.7|726233.7|727198.3|726198.3|727690|726241.6|727168.4|725690|31
1632393460000|2021-09-23 10:37:40|727196.7|726196.7|727311.3|726311.3|727313.5|726313.5|727188.2|726188.2|22
1632393470000|2021-09-23 10:37:50|727311.6|726311.6|727320.5|726320.5|727832.5|726335.6|727311.6|725821.2|19
1632393480000|2021-09-23 10:38:00|727321.6|726321.6|727330.2|726330.2|727333.2|726333.2|727318.5|726318.5|17
1632393490000|2021-09-23 10:38:10|727334.1|726334.1|727321.9|726321.9|727356.1|726356.1|727310.9|726310.9|36
1632393500000|2021-09-23 10:38:20|727321.5|726321.5|727332.9|726332.9|727348.7|726348.7|727318|726318|33
1632393510000|2021-09-23 10:38:30|727323|726323|727313.5|726313.5|727325|726325|727302.6|726302.6|30
1632393520000|2021-09-23 10:38:40|727318.5|726318.5|727331.8|726331.8|727331.8|726331.8|727310|726310|24
1632393530000|2021-09-23 10:38:50|727328.2|726328.2|727327.2|726327.2|727345.6|726345.6|727327.2|726327.2|24
1632393540000|2021-09-23 10:39:00|727328.7|726328.7|727325.8|726325.8|727328.7|726328.7|727312.5|726312.5|27
1632393550000|2021-09-23 10:39:10|727328.4|726328.4|727420.3|726420.3|727895.6|726423.3|727319.2|725895.6|28
1632393560000|2021-09-23 10:39:20|727418.6|726418.6|727820.5|725820.5|727843.8|726420.1|727314|725812.3|34
1632393570000|2021-09-23 10:39:30|727786.7|725786.7|727824.3|725824.3|727824.3|726278.8|727240.8|725757.2|38
1632393580000|2021-09-23 10:39:40|727304.7|726304.7|727308.5|726308.5|727814.2|726308.5|727283.5|725783.6|35
1632393590000|2021-09-23 10:39:50|727305.6|726305.6|727323.6|726323.6|727337.5|726337.5|727305|726305|22
1632393600000|2021-09-23 10:40:00|727322.5|726322.5|727365.3|726365.3|727369.9|726369.9|727321.1|726321.1|31
1632393610000|2021-09-23 10:40:10|727364.8|726364.8|727346.3|726346.3|727834.6|726372.5|727299.7|725834.1|30
1632393620000|2021-09-23 10:40:20|727326.2|726326.2|727283.1|726283.1|727780.9|726341.4|727270.7|725778.5|33
1632393630000|2021-09-23 10:40:30|727282.5|726282.5|727239.9|726239.9|727285.7|726285.7|727239.9|726239.9|23
1632393640000|2021-09-23 10:40:40|727240|726240|727273.9|726273.9|727740|726278.2|727240|725731.1|31
1632393650000|2021-09-23 10:40:50|727274.5|726274.5|727764.6|725764.6|727776.4|726285|727267.7|725764.6|29
1632393660000|2021-09-23 10:41:00|727765.4|725765.4|727813|725813|727813|726327.5|727204.6|725741.9|31
1632393670000|2021-09-23 10:41:10|727811.8|725811.8|727930|725930|727930|726355.7|727339.5|725811.8|27
1632393680000|2021-09-23 10:41:20|727923.8|725923.8|727442.4|726442.4|727961.6|726456|727436.3|725899.7|34
1632393690000|2021-09-23 10:41:30|727453.9|726453.9|727437.3|726437.3|727457.7|726457.7|727436.7|726436.7|23
1632393700000|2021-09-23 10:41:40|727437.4|726437.4|727981.1|725981.1|727981.1|726466.9|727427.7|725920.8|27
1632393710000|2021-09-23 10:41:50|728006.4|726006.4|727510.4|726510.4|728030.3|726532.8|727510.4|725992.9|35
1632393720000|2021-09-23 10:42:00|727502.2|726502.2|727500.1|726500.1|727502.2|726502.2|727403.3|726403.3|35
1632393730000|2021-09-23 10:42:10|727490.1|726490.1|727488|726488|727966.3|726497.4|727385.9|725966.3|36
1632393740000|2021-09-23 10:42:20|727974.2|725974.2|727978.3|725978.3|727985.4|726483.3|727389.7|725944.1|36
1632393750000|2021-09-23 10:42:30|727976.9|725976.9|727430.3|726430.3|727976.9|726484.2|727391.4|725927.8|38
1632393760000|2021-09-23 10:42:40|727423.2|726423.2|727416.6|726416.6|727911.2|726437.3|727412|725911.2|31
1632393770000|2021-09-23 10:42:50|727416.2|726416.2|727968.9|725968.9|727968.9|726445.6|727412.9|725925.7|27
1632393780000|2021-09-23 10:43:00|727963.4|725963.4|727403.2|726403.2|727966.1|726434.2|727388.8|725909.6|33
1632393790000|2021-09-23 10:43:10|727418|726418|727393.1|726393.1|727418|726418|727364|726364|25
1632393800000|2021-09-23 10:43:20|727395.1|726395.1|727399.1|726399.1|727400.8|726400.8|727376.1|726376.1|22
1632393810000|2021-09-23 10:43:30|727873.1|725873.1|727386.4|726386.4|727873.1|726390.4|727368.8|725873.1|26
1632393820000|2021-09-23 10:43:40|727378.9|726378.9|727394|726394|727394|726394|727368.7|726368.7|30
1632393830000|2021-09-23 10:43:50|727383.4|726383.4|727337|726337|727385.2|726385.2|727314|726314|24
1632393840000|2021-09-23 10:44:00|727339.7|726339.7|727344.4|726344.4|727830.7|726344.4|727299.1|725830.7|26
1632393850000|2021-09-23 10:44:10|727328.7|726328.7|727335.5|726335.5|727336.4|726336.4|727328.7|726328.7|18
1632393860000|2021-09-23 10:44:20|727335.8|726335.8|727320.1|726320.1|727335.8|726335.8|727303.2|726303.2|18
1632393870000|2021-09-23 10:44:30|727318.9|726318.9|727337|726337|727802|726337|727254.5|725774.5|30
1632393880000|2021-09-23 10:44:40|727329.1|726329.1|727319.7|726319.7|727808.8|726331.7|727286.8|725795.1|37
1632393890000|2021-09-23 10:44:50|727312.7|726312.7|727309.3|726309.3|727811.1|726314.6|727277.7|725781.6|35
1632393900000|2021-09-23 10:45:00|727317.2|726317.2|728237.4|726237.4|728237.4|726485.7|727282.3|725792|36
1632393910000|2021-09-23 10:45:10|728204.5|726204.5|728177.4|726177.4|728227.3|726227.3|728150.5|726150.5|40
1632393920000|2021-09-23 10:45:20|728181.2|726181.2|728171.7|726171.7|728190.3|726190.3|728135.8|726135.8|36
1632393930000|2021-09-23 10:45:30|728169.4|726169.4|728187.9|726187.9|728224.8|726726.4|727713.6|726142.1|34
1632393940000|2021-09-23 10:45:40|727698.9|726698.9|728216.2|726216.2|728232.5|726704|727669.5|726143.2|39
1632393950000|2021-09-23 10:45:50|728220.6|726220.6|728290.4|726290.4|728313.6|726313.6|728199.3|726199.3|34
1632393960000|2021-09-23 10:46:00|728295.9|726295.9|728258.9|726258.9|728302.1|726302.1|728249.5|726249.5|36
1632393970000|2021-09-23 10:46:10|728265.1|726265.1|728117.3|726117.3|728268.2|726744.8|727648.7|726091.3|37
1632393980000|2021-09-23 10:46:20|728122.1|726122.1|728221.6|726221.6|728230.9|726694.4|727647|726120.6|36
1632393990000|2021-09-23 10:46:30|728222.2|726222.2|728284.8|726284.8|728287.5|726762.4|727762.4|726216.8|31
1632394000000|2021-09-23 10:46:40|727780.5|726780.5|728283.2|726283.2|728288.3|726780.8|727770|726283|17
1632394010000|2021-09-23 10:46:50|728265.9|726265.9|728265.1|726265.1|728277.9|726759.2|727739.1|726249.3|31
1632394020000|2021-09-23 10:47:00|728269.9|726269.9|727810.3|726810.3|728296.3|726826.2|727782.3|726262.3|34
1632394030000|2021-09-23 10:47:10|727796.6|726796.6|727797.7|726797.7|728295.2|726801|727767.2|726274.4|31
1632394040000|2021-09-23 10:47:20|727790.9|726790.9|728310.2|726310.2|728310.2|726840.9|727780.2|726287.2|32
1632394050000|2021-09-23 10:47:30|728308.2|726308.2|727829.2|726829.2|728341.3|726829.2|727790.3|726280.9|30
1632394060000|2021-09-23 10:47:40|727831|726831|728344.7|726344.7|728353.8|726852.1|727831|726330.7|32
1632394070000|2021-09-23 10:47:50|727842.5|726842.5|728320.9|726320.9|728356.7|726842.5|727810|726320.9|32
1632394080000|2021-09-23 10:48:00|728331|726331|727847.2|726847.2|728353.1|726848|727814.4|726321.3|34
1632394090000|2021-09-23 10:48:10|727845.9|726845.9|727843.1|726843.1|728366.5|726855.7|727821.6|726357.5|27
1632394100000|2021-09-23 10:48:20|727843.2|726843.2|727844.7|726844.7|727858.4|726858.4|727840.3|726840.3|23
1632394110000|2021-09-23 10:48:30|727846|726846|727849.1|726849.1|728335.7|726852.9|727833.3|726333.8|23
1632394120000|2021-09-23 10:48:40|727846.7|726846.7|727856.9|726856.9|727873.5|726873.5|727839.5|726839.5|25
1632394130000|2021-09-23 10:48:50|727853.4|726853.4|727861.4|726861.4|728363.3|726874.1|727842|726356.5|18
1632394140000|2021-09-23 10:49:00|727857.2|726857.2|727836.2|726836.2|727860.3|726860.3|727834.6|726834.6|18
1632394150000|2021-09-23 10:49:10|727835.3|726835.3|727841|726841|728344.4|726855.7|727805.9|726338.1|29
1632394160000|2021-09-23 10:49:20|727837.3|726837.3|728285.9|726285.9|728320|726837.3|727790.5|726268.7|34
1632394170000|2021-09-23 10:49:30|727781.4|726781.4|727793.5|726793.5|728279|726804.8|727720.7|726230.4|35
1632394180000|2021-09-23 10:49:40|727781.3|726781.3|727681.9|726681.9|728266.3|726781.3|727681.9|726181.5|37
1632394190000|2021-09-23 10:49:50|727689.2|726689.2|728208.4|726208.4|728226.2|726727.6|727689.2|726192.3|36
1632394200000|2021-09-23 10:50:00|728194.9|726194.9|728247.3|726247.3|728263.3|726768.2|727689.8|726188.7|38
1632394210000|2021-09-23 10:50:10|728219.4|726219.4|728245.7|726245.7|728258.7|726741.2|727715.6|726219.4|32
1632394220000|2021-09-23 10:50:20|728246.5|726246.5|728201.8|726201.8|728266.3|726266.3|728191.5|726191.5|24
1632394230000|2021-09-23 10:50:30|727716.3|726716.3|727693.1|726693.1|728235.1|726734.2|727674.4|726218.4|29
1632394240000|2021-09-23 10:50:40|727694.2|726694.2|727700|726700|727711.9|726711.9|727693.6|726693.6|27
1632394250000|2021-09-23 10:50:50|727712.1|726712.1|728223.2|726223.2|728236.8|726749|727712.1|726211.3|36
1632394260000|2021-09-23 10:51:00|727723.3|726723.3|728325.2|726325.2|728330.9|726831.9|727723.3|726196.8|35
1632394270000|2021-09-23 10:51:10|728324.6|726324.6|727816.9|726816.9|728326.3|726823|727802.9|726323.8|28
1632394280000|2021-09-23 10:51:20|728325.4|726325.4|728319.9|726319.9|728325.9|726325.9|728311.3|726311.3|22
1632394290000|2021-09-23 10:51:30|728313.1|726313.1|728308.7|726308.7|728328.3|726328.3|728308.7|726308.7|14
1632394300000|2021-09-23 10:51:40|728307.8|726307.8|728309.5|726309.5|728317.3|726856.4|727835.3|726296.4|24
1632394310000|2021-09-23 10:51:50|728308.7|726308.7|727870|726870|728362.8|726870|727860.7|726308.7|32
1632394320000|2021-09-23 10:52:00|728379.8|726379.8|727924|726924|728423.8|726934.6|727876|726366.6|33
1632394330000|2021-09-23 10:52:10|727924.9|726924.9|728446.2|726446.2|728454|726950.2|727924.7|726426.1|28
1632394340000|2021-09-23 10:52:20|727938.9|726938.9|728407.8|726407.8|728421.7|726939.4|727898.8|726395.9|29
1632394350000|2021-09-23 10:52:30|728397.5|726397.5|728342.9|726342.9|728403.5|726403.5|728333.8|726333.8|34
1632394360000|2021-09-23 10:52:40|728341.9|726341.9|728341.5|726341.5|728350.9|726843.1|727837.8|726331.1|33
1632394370000|2021-09-23 10:52:50|727835.5|726835.5|728333.5|726333.5|728334|726840.5|727829.5|726330.9|25
1632394380000|2021-09-23 10:53:00|728334|726334|727838.9|726838.9|728351.3|726846.3|727820.9|726315.5|35
1632394390000|2021-09-23 10:53:10|727841|726841|727868.9|726868.9|728337.2|726896.1|727841|726321.7|32
1632394400000|2021-09-23 10:53:20|727869.5|726869.5|727851.3|726851.3|728359.8|726872.3|727831.6|726331.2|33
1632394410000|2021-09-23 10:53:30|727853.3|726853.3|728330.4|726330.4|728342.8|726853.3|727832.3|726328.8|30
1632394420000|2021-09-23 10:53:40|728329.5|726329.5|727849.4|726849.4|728366.9|726868.3|727822.6|726314.8|32
1632394430000|2021-09-23 10:53:50|727851.3|726851.3|728315.7|726315.7|728336.2|726851.3|727783.3|726277|38
1632394440000|2021-09-23 10:54:00|727816.2|726816.2|728261.6|726261.6|728322.1|726816.2|727785|726261.6|38
1632394450000|2021-09-23 10:54:10|728261.3|726261.3|728252.4|726252.4|728273.4|726273.4|728248|726248|25
1632394460000|2021-09-23 10:54:20|728252.8|726252.8|728311|726311|728311|726761|727758|726251.8|22
1632394470000|2021-09-23 10:54:30|728302.6|726302.6|728295.5|726295.5|728324.1|726324.1|728295.5|726295.5|35
1632394480000|2021-09-23 10:54:40|728303|726303|728300.9|726300.9|728317.2|726317.2|728300.9|726300.9|21
1632394490000|2021-09-23 10:54:50|728291.1|726291.1|728306.5|726306.5|728319.6|726824.1|727823.2|726291.1|26
1632394500000|2021-09-23 10:55:00|728305.5|726305.5|727845.3|726845.3|728345.5|726846.8|727814.1|726295.9|37
1632394510000|2021-09-23 10:55:10|727845.6|726845.6|727834.5|726834.5|728321.5|726847.2|727810.9|726298.9|28
1632394520000|2021-09-23 10:55:20|727836.9|726836.9|727844.5|726844.5|728355.5|726856.7|727833.3|726333.4|33
1632394530000|2021-09-23 10:55:30|727842.1|726842.1|727848.2|726848.2|728334|726852.2|727792.2|726295.9|34
1632394540000|2021-09-23 10:55:40|727846.6|726846.6|727883.1|726883.1|728362.8|726890.3|727841.3|726362.8|35
1632394550000|2021-09-23 10:55:50|727893.9|726893.9|727850.4|726850.4|728397.8|726900.3|727850.4|726363.7|35
1632394560000|2021-09-23 10:56:00|727860.9|726860.9|727867.2|726867.2|727880.1|726880.1|727855.4|726855.4|37
1632394570000|2021-09-23 10:56:10|727868.2|726868.2|727879.7|726879.7|728359.9|726879.7|727809.5|726335.3|33
1632394580000|2021-09-23 10:56:20|727871.8|726871.8|727905.3|726905.3|727906.9|726906.9|727870.6|726870.6|36
1632394590000|2021-09-23 10:56:30|727901.8|726901.8|728435.4|726435.4|728441|726943.5|727891.2|726434.1|30
1632394600000|2021-09-23 10:56:40|728435.3|726435.3|728427|726427|728441.8|726441.8|728426.2|726426.2|20
1632394610000|2021-09-23 10:56:50|728428.2|726428.2|727924|726924|728441.9|726934|727918.5|726408|30
1632394620000|2021-09-23 10:57:00|727923.5|726923.5|728429|726429|728439.7|726924.8|727917.4|726419.8|27
1632394630000|2021-09-23 10:57:10|728430|726430|727888.2|726888.2|728430|726906|727878|726401.2|25
1632394640000|2021-09-23 10:57:20|727884.7|726884.7|727889|726889|728393.7|726896.9|727864.4|726384.7|33
1632394650000|2021-09-23 10:57:30|727889.8|726889.8|728393.9|726393.9|728398.5|726890.9|727889.8|726390|29
1632394660000|2021-09-23 10:57:40|728392.4|726392.4|728379.3|726379.3|728401.3|726401.3|728379.3|726379.3|21
1632394670000|2021-09-23 10:57:50|728380.4|726380.4|728380.2|726380.2|728386.2|726386.2|728371.8|726371.8|21
1632394680000|2021-09-23 10:58:00|728380.6|726380.6|728350.4|726350.4|728382.2|726382.2|728343.7|726343.7|24
1632394690000|2021-09-23 10:58:10|728347.7|726347.7|728293.6|726293.6|728356|726356|728293.6|726293.6|31
1632394700000|2021-09-23 10:58:20|728296.7|726296.7|728339.4|726339.4|728344.7|726344.7|728292.2|726292.2|33
1632394710000|2021-09-23 10:58:30|728337.2|726337.2|728369.3|726369.3|728373.2|726373.2|728328|726328|25
1632394720000|2021-09-23 10:58:40|727870.1|726870.1|727883|726883|728385.5|726886.2|727869.1|726372|21
1632394730000|2021-09-23 10:58:50|727882.3|726882.3|728382.9|726382.9|728384.7|726886.6|727882.3|726373|20
1632394740000|2021-09-23 10:59:00|728377.7|726377.7|728395.9|726395.9|728415.1|726415.1|728377.2|726377.2|27
1632394750000|2021-09-23 10:59:10|728396.1|726396.1|728359.2|726359.2|728396.1|726875.8|727866.4|726354.8|27
1632394760000|2021-09-23 10:59:20|728357.4|726357.4|728403.1|726403.1|728406.6|726899.5|727899.5|726357.4|39
1632394770000|2021-09-23 10:59:30|728399.8|726399.8|728371.1|726371.1|728400|726400|728348.1|726348.1|34
1632394780000|2021-09-23 10:59:40|728356|726356|728362.7|726362.7|728380|726859.8|727855.8|726356|36
1632394790000|2021-09-23 10:59:50|728362.5|726362.5|728329.5|726329.5|728396.1|726857|727854.2|726327.6|35
1632394800000|2021-09-23 11:00:00|728327.4|726327.4|728332.5|726332.5|728345.4|726345.4|728320.9|726320.9|29
1632394810000|2021-09-23 11:00:10|728332.4|726332.4|728401.6|726401.6|728401.6|726401.6|728316.2|726316.2|26
1632394820000|2021-09-23 11:00:20|728395.3|726395.3|728400|726400|728430.5|726430.5|728392.3|726392.3|35
1632394830000|2021-09-23 11:00:30|728408.9|726408.9|728413.8|726413.8|728439|726931.1|727919.8|726402.4|36
1632394840000|2021-09-23 11:00:40|728411.7|726411.7|728431.7|726431.7|728431.7|726904.7|727899.8|726390.6|33
1632394850000|2021-09-23 11:00:50|728424.5|726424.5|727886.4|726886.4|728424.5|726896.3|727877.3|726387.4|29
1632394860000|2021-09-23 11:01:00|727885.1|726885.1|727898.7|726898.7|727901.5|726901.5|727878.9|726878.9|23
1632394870000|2021-09-23 11:01:10|727911.4|726911.4|727930|726930|728431.1|726930|727893.5|726411|28
1632394880000|2021-09-23 11:01:20|727915.8|726915.8|727905.2|726905.2|727924.1|726924.1|727896.4|726896.4|29
1632394890000|2021-09-23 11:01:30|727904.5|726904.5|728354.4|726354.4|728405.5|726904.5|727860.5|726345.5|22
1632394900000|2021-09-23 11:01:40|728360|726360|728361.4|726361.4|728401.5|726904|727849.3|726337.4|38
1632394910000|2021-09-23 11:01:50|727885.5|726885.5|728371.6|726371.6|728371.6|726888.7|727853.9|726358.8|34
1632394920000|2021-09-23 11:02:00|728367.4|726367.4|727900|726900|728398.1|726907.7|727849.2|726345.1|31
1632394930000|2021-09-23 11:02:10|728395.4|726395.4|728345.8|726345.8|728405.3|726899.8|727832.7|726335.6|32
1632394940000|2021-09-23 11:02:20|727834.3|726834.3|728332.4|726332.4|728340|726839.2|727822.7|726304.3|23
1632394950000|2021-09-23 11:02:30|728325.5|726325.5|727836.8|726836.8|728332.9|726850.2|727827.1|726325.5|23
1632394960000|2021-09-23 11:02:40|727841.4|726841.4|727934.3|726934.3|728420|726939.9|727840.6|726379.7|26
1632394970000|2021-09-23 11:02:50|727934.5|726934.5|727910.3|726910.3|728406.3|726945|727900.9|726397.4|29
1632394980000|2021-09-23 11:03:00|727908.8|726908.8|727959.4|726959.4|728430.7|726982|727906.4|726430.5|34
1632394990000|2021-09-23 11:03:10|727963.1|726963.1|727938.7|726938.7|728443.7|726963.1|727936.1|726433.2|19
1632395000000|2021-09-23 11:03:20|727936.2|726936.2|727852.5|726852.5|728397.6|726943.1|727848.2|726397.6|32
1632395010000|2021-09-23 11:03:30|727865.4|726865.4|727891.4|726891.4|728382.1|726916.9|727843.8|726374.1|39
1632395020000|2021-09-23 11:03:40|727886.8|726886.8|727874.5|726874.5|728390.6|726905.4|727874.5|726358.5|32
1632395030000|2021-09-23 11:03:50|727858.5|726858.5|727939.6|726939.6|728404.3|726939.6|727858.5|726354.9|39
1632395040000|2021-09-23 11:04:00|727955.5|726955.5|727937.1|726937.1|727955.5|726955.5|727932.2|726932.2|25
1632395050000|2021-09-23 11:04:10|727941|726941|727944.6|726944.6|727945.5|726945.5|727934.1|726934.1|12
1632395060000|2021-09-23 11:04:20|727935.7|726935.7|727981.7|726981.7|728516.4|727022.1|727904.2|726418.6|30
1632395070000|2021-09-23 11:04:30|728000.3|727000.3|728044.4|727044.4|728564.7|727085.1|728000.3|726465.5|37
1632395080000|2021-09-23 11:04:40|728050.1|727050.1|728498|726498|728556.3|727050.1|728050.1|726498|30
1632395090000|2021-09-23 11:04:50|728492.2|726492.2|728038.8|727038.8|728533.6|727038.8|727997.1|726486.1|34
1632395100000|2021-09-23 11:05:00|728029.5|727029.5|728421|726421|728525.7|727029.9|727918|726411.1|37
1632395110000|2021-09-23 11:05:10|728394.1|726394.1|727889.5|726889.5|728416.7|726912.2|727863.5|726360.8|36
1632395120000|2021-09-23 11:05:20|728389.9|726389.9|728404.2|726404.2|728543.2|726998.8|727914.6|726378.5|39
1632395130000|2021-09-23 11:05:30|728409.6|726409.6|728318.1|726318.1|728412.4|726881.9|727847.4|726294.4|37
1632395140000|2021-09-23 11:05:40|728328.5|726328.5|728407.5|726407.5|728425.5|726930.2|727788.7|726270.9|39
1632395150000|2021-09-23 11:05:50|727915.9|726915.9|728495.9|726495.9|728500.9|726942.2|727902.5|726404.9|36
1632395160000|2021-09-23 11:06:00|728496.8|726496.8|728482.3|726482.3|728503.8|726503.8|728482.3|726482.3|36
1632395170000|2021-09-23 11:06:10|728485.9|726485.9|728433.9|726433.9|728498.4|726939.6|727939.6|726433.9|39
1632395180000|2021-09-23 11:06:20|728439|726439|728521.4|726521.4|728558.3|727051|728016.8|726435.2|39
1632395190000|2021-09-23 11:06:30|728520.2|726520.2|728079.9|727079.9|728582.3|727089.8|728079.9|726501.9|38
1632395200000|2021-09-23 11:06:40|728075.1|727075.1|728579|726579|728604.3|727095.6|728064.7|726556.8|38
1632395210000|2021-09-23 11:06:50|728582.6|726582.6|728583.5|726583.5|728627.4|727133.4|728082.1|726550.2|39
1632395220000|2021-09-23 11:07:00|728070.8|727070.8|728585.8|726585.8|728610.6|727095.4|728047.4|726533.4|38
1632395230000|2021-09-23 11:07:10|728582.7|726582.7|728628|726628|728628|727132.2|728085.9|726571.9|39
1632395240000|2021-09-23 11:07:20|728624.5|726624.5|728110.4|727110.4|728629|727110.4|728110|726606.9|33
1632395250000|2021-09-23 11:07:30|728111.9|727111.9|728630.5|726630.5|728636.3|727134.6|728108.8|726608.5|36
1632395260000|2021-09-23 11:07:40|728628.3|726628.3|728619|726619|728633.3|726633.3|728613|726613|31
1632395270000|2021-09-23 11:07:50|728618.5|726618.5|728606.2|726606.2|728628.1|726628.1|728606.2|726606.2|37
1632395280000|2021-09-23 11:08:00|728605.6|726605.6|728592.9|726592.9|728620.4|726620.4|728572|726572|36
1632395290000|2021-09-23 11:08:10|728603.9|726603.9|728602.3|726602.3|728619.7|726619.7|728588.5|726588.5|34
1632395300000|2021-09-23 11:08:20|728604.1|726604.1|728622.3|726622.3|728638.4|727138.4|728125.1|726602.3|34
1632395310000|2021-09-23 11:08:30|728624.8|726624.8|728623.8|726623.8|728641.5|726641.5|728611.6|726611.6|35
1632395320000|2021-09-23 11:08:40|728622.8|726622.8|728583|726583|728622.8|727076.1|728070.2|726567.2|35
1632395330000|2021-09-23 11:08:50|728094.9|727094.9|728076|727076|728600.3|727097.3|728075.5|726585.6|31
1632395340000|2021-09-23 11:09:00|728083.5|727083.5|728072.8|727072.8|728564.7|727093.1|728063.5|726564.7|38
1632395350000|2021-09-23 11:09:10|728076|727076|728089.9|727089.9|728089.9|727089.9|728064.9|727064.9|33
1632395360000|2021-09-23 11:09:20|728087.8|727087.8|728070.8|727070.8|728580.9|727087.8|728067.4|726572.5|37
1632395370000|2021-09-23 11:09:30|728083|727083|728090.3|727090.3|728092.1|727092.1|728072.6|727072.6|31
1632395380000|2021-09-23 11:09:40|728129.4|727129.4|728095.5|727095.5|728618.3|727129.4|728095.5|726612.6|33
1632395390000|2021-09-23 11:09:50|728099|727099|728087.9|727087.9|728102.9|727102.9|728087.9|727087.9|31
1632395400000|2021-09-23 11:10:00|728091.3|727091.3|728099|727099|728117.7|727117.7|728088.4|727088.4|35
1632395410000|2021-09-23 11:10:10|728092.1|727092.1|728110.2|727110.2|728113.8|727113.8|728079.1|727079.1|31
1632395420000|2021-09-23 11:10:20|728110.5|727110.5|728146.9|727146.9|728151.2|727151.2|728103.9|727103.9|29
1632395430000|2021-09-23 11:10:30|728140.6|727140.6|728158.3|727158.3|728162.8|727162.8|728126.7|727126.7|35
1632395440000|2021-09-23 11:10:40|728181.7|727181.7|728231.8|727231.8|728256.6|727256.6|728161.8|727161.8|31
1632395450000|2021-09-23 11:10:50|728224.6|727224.6|728786.1|726786.1|728808.5|727233.5|728204.5|726727.4|32
1632395460000|2021-09-23 11:11:00|728771.2|726771.2|728714.3|726714.3|728789.7|727284|728238|726714.3|33
1632395470000|2021-09-23 11:11:10|728714.9|726714.9|728707.8|726707.8|728724.1|727250.7|728203.9|726707.4|36
1632395480000|2021-09-23 11:11:20|728703.8|726703.8|728664.6|726664.6|728719.6|727200.8|728172.1|726664.6|35
1632395490000|2021-09-23 11:11:30|728653|726653|728151|727151|728657.3|727151.8|728144.2|726649.1|26
1632395500000|2021-09-23 11:11:40|728148.6|727148.6|728724.9|726724.9|728724.9|727224.2|728126.2|726667|36
1632395510000|2021-09-23 11:11:50|728719|726719|728768.7|726768.7|728824.5|727266|728266|726719|34
1632395520000|2021-09-23 11:12:00|728770.5|726770.5|728783.3|726783.3|728806.2|727279.7|728274.2|726765|36
1632395530000|2021-09-23 11:12:10|728778.9|726778.9|728296|727296|728801.9|727300.6|728284.7|726778.9|29
1632395540000|2021-09-23 11:12:20|728296.5|727296.5|728297.4|727297.4|728801.3|727303|728287.1|726784.2|29
1632395550000|2021-09-23 11:12:30|728297.5|727297.5|728765.4|726765.4|728816|727297.5|728254.7|726758.8|36
1632395560000|2021-09-23 11:12:40|728759.6|726759.6|728366.9|727366.9|728879.7|727378.1|728328.8|726759.6|33
1632395570000|2021-09-23 11:12:50|728366.5|727366.5|728783.5|726783.5|728863.6|727367.9|728288.8|726783.5|35
1632395580000|2021-09-23 11:13:00|728780.7|726780.7|728723.2|726723.2|728787.7|727287.5|728242.8|726715.7|38
1632395590000|2021-09-23 11:13:10|728723.5|726723.5|728753.7|726753.7|728767.9|727262.2|728233.6|726716|39
1632395600000|2021-09-23 11:13:20|728750.1|726750.1|728213.1|727213.1|728750.1|727231|728206.2|726711.5|35
1632395610000|2021-09-23 11:13:30|728212.7|727212.7|728191.5|727191.5|728212.7|727212.7|728178.9|727178.9|37
1632395620000|2021-09-23 11:13:40|728193.3|727193.3|728204.2|727204.2|728219.4|727219.4|728182.6|727182.6|35
1632395630000|2021-09-23 11:13:50|728203.4|727203.4|728193.5|727193.5|728212.9|727212.9|728193.3|727193.3|26
1632395640000|2021-09-23 11:14:00|728194.8|727194.8|728192|727192|728200.1|727200.1|728176.5|727176.5|35
1632395650000|2021-09-23 11:14:10|728188.4|727188.4|728189.8|727189.8|728198.1|727198.1|728188.2|727188.2|24
1632395660000|2021-09-23 11:14:20|728196.7|727196.7|728195.1|727195.1|728210.5|727210.5|728190.4|727190.4|30
1632395670000|2021-09-23 11:14:30|728193.3|727193.3|728699.8|726699.8|728712.5|727210.7|728185.5|726699.8|24
1632395680000|2021-09-23 11:14:40|728699.3|726699.3|728663|726663|728709.5|727198.5|728176.4|726662.4|31
1632395690000|2021-09-23 11:14:50|728654.4|726654.4|728163.1|727163.1|728667.7|727175.3|728142|726654.4|28
1632395700000|2021-09-23 11:15:00|728165|727165|728141.5|727141.5|728655.4|727182.6|728141.5|726655.4|25
1632395710000|2021-09-23 11:15:10|728146.4|727146.4|728595.1|726595.1|728621.4|727147.9|728093|726594.9|34
1632395720000|2021-09-23 11:15:20|728596.6|726596.6|728070.7|727070.7|728609.8|727119.8|728070.7|726585.5|38
1632395730000|2021-09-23 11:15:30|728072.8|727072.8|728065.5|727065.5|728072.8|727072.8|728063.2|727063.2|20
1632395740000|2021-09-23 11:15:40|728064.3|727064.3|728748.5|726748.5|728776.4|727275.5|728062.7|726746.8|34
1632395750000|2021-09-23 11:15:50|728749.9|726749.9|728211.4|727211.4|728765.9|727256.8|728189.6|726678.2|32
1632395760000|2021-09-23 11:16:00|728213.8|727213.8|728229.3|727229.3|728230|727230|728212.2|727212.2|28
1632395770000|2021-09-23 11:16:10|728241.1|727241.1|728810.9|726810.9|728818.6|727345.6|728219.9|726797.6|35
1632395780000|2021-09-23 11:16:20|728802|726802|728430.5|727430.5|728802|727430.5|728311.8|726778.4|35
1632395790000|2021-09-23 11:16:30|728417.4|727417.4|728419.7|727419.7|728426.1|727426.1|728411.5|727411.5|30
1632395800000|2021-09-23 11:16:40|728418.6|727418.6|729049.8|727049.8|729068.1|727557.1|728418.6|726963.3|34
1632395810000|2021-09-23 11:16:50|729051.9|727051.9|728611.9|727611.9|729092.6|727623|728593.5|727051.9|34
1632395820000|2021-09-23 11:17:00|728609.5|727609.5|728607.6|727607.6|729098.7|727610.8|728588.5|727048|33
1632395830000|2021-09-23 11:17:10|728605.8|727605.8|728605.3|727605.3|729091.9|727605.8|728574.4|727049.9|22
1632395840000|2021-09-23 11:17:20|728602|727602|729082.2|727082.2|729085.7|727603.3|728556.8|727066.2|28
1632395850000|2021-09-23 11:17:30|729086.3|727086.3|728585.7|727585.7|729093.1|727592.3|728573.3|727086.3|21
1632395860000|2021-09-23 11:17:40|728588.5|727588.5|728597.8|727597.8|728605.2|727605.2|728570.1|727570.1|22
1632395870000|2021-09-23 11:17:50|728587.3|727587.3|729073.1|727073.1|729091.6|727595.9|728568.7|727072.5|27
1632395880000|2021-09-23 11:18:00|729079|727079|728581|727581|729097.4|727595.6|728578.6|727079|28
1632395890000|2021-09-23 11:18:10|728593.1|727593.1|728590.9|727590.9|729109.9|727606.2|728577.9|727096.4|29
1632395900000|2021-09-23 11:18:20|728595.7|727595.7|728995.8|726995.8|729071.2|727596.4|728484.1|726973.7|31
1632395910000|2021-09-23 11:18:30|728995.4|726995.4|729370.3|727370.3|729370.3|727370.3|728982.9|726982.9|35
1632395920000|2021-09-23 11:18:40|729366.8|727366.8|729300.2|727300.2|729368.9|727368.9|729291|727291|35
1632395930000|2021-09-23 11:18:50|729303.2|727303.2|729365.8|727365.8|729368.5|727882.2|728882.2|727290.8|36
1632395940000|2021-09-23 11:19:00|729367.2|727367.2|729388.8|727388.8|729394.6|727394.6|729356.8|727356.8|30
1632395950000|2021-09-23 11:19:10|729388.3|727388.3|729189.1|727189.1|729388.3|727874.1|728874.1|727189.1|36
1632395960000|2021-09-23 11:19:20|729183.8|727183.8|729186.7|727186.7|729204.6|727204.6|729183.8|727183.8|31
1632395970000|2021-09-23 11:19:30|729196.8|727196.8|729226.6|727226.6|729241.9|727241.9|729182.9|727182.9|31
1632395980000|2021-09-23 11:19:40|729233.4|727233.4|729230.7|727230.7|729234.2|727728.8|728727.7|727224.5|31
1632395990000|2021-09-23 11:19:50|729229.5|727229.5|729256.9|727256.9|729256.9|727256.9|729218.7|727218.7|28
1632396000000|2021-09-23 11:20:00|729258.6|727258.6|729220.3|727220.3|729260.3|727260.3|729214.1|727214.1|34
1632396010000|2021-09-23 11:20:10|729222.5|727222.5|729268.3|727268.3|729285.3|727721.5|728721.5|727214.8|33
1632396020000|2021-09-23 11:20:20|729264.1|727264.1|729263.3|727263.3|729271.6|727767|728766.6|727256.9|22
1632396030000|2021-09-23 11:20:30|729261.5|727261.5|728718|727718|729262.7|727718.6|728711.7|727208.9|30
1632396040000|2021-09-23 11:20:40|728719.9|727719.9|728717.5|727717.5|728725.9|727725.9|728708.6|727708.6|23
1632396050000|2021-09-23 11:20:50|728718.7|727718.7|728767.1|727767.1|729258.5|727792.1|728714.9|727254.7|27
1632396060000|2021-09-23 11:21:00|728767.7|727767.7|728768|727768|728769.1|727769.1|728743.2|727743.2|21
1632396070000|2021-09-23 11:21:10|728767.8|727767.8|728762.7|727762.7|728768.4|727768.4|728753.1|727753.1|20
1632396080000|2021-09-23 11:21:20|728763.1|727763.1|729343.5|727343.5|729365.3|727849|728751.5|727336.9|27
1632396090000|2021-09-23 11:21:30|729342.9|727342.9|729296.1|727296.1|729343.5|727798.2|728782.8|727294.4|27
1632396100000|2021-09-23 11:21:40|729295.1|727295.1|728774.8|727774.8|729298.5|727774.8|728770.9|727275.5|28
1632396110000|2021-09-23 11:21:50|728784.6|727784.6|728793.7|727793.7|728801.6|727801.6|728784.6|727784.6|32
1632396120000|2021-09-23 11:22:00|728791.2|727791.2|728778.2|727778.2|729276.7|727791.2|728777|727275.7|19
1632396130000|2021-09-23 11:22:10|728777.1|727777.1|728774.7|727774.7|729303.5|727805.7|728770.9|727278.1|22
1632396140000|2021-09-23 11:22:20|729268.3|727268.3|728773.8|727773.8|729276.1|727774.7|728773.1|727268.3|18
1632396150000|2021-09-23 11:22:30|728775.4|727775.4|729221.9|727221.9|729232.6|727839.7|728775.4|727220.9|30
1632396160000|2021-09-23 11:22:40|729223|727223|729077.2|727077.2|729228.1|727723.2|728546.6|727068.5|26
1632396170000|2021-09-23 11:22:50|728579.1|727579.1|729081.3|727081.3|729090|727590.2|728553.6|727067.8|32
1632396180000|2021-09-23 11:23:00|729081|727081|729125.3|727125.3|729134.2|727581.1|728581|727072.2|34
1632396190000|2021-09-23 11:23:10|729116.3|727116.3|728563.8|727563.8|729135.8|727575.8|728559.2|727070.4|36
1632396200000|2021-09-23 11:23:20|728562.3|727562.3|729100|727100|729147.9|727575.7|728557.2|727095.8|28
1632396210000|2021-09-23 11:23:30|729069.2|727069.2|728535.1|727535.1|729083.3|727538.8|728531.4|727042.9|37
1632396220000|2021-09-23 11:23:40|728535|727535|729024.4|727024.4|729043.1|727536.9|728523.4|727024.4|36
1632396230000|2021-09-23 11:23:50|729029.9|727029.9|729035.8|727035.8|729046.6|727046.6|729029.9|727029.9|28
1632396240000|2021-09-23 11:24:00|729036.6|727036.6|729028.6|727028.6|729041.5|727041.5|729020.7|727020.7|36
1632396250000|2021-09-23 11:24:10|729028.9|727028.9|729022.7|727022.7|729028.9|727028.9|729014.2|727014.2|26
1632396260000|2021-09-23 11:24:20|729021.9|727021.9|728919.7|726919.7|729022.9|727518.1|728495.2|726919.7|24
1632396270000|2021-09-23 11:24:30|728918.6|726918.6|728812.3|726812.3|728918.6|727420.2|728402.8|726805.5|30
1632396280000|2021-09-23 11:24:40|728795.8|726795.8|728782.8|726782.8|728802.7|726802.7|728769.4|726769.4|35
1632396290000|2021-09-23 11:24:50|728774.8|726774.8|728730.7|726730.7|728780.3|726780.3|728726.5|726726.5|34
1632396300000|2021-09-23 11:25:00|728739.2|726739.2|728789|726789|728802.3|727286.8|728281.8|726733.8|35
1632396310000|2021-09-23 11:25:10|728796.5|726796.5|728811.3|726811.3|728827.2|727291.6|728291.6|726792.3|34
1632396320000|2021-09-23 11:25:20|728792.1|726792.1|728741|726741|728808.1|727258|728178.4|726681.2|33
1632396330000|2021-09-23 11:25:30|728742.9|726742.9|728695.6|726695.6|728742.9|727249.3|728231.1|726678.3|30
1632396340000|2021-09-23 11:25:40|728696.4|726696.4|728702.2|726702.2|728709.1|727212.6|728193.6|726689.8|38
1632396350000|2021-09-23 11:25:50|728698.5|726698.5|728184.3|727184.3|728712.4|727214.2|728177.2|726660.4|34
1632396360000|2021-09-23 11:26:00|728175.5|727175.5|728164.7|727164.7|728666.4|727181|728160.5|726664.5|29
1632396370000|2021-09-23 11:26:10|728158.9|727158.9|728410.7|727410.7|728900.9|727410.7|728153.2|726646.4|38
1632396380000|2021-09-23 11:26:20|728402.5|727402.5|728965.5|726965.5|728971.3|727469.5|728390.3|726889.2|31
1632396390000|2021-09-23 11:26:30|728965.1|726965.1|728459.9|727459.9|728996|727495.5|728459.5|726963.4|31
1632396400000|2021-09-23 11:26:40|728458.9|727458.9|728420.1|727420.1|728460.2|727460.2|728417.5|727417.5|36
1632396410000|2021-09-23 11:26:50|728379.7|727379.7|728378.1|727378.1|728885.9|727388|728372.7|726873.6|27
1632396420000|2021-09-23 11:27:00|728375.3|727375.3|728875|726875|728882.7|727381.6|728375.3|726867.4|25
1632396430000|2021-09-23 11:27:10|728876.4|726876.4|728880.4|726880.4|728886.3|726886.3|728867|726867|23
1632396440000|2021-09-23 11:27:20|728876.8|726876.8|728855.6|726855.6|728884|727378.8|728350.2|726855.6|22
1632396450000|2021-09-23 11:27:30|728855.8|726855.8|728866.2|726866.2|728874.1|726874.1|728855.3|726855.3|27
1632396460000|2021-09-23 11:27:40|728876.1|726876.1|728854.7|726854.7|728877.8|726877.8|728854.7|726854.7|25
1632396470000|2021-09-23 11:27:50|728856.8|726856.8|728870.5|726870.5|728872.1|726872.1|728854.2|726854.2|22
1632396480000|2021-09-23 11:28:00|728869.9|726869.9|728768.8|726768.8|728877.1|726877.1|728759.4|726759.4|33
1632396490000|2021-09-23 11:28:10|728769.4|726769.4|728722.3|726722.3|728770.1|727261.9|728261.9|726713.3|33
1632396500000|2021-09-23 11:28:20|728719.9|726719.9|728723.3|726723.3|728730.3|727220.6|728220.6|726675.3|36
1632396510000|2021-09-23 11:28:30|728253.1|727253.1|728746.6|726746.6|728768.3|727253.1|728253.1|726732.2|35
1632396520000|2021-09-23 11:28:40|728747.3|726747.3|728163.3|727163.3|728747.3|727164.3|728158.7|726640.1|35
1632396530000|2021-09-23 11:28:50|728151.7|727151.7|728155.4|727155.4|728652|727155.4|728141.5|726613.8|33
1632396540000|2021-09-23 11:29:00|728156.4|727156.4|728890.1|726890.1|728900.5|727397.1|728149.5|726850.6|37
1632396550000|2021-09-23 11:29:10|728882.9|726882.9|728862.9|726862.9|728898.6|727406.8|728338.6|726830.8|31
1632396560000|2021-09-23 11:29:20|728863.4|726863.4|728416.6|727416.6|728918.3|727441.3|728398.1|726853.9|31
1632396570000|2021-09-23 11:29:30|728413.6|727413.6|728491.1|727491.1|728979.5|727491.1|728405.9|726932.8|28
1632396580000|2021-09-23 11:29:40|728477.5|727477.5|728478.7|727478.7|728999.5|727495.2|728474.3|726982.6|26
1632396590000|2021-09-23 11:29:50|728975.8|726975.8|728445.1|727445.1|728975.8|727489.9|728435.6|726933.2|22
1632396600000|2021-09-23 11:30:00|728437.1|727437.1|728459.4|727459.4|728471.5|727471.5|728437.1|727437.1|32
1632396610000|2021-09-23 11:30:10|728481.7|727481.7|728548.5|727548.5|729072.8|727554.9|728481.7|727046.1|31
1632396620000|2021-09-23 11:30:20|728548.9|727548.9|728479.4|727479.4|729011.8|727550.9|728467.4|726988.6|29
1632396630000|2021-09-23 11:30:30|728480.2|727480.2|728931.4|726931.4|728983.9|727484.6|728429.1|726931.4|30
1632396640000|2021-09-23 11:30:40|728941.5|726941.5|728305.2|727305.2|728941.5|727433.3|728305.2|726812.9|29
1632396650000|2021-09-23 11:30:50|728310|727310|728313|727313|728325.9|727325.9|728303.6|727303.6|28
1632396660000|2021-09-23 11:31:00|728312.9|727312.9|728344.6|727344.6|728866.2|727362.4|728311.7|726822.2|20
1632396670000|2021-09-23 11:31:10|728348.5|727348.5|728721.1|726721.1|728846.6|727348.5|728230.2|726721.1|28
1632396680000|2021-09-23 11:31:20|728726.1|726726.1|728689.5|726689.5|728726.1|727212.2|728169|726667.4|34
1632396690000|2021-09-23 11:31:30|728203.7|727203.7|728173.6|727173.6|728672.8|727204.2|728168.6|726672.8|35
1632396700000|2021-09-23 11:31:40|728176.7|727176.7|728196.9|727196.9|728695.1|727211.9|728176.7|726695.1|32
1632396710000|2021-09-23 11:31:50|728195.5|727195.5|728196.9|727196.9|728705|727215.2|728181.5|726674.9|30
1632396720000|2021-09-23 11:32:00|728208.9|727208.9|728679.9|726679.9|728680.1|727214.6|728145|726658.4|27
1632396730000|2021-09-23 11:32:10|728681.3|726681.3|728131.4|727131.4|728682.2|727159.1|728130|726648.4|38
1632396740000|2021-09-23 11:32:20|728133.2|727133.2|728151.6|727151.6|728156|727156|728131.9|727131.9|34
1632396750000|2021-09-23 11:32:30|728133.2|727133.2|728117.3|727117.3|728147.9|727147.9|728100.5|727100.5|37
1632396760000|2021-09-23 11:32:40|728118.5|727118.5|728103.9|727103.9|728119.2|727119.2|728101.8|727101.8|25
1632396770000|2021-09-23 11:32:50|728107|727107|728106.2|727106.2|728117.5|727117.5|728093.7|727093.7|23
1632396780000|2021-09-23 11:33:00|728108.4|727108.4|728101|727101|728124.7|727124.7|728101|727101|24
1632396790000|2021-09-23 11:33:10|728106.8|727106.8|728104.2|727104.2|728122.6|727122.6|728094.2|727094.2|26
1632396800000|2021-09-23 11:33:20|728106.3|727106.3|728125.2|727125.2|728643.8|727154.7|728101.7|726631.8|29
1632396810000|2021-09-23 11:33:30|728128.4|727128.4|728076.1|727076.1|728129.7|727129.7|728055|727055|34
1632396820000|2021-09-23 11:33:40|728070.1|727070.1|728132|727132|728136|727136|728070.1|727070.1|33
1632396830000|2021-09-23 11:33:50|728135.2|727135.2|728079.4|727079.4|728621.8|727146.4|728063.1|726621.8|29
1632396840000|2021-09-23 11:34:00|728077|727077|728055.6|727055.6|728577.7|727077|728053.4|726549.3|29
1632396850000|2021-09-23 11:34:10|728057.1|727057.1|728053.4|727053.4|728064.9|727064.9|728050.4|727050.4|33
1632396860000|2021-09-23 11:34:20|728051.2|727051.2|727889.3|726889.3|728404.5|727051.2|727883.6|726404.5|34
1632396870000|2021-09-23 11:34:30|727890|726890|727845.9|726845.9|728393.8|726895.4|727845.9|726353.5|37
1632396880000|2021-09-23 11:34:40|727846.5|726846.5|727858.6|726858.6|728350.6|726858.6|727830.2|726350.6|35
1632396890000|2021-09-23 11:34:50|727845.7|726845.7|727799.9|726799.9|728370.1|726857.6|727799.6|726331.8|35
1632396900000|2021-09-23 11:35:00|727797.3|726797.3|728354.8|726354.8|728357.9|726827.4|727788.9|726285.1|34
1632396910000|2021-09-23 11:35:10|728364.5|726364.5|728452.2|726452.2|728462.3|726462.3|728359.6|726359.6|36
1632396920000|2021-09-23 11:35:20|728437.9|726437.9|728409.2|726409.2|728443.4|726443.4|728400.7|726400.7|34
1632396930000|2021-09-23 11:35:30|728408.8|726408.8|727897.4|726897.4|728408.8|726898.8|727891.6|726394.2|20
1632396940000|2021-09-23 11:35:40|727895|726895|727916.3|726916.3|727916.3|726916.3|727895|726895|32
1632396950000|2021-09-23 11:35:50|727917.8|726917.8|727927.6|726927.6|728423.1|726936.7|727917.7|726419.4|26
1632396960000|2021-09-23 11:36:00|727926.5|726926.5|727893.1|726893.1|728393.6|726926.5|727888.6|726392.6|32
1632396970000|2021-09-23 11:36:10|727892.6|726892.6|727848.7|726848.7|728354.5|726893.9|727831.9|726354.5|31
1632396980000|2021-09-23 11:36:20|727848|726848|727854.5|726854.5|727855.1|726855.1|727828.4|726828.4|29
1632396990000|2021-09-23 11:36:30|727854.8|726854.8|727857.3|726857.3|727858.8|726858.8|727849.5|726849.5|27
1632397000000|2021-09-23 11:36:40|727856.8|726856.8|727879.3|726879.3|727879.3|726879.3|727855|726855|17
1632397010000|2021-09-23 11:36:50|727883.7|726883.7|727904.2|726904.2|727920.6|726920.6|727871.6|726871.6|33
1632397020000|2021-09-23 11:37:00|727905.5|726905.5|727864.5|726864.5|728384.6|726905.5|727864.5|726364|34
1632397030000|2021-09-23 11:37:10|727864.4|726864.4|727868|726868|728355.7|726868|727853.3|726351.6|36
1632397040000|2021-09-23 11:37:20|727867|726867|728352.7|726352.7|728359.2|726870.7|727830.9|726342.1|35
1632397050000|2021-09-23 11:37:30|728354.9|726354.9|727857.4|726857.4|728367.9|726862.8|727836.3|726346.1|38
1632397060000|2021-09-23 11:37:40|727860.3|726860.3|727939.3|726939.3|728457.2|726946.7|727860.3|726377.3|30
1632397070000|2021-09-23 11:37:50|727943.4|726943.4|727936|726936|727944.3|726944.3|727932.3|726932.3|10
1632397080000|2021-09-23 11:38:00|727937.9|726937.9|727966.4|726966.4|728485.5|726973.9|727937.9|726477.2|27
1632397090000|2021-09-23 11:38:10|727958.7|726958.7|727960.1|726960.1|727965.9|726965.9|727958.1|726958.1|26
1632397100000|2021-09-23 11:38:20|727959.5|726959.5|727935.4|726935.4|728444.4|726966.9|727935.4|726444.4|25
1632397110000|2021-09-23 11:38:30|727940.8|726940.8|728352.2|726352.2|728431|726947.5|727864.3|726349.3|21
1632397120000|2021-09-23 11:38:40|728355.6|726355.6|728244.8|726244.8|728355.6|726355.6|728231.7|726231.7|21
1632397130000|2021-09-23 11:38:50|727743.3|726743.3|727752.5|726752.5|727756.1|726756.1|727741|726741|20
1632397140000|2021-09-23 11:39:00|727749.8|726749.8|727752.7|726752.7|727754.2|726754.2|727741.8|726741.8|29
1632397150000|2021-09-23 11:39:10|727753.7|726753.7|727868.2|726868.2|728348.8|726868.2|727714.6|726328.5|24
1632397160000|2021-09-23 11:39:20|728373.1|726373.1|728401.6|726401.6|728401.6|726881|727880.5|726346.3|40
1632397170000|2021-09-23 11:39:30|728400.4|726400.4|728423.6|726423.6|728431.4|726921.4|727883|726388.3|36
1632397180000|2021-09-23 11:39:40|728420.8|726420.8|727969|726969|728438.9|726969|727969|726408.2|26
1632397190000|2021-09-23 11:39:50|728472.5|726472.5|727981|726981|728482.5|726981|727958.8|726423.8|32
1632397200000|2021-09-23 11:40:00|727977.6|726977.6|727944.9|726944.9|728482|726977.6|727944.9|726466.1|31
1632397210000|2021-09-23 11:40:10|727941.8|726941.8|727952.8|726952.8|728455.6|726952.8|727920.8|726455.6|20
1632397220000|2021-09-23 11:40:20|727953.5|726953.5|727929.3|726929.3|727953.5|726953.5|727929.1|726929.1|26
1632397230000|2021-09-23 11:40:30|727924|726924|727933.8|726933.8|727937|726937|727922.1|726922.1|28
1632397240000|2021-09-23 11:40:40|727931|726931|727978.2|726978.2|727990.1|726990.1|727927.6|726927.6|27
1632397250000|2021-09-23 11:40:50|728009.2|727009.2|728034.6|727034.6|728536.3|727074.5|728009.2|726536.3|35
1632397260000|2021-09-23 11:41:00|728521.7|726521.7|728021.5|727021.5|728521.7|727029.1|728007.5|726521.7|29
1632397270000|2021-09-23 11:41:10|728020.7|727020.7|728034.7|727034.7|728037.7|727037.7|728019.7|727019.7|20
1632397280000|2021-09-23 11:41:20|728033.2|727033.2|728132.1|727132.1|728144.1|727144.1|728033.2|727033.2|24
1632397290000|2021-09-23 11:41:30|728131.8|727131.8|728205.1|727205.1|728205.1|727205.1|728125|727125|26
1632397300000|2021-09-23 11:41:40|728194.5|727194.5|728145|727145|728663.6|727200.7|728137.1|726663.6|29
1632397310000|2021-09-23 11:41:50|728144.8|727144.8|728188.4|727188.4|728192.7|727192.7|728138.4|727138.4|30
1632397320000|2021-09-23 11:42:00|728191.1|727191.1|728157.9|727157.9|728211.1|727211.1|728157.9|727157.9|32
1632397330000|2021-09-23 11:42:10|728171.1|727171.1|728202.2|727202.2|728215|727215|728163|727163|26
1632397340000|2021-09-23 11:42:20|728204.8|727204.8|728186.3|727186.3|728683.2|727205.9|728158.1|726672.5|30
1632397350000|2021-09-23 11:42:30|728189.8|727189.8|728214.5|727214.5|728724.6|727226.2|728147.4|726673.2|31
1632397360000|2021-09-23 11:42:40|728243.2|727243.2|728740.7|726740.7|728740.7|727252.5|728232.4|726735.9|28
1632397370000|2021-09-23 11:42:50|728226.4|727226.4|728211.8|727211.8|728731|727242.8|728208.2|726708.6|32
1632397380000|2021-09-23 11:43:00|728205.7|727205.7|728185.9|727185.9|728211.4|727211.4|728183.9|727183.9|26
1632397390000|2021-09-23 11:43:10|728191.3|727191.3|728194.5|727194.5|728201.2|727201.2|728187.5|727187.5|17
1632397400000|2021-09-23 11:43:20|728193.1|727193.1|728191|727191|728193.5|727193.5|728188.5|727188.5|15
1632397410000|2021-09-23 11:43:30|728191.1|727191.1|728186.9|727186.9|728706.8|727196.5|728179.6|726706.8|23
1632397420000|2021-09-23 11:43:40|728191|727191|728193.2|727193.2|728196|727196|728184.6|727184.6|14
1632397430000|2021-09-23 11:43:50|728189|727189|728223|727223|728738.3|727233.1|728184.9|726729.3|23
1632397440000|2021-09-23 11:44:00|728220.9|727220.9|728223.8|727223.8|728714.2|727223.8|728200.7|726713.2|23
1632397450000|2021-09-23 11:44:10|728222.9|727222.9|728166.3|727166.3|728720.9|727234.1|728159.7|726676.4|29
1632397460000|2021-09-23 11:44:20|728168.4|727168.4|728204.1|727204.1|728719.3|727213|728168.4|726696.6|33
1632397470000|2021-09-23 11:44:30|728204.2|727204.2|728180.2|727180.2|728206.5|727206.5|728178.8|727178.8|30
1632397480000|2021-09-23 11:44:40|728182.4|727182.4|728172.9|727172.9|728670.3|727182.4|728161.6|726670.3|29
1632397490000|2021-09-23 11:44:50|728170.3|727170.3|728235.1|727235.1|728751|727242.9|728169.7|726750.3|31
1632397500000|2021-09-23 11:45:00|728237.4|727237.4|728233.3|727233.3|728244.1|727244.1|728227.2|727227.2|19
1632397510000|2021-09-23 11:45:10|728232.3|727232.3|728215.6|727215.6|728732.1|727240.5|728211.1|726713.6|31
1632397520000|2021-09-23 11:45:20|728216.5|727216.5|728096.4|727096.4|728219|727219|728073.6|727073.6|32
1632397530000|2021-09-23 11:45:30|728096|727096|728067.3|727067.3|728551.7|727100.9|728067.3|726551.7|23
1632397540000|2021-09-23 11:45:40|728059.5|727059.5|728059.2|727059.2|728565.8|727062.7|728059.2|726562.3|13
1632397550000|2021-09-23 11:45:50|728061.6|727061.6|728069.5|727069.5|728069.5|727069.5|728056.4|727056.4|13
1632397560000|2021-09-23 11:46:00|728068.1|727068.1|728169.7|727169.7|728175.2|727175.2|728067.6|727067.6|24
1632397570000|2021-09-23 11:46:10|728148.3|727148.3|728207.2|727207.2|728694|727211.4|728130.7|726629.1|30
1632397580000|2021-09-23 11:46:20|728199|727199|728251|727251|728267.8|727267.8|728199|727199|28
1632397590000|2021-09-23 11:46:30|728249.5|727249.5|728234|727234|728718.7|727256|728231|726712.6|19
1632397600000|2021-09-23 11:46:40|728227|727227|728206.5|727206.5|728697.8|727227|728205.7|726686.7|24
1632397610000|2021-09-23 11:46:50|728203.2|727203.2|728185|727185|728667.6|727216.8|728185|726667.6|27
1632397620000|2021-09-23 11:47:00|728183.5|727183.5|728169.9|727169.9|728192.8|727192.8|728169.9|727169.9|29
1632397630000|2021-09-23 11:47:10|728170.1|727170.1|728635.2|726635.2|728635.2|727170.1|728128.1|726635.2|34
1632397640000|2021-09-23 11:47:20|728136.7|727136.7|728111.3|727111.3|728611.1|727136.7|728111.3|726611.1|30
1632397650000|2021-09-23 11:47:30|728110.9|727110.9|728114.1|727114.1|728114.8|727114.8|728108.6|727108.6|28
1632397660000|2021-09-23 11:47:40|728114.4|727114.4|728083.6|727083.6|728639.5|727143.2|728081.7|726582|32
1632397670000|2021-09-23 11:47:50|728084.3|727084.3|728082.6|727082.6|728092.4|727092.4|728075.7|727075.7|32
1632397680000|2021-09-23 11:48:00|728078|727078|728063.3|727063.3|728080.4|727080.4|728063.3|727063.3|25
1632397690000|2021-09-23 11:48:10|728063.9|727063.9|728065.9|727065.9|728567.4|727067.3|728054|726564.5|27
1632397700000|2021-09-23 11:48:20|728065.8|727065.8|728078.2|727078.2|728083.7|727083.7|728065.6|727065.6|23
1632397710000|2021-09-23 11:48:30|728080|727080|728116.5|727116.5|728116.5|727116.5|728074.7|727074.7|23
1632397720000|2021-09-23 11:48:40|728113.6|727113.6|728117.4|727117.4|728128.7|727128.7|728113.6|727113.6|27
1632397730000|2021-09-23 11:48:50|728118.5|727118.5|728136.3|727136.3|728632.8|727141.4|728110.9|726632.8|34
1632397740000|2021-09-23 11:49:00|728140.4|727140.4|728107.5|727107.5|728140.4|727140.4|728098.5|727098.5|27
1632397750000|2021-09-23 11:49:10|728107.3|727107.3|728105.7|727105.7|728614.3|727121.4|728101.1|726614.3|27
1632397760000|2021-09-23 11:49:20|728104.6|727104.6|728077.3|727077.3|728104.6|727104.6|728070.3|727070.3|26
1632397770000|2021-09-23 11:49:30|728085.2|727085.2|728076.8|727076.8|728085.2|727085.2|728063.5|727063.5|21
1632397780000|2021-09-23 11:49:40|728075.2|727075.2|728083.4|727083.4|728083.9|727083.9|728068.1|727068.1|20
1632397790000|2021-09-23 11:49:50|728082.7|727082.7|728066.1|727066.1|728092|727092|728065.8|727065.8|21
1632397800000|2021-09-23 11:50:00|728062|727062|728052.9|727052.9|728062|727062|728034.6|727034.6|31
1632397810000|2021-09-23 11:50:10|728050.4|727050.4|728050.1|727050.1|728068.7|727068.7|728043.5|727043.5|27
1632397820000|2021-09-23 11:50:20|728050.4|727050.4|728046.5|727046.5|728067.8|727067.8|728023.5|727023.5|28
1632397830000|2021-09-23 11:50:30|728044.6|727044.6|728002.9|727002.9|728509.8|727044.6|727998.4|726492.8|37
1632397840000|2021-09-23 11:50:40|728003.3|727003.3|727996.2|726996.2|728479.8|727012.1|727980.6|726478.4|32
1632397850000|2021-09-23 11:50:50|727995|726995|727982.3|726982.3|728001.1|727001.1|727978|726978|30
1632397860000|2021-09-23 11:51:00|728014.2|727014.2|727951.7|726951.7|728498.5|727030.3|727945.1|726469.6|31
1632397870000|2021-09-23 11:51:10|727949.7|726949.7|727778.2|726778.2|727951.2|726951.2|727766.1|726766.1|26
1632397880000|2021-09-23 11:51:20|727768.3|726768.3|727768.2|726768.2|728244.5|726772.4|727756.2|726244.5|32
1632397890000|2021-09-23 11:51:30|727770.3|726770.3|727770.5|726770.5|727773.2|726773.2|727757.3|726757.3|24
1632397900000|2021-09-23 11:51:40|727770.4|726770.4|728291.4|726291.4|728304|726770.6|727702.6|726200.5|30
1632397910000|2021-09-23 11:51:50|728289.4|726289.4|728300.9|726300.9|728309.7|726788.3|727784.8|726274.6|32
1632397920000|2021-09-23 11:52:00|728298.4|726298.4|727834.8|726834.8|728312.6|726844.2|727802|726289.5|30
1632397930000|2021-09-23 11:52:10|727842.4|726842.4|728330.8|726330.8|728330.8|726842.4|727788.5|726276.6|31
1632397940000|2021-09-23 11:52:20|728328.5|726328.5|727841.4|726841.4|728336.3|726841.7|727833.2|726328.5|25
1632397950000|2021-09-23 11:52:30|728394.8|726394.8|727918.8|726918.8|728430|726918.8|727905.2|726394.8|31
1632397960000|2021-09-23 11:52:40|727919.1|726919.1|727916.8|726916.8|727919.5|726919.5|727914.1|726914.1|23
1632397970000|2021-09-23 11:52:50|727918.2|726918.2|727949.4|726949.4|728443|726955.8|727916.3|726443|24
1632397980000|2021-09-23 11:53:00|727955.5|726955.5|727936.5|726936.5|728444|726961.9|727936.5|726436.3|26
1632397990000|2021-09-23 11:53:10|727937.9|726937.9|727936.3|726936.3|728457.7|726959.9|727934.1|726411.3|31
1632398000000|2021-09-23 11:53:20|727927.5|726927.5|727936.9|726936.9|727940.7|726940.7|727927.5|726927.5|17
1632398010000|2021-09-23 11:53:30|727934.7|726934.7|728418|726418|728418|726939.7|727915.4|726415.4|32
1632398020000|2021-09-23 11:53:40|728419.6|726419.6|727886.2|726886.2|728424.3|726895.7|727859.3|726367.8|36
1632398030000|2021-09-23 11:53:50|727888.6|726888.6|728355.5|726355.5|728394|726894.8|727836.9|726328.8|32
1632398040000|2021-09-23 11:54:00|728355.6|726355.6|727864.1|726864.1|728388.9|726885.8|727863.1|726331.8|34
1632398050000|2021-09-23 11:54:10|727863.1|726863.1|727880.7|726880.7|728343.2|726889.4|727815.9|726330.7|28
1632398060000|2021-09-23 11:54:20|727881.4|726881.4|727799.8|726799.8|728274.9|726887.9|727786|726274.8|28
1632398070000|2021-09-23 11:54:30|727793.7|726793.7|728300.4|726300.4|728304.4|726802.2|727767.3|726281.5|35
1632398080000|2021-09-23 11:54:40|728299.8|726299.8|728259.4|726259.4|728307|726767.2|727767.2|726259.4|32
1632398090000|2021-09-23 11:54:50|728260.2|726260.2|728248.7|726248.7|728260.8|726748.1|727747|726239.7|31
1632398100000|2021-09-23 11:55:00|728248.1|726248.1|728278.6|726278.6|728278.6|726778.2|727778.2|726246.1|30
1632398110000|2021-09-23 11:55:10|728278.7|726278.7|727827.1|726827.1|728327|726827.1|727785.7|726278.7|38
1632398120000|2021-09-23 11:55:20|727813.5|726813.5|727791.6|726791.6|728320.5|726813.5|727791.6|726290.4|28
1632398130000|2021-09-23 11:55:30|727802.1|726802.1|728305.9|726305.9|728309.4|726802.1|727786.4|726294.4|36
1632398140000|2021-09-23 11:55:40|728307.6|726307.6|727895.2|726895.2|728385.8|726895.9|727884.2|726305.5|33
1632398150000|2021-09-23 11:55:50|727898.2|726898.2|728310.1|726310.1|728428.9|726911.8|727874.8|726303.6|38
1632398160000|2021-09-23 11:56:00|728305.3|726305.3|728331.8|726331.8|728338.6|726820.4|727815.2|726305.3|29
1632398170000|2021-09-23 11:56:10|728328.5|726328.5|728303|726303|728328.6|726328.6|728271|726271|26
1632398180000|2021-09-23 11:56:20|728301.4|726301.4|727786|726786|728308.4|726792.8|727772.3|726298.3|31
1632398190000|2021-09-23 11:56:30|727787.7|726787.7|727777.1|726777.1|727794.7|726794.7|727761.9|726761.9|33
1632398200000|2021-09-23 11:56:40|727770.1|726770.1|728209.1|726209.1|728280.9|726772|727711.2|726200.3|34
1632398210000|2021-09-23 11:56:50|728204.2|726204.2|728255.5|726255.5|728255.5|726735.7|727705.5|726204.2|38
1632398220000|2021-09-23 11:57:00|728252.8|726252.8|728256.4|726256.4|728263.6|726758.8|727735.1|726246.9|34
1632398230000|2021-09-23 11:57:10|728256.8|726256.8|727727|726727|728257.7|726759.2|727726.8|726235|34
1632398240000|2021-09-23 11:57:20|727720.4|726720.4|727716.4|726716.4|728233.1|726730.1|727694|726226.6|33
1632398250000|2021-09-23 11:57:30|727717.5|726717.5|727720.7|726720.7|728262.3|726747.3|727713.2|726256.7|35
1632398260000|2021-09-23 11:57:40|727712.5|726712.5|727722.3|726722.3|727727.5|726727.5|727705.4|726705.4|34
1632398270000|2021-09-23 11:57:50|727719.3|726719.3|727716|726716|728226.2|726734.4|727697.1|726226.2|38
1632398280000|2021-09-23 11:58:00|727717|726717|727723.8|726723.8|728221|726745.5|727709.1|726217.1|35
1632398290000|2021-09-23 11:58:10|727724.4|726724.4|727675.6|726675.6|728188|726724.4|727663.7|726186.4|32
1632398300000|2021-09-23 11:58:20|727671.9|726671.9|727606.6|726606.6|727677.4|726677.4|727606.6|726606.6|35
1632398310000|2021-09-23 11:58:30|727608.9|726608.9|727575|726575|728073.1|726608.9|727570.7|726073.1|35
1632398320000|2021-09-23 11:58:40|727575.1|726575.1|727462.7|726462.7|728000.5|726576.5|727444.6|725966.3|35
1632398330000|2021-09-23 11:58:50|727459.1|726459.1|728059.4|726059.4|728059.4|726493|727447.2|725956.5|38
1632398340000|2021-09-23 11:59:00|728054.3|726054.3|727443|726443|728068.9|726493.1|727441.6|725946.5|35
1632398350000|2021-09-23 11:59:10|727435.2|726435.2|727391|726391|727441.1|726441.1|727389.1|726389.1|34
1632398360000|2021-09-23 11:59:20|727394.7|726394.7|727390.3|726390.3|727395.1|726395.1|727380.1|726380.1|26
1632398370000|2021-09-23 11:59:30|727391.8|726391.8|727386.9|726386.9|727922.4|726421.7|727376.5|725901.3|33
1632398380000|2021-09-23 11:59:40|727388.5|726388.5|727370.8|726370.8|727881.8|726396.7|727365.1|725872.7|22
1632398390000|2021-09-23 11:59:50|727367.5|726367.5|727938.8|725938.8|727952.1|726445.3|727367.5|725934.8|24
1632398400000|2021-09-23 12:00:00|727936.7|725936.7|727365.3|726365.3|727936.7|726400.8|727352.6|725884.6|34
1632398410000|2021-09-23 12:00:10|727378.1|726378.1|727315.5|726315.5|727380.6|726380.6|727309|726309|28
1632398420000|2021-09-23 12:00:20|727314.1|726314.1|727232|726232|727735.8|726317.4|727230|725729.1|24
1632398430000|2021-09-23 12:00:30|727237.6|726237.6|727285|726285|727293.5|726293.5|727228.1|726228.1|24
1632398440000|2021-09-23 12:00:40|727285.2|726285.2|727273.6|726273.6|727286.6|726286.6|727261.2|726261.2|28
1632398450000|2021-09-23 12:00:50|727274.8|726274.8|727220.5|726220.5|727712.9|726274.8|727195|725695.1|32
1632398460000|2021-09-23 12:01:00|727231|726231|727686.6|725686.6|727686.8|726240.1|727139.7|725670.4|39
1632398470000|2021-09-23 12:01:10|727186.5|726186.5|727154.3|726154.3|727713.1|726193.1|727126.1|725624|33
1632398480000|2021-09-23 12:01:20|727151.3|726151.3|727636.5|725636.5|727643.8|726154.5|727135.7|725622.6|24
1632398490000|2021-09-23 12:01:30|727631.5|725631.5|727117.7|726117.7|727641.6|726134.2|727103.5|725629.5|32
1632398500000|2021-09-23 12:01:40|727122|726122|727125.7|726125.7|727151|726151|727098.9|726098.9|33
1632398510000|2021-09-23 12:01:50|727142.8|726142.8|727236.6|726236.6|727718.8|726248.6|727131.1|725718.8|30
1632398520000|2021-09-23 12:02:00|727242.7|726242.7|727272.8|726272.8|727777.3|726288|727240.2|725777.3|32
1632398530000|2021-09-23 12:02:10|727275.2|726275.2|727278.7|726278.7|727279.9|726279.9|727256.8|726256.8|34
1632398540000|2021-09-23 12:02:20|727284.5|726284.5|727222.4|726222.4|727723.4|726284.5|727215.4|725723.4|30
1632398550000|2021-09-23 12:02:30|727225.1|726225.1|727264.9|726264.9|727264.9|726264.9|727222.7|726222.7|24
1632398560000|2021-09-23 12:02:40|727267.9|726267.9|727228.4|726228.4|727267.9|726267.9|727218|726218|28
1632398570000|2021-09-23 12:02:50|727227.1|726227.1|727246.6|726246.6|727251.1|726251.1|727209.3|726209.3|28
1632398580000|2021-09-23 12:03:00|727245.4|726245.4|727242.4|726242.4|727246.2|726246.2|727216.6|726216.6|28
1632398590000|2021-09-23 12:03:10|727243.1|726243.1|727226.2|726226.2|727255.9|726255.9|727222.9|726222.9|32
1632398600000|2021-09-23 12:03:20|727229.4|726229.4|727224.5|726224.5|727265.2|726265.2|727223.4|726223.4|27
1632398610000|2021-09-23 12:03:30|727234.1|726234.1|727292.5|726292.5|727292.5|726292.5|727212.9|726212.9|30
1632398620000|2021-09-23 12:03:40|727286.4|726286.4|727290.1|726290.1|727293.6|726293.6|727267.7|726267.7|23
1632398630000|2021-09-23 12:03:50|727289.3|726289.3|727304.6|726304.6|727832.5|726345.4|727289.3|725826.6|28
1632398640000|2021-09-23 12:04:00|727305.3|726305.3|727284.7|726284.7|727840.3|726385.2|727267.5|725829.1|37
1632398650000|2021-09-23 12:04:10|727284|726284|727310.3|726310.3|727331.9|726331.9|727269.9|726269.9|39
1632398660000|2021-09-23 12:04:20|727313.6|726313.6|727319.7|726319.7|727818.9|726319.7|727273.2|725771.9|38
1632398670000|2021-09-23 12:04:30|727312.2|726312.2|727350.2|726350.2|727832.3|726355.3|727291.3|725825.7|38
1632398680000|2021-09-23 12:04:40|727347.3|726347.3|727308.5|726308.5|727825.5|726354.2|727294.9|725801.5|34
1632398690000|2021-09-23 12:04:50|727302.7|726302.7|727899.9|725899.9|727899.9|726328.8|727299.3|725814.8|34
1632398700000|2021-09-23 12:05:00|727930.6|725930.6|727417.4|726417.4|727942.4|726432|727406.1|725885.3|38
1632398710000|2021-09-23 12:05:10|727414.5|726414.5|728030.7|726030.7|728058.1|726491.1|727374.3|725901.2|37
1632398720000|2021-09-23 12:05:20|728032.2|726032.2|728037|726037|728051.5|726051.5|728030.1|726030.1|32
1632398730000|2021-09-23 12:05:30|728037.2|726037.2|728034|726034|728043.2|726043.2|728027.1|726027.1|35
1632398740000|2021-09-23 12:05:40|728033|726033|727998|725998|728033|726508.9|727492.9|725983.5|35
1632398750000|2021-09-23 12:05:50|727997.6|725997.6|728036.7|726036.7|728052|726052|727997.4|725997.4|34
1632398760000|2021-09-23 12:06:00|728036.9|726036.9|728132|726132|728132|726602.3|727601|726033|39
1632398770000|2021-09-23 12:06:10|728121.5|726121.5|728073.8|726073.8|728121.5|726619.1|727588|726061|29
1632398780000|2021-09-23 12:06:20|728069.9|726069.9|728097.7|726097.7|728205.1|726696.2|727601.6|726069.9|38
1632398790000|2021-09-23 12:06:30|728097.9|726097.9|728055|726055|728108.5|726573.2|727561.4|726054.1|33
1632398800000|2021-09-23 12:06:40|728042.9|726042.9|728083.9|726083.9|728085.8|726085.8|728042.9|726042.9|38
1632398810000|2021-09-23 12:06:50|728075.8|726075.8|727609.1|726609.1|728127.7|726611.6|727569.8|726066.7|40
1632398820000|2021-09-23 12:07:00|727603.1|726603.1|727721.5|726721.5|728228.7|726723.8|727603.1|726192.1|33
1632398830000|2021-09-23 12:07:10|727719.9|726719.9|728137.8|726137.8|728151.9|726724.2|727686.6|726132.6|30
1632398840000|2021-09-23 12:07:20|728142.6|726142.6|727636.5|726636.5|728142.6|726639.9|727627|726131.2|30
1632398850000|2021-09-23 12:07:30|727638.6|726638.6|727607.1|726607.1|728130.2|726638.6|727585.2|726106|37
1632398860000|2021-09-23 12:07:40|727607.7|726607.7|728121.3|726121.3|728131.5|726632.9|727606.8|726117.5|35
1632398870000|2021-09-23 12:07:50|728121.6|726121.6|727623|726623|728124.4|726623.1|727606.9|726110.8|35
1632398880000|2021-09-23 12:08:00|727638.5|726638.5|728016.5|726016.5|728134.3|726638.5|727531.5|726013.3|36
1632398890000|2021-09-23 12:08:10|728011.8|726011.8|728027.1|726027.1|728051.7|726556.9|727537.9|726011.8|34
1632398900000|2021-09-23 12:08:20|728029.3|726029.3|728021.7|726021.7|728031.5|726031.5|728019.6|726019.6|32
1632398910000|2021-09-23 12:08:30|728027.2|726027.2|728067.5|726067.5|728068.4|726068.4|728026.4|726026.4|35
1632398920000|2021-09-23 12:08:40|728070.4|726070.4|728005.2|726005.2|728070.4|726070.4|728001|726001|32
1632398930000|2021-09-23 12:08:50|728003.5|726003.5|728039.9|726039.9|728040.8|726040.8|728003.5|726003.5|24
1632398940000|2021-09-23 12:09:00|728039.1|726039.1|728072.7|726072.7|728088.2|726088.2|728035.3|726035.3|34
1632398950000|2021-09-23 12:09:10|728063|726063|728100.6|726100.6|728101.3|726101.3|728050.9|726050.9|35
1632398960000|2021-09-23 12:09:20|728121.2|726121.2|728209.5|726209.5|728211.5|726211.5|728121.2|726121.2|35
1632398970000|2021-09-23 12:09:30|728209|726209|728232.8|726232.8|728237.5|726237.5|728197.9|726197.9|25
1632398980000|2021-09-23 12:09:40|728230.8|726230.8|728215.6|726215.6|728242.2|726242.2|728215.6|726215.6|27
1632398990000|2021-09-23 12:09:50|728210.1|726210.1|728235|726235|728235|726235|728204.3|726204.3|26
1632399000000|2021-09-23 12:10:00|728237.7|726237.7|728224.6|726224.6|728237.9|726237.9|728213.2|726213.2|21
1632399010000|2021-09-23 12:10:10|728212.7|726212.7|728211.4|726211.4|728222|726222|728202.8|726202.8|24
1632399020000|2021-09-23 12:10:20|728210.5|726210.5|728214.7|726214.7|728224.7|726224.7|728208.9|726208.9|28
1632399030000|2021-09-23 12:10:30|728214.3|726214.3|728169.4|726169.4|728214.4|726214.4|728162.9|726162.9|31
1632399040000|2021-09-23 12:10:40|728170.1|726170.1|727690.2|726690.2|728192.9|726690.2|727675.7|726168.3|34
1632399050000|2021-09-23 12:10:50|727693.3|726693.3|728260.5|726260.5|728270.1|726693.3|727686.6|726223.7|33
1632399060000|2021-09-23 12:11:00|728260.4|726260.4|728241.2|726241.2|728260.7|726260.7|728241.2|726241.2|32
1632399070000|2021-09-23 12:11:10|728242.7|726242.7|728251.6|726251.6|728256.8|726256.8|728216.6|726216.6|33
1632399080000|2021-09-23 12:11:20|728250.6|726250.6|728240|726240|728278.6|726796.3|727775|726240|28
1632399090000|2021-09-23 12:11:30|728237|726237|728240.6|726240.6|728249.8|726249.8|728230.1|726230.1|27
1632399100000|2021-09-23 12:11:40|728240.8|726240.8|728265.2|726265.2|728287.8|726790.6|727790.6|726237.7|28
1632399110000|2021-09-23 12:11:50|728270.5|726270.5|728273.1|726273.1|728281.3|726281.3|728270.5|726270.5|29
1632399120000|2021-09-23 12:12:00|728268.1|726268.1|728288.5|726288.5|728288.5|726288.5|728256.9|726256.9|29
1632399130000|2021-09-23 12:12:10|728283.2|726283.2|728269.8|726269.8|728283.2|726283.2|728267.7|726267.7|19
1632399140000|2021-09-23 12:12:20|728269.9|726269.9|728279.1|726279.1|728288.8|726288.8|728269.9|726269.9|23
1632399150000|2021-09-23 12:12:30|728280.6|726280.6|728291.8|726291.8|728295.9|726295.9|728278.8|726278.8|23
1632399160000|2021-09-23 12:12:40|728291.5|726291.5|728400.5|726400.5|728409.2|726409.2|728291.5|726291.5|28
1632399170000|2021-09-23 12:12:50|728399.4|726399.4|727975.2|726975.2|728404.5|726975.2|727975.2|726390.7|25
1632399180000|2021-09-23 12:13:00|727967.3|726967.3|727877.6|726877.6|728468.5|726970.5|727877.6|726418.3|37
1632399190000|2021-09-23 12:13:10|727881.5|726881.5|727883.5|726883.5|727885.8|726885.8|727878.9|726878.9|29
1632399200000|2021-09-23 12:13:20|727883.1|726883.1|727886.2|726886.2|728383.1|726888|727876.2|726371.2|36
1632399210000|2021-09-23 12:13:30|727884.8|726884.8|727878.9|726878.9|728378.4|726884.8|727868.5|726371.8|36
1632399220000|2021-09-23 12:13:40|727876.8|726876.8|727949.4|726949.4|727951|726951|727876.8|726876.8|30
1632399230000|2021-09-23 12:13:50|727949.2|726949.2|727947.4|726947.4|728454|726963.7|727946.4|726444.1|27
1632399240000|2021-09-23 12:14:00|727948|726948|727995.5|726995.5|728001.8|727001.8|727939.4|726939.4|32
1632399250000|2021-09-23 12:14:10|727994.4|726994.4|728001.6|727001.6|728016.6|727016.6|727993.3|726993.3|29
1632399260000|2021-09-23 12:14:20|728000.2|727000.2|728005.1|727005.1|728011.6|727011.6|727995|726995|35
1632399270000|2021-09-23 12:14:30|728003.5|727003.5|728022.9|727022.9|728028.9|727028.9|728001.7|727001.7|32
1632399280000|2021-09-23 12:14:40|728022.7|727022.7|728057.3|727057.3|728063.4|727063.4|728019.9|727019.9|24
1632399290000|2021-09-23 12:14:50|728060.7|727060.7|728127.1|727127.1|728127.1|727127.1|728060.7|727060.7|28
1632399300000|2021-09-23 12:15:00|728127|727127|727990.6|726990.6|728597.8|727137.6|727990.6|726500.5|36
1632399310000|2021-09-23 12:15:10|728486|726486|727989.6|726989.6|728504.5|727016.7|727989.6|726485|33
1632399320000|2021-09-23 12:15:20|728489.7|726489.7|728538.7|726538.7|728577.8|727072.3|728072.3|726488.6|35
1632399330000|2021-09-23 12:15:30|728534|726534|728452.9|726452.9|728534|726534|728449.1|726449.1|37
1632399340000|2021-09-23 12:15:40|728456.7|726456.7|728437|726437|728456.8|726456.8|728429.4|726429.4|32
1632399350000|2021-09-23 12:15:50|728438.9|726438.9|728411.7|726411.7|728449.2|726449.2|728396.6|726396.6|25
1632399360000|2021-09-23 12:16:00|728411.2|726411.2|728417.9|726417.9|728418|726912.1|727891.4|726386|37
1632399370000|2021-09-23 12:16:10|728422.5|726422.5|728447.3|726447.3|728463.2|726463.2|728422.5|726422.5|26
1632399380000|2021-09-23 12:16:20|728444.9|726444.9|728440.2|726440.2|728451.8|726451.8|728437.4|726437.4|25
1632399390000|2021-09-23 12:16:30|728439.4|726439.4|728430.6|726430.6|728439.4|726439.4|728420.4|726420.4|32
1632399400000|2021-09-23 12:16:40|728429.3|726429.3|728435.3|726435.3|728438.2|726438.2|728429.3|726429.3|30
1632399410000|2021-09-23 12:16:50|728432.4|726432.4|728428.4|726428.4|728445.2|726445.2|728427.6|726427.6|29
1632399420000|2021-09-23 12:17:00|728427.3|726427.3|728432.5|726432.5|728432.5|726943.5|727887.4|726388.1|37
1632399430000|2021-09-23 12:17:10|728429.3|726429.3|727966.6|726966.6|728457.7|726967.6|727955.8|726429.3|35
1632399440000|2021-09-23 12:17:20|727963.5|726963.5|727962.8|726962.8|727966.1|726966.1|727954.6|726954.6|23
1632399450000|2021-09-23 12:17:30|727962.3|726962.3|728537.2|726537.2|728565.4|726962.3|727960.9|726496.5|30
1632399460000|2021-09-23 12:17:40|728537.6|726537.6|728559.6|726559.6|728565.8|726565.8|728536.3|726536.3|28
1632399470000|2021-09-23 12:17:50|728559.7|726559.7|728066.7|727066.7|728570.2|727077.9|728065.2|726558.6|32
1632399480000|2021-09-23 12:18:00|728075.3|727075.3|728530.6|726530.6|728559.2|727075.4|728064.2|726509.5|35
1632399490000|2021-09-23 12:18:10|728529.6|726529.6|728524.3|726524.3|728546.3|726546.3|728502.4|726502.4|37
1632399500000|2021-09-23 12:18:20|728521.8|726521.8|728525.8|726525.8|728560.2|727062.9|728055.1|726518.1|38
1632399510000|2021-09-23 12:18:30|728524.1|726524.1|728547|726547|728566.4|726566.4|728524.1|726524.1|34
1632399520000|2021-09-23 12:18:40|728527.1|726527.1|728528.6|726528.6|728535.7|726535.7|728525.5|726525.5|32
1632399530000|2021-09-23 12:18:50|728528.9|726528.9|728539.4|726539.4|728542.6|726542.6|728525.8|726525.8|28
1632399540000|2021-09-23 12:19:00|728538.5|726538.5|728120.2|727120.2|728624.3|727124.1|728065.5|726538.5|36
1632399550000|2021-09-23 12:19:10|728617.5|726617.5|728686.3|726686.3|728686.3|726686.3|728617.5|726617.5|27
1632399560000|2021-09-23 12:19:20|728683|726683|728692|726692|728707.9|726707.9|728670.3|726670.3|32
1632399570000|2021-09-23 12:19:30|728690.5|726690.5|728699|726699|728725|726725|728690.5|726690.5|28
1632399580000|2021-09-23 12:19:40|728698.9|726698.9|728698.4|726698.4|728719|726719|728687.2|726687.2|25
1632399590000|2021-09-23 12:19:50|728699.4|726699.4|728162.8|727162.8|728699.4|727176.9|728162.8|726666.2|33
1632399600000|2021-09-23 12:20:00|728646.5|726646.5|728644|726644|728668.1|727175.4|728153.2|726610.3|39
1632399610000|2021-09-23 12:20:10|728641.3|726641.3|728162|727162|728673.6|727167.1|728160.2|726640|36
1632399620000|2021-09-23 12:20:20|728160.8|727160.8|728663.1|726663.1|728664|727165.6|728160|726658.1|27
1632399630000|2021-09-23 12:20:30|728663.9|726663.9|728643.4|726643.4|728666.5|726666.5|728622|726622|22
1632399640000|2021-09-23 12:20:40|728643.3|726643.3|728648.1|726648.1|728652.9|726652.9|728631.3|726631.3|23
1632399650000|2021-09-23 12:20:50|728657.4|726657.4|728691.5|726691.5|728712.4|727222.3|728189.4|726655.1|32
1632399660000|2021-09-23 12:21:00|728691|726691|728690|726690|728710.5|726710.5|728684.6|726684.6|28
1632399670000|2021-09-23 12:21:10|728689.7|726689.7|728561.4|726561.4|728692.2|726692.2|728553.9|726553.9|30
1632399680000|2021-09-23 12:21:20|728562.3|726562.3|728542.9|726542.9|728568|726568|728531.4|726531.4|32
1632399690000|2021-09-23 12:21:30|728542.2|726542.2|728511.4|726511.4|728544.8|727014.6|727998.7|726509.6|29
1632399700000|2021-09-23 12:21:40|728506.6|726506.6|728462.3|726462.3|728506.6|726506.6|728461.1|726461.1|31
1632399710000|2021-09-23 12:21:50|728465.2|726465.2|727959|726959|728465.2|726959|727959|726437.9|31
1632399720000|2021-09-23 12:22:00|728463.3|726463.3|728482.5|726482.5|728514.1|727023.7|728011.1|726458|31
1632399730000|2021-09-23 12:22:10|728483.7|726483.7|728508.8|726508.8|728523.4|726523.4|728483.7|726483.7|26
1632399740000|2021-09-23 12:22:20|728506.2|726506.2|728490.7|726490.7|728510.8|726510.8|728490.7|726490.7|19
1632399750000|2021-09-23 12:22:30|728488.8|726488.8|728495.6|726495.6|728507.7|726507.7|728483.8|726483.8|20
1632399760000|2021-09-23 12:22:40|728495.5|726495.5|728539.6|726539.6|728539.6|726539.6|728490.4|726490.4|23
1632399770000|2021-09-23 12:22:50|728535.6|726535.6|728531.1|726531.1|728541.7|727039.6|728035.4|726525.8|27
1632399780000|2021-09-23 12:23:00|728530.8|726530.8|728547.8|726547.8|728566.7|726566.7|728527.9|726527.9|28
1632399790000|2021-09-23 12:23:10|728549.9|726549.9|728566.4|726566.4|728572.4|726572.4|728549.3|726549.3|27
1632399800000|2021-09-23 12:23:20|728566.2|726566.2|728580.1|726580.1|728586|726586|728565.3|726565.3|31
1632399810000|2021-09-23 12:23:30|728579.3|726579.3|728663.4|726663.4|728663.4|727122|728114.4|726579.3|29
1632399820000|2021-09-23 12:23:40|728666.1|726666.1|728182|727182|728666.1|727182.4|728158.3|726666.1|34
1632399830000|2021-09-23 12:23:50|728181.1|727181.1|728733.4|726733.4|728733.9|727197.1|728175.3|726720.5|31
1632399840000|2021-09-23 12:24:00|728733.1|726733.1|728803.1|726803.1|728843.5|727341.8|728248.3|726733.1|34
1632399850000|2021-09-23 12:24:10|728805.3|726805.3|728737|726737|728809.3|726809.3|728737|726737|27
1632399860000|2021-09-23 12:24:20|728729.9|726729.9|728679.1|726679.1|728734.6|726734.6|728679.1|726679.1|31
1632399870000|2021-09-23 12:24:30|728682.2|726682.2|728679.2|726679.2|728690.9|726690.9|728659.4|726659.4|33
1632399880000|2021-09-23 12:24:40|728662.1|726662.1|728695.6|726695.6|728695.6|726695.6|728659.3|726659.3|29
1632399890000|2021-09-23 12:24:50|728717.4|726717.4|728690.9|726690.9|728754.7|727193.4|728193.4|726679.9|35
1632399900000|2021-09-23 12:25:00|728692.2|726692.2|728663.3|726663.3|728695.2|727200.7|728200.7|726663.3|35
1632399910000|2021-09-23 12:25:10|728661.9|726661.9|728663.9|726663.9|728666.1|726666.1|728656.4|726656.4|32
1632399920000|2021-09-23 12:25:20|728665.6|726665.6|728662.6|726662.6|728671|726671|728640.3|726640.3|34
1632399930000|2021-09-23 12:25:30|728659.4|726659.4|728696.2|726696.2|728699.5|726699.5|728659.4|726659.4|28
1632399940000|2021-09-23 12:25:40|728699.1|726699.1|728644.9|726644.9|728699.1|726699.1|728624.6|726624.6|29
1632399950000|2021-09-23 12:25:50|728643.9|726643.9|728648.1|726648.1|728648.1|726648.1|728634.9|726634.9|27
1632399960000|2021-09-23 12:26:00|728641.4|726641.4|728640.4|726640.4|728647|726647|728636.7|726636.7|31
1632399970000|2021-09-23 12:26:10|728632.3|726632.3|728636.1|726636.1|728650.8|726650.8|728632.3|726632.3|38
1632399980000|2021-09-23 12:26:20|728656|726656|728652.6|726652.6|728662|726662|728641.9|726641.9|31
1632399990000|2021-09-23 12:26:30|728650.5|726650.5|728630|726630|728657.7|726657.7|728630|726630|35
1632400000000|2021-09-23 12:26:40|728629.8|726629.8|728111.2|727111.2|728629.8|727111.2|728106.1|726618.7|21
1632400010000|2021-09-23 12:26:50|728108.6|727108.6|728607.6|726607.6|728608.8|727110.8|728107.9|726599.8|21
1632400020000|2021-09-23 12:27:00|728610.3|726610.3|728087|727087|728616.5|727096.1|728071.2|726592.8|28
1632400030000|2021-09-23 12:27:10|728591.9|726591.9|728549.1|726549.1|728591.9|727088.6|728074.7|726544.1|31
1632400040000|2021-09-23 12:27:20|728549.3|726549.3|728574.7|726574.7|728593.9|726593.9|728549.3|726549.3|29
1632400050000|2021-09-23 12:27:30|728585.9|726585.9|728579.7|726579.7|728585.9|726585.9|728566.8|726566.8|25
1632400060000|2021-09-23 12:27:40|728567.7|726567.7|728592.1|726592.1|728597|726597|728567|726567|20
1632400070000|2021-09-23 12:27:50|728590.7|726590.7|728621.3|726621.3|728621.3|726621.3|728590.7|726590.7|28
1632400080000|2021-09-23 12:28:00|728623.2|726623.2|728636.2|726636.2|728640.4|726640.4|728601.4|726601.4|34
1632400090000|2021-09-23 12:28:10|728636.3|726636.3|728642.2|726642.2|728659|726659|728636.3|726636.3|26
1632400100000|2021-09-23 12:28:20|728627|726627|728651|726651|728657.3|726657.3|728619.6|726619.6|24
1632400110000|2021-09-23 12:28:30|728650.9|726650.9|728635.9|726635.9|728650.9|726650.9|728632.4|726632.4|31
1632400120000|2021-09-23 12:28:40|728636|726636|728623.1|726623.1|728636|726636|728623.1|726623.1|21
1632400130000|2021-09-23 12:28:50|728621.7|726621.7|728609.6|726609.6|728621.7|726621.7|728609.5|726609.5|22
1632400140000|2021-09-23 12:29:00|728612.4|726612.4|728614.1|726614.1|728616.7|726616.7|728610.3|726610.3|26
1632400150000|2021-09-23 12:29:10|728612.4|726612.4|728572.4|726572.4|728622.3|726622.3|728567.3|726567.3|29
1632400160000|2021-09-23 12:29:20|728549.4|726549.4|728555|726555|728582|726582|728540.7|726540.7|22
1632400170000|2021-09-23 12:29:30|728563.7|726563.7|728635.4|726635.4|728660.1|726660.1|728529.9|726529.9|34
1632400180000|2021-09-23 12:29:40|728635.5|726635.5|728552.2|726552.2|728639.1|726639.1|728552.2|726552.2|29
1632400190000|2021-09-23 12:29:50|728550.2|726550.2|728552.5|726552.5|728581.6|726581.6|728548.1|726548.1|22
1632400200000|2021-09-23 12:30:00|728576.8|726576.8|728540.7|726540.7|728597.4|726597.4|728534.1|726534.1|31
1632400210000|2021-09-23 12:30:10|728544.8|726544.8|728536.2|726536.2|728555.3|726555.3|728497.7|726497.7|31
1632400220000|2021-09-23 12:30:20|728539.7|726539.7|728511.8|726511.8|728539.7|726539.7|728498.1|726498.1|32
1632400230000|2021-09-23 12:30:30|728515.2|726515.2|728514.7|726514.7|728527.4|726527.4|728490.7|726490.7|26
1632400240000|2021-09-23 12:30:40|728511.5|726511.5|728506.9|726506.9|728514.4|726514.4|728492|726492|32
1632400250000|2021-09-23 12:30:50|728504.4|726504.4|728515.1|726515.1|728519.7|726519.7|728496.6|726496.6|28
1632400260000|2021-09-23 12:31:00|728505.5|726505.5|728480|726480|728515.5|726515.5|728478.9|726478.9|34
1632400270000|2021-09-23 12:31:10|728473.3|726473.3|728439.2|726439.2|728474|726932.3|727932.3|726421.6|22
1632400280000|2021-09-23 12:31:20|728428.5|726428.5|728428.1|726428.1|728447.8|726447.8|728415.3|726415.3|21
1632400290000|2021-09-23 12:31:30|728427.8|726427.8|728379.3|726379.3|728429.1|726429.1|728371|726371|25
1632400300000|2021-09-23 12:31:40|728368.2|726368.2|728404.9|726404.9|728404.9|726905.2|727881.9|726368.2|34
1632400310000|2021-09-23 12:31:50|728404.7|726404.7|728405.7|726405.7|728408.2|726899.5|727884.2|726376.7|35
1632400320000|2021-09-23 12:32:00|728402.3|726402.3|728412.7|726412.7|728416.8|726898.9|727898.9|726380.4|32
1632400330000|2021-09-23 12:32:10|727911.1|726911.1|728420.5|726420.5|728420.5|726923.9|727903.9|726406.6|29
1632400340000|2021-09-23 12:32:20|727921.7|726921.7|728462.4|726462.4|728477.7|726926.3|727909.6|726456.9|28
1632400350000|2021-09-23 12:32:30|728460.9|726460.9|727915.2|726915.2|728468.5|726939.9|727891.9|726460|33
1632400360000|2021-09-23 12:32:40|727931.8|726931.8|727912|726912|728402.3|726931.8|727874.3|726393.3|29
1632400370000|2021-09-23 12:32:50|727900.3|726900.3|728302.8|726302.8|728396.2|726902.2|727871.3|726302.8|35
1632400380000|2021-09-23 12:33:00|728279.1|726279.1|727628.2|726628.2|728286.8|726756.6|727618.7|726125.7|40
1632400390000|2021-09-23 12:33:10|727626.3|726626.3|728208.8|726208.8|728217.4|726666.8|727624.8|726132.9|40
1632400400000|2021-09-23 12:33:20|728194.2|726194.2|728130.4|726130.4|728212.8|726212.8|728126.1|726126.1|24
1632400410000|2021-09-23 12:33:30|728121.4|726121.4|728030.5|726030.5|728144.6|726144.6|728016.7|726016.7|31
1632400420000|2021-09-23 12:33:40|728016|726016|727995.6|725995.6|728044.3|726527.3|727527.3|725988.5|35
1632400430000|2021-09-23 12:33:50|727995.5|725995.5|728006.8|726006.8|728031.8|726506.4|727506.4|725914.7|35
1632400440000|2021-09-23 12:34:00|728008|726008|728167.7|726167.7|728207.6|726649.5|727535.1|726006.8|39
1632400450000|2021-09-23 12:34:10|728179.8|726179.8|728134.3|726134.3|728179.8|726179.8|728108.2|726108.2|37
1632400460000|2021-09-23 12:34:20|728142.8|726142.8|728077.2|726077.2|728142.8|726142.8|728065.3|726065.3|37
1632400470000|2021-09-23 12:34:30|728089.2|726089.2|728064.4|726064.4|728102.4|726102.4|728026|726026|32
1632400480000|2021-09-23 12:34:40|728063.6|726063.6|728030.3|726030.3|728067.8|726067.8|728001.9|726001.9|33
1632400490000|2021-09-23 12:34:50|728052.3|726052.3|728050.6|726050.6|728062|726062|728019.7|726019.7|33
1632400500000|2021-09-23 12:35:00|728050.9|726050.9|728115.3|726115.3|728121.2|726121.2|728041.8|726041.8|34
1632400510000|2021-09-23 12:35:10|728102|726102|728050.3|726050.3|728109.4|726605.3|727599.5|726028.6|29
1632400520000|2021-09-23 12:35:20|728059.1|726059.1|728055.8|726055.8|728063|726517|727504.2|726008|36
1632400530000|2021-09-23 12:35:30|728048.6|726048.6|727557.9|726557.9|728059.9|726560.4|727547.7|726022.5|35
1632400540000|2021-09-23 12:35:40|727558.1|726558.1|728052.7|726052.7|728071.8|726575.6|727534.4|726038.4|34
1632400550000|2021-09-23 12:35:50|727555.2|726555.2|727549.5|726549.5|728047.9|726583.1|727541.9|726047.9|32
1632400560000|2021-09-23 12:36:00|727551.7|726551.7|727612.3|726612.3|728073.3|726612.3|727549|726059.3|35
1632400570000|2021-09-23 12:36:10|727603.4|726603.4|727581.3|726581.3|727613|726613|727580.4|726580.4|27
1632400580000|2021-09-23 12:36:20|727571.8|726571.8|728083.7|726083.7|728084.7|726598.9|727569.8|726083.7|30
1632400590000|2021-09-23 12:36:30|727577.1|726577.1|727559.4|726559.4|728048.5|726593|727527.3|726018|39
1632400600000|2021-09-23 12:36:40|727551|726551|727556.7|726556.7|728031.8|726563.9|727523.8|726031.8|37
1632400610000|2021-09-23 12:36:50|728054.4|726054.4|727588.5|726588.5|728054.4|726596.2|727561.3|726054.4|38
1632400620000|2021-09-23 12:37:00|727595.3|726595.3|727530.7|726530.7|728041.8|726595.3|727522.5|726038|40
1632400630000|2021-09-23 12:37:10|727533.4|726533.4|727559.5|726559.5|728022.3|726559.5|727511.4|726020.2|37
1632400640000|2021-09-23 12:37:20|727562.1|726562.1|727530.3|726530.3|728025.4|726563.3|727522.6|726025.4|30
1632400650000|2021-09-23 12:37:30|727524|726524|727514|726514|727524|726524|727513|726513|29
1632400660000|2021-09-23 12:37:40|727513.4|726513.4|727461.8|726461.8|727513.9|726513.9|727459.5|726459.5|34
1632400670000|2021-09-23 12:37:50|727463|726463|727429.2|726429.2|727475.1|726475.1|727404.7|726404.7|34
1632400680000|2021-09-23 12:38:00|727431.2|726431.2|727444.6|726444.6|727486|726486|727427|726427|34
1632400690000|2021-09-23 12:38:10|727456.7|726456.7|727495.3|726495.3|727501.3|726501.3|727437.5|726437.5|37
1632400700000|2021-09-23 12:38:20|727495.2|726495.2|727467.2|726467.2|727495.2|726495.2|727455.9|726455.9|35
1632400710000|2021-09-23 12:38:30|727474.7|726474.7|727487.8|726487.8|727519|726519|727473.1|726473.1|39
1632400720000|2021-09-23 12:38:40|727979.8|725979.8|728029.9|726029.9|728033.8|726539.3|727488.4|725977.9|31
1632400730000|2021-09-23 12:38:50|727531.4|726531.4|727517.5|726517.5|727535.4|726535.4|727510.6|726510.6|26
1632400740000|2021-09-23 12:39:00|727522.8|726522.8|727472.6|726472.6|727527.9|726527.9|727472.6|726472.6|32
1632400750000|2021-09-23 12:39:10|727476|726476|727398.2|726398.2|727476|726476|727390.1|726390.1|35
1632400760000|2021-09-23 12:39:20|727398.4|726398.4|727400.1|726400.1|727409.2|726409.2|727393.1|726393.1|30
1632400770000|2021-09-23 12:39:30|727402.5|726402.5|727397.8|726397.8|727416|726416|727387.4|726387.4|31
1632400780000|2021-09-23 12:39:40|727394.9|726394.9|727375|726375|727872.9|726398|727375|725863.3|28
1632400790000|2021-09-23 12:39:50|727370|726370|727326.5|726326.5|727374.8|726374.8|727326.5|726326.5|33
1632400800000|2021-09-23 12:40:00|727325|726325|727345.9|726345.9|727364.7|726364.7|727325|726325|28
1632400810000|2021-09-23 12:40:10|727351.9|726351.9|727357.7|726357.7|727889.5|726392.8|727351.9|725884.1|31
1632400820000|2021-09-23 12:40:20|727347.8|726347.8|727364.8|726364.8|727366.3|726366.3|727347.8|726347.8|25
1632400830000|2021-09-23 12:40:30|727358.1|726358.1|727335.8|726335.8|727368.6|726368.6|727326.8|726326.8|28
1632400840000|2021-09-23 12:40:40|727338.5|726338.5|727375.7|726375.7|727418.6|726418.6|727334.6|726334.6|35
1632400850000|2021-09-23 12:40:50|727379.4|726379.4|727378.6|726378.6|727395.1|726395.1|727369.2|726369.2|21
1632400860000|2021-09-23 12:41:00|727376.8|726376.8|727400.1|726400.1|727413.5|726413.5|727370.5|726370.5|32
1632400870000|2021-09-23 12:41:10|727402.2|726402.2|727377.3|726377.3|727886.8|726425.7|727376.7|725875|30
1632400880000|2021-09-23 12:41:20|727367.8|726367.8|727359.9|726359.9|727382|726382|727328.1|726328.1|30
1632400890000|2021-09-23 12:41:30|727358.5|726358.5|727361.1|726361.1|727871.2|726386.1|727345|725857.9|35
1632400900000|2021-09-23 12:41:40|727357.6|726357.6|727359.7|726359.7|727414.5|726414.5|727350.9|726350.9|32
1632400910000|2021-09-23 12:41:50|727364.9|726364.9|727347.8|726347.8|727364.9|726364.9|727337.3|726337.3|33
1632400920000|2021-09-23 12:42:00|727348.6|726348.6|727334.9|726334.9|727352.5|726352.5|727330.3|726330.3|33
1632400930000|2021-09-23 12:42:10|727332.2|726332.2|727278.3|726278.3|727335.8|726335.8|727265|726265|26
1632400940000|2021-09-23 12:42:20|727287.4|726287.4|727304.8|726304.8|727308.2|726308.2|727275.4|726275.4|24
1632400950000|2021-09-23 12:42:30|727272.9|726272.9|727288.1|726288.1|727799.9|726320.4|727272.9|725799.9|33
1632400960000|2021-09-23 12:42:40|727277.9|726277.9|727370.5|726370.5|727370.5|726370.5|727277.9|726277.9|35
1632400970000|2021-09-23 12:42:50|727369.6|726369.6|727382.3|726382.3|727382.3|726382.3|727354.7|726354.7|25
1632400980000|2021-09-23 12:43:00|727382.5|726382.5|727406.3|726406.3|727406.3|726406.3|727356.6|726356.6|33
1632400990000|2021-09-23 12:43:10|727407.9|726407.9|727379.6|726379.6|727920.6|726438.3|727368.2|725897.6|35
1632401000000|2021-09-23 12:43:20|727385.2|726385.2|727522.1|726522.1|727924|726530.8|727369.2|725924|38
1632401010000|2021-09-23 12:43:30|727518.2|726518.2|727522.6|726522.6|727525.6|726525.6|727518|726518|28
1632401020000|2021-09-23 12:43:40|727523.2|726523.2|727513.7|726513.7|727529.8|726529.8|727498.4|726498.4|29
1632401030000|2021-09-23 12:43:50|727506.7|726506.7|727495.1|726495.1|727508.4|726508.4|727478.8|726478.8|31
1632401040000|2021-09-23 12:44:00|727494.6|726494.6|727487.8|726487.8|727507.4|726507.4|727487.3|726487.3|19
1632401050000|2021-09-23 12:44:10|727488.1|726488.1|727528.4|726528.4|727535.5|726535.5|727478.8|726478.8|35
1632401060000|2021-09-23 12:44:20|727528.6|726528.6|727530.8|726530.8|727532.3|726532.3|727482|726482|36
1632401070000|2021-09-23 12:44:30|727531.8|726531.8|727486.2|726486.2|727982.5|726536.4|727467.4|725982.5|37
1632401080000|2021-09-23 12:44:40|727491.2|726491.2|727464.8|726464.8|727540.3|726540.3|727457.2|726457.2|32
1632401090000|2021-09-23 12:44:50|727460.3|726460.3|727453.3|726453.3|727473.7|726473.7|727451.1|726451.1|31
1632401100000|2021-09-23 12:45:00|727453.2|726453.2|727508|726508|727511|726511|727453.2|726453.2|35
1632401110000|2021-09-23 12:45:10|727514.6|726514.6|727532.2|726532.2|727533|726533|727512.5|726512.5|34
1632401120000|2021-09-23 12:45:20|727506.3|726506.3|727489.2|726489.2|728007.9|726519.2|727489|726005.9|33
1632401130000|2021-09-23 12:45:30|727486.9|726486.9|727507.8|726507.8|727509.5|726509.5|727481.8|726481.8|32
1632401140000|2021-09-23 12:45:40|727500.3|726500.3|727617.3|726617.3|727623.1|726623.1|727500.1|726500.1|36
1632401150000|2021-09-23 12:45:50|727627.3|726627.3|727638.4|726638.4|727655.2|726655.2|727605.6|726605.6|34
1632401160000|2021-09-23 12:46:00|727638.3|726638.3|727620.4|726620.4|728138.4|726644.4|727620.4|726133.9|37
1632401170000|2021-09-23 12:46:10|727621.1|726621.1|727574.7|726574.7|727621.1|726621.1|727538.8|726538.8|32
1632401180000|2021-09-23 12:46:20|727573.4|726573.4|727521.5|726521.5|728035.6|726578.9|727492.4|726035.6|37
1632401190000|2021-09-23 12:46:30|727523|726523|727507.3|726507.3|728039|726529.3|727493.8|726036.8|37
1632401200000|2021-09-23 12:46:40|727507.2|726507.2|727518.5|726518.5|728006.7|726523.3|727500.2|726006.7|29
1632401210000|2021-09-23 12:46:50|727522.6|726522.6|727518.2|726518.2|727532.9|726532.9|727508.1|726508.1|21
1632401220000|2021-09-23 12:47:00|727509.6|726509.6|727530.2|726530.2|728037.6|726534.2|727509.6|726033.8|29
1632401230000|2021-09-23 12:47:10|727503|726503|727514.1|726514.1|728035.4|726560.6|727493.5|726035.4|29
1632401240000|2021-09-23 12:47:20|727516.3|726516.3|727489.6|726489.6|727516.3|726516.3|727456.7|726456.7|33
1632401250000|2021-09-23 12:47:30|727477.2|726477.2|727487.6|726487.6|727506.2|726506.2|727466.7|726466.7|32
1632401260000|2021-09-23 12:47:40|727474.2|726474.2|727508.7|726508.7|727515.8|726515.8|727472|726472|28
1632401270000|2021-09-23 12:47:50|727493.3|726493.3|727427.9|726427.9|727966|726511.3|727419.6|725933.2|32
1632401280000|2021-09-23 12:48:00|727436.1|726436.1|727423.9|726423.9|727436.1|726436.1|727407.3|726407.3|32
1632401290000|2021-09-23 12:48:10|727431.5|726431.5|727458.6|726458.6|727458.6|726458.6|727428.2|726428.2|34
1632401300000|2021-09-23 12:48:20|727458.4|726458.4|727481.2|726481.2|727481.2|726481.2|727442.4|726442.4|38
1632401310000|2021-09-23 12:48:30|727470.8|726470.8|727485.3|726485.3|727501.9|726501.9|727458.7|726458.7|33
1632401320000|2021-09-23 12:48:40|727468.6|726468.6|727491.6|726491.6|727993|726506.4|727456.6|725993|35
1632401330000|2021-09-23 12:48:50|727472.5|726472.5|727527.5|726527.5|727536.1|726536.1|727469.7|726469.7|38
1632401340000|2021-09-23 12:49:00|727536.4|726536.4|727621.5|726621.5|727638.7|726638.7|727527.4|726527.4|37
1632401350000|2021-09-23 12:49:10|727619.3|726619.3|727608|726608|727639.6|726639.6|727600.6|726600.6|38
1632401360000|2021-09-23 12:49:20|727596.1|726596.1|727556.5|726556.5|727604|726604|727529|726529|35
1632401370000|2021-09-23 12:49:30|728048.6|726048.6|727580.1|726580.1|728051.5|726591.2|727544.7|726042.9|37
1632401380000|2021-09-23 12:49:40|727580.7|726580.7|727603.4|726603.4|728115.4|726618|727580.5|726111.3|33
1632401390000|2021-09-23 12:49:50|727601.3|726601.3|727773.5|726773.5|728262.4|726773.5|727581.9|726095.5|36
1632401400000|2021-09-23 12:50:00|727776.5|726776.5|727817.3|726817.3|727817.3|726817.3|727774.7|726774.7|36
1632401410000|2021-09-23 12:50:10|727828.1|726828.1|727759.2|726759.2|727830.1|726830.1|727742.9|726742.9|34
1632401420000|2021-09-23 12:50:20|727759.3|726759.3|727720.3|726720.3|728242.5|726760.8|727713.3|726221.5|34
1632401430000|2021-09-23 12:50:30|727720.2|726720.2|728129.7|726129.7|728147.4|726723.3|727626.5|726097.6|36
1632401440000|2021-09-23 12:50:40|728135|726135|728148.5|726148.5|728153.6|726153.6|728094.7|726094.7|38
1632401450000|2021-09-23 12:50:50|728141.2|726141.2|728216.3|726216.3|728216.3|726216.3|728133.9|726133.9|37
1632401460000|2021-09-23 12:51:00|728224.3|726224.3|727825.5|726825.5|728267.6|726825.5|727698|726200|38
1632401470000|2021-09-23 12:51:10|727838.5|726838.5|728246.2|726246.2|728249.8|726838.5|727808.6|726230.3|36
1632401480000|2021-09-23 12:51:20|728249.1|726249.1|728240.1|726240.1|728253.5|726746.2|727743|726233.8|31
1632401490000|2021-09-23 12:51:30|728239.6|726239.6|728332.1|726332.1|728347.2|726839.4|727794.2|726229.2|39
1632401500000|2021-09-23 12:51:40|727809.2|726809.2|727730.2|726730.2|728296.2|726809.2|727697.9|726196.3|36
1632401510000|2021-09-23 12:51:50|727733.9|726733.9|728259.7|726259.7|728271.1|726746.7|727732|726232.1|24
1632401520000|2021-09-23 12:52:00|728254.1|726254.1|728310.8|726310.8|728323.2|726823.5|727775.3|726254.1|30
1632401530000|2021-09-23 12:52:10|727783.4|726783.4|727769.5|726769.5|728286.8|726783.4|727767.5|726286.8|26
1632401540000|2021-09-23 12:52:20|727764.3|726764.3|727809.3|726809.3|728325|726820.9|727764.3|726302.4|33
1632401550000|2021-09-23 12:52:30|727812|726812|727804.9|726804.9|727828.3|726828.3|727786.9|726786.9|32
1632401560000|2021-09-23 12:52:40|727802.5|726802.5|727877.2|726877.2|727890.5|726890.5|727802.5|726802.5|27
1632401570000|2021-09-23 12:52:50|727878.5|726878.5|727938.9|726938.9|727949.4|726949.4|727878.5|726878.5|34
1632401580000|2021-09-23 12:53:00|727955.6|726955.6|728044.2|727044.2|728087.3|727087.3|727955.6|726955.6|38
1632401590000|2021-09-23 12:53:10|728054.1|727054.1|728028.3|727028.3|728541.8|727068.4|728016.1|726541.8|36
1632401600000|2021-09-23 12:53:20|728027.9|727027.9|728147.6|727147.6|728632.3|727154|728019.5|726632.3|30
1632401610000|2021-09-23 12:53:30|728144.4|727144.4|728105.9|727105.9|728145.8|727145.8|728105.9|727105.9|34
1632401620000|2021-09-23 12:53:40|728104.8|727104.8|728065.2|727065.2|728551.6|727104.8|728020.4|726551.6|36
1632401630000|2021-09-23 12:53:50|728064.1|727064.1|728036.5|727036.5|728571.3|727074.7|728036.5|726570.8|24
1632401640000|2021-09-23 12:54:00|728045.7|727045.7|728084.6|727084.6|728119.8|727119.8|728041.2|727041.2|35
1632401650000|2021-09-23 12:54:10|728083.2|727083.2|728012|727012|728574.2|727083.2|728008|726574.2|34
1632401660000|2021-09-23 12:54:20|728009.8|727009.8|728022.4|727022.4|728029.6|727029.6|728009.8|727009.8|35
1632401670000|2021-09-23 12:54:30|728019.4|727019.4|728011.9|727011.9|728019.4|727019.4|727931.8|726931.8|32
1632401680000|2021-09-23 12:54:40|728018.3|727018.3|728087|727087|728092.9|727092.9|728007.8|727007.8|38
1632401690000|2021-09-23 12:54:50|728100.8|727100.8|728027.9|727027.9|728523.2|727100.8|728018.5|726523.2|39
1632401700000|2021-09-23 12:55:00|728033.9|727033.9|727951.7|726951.7|728519.2|727033.9|727872.7|726370.3|38
1632401710000|2021-09-23 12:55:10|727958|726958|727958|726958|728527.1|727032.8|727938.7|726450.2|37
1632401720000|2021-09-23 12:55:20|727949.5|726949.5|727823.4|726823.4|728460.5|726954.9|727823.4|726308.8|38
1632401730000|2021-09-23 12:55:30|727813|726813|728264.8|726264.8|728279.9|726836.5|727743.8|726253.8|37
1632401740000|2021-09-23 12:55:40|727766.7|726766.7|727766.6|726766.6|727785.4|726785.4|727761.6|726761.6|32
1632401750000|2021-09-23 12:55:50|727766.2|726766.2|727755.7|726755.7|728262.6|726766.2|727734|726231|35
1632401760000|2021-09-23 12:56:00|727757.7|726757.7|727716.7|726716.7|728246.4|726757.7|727708.7|726198.5|36
1632401770000|2021-09-23 12:56:10|727713.7|726713.7|728211.3|726211.3|728249.3|726713.7|727713.7|726201.4|31
1632401780000|2021-09-23 12:56:20|728209.7|726209.7|727712.8|726712.8|728211.2|726719.2|727704.7|726186|37
1632401790000|2021-09-23 12:56:30|727711.9|726711.9|727737.6|726737.6|727737.6|726737.6|727696.7|726696.7|29
1632401800000|2021-09-23 12:56:40|727730.1|726730.1|727778.4|726778.4|727778.6|726778.6|727719.4|726719.4|36
1632401810000|2021-09-23 12:56:50|727779.6|726779.6|728329.5|726329.5|728329.5|726869.5|727777.9|726329.5|35
1632401820000|2021-09-23 12:57:00|727802.4|726802.4|727802.9|726802.9|728321.3|726824.1|727788.5|726321.3|39
1632401830000|2021-09-23 12:57:10|727797.7|726797.7|727899.4|726899.4|728371.5|726899.4|727791.8|726371.5|37
1632401840000|2021-09-23 12:57:20|727909.5|726909.5|727936.9|726936.9|728454.4|726957.7|727908.4|726415.3|31
1632401850000|2021-09-23 12:57:30|727941.7|726941.7|728522.9|726522.9|728531.2|727027.2|727939.4|726463.3|35
1632401860000|2021-09-23 12:57:40|728034.5|727034.5|728570|726570|728582.6|727104.9|728015.1|726501.8|37
1632401870000|2021-09-23 12:57:50|728075.3|727075.3|728096.4|727096.4|728598.6|727099.6|728061.5|726588.4|39
1632401880000|2021-09-23 12:58:00|728096.3|727096.3|728131.3|727131.3|728644.3|727132.8|728096.3|726613.6|36
1632401890000|2021-09-23 12:58:10|728131.5|727131.5|728112.3|727112.3|728609.5|727150|728101.6|726604.5|38
1632401900000|2021-09-23 12:58:20|728105.4|727105.4|728091.6|727091.6|728644.1|727147.5|728091.6|726587.3|38
1632401910000|2021-09-23 12:58:30|728615.9|726615.9|728130.1|727130.1|728615.9|727140.6|728103.8|726615.9|34
1632401920000|2021-09-23 12:58:40|728128.3|727128.3|728581.1|726581.1|728619.8|727130.5|728112|726581.1|33
1632401930000|2021-09-23 12:58:50|728079.9|727079.9|728333.6|727333.6|728844.7|727349.1|728048.1|726820.8|38
1632401940000|2021-09-23 12:59:00|728323.5|727323.5|728763|726763|728848.2|727330.6|728323.5|726756.7|34
1632401950000|2021-09-23 12:59:10|728738.2|726738.2|728868.1|726868.1|728883.2|727260.7|728260.7|726728.5|33
1632401960000|2021-09-23 12:59:20|728873.4|726873.4|728881.9|726881.9|728889.8|726889.8|728842.8|726842.8|34
1632401970000|2021-09-23 12:59:30|728376.9|727376.9|728353.6|727353.6|728902|727394.7|728353.6|726856.8|38
1632401980000|2021-09-23 12:59:40|728352.4|727352.4|728738.4|726738.4|728857.9|727360.3|728232.8|726664.5|38
1632401990000|2021-09-23 12:59:50|728731.5|726731.5|728833.2|726833.2|728833.2|727291.6|728287.8|726731.5|37
1632402000000|2021-09-23 13:00:00|728828.5|726828.5|728834.1|726834.1|728867|727364.5|728356.6|726825.3|38
1632402010000|2021-09-23 13:00:10|728846.5|726846.5|728802.9|726802.9|728855.1|727312.5|728312.5|726794.9|37
1632402020000|2021-09-23 13:00:20|728802.3|726802.3|728722.3|726722.3|728802.6|726802.6|728709.9|726709.9|36
1632402030000|2021-09-23 13:00:30|728723.3|726723.3|728743.2|726743.2|728757|727264.3|728155.1|726681.8|32
1632402040000|2021-09-23 13:00:40|728745.3|726745.3|728847.2|726847.2|728865.4|727244.2|728244.2|726744.2|39
1632402050000|2021-09-23 13:00:50|728848.8|726848.8|728921.9|726921.9|728947.3|727454.4|728420.1|726848.8|34
1632402060000|2021-09-23 13:01:00|728921.3|726921.3|728937.4|726937.4|728984.9|726984.9|728914.3|726914.3|34
1632402070000|2021-09-23 13:01:10|728954.5|726954.5|728988.3|726988.3|729016.2|727516.8|728507.7|726931.4|37
1632402080000|2021-09-23 13:01:20|728997.2|726997.2|728980.3|726980.3|729022.2|727529.6|728494.4|726978.1|36
1632402090000|2021-09-23 13:01:30|728971.2|726971.2|728966.4|726966.4|728978.6|726978.6|728941|726941|33
1632402100000|2021-09-23 13:01:40|728961|726961|728973.4|726973.4|728985.2|726985.2|728911|726911|38
1632402110000|2021-09-23 13:01:50|728986.5|726986.5|728951.9|726951.9|728986.5|726986.5|728929.2|726929.2|33
1632402120000|2021-09-23 13:02:00|728953.7|726953.7|729021.8|727021.8|729030.6|727452.8|728452.8|726920.8|35
1632402130000|2021-09-23 13:02:10|728517.3|727517.3|728551.7|727551.7|729051|727552.2|728517.3|727012.2|36
1632402140000|2021-09-23 13:02:20|728502.9|727502.9|728986.7|726986.7|729011.8|727517.2|728476|726966.2|34
1632402150000|2021-09-23 13:02:30|729044.6|727044.6|728722|727722|729165.2|727722|728577.1|727044.6|37
1632402160000|2021-09-23 13:02:40|728714.9|727714.9|728725.7|727725.7|729188.1|727758.5|728682.1|727160.1|40
1632402170000|2021-09-23 13:02:50|729197.7|727197.7|728708.2|727708.2|729206.6|727754.5|728690.9|727186.1|39
1632402180000|2021-09-23 13:03:00|728709|727709|729160|727160|729279.1|727837.7|728690.1|727148.3|39
1632402190000|2021-09-23 13:03:10|729144.4|727144.4|729178.1|727178.1|729193.6|727610.5|728567.3|727032|38
1632402200000|2021-09-23 13:03:20|729175.5|727175.5|728808.5|727808.5|729286.9|727808.5|728794|727147.9|37
1632402210000|2021-09-23 13:03:30|728830.2|727830.2|728801.1|727801.1|728842.3|727842.3|728796.6|727796.6|37
1632402220000|2021-09-23 13:03:40|728800.5|727800.5|728792.9|727792.9|729310.6|727803.9|728777.2|727268.6|39
1632402230000|2021-09-23 13:03:50|728782.6|727782.6|729255.9|727255.9|729286.3|727792.6|728758.2|727194.6|39
1632402240000|2021-09-23 13:04:00|729256|727256|729188.7|727188.7|729259.8|727732.2|728732.2|727168.3|35
1632402250000|2021-09-23 13:04:10|729195.4|727195.4|729167|727167|729231.6|727231.6|729160.4|727160.4|39
1632402260000|2021-09-23 13:04:20|729165.3|727165.3|729216.2|727216.2|729219.4|727678|728678|727165.3|39
1632402270000|2021-09-23 13:04:30|729223.7|727223.7|729176.2|727176.2|729223.7|727720.1|728699.9|727161.1|40
1632402280000|2021-09-23 13:04:40|729175.3|727175.3|728557.5|727557.5|729175.3|727661.7|728555.7|727048.5|39
1632402290000|2021-09-23 13:04:50|728562.1|727562.1|728950.1|726950.1|728985.5|727562.4|728420.1|726899.2|39
1632402300000|2021-09-23 13:05:00|728943.4|726943.4|728892.5|726892.5|728970.8|727480|728400|726887.8|40
1632402310000|2021-09-23 13:05:10|728895.8|726895.8|728917.8|726917.8|728975.2|727473.2|728397|726888.1|38
1632402320000|2021-09-23 13:05:20|728925.8|726925.8|728957.2|726957.2|728970.4|727419.9|728414.1|726911|36
1632402330000|2021-09-23 13:05:30|728949.6|726949.6|728948.8|726948.8|728974.7|727464.5|728450|726927.2|38
1632402340000|2021-09-23 13:05:40|728943.5|726943.5|728989.9|726989.9|728995.8|726995.8|728923.5|726923.5|32
1632402350000|2021-09-23 13:05:50|728998.1|726998.1|728421.5|727421.5|728998.1|727446.9|728403.8|726906.5|31
1632402360000|2021-09-23 13:06:00|728419.6|727419.6|728426.1|727426.1|728445.5|727445.5|728412|727412|30
1632402370000|2021-09-23 13:06:10|728426.4|727426.4|728494.7|727494.7|729019.8|727500.7|728424.2|726989.3|33
1632402380000|2021-09-23 13:06:20|728495.2|727495.2|728521|727521|729076.6|727565|728495.2|727006.4|35
1632402390000|2021-09-23 13:06:30|728522.3|727522.3|728540.3|727540.3|728544.7|727544.7|728519.4|727519.4|33
1632402400000|2021-09-23 13:06:40|728541.4|727541.4|728561.5|727561.5|729075.5|727597|728540.2|727056.1|37
1632402410000|2021-09-23 13:06:50|728559.5|727559.5|728600.6|727600.6|729077.2|727600.6|728552.3|727077.2|29
1632402420000|2021-09-23 13:07:00|728600.7|727600.7|728565.7|727565.7|728618.5|727618.5|728565.7|727565.7|32
1632402430000|2021-09-23 13:07:10|728556.4|727556.4|728603.2|727603.2|729092.9|727606.2|728555.8|727073.9|39
1632402440000|2021-09-23 13:07:20|728587.6|727587.6|728558.6|727558.6|729081.1|727587.6|728530.9|727043.2|39
1632402450000|2021-09-23 13:07:30|728560|727560|728606.3|727606.3|728620.6|727620.6|728526.6|727526.6|38
1632402460000|2021-09-23 13:07:40|728575.6|727575.6|728501.1|727501.1|729068.2|727575.6|728492.9|727068.2|32
1632402470000|2021-09-23 13:07:50|728499.5|727499.5|728474.7|727474.7|728972.4|727507.8|728459.4|726967.1|31
1632402480000|2021-09-23 13:08:00|728487.6|727487.6|728589.2|727589.2|728592.5|727592.5|728474.1|727474.1|37
1632402490000|2021-09-23 13:08:10|728590.2|727590.2|728724.4|727724.4|729259.3|727754.5|728590.2|727193.7|40
1632402500000|2021-09-23 13:08:20|728705.1|727705.1|729163.9|727163.9|729184|727705.8|728610.1|727163.9|37
1632402510000|2021-09-23 13:08:30|729165.4|727165.4|729157.4|727157.4|729182.9|727657|728632.1|727121.3|39
1632402520000|2021-09-23 13:08:40|729156.6|727156.6|728726|727726|729261.5|727738.4|728698|727156.6|32
1632402530000|2021-09-23 13:08:50|728719.8|727719.8|728665.2|727665.2|729202.6|727722.1|728654.5|727117.4|39
1632402540000|2021-09-23 13:09:00|728658.4|727658.4|729195.9|727195.9|729201.5|727700.1|728658.4|727155.2|35
1632402550000|2021-09-23 13:09:10|729196.2|727196.2|728705.9|727705.9|729203.5|727719.1|728655.8|727150.4|28
1632402560000|2021-09-23 13:09:20|728713.4|727713.4|729206.4|727206.4|729208.2|727745.6|728681.1|727204.3|35
1632402570000|2021-09-23 13:09:30|729205.6|727205.6|728708.3|727708.3|729226.4|727718.2|728674.8|727187.5|34
1632402580000|2021-09-23 13:09:40|728708.1|727708.1|729178.1|727178.1|729211.7|727712|728696.9|727173|30
1632402590000|2021-09-23 13:09:50|729178|727178|728763.8|727763.8|729244.1|727767.8|728702.3|727178|35
1632402600000|2021-09-23 13:10:00|728765.5|727765.5|728784.9|727784.9|728792.5|727792.5|728759.4|727759.4|23
1632402610000|2021-09-23 13:10:10|728781.8|727781.8|728767.1|727767.1|728785.1|727785.1|728760.9|727760.9|24
1632402620000|2021-09-23 13:10:20|728768.7|727768.7|728751.9|727751.9|728778.5|727778.5|728751.9|727751.9|20
1632402630000|2021-09-23 13:10:30|728757.7|727757.7|728707.2|727707.2|729250.6|727784.2|728703.8|727200.2|31
1632402640000|2021-09-23 13:10:40|728706.3|727706.3|728772.4|727772.4|729252.5|727775.6|728702.9|727228.5|31
1632402650000|2021-09-23 13:10:50|728769.5|727769.5|728780.4|727780.4|729266.7|727794.5|728764.8|727266.7|32
1632402660000|2021-09-23 13:11:00|728787.8|727787.8|728869.2|727869.2|729385.5|727875.3|728787.8|727385.5|35
1632402670000|2021-09-23 13:11:10|728881.7|727881.7|728854.2|727854.2|729370.9|727896.2|728847.2|727355.3|32
1632402680000|2021-09-23 13:11:20|728846.5|727846.5|728855.1|727855.1|729316.5|727864.6|728797.6|727265.4|29
1632402690000|2021-09-23 13:11:30|728850.6|727850.6|729276|727276|729335.6|727851.5|728800.9|727272.5|30
1632402700000|2021-09-23 13:11:40|729270.2|727270.2|728840.8|727840.8|729328.5|727840.8|728782.7|727258.5|37
1632402710000|2021-09-23 13:11:50|728833.8|727833.8|728880.6|727880.6|729344.6|727881.1|728811.4|727299|37
1632402720000|2021-09-23 13:12:00|728878.2|727878.2|728997.9|727997.9|729470.7|728002.7|728878.2|727470.7|32
1632402730000|2021-09-23 13:12:10|728994.6|727994.6|729465.3|727465.3|729495.8|728010.9|728965.2|727461.2|32
1632402740000|2021-09-23 13:12:20|729462.5|727462.5|729439|727439|729471|727969.4|728935.2|727406.2|38
1632402750000|2021-09-23 13:12:30|728941.8|727941.8|728972.8|727972.8|729462.2|727974.6|728941.8|727421.8|38
1632402760000|2021-09-23 13:12:40|728972.1|727972.1|729541|727541|729541|728048.9|728972.1|727388.2|37
1632402770000|2021-09-23 13:12:50|729543.6|727543.6|729460.6|727460.6|729545.1|728041|729009.6|727449.1|39
1632402780000|2021-09-23 13:13:00|729448.5|727448.5|729009.5|728009.5|729503.5|728012.1|728940.1|727413.2|39
1632402790000|2021-09-23 13:13:10|729498.2|727498.2|728974.6|727974.6|729504.5|728006.6|728913.6|727452.2|37
1632402800000|2021-09-23 13:13:20|728981.3|727981.3|728953.4|727953.4|728982.4|727982.4|728950.3|727950.3|34
1632402810000|2021-09-23 13:13:30|728953.9|727953.9|728844.5|727844.5|728954.4|727954.4|728844.5|727844.5|37
1632402820000|2021-09-23 13:13:40|728837.3|727837.3|728768.4|727768.4|729402.1|727949.9|728765|727396.6|39
1632402830000|2021-09-23 13:13:50|728769.6|727769.6|728771.8|727771.8|728779.9|727779.9|728745.7|727745.7|35
1632402840000|2021-09-23 13:14:00|728771.3|727771.3|728809.6|727809.6|729311.6|727812.9|728756.5|727306|34
1632402850000|2021-09-23 13:14:10|728806.8|727806.8|728770.7|727770.7|728808.6|727808.6|728755.9|727755.9|35
1632402860000|2021-09-23 13:14:20|728816.5|727816.5|728874.9|727874.9|729315.2|727874.9|728802.9|727300.5|30
1632402870000|2021-09-23 13:14:30|728866.6|727866.6|728841.1|727841.1|729350.6|727866.6|728841.1|727348|28
1632402880000|2021-09-23 13:14:40|728857.9|727857.9|729354.1|727354.1|729354.5|727878.3|728836|727349.7|32
1632402890000|2021-09-23 13:14:50|729351.6|727351.6|728769.4|727769.4|729351.6|727856.9|728742.1|727325.3|38
1632402900000|2021-09-23 13:15:00|728762.1|727762.1|728707.6|727707.6|729318.5|727819.1|728701.5|727307.2|35
1632402910000|2021-09-23 13:15:10|728715.9|727715.9|729179|727179|729324.4|727772.3|728715.9|727169.4|35
1632402920000|2021-09-23 13:15:20|728689|727689|728685.1|727685.1|729172.1|727700.1|728671.5|727172.1|32
1632402930000|2021-09-23 13:15:30|728682.6|727682.6|728691.9|727691.9|728705.7|727705.7|728671|727671|28
1632402940000|2021-09-23 13:15:40|728693.5|727693.5|728651.3|727651.3|728701.2|727701.2|728589.2|727589.2|29
1632402950000|2021-09-23 13:15:50|728643.3|727643.3|728604.1|727604.1|728645.9|727645.9|728580|727580|33
1632402960000|2021-09-23 13:16:00|728609.2|727609.2|729123.3|727123.3|729123.3|727647.6|728545.9|727116.1|39
1632402970000|2021-09-23 13:16:10|729113.6|727113.6|728563.8|727563.8|729113.6|727644.2|728543.8|727049|31
1632402980000|2021-09-23 13:16:20|728573.6|727573.6|728615.2|727615.2|729139.7|727643.9|728570.4|727115.4|34
1632402990000|2021-09-23 13:16:30|728617|727617|728599|727599|729104.9|727617.5|728543.1|727104.9|31
1632403000000|2021-09-23 13:16:40|728599.2|727599.2|728541.1|727541.1|729017.9|727603.7|728532.9|727017.9|25
1632403010000|2021-09-23 13:16:50|728541.7|727541.7|728487.2|727487.2|729016.2|727541.7|728460.7|727012.5|37
1632403020000|2021-09-23 13:17:00|729002|727002|728528.2|727528.2|729002|727528.5|728492|727002|37
1632403030000|2021-09-23 13:17:10|728529.8|727529.8|728466.3|727466.3|729022.2|727535.5|728466.3|726999.5|32
1632403040000|2021-09-23 13:17:20|728469.3|727469.3|728535.7|727535.7|728543.3|727543.3|728464.9|727464.9|31
1632403050000|2021-09-23 13:17:30|728493.2|727493.2|728472|727472|728544.4|727544.4|728441.7|727441.7|33
1632403060000|2021-09-23 13:17:40|728472.4|727472.4|728525|727525|728530|727530|728460.3|727460.3|35
1632403070000|2021-09-23 13:17:50|728529.1|727529.1|728339.4|727339.4|728529.1|727529.1|728339.2|727339.2|38
1632403080000|2021-09-23 13:18:00|728341.4|727341.4|728331.7|727331.7|728902.7|727394.2|728314.8|726902.7|34
1632403090000|2021-09-23 13:18:10|728349.1|727349.1|728314.8|727314.8|728877|727396.1|728312.1|726859.4|39
1632403100000|2021-09-23 13:18:20|728315.7|727315.7|728233.9|727233.9|728315.7|727315.7|728233.9|727233.9|29
1632403110000|2021-09-23 13:18:30|728235.8|727235.8|728244|727244|728261.1|727261.1|728235.8|727235.8|32
1632403120000|2021-09-23 13:18:40|728238.5|727238.5|728199|727199|728239.9|727239.9|728189.4|727189.4|36
1632403130000|2021-09-23 13:18:50|728199.6|727199.6|728202.3|727202.3|728215.4|727215.4|728196.5|727196.5|29
1632403140000|2021-09-23 13:19:00|728218.3|727218.3|728053.8|727053.8|728218.3|727218.3|728053.8|727053.8|37
1632403150000|2021-09-23 13:19:10|728055.3|727055.3|728040.3|727040.3|728068.6|727068.6|728039.7|727039.7|22
1632403160000|2021-09-23 13:19:20|728041.2|727041.2|728015.6|727015.6|728532.5|727041.2|728009.9|726514.9|36
1632403170000|2021-09-23 13:19:30|728015.4|727015.4|728049.9|727049.9|728552.7|727049.9|728001.5|726537.1|28
1632403180000|2021-09-23 13:19:40|728051.6|727051.6|728072.4|727072.4|728588.6|727086|728043.1|726570.6|34
1632403190000|2021-09-23 13:19:50|728088|727088|728071.6|727071.6|728088|727088|728056.4|727056.4|24
1632403200000|2021-09-23 13:20:00|728076.4|727076.4|728081.8|727081.8|728087.1|727087.1|728068.8|727068.8|23
1632403210000|2021-09-23 13:20:10|728081.9|727081.9|728664.9|726664.9|728671.8|727150.4|728074.3|726631|30
1632403220000|2021-09-23 13:20:20|728701.1|726701.1|728729.9|726729.9|728729.9|727221.2|728201.3|726687.6|36
1632403230000|2021-09-23 13:20:30|728738.1|726738.1|728213.9|727213.9|728738.1|727228.9|728206.3|726697.7|36
1632403240000|2021-09-23 13:20:40|728212.9|727212.9|728709.6|726709.6|728730.9|727233.6|728208.6|726707|30
1632403250000|2021-09-23 13:20:50|728718.3|726718.3|728709.2|726709.2|728736.1|727231.2|728223.2|726698.8|32
1632403260000|2021-09-23 13:21:00|728714.3|726714.3|728189.8|727189.8|728714.9|727221.5|728187.5|726700.4|37
1632403270000|2021-09-23 13:21:10|728201.5|727201.5|728177.6|727177.6|728687.7|727201.5|728149|726641|37
1632403280000|2021-09-23 13:21:20|728169.5|727169.5|728652.9|726652.9|728676.4|727173.7|728153.5|726629.8|36
1632403290000|2021-09-23 13:21:30|728654|726654|728066.7|727066.7|728654.8|727153.6|728064.2|726570.2|38
1632403300000|2021-09-23 13:21:40|728068.7|727068.7|728072.7|727072.7|728078.3|727078.3|728055.9|727055.9|35
1632403310000|2021-09-23 13:21:50|728070.3|727070.3|728134.7|727134.7|728644.4|727169.7|728060.2|726612|37
1632403320000|2021-09-23 13:22:00|728135.4|727135.4|728074.8|727074.8|728135.4|727135.4|728064.3|727064.3|31
1632403330000|2021-09-23 13:22:10|728074|727074|728036.3|727036.3|728074|727074|728015.4|727015.4|40
1632403340000|2021-09-23 13:22:20|728036|727036|728027.4|727027.4|728075.6|727075.6|728027.4|727027.4|29
1632403350000|2021-09-23 13:22:30|728043.5|727043.5|728074.9|727074.9|728076|727076|728023.7|727023.7|40
1632403360000|2021-09-23 13:22:40|728073.3|727073.3|728034.9|727034.9|728546.2|727073.7|728029.8|726543.1|30
1632403370000|2021-09-23 13:22:50|728045.6|727045.6|728042.1|727042.1|728048.7|727048.7|728036.3|727036.3|26
1632403380000|2021-09-23 13:23:00|728042.5|727042.5|728058.2|727058.2|728061.9|727061.9|728042.5|727042.5|34
1632403390000|2021-09-23 13:23:10|728055.3|727055.3|728064.7|727064.7|728072|727072|728054.2|727054.2|24
1632403400000|2021-09-23 13:23:20|728064.4|727064.4|728154.2|727154.2|728637.8|727154.2|728064.4|726562.1|34
1632403410000|2021-09-23 13:23:30|728153.7|727153.7|728195.6|727195.6|728220.2|727220.2|728129.9|727129.9|35
1632403420000|2021-09-23 13:23:40|728207.8|727207.8|728213.5|727213.5|728229.5|727229.5|728201|727201|29
1632403430000|2021-09-23 13:23:50|728213.7|727213.7|728237|727237|728742.4|727237|728208.7|726742.4|27
1632403440000|2021-09-23 13:24:00|728235.2|727235.2|728260.3|727260.3|728267.4|727267.4|728235.2|727235.2|23
1632403450000|2021-09-23 13:24:10|728256.7|727256.7|728244.8|727244.8|728257.8|727257.8|728244.6|727244.6|24
1632403460000|2021-09-23 13:24:20|728250.8|727250.8|728255.4|727255.4|728263.5|727263.5|728249|727249|24
1632403470000|2021-09-23 13:24:30|728255.5|727255.5|728280.5|727280.5|728280.5|727280.5|728246.7|727246.7|18
1632403480000|2021-09-23 13:24:40|728309.1|727309.1|728282.7|727282.7|728309.1|727309.1|728265.3|727265.3|29
1632403490000|2021-09-23 13:24:50|728320.7|727320.7|728310.9|727310.9|728335.1|727335.1|728297.7|727297.7|29
1632403500000|2021-09-23 13:25:00|728318.7|727318.7|728329.4|727329.4|728822.2|727337.3|728300|726820.5|39
1632403510000|2021-09-23 13:25:10|728330.4|727330.4|728300|727300|728809|727346.4|728300|726809|25
1632403520000|2021-09-23 13:25:20|728303.7|727303.7|728279.3|727279.3|728782|727316.3|728276.6|726772.4|26
1632403530000|2021-09-23 13:25:30|728743.1|726743.1|728261.8|727261.8|728743.2|727265.3|728213.9|726732.1|37
1632403540000|2021-09-23 13:25:40|728260.3|727260.3|728768.4|726768.4|728776.6|727263.9|728259.9|726759|26
1632403550000|2021-09-23 13:25:50|728769.4|726769.4|728756|726756|728778.9|726778.9|728756|726756|23
1632403560000|2021-09-23 13:26:00|728765.5|726765.5|728227.4|727227.4|728765.5|727251.8|728217|726715.2|35
1632403570000|2021-09-23 13:26:10|728248.3|727248.3|728162.5|727162.5|728731.9|727253.9|728162.5|726669.4|34
1632403580000|2021-09-23 13:26:20|728163.8|727163.8|728153.5|727153.5|728697.5|727193.3|728144.9|726656.7|35
1632403590000|2021-09-23 13:26:30|728171.5|727171.5|728124.3|727124.3|728651.6|727171.5|728100|726606.5|36
1632403600000|2021-09-23 13:26:40|728109.7|727109.7|728218.3|727218.3|728769.6|727297.2|728103.1|726636.9|38
1632403610000|2021-09-23 13:26:50|728669.6|726669.6|728172.7|727172.7|728682.1|727173.6|728168.6|726660.4|30
1632403620000|2021-09-23 13:27:00|728192.3|727192.3|728102.8|727102.8|728666|727192.3|728099.8|726614.4|34
1632403630000|2021-09-23 13:27:10|728100.7|727100.7|728076.6|727076.6|728156.2|727156.2|728076.6|727076.6|34
1632403640000|2021-09-23 13:27:20|728075.7|727075.7|728085|727085|728096|727096|728053.3|727053.3|37
1632403650000|2021-09-23 13:27:30|728091.1|727091.1|727995.8|726995.8|728091.1|727091.1|727993.7|726993.7|34
1632403660000|2021-09-23 13:27:40|727995.5|726995.5|727934.5|726934.5|728009.3|727009.3|727922.3|726922.3|35
1632403670000|2021-09-23 13:27:50|727933.6|726933.6|727934.3|726934.3|727970.7|726970.7|727925.2|726925.2|38
1632403680000|2021-09-23 13:28:00|727941.5|726941.5|727909.4|726909.4|728423.6|726941.5|727869.6|726400.9|36
1632403690000|2021-09-23 13:28:10|727937.5|726937.5|727893.5|726893.5|727937.5|726937.5|727888.4|726888.4|37
1632403700000|2021-09-23 13:28:20|727903.3|726903.3|727892.9|726892.9|728401.9|726915.2|727882.9|726401.9|33
1632403710000|2021-09-23 13:28:30|727896.7|726896.7|727931.5|726931.5|727950.8|726950.8|727896.7|726896.7|33
1632403720000|2021-09-23 13:28:40|727931.3|726931.3|727935.6|726935.6|727935.6|726935.6|727923|726923|25
1632403730000|2021-09-23 13:28:50|727935.5|726935.5|727953.7|726953.7|727957.1|726957.1|727931.3|726931.3|24
1632403740000|2021-09-23 13:29:00|727951.7|726951.7|728002.4|727002.4|728467.6|727017.6|727951.7|726443.8|36
1632403750000|2021-09-23 13:29:10|728007.9|727007.9|728051.4|727051.4|728544.1|727065.6|727983.5|726516.2|33
1632403760000|2021-09-23 13:29:20|728051.7|727051.7|728038.9|727038.9|728057.6|727057.6|728038.9|727038.9|30
1632403770000|2021-09-23 13:29:30|728044.3|727044.3|728017.5|727017.5|728044.6|727044.6|728010.6|727010.6|29
1632403780000|2021-09-23 13:29:40|728017.9|727017.9|727980.1|726980.1|728027|727027|727974.4|726974.4|36
1632403790000|2021-09-23 13:29:50|727996.7|726996.7|728074.7|727074.7|728083|727083|727981.7|726981.7|37
1632403800000|2021-09-23 13:30:00|728073.7|727073.7|728276.1|727276.1|728827|727334.3|728038.6|726785.8|40
1632403810000|2021-09-23 13:30:10|728763|726763|728883.3|726883.3|728883.3|727354.9|728227.2|726750.8|40
1632403820000|2021-09-23 13:30:20|728864.7|726864.7|728306|727306|728889.2|727360.4|728306|726773.8|39
1632403830000|2021-09-23 13:30:30|728297.9|727297.9|728659|726659|728805.8|727297.9|728152.8|726655.5|39
1632403840000|2021-09-23 13:30:40|728674.3|726674.3|728580.8|726580.8|728681.4|726681.4|728577.1|726577.1|38
1632403850000|2021-09-23 13:30:50|728576.9|726576.9|728519|726519|728583.8|726583.8|728518.2|726518.2|32
1632403860000|2021-09-23 13:31:00|727996.2|726996.2|728717.7|726717.7|728755.6|726996.2|727996.2|726498.6|38
1632403870000|2021-09-23 13:31:10|728730|726730|728741.3|726741.3|728808.6|726808.6|728724.3|726724.3|40
1632403880000|2021-09-23 13:31:20|728726.2|726726.2|728558.3|726558.3|728731.2|727054.3|728054.3|726536.8|39
1632403890000|2021-09-23 13:31:30|728555.3|726555.3|728474.4|726474.4|728577.1|726577.1|728474.4|726474.4|38
1632403900000|2021-09-23 13:31:40|727980.4|726980.4|728307.9|726307.9|728452.3|726980.4|727874.6|726301|39
1632403910000|2021-09-23 13:31:50|728297.7|726297.7|728457.3|726457.3|728483.4|726826.1|727826.1|726297.7|33
1632403920000|2021-09-23 13:32:00|728461.8|726461.8|727937.7|726937.7|728497.2|726973|727934.7|726456.2|37
1632403930000|2021-09-23 13:32:10|727961.9|726961.9|728482.1|726482.1|728510.9|726968|727957.3|726446.8|36
1632403940000|2021-09-23 13:32:20|728463.5|726463.5|728471.9|726471.9|728502.5|726977.8|727977.8|726438.1|33
1632403950000|2021-09-23 13:32:30|727956.6|726956.6|728340.2|726340.2|728471.3|726960.2|727889.7|726340.2|38
1632403960000|2021-09-23 13:32:40|728299.1|726299.1|728332.2|726332.2|728338.5|726338.5|728213.7|726213.7|39
1632403970000|2021-09-23 13:32:50|728333.8|726333.8|727921.9|726921.9|728450|726961.7|727912.4|726322.5|36
1632403980000|2021-09-23 13:33:00|728433.7|726433.7|728481.4|726481.4|728511.5|726959.5|727959.5|726416.2|39
1632403990000|2021-09-23 13:33:10|728484.8|726484.8|728484.6|726484.6|728513.1|726513.1|728451.8|726451.8|33
1632404000000|2021-09-23 13:33:20|728492.6|726492.6|728560.7|726560.7|728597.5|727050.1|728050.1|726492.6|36
1632404010000|2021-09-23 13:33:30|728564.8|726564.8|728543.6|726543.6|728564.8|726564.8|728538.6|726538.6|34
1632404020000|2021-09-23 13:33:40|728544|726544|728425.1|726425.1|728545.9|726971.8|727871|726377.7|35
1632404030000|2021-09-23 13:33:50|728444.2|726444.2|728409.1|726409.1|728444.2|726916.8|727914.8|726387.5|38
1632404040000|2021-09-23 13:34:00|728419.7|726419.7|728479.2|726479.2|728481.2|726481.2|728410.6|726410.6|29
1632404050000|2021-09-23 13:34:10|728479.1|726479.1|727944.5|726944.5|728483.6|726949.4|727944.5|726463.4|22
1632404060000|2021-09-23 13:34:20|727947.3|726947.3|727961.1|726961.1|728445.1|726968.9|727920.1|726445.1|37
1632404070000|2021-09-23 13:34:30|727962.2|726962.2|728466.9|726466.9|728486|726971.8|727962.2|726464.7|27
1632404080000|2021-09-23 13:34:40|728464.6|726464.6|727960.1|726960.1|728493.3|726960.1|727940.1|726453.5|34
1632404090000|2021-09-23 13:34:50|727954.4|726954.4|728458.1|726458.1|728477.8|726967|727951|726454.4|33
1632404100000|2021-09-23 13:35:00|728456|726456|728463.1|726463.1|728479.8|726479.8|728455.7|726455.7|35
1632404110000|2021-09-23 13:35:10|728460.9|726460.9|727928.3|726928.3|728460.9|726945.3|727922|726414.7|39
1632404120000|2021-09-23 13:35:20|727927.4|726927.4|728528.8|726528.8|728528.8|727017.4|727922.8|726434.9|39
1632404130000|2021-09-23 13:35:30|728536|726536|728056.2|727056.2|728542.4|727056.2|727986.5|726482.7|40
1632404140000|2021-09-23 13:35:40|728099.2|727099.2|728574.6|726574.6|728614.8|727107.9|728085|726574.3|34
1632404150000|2021-09-23 13:35:50|728574.8|726574.8|728028.8|727028.8|728594.8|727092.8|728023.9|726550.7|38
1632404160000|2021-09-23 13:36:00|728474.5|726474.5|727987|726987|728484.8|726999.2|727941.2|726473.2|36
1632404170000|2021-09-23 13:36:10|727991.7|726991.7|728075.9|727075.9|728569.1|727089.5|727982.6|726478.9|30
1632404180000|2021-09-23 13:36:20|728074.3|727074.3|728088.2|727088.2|728561.4|727089.9|728044|726561.4|37
1632404190000|2021-09-23 13:36:30|728085.1|727085.1|728079.3|727079.3|728089.1|727089.1|728053.8|727053.8|28
1632404200000|2021-09-23 13:36:40|728087.7|727087.7|728142|727142|728613.9|727142|728084.2|726613.9|38
1632404210000|2021-09-23 13:36:50|728127.1|727127.1|728252|727252|728751|727265.1|728125.9|726655.2|34
1632404220000|2021-09-23 13:37:00|728261.6|727261.6|728751.1|726751.1|728768.3|727264.5|728231.6|726729.6|38
1632404230000|2021-09-23 13:37:10|728751.3|726751.3|728645.8|726645.8|728751.3|727234|728149.2|726645.8|39
1632404240000|2021-09-23 13:37:20|728132.4|727132.4|728591.9|726591.9|728644.5|727175|728107.5|726591.9|40
1632404250000|2021-09-23 13:37:30|728605.9|726605.9|728033.8|727033.8|728609.5|727083.4|727949.7|726511.5|40
1632404260000|2021-09-23 13:37:40|728034.1|727034.1|728676.6|726676.6|728680.2|727165.3|728014.9|726484|38
1632404270000|2021-09-23 13:37:50|728675.2|726675.2|728736.5|726736.5|728748.2|727209.9|728166.4|726675.2|38
1632404280000|2021-09-23 13:38:00|728237.1|727237.1|728233.7|727233.7|728780.3|727260.1|728229.8|726734.5|36
1632404290000|2021-09-23 13:38:10|728236.4|727236.4|728166.9|727166.9|728703.8|727236.4|728148.1|726692.8|38
1632404300000|2021-09-23 13:38:20|728170.3|727170.3|728693.5|726693.5|728693.5|727210.5|728158|726692.4|35
1632404310000|2021-09-23 13:38:30|728693.2|726693.2|728757.8|726757.8|728757.8|727260.8|728206|726686.9|34
1632404320000|2021-09-23 13:38:40|728756.7|726756.7|728247.1|727247.1|728776.9|727291.6|728227.6|726756.7|36
1632404330000|2021-09-23 13:38:50|728246.8|727246.8|728287.2|727287.2|728301.5|727301.5|728231.8|727231.8|37
1632404340000|2021-09-23 13:39:00|728303.8|727303.8|728271.6|727271.6|728799.6|727303.8|728236.1|726776.7|39
1632404350000|2021-09-23 13:39:10|728274.7|727274.7|728209|727209|728283.9|727283.9|728197|727197|38
1632404360000|2021-09-23 13:39:20|728214.6|727214.6|728720.9|726720.9|728737.5|727239.8|728210.7|726707.8|36
1632404370000|2021-09-23 13:39:30|728720.7|726720.7|728216.6|727216.6|728720.7|727241.6|728207|726710.6|34
1632404380000|2021-09-23 13:39:40|728220.8|727220.8|728276.5|727276.5|728777.7|727286.9|728187.5|726777.7|38
1632404390000|2021-09-23 13:39:50|728249.7|727249.7|728216|727216|728257.7|727257.7|728216|727216|30
1632404400000|2021-09-23 13:40:00|728227.8|727227.8|728230.8|727230.8|728735.5|727245.2|728183.9|726694.5|40
1632404410000|2021-09-23 13:40:10|728219.1|727219.1|728238|727238|728728.1|727260.5|728207.8|726707.7|36
1632404420000|2021-09-23 13:40:20|728224.6|727224.6|728137.2|727137.2|728639.9|727227.4|728125.6|726639.9|31
1632404430000|2021-09-23 13:40:30|728138.3|727138.3|728041.8|727041.8|728536.5|727138.3|728033.3|726536.5|30
1632404440000|2021-09-23 13:40:40|728033.1|727033.1|728027.3|727027.3|728036.7|727036.7|727974.3|726974.3|36
1632404450000|2021-09-23 13:40:50|728012.4|727012.4|728458.3|726458.3|728458.3|727012.4|727965.5|726458.3|32
1632404460000|2021-09-23 13:41:00|728450.9|726450.9|728443.5|726443.5|728450.9|726970.6|727944.3|726424.8|39
1632404470000|2021-09-23 13:41:10|728435.5|726435.5|727901.8|726901.8|728447.4|726961.6|727879.3|726390.1|39
1632404480000|2021-09-23 13:41:20|727890.9|726890.9|727887.2|726887.2|728468.6|726914.3|727884.8|726418.1|36
1632404490000|2021-09-23 13:41:30|727898.8|726898.8|727873.7|726873.7|728368.8|726910.2|727858|726359.5|30
1632404500000|2021-09-23 13:41:40|727877.5|726877.5|727827.8|726827.8|728329.1|726879.5|727817.4|726329.1|33
1632404510000|2021-09-23 13:41:50|727823.2|726823.2|727799|726799|728330.5|726825.5|727793.7|726302.2|33
1632404520000|2021-09-23 13:42:00|727799.9|726799.9|727774.1|726774.1|728319.9|726820.8|727756.1|726273|37
1632404530000|2021-09-23 13:42:10|727780.6|726780.6|727832.9|726832.9|728333.9|726850.8|727780.6|726333.9|36
1632404540000|2021-09-23 13:42:20|727834|726834|727796.5|726796.5|728316.7|726836.7|727787.1|726288.1|33
1632404550000|2021-09-23 13:42:30|727800.7|726800.7|728307.9|726307.9|728311.5|726817.5|727780.7|726293.6|31
1632404560000|2021-09-23 13:42:40|728307.8|726307.8|727810.8|726810.8|728319.9|726823.9|727803.7|726307.8|37
1632404570000|2021-09-23 13:42:50|727806.3|726806.3|727839.8|726839.8|728331.9|726860.2|727802.8|726308.1|30
1632404580000|2021-09-23 13:43:00|727848.3|726848.3|727829.4|726829.4|728358.2|726870.2|727815.9|726324.7|40
1632404590000|2021-09-23 13:43:10|727820.1|726820.1|727815|726815|728339.4|726860.2|727805.3|726318|35
1632404600000|2021-09-23 13:43:20|727799.2|726799.2|727771.7|726771.7|727799.2|726799.2|727768.3|726768.3|28
1632404610000|2021-09-23 13:43:30|727777.4|726777.4|727623.5|726623.5|728271.6|726777.4|727609.5|726130.5|38
1632404620000|2021-09-23 13:43:40|727619.3|726619.3|728120.9|726120.9|728121.4|726626.5|727578.5|726120.2|36
1632404630000|2021-09-23 13:43:50|728118.6|726118.6|728232.4|726232.4|728245.7|726633|727616.8|726118.6|39
1632404640000|2021-09-23 13:44:00|728237.2|726237.2|727714.3|726714.3|728247.4|726732.7|727705.4|726203.6|39
1632404650000|2021-09-23 13:44:10|727715.7|726715.7|728297.6|726297.6|728297.6|726760.9|727707.4|726201|37
1632404660000|2021-09-23 13:44:20|728254.7|726254.7|728242.5|726242.5|728261.7|726744.9|727705.5|726199.8|40
1632404670000|2021-09-23 13:44:30|728249.5|726249.5|728217.7|726217.7|728271.1|726743.8|727730.6|726217.7|38
1632404680000|2021-09-23 13:44:40|728240|726240|728234.4|726234.4|728240|726700.3|727666|726167.4|39
1632404690000|2021-09-23 13:44:50|728235|726235|728205.7|726205.7|728235.7|726235.7|728149.7|726149.7|32
1632404700000|2021-09-23 13:45:00|728169.4|726169.4|728281.6|726281.6|728287.3|726755.2|727683.7|726130.7|38
1632404710000|2021-09-23 13:45:10|728307|726307|727746.3|726746.3|728314|726752.4|727736.8|726244.7|36
1632404720000|2021-09-23 13:45:20|727749|726749|728112.3|726112.3|728201.1|726759|727611.1|726112.2|37
1632404730000|2021-09-23 13:45:30|728109.8|726109.8|727504.1|726504.1|728111.7|726577.7|727504.1|726003.8|37
1632404740000|2021-09-23 13:45:40|727510.3|726510.3|727980.3|725980.3|728039.3|726510.3|727487.5|725964.6|33
1632404750000|2021-09-23 13:45:50|727979.1|725979.1|727905.5|725905.5|728022.9|726022.9|727905.5|725905.5|35
1632404760000|2021-09-23 13:46:00|727887.5|725887.5|727866.6|725866.6|727920.8|726374|727340.7|725859.2|38
1632404770000|2021-09-23 13:46:10|727873.1|725873.1|727863.2|725863.2|727877|726310.8|727310.8|725799.7|33
1632404780000|2021-09-23 13:46:20|727859.1|725859.1|727973.5|725973.5|727973.5|725973.5|727854|725854|36
1632404790000|2021-09-23 13:46:30|727974.7|725974.7|727924.8|725924.8|727986.5|725986.5|727902|725902|39
1632404800000|2021-09-23 13:46:40|727932.3|725932.3|727908.5|725908.5|727935.5|725935.5|727860.8|725860.8|39
1632404810000|2021-09-23 13:46:50|727903.4|725903.4|727979.3|725979.3|727979.3|726455.6|727446.6|725903.4|40
1632404820000|2021-09-23 13:47:00|727959.5|725959.5|727965.3|725965.3|728012.3|726457|727443.7|725916.8|40
1632404830000|2021-09-23 13:47:10|727963.7|725963.7|727942.8|725942.8|727967.9|725967.9|727917.5|725917.5|39
1632404840000|2021-09-23 13:47:20|727939.3|725939.3|727981.6|725981.6|727992.4|726458.8|727454.9|725929.2|35
1632404850000|2021-09-23 13:47:30|727980.7|725980.7|727924.1|725924.1|728010|726418.7|727418.7|725915.5|39
1632404860000|2021-09-23 13:47:40|727919.5|725919.5|727953.5|725953.5|728003.1|726459.3|727454.9|725919.5|38
1632404870000|2021-09-23 13:47:50|727974.2|725974.2|727496.2|726496.2|728001|726515.2|727453.7|725943.8|38
1632404880000|2021-09-23 13:48:00|727500.3|726500.3|727876.8|725876.8|728000.4|726500.3|727353.1|725859.2|39
1632404890000|2021-09-23 13:48:10|727858|725858|727817.4|725817.4|727907.3|726405.2|727351.3|725817.4|40
1632404900000|2021-09-23 13:48:20|727814.4|725814.4|727398.8|726398.8|727890.6|726405.6|727314.8|725806.3|40
1632404910000|2021-09-23 13:48:30|727399|726399|727429.2|726429.2|727917.6|726434.8|727384.4|725895.5|40
1632404920000|2021-09-23 13:48:40|727413.5|726413.5|727404.8|726404.8|727891.4|726417.4|727381|725891.4|33
1632404930000|2021-09-23 13:48:50|727401.3|726401.3|727383|726383|727887.5|726401.8|727355.6|725887.5|39
1632404940000|2021-09-23 13:49:00|727387.5|726387.5|727404.7|726404.7|727914|726409.5|727384.7|725884.5|41
1632404950000|2021-09-23 13:49:10|727391.8|726391.8|727903.9|725903.9|727951.6|726425.3|727391.8|725902.4|37
1632404960000|2021-09-23 13:49:20|727420.3|726420.3|727947.5|725947.5|728010.9|726508|727411.6|725932.6|38
1632404970000|2021-09-23 13:49:30|727447.8|726447.8|727981.5|725981.5|727986.8|726485.6|727433.7|725934.4|35
1632404980000|2021-09-23 13:49:40|727981.8|725981.8|727477|726477|727985.4|726506.6|727466.7|725964.5|32
1632404990000|2021-09-23 13:49:50|727477.6|726477.6|727513.4|726513.4|727999.4|726522.7|727474.4|725999.4|37
1632405000000|2021-09-23 13:50:00|727506.2|726506.2|727896.5|725896.5|727991.1|726506.2|727449.5|725896.5|38
1632405010000|2021-09-23 13:50:10|727883.7|725883.7|727433.2|726433.2|727947.4|726434.2|727347.9|725855|39
1632405020000|2021-09-23 13:50:20|727433.3|726433.3|727363.7|726363.7|727942.6|726445.4|727356.5|725852.7|39
1632405030000|2021-09-23 13:50:30|727351.6|726351.6|727269.4|726269.4|727871.9|726363.1|727269.4|725793.3|38
1632405040000|2021-09-23 13:50:40|727273.9|726273.9|727285.6|726285.6|727811.8|726327.1|727263|725766.3|38
1632405050000|2021-09-23 13:50:50|727288.9|726288.9|727874.7|725874.7|727889.6|726366.8|727276.4|725786|36
1632405060000|2021-09-23 13:51:00|727874.6|725874.6|727389.7|726389.7|727891.7|726418.4|727374.6|725869.2|36
1632405070000|2021-09-23 13:51:10|727410.7|726410.7|727393.1|726393.1|727410.7|726410.7|727386.8|726386.8|33
1632405080000|2021-09-23 13:51:20|727391.8|726391.8|728015.9|726015.9|728045.3|726532.8|727391.8|725952.8|37
1632405090000|2021-09-23 13:51:30|728038.6|726038.6|728033|726033|728038.9|726513.3|727487.5|725981.5|39
1632405100000|2021-09-23 13:51:40|728021.4|726021.4|728040.5|726040.5|728052.3|726552.1|727529.8|726010.9|39
1632405110000|2021-09-23 13:51:50|728044.4|726044.4|728067.6|726067.6|728105.2|726573.4|727556.2|726043.3|38
1632405120000|2021-09-23 13:52:00|728076.7|726076.7|728019.4|726019.4|728076.7|726076.7|728013.9|726013.9|39
1632405130000|2021-09-23 13:52:10|728017|726017|728035.7|726035.7|728037.9|726522|727497.4|726016|34
1632405140000|2021-09-23 13:52:20|728033.7|726033.7|727457.5|726457.5|728035.2|726535.1|727454.8|726003.1|37
1632405150000|2021-09-23 13:52:30|727463.1|726463.1|727956.3|725956.3|727965.6|726475.8|727451.8|725948.7|33
1632405160000|2021-09-23 13:52:40|727958.5|725958.5|727438.5|726438.5|727971.1|726465.7|727427.3|725943.9|37
1632405170000|2021-09-23 13:52:50|727428.7|726428.7|727411.5|726411.5|727428.7|726428.7|727406.2|726406.2|34
1632405180000|2021-09-23 13:53:00|727411.3|726411.3|727264.2|726264.2|727775.3|726422.8|727260.8|725775.3|32
1632405190000|2021-09-23 13:53:10|727260.5|726260.5|727256.1|726256.1|727758|726302|727247.2|725758|34
1632405200000|2021-09-23 13:53:20|727255.7|726255.7|727600.1|725600.1|727625|726268.6|727079.4|725578.6|38
1632405210000|2021-09-23 13:53:30|727083.4|726083.4|727629.9|725629.9|727633.2|726115.4|727074.8|725573.4|31
1632405220000|2021-09-23 13:53:40|727627.1|725627.1|727590|725590|727641.5|726078.9|727064|725589.8|27
1632405230000|2021-09-23 13:53:50|727588.7|725588.7|727073.3|726073.3|727604.9|726075.3|727058.4|725557.1|37
1632405240000|2021-09-23 13:54:00|727081.6|726081.6|727061.1|726061.1|727612.1|726082|727041.8|725583.4|35
1632405250000|2021-09-23 13:54:10|727068.6|726068.6|727520.8|725520.8|727639|726117|727000.3|725508.5|39
1632405260000|2021-09-23 13:54:20|727529.1|725529.1|727515.2|725515.2|727543.8|726035.7|727003.3|725479.7|40
1632405270000|2021-09-23 13:54:30|727541.2|725541.2|727026.5|726026.5|727553.6|726041.9|727007.6|725504.4|40
1632405280000|2021-09-23 13:54:40|727018.2|726018.2|727041.7|726041.7|727551.6|726046.1|727018.2|725512.2|33
1632405290000|2021-09-23 13:54:50|727033.2|726033.2|727537.5|725537.5|727560.4|726039.2|727021.5|725526.9|34
1632405300000|2021-09-23 13:55:00|727551.1|725551.1|727546.4|725546.4|727565|726050.5|727029.3|725521.9|38
1632405310000|2021-09-23 13:55:10|727549.3|725549.3|727552.3|725552.3|727560.9|726060.5|727037.3|725541.4|39
1632405320000|2021-09-23 13:55:20|727050.2|726050.2|727051.4|726051.4|727069.2|726069.2|727045.6|726045.6|35
1632405330000|2021-09-23 13:55:30|727050.4|726050.4|727107.3|726107.3|727586.9|726114.3|727050.2|725586.2|36
1632405340000|2021-09-23 13:55:40|727109.3|726109.3|727147.9|726147.9|727649.5|726156.4|727109.3|725628.5|35
1632405350000|2021-09-23 13:55:50|727150|726150|727167.8|726167.8|727671.2|726173.9|727149.7|725667.7|33
1632405360000|2021-09-23 13:56:00|727167.7|726167.7|727154.6|726154.6|727668.2|726169.5|727151.1|725663.9|34
1632405370000|2021-09-23 13:56:10|727157|726157|727151.5|726151.5|727650.4|726172.3|727150.2|725631|34
1632405380000|2021-09-23 13:56:20|727150|726150|727626.9|725626.9|727641.6|726162|727146.9|725618.2|33
1632405390000|2021-09-23 13:56:30|727626.7|725626.7|727619.5|725619.5|727631.5|725631.5|727619.5|725619.5|33
1632405400000|2021-09-23 13:56:40|727621.7|725621.7|727625.2|725625.2|727635.4|726132.2|727131.1|725619|37
1632405410000|2021-09-23 13:56:50|727622.1|725622.1|727670.5|725670.5|727694.4|726195.8|727140.9|725622.1|35
1632405420000|2021-09-23 13:57:00|727673.1|725673.1|727187.1|726187.1|727682.7|726215.8|727177.6|725670.2|30
1632405430000|2021-09-23 13:57:10|727188.3|726188.3|727220.1|726220.1|727745.1|726233.6|727188.3|725721.1|33
1632405440000|2021-09-23 13:57:20|727215.1|726215.1|727748.2|725748.2|727756.6|726264.8|727210.9|725738.9|39
1632405450000|2021-09-23 13:57:30|727738.1|725738.1|727858|725858|727864|726355.8|727235.1|725738.1|34
1632405460000|2021-09-23 13:57:40|727857.7|725857.7|727833.7|725833.7|727857.7|726356.4|727338.2|725829|35
1632405470000|2021-09-23 13:57:50|727829.8|725829.8|727349.9|726349.9|727853.7|726349.9|727319.3|725823.7|35
1632405480000|2021-09-23 13:58:00|727342.2|726342.2|727917.5|725917.5|727940.6|726421.8|727342.2|725848.7|37
1632405490000|2021-09-23 13:58:10|727915.8|725915.8|727995|725995|728002.4|726447.8|727447.2|725910.9|33
1632405500000|2021-09-23 13:58:20|727996.9|725996.9|727986.4|725986.4|728004.2|726471.1|727471.1|725967.9|35
1632405510000|2021-09-23 13:58:30|727999.3|725999.3|727938.4|725938.4|727999.3|726495.7|727495.7|725938.4|37
1632405520000|2021-09-23 13:58:40|727961.7|725961.7|727981.1|725981.1|727987.7|725987.7|727943.8|725943.8|34
1632405530000|2021-09-23 13:58:50|727979.4|725979.4|727984.5|725984.5|727989.5|726487.9|727482.2|725947.7|34
1632405540000|2021-09-23 13:59:00|727979|725979|727986.8|725986.8|727996.3|725996.3|727977.4|725977.4|20
1632405550000|2021-09-23 13:59:10|727990.1|725990.1|728034|726034|728037.8|726037.8|727990.1|725990.1|29
1632405560000|2021-09-23 13:59:20|728033.4|726033.4|728023.2|726023.2|728043.3|726043.3|728023.2|726023.2|24
1632405570000|2021-09-23 13:59:30|728034.7|726034.7|728020.6|726020.6|728034.7|726034.7|728010.5|726010.5|31
1632405580000|2021-09-23 13:59:40|728030.2|726030.2|728030.6|726030.6|728034.6|726034.6|728018.4|726018.4|24
1632405590000|2021-09-23 13:59:50|728025.3|726025.3|728023.8|726023.8|728027.6|726027.6|728015.6|726015.6|20
1632405600000|2021-09-23 14:00:00|728017.8|726017.8|728006.4|726006.4|728018|726018|727982.1|725982.1|37
1632405610000|2021-09-23 14:00:10|727999.2|725999.2|728014.7|726014.7|728045.7|726045.7|727998.6|725998.6|32
1632405620000|2021-09-23 14:00:20|728010.7|726010.7|728015.8|726015.8|728038.5|726038.5|728003.1|726003.1|33
1632405630000|2021-09-23 14:00:30|728013.9|726013.9|728130.4|726130.4|728152.8|726656.6|727648.5|726013.9|40
1632405640000|2021-09-23 14:00:40|728132.5|726132.5|728106.7|726106.7|728147.8|726147.8|728079.2|726079.2|35
1632405650000|2021-09-23 14:00:50|728105.3|726105.3|728131.9|726131.9|728142.8|726142.8|728093.3|726093.3|35
1632405660000|2021-09-23 14:01:00|728127.6|726127.6|728050.1|726050.1|728130.3|726130.3|728041.9|726041.9|39
1632405670000|2021-09-23 14:01:10|728052.6|726052.6|728042.5|726042.5|728083|726544.8|727544.8|726023.9|37
1632405680000|2021-09-23 14:01:20|728036.3|726036.3|727528.4|726528.4|728062.8|726556.8|727521.8|726032.5|31
1632405690000|2021-09-23 14:01:30|727525.9|726525.9|728115.3|726115.3|728131.4|726525.9|727525.9|726024.7|33
1632405700000|2021-09-23 14:01:40|728108.8|726108.8|727629.8|726629.8|728135.4|726629.8|727629.8|726108.8|31
1632405710000|2021-09-23 14:01:50|728110.1|726110.1|728128.6|726128.6|728144.8|726641.6|727641.6|726110.1|36
1632405720000|2021-09-23 14:02:00|728132.6|726132.6|728204.8|726204.8|728204.8|726698.8|727670.6|726132.6|36
1632405730000|2021-09-23 14:02:10|728200.6|726200.6|728171.8|726171.8|728200.6|726673.2|727665.5|726136.9|27
1632405740000|2021-09-23 14:02:20|728174.6|726174.6|728153.1|726153.1|728174.6|726670.5|727664.2|726141.8|29
1632405750000|2021-09-23 14:02:30|728160.7|726160.7|728157.3|726157.3|728168.3|726168.3|728146.8|726146.8|33
1632405760000|2021-09-23 14:02:40|728157|726157|728184.5|726184.5|728184.5|726669.3|727657.2|726138.4|32
1632405770000|2021-09-23 14:02:50|728181|726181|728012.4|726012.4|728181|726669.5|727669.5|725947.1|39
1632405780000|2021-09-23 14:03:00|728016.5|726016.5|728038.6|726038.6|728052.3|726521.1|727521.1|725994|38
1632405790000|2021-09-23 14:03:10|728043.4|726043.4|727962.3|725962.3|728048.1|726560.3|727517.3|725944.6|39
1632405800000|2021-09-23 14:03:20|727954.1|725954.1|727947.4|725947.4|727983|726451.4|727451.4|725935|39
1632405810000|2021-09-23 14:03:30|727950|725950|727979|725979|727986.7|725986.7|727950|725950|37
1632405820000|2021-09-23 14:03:40|727978.4|725978.4|727961.7|725961.7|728023.5|726023.5|727947.8|725947.8|39
1632405830000|2021-09-23 14:03:50|727967.9|725967.9|727931.3|725931.3|727980.4|725980.4|727931.3|725931.3|34
1632405840000|2021-09-23 14:04:00|727950|725950|727916.9|725916.9|727950|726420.2|727418.9|725879.2|40
1632405850000|2021-09-23 14:04:10|727406.1|726406.1|727920.5|725920.5|727981.7|726479.4|727406.1|725901.8|40
1632405860000|2021-09-23 14:04:20|727926.9|725926.9|727972.6|725972.6|728018.4|726513.2|727424.8|725919.2|40
1632405870000|2021-09-23 14:04:30|727947.2|725947.2|727961.6|725961.6|727964.5|725964.5|727946.6|725946.6|38
1632405880000|2021-09-23 14:04:40|727946.3|725946.3|728028.5|726028.5|728110.4|726110.4|727946.3|725946.3|37
1632405890000|2021-09-23 14:04:50|728032.1|726032.1|728077|726077|728087.7|726593.7|727556.4|726017.2|38
1632405900000|2021-09-23 14:05:00|727584|726584|727996.8|725996.8|728112.1|726584|727584|725973.3|35
1632405910000|2021-09-23 14:05:10|728018.5|726018.5|728051|726051|728051|726051|727989.7|725989.7|35
1632405920000|2021-09-23 14:05:20|728057.3|726057.3|728088.8|726088.8|728090.7|726090.7|728045.9|726045.9|36
1632405930000|2021-09-23 14:05:30|728095.6|726095.6|728162.8|726162.8|728172.5|726172.5|728078.1|726078.1|33
1632405940000|2021-09-23 14:05:40|728169.1|726169.1|728166.2|726166.2|728179.7|726179.7|728160.1|726160.1|33
1632405950000|2021-09-23 14:05:50|728169.2|726169.2|728139.9|726139.9|728176.1|726176.1|728135.8|726135.8|29
1632405960000|2021-09-23 14:06:00|728145.5|726145.5|728156.8|726156.8|728169.2|726169.2|728132.4|726132.4|35
1632405970000|2021-09-23 14:06:10|728160.5|726160.5|728110.6|726110.6|728174.5|726635.9|727630.9|726105.4|39
1632405980000|2021-09-23 14:06:20|728110.1|726110.1|727682.3|726682.3|728199.4|726697.3|727624.9|726110.1|35
1632405990000|2021-09-23 14:06:30|727683.1|726683.1|727627.8|726627.8|728186|726696.2|727619.7|726154.8|35
1632406000000|2021-09-23 14:06:40|727626.8|726626.8|728112.2|726112.2|728119.5|726633.5|727605|726111.2|32
1632406010000|2021-09-23 14:06:50|728114.4|726114.4|728131|726131|728138.9|726636.7|727615.6|726113.5|28
1632406020000|2021-09-23 14:07:00|728119|726119|728026.7|726026.7|728135|726135|728022.6|726022.6|36
1632406030000|2021-09-23 14:07:10|728022.8|726022.8|727531.5|726531.5|728030.2|726531.5|727493.4|725985.2|38
1632406040000|2021-09-23 14:07:20|727538.8|726538.8|728089.1|726089.1|728103.5|726560.5|727514.7|726009.1|38
1632406050000|2021-09-23 14:07:30|728091.2|726091.2|728063.2|726063.2|728126.9|726566.7|727564.5|726058.3|35
1632406060000|2021-09-23 14:07:40|728059.7|726059.7|728031.1|726031.1|728059.7|726541.5|727520.2|726006.9|34
1632406070000|2021-09-23 14:07:50|728030.6|726030.6|728010.4|726010.4|728049.2|726504.1|727476.5|725978.5|38
1632406080000|2021-09-23 14:08:00|728006.4|726006.4|727997.4|725997.4|728032.4|726032.4|727997.4|725997.4|32
1632406090000|2021-09-23 14:08:10|728000.7|726000.7|728055.2|726055.2|728081.3|726564.4|727564.4|725979.4|38
1632406100000|2021-09-23 14:08:20|728051.9|726051.9|728038.3|726038.3|728065.2|726065.2|728038.3|726038.3|36
1632406110000|2021-09-23 14:08:30|728038.7|726038.7|728052.2|726052.2|728080|726080|728035.7|726035.7|37
1632406120000|2021-09-23 14:08:40|728050.2|726050.2|728065.7|726065.7|728065.7|726065.7|728041.9|726041.9|33
1632406130000|2021-09-23 14:08:50|728066.4|726066.4|727598.1|726598.1|728090.3|726604|727581.8|726053.7|31
1632406140000|2021-09-23 14:09:00|727600.1|726600.1|728138.3|726138.3|728140.8|726609.4|727584|726099.5|34
1632406150000|2021-09-23 14:09:10|728132.7|726132.7|728133|726133|728152.9|726650.4|727635.4|726132.3|26
1632406160000|2021-09-23 14:09:20|728136.6|726136.6|727646|726646|728140.9|726646|727625.8|726103|27
1632406170000|2021-09-23 14:09:30|727637|726637|728121.7|726121.7|728136.2|726640|727611.9|726106.6|29
1632406180000|2021-09-23 14:09:40|728119.6|726119.6|728144.1|726144.1|728144.1|726641.7|727622.2|726119.3|29
1632406190000|2021-09-23 14:09:50|728143|726143|727694.4|726694.4|728197.1|726706.2|727648.6|726137.4|35
1632406200000|2021-09-23 14:10:00|727690|726690|727606.8|726606.8|728190.3|726690|727600.8|726148.4|33
1632406210000|2021-09-23 14:10:10|727605.3|726605.3|728142|726142|728145.8|726609.4|727598.1|726095.2|37
1632406220000|2021-09-23 14:10:20|728149.5|726149.5|727670.7|726670.7|728182.3|726686.1|727670.7|726142.3|34
1632406230000|2021-09-23 14:10:30|728168.4|726168.4|728190.4|726190.4|728202.5|726674.9|727668|726163.1|34
1632406240000|2021-09-23 14:10:40|727694|726694|728171|726171|728189.6|726694|727662.3|726164.3|31
1632406250000|2021-09-23 14:10:50|728169|726169|728163.2|726163.2|728175.2|726175.2|728152.5|726152.5|37
1632406260000|2021-09-23 14:11:00|728159|726159|728024.3|726024.3|728165|726661.4|727530.5|726024.3|38
1632406270000|2021-09-23 14:11:10|728018.1|726018.1|727516.8|726516.8|728039.5|726532.8|727504.6|725997.4|35
1632406280000|2021-09-23 14:11:20|727518.8|726518.8|727498.5|726498.5|728011.1|726529.2|727494.9|726008.4|30
1632406290000|2021-09-23 14:11:30|727497.9|726497.9|728032.3|726032.3|728032.3|726514.3|727488|726028.3|35
1632406300000|2021-09-23 14:11:40|727529.8|726529.8|727526.7|726526.7|728040.8|726550.3|727526.7|726023.1|35
1632406310000|2021-09-23 14:11:50|727527.2|726527.2|727530|726530|728043.7|726551.7|727527.2|726034.6|26
1632406320000|2021-09-23 14:12:00|727539.4|726539.4|727540|726540|727542.9|726542.9|727522|726522|29
1632406330000|2021-09-23 14:12:10|727542.3|726542.3|727527.4|726527.4|728048|726575.7|727526.5|726023.1|36
1632406340000|2021-09-23 14:12:20|727528.2|726528.2|728153.2|726153.2|728173.7|726655|727527.4|726073.3|38
1632406350000|2021-09-23 14:12:30|728151.5|726151.5|728135.2|726135.2|728155.4|726648.7|727642.4|726135.2|35
1632406360000|2021-09-23 14:12:40|728120.4|726120.4|727579.1|726579.1|728120.4|726623|727517.9|726023.6|37
1632406370000|2021-09-23 14:12:50|727580|726580|727514.3|726514.3|728016.9|726589.5|727500.8|726016.9|30
1632406380000|2021-09-23 14:13:00|727508.3|726508.3|727506.5|726506.5|727513.6|726513.6|727497.8|726497.8|33
1632406390000|2021-09-23 14:13:10|727506|726506|727510|726510|727517|726517|727505.2|726505.2|28
1632406400000|2021-09-23 14:13:20|727511|726511|727472.8|726472.8|727517.7|726517.7|727467.5|726467.5|31
1632406410000|2021-09-23 14:13:30|727476.2|726476.2|727481.3|726481.3|728008.6|726510.5|727454|726002.3|32
1632406420000|2021-09-23 14:13:40|727483.6|726483.6|727495.3|726495.3|728008.5|726504.4|727477.5|726002.2|35
1632406430000|2021-09-23 14:13:50|727494.1|726494.1|727499.2|726499.2|727504|726504|727492.3|726492.3|33
1632406440000|2021-09-23 14:14:00|727499.4|726499.4|727878|725878|728024.7|726506.2|727389.6|725878|39
1632406450000|2021-09-23 14:14:10|727881|725881|727953|725953|727953|726398.6|727383.3|725881|35
1632406460000|2021-09-23 14:14:20|727443.3|726443.3|727958|725958|727959.4|726460.5|727443.3|725944.4|35
1632406470000|2021-09-23 14:14:30|727951.1|725951.1|727952.5|725952.5|727965.3|725965.3|727948.9|725948.9|25
1632406480000|2021-09-23 14:14:40|727954.6|725954.6|727948.2|725948.2|727961.8|726460.7|727410.4|725922.3|30
1632406490000|2021-09-23 14:14:50|727950.2|725950.2|727988.4|725988.4|727988.4|726476.4|727449.9|725949.3|37
1632406500000|2021-09-23 14:15:00|727971.8|725971.8|727436.9|726436.9|727989.4|726466.1|727421.2|725929|38
1632406510000|2021-09-23 14:15:10|727430.4|726430.4|727371|726371|727923.2|726430.4|727371|725868.8|34
1632406520000|2021-09-23 14:15:20|727372.4|726372.4|727433.5|726433.5|727935.5|726433.5|727370.2|725874.8|36
1632406530000|2021-09-23 14:15:30|727431.1|726431.1|727925.8|725925.8|727965.1|726470.8|727424.9|725925.8|37
1632406540000|2021-09-23 14:15:40|727927.5|725927.5|727477.7|726477.7|727952.5|726479.5|727417|725922.5|35
1632406550000|2021-09-23 14:15:50|727478.4|726478.4|727511.8|726511.8|728025.4|726531.9|727478|725978.8|28
1632406560000|2021-09-23 14:16:00|727507.6|726507.6|727517|726517|728010.2|726528.3|727503.3|726010.2|31
1632406570000|2021-09-23 14:16:10|727508.4|726508.4|727499.6|726499.6|728012.6|726512.9|727494.2|725998.8|23
1632406580000|2021-09-23 14:16:20|727499.3|726499.3|727493.1|726493.1|728003.5|726505.1|727473.4|725992|23
1632406590000|2021-09-23 14:16:30|727494.2|726494.2|727528.1|726528.1|727999.4|726540.9|727494.2|725999.4|31
1632406600000|2021-09-23 14:16:40|727532.2|726532.2|727513.2|726513.2|728015.8|726536|727507.9|726010.5|18
1632406610000|2021-09-23 14:16:50|727509.9|726509.9|727513.8|726513.8|727518.8|726518.8|727509.9|726509.9|19
1632406620000|2021-09-23 14:17:00|727513.6|726513.6|727525.3|726525.3|727543.1|726543.1|727511.7|726511.7|26
1632406630000|2021-09-23 14:17:10|727505.2|726505.2|727528.1|726528.1|728033.6|726563.1|727485.2|726033.6|34
1632406640000|2021-09-23 14:17:20|727518.1|726518.1|727526.8|726526.8|727564.9|726564.9|727514|726514|36
1632406650000|2021-09-23 14:17:30|727527|726527|727694.6|726694.6|727694.6|726694.6|727527|726527|36
1632406660000|2021-09-23 14:17:40|727712.4|726712.4|728345.6|726345.6|728345.6|726812.2|727708.1|726238|38
1632406670000|2021-09-23 14:17:50|727842.1|726842.1|727944|726944|728398.6|726944|727840.4|726356.5|40
1632406680000|2021-09-23 14:18:00|727933.7|726933.7|728451.2|726451.2|728481.1|726969.6|727933.7|726427.6|40
1632406690000|2021-09-23 14:18:10|728445.7|726445.7|728362.4|726362.4|728445.9|726445.9|728345.7|726345.7|37
1632406700000|2021-09-23 14:18:20|728370|726370|728355.9|726355.9|728374|726374|728342.2|726342.2|30
1632406710000|2021-09-23 14:18:30|728356.2|726356.2|728369|726369|728394.1|726394.1|728355.3|726355.3|31
1632406720000|2021-09-23 14:18:40|728368.2|726368.2|728412.8|726412.8|728427.7|726900.5|727844.2|726305.4|38
1632406730000|2021-09-23 14:18:50|728406.8|726406.8|728383.5|726383.5|728408.6|726898.3|727898.3|726361.7|34
1632406740000|2021-09-23 14:19:00|728381|726381|728528.9|726528.9|728528.9|726980.8|727900.3|726381|29
1632406750000|2021-09-23 14:19:10|728542.1|726542.1|728098.4|727098.4|728593.6|727098.4|728052.5|726542.1|26
1632406760000|2021-09-23 14:19:20|728092.9|727092.9|728098.2|727098.2|728671.4|727161.2|728092.3|726592.4|31
1632406770000|2021-09-23 14:19:30|728132.3|727132.3|728514.4|726514.4|728657.3|727145.1|728011.2|726507.4|31
1632406780000|2021-09-23 14:19:40|728503.5|726503.5|728505.7|726505.7|728519.9|727010.1|728010.1|726503.5|24
1632406790000|2021-09-23 14:19:50|728506.5|726506.5|728000.3|727000.3|728509.4|727020|728000.3|726505.3|17
1632406800000|2021-09-23 14:20:00|727999|726999|728507.4|726507.4|728516.6|727009.9|727997.4|726496.7|28
1632406810000|2021-09-23 14:20:10|728500.3|726500.3|727941.4|726941.4|728501.4|726998.7|727941.4|726445.4|34
1632406820000|2021-09-23 14:20:20|727943.7|726943.7|727968.6|726968.6|728477.2|726972.1|727937.3|726454.5|28
1632406830000|2021-09-23 14:20:30|727968.9|726968.9|727997.2|726997.2|728499.3|726998.4|727968.9|726469.2|28
1632406840000|2021-09-23 14:20:40|727997.1|726997.1|728022.7|727022.7|728560.6|727058|727997.1|726510.2|33
1632406850000|2021-09-23 14:20:50|728022.5|727022.5|728534.6|726534.6|728550.5|727045|727959.4|726456.4|36
1632406860000|2021-09-23 14:21:00|728539.7|726539.7|728529.7|726529.7|728542.4|727032.6|728032.6|726513.8|24
1632406870000|2021-09-23 14:21:10|728526.8|726526.8|727888.3|726888.3|728526.8|726984.3|727888.3|726388.2|37
1632406880000|2021-09-23 14:21:20|727887.3|726887.3|728424.8|726424.8|728443.9|726910|727887.3|726396.1|32
1632406890000|2021-09-23 14:21:30|728418.2|726418.2|727969.4|726969.4|728489.8|726984.7|727953.6|726416.2|32
1632406900000|2021-09-23 14:21:40|727966.8|726966.8|728505.6|726505.6|728505.6|727016.6|727966.3|726473.3|31
1632406910000|2021-09-23 14:21:50|728503.8|726503.8|728393.4|726393.4|728514.8|726514.8|728393.4|726393.4|29
1632406920000|2021-09-23 14:22:00|728401.6|726401.6|728405.7|726405.7|728405.7|726895.3|727895.3|726373.8|32
1632406930000|2021-09-23 14:22:10|728393.7|726393.7|728433|726433|728433|726939.9|727912.9|726392.3|32
1632406940000|2021-09-23 14:22:20|728426.1|726426.1|728370.6|726370.6|728438.8|726905.5|727900|726365.6|32
1632406950000|2021-09-23 14:22:30|728405.1|726405.1|727881.9|726881.9|728405.1|726886.3|727857.6|726348.6|35
1632406960000|2021-09-23 14:22:40|727880.3|726880.3|727886.4|726886.4|727910.2|726910.2|727880.3|726880.3|21
1632406970000|2021-09-23 14:22:50|727885.9|726885.9|727866.7|726866.7|728408.2|726906.3|727866.7|726367.2|27
1632406980000|2021-09-23 14:23:00|728339.8|726339.8|727844.9|726844.9|728384.9|726870.8|727805.5|726339.8|27
1632406990000|2021-09-23 14:23:10|727843.4|726843.4|728352.5|726352.5|728370.8|726875.7|727843.4|726345.2|35
1632407000000|2021-09-23 14:23:20|728344|726344|727904|726904|728355.7|726904|727859|726344|29
1632407010000|2021-09-23 14:23:30|727898.4|726898.4|727952.5|726952.5|728453.6|726955.9|727898.4|726395.7|33
1632407020000|2021-09-23 14:23:40|727958.5|726958.5|727982.4|726982.4|727997|726997|727953.2|726953.2|31
1632407030000|2021-09-23 14:23:50|727980.2|726980.2|727957.3|726957.3|728457.1|726989.3|727952.9|726457.1|30
1632407040000|2021-09-23 14:24:00|727958.8|726958.8|727975.1|726975.1|727976.4|726976.4|727958|726958|26
1632407050000|2021-09-23 14:24:10|727974.6|726974.6|727985|726985|728488.2|727015.8|727974.6|726488.2|35
1632407060000|2021-09-23 14:24:20|727984.4|726984.4|728499.8|726499.8|728499.8|727000.2|727976|726499.8|30
1632407070000|2021-09-23 14:24:30|728502.9|726502.9|728019.3|727019.3|728502.9|727026.1|727990.4|726502.9|24
1632407080000|2021-09-23 14:24:40|728014.9|727014.9|728011.8|727011.8|728032.8|727032.8|727996.8|726996.8|15
1632407090000|2021-09-23 14:24:50|728014.3|727014.3|728499.5|726499.5|728513.7|727033|727982.5|726461.5|28
1632407100000|2021-09-23 14:25:00|728498.7|726498.7|727978.8|726978.8|728510|726988.6|727963.9|726457.9|27
1632407110000|2021-09-23 14:25:10|727983.6|726983.6|728054|727054|728057.6|727057.6|727983.4|726983.4|29
1632407120000|2021-09-23 14:25:20|728056.9|727056.9|728079.7|727079.7|728579.4|727084.7|728048.5|726579.4|28
1632407130000|2021-09-23 14:25:30|728068.8|727068.8|728076|727076|728078.5|727078.5|728052.1|727052.1|24
1632407140000|2021-09-23 14:25:40|728070.1|727070.1|728065.4|727065.4|728083.6|727083.6|728025.3|727025.3|30
1632407150000|2021-09-23 14:25:50|728047.8|727047.8|728084.8|727084.8|728087.6|727087.6|728038.4|727038.4|34
1632407160000|2021-09-23 14:26:00|728080.5|727080.5|728088.1|727088.1|728111.3|727111.3|728080.5|727080.5|28
1632407170000|2021-09-23 14:26:10|728085.9|727085.9|728093.6|727093.6|728130.3|727130.3|728082.6|727082.6|27
1632407180000|2021-09-23 14:26:20|728093.5|727093.5|728076.3|727076.3|728108.1|727108.1|728071|727071|30
1632407190000|2021-09-23 14:26:30|728075.4|727075.4|728081.2|727081.2|728082.3|727082.3|728070.9|727070.9|29
1632407200000|2021-09-23 14:26:40|728077.3|727077.3|728089.6|727089.6|728111.9|727111.9|727977.8|726977.8|34
1632407210000|2021-09-23 14:26:50|728087.1|727087.1|728036.1|727036.1|728587.2|727092.7|728036.1|726522.4|39
1632407220000|2021-09-23 14:27:00|728039.3|727039.3|728086.9|727086.9|728583.2|727090.6|728032.7|726583.2|37
1632407230000|2021-09-23 14:27:10|728574.3|726574.3|728271.8|727271.8|728767.4|727271.8|728076.3|726574.3|31
1632407240000|2021-09-23 14:27:20|728267.6|727267.6|728294|727294|728299.7|727299.7|728266.4|727266.4|30
1632407250000|2021-09-23 14:27:30|728291.3|727291.3|728299.7|727299.7|728299.7|727299.7|728286.4|727286.4|19
1632407260000|2021-09-23 14:27:40|728296.1|727296.1|728325.3|727325.3|728343.8|727343.8|728289.4|727289.4|27
1632407270000|2021-09-23 14:27:50|728325.4|727325.4|728840.8|726840.8|728887.7|727325.4|728323|726837.2|30
1632407280000|2021-09-23 14:28:00|728845.3|726845.3|728334.2|727334.2|728845.3|727338|728332|726827.3|21
1632407290000|2021-09-23 14:28:10|728334|727334|728191.2|727191.2|728347.3|727347.3|728187|727187|20
1632407300000|2021-09-23 14:28:20|728201.9|727201.9|728633.5|726633.5|728687.9|727201.9|728190.6|726628.8|34
1632407310000|2021-09-23 14:28:30|728644.7|726644.7|728585.3|726585.3|728644.7|727066.2|728066.2|726531.8|33
1632407320000|2021-09-23 14:28:40|728589.5|726589.5|728704.2|726704.2|728704.2|727175.7|728175.7|726579.3|35
1632407330000|2021-09-23 14:28:50|728697.2|726697.2|728679.1|726679.1|728699.8|726699.8|728678.1|726678.1|29
1632407340000|2021-09-23 14:29:00|728678.8|726678.8|728736.1|726736.1|728740.8|726740.8|728654.9|726654.9|32
1632407350000|2021-09-23 14:29:10|728738.1|726738.1|728727.6|726727.6|728738.8|726738.8|728713.7|726713.7|29
1632407360000|2021-09-23 14:29:20|728721.7|726721.7|728723.1|726723.1|728727.2|726727.2|728719.2|726719.2|11
1632407370000|2021-09-23 14:29:30|728724.6|726724.6|728720|726720|728726.5|726726.5|728714|726714|19
1632407380000|2021-09-23 14:29:40|728712|726712|728721.1|726721.1|728739.8|726739.8|728706.6|726706.6|22
1632407390000|2021-09-23 14:29:50|728721.5|726721.5|728727.1|726727.1|728753.4|727265.1|728236.3|726705.3|33
1632407400000|2021-09-23 14:30:00|728247.8|727247.8|728696.7|726696.7|728731.6|727247.8|728197.7|726691.2|38
1632407410000|2021-09-23 14:30:10|728210.6|727210.6|728246.7|727246.7|728785.7|727277.5|728210.6|726728.8|32
1632407420000|2021-09-23 14:30:20|728250|727250|728239.3|727239.3|728250|727250|728239.2|727239.2|22
1632407430000|2021-09-23 14:30:30|728243.3|727243.3|728277.7|727277.7|728771.9|727288.9|728242.6|726770.1|31
1632407440000|2021-09-23 14:30:40|728275.6|727275.6|728275|727275|728289.8|727289.8|728271.2|727271.2|27
1632407450000|2021-09-23 14:30:50|728274.5|727274.5|728291|727291|728298.5|727298.5|728271.7|727271.7|31
1632407460000|2021-09-23 14:31:00|728290.6|727290.6|728271.9|727271.9|728785.7|727293.9|728271.1|726766.5|35
1632407470000|2021-09-23 14:31:10|728273.6|727273.6|728262.5|727262.5|728747.6|727285.6|728232.7|726725.7|31
1632407480000|2021-09-23 14:31:20|728262.2|727262.2|728284|727284|728778.4|727298.9|728262.2|726773.7|28
1632407490000|2021-09-23 14:31:30|728283.2|727283.2|728261.8|727261.8|728760.5|727283.2|728253|726750.7|19
1632407500000|2021-09-23 14:31:40|728269.1|727269.1|728242.5|727242.5|728736.9|727271.1|728230|726736.9|28
1632407510000|2021-09-23 14:31:50|728237.3|727237.3|728342|727342|728862.1|727363.9|728235.7|726831.3|36
1632407520000|2021-09-23 14:32:00|728340.8|727340.8|728815.5|726815.5|728831.2|727340.8|728302.8|726798.5|35
1632407530000|2021-09-23 14:32:10|728811.1|726811.1|728327.2|727327.2|728849.9|727354.2|728326.7|726811.1|36
1632407540000|2021-09-23 14:32:20|728327|727327|728294.6|727294.6|728833.6|727327|728288.3|726785.7|20
1632407550000|2021-09-23 14:32:30|728293.5|727293.5|728286.6|727286.6|728792.1|727293.5|728281.2|726792.1|24
1632407560000|2021-09-23 14:32:40|728782.9|726782.9|728251.2|727251.2|728785|727257.2|728251.2|726756.5|24
1632407570000|2021-09-23 14:32:50|728254.7|727254.7|728220.2|727220.2|728740.2|727256.5|728218.4|726729.6|32
1632407580000|2021-09-23 14:33:00|728223.2|727223.2|728216.6|727216.6|728710.8|727245|728209.9|726705.9|30
1632407590000|2021-09-23 14:33:10|728215.9|727215.9|728189.1|727189.1|728700.3|727217.7|728186.9|726690|29
1632407600000|2021-09-23 14:33:20|728187.1|727187.1|728699.1|726699.1|728699.1|727193.5|728110.1|726625.6|32
1632407610000|2021-09-23 14:33:30|728697.4|726697.4|728168.9|727168.9|728703.9|727210.5|728167.2|726671.5|32
1632407620000|2021-09-23 14:33:40|728165.8|727165.8|728096.2|727096.2|728653.3|727166|728095.4|726627.5|32
1632407630000|2021-09-23 14:33:50|728095.5|727095.5|728126.1|727126.1|728126.1|727126.1|728091.4|727091.4|22
1632407640000|2021-09-23 14:34:00|728122.3|727122.3|728113.9|727113.9|728593.6|727122.3|728091.4|726593.4|29
1632407650000|2021-09-23 14:34:10|728109.7|727109.7|728044|727044|728577.2|727126.9|728044|726555.7|35
1632407660000|2021-09-23 14:34:20|728525.3|726525.3|728016.7|727016.7|728545.5|727050.2|728016.7|726518.9|33
1632407670000|2021-09-23 14:34:30|728012.7|727012.7|727997.1|726997.1|728012.7|727012.7|727997.1|726997.1|10
1632407680000|2021-09-23 14:34:40|727996.7|726996.7|727935.5|726935.5|728476.4|726997.8|727933.4|726447.2|34
1632407690000|2021-09-23 14:34:50|727936|726936|727982.1|726982.1|728467.6|726987.8|727935.2|726467.6|20
1632407700000|2021-09-23 14:35:00|727971.2|726971.2|727965|726965|727978|726978|727948.9|726948.9|29
1632407710000|2021-09-23 14:35:10|728477.5|726477.5|727998.3|726998.3|728502.5|727006|727984.3|726477.5|28
1632407720000|2021-09-23 14:35:20|728002.7|727002.7|728012.1|727012.1|728482.8|727034.9|727962.1|726459.9|36
1632407730000|2021-09-23 14:35:30|728013.1|727013.1|728013.9|727013.9|728018.7|727018.7|728009.2|727009.2|21
1632407740000|2021-09-23 14:35:40|728013.5|727013.5|728082.8|727082.8|728576.5|727109.7|728010.9|726576.5|29
1632407750000|2021-09-23 14:35:50|728084.4|727084.4|728186|727186|728660.8|727194.7|728084.4|726641.6|32
1632407760000|2021-09-23 14:36:00|728186.4|727186.4|728796.2|726796.2|728846.9|727344.6|728186.4|726763.1|40
1632407770000|2021-09-23 14:36:10|728288.1|727288.1|728283.7|727283.7|728770.5|727310.8|728268.1|726752.1|27
1632407780000|2021-09-23 14:36:20|728298.8|727298.8|728294|727294|728795.4|727307|728280.6|726774.1|26
1632407790000|2021-09-23 14:36:30|728302|727302|728311.8|727311.8|728332.4|727332.4|728290.1|727290.1|24
1632407800000|2021-09-23 14:36:40|728312.2|727312.2|728373.3|727373.3|728880.3|727378.1|728312.2|726880.3|22
1632407810000|2021-09-23 14:36:50|728376.7|727376.7|728354.9|727354.9|728377.8|727377.8|728347.3|727347.3|32
1632407820000|2021-09-23 14:37:00|728373.6|727373.6|728364.8|727364.8|728386.3|727386.3|728354.4|727354.4|27
1632407830000|2021-09-23 14:37:10|728364.6|727364.6|728388.9|727388.9|728865.5|727389.2|728358.3|726861.9|30
1632407840000|2021-09-23 14:37:20|728387.4|727387.4|728474.8|727474.8|728474.8|727474.8|728348.3|727348.3|35
1632407850000|2021-09-23 14:37:30|728476|727476|728460|727460|728977|727500.4|728457.3|726953.6|31
1632407860000|2021-09-23 14:37:40|728458.2|727458.2|728407.8|727407.8|728961.4|727493.3|728406.2|726904.6|31
1632407870000|2021-09-23 14:37:50|728410.3|727410.3|728462|727462|728910.4|727482.2|728351|726874.5|39
1632407880000|2021-09-23 14:38:00|728947.9|726947.9|728438.5|727438.5|728952.3|727465.3|728411.1|726947.3|30
1632407890000|2021-09-23 14:38:10|728448.3|727448.3|728472|727472|728975.6|727487.7|728440.9|726974.1|31
1632407900000|2021-09-23 14:38:20|728474.4|727474.4|728475.7|727475.7|728483.1|727483.1|728458.6|727458.6|22
1632407910000|2021-09-23 14:38:30|728474.9|727474.9|728427.8|727427.8|728956.5|727482.2|728427.8|726948.4|22
1632407920000|2021-09-23 14:38:40|728426.4|727426.4|728454.5|727454.5|728457.3|727457.3|728426.4|727426.4|25
1632407930000|2021-09-23 14:38:50|728456.3|727456.3|728883.5|726883.5|728923.4|727470.7|728382.3|726848.5|37
1632407940000|2021-09-23 14:39:00|728873.1|726873.1|728936.4|726936.4|728942.8|727409.6|728409.6|726873.1|32
1632407950000|2021-09-23 14:39:10|728941.1|726941.1|728931.1|726931.1|728946.1|727467.8|728429|726931.1|35
1632407960000|2021-09-23 14:39:20|728422.7|727422.7|728425.2|727425.2|728943.9|727440.4|728415.2|726935.5|30
1632407970000|2021-09-23 14:39:30|728409.8|727409.8|728919.3|726919.3|728955.8|727461.4|728409.8|726889.6|26
1632407980000|2021-09-23 14:39:40|728930|726930|728871.4|726871.4|728930|727405.7|728370.1|726834.7|36
1632407990000|2021-09-23 14:39:50|728372.8|727372.8|728864.7|726864.7|728879|727388.9|728316.9|726842.3|29
1632408000000|2021-09-23 14:40:00|728867.5|726867.5|728832.6|726832.6|728890.3|727401.3|728327.4|726819.4|34
1632408010000|2021-09-23 14:40:10|728828|726828|728334.4|727334.4|728874.9|727372.8|728313.7|726828|36
1632408020000|2021-09-23 14:40:20|728333|727333|728828.1|726828.1|728841.2|727335.8|728333|726826.2|25
1632408030000|2021-09-23 14:40:30|728833.5|726833.5|728828.8|726828.8|728871.4|727390.2|728371.4|726823.9|32
1632408040000|2021-09-23 14:40:40|728832.6|726832.6|728840.9|726840.9|728861.4|727364.3|728318.2|726821.3|33
1632408050000|2021-09-23 14:40:50|728331.3|727331.3|728836.6|726836.6|728850.1|727335.4|728316.7|726826.3|26
1632408060000|2021-09-23 14:41:00|728828.7|726828.7|728842.7|726842.7|728842.7|727342.4|728337.6|726819|31
1632408070000|2021-09-23 14:41:10|728837.2|726837.2|728846.9|726846.9|728890.2|727398|728373.8|726816.3|32
1632408080000|2021-09-23 14:41:20|728849.6|726849.6|728404.5|727404.5|728902.7|727404.5|728391.1|726849.6|26
1632408090000|2021-09-23 14:41:30|728409.2|727409.2|728928.6|726928.6|728928.6|727412.7|728398.3|726903.1|23
1632408100000|2021-09-23 14:41:40|728927.7|726927.7|728402.6|727402.6|728927.7|727416.4|728399.2|726905.9|16
1632408110000|2021-09-23 14:41:50|728400.3|727400.3|728878.2|726878.2|728915.4|727423.7|728364.4|726875.2|31
1632408120000|2021-09-23 14:42:00|728881.6|726881.6|728883.3|726883.3|728912.1|727430.9|728363.5|726850.4|32
1632408130000|2021-09-23 14:42:10|728879.3|726879.3|728887.3|726887.3|728894.9|727432.5|728382.4|726864.9|26
1632408140000|2021-09-23 14:42:20|728897|726897|728828|726828|728897|727383.1|728371.8|726816.8|30
1632408150000|2021-09-23 14:42:30|728820.7|726820.7|728351.5|727351.5|728858.4|727376.5|728304.6|726820.1|24
1632408160000|2021-09-23 14:42:40|728312|727312|728824.1|726824.1|728868.5|727390|728295.7|726824|34
1632408170000|2021-09-23 14:42:50|728828.3|726828.3|728369.6|727369.6|728841.1|727388|728326.9|726828.3|28
1632408180000|2021-09-23 14:43:00|728381.8|727381.8|728377.8|727377.8|728400.8|727400.8|728368.4|727368.4|24
1632408190000|2021-09-23 14:43:10|728378.6|727378.6|728880.8|726880.8|728899|727420.1|728374.7|726878.4|23
1632408200000|2021-09-23 14:43:20|728875.3|726875.3|728876.2|726876.2|728896.4|727422.7|728377.4|726861.8|32
1632408210000|2021-09-23 14:43:30|728388.6|727388.6|728880.9|726880.9|728903.4|727388.6|728370.5|726866.8|31
1632408220000|2021-09-23 14:43:40|728395.3|727395.3|728895.9|726895.9|728902.4|727406.6|728384.5|726892|30
1632408230000|2021-09-23 14:43:50|728895.2|726895.2|728424.4|727424.4|728920.3|727431.8|728414|726890.6|25
1632408240000|2021-09-23 14:44:00|728416.7|727416.7|728426.6|727426.6|728934.9|727434.2|728410.7|726934.9|31
1632408250000|2021-09-23 14:44:10|728427.6|727427.6|728415|727415|728901.3|727431.1|728375.5|726880.8|29
1632408260000|2021-09-23 14:44:20|728414.2|727414.2|728405.1|727405.1|728422.4|727422.4|728379.3|727379.3|30
1632408270000|2021-09-23 14:44:30|728405.2|727405.2|728379.6|727379.6|728891.8|727409.9|728326.6|726840.8|35
1632408280000|2021-09-23 14:44:40|728383.5|727383.5|728349.3|727349.3|728864.3|727422.4|728342.9|726854.3|31
1632408290000|2021-09-23 14:44:50|728346.9|727346.9|728334.6|727334.6|728834.1|727354.2|728302|726814.7|30
1632408300000|2021-09-23 14:45:00|728336|727336|728304.5|727304.5|728809.5|727362.1|728287.7|726809.5|38
1632408310000|2021-09-23 14:45:10|728375.5|727375.5|728408.4|727408.4|728417.7|727417.7|728374|727374|33
1632408320000|2021-09-23 14:45:20|728408.2|727408.2|728503.7|727503.7|728503.7|727503.7|728398.8|727398.8|33
1632408330000|2021-09-23 14:45:30|728499.8|727499.8|728509.2|727509.2|728509.5|727509.5|728486.2|727486.2|23
1632408340000|2021-09-23 14:45:40|728506.4|727506.4|728530.7|727530.7|728555|727555|728503.1|727503.1|30
1632408350000|2021-09-23 14:45:50|728528.9|727528.9|728477.8|727477.8|728531.8|727531.8|728477.8|727477.8|34
1632408360000|2021-09-23 14:46:00|728458|727458|728950.4|726950.4|728950.4|727458|728339.6|726859.9|40
1632408370000|2021-09-23 14:46:10|728948.5|726948.5|728400.2|727400.2|728953.2|727412.6|728391.3|726892.7|38
1632408380000|2021-09-23 14:46:20|728401.7|727401.7|728843.9|726843.9|728923.1|727403.3|728358|726837.1|37
1632408390000|2021-09-23 14:46:30|728838.1|726838.1|728877.8|726877.8|728896.5|727379.9|728340|726838.1|32
1632408400000|2021-09-23 14:46:40|728885.7|726885.7|728921.5|726921.5|728927.8|727425.3|728372.7|726885.7|28
1632408410000|2021-09-23 14:46:50|728922.7|726922.7|728492.9|727492.9|728996.4|727492.9|728428|726922.7|30
1632408420000|2021-09-23 14:47:00|728486.3|727486.3|728910.9|726910.9|728926.5|727492.8|728419.8|726910.9|33
1632408430000|2021-09-23 14:47:10|728917.6|726917.6|728954.7|726954.7|728954.7|727410.8|728395.4|726913.2|31
1632408440000|2021-09-23 14:47:20|728955.5|726955.5|728424.3|727424.3|728955.5|727452.2|728419.3|726934.7|32
1632408450000|2021-09-23 14:47:30|728429.1|727429.1|728615.3|727615.3|728989|727615.3|728420|726989|31
1632408460000|2021-09-23 14:47:40|728599|727599|728625.5|727625.5|728653.8|727653.8|728598.7|727598.7|28
1632408470000|2021-09-23 14:47:50|728626.1|727626.1|728583.5|727583.5|729113.7|727626.1|728577.4|727097.8|31
1632408480000|2021-09-23 14:48:00|728588.5|727588.5|728604.5|727604.5|729115.8|727604.5|728547.6|727046|37
1632408490000|2021-09-23 14:48:10|729073.5|727073.5|728531|727531|729073.5|727560.7|728531|727031.2|33
1632408500000|2021-09-23 14:48:20|728531.9|727531.9|728341.8|727341.8|728928.9|727531.9|728341.8|726883.9|36
1632408510000|2021-09-23 14:48:30|728347|727347|728864.7|726864.7|728893|727358.5|728346.2|726850.6|34
1632408520000|2021-09-23 14:48:40|728866.6|726866.6|728828.8|726828.8|728866.6|727355.7|728342.7|726819.9|31
1632408530000|2021-09-23 14:48:50|728828.4|726828.4|728790.2|726790.2|728828.4|727299.5|728258.8|726778.5|32
1632408540000|2021-09-23 14:49:00|728790.9|726790.9|728941.2|726941.2|728961.1|727458.6|728458.6|726790.9|33
1632408550000|2021-09-23 14:49:10|728956.1|726956.1|728937.3|726937.3|728998|727493.5|728471|726937.3|29
1632408560000|2021-09-23 14:49:20|728946.2|726946.2|728934.2|726934.2|728961.1|726961.1|728929.2|726929.2|29
1632408570000|2021-09-23 14:49:30|728947.2|726947.2|728924.7|726924.7|728950.5|726950.5|728917.7|726917.7|28
1632408580000|2021-09-23 14:49:40|728926.4|726926.4|728937.4|726937.4|728937.9|727419.2|728413.8|726902.1|24
1632408590000|2021-09-23 14:49:50|728937.5|726937.5|729028|727028|729050.8|727595.3|728519|726923.9|37
1632408600000|2021-09-23 14:50:00|729024.1|727024.1|729018.2|727018.2|729041.1|727529.5|728528.9|726992.5|35
1632408610000|2021-09-23 14:50:10|729016.7|727016.7|729009.4|727009.4|729030.2|727491|728485.1|726929.7|36
1632408620000|2021-09-23 14:50:20|729013.2|727013.2|728605|727605|729089.8|727605|728583|727005.7|34
1632408630000|2021-09-23 14:50:30|728603.2|727603.2|729036|727036|729074.3|727603.2|728563.5|727033.9|28
1632408640000|2021-09-23 14:50:40|729034.9|727034.9|728575.2|727575.2|729042.9|727575.2|728563.1|726979|36
1632408650000|2021-09-23 14:50:50|728572.6|727572.6|729089.1|727089.1|729089.9|727600.2|728556.3|727057.9|35
1632408660000|2021-09-23 14:51:00|729083.5|727083.5|728518.9|727518.9|729089.3|727616.5|728518.9|727013.2|30
1632408670000|2021-09-23 14:51:10|728520.5|727520.5|728522.2|727522.2|728522.2|727522.2|728504.6|727504.6|25
1632408680000|2021-09-23 14:51:20|728521.2|727521.2|729055.5|727055.5|729064.8|727559.5|728517.2|727044.9|23
1632408690000|2021-09-23 14:51:30|728567.4|727567.4|729009.2|727009.2|729028.2|727570.4|728557.3|727009.2|21
1632408700000|2021-09-23 14:51:40|728510.5|727510.5|729013.3|727013.3|729049.4|727549.8|728508.8|726995.1|33
1632408710000|2021-09-23 14:51:50|729020|727020|728912.8|726912.8|729020|727549.8|728462.1|726907.9|30
1632408720000|2021-09-23 14:52:00|728911.5|726911.5|728426.6|727426.6|728948.4|727426.6|728421|726901.4|36
1632408730000|2021-09-23 14:52:10|728427|727427|728405.6|727405.6|728427.6|727427.6|728404.8|727404.8|19
1632408740000|2021-09-23 14:52:20|728406|727406|728356.9|727356.9|728890.3|727414.6|728356.9|726871.7|27
1632408750000|2021-09-23 14:52:30|728368|727368|728908.3|726908.3|728925|727418.9|728364.5|726870.3|35
1632408760000|2021-09-23 14:52:40|728906.7|726906.7|728360|727360|728910.1|727379.5|728351|726840.5|33
1632408770000|2021-09-23 14:52:50|728361|727361|728857.9|726857.9|728857.9|727370.7|728348.4|726843.7|29
1632408780000|2021-09-23 14:53:00|728351.2|727351.2|728813.3|726813.3|728820.7|727377.6|728314.7|726807.3|29
1632408790000|2021-09-23 14:53:10|728809.9|726809.9|728271.4|727271.4|728820.4|727324.5|728271.4|726806.8|34
1632408800000|2021-09-23 14:53:20|728269.7|727269.7|728313.6|727313.6|728313.6|727313.6|728267.9|727267.9|35
1632408810000|2021-09-23 14:53:30|728313|727313|728749.1|726749.1|728757.7|727324.7|728304.9|726749.1|27
1632408820000|2021-09-23 14:53:40|728748.3|726748.3|728168.8|727168.8|728755.1|727197.1|728168.8|726704.4|33
1632408830000|2021-09-23 14:53:50|728172.2|727172.2|728174.6|727174.6|728178.3|727178.3|728171.3|727171.3|24
1632408840000|2021-09-23 14:54:00|728174.3|727174.3|728176.9|727176.9|728188.2|727188.2|728144.1|727144.1|27
1632408850000|2021-09-23 14:54:10|728172.4|727172.4|728122.6|727122.6|728192.8|727192.8|728108.6|727108.6|37
1632408860000|2021-09-23 14:54:20|728127.3|727127.3|728117.8|727117.8|728127.9|727127.9|728114.1|727114.1|27
1632408870000|2021-09-23 14:54:30|728111.2|727111.2|728106.6|727106.6|728615|727120.5|728009.7|726593.8|37
1632408880000|2021-09-23 14:54:40|728110.1|727110.1|728109.9|727109.9|728113.5|727113.5|728082.7|727082.7|27
1632408890000|2021-09-23 14:54:50|728114.6|727114.6|728172.1|727172.1|728670.1|727172.3|728107.4|726653.1|29
1632408900000|2021-09-23 14:55:00|728160.4|727160.4|728176.8|727176.8|728690.9|727191.5|728160.4|726652.2|29
1632408910000|2021-09-23 14:55:10|728176.7|727176.7|728171.1|727171.1|728177.5|727177.5|728163.8|727163.8|25
1632408920000|2021-09-23 14:55:20|728173.7|727173.7|728140.1|727140.1|728173.7|727173.7|728124.6|727124.6|30
1632408930000|2021-09-23 14:55:30|728134.4|727134.4|728142.4|727142.4|728146.1|727146.1|728125|727125|13
1632408940000|2021-09-23 14:55:40|728141.9|727141.9|728125.7|727125.7|728148.6|727148.6|728114.3|727114.3|27
1632408950000|2021-09-23 14:55:50|728126.4|727126.4|728123.5|727123.5|728134.5|727134.5|728118.7|727118.7|22
1632408960000|2021-09-23 14:56:00|728125.8|727125.8|728120.9|727120.9|728132.3|727132.3|728102.7|727102.7|35
1632408970000|2021-09-23 14:56:10|728119.6|727119.6|728177|727177|728177.6|727177.6|728116.7|727116.7|28
1632408980000|2021-09-23 14:56:20|728192.4|727192.4|728162.9|727162.9|728192.4|727192.4|728150.7|727150.7|31
1632408990000|2021-09-23 14:56:30|728159.7|727159.7|728178.3|727178.3|728185.5|727185.5|728158.9|727158.9|22
1632409000000|2021-09-23 14:56:40|728179.6|727179.6|728180.3|727180.3|728193.1|727193.1|728177.7|727177.7|24
1632409010000|2021-09-23 14:56:50|728183.7|727183.7|728182.3|727182.3|728187.2|727187.2|728150.8|727150.8|23
1632409020000|2021-09-23 14:57:00|728180.9|727180.9|728185.1|727185.1|728700.3|727197.4|728178.2|726700.3|24
1632409030000|2021-09-23 14:57:10|728187.5|727187.5|728248.3|727248.3|728252.8|727252.8|728165|727165|27
1632409040000|2021-09-23 14:57:20|728248.9|727248.9|728253.8|727253.8|728256.5|727256.5|728223.3|727223.3|21
1632409050000|2021-09-23 14:57:30|728251.1|727251.1|728233.9|727233.9|728733.4|727251.1|728214.1|726733.4|30
1632409060000|2021-09-23 14:57:40|728232.9|727232.9|728191.4|727191.4|728700.1|727235.3|728171.9|726700.1|24
1632409070000|2021-09-23 14:57:50|728184.7|727184.7|728178.7|727178.7|728191.6|727191.6|728174|727174|31
1632409080000|2021-09-23 14:58:00|728173.4|727173.4|728660.5|726660.5|728681.9|727188.9|728160.7|726660.5|28
1632409090000|2021-09-23 14:58:10|728145.1|727145.1|728089.7|727089.7|728155.5|727155.5|728089.7|727089.7|25
1632409100000|2021-09-23 14:58:20|728095.3|727095.3|728082.7|727082.7|728110.3|727110.3|728027.5|727027.5|33
1632409110000|2021-09-23 14:58:30|728116|727116|728057.3|727057.3|728622.6|727125.2|728043|726622.6|33
1632409120000|2021-09-23 14:58:40|728058.7|727058.7|728000|727000|728506.6|727076.8|727994.8|726505.9|30
1632409130000|2021-09-23 14:58:50|728003.2|727003.2|728043.5|727043.5|728513.2|727043.5|727996.7|726513.2|22
1632409140000|2021-09-23 14:59:00|728050.5|727050.5|728139.8|727139.8|728659.8|727150.2|728050.5|726646.5|31
1632409150000|2021-09-23 14:59:10|728140|727140|728186.9|727186.9|728204.5|727204.5|728123.6|727123.6|32
1632409160000|2021-09-23 14:59:20|728175.4|727175.4|728637.1|726637.1|728676.9|727190.7|728136.1|726637.1|30
1632409170000|2021-09-23 14:59:30|728136.8|727136.8|728154.1|727154.1|728634.7|727154.1|728095.4|726624.5|32
1632409180000|2021-09-23 14:59:40|728152.3|727152.3|728138.3|727138.3|728164.5|727164.5|728130.6|727130.6|26
1632409190000|2021-09-23 14:59:50|728151.6|727151.6|728143.8|727143.8|728152.2|727152.2|728128.7|727128.7|29
1632409200000|2021-09-23 15:00:00|728139.8|727139.8|728194.3|727194.3|728676.9|727194.8|728132.2|726676.9|33
1632409210000|2021-09-23 15:00:10|728197.5|727197.5|728699.7|726699.7|728704.1|727209.1|728176.2|726699.7|30
1632409220000|2021-09-23 15:00:20|728712.7|726712.7|728726.8|726726.8|728742.7|727236.8|728236.2|726706.7|33
1632409230000|2021-09-23 15:00:30|728729.4|726729.4|728213.5|727213.5|728729.4|727221|728188.8|726701.7|34
1632409240000|2021-09-23 15:00:40|728213|727213|728192.5|727192.5|728691.4|727213|728190.5|726691.4|33
1632409250000|2021-09-23 15:00:50|728199.8|727199.8|728167.5|727167.5|728686.2|727206.4|728132.9|726650.3|35
1632409260000|2021-09-23 15:01:00|728158.2|727158.2|728121|727121|728646.1|727158.2|728108.6|726599.4|29
1632409270000|2021-09-23 15:01:10|728122.4|727122.4|728163.6|727163.6|728660|727166.9|728108|726623.7|34
1632409280000|2021-09-23 15:01:20|728161.1|727161.1|728155.9|727155.9|728163.1|727163.1|728155.4|727155.4|20
1632409290000|2021-09-23 15:01:30|728156.6|727156.6|728172.1|727172.1|728667|727193.8|728155.5|726656.3|22
1632409300000|2021-09-23 15:01:40|728170.5|727170.5|728074.7|727074.7|728666.1|727179.1|728064.3|726661.9|27
1632409310000|2021-09-23 15:01:50|728077.1|727077.1|728069.8|727069.8|728093.2|727093.2|728062.4|727062.4|24
1632409320000|2021-09-23 15:02:00|728068.8|727068.8|728069.4|727069.4|728071.8|727071.8|728058.1|727058.1|23
1632409330000|2021-09-23 15:02:10|728069.7|727069.7|728073.6|727073.6|728079.1|727079.1|728048.9|727048.9|19
1632409340000|2021-09-23 15:02:20|728074.7|727074.7|728098.2|727098.2|728596.5|727101.1|728074.7|726580.8|22
1632409350000|2021-09-23 15:02:30|728095.8|727095.8|728087.5|727087.5|728606.7|727139.3|728086.9|726590.8|23
1632409360000|2021-09-23 15:02:40|728086.3|727086.3|728089|727089|728564.2|727092.7|728083.5|726557.1|21
1632409370000|2021-09-23 15:02:50|728088.4|727088.4|728077.9|727077.9|728090.3|727090.3|728077.9|727077.9|17
1632409380000|2021-09-23 15:03:00|728079.1|727079.1|728078.1|727078.1|728115.9|727115.9|728060|727060|25
1632409390000|2021-09-23 15:03:10|728079.3|727079.3|728100.5|727100.5|728592.2|727101.5|728079.3|726575.2|25
1632409400000|2021-09-23 15:03:20|728096.3|727096.3|728115.6|727115.6|728115.6|727115.6|728093.1|727093.1|25
1632409410000|2021-09-23 15:03:30|728657|726657|728208.8|727208.8|728691.5|727210.2|728184.5|726657|34
1632409420000|2021-09-23 15:03:40|728202.6|727202.6|728670.2|726670.2|728690.7|727250.5|728158|726662.8|33
1632409430000|2021-09-23 15:03:50|728672.6|726672.6|728670.5|726670.5|728675.7|727159.1|728159|726647.6|29
1632409440000|2021-09-23 15:04:00|728668.4|726668.4|728153.3|727153.3|728673.3|727156|728131.7|726642.2|34
1632409450000|2021-09-23 15:04:10|728157|727157|728670.9|726670.9|728675.7|727167.3|728154.1|726643.5|35
1632409460000|2021-09-23 15:04:20|728661.1|726661.1|728166.4|727166.4|728726.3|727214.7|728163.6|726661.1|33
1632409470000|2021-09-23 15:04:30|728180.7|727180.7|728185.8|727185.8|728194.5|727194.5|728159.5|727159.5|27
1632409480000|2021-09-23 15:04:40|728183.2|727183.2|728653.4|726653.4|728682.6|727183.2|728139.5|726653.4|32
1632409490000|2021-09-23 15:04:50|728645.8|726645.8|728101.6|727101.6|728660.4|727159.9|728068.8|726611.2|32
1632409500000|2021-09-23 15:05:00|728091.6|727091.6|728103.4|727103.4|728112.1|727112.1|728083.3|727083.3|27
1632409510000|2021-09-23 15:05:10|728113.7|727113.7|728094.8|727094.8|728113.7|727113.7|728077.8|727077.8|28
1632409520000|2021-09-23 15:05:20|728078.2|727078.2|728078.3|727078.3|728090.2|727090.2|728063.2|727063.2|16
1632409530000|2021-09-23 15:05:30|728073.4|727073.4|728064|727064|728074.7|727074.7|728061.2|727061.2|13
1632409540000|2021-09-23 15:05:40|728065.4|727065.4|728059.7|727059.7|728065.7|727065.7|728058.8|727058.8|14
1632409550000|2021-09-23 15:05:50|728055.9|727055.9|728045.8|727045.8|728065.7|727065.7|728045.8|727045.8|9
1632409560000|2021-09-23 15:06:00|728051.8|727051.8|728034.7|727034.7|728056.9|727056.9|728032.3|727032.3|25
1632409570000|2021-09-23 15:06:10|728035.3|727035.3|728030.1|727030.1|728053.5|727053.5|728019.7|727019.7|33
1632409580000|2021-09-23 15:06:20|728027.2|727027.2|728063.1|727063.1|728575.6|727077.3|728027.2|726575.2|24
1632409590000|2021-09-23 15:06:30|728070.2|727070.2|728107.9|727107.9|728121.3|727121.3|728070.2|727070.2|27
1632409600000|2021-09-23 15:06:40|728108.8|727108.8|728089|727089|728134.2|727134.2|728081.8|727081.8|25
1632409610000|2021-09-23 15:06:50|728086.1|727086.1|728096.7|727096.7|728108.4|727108.4|728056.4|727056.4|31
1632409620000|2021-09-23 15:07:00|728095.7|727095.7|728106.7|727106.7|728586.8|727106.7|728073.2|726586.8|25
1632409630000|2021-09-23 15:07:10|728111.8|727111.8|728114.1|727114.1|728625.1|727123.5|728104.3|726622.8|26
1632409640000|2021-09-23 15:07:20|728114.3|727114.3|728118|727118|728139|727139|728110.3|727110.3|38
1632409650000|2021-09-23 15:07:30|728132.9|727132.9|728125.8|727125.8|728632.5|727134|728119.8|726629.7|27
1632409660000|2021-09-23 15:07:40|728126.7|727126.7|728149|727149|728671.6|727154|728123.8|726656.1|32
1632409670000|2021-09-23 15:07:50|728139.5|727139.5|728132.4|727132.4|728154.5|727154.5|728131.4|727131.4|13
1632409680000|2021-09-23 15:08:00|728137.4|727137.4|728125.8|727125.8|728141.3|727141.3|728118.7|727118.7|25
1632409690000|2021-09-23 15:08:10|728128.3|727128.3|728133.8|727133.8|728137.8|727137.8|728128.3|727128.3|14
1632409700000|2021-09-23 15:08:20|728133.4|727133.4|728133|727133|728134.5|727134.5|728130.2|727130.2|14
1632409710000|2021-09-23 15:08:30|728133.3|727133.3|728132.7|727132.7|728138.1|727138.1|728126.7|727126.7|20
1632409720000|2021-09-23 15:08:40|728128.2|727128.2|728127.1|727127.1|728142.4|727142.4|728126.9|727126.9|9
1632409730000|2021-09-23 15:08:50|728134|727134|728128.8|727128.8|728135.3|727135.3|728128.8|727128.8|11
1632409740000|2021-09-23 15:09:00|728131.1|727131.1|728137|727137|728139.4|727139.4|728126.3|727126.3|17
1632409750000|2021-09-23 15:09:10|728137.6|727137.6|728156.1|727156.1|728640.9|727172.4|728137.2|726632.7|28
1632409760000|2021-09-23 15:09:20|728155.9|727155.9|728153.9|727153.9|728160.4|727160.4|728153.7|727153.7|19
1632409770000|2021-09-23 15:09:30|728155.5|727155.5|728179.3|727179.3|728190.8|727190.8|728155.5|727155.5|24
1632409780000|2021-09-23 15:09:40|728183.7|727183.7|728180.5|727180.5|728214.9|727214.9|728176.8|727176.8|27
1632409790000|2021-09-23 15:09:50|728182|727182|728181.4|727181.4|728684.8|727195.3|728180.6|726684.8|25
1632409800000|2021-09-23 15:10:00|728183.1|727183.1|728219.7|727219.7|728709.4|727219.7|728181.8|726709.4|22
1632409810000|2021-09-23 15:10:10|728221.8|727221.8|728268.4|727268.4|728758.3|727281.8|728216.1|726741.6|34
1632409820000|2021-09-23 15:10:20|728293.2|727293.2|728274.1|727274.1|728802.6|727304.9|728271.8|726795.4|23
1632409830000|2021-09-23 15:10:30|728273|727273|728410.4|727410.4|728896.2|727412.9|728266.3|726896.2|27
1632409840000|2021-09-23 15:10:40|728401.6|727401.6|728399.1|727399.1|728416.6|727416.6|728396|727396|23
1632409850000|2021-09-23 15:10:50|728399|727399|728937.4|726937.4|728937.4|727436|728397.7|726937.4|20
1632409860000|2021-09-23 15:11:00|728929.7|726929.7|728425.5|727425.5|728929.7|727430.7|728414.7|726911.5|27
1632409870000|2021-09-23 15:11:10|728396.2|727396.2|728873|726873|728886.3|727403.4|728337|726863.5|32
1632409880000|2021-09-23 15:11:20|728881.6|726881.6|728381.2|727381.2|728895.7|727396.9|728374.7|726869.6|25
1632409890000|2021-09-23 15:11:30|728379.8|727379.8|728337.8|727337.8|728842|727380.2|728337.8|726828.9|25
1632409900000|2021-09-23 15:11:40|728336.2|727336.2|728341.1|727341.1|728361.7|727361.7|728336.2|727336.2|22
1632409910000|2021-09-23 15:11:50|728338.6|727338.6|728777.4|726777.4|728832.8|727340.8|728277|726764.4|31
1632409920000|2021-09-23 15:12:00|728783.3|726783.3|728198.1|727198.1|728783.3|727270.5|728196.2|726681.5|33
1632409930000|2021-09-23 15:12:10|728225.2|727225.2|728289.5|727289.5|728789.2|727289.5|728211.1|726755.1|35
1632409940000|2021-09-23 15:12:20|728281.3|727281.3|728277.9|727277.9|728817.6|727316.9|728275.7|726766|34
1632409950000|2021-09-23 15:12:30|728279.4|727279.4|728740.6|726740.6|728794.7|727280|728275.6|726740.6|23
1632409960000|2021-09-23 15:12:40|728251.4|727251.4|728201.5|727201.5|728744.7|727258.8|728195.9|726698.8|30
1632409970000|2021-09-23 15:12:50|728212.7|727212.7|728211.7|727211.7|728218.1|727218.1|728207.6|727207.6|20
1632409980000|2021-09-23 15:13:00|728200.5|727200.5|728161.9|727161.9|728705.1|727201.8|728161.9|726646.9|25
1632409990000|2021-09-23 15:13:10|728164|727164|728668.4|726668.4|728677.3|727172.8|728157.8|726660.6|23
1632410000000|2021-09-23 15:13:20|728670.3|726670.3|728676.7|726676.7|728704.3|727192|728177.7|726651|25
1632410010000|2021-09-23 15:13:30|728682.1|726682.1|728183.2|727183.2|728707.9|727183.2|728165.9|726668.6|29
1632410020000|2021-09-23 15:13:40|728186.4|727186.4|728654.7|726654.7|728731.3|727216.9|728184.6|726654.7|36
1632410030000|2021-09-23 15:13:50|728659.8|726659.8|728665.5|726665.5|728665.5|727167.4|728151.3|726650.5|30
1632410040000|2021-09-23 15:14:00|728662.7|726662.7|728641|726641|728676.8|727176.1|728154.4|726641|28
1632410050000|2021-09-23 15:14:10|728635.5|726635.5|728169.3|727169.3|728644.6|727172.4|728137.5|726635.5|35
1632410060000|2021-09-23 15:14:20|728170.3|727170.3|728161.8|727161.8|728172|727172|728159.1|727159.1|20
1632410070000|2021-09-23 15:14:30|728162.6|727162.6|728183.5|727183.5|728680.1|727184.1|728162.3|726676.1|24
1632410080000|2021-09-23 15:14:40|728182.3|727182.3|728803.8|726803.8|728806.7|727294.9|728177.1|726747.5|23
1632410090000|2021-09-23 15:14:50|728805|726805|728364.2|727364.2|728876.2|727372.8|728323.3|726805|25
1632410100000|2021-09-23 15:15:00|728362.5|727362.5|728874.9|726874.9|728876.4|727381.1|728352.5|726863|24
1632410110000|2021-09-23 15:15:10|728876.2|726876.2|728420.6|727420.6|728907.6|727422.3|728374.6|726876.2|22
1632410120000|2021-09-23 15:15:20|728419.8|727419.8|728425.6|727425.6|728935|727436|728399.2|726916.9|26
1632410130000|2021-09-23 15:15:30|728427.6|727427.6|728929.3|726929.3|728953|727427.6|728427.6|726923.7|18
1632410140000|2021-09-23 15:15:40|728929.2|726929.2|728385.8|727385.8|728931|727387.4|728342.8|726872.6|29
1632410150000|2021-09-23 15:15:50|728383.3|727383.3|728400.3|727400.3|728400.3|727400.3|728382.6|727382.6|27
1632410160000|2021-09-23 15:16:00|728395|727395|728894.4|726894.4|728911.6|727412|728390.5|726894.4|32
1632410170000|2021-09-23 15:16:10|728896.8|726896.8|728402.6|727402.6|728903.5|727418.8|728397.5|726891.6|27
1632410180000|2021-09-23 15:16:20|728402.3|727402.3|728377.1|727377.1|728868.1|727409.6|728366.5|726865.7|30
1632410190000|2021-09-23 15:16:30|728378|727378|728430.6|727430.6|728926.6|727439.3|728378|726919.2|28
1632410200000|2021-09-23 15:16:40|728430.2|727430.2|728933.3|726933.3|728934.6|727444.3|728430.2|726929.2|26
1632410210000|2021-09-23 15:16:50|728935.2|726935.2|728441.6|727441.6|728944.4|727455.7|728434.2|726930.5|34
1632410220000|2021-09-23 15:17:00|728440.8|727440.8|728921.7|726921.7|728937.4|727444.8|728435.9|726920.7|21
1632410230000|2021-09-23 15:17:10|728925.1|726925.1|728432.5|727432.5|728935.8|727436.7|728422.4|726924.6|28
1632410240000|2021-09-23 15:17:20|728427.7|727427.7|728430|727430|728927.3|727434|728425.9|726921.1|19
1632410250000|2021-09-23 15:17:30|728428.1|727428.1|728421|727421|728438.7|727438.7|728421|727421|19
1632410260000|2021-09-23 15:17:40|728419.5|727419.5|728408.6|727408.6|728917|727422.9|728404.4|726909.6|26
1632410270000|2021-09-23 15:17:50|728413.4|727413.4|728436.3|727436.3|728436.3|727436.3|728407.3|727407.3|21
1632410280000|2021-09-23 15:18:00|728436|727436|728445.4|727445.4|728450.6|727450.6|728434.2|727434.2|27
1632410290000|2021-09-23 15:18:10|728444.7|727444.7|728425.9|727425.9|728927.9|727446.7|728424.1|726919.9|25
1632410300000|2021-09-23 15:18:20|728950.6|726950.6|728441.8|727441.8|728950.6|727453.1|728438.4|726936.1|31
1632410310000|2021-09-23 15:18:30|728440.6|727440.6|728469.3|727469.3|728482.3|727482.3|728440.6|727440.6|23
1632410320000|2021-09-23 15:18:40|728981.5|726981.5|728478.1|727478.1|728994.5|727493.5|728477.9|726979.7|30
1632410330000|2021-09-23 15:18:50|728480.4|727480.4|728481.1|727481.1|728484|727484|728471.8|727471.8|25
1632410340000|2021-09-23 15:19:00|728479.2|727479.2|728474.6|727474.6|728482.6|727482.6|728474.6|727474.6|19
1632410350000|2021-09-23 15:19:10|728483.2|727483.2|728499.8|727499.8|728501.4|727501.4|728478|727478|19
1632410360000|2021-09-23 15:19:20|728492.5|727492.5|728501.7|727501.7|728507.3|727507.3|728489|727489|30
1632410370000|2021-09-23 15:19:30|728512.1|727512.1|728481.2|727481.2|728513.1|727513.1|728480.2|727480.2|26
1632410380000|2021-09-23 15:19:40|728475|727475|728498.6|727498.6|728508.4|727508.4|728475|727475|29
1632410390000|2021-09-23 15:19:50|728501|727501|728501.8|727501.8|728511.6|727511.6|728487.9|727487.9|34
1632410400000|2021-09-23 15:20:00|728501.6|727501.6|728495.1|727495.1|728518.2|727518.2|728491.7|727491.7|28
1632410410000|2021-09-23 15:20:10|728514.1|727514.1|728512.2|727512.2|728538.3|727538.3|728504.6|727504.6|27
1632410420000|2021-09-23 15:20:20|728510.6|727510.6|728583.4|727583.4|728612.2|727612.2|728504.1|727504.1|36
1632410430000|2021-09-23 15:20:30|728606.4|727606.4|728607.4|727607.4|729118.3|727624.2|728600.5|727098.2|32
1632410440000|2021-09-23 15:20:40|728595|727595|728693.8|727693.8|728703.9|727703.9|728593.9|727593.9|27
1632410450000|2021-09-23 15:20:50|728693.2|727693.2|728694.5|727694.5|728695.7|727695.7|728689.7|727689.7|27
1632410460000|2021-09-23 15:21:00|728695|727695|728724.2|727724.2|729227.2|727728|728687.3|727227.2|27
1632410470000|2021-09-23 15:21:10|728720|727720|729306.7|727306.7|729306.7|727796.9|728720|727276.6|32
1632410480000|2021-09-23 15:21:20|729300.4|727300.4|728797.8|727797.8|729300.4|727799.2|728757.2|727300.4|27
1632410490000|2021-09-23 15:21:30|728800.2|727800.2|728761.7|727761.7|729309.7|727800.3|728750.2|727303.6|32
1632410500000|2021-09-23 15:21:40|728735.6|727735.6|728763.6|727763.6|728782.9|727782.9|728729.8|727729.8|24
1632410510000|2021-09-23 15:21:50|728754.5|727754.5|728820.8|727820.8|728857.3|727857.3|728752.4|727752.4|31
1632410520000|2021-09-23 15:22:00|728818.8|727818.8|728823|727823|728830.2|727830.2|728818.8|727818.8|19
1632410530000|2021-09-23 15:22:10|728825.4|727825.4|728833.2|727833.2|728838|727838|728824.5|727824.5|18
1632410540000|2021-09-23 15:22:20|728832.8|727832.8|728848.1|727848.1|729356.9|727854.6|728830.8|727356.9|28
1632410550000|2021-09-23 15:22:30|728845.2|727845.2|728835.2|727835.2|728853.4|727853.4|728827.9|727827.9|22
1632410560000|2021-09-23 15:22:40|728828.2|727828.2|728826.2|727826.2|728835.3|727835.3|728821.8|727821.8|32
1632410570000|2021-09-23 15:22:50|728821.9|727821.9|728800.9|727800.9|728824.6|727824.6|728798.9|727798.9|22
1632410580000|2021-09-23 15:23:00|728798.6|727798.6|728766|727766|729303.7|727812.4|728734|727238.2|23
1632410590000|2021-09-23 15:23:10|728748.2|727748.2|728737.7|727737.7|729242.8|727749.6|728734.3|727234.7|25
1632410600000|2021-09-23 15:23:20|728736.7|727736.7|728762.8|727762.8|728765.3|727765.3|728731.5|727731.5|23
1632410610000|2021-09-23 15:23:30|728760.5|727760.5|728762|727762|728775.6|727775.6|728750.4|727750.4|25
1632410620000|2021-09-23 15:23:40|728762.9|727762.9|728763.5|727763.5|728774.5|727774.5|728748.6|727748.6|17
1632410630000|2021-09-23 15:23:50|728761|727761|728888.5|727888.5|729303.3|727914.4|728757.9|727298.1|33
1632410640000|2021-09-23 15:24:00|728910.9|727910.9|728918.8|727918.8|729399.6|727949|728870.9|727378.2|34
1632410650000|2021-09-23 15:24:10|728911.6|727911.6|729431.5|727431.5|729436.1|727979.9|728884.3|727387.5|39
1632410660000|2021-09-23 15:24:20|728959.7|727959.7|728983.9|727983.9|729006.3|728006.3|728926.8|727926.8|35
1632410670000|2021-09-23 15:24:30|728980.5|727980.5|729010.3|728010.3|729038.5|728038.5|728953.1|727953.1|27
1632410680000|2021-09-23 15:24:40|729008.3|728008.3|729018.2|728018.2|729043.3|728043.3|728994.1|727994.1|28
1632410690000|2021-09-23 15:24:50|729006.7|728006.7|729008.9|728008.9|729027.1|728027.1|728991.5|727991.5|23
1632410700000|2021-09-23 15:25:00|729027.2|728027.2|729006.5|728006.5|729027.2|728027.2|728995.5|727995.5|21
1632410710000|2021-09-23 15:25:10|729006.1|728006.1|729006.1|728006.1|729018.9|728018.9|729005.8|728005.8|11
1632410720000|2021-09-23 15:25:20|729007.1|728007.1|728951.8|727951.8|729007.6|728007.6|728942.5|727942.5|29
1632410730000|2021-09-23 15:25:30|728962|727962|728981.6|727981.6|728990.6|727990.6|728954.3|727954.3|24
1632410740000|2021-09-23 15:25:40|728977|727977|728951.4|727951.4|728994.4|727994.4|728944.2|727944.2|30
1632410750000|2021-09-23 15:25:50|728966.3|727966.3|728953.8|727953.8|729426.6|727966.3|728932.8|727423.7|15
1632410760000|2021-09-23 15:26:00|728933.9|727933.9|728942.5|727942.5|728950.8|727950.8|728909.7|727909.7|33
1632410770000|2021-09-23 15:26:10|728939.7|727939.7|728906.4|727906.4|729441.6|727957.5|728905.9|727439.8|28
1632410780000|2021-09-23 15:26:20|728908.2|727908.2|728871.4|727871.4|729396.1|727938.7|728871.4|727394.7|29
1632410790000|2021-09-23 15:26:30|728873.8|727873.8|728865|727865|728876.4|727876.4|728853.1|727853.1|17
1632410800000|2021-09-23 15:26:40|728860.8|727860.8|728835.6|727835.6|728864.4|727864.4|728834.9|727834.9|29
1632410810000|2021-09-23 15:26:50|728848.1|727848.1|728846.2|727846.2|729352.5|727860.9|728834.6|727352.5|23
1632410820000|2021-09-23 15:27:00|728844|727844|728870.5|727870.5|729378.6|727898.5|728843.5|727348.3|30
1632410830000|2021-09-23 15:27:10|728870.8|727870.8|728846.1|727846.1|728888|727888|728846.1|727846.1|16
1632410840000|2021-09-23 15:27:20|728847.1|727847.1|728879.1|727879.1|728889.5|727889.5|728843.5|727843.5|25
1632410850000|2021-09-23 15:27:30|728896.6|727896.6|729368.9|727368.9|729368.9|727896.6|728850|727368.9|20
1632410860000|2021-09-23 15:27:40|729376.4|727376.4|728849|727849|729377.4|727894.9|728847.3|727351|28
1632410870000|2021-09-23 15:27:50|728847.3|727847.3|728860.8|727860.8|728872.9|727872.9|728847.3|727847.3|24
1632410880000|2021-09-23 15:28:00|728865.5|727865.5|728858|727858|728898.5|727898.5|728847.4|727847.4|20
1632410890000|2021-09-23 15:28:10|728851|727851|728876.9|727876.9|729376.7|727895.5|728850.8|727363.6|20
1632410900000|2021-09-23 15:28:20|728898.1|727898.1|728900.9|727900.9|729374.9|727904.3|728857.4|727358.1|31
1632410910000|2021-09-23 15:28:30|728899.8|727899.8|728891.4|727891.4|729394.7|727908.4|728891.4|727394.7|27
1632410920000|2021-09-23 15:28:40|728889.3|727889.3|729386.7|727386.7|729388.3|727906.8|728869|727370|37
1632410930000|2021-09-23 15:28:50|728850.7|727850.7|728833.4|727833.4|729332.8|727850.9|728830.2|727332.8|20
1632410940000|2021-09-23 15:29:00|728822|727822|728899.8|727899.8|729389.6|727910.1|728799|727321.3|32
1632410950000|2021-09-23 15:29:10|728893.3|727893.3|728891.7|727891.7|728915.1|727915.1|728889.9|727889.9|25
1632410960000|2021-09-23 15:29:20|728888.6|727888.6|728885.6|727885.6|728890.9|727890.9|728885.6|727885.6|23
1632410970000|2021-09-23 15:29:30|728886|727886|728917.1|727917.1|729415.3|727920.9|728877.6|727363.7|28
1632410980000|2021-09-23 15:29:40|728917.8|727917.8|728888.1|727888.1|729399.9|727924.9|728884.4|727392.5|26
1632410990000|2021-09-23 15:29:50|728887.9|727887.9|728899|727899|729375|727914.6|728859|727375|30
1632411000000|2021-09-23 15:30:00|728866.9|727866.9|728891.5|727891.5|729381.9|727891.5|728863.6|727351|32
1632411010000|2021-09-23 15:30:10|728880.5|727880.5|729393.5|727393.5|729418.9|727921.7|728862.6|727393.5|34
1632411020000|2021-09-23 15:30:20|728905.6|727905.6|728946.5|727946.5|729441.3|727946.5|728892|727408.7|32
1632411030000|2021-09-23 15:30:30|728945.4|727945.4|728917.9|727917.9|729409.5|727945.4|728907.3|727409.5|29
1632411040000|2021-09-23 15:30:40|728909|727909|728899.9|727899.9|729398.9|727918.9|728874.5|727395.3|32
1632411050000|2021-09-23 15:30:50|728897.2|727897.2|728902.4|727902.4|729410.7|727914.9|728888.7|727384.6|32
1632411060000|2021-09-23 15:31:00|728891.2|727891.2|728902.3|727902.3|729409.8|727921.5|728891.2|727387|33
1632411070000|2021-09-23 15:31:10|728899|727899|728928.1|727928.1|729408.6|727937.6|728899|727408.6|25
1632411080000|2021-09-23 15:31:20|728921.5|727921.5|728936.8|727936.8|728946.3|727946.3|728908.9|727908.9|25
1632411090000|2021-09-23 15:31:30|728934|727934|728940.4|727940.4|728941.5|727941.5|728922.5|727922.5|22
1632411100000|2021-09-23 15:31:40|728971.2|727971.2|728944|727944|729444.2|727980.1|728931.2|727444.2|30
1632411110000|2021-09-23 15:31:50|728934.1|727934.1|728959.4|727959.4|729453.8|727963.9|728934.1|727453.8|30
1632411120000|2021-09-23 15:32:00|728942.2|727942.2|728975.3|727975.3|729477.4|727985|728941.8|727477.4|27
1632411130000|2021-09-23 15:32:10|728973.4|727973.4|728941.2|727941.2|728973.4|727973.4|728938.9|727938.9|25
1632411140000|2021-09-23 15:32:20|728950.1|727950.1|728961|727961|729445.2|727972.7|728935.1|727445.2|26
1632411150000|2021-09-23 15:32:30|728949.5|727949.5|728991.1|727991.1|729502.9|727999.8|728944.4|727502|20
1632411160000|2021-09-23 15:32:40|729005.6|728005.6|728995.7|727995.7|729005.6|728005.6|728980.2|727980.2|27
1632411170000|2021-09-23 15:32:50|728998.1|727998.1|728982|727982|728999.1|727999.1|728979.9|727979.9|26
1632411180000|2021-09-23 15:33:00|728993|727993|728937.6|727937.6|729004.9|728004.9|728937.6|727937.6|28
1632411190000|2021-09-23 15:33:10|728933|727933|728950|727950|729475.6|727967.5|728924.7|727428.9|32
1632411200000|2021-09-23 15:33:20|728936.2|727936.2|728873|727873|729427.3|727945.7|728869.8|727392.7|35
1632411210000|2021-09-23 15:33:30|728865.6|727865.6|728737|727737|729356.3|727868|728732.9|727338.8|34
1632411220000|2021-09-23 15:33:40|728738.7|727738.7|728704.7|727704.7|728751.5|727751.5|728698.8|727698.8|24
1632411230000|2021-09-23 15:33:50|728703.5|727703.5|728698.9|727698.9|729187.9|727714.8|728676.7|727187.9|38
1632411240000|2021-09-23 15:34:00|728692.1|727692.1|728741.8|727741.8|729220.6|727741.8|728692.1|727207|26
1632411250000|2021-09-23 15:34:10|728724.1|727724.1|728740.4|727740.4|728764.1|727764.1|728724.1|727724.1|25
1632411260000|2021-09-23 15:34:20|728748.3|727748.3|728729.2|727729.2|728784.8|727784.8|728729.2|727729.2|22
1632411270000|2021-09-23 15:34:30|728737.5|727737.5|728739.4|727739.4|728756.3|727756.3|728732.7|727732.7|15
1632411280000|2021-09-23 15:34:40|728745.7|727745.7|728731.5|727731.5|728774.2|727774.2|728720.4|727720.4|23
1632411290000|2021-09-23 15:34:50|728728|727728|728794|727794|729252.1|727794|728727.4|727251.3|33
1632411300000|2021-09-23 15:35:00|728802.2|727802.2|728797.9|727797.9|729405.8|727907.8|728794|727306.7|36
1632411310000|2021-09-23 15:35:10|728801.8|727801.8|728791.4|727791.4|729295.2|727802.9|728773.1|727285.5|38
1632411320000|2021-09-23 15:35:20|728791|727791|728779.4|727779.4|728812.2|727812.2|728778.2|727778.2|27
1632411330000|2021-09-23 15:35:30|728776.8|727776.8|728753.8|727753.8|729294.6|727801.4|728735.3|727282|26
1632411340000|2021-09-23 15:35:40|729256.3|727256.3|728779.2|727779.2|729284.1|727779.2|728733.1|727256.3|29
1632411350000|2021-09-23 15:35:50|728779.3|727779.3|728782.3|727782.3|728806.5|727806.5|728761.5|727761.5|31
1632411360000|2021-09-23 15:36:00|728783|727783|728765.7|727765.7|728812|727812|728765.7|727765.7|24
1632411370000|2021-09-23 15:36:10|728760.1|727760.1|728764.2|727764.2|728769.1|727769.1|728754|727754|12
1632411380000|2021-09-23 15:36:20|728757.7|727757.7|728765.1|727765.1|729274.3|727787.2|728747.5|727271.4|33
1632411390000|2021-09-23 15:36:30|728764.7|727764.7|729210|727210|729238.5|727780.2|728759.8|727210|19
1632411400000|2021-09-23 15:36:40|728733.7|727733.7|728782.8|727782.8|729282.5|727784.2|728733.7|727231.3|35
1632411410000|2021-09-23 15:36:50|728765.4|727765.4|728728.6|727728.6|729268.3|727769.9|728722.6|727268.3|23
1632411420000|2021-09-23 15:37:00|728730.4|727730.4|728683.5|727683.5|728748|727748|728671|727671|26
1632411430000|2021-09-23 15:37:10|728676.6|727676.6|728748.4|727748.4|729230.3|727770.3|728675.5|727230.3|30
1632411440000|2021-09-23 15:37:20|728711.3|727711.3|728750.1|727750.1|729238.9|727761.8|728711.3|727238.9|28
1632411450000|2021-09-23 15:37:30|728746.6|727746.6|728746|727746|729235.6|727748.4|728732.4|727235.6|27
1632411460000|2021-09-23 15:37:40|728746.7|727746.7|728696.6|727696.6|729222.9|727746.7|728683.5|727210.5|33
1632411470000|2021-09-23 15:37:50|728715.1|727715.1|728640.5|727640.5|729173.5|727715.1|728640.5|727173.5|29
1632411480000|2021-09-23 15:38:00|728645.6|727645.6|728599|727599|728650.4|727650.4|728571.8|727571.8|34
1632411490000|2021-09-23 15:38:10|728595.7|727595.7|728540.8|727540.8|729076.3|727595.7|728540.8|727076.3|26
1632411500000|2021-09-23 15:38:20|728522.4|727522.4|728559.4|727559.4|729062.3|727575.1|728520.8|727041.1|34
1632411510000|2021-09-23 15:38:30|728566.8|727566.8|728511.8|727511.8|729074.8|727590.1|728496.4|727015.7|36
1632411520000|2021-09-23 15:38:40|728515.1|727515.1|728374.2|727374.2|728898.9|727517.6|728369.7|726871|37
1632411530000|2021-09-23 15:38:50|728372.1|727372.1|728333.6|727333.6|728374.3|727374.3|728327.5|727327.5|27
1632411540000|2021-09-23 15:39:00|728335.4|727335.4|728252.5|727252.5|728809.9|727340.7|728252.5|726760.2|37
1632411550000|2021-09-23 15:39:10|728256.3|727256.3|728342.1|727342.1|728858.1|727354|728255|726779.5|34
1632411560000|2021-09-23 15:39:20|728344.7|727344.7|728354|727354|728878|727365.2|728335.7|726845.5|37
1632411570000|2021-09-23 15:39:30|728344.5|727344.5|728854.6|726854.6|728854.6|727363.2|728298.5|726830|32
1632411580000|2021-09-23 15:39:40|728836.9|726836.9|728782.7|726782.7|728847.1|727293.1|728283.9|726782.7|34
1632411590000|2021-09-23 15:39:50|728779.8|726779.8|728338.2|727338.2|728845|727342.9|728265.3|726779.8|38
1632411600000|2021-09-23 15:40:00|728357|727357|728864.8|726864.8|728868|727362.1|728344.7|726836.9|26
1632411610000|2021-09-23 15:40:10|728859.9|726859.9|728996.1|726996.1|728996.1|727493.9|728447.1|726856.3|32
1632411620000|2021-09-23 15:40:20|728983.9|726983.9|728994.3|726994.3|729013.6|727479.3|728479.2|726962.1|38
1632411630000|2021-09-23 15:40:30|728980.2|726980.2|729067.1|727067.1|729100.5|727559.8|728511.9|726980.2|34
1632411640000|2021-09-23 15:40:40|729060.5|727060.5|729095.9|727095.9|729108.5|727108.5|729060.5|727060.5|28
1632411650000|2021-09-23 15:40:50|729094.8|727094.8|729075.1|727075.1|729097.3|727577.5|728560|727049.6|31
1632411660000|2021-09-23 15:41:00|729071.6|727071.6|728527.1|727527.1|729071.7|727537.7|728516.9|727014.8|29
1632411670000|2021-09-23 15:41:10|729023.6|727023.6|729016|727016|729023.6|727525.2|728501.2|727014.6|22
1632411680000|2021-09-23 15:41:20|729021.7|727021.7|729016.2|727016.2|729021.7|727021.7|729014.5|727014.5|18
1632411690000|2021-09-23 15:41:30|729017|727017|728506.7|727506.7|729017|727518.6|728506.6|727017|21
1632411700000|2021-09-23 15:41:40|728508.4|727508.4|728535.2|727535.2|728542.6|727542.6|728507.9|727507.9|23
1632411710000|2021-09-23 15:41:50|728549.5|727549.5|728573.6|727573.6|728573.6|727573.6|728528.8|727528.8|22
1632411720000|2021-09-23 15:42:00|728579.5|727579.5|728623.6|727623.6|728623.6|727623.6|728573.5|727573.5|25
1632411730000|2021-09-23 15:42:10|728619.8|727619.8|728625.7|727625.7|729146.1|727656.9|728618.6|727146.1|29
1632411740000|2021-09-23 15:42:20|728622.8|727622.8|728612.1|727612.1|728642.3|727642.3|728612.1|727612.1|17
1632411750000|2021-09-23 15:42:30|728624.3|727624.3|728670.7|727670.7|729179.9|727698.8|728607.5|727179.9|30
1632411760000|2021-09-23 15:42:40|729178.3|727178.3|728660|727660|729178.3|727670.1|728638.9|727178.3|29
1632411770000|2021-09-23 15:42:50|728660.3|727660.3|728666.3|727666.3|728690.6|727690.6|728648.4|727648.4|21
1632411780000|2021-09-23 15:43:00|728674.1|727674.1|729160|727160|729163|727690.1|728661.6|727154.4|23
1632411790000|2021-09-23 15:43:10|729160.3|727160.3|728673.1|727673.1|729175.7|727688.9|728658.2|727137.8|31
1632411800000|2021-09-23 15:43:20|728701.7|727701.7|728766.8|727766.8|729211.3|727769.9|728701.7|727211.3|36
1632411810000|2021-09-23 15:43:30|728736|727736|728757.3|727757.3|729262.2|727768.3|728736|727262.2|22
1632411820000|2021-09-23 15:43:40|728754.2|727754.2|728698.5|727698.5|729244.2|727761.4|728698.5|727206|30
1632411830000|2021-09-23 15:43:50|728702.5|727702.5|728664.6|727664.6|729224.3|727725|728664.6|727158.9|33
1632411840000|2021-09-23 15:44:00|729167|727167|729154.4|727154.4|729173.7|727643|728629.7|727129.1|31
1632411850000|2021-09-23 15:44:10|729134.7|727134.7|728619.5|727619.5|729155.7|727635.6|728615.8|727120.6|23
1632411860000|2021-09-23 15:44:20|728618.6|727618.6|729151.6|727151.6|729158.6|727662.7|728618.6|727137.4|25
1632411870000|2021-09-23 15:44:30|729157.3|727157.3|729113.2|727113.2|729172|727634.5|728613.8|727111.9|31
1632411880000|2021-09-23 15:44:40|729114.6|727114.6|729205|727205|729215.8|727735.5|728600.5|727114.6|32
1632411890000|2021-09-23 15:44:50|729202.5|727202.5|729213.1|727213.1|729213.1|727706.4|728652.3|727164.2|32
1632411900000|2021-09-23 15:45:00|728715.4|727715.4|728678.4|727678.4|729195.3|727719.3|728675.5|727191.8|25
1632411910000|2021-09-23 15:45:10|728693.2|727693.2|729134.9|727134.9|729224|727715.4|728650.6|727134.9|29
1632411920000|2021-09-23 15:45:20|729271.4|727271.4|728798.8|727798.8|729310.6|727835.1|728763.5|727263.7|31
1632411930000|2021-09-23 15:45:30|728799|727799|728794.8|727794.8|729316.8|727829.4|728771.7|727291.2|28
1632411940000|2021-09-23 15:45:40|728819.8|727819.8|728753.6|727753.6|729270.3|727849.1|728749.1|727267.5|27
1632411950000|2021-09-23 15:45:50|728750.7|727750.7|728680.6|727680.6|729289.2|727785|728680.6|727198.2|28
1632411960000|2021-09-23 15:46:00|728673.1|727673.1|728658.5|727658.5|729130.5|727682.4|728624.5|727129.9|19
1632411970000|2021-09-23 15:46:10|728657.4|727657.4|729196.4|727196.4|729196.8|727692|728657.4|727173.9|31
1632411980000|2021-09-23 15:46:20|728691.1|727691.1|728686|727686|728691.6|727691.6|728686|727686|19
1632411990000|2021-09-23 15:46:30|728685.9|727685.9|728674.8|727674.8|729187.1|727698.6|728666.4|727172.3|21
1632412000000|2021-09-23 15:46:40|728674.7|727674.7|728689.3|727689.3|728715.3|727715.3|728674.7|727674.7|23
1632412010000|2021-09-23 15:46:50|728689.1|727689.1|728688.2|727688.2|728693.2|727693.2|728679.9|727679.9|18
1632412020000|2021-09-23 15:47:00|728686.8|727686.8|728685.5|727685.5|728690.2|727690.2|728682.1|727682.1|15
1632412030000|2021-09-23 15:47:10|728684.5|727684.5|728680|727680|728684.9|727684.9|728679.9|727679.9|18
1632412040000|2021-09-23 15:47:20|728680.9|727680.9|728695.9|727695.9|728695.9|727695.9|728679|727679|17
1632412050000|2021-09-23 15:47:30|728694.4|727694.4|729174.5|727174.5|729174.5|727727.6|728674|727174.5|20
1632412060000|2021-09-23 15:47:40|728675.4|727675.4|728686|727686|729208.5|727711|728675.4|727171.3|28
1632412070000|2021-09-23 15:47:50|728687.4|727687.4|728684|727684|728706.4|727706.4|728683.9|727683.9|19
1632412080000|2021-09-23 15:48:00|728699.7|727699.7|728696.5|727696.5|729214|727722.4|728685.7|727214|26
1632412090000|2021-09-23 15:48:10|728707|727707|728678.8|727678.8|729240.1|727714.6|728678.5|727212.5|19
1632412100000|2021-09-23 15:48:20|728678.7|727678.7|728622.4|727622.4|729214.7|727715.5|728607|727124.8|30
1632412110000|2021-09-23 15:48:30|729144.7|727144.7|728626.2|727626.2|729150.5|727645.6|728624.7|727129.3|24
1632412120000|2021-09-23 15:48:40|728626.9|727626.9|728623|727623|729172.3|727674.2|728616.7|727132.5|26
1632412130000|2021-09-23 15:48:50|728630.9|727630.9|729120.5|727120.5|729143.2|727631.1|728600.3|727114|21
1632412140000|2021-09-23 15:49:00|729119.8|727119.8|729126.9|727126.9|729148.3|727641.6|728582.8|727119.8|33
1632412150000|2021-09-23 15:49:10|729128.4|727128.4|729060.7|727060.7|729144.4|727613.2|728575.6|727057.2|29
1632412160000|2021-09-23 15:49:20|728554.5|727554.5|728568.9|727568.9|729100.7|727590.1|728554.5|727041.6|25
1632412170000|2021-09-23 15:49:30|729062.1|727062.1|729072.3|727072.3|729114.4|727588|728554.2|727060|25
1632412180000|2021-09-23 15:49:40|728563.1|727563.1|728674.1|727674.1|729207.3|727687.4|728562.9|727159.2|25
1632412190000|2021-09-23 15:49:50|728693.8|727693.8|728716|727716|729203.7|727727.6|728655.6|727193.6|25
1632412200000|2021-09-23 15:50:00|728712.6|727712.6|729256.7|727256.7|729256.7|727740.8|728683.6|727192.6|23
1632412210000|2021-09-23 15:50:10|729238.3|727238.3|728767.4|727767.4|729239.1|727767.4|728738.9|727236.8|19
1632412220000|2021-09-23 15:50:20|728751|727751|728704.3|727704.3|729220.5|727751|728692.1|727169.7|27
1632412230000|2021-09-23 15:50:30|728583.4|727583.4|728669.8|727669.8|729169.9|727677.7|728581.4|727074.3|29
1632412240000|2021-09-23 15:50:40|728667.6|727667.6|728580.5|727580.5|729172.5|727671.4|728579.4|727145.1|33
1632412250000|2021-09-23 15:50:50|728619.9|727619.9|728579.5|727579.5|728619.9|727619.9|728579.5|727579.5|24
1632412260000|2021-09-23 15:51:00|728594.1|727594.1|728582.9|727582.9|728594.1|727594.1|728569.1|727569.1|22
1632412270000|2021-09-23 15:51:10|728576.7|727576.7|728656.1|727656.1|728677.2|727677.2|728576.6|727576.6|26
1632412280000|2021-09-23 15:51:20|728635.6|727635.6|728649.3|727649.3|728650|727650|728610.8|727610.8|19
1632412290000|2021-09-23 15:51:30|728653.9|727653.9|728659.2|727659.2|728667.8|727667.8|728622.7|727622.7|26
1632412300000|2021-09-23 15:51:40|728638.6|727638.6|728952|726952|729117.1|727655.6|728428.1|726928.3|27
1632412310000|2021-09-23 15:51:50|728941.1|726941.1|728508.4|727508.4|728941.1|727522.1|728424.9|726941.1|14
1632412320000|2021-09-23 15:52:00|728497.4|727497.4|728453.2|727453.2|729013.2|727528.2|728427.8|726937.2|31
1632412330000|2021-09-23 15:52:10|728443.1|727443.1|728978|726978|728981.8|727462.3|728435.8|726967.1|20
1632412340000|2021-09-23 15:52:20|728978.9|726978.9|728977.1|726977.1|728984.9|726984.9|728977|726977|10
1632412350000|2021-09-23 15:52:30|728984.1|726984.1|728982|726982|728987.8|726987.8|728978.7|726978.7|14
1632412360000|2021-09-23 15:52:40|728984.3|726984.3|728973.9|726973.9|728997.2|727491.4|728491.3|726973.6|21
1632412370000|2021-09-23 15:52:50|728974.3|726974.3|728585.9|727585.9|729056.6|727585.9|728395.9|726973|28
1632412380000|2021-09-23 15:53:00|728588.7|727588.7|728561.4|727561.4|728599.4|727599.4|728553.7|727553.7|24
1632412390000|2021-09-23 15:53:10|728560.8|727560.8|728582|727582|729083.6|727595.5|728560.8|727080.9|27
1632412400000|2021-09-23 15:53:20|728583.1|727583.1|728582.1|727582.1|728602.1|727602.1|728579.4|727579.4|15
1632412410000|2021-09-23 15:53:30|728579.9|727579.9|728577.3|727577.3|729078.2|727601.6|728574.3|727070.7|21
1632412420000|2021-09-23 15:53:40|728575.9|727575.9|728586.1|727586.1|728597.1|727597.1|728561.8|727561.8|21
1632412430000|2021-09-23 15:53:50|728586.5|727586.5|729076.1|727076.1|729078.9|727586.5|728577.4|727070.3|15
1632412440000|2021-09-23 15:54:00|729073.8|727073.8|729063.1|727063.1|729081.2|727579.6|728543.5|727047.9|19
1632412450000|2021-09-23 15:54:10|729049.9|727049.9|728548.1|727548.1|729072|727548.1|728539.5|727048.7|18
1632412460000|2021-09-23 15:54:20|728550.9|727550.9|729075.2|727075.2|729079.5|727573.3|728546.6|727074.9|18
1632412470000|2021-09-23 15:54:30|729075.9|727075.9|728558.5|727558.5|729077.9|727564.4|728558.5|727060.6|13
1632412480000|2021-09-23 15:54:40|728558.6|727558.6|728556.6|727556.6|729107.2|727587.7|728556.3|727064.8|19
1632412490000|2021-09-23 15:54:50|728556.1|727556.1|728568.3|727568.3|728598|727598|728554.7|727554.7|23
1632412500000|2021-09-23 15:55:00|728566.3|727566.3|728459.5|727459.5|729072|727576.3|728458.3|726997.1|24
1632412510000|2021-09-23 15:55:10|728462.1|727462.1|728435.2|727435.2|728968|727466.8|728435.2|726945.3|24
1632412520000|2021-09-23 15:55:20|728436|727436|728965.3|726965.3|728985.5|727471.4|728429.7|726965.3|25
1632412530000|2021-09-23 15:55:30|728961.8|726961.8|728484.1|727484.1|728961.8|727496.5|728461.6|726961.8|14
1632412540000|2021-09-23 15:55:40|728482.7|727482.7|728452.7|727452.7|728486.6|727486.6|728452.7|727452.7|14
1632412550000|2021-09-23 15:55:50|728452.8|727452.8|728914.4|726914.4|728929.3|727452.8|728396.8|726893|27
1632412560000|2021-09-23 15:56:00|728909.1|726909.1|728435.6|727435.6|728956.7|727444.4|728415.3|726909.1|29
1632412570000|2021-09-23 15:56:10|728415.3|727415.3|728946.1|726946.1|728946.1|727437|728415.3|726939.7|30
1632412580000|2021-09-23 15:56:20|728938.3|726938.3|728912.7|726912.7|728938.3|727436.1|728411.1|726910.8|34
1632412590000|2021-09-23 15:56:30|728925.6|726925.6|728942|726942|728942|727435.4|728413.9|726905.1|35
1632412600000|2021-09-23 15:56:40|728418.4|727418.4|728919.5|726919.5|728929.4|727438.9|728411.9|726908.4|29
1632412610000|2021-09-23 15:56:50|728921.7|726921.7|728926.9|726926.9|728937.6|727429.7|728429.7|726901.1|17
1632412620000|2021-09-23 15:57:00|728922.3|726922.3|728914.6|726914.6|728933.5|726933.5|728911.9|726911.9|10
1632412630000|2021-09-23 15:57:10|728914.7|726914.7|728462.1|727462.1|728977.1|727462.2|728439.7|726914.7|17
1632412640000|2021-09-23 15:57:20|728995.2|726995.2|728470|727470|729044.3|727525.6|728451.5|726973.6|26
1632412650000|2021-09-23 15:57:30|728473.8|727473.8|728474|727474|728477.8|727477.8|728467.2|727467.2|16
1632412660000|2021-09-23 15:57:40|728472.5|727472.5|728471.5|727471.5|728473.1|727473.1|728468.4|727468.4|11
1632412670000|2021-09-23 15:57:50|728474.2|727474.2|728483.8|727483.8|728485|727485|728471.8|727471.8|12
1632412680000|2021-09-23 15:58:00|728482.8|727482.8|728483.8|727483.8|728485.9|727485.9|728481.6|727481.6|9
1632412690000|2021-09-23 15:58:10|728482.5|727482.5|728948.8|726948.8|728963|727483.2|728436|726943.6|27
1632412700000|2021-09-23 15:58:20|728949.6|726949.6|728456.7|727456.7|728949.6|727458.9|728443.5|726949.6|18
1632412710000|2021-09-23 15:58:30|728455.9|727455.9|728446.7|727446.7|728464.8|727464.8|728444.3|727444.3|17
1632412720000|2021-09-23 15:58:40|728447.3|727447.3|728459.3|727459.3|728459.3|727459.3|728443.4|727443.4|15
1632412730000|2021-09-23 15:58:50|728446.6|727446.6|728447.2|727447.2|728965.2|727476|728445.6|726942.3|14
1632412740000|2021-09-23 15:59:00|728448|727448|728460.4|727460.4|728466.1|727466.1|728445.7|727445.7|13
1632412750000|2021-09-23 15:59:10|728447|727447|728446.5|727446.5|728462.8|727462.8|728445.4|727445.4|16
1632412760000|2021-09-23 15:59:20|728447.2|727447.2|728447.1|727447.1|728464.6|727464.6|728445.9|727445.9|5
1632412770000|2021-09-23 15:59:30|728447.5|727447.5|728472.1|727472.1|728473.4|727473.4|728446.5|727446.5|26
1632412780000|2021-09-23 15:59:40|728475.7|727475.7|728469.6|727469.6|728969.1|727487.6|728469.6|726969.1|12
1632412790000|2021-09-23 15:59:50|728469.8|727469.8|728473.3|727473.3|728970.9|727500.3|728469.6|726970.9|15
1632412800000|2021-09-23 16:00:00|728459.1|727459.1|728456.7|727456.7|728968.1|727460.3|728451.3|726952.5|12
1632412810000|2021-09-23 16:00:10|728456.9|727456.9|728458|727458|728962.8|727478|728453.9|726962.8|13
1632412820000|2021-09-23 16:00:20|728455.2|727455.2|728457.3|727457.3|728459.6|727459.6|728454.2|727454.2|12
1632412830000|2021-09-23 16:00:30|728458.7|727458.7|729064.3|727064.3|729117.2|727603.4|728458.7|727021.8|24
1632412840000|2021-09-23 16:00:40|728555.8|727555.8|728579.8|727579.8|729054.2|727579.8|728554.7|727053.6|15
1632412850000|2021-09-23 16:00:50|728579.5|727579.5|728586.8|727586.8|729099.2|727587|728579.5|727088|16
1632412860000|2021-09-23 16:01:00|728592.1|727592.1|728614.8|727614.8|728614.8|727614.8|728588|727588|10
1632412870000|2021-09-23 16:01:10|728623.7|727623.7|728675.5|727675.5|729181.2|727695.7|728623.7|727153.3|31
1632412880000|2021-09-23 16:01:20|728676|727676|728678.4|727678.4|728698.9|727698.9|728673.7|727673.7|27
1632412890000|2021-09-23 16:01:30|728678.8|727678.8|728759|727759|729249.9|727762.9|728675.6|727202.5|23
1632412900000|2021-09-23 16:01:40|728762.8|727762.8|729272.2|727272.2|729272.2|727768|728747.6|727251.9|22
1632412910000|2021-09-23 16:01:50|729268.2|727268.2|729244.1|727244.1|729273|727779.4|728752.2|727244.1|17
1632412920000|2021-09-23 16:02:00|728751.9|727751.9|729215.3|727215.3|729249.5|727754.3|728730.4|727214.1|23
1632412930000|2021-09-23 16:02:10|729222.2|727222.2|729214.4|727214.4|729222.2|727222.2|729212.4|727212.4|17
1632412940000|2021-09-23 16:02:20|729213.7|727213.7|729226.9|727226.9|729231.2|727231.2|729213.7|727213.7|14
1632412950000|2021-09-23 16:02:30|729230.1|727230.1|729240.9|727240.9|729245.6|727245.6|729230.1|727230.1|13
1632412960000|2021-09-23 16:02:40|729239.4|727239.4|729231.8|727231.8|729239.4|727239.4|729231.8|727231.8|14
1632412970000|2021-09-23 16:02:50|729228.7|727228.7|729233.9|727233.9|729236.6|727236.6|729228.7|727228.7|14
1632412980000|2021-09-23 16:03:00|729235.1|727235.1|729244.5|727244.5|729248.9|727743|728737.5|727230.7|17
1632412990000|2021-09-23 16:03:10|729244.3|727244.3|729242.8|727242.8|729259.6|727259.6|729234.3|727234.3|19
1632413000000|2021-09-23 16:03:20|729239|727239|728749.4|727749.4|729244|727749.4|728740.1|727239|15
1632413010000|2021-09-23 16:03:30|728748.7|727748.7|728745.7|727745.7|728749.1|727749.1|728739.6|727739.6|11
1632413020000|2021-09-23 16:03:40|728743.5|727743.5|728738.8|727738.8|728743.5|727743.5|728738.1|727738.1|11
1632413030000|2021-09-23 16:03:50|728738|727738|728744.2|727744.2|728744.2|727744.2|728738|727738|14
1632413040000|2021-09-23 16:04:00|728744.3|727744.3|728723.4|727723.4|729258.1|727769.8|728704.7|727213.2|27
1632413050000|2021-09-23 16:04:10|728731.2|727731.2|728723.1|727723.1|729239.3|727742.9|728722.7|727231.7|20
1632413060000|2021-09-23 16:04:20|728723.3|727723.3|729230.6|727230.6|729233.9|727723.3|728714.9|727216.8|12
1632413070000|2021-09-23 16:04:30|729223.3|727223.3|728724.8|727724.8|729223.3|727730.3|728718.1|727220.5|13
1632413080000|2021-09-23 16:04:40|728723.9|727723.9|729217.5|727217.5|729217.5|727723.9|728719.2|727213.5|14
1632413090000|2021-09-23 16:04:50|728725.3|727725.3|728738.2|727738.2|729226.3|727742.1|728717.1|727224.3|19
1632413100000|2021-09-23 16:05:00|728736.6|727736.6|729299.4|727299.4|729313.1|727798.4|728736.4|727233.6|33
1632413110000|2021-09-23 16:05:10|728797.4|727797.4|729233.4|727233.4|729288|727798.4|728751.8|727231.3|33
1632413120000|2021-09-23 16:05:20|729241.2|727241.2|729319|727319|729326.6|727823.6|728736.4|727234.4|34
1632413130000|2021-09-23 16:05:30|729318.8|727318.8|729286.5|727286.5|729322.1|727322.1|729283.8|727283.8|23
1632413140000|2021-09-23 16:05:40|729322.6|727322.6|729283.2|727283.2|729322.6|727824|728759.9|727252.3|34
1632413150000|2021-09-23 16:05:50|729292.5|727292.5|729291.5|727291.5|729310.6|727795.5|728792.8|727288.7|26
1632413160000|2021-09-23 16:06:00|729291.6|727291.6|729241|727241|729293.7|727788.1|728788.1|727241|19
1632413170000|2021-09-23 16:06:10|729242.2|727242.2|728794.2|727794.2|729301|727807.1|728773.4|727242.2|37
1632413180000|2021-09-23 16:06:20|728797.9|727797.9|728754.5|727754.5|729262.5|727797.9|728749|727230.9|24
1632413190000|2021-09-23 16:06:30|728754.1|727754.1|729250.5|727250.5|729250.5|727754.1|728754.1|727233.2|10
1632413200000|2021-09-23 16:06:40|728746.9|727746.9|729246|727246|729246|727748.9|728743.6|727243.1|18
1632413210000|2021-09-23 16:06:50|729245.3|727245.3|728745|727745|729254.4|727751.2|728745|727229.7|21
1632413220000|2021-09-23 16:07:00|728741.8|727741.8|729235.2|727235.2|729280.9|727780.3|728741.8|727230.2|28
1632413230000|2021-09-23 16:07:10|729241.2|727241.2|728733.7|727733.7|729244.3|727734.3|728709.3|727212.8|27
1632413240000|2021-09-23 16:07:20|728731.8|727731.8|728705.2|727705.2|729232.4|727733.4|728702.6|727209.5|29
1632413250000|2021-09-23 16:07:30|728704.4|727704.4|728601.7|727601.7|729209|727704.4|728601.7|727093.3|29
1632413260000|2021-09-23 16:07:40|728600.5|727600.5|729088.6|727088.6|729093.1|727600.5|728600.5|727085.5|20
1632413270000|2021-09-23 16:07:50|729089|727089|729104.2|727104.2|729108.9|727604.9|728598.9|727088.3|15
1632413280000|2021-09-23 16:08:00|729110.9|727110.9|729083.5|727083.5|729110.9|727601|728581.7|727083.5|23
1632413290000|2021-09-23 16:08:10|729080.8|727080.8|729116.8|727116.8|729133.2|727133.2|729080.8|727080.8|20
1632413300000|2021-09-23 16:08:20|729117.6|727117.6|729067|727067|729140|727140|729064.2|727064.2|31
1632413310000|2021-09-23 16:08:30|729063|727063|729052.6|727052.6|729064.1|727064.1|729046.4|727046.4|20
1632413320000|2021-09-23 16:08:40|729055.7|727055.7|729038.6|727038.6|729055.7|727055.7|729038|727038|10
1632413330000|2021-09-23 16:08:50|729049|727049|729046.5|727046.5|729055.3|727055.3|729045.3|727045.3|16
1632413340000|2021-09-23 16:09:00|729067.1|727067.1|729087.8|727087.8|729089.2|727580.4|728578.3|727067.1|29
1632413350000|2021-09-23 16:09:10|729087.3|727087.3|728585.7|727585.7|729087.5|727585.7|728557.5|727054.1|22
1632413360000|2021-09-23 16:09:20|728586.7|727586.7|729046.9|727046.9|729087.8|727586.7|728586.7|727046.9|27
1632413370000|2021-09-23 16:09:30|729048.4|727048.4|729026.1|727026.1|729048.4|727048.4|729015.5|727015.5|17
1632413380000|2021-09-23 16:09:40|729023.5|727023.5|729022.5|727022.5|729028.7|727028.7|729012.1|727012.1|24
1632413390000|2021-09-23 16:09:50|728526.7|727526.7|729027.1|727027.1|729042.6|727537.9|728516.9|727001.8|27
1632413400000|2021-09-23 16:10:00|729026.5|727026.5|729016.7|727016.7|729036.7|727541.4|728507.1|726998.7|29
1632413410000|2021-09-23 16:10:10|729014.8|727014.8|728857.6|726857.6|729014.8|727472|728362.7|726849.7|26
1632413420000|2021-09-23 16:10:20|728851.9|726851.9|728916.7|726916.7|728924.9|727366.2|728362.6|726850.2|28
1632413430000|2021-09-23 16:10:30|728909.6|726909.6|728906.5|726906.5|728916|726916|728906.1|726906.1|26
1632413440000|2021-09-23 16:10:40|728909.8|726909.8|728897.4|726897.4|728909.8|726909.8|728892.3|726892.3|21
1632413450000|2021-09-23 16:10:50|728892.1|726892.1|728857.1|726857.1|728892.1|727364|728358.9|726854.1|25
1632413460000|2021-09-23 16:11:00|728855.2|726855.2|728861.1|726861.1|728861.1|726861.1|728852.7|726852.7|9
1632413470000|2021-09-23 16:11:10|728858.7|726858.7|728351.5|727351.5|728863.5|727354.7|728349|726845.7|22
1632413480000|2021-09-23 16:11:20|728354.3|727354.3|728852.8|726852.8|728859.9|727367|728345.9|726852.8|15
1632413490000|2021-09-23 16:11:30|728832.5|726832.5|728343.2|727343.2|728832.5|727349.4|728338.7|726832.5|10
1632413500000|2021-09-23 16:11:40|728342.4|727342.4|728365|727365|728875|727365|728341.2|726869.3|16
1632413510000|2021-09-23 16:11:50|728367.8|727367.8|728323.8|727323.8|728854.1|727369.9|728323.8|726820.1|24
1632413520000|2021-09-23 16:12:00|728319.3|727319.3|728333.4|727333.4|728833.3|727342.9|728317.3|726833.3|15
1632413530000|2021-09-23 16:12:10|728342.9|727342.9|728833.2|726833.2|728859.2|727357.4|728335.8|726825.6|30
1632413540000|2021-09-23 16:12:20|728821.5|726821.5|728319|727319|728824.5|727319|728317.4|726810.6|10
1632413550000|2021-09-23 16:12:30|728318|727318|728307.3|727307.3|728323.5|727323.5|728302.1|727302.1|13
1632413560000|2021-09-23 16:12:40|728301.6|727301.6|728781.4|726781.4|728831.2|727317.4|728300.1|726781.4|21
1632413570000|2021-09-23 16:12:50|728788.5|726788.5|728212.8|727212.8|728790.6|727287.7|728212.8|726737.1|27
1632413580000|2021-09-23 16:13:00|728221.4|727221.4|728691.2|726691.2|728709.3|727221.4|728192.6|726686.4|21
1632413590000|2021-09-23 16:13:10|728686.8|726686.8|728139.8|727139.8|728686.8|727185.6|728139.8|726668|24
1632413600000|2021-09-23 16:13:20|728146.7|727146.7|728761|726761|728772.4|727241.8|728146.7|726656|33
1632413610000|2021-09-23 16:13:30|728769.4|726769.4|728288.1|727288.1|728790.7|727290.2|728288.1|726766.1|22
1632413620000|2021-09-23 16:13:40|728264.5|727264.5|728763.5|726763.5|728767|727267.7|728257.1|726734.5|27
1632413630000|2021-09-23 16:13:50|728762.5|726762.5|728766.9|726766.9|728768.3|726768.3|728754.6|726754.6|16
1632413640000|2021-09-23 16:14:00|728765.9|726765.9|728873.9|726873.9|728873.9|727353|728340.9|726765.9|22
1632413650000|2021-09-23 16:14:10|728873.6|726873.6|728867.5|726867.5|728873.6|726873.6|728860.1|726860.1|21
1632413660000|2021-09-23 16:14:20|728865.3|726865.3|728872.5|726872.5|728880.7|726880.7|728865.3|726865.3|23
1632413670000|2021-09-23 16:14:30|728895.4|726895.4|728989.4|726989.4|728994.7|727497.7|728497.7|726895.4|30
1632413680000|2021-09-23 16:14:40|728983|726983|728964.3|726964.3|728988|726988|728963.3|726963.3|27
1632413690000|2021-09-23 16:14:50|728969.9|726969.9|728995.3|726995.3|728995.3|726995.3|728955.6|726955.6|27
1632413700000|2021-09-23 16:15:00|728981.7|726981.7|728984.8|726984.8|728988.5|726988.5|728970|726970|17
1632413710000|2021-09-23 16:15:10|728973.7|726973.7|728835.1|726835.1|728973.8|726973.8|728835.1|726835.1|34
1632413720000|2021-09-23 16:15:20|728813.8|726813.8|728822.4|726822.4|728827.3|726827.3|728810.4|726810.4|19
1632413730000|2021-09-23 16:15:30|728821.4|726821.4|728810|726810|728828.5|726828.5|728810|726810|18
1632413740000|2021-09-23 16:15:40|728810.2|726810.2|728829.8|726829.8|728832.1|726832.1|728795.9|726795.9|28
1632413750000|2021-09-23 16:15:50|728827.2|726827.2|728827|726827|728839.9|726839.9|728820|726820|15
1632413760000|2021-09-23 16:16:00|728824.9|726824.9|728766.8|726766.8|728824.9|726824.9|728760.4|726760.4|24
1632413770000|2021-09-23 16:16:10|728773.7|726773.7|728752.4|726752.4|728778.8|726778.8|728739.2|726739.2|17
1632413780000|2021-09-23 16:16:20|728753.1|726753.1|728796.2|726796.2|728822.8|726822.8|728753.1|726753.1|26
1632413790000|2021-09-23 16:16:30|728812.4|726812.4|728832.1|726832.1|728836.3|726836.3|728784.1|726784.1|22
1632413800000|2021-09-23 16:16:40|728827.8|726827.8|728810.5|726810.5|728832.2|727328.8|728320.1|726787.9|32
1632413810000|2021-09-23 16:16:50|728811|726811|728798|726798|728820.4|727318.2|728315.7|726781.3|35
1632413820000|2021-09-23 16:17:00|728804.2|726804.2|728840|726840|728843|726843|728793.1|726793.1|33
1632413830000|2021-09-23 16:17:10|728845.5|726845.5|728893.8|726893.8|728903.5|726903.5|728826.7|726826.7|25
1632413840000|2021-09-23 16:17:20|728887.4|726887.4|728861.2|726861.2|728895.1|726895.1|728856.9|726856.9|32
1632413850000|2021-09-23 16:17:30|728867.7|726867.7|728892.6|726892.6|728893.5|727383|728364.1|726849|19
1632413860000|2021-09-23 16:17:40|728892.9|726892.9|728871.9|726871.9|728898|726898|728871.9|726871.9|20
1632413870000|2021-09-23 16:17:50|728873.4|726873.4|728853.7|726853.7|728883.9|727403.6|728403.6|726851.3|23
1632413880000|2021-09-23 16:18:00|728860.3|726860.3|728862.3|726862.3|728869.1|726869.1|728846.3|726846.3|26
1632413890000|2021-09-23 16:18:10|728861.4|726861.4|728855.2|726855.2|728861.4|726861.4|728851.2|726851.2|19
1632413900000|2021-09-23 16:18:20|728854.8|726854.8|728824.2|726824.2|728854.8|727338.8|728314.2|726809.5|26
1632413910000|2021-09-23 16:18:30|728830.5|726830.5|728818.2|726818.2|728830.5|726830.5|728799.6|726799.6|26
1632413920000|2021-09-23 16:18:40|728816.9|726816.9|728318.5|727318.5|728821.9|727319.5|728318|726816.8|11
1632413930000|2021-09-23 16:18:50|728318.6|727318.6|728304.9|727304.9|728821.9|727331.8|728304.9|726800.9|21
1632413940000|2021-09-23 16:19:00|728306.3|727306.3|728322.5|727322.5|728322.5|727322.5|728306|727306|13
1632413950000|2021-09-23 16:19:10|728322.1|727322.1|728863.5|726863.5|728863.5|727345.2|728309.5|726840.8|23
1632413960000|2021-09-23 16:19:20|728867.2|726867.2|728367.8|727367.8|728876.4|727380.3|728365.3|726860.1|26
1632413970000|2021-09-23 16:19:30|728367.5|727367.5|728864.5|726864.5|728880.5|727372.6|728360.8|726859.5|19
1632413980000|2021-09-23 16:19:40|728872.3|726872.3|728371.5|727371.5|728877.8|727379.3|728367.6|726865.5|22
1632413990000|2021-09-23 16:19:50|728370.1|727370.1|728884|726884|728884|727377.6|728370.1|726884|15
1632414000000|2021-09-23 16:20:00|728881.3|726881.3|728864|726864|728881.3|726881.3|728859.2|726859.2|25
1632414010000|2021-09-23 16:20:10|728869.9|726869.9|728901.1|726901.1|728901.1|727370.2|728370.2|726862.2|16
1632414020000|2021-09-23 16:20:20|728896.3|726896.3|728885.6|726885.6|728896.3|726896.3|728881.9|726881.9|12
1632414030000|2021-09-23 16:20:30|728378.8|727378.8|728379.6|727379.6|728379.6|727379.6|728375.1|727375.1|8
1632414040000|2021-09-23 16:20:40|728385.2|727385.2|728889.7|726889.7|728889.7|727385.2|728375.8|726873.8|15
1632414050000|2021-09-23 16:20:50|728890.9|726890.9|728927.1|726927.1|728927.1|726927.1|728878.6|726878.6|14
1632414060000|2021-09-23 16:21:00|728922|726922|728879.7|726879.7|728929.1|726929.1|728879.7|726879.7|24
1632414070000|2021-09-23 16:21:10|728881.8|726881.8|728892.4|726892.4|728892.4|727386.3|728359|726859.2|26
1632414080000|2021-09-23 16:21:20|728892.5|726892.5|728892.4|726892.4|728893.9|726893.9|728889.4|726889.4|12
1632414090000|2021-09-23 16:21:30|728893.8|726893.8|728862.8|726862.8|728893.8|727367.5|728360.9|726862.8|22
1632414100000|2021-09-23 16:21:40|728862.3|726862.3|728865.6|726865.6|728865.6|726865.6|728862.3|726862.3|9
1632414110000|2021-09-23 16:21:50|728868.4|726868.4|728333.6|727333.6|728868.7|727333.6|728333.6|726830.1|23
1632414120000|2021-09-23 16:22:00|728829.3|726829.3|728323|727323|728833.7|727324.8|728319.1|726820.5|21
1632414130000|2021-09-23 16:22:10|728323.5|727323.5|728830.3|726830.3|728834.1|727333|728313.6|726830.3|18
1632414140000|2021-09-23 16:22:20|728833.1|726833.1|728829.8|726829.8|728836.1|727337.4|728334.7|726826.8|16
1632414150000|2021-09-23 16:22:30|728828.9|726828.9|728836.5|726836.5|728836.5|726836.5|728813.7|726813.7|19
1632414160000|2021-09-23 16:22:40|728836.7|726836.7|728854.5|726854.5|728859.2|727356.4|728350|726836.7|19
1632414170000|2021-09-23 16:22:50|728854.3|726854.3|728855.2|726855.2|728856|726856|728854.3|726854.3|10
1632414180000|2021-09-23 16:23:00|728853.3|726853.3|728851.3|726851.3|728853.3|726853.3|728849.6|726849.6|10
1632414190000|2021-09-23 16:23:10|728851.9|726851.9|728878.4|726878.4|728882.8|726882.8|728851.9|726851.9|25
1632414200000|2021-09-23 16:23:20|728878.8|726878.8|728872.8|726872.8|728880|726880|728872.8|726872.8|16
1632414210000|2021-09-23 16:23:30|728870.1|726870.1|728864.9|726864.9|728870.1|726870.1|728864.3|726864.3|16
1632414220000|2021-09-23 16:23:40|728865|726865|728867.8|726867.8|728870|727375|728374.3|726864.6|8
1632414230000|2021-09-23 16:23:50|728867.5|726867.5|728867.3|726867.3|728868.7|726868.7|728865.3|726865.3|9
1632414240000|2021-09-23 16:24:00|728866.5|726866.5|728871.2|726871.2|728871.5|726871.5|728866.5|726866.5|11
1632414250000|2021-09-23 16:24:10|728872|726872|728919.3|726919.3|728919.3|727386.2|728381.9|726872|22
1632414260000|2021-09-23 16:24:20|728915|726915|728908.5|726908.5|728916.8|727397.5|728391|726897.2|22
1632414270000|2021-09-23 16:24:30|728408.3|727408.3|728907.2|726907.2|728908.8|727410.1|728402.8|726902.8|19
1632414280000|2021-09-23 16:24:40|728907|726907|728964.5|726964.5|728984.6|727437.1|728408.1|726907|26
1632414290000|2021-09-23 16:24:50|728964.1|726964.1|728963.6|726963.6|728976.2|727475.8|728471.3|726957.4|25
1632414300000|2021-09-23 16:25:00|728464.1|727464.1|728984.2|726984.2|729000.2|727498.2|728458.4|726973.6|25
1632414310000|2021-09-23 16:25:10|728981.5|726981.5|728975.5|726975.5|728981.5|726981.5|728974|726974|13
1632414320000|2021-09-23 16:25:20|728975.3|726975.3|728974.1|726974.1|728978.3|726978.3|728970.6|726970.6|13
1632414330000|2021-09-23 16:25:30|728974.3|726974.3|728960|726960|728983.8|727475.1|728463.9|726955.3|26
1632414340000|2021-09-23 16:25:40|728970.8|726970.8|728989.4|726989.4|729000.5|727500.6|728493.3|726970.8|21
1632414350000|2021-09-23 16:25:50|728978.4|726978.4|728927.3|726927.3|728981.8|726981.8|728926.9|726926.9|31
1632414360000|2021-09-23 16:26:00|728925.7|726925.7|728947.1|726947.1|728950.6|726950.6|728920.6|726920.6|31
1632414370000|2021-09-23 16:26:10|728948.8|726948.8|728950.2|726950.2|728958.7|727439.4|728439.4|726942.5|20
1632414380000|2021-09-23 16:26:20|728949.6|726949.6|728941.5|726941.5|728950|726950|728940.2|726940.2|21
1632414390000|2021-09-23 16:26:30|728943.3|726943.3|728908.4|726908.4|728943.3|727444.1|728417.6|726900.8|23
1632414400000|2021-09-23 16:26:40|728925.1|726925.1|728402.3|727402.3|728925.1|727405.1|728380.1|726870.4|27
1632414410000|2021-09-23 16:26:50|728904.3|726904.3|728394.6|727394.6|728908.5|727402.3|728394.4|726889.8|29
1632414420000|2021-09-23 16:27:00|728394|727394|728887.2|726887.2|728893.5|727396.7|728387.8|726887.2|21
1632414430000|2021-09-23 16:27:10|728884.2|726884.2|728384.8|727384.8|728889.1|727397.5|728374.1|726848.6|12
1632414440000|2021-09-23 16:27:20|728379.6|727379.6|728872|726872|728882.9|727379.7|728379.6|726863.3|17
1632414450000|2021-09-23 16:27:30|728872.5|726872.5|728377.5|727377.5|728891.2|727396.7|728375.9|726872|28
1632414460000|2021-09-23 16:27:40|728379.3|727379.3|728888.2|726888.2|728897.9|727381.1|728361.1|726850.3|26
1632414470000|2021-09-23 16:27:50|728894.6|726894.6|728887.6|726887.6|728910.3|727405.6|728404.8|726887.5|33
1632414480000|2021-09-23 16:28:00|728887.4|726887.4|728881.9|726881.9|728890|727376.2|728370.4|726871.8|29
1632414490000|2021-09-23 16:28:10|728882|726882|728439.9|727439.9|728948.9|727459.2|728439.9|726878.9|37
1632414500000|2021-09-23 16:28:20|728440.2|727440.2|728937|726937|728937.8|727444.4|728437.8|726937|21
1632414510000|2021-09-23 16:28:30|728937.8|726937.8|728944.2|726944.2|728944.2|727442.1|728439.9|726930.9|13
1632414520000|2021-09-23 16:28:40|728936.7|726936.7|728376.7|727376.7|728943.8|727405|728376.7|726892.6|29
1632414530000|2021-09-23 16:28:50|728883|726883|728382.2|727382.2|728887.8|727382.2|728371|726869.4|37
1632414540000|2021-09-23 16:29:00|728381.3|727381.3|728864.3|726864.3|728877.5|727381.3|728376.5|726859.6|24
1632414550000|2021-09-23 16:29:10|728865.7|726865.7|728886.6|726886.6|728886.6|727333.4|728308.3|726812.2|30
1632414560000|2021-09-23 16:29:20|728880.2|726880.2|728870.6|726870.6|728894|727379.8|728379.8|726865.6|29
1632414570000|2021-09-23 16:29:30|728870.7|726870.7|728345.5|727345.5|728874.3|727359.9|728342.6|726847.7|23
1632414580000|2021-09-23 16:29:40|728358.7|727358.7|728359.9|727359.9|728870.3|727359.9|728345|726846.4|22
1632414590000|2021-09-23 16:29:50|728857|726857|728865.4|726865.4|728876.6|726876.6|728857|726857|20
1632414600000|2021-09-23 16:30:00|728862.9|726862.9|728870.9|726870.9|728882.4|726882.4|728862.9|726862.9|29
1632414610000|2021-09-23 16:30:10|728869.9|726869.9|728351.2|727351.2|728869.9|727351.2|728338.4|726845.4|22
1632414620000|2021-09-23 16:30:20|728348.7|727348.7|728847.7|726847.7|728852|727349.3|728348.7|726844.6|20
1632414630000|2021-09-23 16:30:30|728848.9|726848.9|728846.7|726846.7|728851.8|726851.8|728843.1|726843.1|17
1632414640000|2021-09-23 16:30:40|728847.8|726847.8|728846.4|726846.4|728849.4|727342.7|728334.5|726837.6|15
1632414650000|2021-09-23 16:30:50|728844|726844|728839.1|726839.1|728846|726846|728835.2|726835.2|20
1632414660000|2021-09-23 16:31:00|728853.1|726853.1|728338|727338|728860|727338|728332.6|726830|32
1632414670000|2021-09-23 16:31:10|728341|727341|728844.3|726844.3|728844.3|727341|728331.3|726842.7|21
1632414680000|2021-09-23 16:31:20|728843.6|726843.6|728842.8|726842.8|728845.3|726845.3|728842.8|726842.8|15
1632414690000|2021-09-23 16:31:30|728843.6|726843.6|728349.8|727349.8|728851.2|727351.1|728337.6|726843.6|24
1632414700000|2021-09-23 16:31:40|728345.9|727345.9|728857.5|726857.5|728878|727370.2|728345.9|726857.3|28
1632414710000|2021-09-23 16:31:50|728860|726860|728850.8|726850.8|728867.2|726867.2|728850|726850|30
1632414720000|2021-09-23 16:32:00|728850.5|726850.5|728847.5|726847.5|728852|726852|728837.9|726837.9|22
1632414730000|2021-09-23 16:32:10|728854.3|726854.3|728832.4|726832.4|728856.2|727343.1|728329.8|726830.3|21
1632414740000|2021-09-23 16:32:20|728830.1|726830.1|728737.5|726737.5|728833.2|727290|728250.1|726733.7|31
1632414750000|2021-09-23 16:32:30|728739.5|726739.5|728237|727237|728739.5|727242|728232.3|726739.5|11
1632414760000|2021-09-23 16:32:40|728222|727222|728222.3|727222.3|728236.5|727236.5|728222|727222|22
1632414770000|2021-09-23 16:32:50|728235.2|727235.2|728717.1|726717.1|728718.9|727236.1|728208.5|726704.8|24
1632414780000|2021-09-23 16:33:00|728712.6|726712.6|728261|727261|728735.3|727261|728215.6|726708.9|26
1632414790000|2021-09-23 16:33:10|728263.1|727263.1|728734.2|726734.2|728757.4|727264.9|728240.5|726731.1|22
1632414800000|2021-09-23 16:33:20|728741|726741|728751.4|726751.4|728751.4|727246.8|728246.8|726719.6|21
1632414810000|2021-09-23 16:33:30|728746.9|726746.9|728740.4|726740.4|728746.9|727243.2|728242.2|726737.3|15
1632414820000|2021-09-23 16:33:40|728738.4|726738.4|728200.6|727200.6|728738.4|727232.5|728192.2|726702.1|16
1632414830000|2021-09-23 16:33:50|728201.3|727201.3|728701|726701|728701.5|727201.3|728185.4|726695.2|23
1632414840000|2021-09-23 16:34:00|728702.3|726702.3|728700|726700|728702.5|727187.1|728187.1|726686.8|16
1632414850000|2021-09-23 16:34:10|728698.3|726698.3|728713.8|726713.8|728717.4|727211.7|728186.5|726698.1|15
1632414860000|2021-09-23 16:34:20|728711.7|726711.7|728190.4|727190.4|728713.1|727190.4|728190.4|726697.5|19
1632414870000|2021-09-23 16:34:30|728694.3|726694.3|728197.9|727197.9|728700.8|727197.9|728182.1|726691.1|14
1632414880000|2021-09-23 16:34:40|728699.4|726699.4|728689.4|726689.4|728701.7|727188.9|728188.9|726689.4|22
1632414890000|2021-09-23 16:34:50|728692.3|726692.3|728693.1|726693.1|728694.2|726694.2|728690.6|726690.6|12
1632414900000|2021-09-23 16:35:00|728678.5|726678.5|728687.9|726687.9|728688.5|726688.5|728678.5|726678.5|10
1632414910000|2021-09-23 16:35:10|728688.3|726688.3|728684.3|726684.3|728691.6|726691.6|728679.5|726679.5|16
1632414920000|2021-09-23 16:35:20|728685.7|726685.7|728693.8|726693.8|728693.9|726693.9|728685.7|726685.7|11
1632414930000|2021-09-23 16:35:30|728693.5|726693.5|728686|726686|728696|727208.4|728200|726683.4|17
1632414940000|2021-09-23 16:35:40|728692|726692|728699.8|726699.8|728710.3|727191.6|728191.6|726688.8|18
1632414950000|2021-09-23 16:35:50|728698.7|726698.7|728698.9|726698.9|728699.8|726699.8|728696.1|726696.1|10
1632414960000|2021-09-23 16:36:00|728697.6|726697.6|728689.6|726689.6|728698.4|726698.4|728681.2|726681.2|18
1632414970000|2021-09-23 16:36:10|728680.2|726680.2|728197.6|727197.6|728702.9|727212.2|728195.4|726677.6|22
1632414980000|2021-09-23 16:36:20|728200|727200|728695.2|726695.2|728702.4|727203.2|728181.2|726681.6|32
1632414990000|2021-09-23 16:36:30|728183.7|727183.7|728699.7|726699.7|728699.7|727194.1|728183.7|726679|16
1632415000000|2021-09-23 16:36:40|728697.7|726697.7|728203.9|727203.9|728705.7|727203.9|728183.8|726686.8|21
1632415010000|2021-09-23 16:36:50|728202.6|727202.6|728693.1|726693.1|728714.2|727209.4|728202.6|726689.3|31
1632415020000|2021-09-23 16:37:00|728697.1|726697.1|728707.1|726707.1|728715.5|727205.3|728182.5|726691.4|24
1632415030000|2021-09-23 16:37:10|728181.4|727181.4|728668|726668|728680.8|727181.4|728181.4|726664|17
1632415040000|2021-09-23 16:37:20|728668.9|726668.9|728625.9|726625.9|728669.8|727172.8|728164.7|726616.3|21
1632415050000|2021-09-23 16:37:30|728626.9|726626.9|728608.7|726608.7|728634.1|726634.1|728605.7|726605.7|15
1632415060000|2021-09-23 16:37:40|728609.1|726609.1|728615.9|726615.9|728619.5|726619.5|728609.1|726609.1|13
1632415070000|2021-09-23 16:37:50|728619.8|726619.8|728633.4|726633.4|728655.9|727138.7|728117.9|726619.8|18
1632415080000|2021-09-23 16:38:00|728634.8|726634.8|728638.3|726638.3|728640.4|726640.4|728633.4|726633.4|13
1632415090000|2021-09-23 16:38:10|728634.6|726634.6|728629.7|726629.7|728638.7|727131.5|728131.5|726625.7|17
1632415100000|2021-09-23 16:38:20|728629.2|726629.2|728623.6|726623.6|728633|727131|728113.2|726619.7|16
1632415110000|2021-09-23 16:38:30|728631.4|726631.4|728646.6|726646.6|728646.6|727135.7|728131|726631.4|12
1632415120000|2021-09-23 16:38:40|728659|726659|728154.7|727154.7|728659|727154.7|728142|726642.5|16
1632415130000|2021-09-23 16:38:50|728152.5|727152.5|728661.2|726661.2|728661.2|727155.6|728152.5|726660.3|13
1632415140000|2021-09-23 16:39:00|728659.9|726659.9|728659.5|726659.5|728660.5|726660.5|728657.9|726657.9|8
1632415150000|2021-09-23 16:39:10|728659.4|726659.4|728145.2|727145.2|728659.4|727145.2|728144.3|726645.3|13
1632415160000|2021-09-23 16:39:20|728647.4|726647.4|728139.8|727139.8|728652|727139.8|728135|726634.4|11
1632415170000|2021-09-23 16:39:30|728136.9|727136.9|728138.9|727138.9|728146.5|727146.5|728136.4|727136.4|12
1632415180000|2021-09-23 16:39:40|728138.1|727138.1|728132.1|727132.1|728141.4|727141.4|728130.3|727130.3|13
1632415190000|2021-09-23 16:39:50|728134.4|727134.4|728640.1|726640.1|728640.1|727137.6|728134.4|726640.1|8
1632415200000|2021-09-23 16:40:00|728643|726643|728641.7|726641.7|728643.5|726643.5|728641.2|726641.2|5
1632415210000|2021-09-23 16:40:10|728641.1|726641.1|728678|726678|728689|727165.8|728130.9|726632.8|14
1632415220000|2021-09-23 16:40:20|728155.8|727155.8|728163.9|727163.9|728166.3|727166.3|728155.8|727155.8|11
1632415230000|2021-09-23 16:40:30|728164.8|727164.8|728204.7|727204.7|728720.6|727211.9|728163.6|726678.6|13
1632415240000|2021-09-23 16:40:40|728208.4|727208.4|728742.4|726742.4|728745.9|727224.7|728208.4|726732.1|13
1632415250000|2021-09-23 16:40:50|728741.3|726741.3|728212|727212|728743|727215.3|728207.4|726715.7|11
1632415260000|2021-09-23 16:41:00|728712.2|726712.2|728748.3|726748.3|728759.9|727231.5|728222|726712.2|17
1632415270000|2021-09-23 16:41:10|728747.4|726747.4|728745.9|726745.9|728748.6|726748.6|728745.9|726745.9|8
1632415280000|2021-09-23 16:41:20|728767|726767|728258.5|727258.5|728776.6|727274.6|728244.7|726767|22
1632415290000|2021-09-23 16:41:30|728259.6|727259.6|728266.9|727266.9|728266.9|727266.9|728256.8|727256.8|16
1632415300000|2021-09-23 16:41:40|728257.1|727257.1|728772|726772|728772|727266.4|728257.1|726760.5|14
1632415310000|2021-09-23 16:41:50|728769|726769|728774.1|726774.1|728774.1|726774.1|728769|726769|8
1632415320000|2021-09-23 16:42:00|728773.1|726773.1|728761.8|726761.8|728773.1|726773.1|728761.8|726761.8|17
1632415330000|2021-09-23 16:42:10|728762.1|726762.1|728776.7|726776.7|728776.7|727274.7|728266.1|726762.1|23
1632415340000|2021-09-23 16:42:20|728782.5|726782.5|728269.5|727269.5|728782.5|727280.6|728264.6|726773.7|15
1632415350000|2021-09-23 16:42:30|728270|727270|728296.5|727296.5|728803.5|727301.7|728265.4|726766.7|14
1632415360000|2021-09-23 16:42:40|728296.6|727296.6|728806.5|726806.5|728808.4|727296.6|728295.3|726804.6|15
1632415370000|2021-09-23 16:42:50|728331.6|727331.6|728835.7|726835.7|728862.3|727347.3|728331.6|726825.9|21
1632415380000|2021-09-23 16:43:00|728836.9|726836.9|728818.4|726818.4|728836.9|727327|728318|726811.8|17
1632415390000|2021-09-23 16:43:10|728817.4|726817.4|728319.1|727319.1|728827.1|727319.2|728319.1|726817.4|14
1632415400000|2021-09-23 16:43:20|728319.3|727319.3|728850.4|726850.4|728850.4|727342.3|728302.9|726807.4|23
1632415410000|2021-09-23 16:43:30|728850.6|726850.6|728336.1|727336.1|728851|727338.9|728333.2|726850.6|11
1632415420000|2021-09-23 16:43:40|728338.4|727338.4|728864.5|726864.5|728864.8|727363|728338.4|726833.7|25
1632415430000|2021-09-23 16:43:50|728856.1|726856.1|728864.8|726864.8|728864.8|726864.8|728856.1|726856.1|6
1632415440000|2021-09-23 16:44:00|728860.1|726860.1|728870.9|726870.9|728872.7|726872.7|728857.2|726857.2|16
1632415450000|2021-09-23 16:44:10|728871.2|726871.2|728360.3|727360.3|728871.2|727361.3|728350|726849.3|21
1632415460000|2021-09-23 16:44:20|728353.3|727353.3|728365.6|727365.6|728880.4|727367.3|728353.3|726877.4|14
1632415470000|2021-09-23 16:44:30|728364.5|727364.5|728362|727362|728367|727367|728356.1|727356.1|16
1632415480000|2021-09-23 16:44:40|728364.4|727364.4|728865|726865|728875|727365.6|728360.8|726857.6|19
1632415490000|2021-09-23 16:44:50|728858.9|726858.9|728870.5|726870.5|728872.9|726872.9|728854.5|726854.5|24
1632415500000|2021-09-23 16:45:00|728872.6|726872.6|728855.7|726855.7|728873.3|726873.3|728846.1|726846.1|25
1632415510000|2021-09-23 16:45:10|728854.7|726854.7|728358.3|727358.3|728884.4|727359.1|728350.3|726854.7|15
1632415520000|2021-09-23 16:45:20|728357.3|727357.3|728368.3|727368.3|728368.3|727368.3|728354|727354|16
1632415530000|2021-09-23 16:45:30|728367.4|727367.4|728362.3|727362.3|728369.7|727369.7|728362.3|727362.3|16
1632415540000|2021-09-23 16:45:40|728358.3|727358.3|728368.6|727368.6|728878.9|727368.6|728351.5|726878|18
1632415550000|2021-09-23 16:45:50|728368.2|727368.2|728361.7|727361.7|728368.8|727368.8|728359.7|727359.7|14
1632415560000|2021-09-23 16:46:00|728368.3|727368.3|728368.2|727368.2|728371|727371|728349|727349|12
1632415570000|2021-09-23 16:46:10|728882.1|726882.1|728365.3|727365.3|728882.5|727366|728359.5|726881|12
1632415580000|2021-09-23 16:46:20|728355.7|727355.7|728882.4|726882.4|728882.4|727379.4|728355.7|726882.4|15
1632415590000|2021-09-23 16:46:30|728884.5|726884.5|728859|726859|728884.5|727372.4|728360.7|726858.5|15
1632415600000|2021-09-23 16:46:40|728862.4|726862.4|728839|726839|728862.4|726862.4|728821.5|726821.5|19
1632415610000|2021-09-23 16:46:50|728841.3|726841.3|728838.6|726838.6|728857.9|726857.9|728823.4|726823.4|20
1632415620000|2021-09-23 16:47:00|728838.5|726838.5|728824.5|726824.5|728855.8|726855.8|728822.9|726822.9|21
1632415630000|2021-09-23 16:47:10|728818.3|726818.3|728837.4|726837.4|728853.6|726853.6|728818.3|726818.3|16
1632415640000|2021-09-23 16:47:20|728832.4|726832.4|728837.7|726837.7|728838.5|726838.5|728832.4|726832.4|6
1632415650000|2021-09-23 16:47:30|728818.3|726818.3|728841.9|726841.9|728841.9|726841.9|728818.3|726818.3|10
1632415660000|2021-09-23 16:47:40|728840.7|726840.7|728834.9|726834.9|728840.7|726840.7|728808.6|726808.6|14
1632415670000|2021-09-23 16:47:50|728834.3|726834.3|728834.9|726834.9|728850.1|726850.1|728834.3|726834.3|10
1632415680000|2021-09-23 16:48:00|728842.6|726842.6|728860|726860|728860|727359.7|728355.4|726830.6|18
1632415690000|2021-09-23 16:48:10|728859.5|726859.5|728875.4|726875.4|728895.5|727382.8|728371.2|726852.5|22
1632415700000|2021-09-23 16:48:20|728876.6|726876.6|728874.3|726874.3|728888.4|726888.4|728873.8|726873.8|11
1632415710000|2021-09-23 16:48:30|728875.4|726875.4|728922.6|726922.6|728938|726938|728859.3|726859.3|15
1632415720000|2021-09-23 16:48:40|728946.1|726946.1|728942.5|726942.5|728960.3|726960.3|728942.5|726942.5|20
1632415730000|2021-09-23 16:48:50|728944.8|726944.8|728949|726949|728960.5|726960.5|728944.7|726944.7|18
1632415740000|2021-09-23 16:49:00|728949.1|726949.1|728460.6|727460.6|728959.4|727461.6|728454.1|726934.6|23
1632415750000|2021-09-23 16:49:10|728460.5|727460.5|728946.6|726946.6|728956.1|727460.5|728460.5|726940.5|16
1632415760000|2021-09-23 16:49:20|728944.1|726944.1|728928.3|726928.3|728961.1|727441.5|728432|726919|14
1632415770000|2021-09-23 16:49:30|728945.9|726945.9|728934.6|726934.6|728950|727414|728414|726898.7|12
1632415780000|2021-09-23 16:49:40|728934.3|726934.3|728932.8|726932.8|728934.3|726934.3|728932.8|726932.8|9
1632415790000|2021-09-23 16:49:50|728932.7|726932.7|728913.7|726913.7|728933.7|726933.7|728906.7|726906.7|12
1632415800000|2021-09-23 16:50:00|728914.6|726914.6|728914.1|726914.1|728920.1|727430.2|728415.9|726888.4|12
1632415810000|2021-09-23 16:50:10|728420.6|727420.6|728342.4|727342.4|728830.7|727420.6|728333.8|726826.2|11
1632415820000|2021-09-23 16:50:20|728337.1|727337.1|728817.9|726817.9|728821.5|727343.1|728320.4|726811.2|16
1632415830000|2021-09-23 16:50:30|728822.6|726822.6|728248.9|727248.9|728822.6|727259.4|728244.7|726729.2|20
1632415840000|2021-09-23 16:50:40|728250|727250|728733.6|726733.6|728737|727250|728230|726722.8|28
1632415850000|2021-09-23 16:50:50|728738.3|726738.3|728747.9|726747.9|728749.6|726749.6|728726.2|726726.2|22
1632415860000|2021-09-23 16:51:00|728746.5|726746.5|728737.5|726737.5|728746.5|726746.5|728735.7|726735.7|12
1632415870000|2021-09-23 16:51:10|728738.7|726738.7|728703.1|726703.1|728738.7|726738.7|728703.1|726703.1|9
1632415880000|2021-09-23 16:51:20|728723.8|726723.8|728725|726725|728729.6|726729.6|728696.7|726696.7|8
1632415890000|2021-09-23 16:51:30|728724.1|726724.1|728734|726734|728740.4|726740.4|728721|726721|21
1632415900000|2021-09-23 16:51:40|728725|726725|728734.7|726734.7|728739.1|726739.1|728725|726725|13
1632415910000|2021-09-23 16:51:50|728731.2|726731.2|728745.7|726745.7|728749.2|726749.2|728731.2|726731.2|25
1632415920000|2021-09-23 16:52:00|728743.8|726743.8|728756|726756|728756|727245.5|728222.7|726726.3|21
1632415930000|2021-09-23 16:52:10|728752|726752|728741.1|726741.1|728752|726752|728728.5|726728.5|15
1632415940000|2021-09-23 16:52:20|728745.3|726745.3|728786.9|726786.9|728802.9|726802.9|728745.3|726745.3|24
1632415950000|2021-09-23 16:52:30|728786.2|726786.2|728783.5|726783.5|728792.2|726792.2|728775.3|726775.3|15
1632415960000|2021-09-23 16:52:40|728785.2|726785.2|728847.5|726847.5|728857|727336.1|728319|726773.1|27
1632415970000|2021-09-23 16:52:50|728850.3|726850.3|728843.4|726843.4|728876|726876|728839.9|726839.9|22
1632415980000|2021-09-23 16:53:00|728841.9|726841.9|728862.9|726862.9|728862.9|726862.9|728833.7|726833.7|17
1632415990000|2021-09-23 16:53:10|728864.5|726864.5|728859.9|726859.9|728870.8|726870.8|728859.7|726859.7|12
1632416000000|2021-09-23 16:53:20|728861.5|726861.5|728873.7|726873.7|728873.7|726873.7|728852.9|726852.9|15
1632416010000|2021-09-23 16:53:30|728870.2|726870.2|728886.5|726886.5|728887|726887|728855.7|726855.7|18
1632416020000|2021-09-23 16:53:40|728885.8|726885.8|728864.7|726864.7|728887.5|727365.3|728358.2|726854.3|19
1632416030000|2021-09-23 16:53:50|728860.8|726860.8|728863.4|726863.4|728867.2|726867.2|728857.9|726857.9|13
1632416040000|2021-09-23 16:54:00|728863|726863|728864.4|726864.4|728874.1|726874.1|728857.3|726857.3|18
1632416050000|2021-09-23 16:54:10|728354.4|727354.4|728858.7|726858.7|728858.7|727371|728354.4|726851.6|15
1632416060000|2021-09-23 16:54:20|728864.1|726864.1|728874.1|726874.1|728874.1|726874.1|728861.7|726861.7|15
1632416070000|2021-09-23 16:54:30|728876.3|726876.3|728899.2|726899.2|728903.7|726903.7|728876.3|726876.3|11
1632416080000|2021-09-23 16:54:40|728899.3|726899.3|728872.4|726872.4|728899.3|726899.3|728872.4|726872.4|11
1632416090000|2021-09-23 16:54:50|728875.6|726875.6|728884.2|726884.2|728884.2|727377.9|728376.3|726869.9|17
1632416100000|2021-09-23 16:55:00|728883.5|726883.5|728381.5|727381.5|728883.5|727391.4|728381.5|726871.9|13
1632416110000|2021-09-23 16:55:10|728383.2|727383.2|728871.1|726871.1|728871.1|727388.6|728372.4|726871.1|13
1632416120000|2021-09-23 16:55:20|728869.7|726869.7|728868.3|726868.3|728873.6|727377.1|728359.9|726851.8|16
1632416130000|2021-09-23 16:55:30|728871.3|726871.3|728790.8|726790.8|728871.3|727336.3|728336.3|726790.8|21
1632416140000|2021-09-23 16:55:40|728805.5|726805.5|728803.8|726803.8|728815.3|727314.5|728294.3|726763.3|26
1632416150000|2021-09-23 16:55:50|728772.2|726772.2|728800.9|726800.9|728819.3|727293.9|728292.9|726772.2|22
1632416160000|2021-09-23 16:56:00|728794|726794|728817.5|726817.5|728829|727325|728320.7|726794|30
1632416170000|2021-09-23 16:56:10|728820.3|726820.3|728844.8|726844.8|728845.2|726845.2|728818.2|726818.2|12
1632416180000|2021-09-23 16:56:20|728844.7|726844.7|728832|726832|728849.3|727317.8|728313.3|726812.2|10
1632416190000|2021-09-23 16:56:30|728311.9|727311.9|728792.8|726792.8|728824.5|727316|728279.6|726778.5|18
1632416200000|2021-09-23 16:56:40|728791.5|726791.5|728783.4|726783.4|728791.5|726791.5|728774.4|726774.4|19
1632416210000|2021-09-23 16:56:50|728783|726783|728772.5|726772.5|728789.5|726789.5|728772.5|726772.5|15
1632416220000|2021-09-23 16:57:00|728786.9|726786.9|728806.5|726806.5|728819.6|726819.6|728781.4|726781.4|18
1632416230000|2021-09-23 16:57:10|728847.5|726847.5|728840.8|726840.8|728847.5|726847.5|728828.6|726828.6|17
1632416240000|2021-09-23 16:57:20|728841.7|726841.7|728834.4|726834.4|728841.7|726841.7|728824.7|726824.7|14
1632416250000|2021-09-23 16:57:30|728836.4|726836.4|728833.9|726833.9|728836.4|726836.4|728826.2|726826.2|12
1632416260000|2021-09-23 16:57:40|728849|726849|728831.5|726831.5|728850.1|726850.1|728815.8|726815.8|11
1632416270000|2021-09-23 16:57:50|728837.9|726837.9|728887.6|726887.6|728899|727400.7|728392.6|726830.3|23
1632416280000|2021-09-23 16:58:00|728890.6|726890.6|728878.1|726878.1|728890.6|726890.6|728864.3|726864.3|15
1632416290000|2021-09-23 16:58:10|728877.9|726877.9|728375.4|727375.4|728877.9|727375.4|728369|726863.7|15
1632416300000|2021-09-23 16:58:20|728870|726870|728866.3|726866.3|728873.4|727381.5|728369|726861.4|13
1632416310000|2021-09-23 16:58:30|728868.6|726868.6|728872.1|726872.1|728872.4|727377.2|728361.9|726860.7|22
1632416320000|2021-09-23 16:58:40|728868.4|726868.4|728869.3|726869.3|728871.4|726871.4|728866|726866|11
1632416330000|2021-09-23 16:58:50|728869.2|726869.2|728864.8|726864.8|728874.6|726874.6|728862.6|726862.6|14
1632463260000|2021-09-24 06:01:00|728714.9|726714.9|728639|726639|728723.4|726723.4|728639|726639|21
1632463270000|2021-09-24 06:01:10|728642|726642|728651.5|726651.5|728652.9|726652.9|728632.9|726632.9|17
1632463280000|2021-09-24 06:01:20|728653.6|726653.6|728669.2|726669.2|728676|726676|728653.6|726653.6|18
1632463290000|2021-09-24 06:01:30|728671.7|726671.7|728674|726674|728674.6|726674.6|728643.9|726643.9|18
1632463300000|2021-09-24 06:01:40|728679|726679|728673.8|726673.8|728681.7|726681.7|728672.6|726672.6|8
1632463310000|2021-09-24 06:01:50|728674.5|726674.5|728682.8|726682.8|728683.8|726683.8|728673.4|726673.4|6
1632463320000|2021-09-24 06:02:00|728681.9|726681.9|728683.6|726683.6|728683.6|726683.6|728673.6|726673.6|13
1632463330000|2021-09-24 06:02:10|728683.8|726683.8|728688|726688|728688|726688|728681.8|726681.8|8
1632463340000|2021-09-24 06:02:20|728684.4|726684.4|728665.6|726665.6|728684.4|726684.4|728647.7|726647.7|17
1632463350000|2021-09-24 06:02:30|728663.9|726663.9|728634.1|726634.1|728663.9|726663.9|728621.2|726621.2|12
1632463360000|2021-09-24 06:02:40|728633|726633|728631.6|726631.6|728637.5|726637.5|728631.3|726631.3|9
1632463370000|2021-09-24 06:02:50|728635.2|726635.2|728618.9|726618.9|728636.1|726636.1|728618.9|726618.9|16
1632463380000|2021-09-24 06:03:00|728622.5|726622.5|728619.4|726619.4|728651|726651|728619.4|726619.4|13
1632463390000|2021-09-24 06:03:10|728626.9|726626.9|728640.2|726640.2|728656.9|726656.9|728626.9|726626.9|16
1632463400000|2021-09-24 06:03:20|728638.4|726638.4|728638.3|726638.3|728659.5|726659.5|728637.5|726637.5|16
1632463410000|2021-09-24 06:03:30|728633.2|726633.2|728750.1|726750.1|728750.1|726750.1|728612.2|726612.2|16
1632463420000|2021-09-24 06:03:40|728749.5|726749.5|728775.2|726775.2|728787.1|726787.1|728739.1|726739.1|18
1632463430000|2021-09-24 06:03:50|728779.2|726779.2|728779.7|726779.7|728786.5|726786.5|728769.6|726769.6|10
1632463440000|2021-09-24 06:04:00|728773.7|726773.7|728751.1|726751.1|728773.7|726773.7|728742.6|726742.6|15
1632463450000|2021-09-24 06:04:10|728751.2|726751.2|728750.9|726750.9|728764.4|726764.4|728746.1|726746.1|16
1632463460000|2021-09-24 06:04:20|728762.5|726762.5|728763.5|726763.5|728776|726776|728757.6|726757.6|12
1632463470000|2021-09-24 06:04:30|728765.2|726765.2|728766.3|726766.3|728766.3|726766.3|728764.1|726764.1|4
1632463480000|2021-09-24 06:04:40|728759.7|726759.7|728746.1|726746.1|728781.5|726781.5|728739.9|726739.9|12
1632463490000|2021-09-24 06:04:50|728748|726748|728693.6|726693.6|728753.9|726753.9|728693.6|726693.6|17
1632463500000|2021-09-24 06:05:00|728685|726685|728746.4|726746.4|728746.4|726746.4|728685|726685|20
1632463510000|2021-09-24 06:05:10|728753.3|726753.3|728737.3|726737.3|728764.9|726764.9|728737.3|726737.3|10
1632463520000|2021-09-24 06:05:20|728734.5|726734.5|728739.3|726739.3|728769.1|726769.1|728706.7|726706.7|18
1632463530000|2021-09-24 06:05:30|728743.9|726743.9|728752.8|726752.8|728760.3|726760.3|728742.9|726742.9|22
1632463540000|2021-09-24 06:05:40|728753.2|726753.2|728725.5|726725.5|728753.2|726753.2|728719.5|726719.5|19
1632463550000|2021-09-24 06:05:50|728722.8|726722.8|728758.2|726758.2|728800.9|726800.9|728696.6|726696.6|22
1632463560000|2021-09-24 06:06:00|728743.8|726743.8|728741|726741|728799.9|727281|728281|726717|16
1632463570000|2021-09-24 06:06:10|728751.9|726751.9|728751.9|726751.9|728751.9|726751.9|728717|726717|7
1632463580000|2021-09-24 06:06:20|728762.1|726762.1|728752.5|726752.5|728762.1|726762.1|728745.1|726745.1|7
1632463590000|2021-09-24 06:06:30|728746.7|726746.7|728778.5|726778.5|728784|726784|728746.7|726746.7|18
1632463600000|2021-09-24 06:06:40|728748.5|726748.5|728778.1|726778.1|728781.1|726781.1|728729.6|726729.6|9
1632463620000|2021-09-24 06:07:00|728775.8|726775.8|728768|726768|728775.8|726775.8|728768|726768|4
1632463630000|2021-09-24 06:07:10|728770|726770|728764.1|726764.1|728770|726770|728760.7|726760.7|5
1632463640000|2021-09-24 06:07:20|728762.1|726762.1|728732.6|726732.6|728762.1|726762.1|728712.5|726712.5|21
1632463650000|2021-09-24 06:07:30|728730.5|726730.5|728725|726725|728730.5|726730.5|728718.2|726718.2|8
1632463660000|2021-09-24 06:07:40|728717.5|726717.5|728718|726718|728729.6|726729.6|728706.5|726706.5|14
1632463670000|2021-09-24 06:07:50|728719.6|726719.6|728727.7|726727.7|728735.4|726735.4|728719.6|726719.6|10
1632463680000|2021-09-24 06:08:00|728725.8|726725.8|728738|726738|728741.8|726741.8|728721.5|726721.5|12
1632463690000|2021-09-24 06:08:10|728740.5|726740.5|728739.5|726739.5|728773|726773|728734.1|726734.1|7
1632463700000|2021-09-24 06:08:20|728759.5|726759.5|728755.8|726755.8|728762.7|726762.7|728746.2|726746.2|9
1632463710000|2021-09-24 06:08:30|728756.2|726756.2|728746|726746|728756.9|726756.9|728746|726746|8
1632463720000|2021-09-24 06:08:40|728747.6|726747.6|728745.1|726745.1|728770.2|726770.2|728745.1|726745.1|10
1632463730000|2021-09-24 06:08:50|728746.5|726746.5|728743.9|726743.9|728758.9|726758.9|728737.5|726737.5|16
1632463740000|2021-09-24 06:09:00|728742.7|726742.7|728788.1|726788.1|728788.1|726788.1|728742.7|726742.7|18
1632463750000|2021-09-24 06:09:10|728791.9|726791.9|728791.9|726791.9|728791.9|726791.9|728791.9|726791.9|1
1632463760000|2021-09-24 06:09:20|728766.5|726766.5|728800.2|726800.2|728800.2|726800.2|728766.5|726766.5|2
1632463770000|2021-09-24 06:09:30|728791|726791|728756.9|726756.9|728799.2|726799.2|728719|726719|15
1632463780000|2021-09-24 06:09:40|728763.4|726763.4|728795|726795|728806|726806|728728.4|726728.4|19
1632463790000|2021-09-24 06:09:50|728801.6|726801.6|728816.3|726816.3|728841.5|727291|728289.5|726658.8|22
1632463800000|2021-09-24 06:10:00|728800.2|726800.2|728799.4|726799.4|728822|726822|728768.6|726768.6|15
1632463810000|2021-09-24 06:10:10|728804.1|726804.1|728794.5|726794.5|728827.3|726827.3|728775.5|726775.5|9
1632463820000|2021-09-24 06:10:20|728785.8|726785.8|728819.7|726819.7|728823.6|726823.6|728785.8|726785.8|7
1632463830000|2021-09-24 06:10:30|728814.3|726814.3|728795.6|726795.6|728852.3|726852.3|728795.6|726795.6|11
1632463840000|2021-09-24 06:10:40|728808.5|726808.5|728782.5|726782.5|728816.6|726816.6|728781.7|726781.7|10
1632463850000|2021-09-24 06:10:50|728783.4|726783.4|728773.5|726773.5|728807|726807|728768.4|726768.4|11
1632463860000|2021-09-24 06:11:00|728770.9|726770.9|728717.5|726717.5|728770.9|726770.9|728698.6|726698.6|19
1632463870000|2021-09-24 06:11:10|728713.6|726713.6|728786.5|726786.5|728793.5|726793.5|728713.6|726713.6|15
1632463880000|2021-09-24 06:11:20|728783|726783|728783.5|726783.5|728783.5|726783.5|728783|726783|2
1632463890000|2021-09-24 06:11:30|728784.9|726784.9|728628|726628|728784.9|726784.9|728628|726628|11
1632463900000|2021-09-24 06:11:40|728638.7|726638.7|728687.1|726687.1|728711.9|726711.9|728638.7|726638.7|24
1632463910000|2021-09-24 06:11:50|728688.2|726688.2|728671.3|726671.3|728689.6|726689.6|728661|726661|21
1632463920000|2021-09-24 06:12:00|728671.2|726671.2|728682|726682|728692.4|726692.4|728668.9|726668.9|8
1632463930000|2021-09-24 06:12:10|728683.1|726683.1|728694.4|726694.4|728696.3|726696.3|728683.1|726683.1|9
1632463940000|2021-09-24 06:12:20|728694.8|726694.8|728698.5|726698.5|728698.5|726698.5|728692.5|726692.5|4
1632463950000|2021-09-24 06:12:30|728639.5|726639.5|728746.2|726746.2|728756.1|726756.1|728621.9|726621.9|22
1632463960000|2021-09-24 06:12:40|728746.8|726746.8|728767.5|726767.5|728767.5|726767.5|728729.7|726729.7|19
1632463970000|2021-09-24 06:12:50|728778|726778|728784.5|726784.5|728784.5|726784.5|728764.8|726764.8|6
1632463980000|2021-09-24 06:13:00|728773.6|726773.6|728953.3|726953.3|728985.9|726985.9|728714.2|726714.2|28
1632463990000|2021-09-24 06:13:10|728958.6|726958.6|728958.2|726958.2|728976.4|726976.4|728947.6|726947.6|13
1632464000000|2021-09-24 06:13:20|728959.5|726959.5|728961.3|726961.3|728970.5|726970.5|728959|726959|9
1632464010000|2021-09-24 06:13:30|728962|726962|728894.2|726894.2|728972.7|726972.7|728894.2|726894.2|10
1632464020000|2021-09-24 06:13:40|728966.3|726966.3|729115.5|727115.5|729133.8|727133.8|728951.9|726951.9|22
1632464030000|2021-09-24 06:13:50|729108|727108|729108.4|727108.4|729166|727166|729108|727108|14
1632464040000|2021-09-24 06:14:00|729095.9|727095.9|729199.5|727199.5|729201.7|727201.7|729034.1|727034.1|16
1632464050000|2021-09-24 06:14:10|729194|727194|729213.1|727213.1|729225.1|727225.1|729164.8|727164.8|12
1632464060000|2021-09-24 06:14:20|729212.8|727212.8|729229|727229|729253|727253|729169.8|727169.8|25
1632464070000|2021-09-24 06:14:30|729202.1|727202.1|729161.9|727161.9|729208.3|727208.3|729153.7|727153.7|9
1632464080000|2021-09-24 06:14:40|729191.5|727191.5|729177.1|727177.1|729200.1|727200.1|729167.7|727167.7|9
1632464090000|2021-09-24 06:14:50|729173.1|727173.1|729188.7|727188.7|729190.6|727190.6|729173.1|727173.1|9
1632464100000|2021-09-24 06:15:00|729187.6|727187.6|729184.5|727184.5|729190.9|727190.9|729183.8|727183.8|9
1632464110000|2021-09-24 06:15:10|729188.6|727188.6|729188.6|727188.6|729188.6|727188.6|729185.9|727185.9|5
1632464120000|2021-09-24 06:15:20|729181|727181|729189.2|727189.2|729189.2|727189.2|729181|727181|4
1632464130000|2021-09-24 06:15:30|729179.5|727179.5|729201|727201|729207.9|727700.5|728700.5|727179.5|14
1632464140000|2021-09-24 06:15:40|729205|727205|729205|727205|729205|727205|729205|727205|1
1632464150000|2021-09-24 06:15:50|728698|727698|729197.7|727197.7|729210.7|727698|728698|727182.8|12
1632464160000|2021-09-24 06:16:00|729199|727199|729154|727154|729199.6|727199.6|729134.9|727134.9|17
1632464170000|2021-09-24 06:16:10|729163.4|727163.4|729109.7|727109.7|729163.5|727163.5|729105.1|727105.1|18
1632464180000|2021-09-24 06:16:20|729108.9|727108.9|729064|727064|729108.9|727108.9|729047.3|727047.3|11
1632464190000|2021-09-24 06:16:30|729059|727059|728946.6|726946.6|729059|727059|728946.6|726946.6|21
1632464200000|2021-09-24 06:16:40|728958.9|726958.9|728919.5|726919.5|728958.9|726958.9|728910.1|726910.1|16
1632464210000|2021-09-24 06:16:50|728922.5|726922.5|728923.5|726923.5|728923.5|726923.5|728919.7|726919.7|4
1632464220000|2021-09-24 06:17:00|728923.3|726923.3|728916.3|726916.3|728924.9|726924.9|728909.5|726909.5|13
1632464230000|2021-09-24 06:17:10|728954.2|726954.2|728948.7|726948.7|728978|726978|728940.5|726940.5|19
1632464240000|2021-09-24 06:17:20|728951.5|726951.5|728969|726969|728978.8|726978.8|728946.9|726946.9|12
1632464250000|2021-09-24 06:17:30|728977.2|726977.2|729014|727014|729014|727014|728977.2|726977.2|9
1632464260000|2021-09-24 06:17:40|729012.6|727012.6|729012.6|727012.6|729012.6|727012.6|729012.6|727012.6|1
1632464270000|2021-09-24 06:17:50|729020.1|727020.1|729030.5|727030.5|729031.8|727512.2|728512.2|727008.8|8
1632464280000|2021-09-24 06:18:00|729040.1|727040.1|729064|727064|729073.7|727073.7|729040.1|727040.1|11
1632464290000|2021-09-24 06:18:10|729064.5|727064.5|729084.5|727084.5|729089|727089|729064.5|727064.5|8
1632464300000|2021-09-24 06:18:20|729083.5|727083.5|729085.7|727085.7|729091.9|727091.9|729083.2|727083.2|7
1632464310000|2021-09-24 06:18:30|729086.4|727086.4|728599.5|727599.5|729102.5|727600|728599.5|727086.4|12
1632464320000|2021-09-24 06:18:40|729089.8|727089.8|729070.9|727070.9|729089.8|727577.5|728576|727065|14
1632464330000|2021-09-24 06:18:50|729062.7|727062.7|729061.4|727061.4|729100.6|727100.6|729060.6|727060.6|24
1632464340000|2021-09-24 06:19:00|729062|727062|729061.5|727061.5|729065.7|727065.7|729058|727058|10
1632464350000|2021-09-24 06:19:10|729077.1|727077.1|729105.1|727105.1|729107.2|727107.2|729077.1|727077.1|8
1632464360000|2021-09-24 06:19:20|729109.2|727109.2|729102.5|727102.5|729109.2|727109.2|729102.5|727102.5|5
1632464370000|2021-09-24 06:19:30|728599.5|727599.5|729102.7|727102.7|729104.5|727606|728599.5|727102.7|7
1632464380000|2021-09-24 06:19:40|729098.1|727098.1|729101|727101|729119.6|727119.6|729097.9|727097.9|11
1632464390000|2021-09-24 06:19:50|728599.5|727599.5|729100.3|727100.3|729104.7|727599.5|728599.5|727077|9
1632464400000|2021-09-24 06:20:00|729100.4|727100.4|729099.1|727099.1|729100.4|727100.4|729099|727099|4
1632464410000|2021-09-24 06:20:10|729099.3|727099.3|729099.1|727099.1|729099.5|727099.5|729099.1|727099.1|3
1632464420000|2021-09-24 06:20:20|729098.9|727098.9|729097.7|727097.7|729108.8|727618.5|728618.5|727097.7|14
1632464430000|2021-09-24 06:20:30|729098.6|727098.6|729101.1|727101.1|729102.6|727102.6|729096.7|727096.7|10
1632464440000|2021-09-24 06:20:40|729117.9|727117.9|729103.3|727103.3|729117.9|727117.9|729097|727097|11
1632464450000|2021-09-24 06:20:50|729103.2|727103.2|729114.9|727114.9|729121.6|727121.6|729098.8|727098.8|9
1632464460000|2021-09-24 06:21:00|729119.3|727119.3|729097|727097|729119.3|727119.3|729097|727097|15
1632464470000|2021-09-24 06:21:10|729097.3|727097.3|729098.3|727098.3|729111.8|727111.8|729097.3|727097.3|10
1632464480000|2021-09-24 06:21:20|729096.5|727096.5|729135.9|727135.9|729148.3|727633.5|728633.5|727089.2|20
1632464490000|2021-09-24 06:21:30|728628|727628|729150.5|727150.5|729161.9|727653|728628|727130.8|18
1632464500000|2021-09-24 06:21:40|729151|727151|729156.5|727156.5|729158.5|727158.5|729140.5|727140.5|16
1632464510000|2021-09-24 06:21:50|729147.7|727147.7|728653|727653|729151.9|727655.9|728653|727139.2|9
1632464520000|2021-09-24 06:22:00|728636|727636|729159.1|727159.1|729159.5|727636|728634.5|727140.2|9
1632464530000|2021-09-24 06:22:10|729158.5|727158.5|728661.7|727661.7|729163.7|727661.7|728660.7|727157.6|8
1632464540000|2021-09-24 06:22:20|728663.7|727663.7|729146.6|727146.6|729158.5|727663.7|728657|727144.8|9
1632464550000|2021-09-24 06:22:30|729155.8|727155.8|729142.2|727142.2|729161.4|727661.8|728661.8|727142.2|15
1632464560000|2021-09-24 06:22:40|729161.4|727161.4|729135.6|727135.6|729161.4|727642.8|728636|727135.6|12
1632464570000|2021-09-24 06:22:50|729145.6|727145.6|729140.6|727140.6|729159.4|727159.4|729125.8|727125.8|22
1632464580000|2021-09-24 06:23:00|729138.5|727138.5|729112.8|727112.8|729161.7|727658.2|728656|727112.8|22
1632464590000|2021-09-24 06:23:10|729120.9|727120.9|729089.1|727089.1|729132.8|727132.8|729082.5|727082.5|21
1632464600000|2021-09-24 06:23:20|729090|727090|729087.6|727087.6|729096|727096|729082.9|727082.9|22
1632464610000|2021-09-24 06:23:30|729099.4|727099.4|729095.8|727095.8|729114.2|727114.2|729095.8|727095.8|19
1632464620000|2021-09-24 06:23:40|729095.1|727095.1|729087.5|727087.5|729101.2|727567|728567|727073.6|12
1632464630000|2021-09-24 06:23:50|729067.8|727067.8|729058.2|727058.2|729082.3|727082.3|729056.5|727056.5|18
1632464640000|2021-09-24 06:24:00|729058|727058|729059.3|727059.3|729069.7|727069.7|729055.7|727055.7|15
1632464650000|2021-09-24 06:24:10|729062.1|727062.1|729071.8|727071.8|729079.5|727079.5|729062.1|727062.1|17
1632464660000|2021-09-24 06:24:20|729067.3|727067.3|729060|727060|729073|727073|729055.2|727055.2|10
1632464670000|2021-09-24 06:24:30|729062|727062|729060.8|727060.8|729069.4|727069.4|729055|727055|13
1632464680000|2021-09-24 06:24:40|729058.9|727058.9|729062.1|727062.1|729063.4|727063.4|729058.9|727058.9|6
1632464690000|2021-09-24 06:24:50|729067.4|727067.4|729129.1|727129.1|729132.5|727599.5|728599.5|727067.4|12
1632464700000|2021-09-24 06:25:00|729128.5|727128.5|728603|727603|729129|727603|728602.5|727097.1|19
1632464710000|2021-09-24 06:25:10|729096.3|727096.3|729096.4|727096.4|729098.7|727098.7|729091.8|727091.8|14
1632464720000|2021-09-24 06:25:20|729112.6|727112.6|729132.5|727132.5|729146|727146|729112.6|727112.6|16
1632464730000|2021-09-24 06:25:30|729130.9|727130.9|729096.7|727096.7|729135.6|727135.6|729096.7|727096.7|8
1632464740000|2021-09-24 06:25:40|729101.6|727101.6|729139.9|727139.9|729150.8|727150.8|729099.6|727099.6|20
1632464750000|2021-09-24 06:25:50|729129.5|727129.5|729130|727130|729154|727154|729128.1|727128.1|19
1632464760000|2021-09-24 06:26:00|729129.5|727129.5|729117.1|727117.1|729139|727139|729117.1|727117.1|17
1632464770000|2021-09-24 06:26:10|729115|727115|729127.5|727127.5|729132.6|727132.6|729107.5|727107.5|17
1632464780000|2021-09-24 06:26:20|729121.9|727121.9|729159.8|727159.8|729170|727170|729118.1|727118.1|20
1632464790000|2021-09-24 06:26:30|729150.5|727150.5|729155|727155|729155.3|727155.3|729150.5|727150.5|12
1632464800000|2021-09-24 06:26:40|729170.1|727170.1|729176.9|727176.9|729178.9|727178.9|729152|727152|14
1632464810000|2021-09-24 06:26:50|729175.9|727175.9|729174.7|727174.7|729185.7|727185.7|729174.7|727174.7|15
1632464820000|2021-09-24 06:27:00|729174.5|727174.5|729175.2|727175.2|729175.2|727175.2|729174|727174|8
1632464830000|2021-09-24 06:27:10|729186.5|727186.5|729336.1|727336.1|729370.3|727370.3|729186.5|727186.5|30
1632464840000|2021-09-24 06:27:20|729331|727331|729449.8|727449.8|729459.1|727459.1|729331|727331|30
1632464850000|2021-09-24 06:27:30|729466.2|727466.2|729482.5|727482.5|729493.7|727493.7|729453.7|727453.7|27
1632464860000|2021-09-24 06:27:40|729474.6|727474.6|729520.5|727520.5|729544.5|727544.5|729452.7|727452.7|20
1632464870000|2021-09-24 06:27:50|729474.3|727474.3|729450.5|727450.5|729545.5|727545.5|729417.3|727417.3|21
1632464880000|2021-09-24 06:28:00|729467.9|727467.9|729512.4|727512.4|729549.9|727549.9|729424.6|727424.6|28
1632464890000|2021-09-24 06:28:10|729489.4|727489.4|729494.3|727494.3|729515.6|727515.6|729480.1|727480.1|16
1632464900000|2021-09-24 06:28:20|729490.3|727490.3|729580.4|727580.4|729617|727617|729490.3|727490.3|26
1632464910000|2021-09-24 06:28:30|729568.6|727568.6|729676|727676|729676|727676|729562.5|727562.5|28
1632464920000|2021-09-24 06:28:40|729665.7|727665.7|729642|727642|729719.5|727719.5|729594.4|727594.4|23
1632464930000|2021-09-24 06:28:50|729618.8|727618.8|729656.5|727656.5|729656.5|727656.5|729591|727591|20
1632464940000|2021-09-24 06:29:00|729611.4|727611.4|729616.1|727616.1|729637.7|727637.7|729592.4|727592.4|12
1632464950000|2021-09-24 06:29:10|729605.1|727605.1|729579.3|727579.3|729618.9|727618.9|729571.5|727571.5|18
1632464960000|2021-09-24 06:29:20|729603|727603|729587.9|727587.9|729618.4|727618.4|729543.4|727543.4|14
1632464970000|2021-09-24 06:29:30|729598|727598|729572.3|727572.3|729617.1|727617.1|729552.7|727552.7|17
1632464980000|2021-09-24 06:29:40|729565.5|727565.5|729618|727618|729628.9|727628.9|729546.2|727546.2|21
1632464990000|2021-09-24 06:29:50|729587.9|727587.9|729545.4|727545.4|729588.4|727588.4|729539.1|727539.1|13
1632465000000|2021-09-24 06:30:00|729543.1|727543.1|729623.2|727623.2|729623.2|727623.2|729538.5|727538.5|23
1632465010000|2021-09-24 06:30:10|729594.7|727594.7|729554.5|727554.5|729610.8|727610.8|729541.1|727541.1|12
1632465020000|2021-09-24 06:30:20|729543.1|727543.1|729537.8|727537.8|729554.2|727554.2|729537.8|727537.8|11
1632465030000|2021-09-24 06:30:30|729537|727537|729567|727567|729567|727567|729537|727537|7
1632465040000|2021-09-24 06:30:40|729559.6|727559.6|729557.6|727557.6|729591|728031.5|729024|727515.9|11
1632465050000|2021-09-24 06:30:50|729548.9|727548.9|729558.9|727558.9|729565.3|727565.3|729538.9|727538.9|17
1632465060000|2021-09-24 06:31:00|729566.6|727566.6|729586.5|727586.5|729592.7|728053|729051.5|727558|20
1632465070000|2021-09-24 06:31:10|729556.7|727556.7|729540.7|727540.7|729558.8|727558.8|729527.6|727527.6|6
1632465080000|2021-09-24 06:31:20|729537.9|727537.9|729031.2|728031.2|729592|728032.6|729029.1|727537.9|17
1632465090000|2021-09-24 06:31:30|729027.9|728027.9|729052.5|728052.5|729599.6|728063.6|729027.4|727570.2|12
1632465100000|2021-09-24 06:31:40|729050.9|728050.9|729053.5|728053.5|729055.9|728055.9|729050.8|728050.8|6
1632465110000|2021-09-24 06:31:50|729050.2|728050.2|729053.3|728053.3|729065.5|728065.5|729050.2|728050.2|10
1632465120000|2021-09-24 06:32:00|729057.2|728057.2|729551.1|727551.1|729606|728057.2|729055.4|727542|14
1632465130000|2021-09-24 06:32:10|729548.7|727548.7|729550.1|727550.1|729562.6|727562.6|729548.7|727548.7|12
1632465140000|2021-09-24 06:32:20|729544.8|727544.8|729546.5|727546.5|729556.1|727556.1|729544.8|727544.8|7
1632465150000|2021-09-24 06:32:30|729554|727554|729556.6|727556.6|729625.3|727625.3|729536.1|727536.1|14
1632465160000|2021-09-24 06:32:40|729035|728035|729046.6|728046.6|729581.2|728056.9|729035|727547.7|9
1632465170000|2021-09-24 06:32:50|729046|728046|729045.4|728045.4|729049.3|728049.3|729045.4|728045.4|5
1632465180000|2021-09-24 06:33:00|729057.2|728057.2|729595.2|727595.2|729595.2|728057.2|729057.2|727553.1|10
1632465190000|2021-09-24 06:33:10|729578.3|727578.3|729564|727564|729602.4|727602.4|729560.1|727560.1|17
1632465200000|2021-09-24 06:33:20|729566.1|727566.1|729572.8|727572.8|729583.8|727583.8|729551.3|727551.3|12
1632465210000|2021-09-24 06:33:30|729566.5|727566.5|729547.2|727547.2|729592|727592|729528.3|727528.3|18
1632465220000|2021-09-24 06:33:40|729552.4|727552.4|729499.5|727499.5|729552.4|727552.4|729480.5|727480.5|27
1632465230000|2021-09-24 06:33:50|729488.1|727488.1|729485.1|727485.1|729488.1|727488.1|729484.1|727484.1|6
1632465240000|2021-09-24 06:34:00|729515.8|727515.8|729086.8|728086.8|729588.9|728089.2|729080.5|727494.5|17
1632465250000|2021-09-24 06:34:10|729087.3|728087.3|729095.4|728095.4|729095.4|728095.4|729082.6|728082.6|15
1632465260000|2021-09-24 06:34:20|729095.1|728095.1|729597.8|727597.8|729610.1|728095.1|729093.9|727589.7|18
1632465270000|2021-09-24 06:34:30|729598|727598|729595.2|727595.2|729598.3|727598.3|729593.2|727593.2|14
1632465280000|2021-09-24 06:34:40|729593.3|727593.3|729600.5|727600.5|729600.5|728094.3|729092.1|727593.3|14
1632465290000|2021-09-24 06:34:50|729601.9|727601.9|729597|727597|729606.7|727606.7|729594.3|727594.3|22
1632465300000|2021-09-24 06:35:00|729593.7|727593.7|729093.6|728093.6|729612.7|728095.1|729088.9|727593.7|23
1632465310000|2021-09-24 06:35:10|729090.7|728090.7|729090.3|728090.3|729092.7|728092.7|729087.8|728087.8|17
1632465320000|2021-09-24 06:35:20|729087.6|728087.6|729586.9|727586.9|729587.2|728091.7|729087.6|727583.2|13
1632465330000|2021-09-24 06:35:30|729587.9|727587.9|729598.3|727598.3|729607.1|727607.1|729587.3|727587.3|20
1632465340000|2021-09-24 06:35:40|729596.1|727596.1|729586.4|727586.4|729608.6|727608.6|729584.6|727584.6|13
1632465350000|2021-09-24 06:35:50|729584.2|727584.2|729586.1|727586.1|729589.4|727589.4|729584.2|727584.2|13
1632465360000|2021-09-24 06:36:00|729585.5|727585.5|729654.4|727654.4|729656.8|728141.5|729141.5|727585.5|29
1632465370000|2021-09-24 06:36:10|729656.5|727656.5|729661|727661|729678.5|727678.5|729654.6|727654.6|21
1632465380000|2021-09-24 06:36:20|729662.1|727662.1|729682.9|727682.9|729683.8|727683.8|729662.1|727662.1|14
1632465390000|2021-09-24 06:36:30|729677.7|727677.7|729666.1|727666.1|729680.3|727680.3|729662.6|727662.6|22
1632465400000|2021-09-24 06:36:40|729679.8|727679.8|729699.5|727699.5|729699.5|727699.5|729656.7|727656.7|25
1632465410000|2021-09-24 06:36:50|729681|727681|729683.3|727683.3|729689.3|727689.3|729680|727680|21
1632465420000|2021-09-24 06:37:00|729682.4|727682.4|729772.8|727772.8|729772.8|727772.8|729670.6|727670.6|25
1632465430000|2021-09-24 06:37:10|729773.3|727773.3|729798.8|727798.8|729818.2|728294.1|729294.1|727773.3|31
1632465440000|2021-09-24 06:37:20|729798.5|727798.5|729797.7|727797.7|729805.9|727805.9|729791.6|727791.6|25
1632465450000|2021-09-24 06:37:30|729796.6|727796.6|729962.1|727962.1|730011.8|728011.8|729789.3|727789.3|34
1632465460000|2021-09-24 06:37:40|729962.7|727962.7|730053.8|728053.8|730063.3|728063.3|729961.8|727961.8|33
1632465470000|2021-09-24 06:37:50|730052.1|728052.1|730065.4|728065.4|730085|728085|730015|728015|34
1632465480000|2021-09-24 06:38:00|730075.4|728075.4|730079.6|728079.6|730094.8|728540|729523.2|728027.2|30
1632465490000|2021-09-24 06:38:10|730078.5|728078.5|730073.6|728073.6|730098.9|728098.9|730063.4|728063.4|25
1632465500000|2021-09-24 06:38:20|730065.5|728065.5|729992.7|727992.7|730106.7|728550.7|729547.7|727973.9|20
1632465510000|2021-09-24 06:38:30|729990.6|727990.6|729983.6|727983.6|729991.4|727991.4|729965.3|727965.3|20
1632465520000|2021-09-24 06:38:40|729982.7|727982.7|729985.1|727985.1|729997.6|727997.6|729974.2|727974.2|12
1632465530000|2021-09-24 06:38:50|729973.4|727973.4|729916.5|727916.5|729973.4|727973.4|729850|727850|30
1632465540000|2021-09-24 06:39:00|729912.2|727912.2|729917|727917|729936|727936|729862.6|727862.6|24
1632465550000|2021-09-24 06:39:10|729909.2|727909.2|729916.5|727916.5|729932.5|727932.5|729903.1|727903.1|13
1632465560000|2021-09-24 06:39:20|729912.9|727912.9|729854.2|727854.2|729912.9|727912.9|729850.7|727850.7|23
1632465570000|2021-09-24 06:39:30|729850.8|727850.8|729860.5|727860.5|729860.5|728328.8|729326.3|727807|21
1632465580000|2021-09-24 06:39:40|729876.2|727876.2|729898.9|727898.9|729909.2|727909.2|729876.2|727876.2|17
1632465590000|2021-09-24 06:39:50|729896.2|727896.2|729370|728370|729898.9|728370|729368.5|727878.8|10
1632465600000|2021-09-24 06:40:00|729363.4|728363.4|729918.1|727918.1|729924.2|728420.1|729355.7|727875.3|24
1632465610000|2021-09-24 06:40:10|729922.3|727922.3|729918|727918|729930.3|727930.3|729917.6|727917.6|17
1632465620000|2021-09-24 06:40:20|729916.9|727916.9|729904.1|727904.1|729916.9|727916.9|729890.4|727890.4|25
1632465630000|2021-09-24 06:40:30|729906.3|727906.3|729895.7|727895.7|729906.3|727906.3|729893.3|727893.3|14
1632465640000|2021-09-24 06:40:40|729905.6|727905.6|729396.3|728396.3|729906.8|728408.9|729393.3|727897.7|22
1632465650000|2021-09-24 06:40:50|729407.5|728407.5|729405.5|728405.5|729928.4|728430|729389.5|727903.1|20
1632465660000|2021-09-24 06:41:00|729405.8|728405.8|729896|727896|729907.2|728405.8|729397.4|727894.2|21
1632465670000|2021-09-24 06:41:10|729906.7|727906.7|729890.9|727890.9|729906.7|728396.1|729391.1|727887|22
1632465680000|2021-09-24 06:41:20|729891.3|727891.3|729804|727804|729894.9|728393.7|729372.1|727772.3|29
1632465690000|2021-09-24 06:41:30|729784.7|727784.7|729800.4|727800.4|729803.2|727803.2|729765.6|727765.6|31
1632465700000|2021-09-24 06:41:40|729804.5|727804.5|729790.8|727790.8|729837.4|727837.4|729786.9|727786.9|36
1632465710000|2021-09-24 06:41:50|729794|727794|729267.9|728267.9|729805.1|728281.3|729267.3|727774.4|23
1632465720000|2021-09-24 06:42:00|729281.9|728281.9|729279.5|728279.5|729283.7|728283.7|729269.2|728269.2|19
1632465730000|2021-09-24 06:42:10|729278.5|728278.5|729786.4|727786.4|729790.4|728285.3|729276.3|727774.5|23
1632465740000|2021-09-24 06:42:20|729791.2|727791.2|729770.2|727770.2|729791.2|728286|729264.6|727770.2|14
1632465750000|2021-09-24 06:42:30|729769|727769|729766.8|727766.8|729776|727776|729761.5|727761.5|16
1632465760000|2021-09-24 06:42:40|729767.4|727767.4|729771.3|727771.3|729772.5|727772.5|729767.1|727767.1|10
1632465770000|2021-09-24 06:42:50|729770.8|727770.8|729771.6|727771.6|729771.6|727771.6|729769.6|727769.6|6
1632465780000|2021-09-24 06:43:00|729771.8|727771.8|729283.7|728283.7|729773.8|728283.7|729267.5|727771.8|9
1632465790000|2021-09-24 06:43:10|729277.9|728277.9|729266.6|728266.6|729763.5|728283.6|729261.8|727761.4|15
1632465800000|2021-09-24 06:43:20|729252.1|728252.1|729744.2|727744.2|729761.9|728254.8|729252.1|727736.5|14
1632465810000|2021-09-24 06:43:30|729752.2|727752.2|729764.6|727764.6|729767.3|728257.7|729257.7|727748.4|16
1632465820000|2021-09-24 06:43:40|729764.7|727764.7|729766.2|727766.2|729770.3|727770.3|729764.2|727764.2|7
1632465830000|2021-09-24 06:43:50|729766.8|727766.8|729997.9|727997.9|730025.7|728025.7|729766.8|727766.8|32
1632465840000|2021-09-24 06:44:00|729998.2|727998.2|730025.6|728025.6|730031.3|728031.3|729960|727960|28
1632465850000|2021-09-24 06:44:10|730023.9|728023.9|729947.5|727947.5|730024|728024|729947.4|727947.4|25
1632465860000|2021-09-24 06:44:20|729969.6|727969.6|729946.5|727946.5|729972.3|727972.3|729936.7|727936.7|17
1632465870000|2021-09-24 06:44:30|729945.2|727945.2|729935.2|727935.2|729949.5|727949.5|729933.6|727933.6|20
1632465880000|2021-09-24 06:44:40|729935.6|727935.6|729833.8|727833.8|729940.7|727940.7|729825.8|727825.8|32
1632465890000|2021-09-24 06:44:50|729847.9|727847.9|729838.1|727838.1|729866.4|727866.4|729836.8|727836.8|22
1632465900000|2021-09-24 06:45:00|729843|727843|729935.6|727935.6|729935.6|727935.6|729843|727843|20
1632465910000|2021-09-24 06:45:10|729948.8|727948.8|729989.6|727989.6|729989.6|727989.6|729948.8|727948.8|17
1632465920000|2021-09-24 06:45:20|729993.8|727993.8|729975.6|727975.6|730013.4|728498.9|729496.9|727975.6|26
1632465930000|2021-09-24 06:45:30|729967.8|727967.8|729962.2|727962.2|730005.2|728005.2|729926.4|727926.4|31
1632465940000|2021-09-24 06:45:40|729954.2|727954.2|730090.4|728090.4|730090.4|728461.6|729456.8|727954.2|20
1632465950000|2021-09-24 06:45:50|730089.1|728089.1|730065.5|728065.5|730123.2|728123.2|730065.5|728065.5|29
1632465960000|2021-09-24 06:46:00|730052.4|728052.4|730048.1|728048.1|730070.8|728070.8|730038.2|728038.2|29
1632465970000|2021-09-24 06:46:10|730047.6|728047.6|730059.8|728059.8|730060.8|728060.8|730047.6|728047.6|23
1632465980000|2021-09-24 06:46:20|730060.4|728060.4|730072.4|728072.4|730076.5|728076.5|730044.2|728044.2|20
1632465990000|2021-09-24 06:46:30|730072.5|728072.5|730059.5|728059.5|730075.7|728075.7|730059.5|728059.5|14
1632466000000|2021-09-24 06:46:40|730062.7|728062.7|730076.5|728076.5|730076.5|728076.5|730057.7|728057.7|8
1632466010000|2021-09-24 06:46:50|730078.7|728078.7|730054.1|728054.1|730081.4|728081.4|730054.1|728054.1|20
1632466020000|2021-09-24 06:47:00|730059.7|728059.7|730041.8|728041.8|730059.7|728059.7|730041.8|728041.8|21
1632466030000|2021-09-24 06:47:10|730036.5|728036.5|730050.9|728050.9|730082.1|728082.1|730035.1|728035.1|25
1632466040000|2021-09-24 06:47:20|730051.3|728051.3|730066.5|728066.5|730066.5|728066.5|730051.1|728051.1|14
1632466050000|2021-09-24 06:47:30|730066.6|728066.6|730059.1|728059.1|730072.9|728072.9|730055|728055|19
1632466060000|2021-09-24 06:47:40|730059|728059|729539.8|728539.8|730088.4|728556|729539.8|728057.8|21
1632466070000|2021-09-24 06:47:50|729535.9|728535.9|730116.8|728116.8|730124.1|728622.1|729535.9|728029.8|24
1632466080000|2021-09-24 06:48:00|730117|728117|730161.1|728161.1|730163.8|728163.8|730112.6|728112.6|24
1632466090000|2021-09-24 06:48:10|730169.1|728169.1|730157.4|728157.4|730173.6|728173.6|730151.7|728151.7|26
1632466100000|2021-09-24 06:48:20|730160.1|728160.1|730159.2|728159.2|730180.3|728180.3|730156.2|728156.2|21
1632466110000|2021-09-24 06:48:30|730160.3|728160.3|730173.8|728173.8|730182.8|728182.8|730160.3|728160.3|23
1632466120000|2021-09-24 06:48:40|730173.6|728173.6|730153.3|728153.3|730176.2|728176.2|730151.9|728151.9|17
1632466130000|2021-09-24 06:48:50|730155.7|728155.7|730138.5|728138.5|730158.6|728158.6|730138.5|728138.5|15
1632466140000|2021-09-24 06:49:00|730135.3|728135.3|730158.3|728158.3|730159.5|728159.5|730135.3|728135.3|31
1632466150000|2021-09-24 06:49:10|730151.5|728151.5|730186.2|728186.2|730213.2|728213.2|730151.5|728151.5|23
1632466160000|2021-09-24 06:49:20|730184.8|728184.8|730162.4|728162.4|730187.1|728187.1|730145.9|728145.9|14
1632466170000|2021-09-24 06:49:30|730155.9|728155.9|730172.2|728172.2|730196.6|728196.6|730148.9|728148.9|25
1632466180000|2021-09-24 06:49:40|730172.3|728172.3|730176.1|728176.1|730176.1|728176.1|730159.4|728159.4|16
1632466190000|2021-09-24 06:49:50|730176.2|728176.2|730204.9|728204.9|730217.4|728217.4|730167.8|728167.8|28
1632466200000|2021-09-24 06:50:00|730204.3|728204.3|730275.4|728275.4|730289.1|728289.1|730199.6|728199.6|20
1632466210000|2021-09-24 06:50:10|730279.6|728279.6|730298.7|728298.7|730397.1|728397.1|730278.5|728278.5|38
1632466220000|2021-09-24 06:50:20|730312|728312|730305.4|728305.4|730314.5|728314.5|730301.7|728301.7|25
1632466230000|2021-09-24 06:50:30|730300.9|728300.9|730301.8|728301.8|730325|728804.2|729794.6|728293.8|25
1632466240000|2021-09-24 06:50:40|730302.6|728302.6|730301.9|728301.9|730309.1|728309.1|730299.5|728299.5|12
1632466250000|2021-09-24 06:50:50|730302.4|728302.4|730316.1|728316.1|730317.7|728317.7|730302.4|728302.4|16
1632466260000|2021-09-24 06:51:00|730316.4|728316.4|730319.4|728319.4|730319.4|728319.4|730299.6|728299.6|18
1632466270000|2021-09-24 06:51:10|730317.3|728317.3|730409.4|728409.4|730419.2|728419.2|730316.9|728316.9|17
1632466280000|2021-09-24 06:51:20|730409.5|728409.5|730405|728405|730412.2|728412.2|730405|728405|13
1632466290000|2021-09-24 06:51:30|730404|728404|730425.3|728425.3|730457.8|728946.2|729935.1|728404|25
1632466300000|2021-09-24 06:51:40|730428.3|728428.3|730404.1|728404.1|730428.3|728428.3|730404.1|728404.1|23
1632466310000|2021-09-24 06:51:50|730378.1|728378.1|730356.4|728356.4|730419|728419|730340.1|728340.1|35
1632466320000|2021-09-24 06:52:00|730345.3|728345.3|730211.2|728211.2|730348.7|728348.7|730208.6|728208.6|30
1632466330000|2021-09-24 06:52:10|730212.8|728212.8|730195.2|728195.2|730310.4|728310.4|730180.9|728180.9|31
1632466340000|2021-09-24 06:52:20|730194.2|728194.2|730288.3|728288.3|730307.2|728705.5|729699.4|728192.6|35
1632466350000|2021-09-24 06:52:30|730287|728287|730285.1|728285.1|730294.6|728294.6|730271.5|728271.5|27
1632466360000|2021-09-24 06:52:40|730284.1|728284.1|730266|728266|730290.9|728290.9|730242.5|728242.5|21
1632466370000|2021-09-24 06:52:50|730269.4|728269.4|730271.6|728271.6|730279|728279|730249.5|728249.5|20
1632466380000|2021-09-24 06:53:00|730276.6|728276.6|730281.8|728281.8|730283.1|728283.1|730266.6|728266.6|12
1632466390000|2021-09-24 06:53:10|730280.9|728280.9|730260.2|728260.2|730289.2|728289.2|730260.2|728260.2|19
1632466400000|2021-09-24 06:53:20|730261.9|728261.9|730265.5|728265.5|730265.5|728265.5|730232|728232|18
1632466410000|2021-09-24 06:53:30|730258.7|728258.7|730254.4|728254.4|730263.1|728263.1|730238.9|728238.9|21
1632466420000|2021-09-24 06:53:40|730251.7|728251.7|730256|728256|730257.5|728257.5|730240.5|728240.5|23
1632466430000|2021-09-24 06:53:50|730257.4|728257.4|730240.4|728240.4|730267.8|728267.8|730232.5|728232.5|23
1632466440000|2021-09-24 06:54:00|730233.8|728233.8|730254.6|728254.6|730260.3|728260.3|730233.8|728233.8|20
1632466450000|2021-09-24 06:54:10|730236.1|728236.1|730258|728258|730258|728258|730236.1|728236.1|21
1632466460000|2021-09-24 06:54:20|730256.3|728256.3|730331.7|728331.7|730358.3|728358.3|730256.3|728256.3|25
1632466470000|2021-09-24 06:54:30|730323|728323|730394.3|728394.3|730400.7|728400.7|730319.1|728319.1|33
1632466480000|2021-09-24 06:54:40|730416.6|728416.6|730383.3|728383.3|730416.6|728416.6|730370.7|728370.7|23
1632466490000|2021-09-24 06:54:50|730378.5|728378.5|730530.3|728530.3|730537.6|729024.3|730014|728378.5|33
1632466500000|2021-09-24 06:55:00|730526.8|728526.8|730673.3|728673.3|730736|729190|730190|728526.8|35
1632466510000|2021-09-24 06:55:10|730639.8|728639.8|730684|728684|730704.6|728704.6|730627|728627|28
1632466520000|2021-09-24 06:55:20|730686.1|728686.1|730674.8|728674.8|730690.5|728690.5|730660.8|728660.8|31
1632466530000|2021-09-24 06:55:30|730679.8|728679.8|730680.1|728680.1|730685.7|728685.7|730663.2|728663.2|18
1632466540000|2021-09-24 06:55:40|730675.4|728675.4|730628.7|728628.7|730677.9|728677.9|730600.2|728600.2|30
1632466550000|2021-09-24 06:55:50|730615.2|728615.2|730616|728616|730622.8|728622.8|730595.9|728595.9|27
1632466560000|2021-09-24 06:56:00|730623.3|728623.3|730659|728659|730659|728659|730614.3|728614.3|21
1632466570000|2021-09-24 06:56:10|730647|728647|730675.9|728675.9|730675.9|728675.9|730647|728647|23
1632466580000|2021-09-24 06:56:20|730669.7|728669.7|730671.7|728671.7|730694.7|728694.7|730669.7|728669.7|27
1632466590000|2021-09-24 06:56:30|730682.6|728682.6|730680.3|728680.3|730698.5|728698.5|730669.3|728669.3|27
1632466600000|2021-09-24 06:56:40|730660.3|728660.3|730609.1|728609.1|730678|728678|730603.8|728603.8|23
1632466610000|2021-09-24 06:56:50|730608.4|728608.4|730608.6|728608.6|730614.8|728614.8|730606|728606|23
1632466620000|2021-09-24 06:57:00|730608.1|728608.1|730606.6|728606.6|730614.4|728614.4|730600.4|728600.4|19
1632466630000|2021-09-24 06:57:10|730602|728602|730594.7|728594.7|730614.2|729112|730104.2|728593.5|18
1632466640000|2021-09-24 06:57:20|730596.8|728596.8|730648.2|728648.2|730654.6|728654.6|730596.8|728596.8|24
1632466650000|2021-09-24 06:57:30|730661|728661|730628.8|728628.8|730661|728661|730612.3|728612.3|25
1632466660000|2021-09-24 06:57:40|730614.9|728614.9|730600.7|728600.7|730634.1|728634.1|730597.9|728597.9|17
1632466670000|2021-09-24 06:57:50|730596.7|728596.7|730622.6|728622.6|730623.7|729095.4|730094.1|728590.1|24
1632466680000|2021-09-24 06:58:00|730608.1|728608.1|730591.6|728591.6|730608.9|729091|730091|728578.9|26
1632466690000|2021-09-24 06:58:10|730591.2|728591.2|730592.4|728592.4|730595.5|728595.5|730577.8|728577.8|20
1632466700000|2021-09-24 06:58:20|730592.5|728592.5|730607.5|728607.5|730607.5|729086.5|730086.5|728586.2|8
1632466710000|2021-09-24 06:58:30|730599.9|728599.9|730603|728603|730608.8|729107.7|730107.2|728593.3|21
1632466720000|2021-09-24 06:58:40|730604.1|728604.1|730627.9|728627.9|730631.9|729110|730103.8|728598.6|14
1632466730000|2021-09-24 06:58:50|730630|728630|730632.5|728632.5|730649.4|728649.4|730624.2|728624.2|22
1632466740000|2021-09-24 06:59:00|730637.4|728637.4|730634.1|728634.1|730637.8|728637.8|730626.6|728626.6|28
1632466750000|2021-09-24 06:59:10|730637.2|728637.2|730634.4|728634.4|730638.1|728638.1|730633.2|728633.2|18
1632466760000|2021-09-24 06:59:20|730638.8|728638.8|730668.9|728668.9|730671.5|728671.5|730638.8|728638.8|25
1632466770000|2021-09-24 06:59:30|730658.5|728658.5|730201.5|729201.5|730708|729205.6|730201.5|728658.5|19
1632466780000|2021-09-24 06:59:40|730203.3|729203.3|730625.4|728625.4|730701|729203.3|730202.5|728624.1|29
1632466790000|2021-09-24 06:59:50|730625.2|728625.2|730607.3|728607.3|730627.4|728627.4|730603.4|728603.4|37
1632466800000|2021-09-24 07:00:00|730619.9|728619.9|730733.3|728733.3|730761.2|729215.3|730156|728619.9|39
1632466810000|2021-09-24 07:00:10|730730.6|728730.6|730966.3|728966.3|730985.7|729260|730254|728714.7|38
1632466820000|2021-09-24 07:00:20|730961.8|728961.8|730983.9|728983.9|731047.8|729047.8|730958.7|728958.7|38
1632466830000|2021-09-24 07:00:30|730979|728979|731010.7|729010.7|731024.7|729024.7|730933.1|728933.1|36
1632466840000|2021-09-24 07:00:40|731011.7|729011.7|730966.8|728966.8|731035.5|729035.5|730952.3|728952.3|39
1632466850000|2021-09-24 07:00:50|730948.7|728948.7|730842.8|728842.8|730959.8|728959.8|730836.6|728836.6|39
1632466860000|2021-09-24 07:01:00|730842.5|728842.5|730946.8|728946.8|731054.2|729054.2|730831.7|728831.7|38
1632466870000|2021-09-24 07:01:10|730924.7|728924.7|730899.6|728899.6|730958.5|728958.5|730895.8|728895.8|36
1632466880000|2021-09-24 07:01:20|730903.3|728903.3|730905.3|728905.3|730916.9|728916.9|730843|728843|36
1632466890000|2021-09-24 07:01:30|730922.2|728922.2|731164.8|729164.8|731193.2|729193.2|730922.2|728922.2|40
1632466900000|2021-09-24 07:01:40|731149.3|729149.3|731200.8|729200.8|731279.4|729707.9|730707.9|729148.9|39
1632466910000|2021-09-24 07:01:50|731172.1|729172.1|731103.4|729103.4|731172.1|729172.1|731103.4|729103.4|28
1632466920000|2021-09-24 07:02:00|731115.9|729115.9|731162.6|729162.6|731178.7|729178.7|731086.8|729086.8|38
1632466930000|2021-09-24 07:02:10|731181.4|729181.4|731236.1|729236.1|731275.4|729799.5|730673.5|729177|36
1632466940000|2021-09-24 07:02:20|731237.3|729237.3|731256.7|729256.7|731288.6|729694.4|730685.6|729190.4|39
1632466950000|2021-09-24 07:02:30|731272|729272|730811.1|729811.1|731302|729811.5|730788|729244|32
1632466960000|2021-09-24 07:02:40|730808.7|729808.7|731422.8|729422.8|731490.6|729808.7|730808.7|729405.1|39
1632466970000|2021-09-24 07:02:50|731421.5|729421.5|731412.7|729412.7|731478.6|729478.6|731406|729406|36
1632466980000|2021-09-24 07:03:00|731412.9|729412.9|731484.3|729484.3|731537.4|729537.4|731412.9|729412.9|35
1632466990000|2021-09-24 07:03:10|731485.9|729485.9|731434.1|729434.1|731485.9|729963.6|730963.6|729427.5|34
1632467000000|2021-09-24 07:03:20|731438.5|729438.5|731406|729406|731458.6|729900|730900|729399.9|32
1632467010000|2021-09-24 07:03:30|731417.3|729417.3|731381.6|729381.6|731483.7|729483.7|731349.8|729349.8|35
1632467020000|2021-09-24 07:03:40|731365.5|729365.5|731255.8|729255.8|731374.5|729788.6|730758.9|729216.1|36
1632467030000|2021-09-24 07:03:50|731251.6|729251.6|731316.2|729316.2|731383.8|729383.8|731250.5|729250.5|37
1632467040000|2021-09-24 07:04:00|731318.3|729318.3|731282|729282|731366.6|729366.6|731280.3|729280.3|36
1632467050000|2021-09-24 07:04:10|731280.7|729280.7|731267|729267|731302.4|729302.4|731247.7|729247.7|37
1632467060000|2021-09-24 07:04:20|731266.1|729266.1|730746.6|729746.6|731317.3|729805.2|730746.6|729229.7|36
1632467070000|2021-09-24 07:04:30|731242.7|729242.7|731236.3|729236.3|731290.9|729769.8|730740.3|729236.3|37
1632467080000|2021-09-24 07:04:40|731233.2|729233.2|730777.4|729777.4|731260.6|729806.2|730760|729230.9|30
1632467090000|2021-09-24 07:04:50|731246.6|729246.6|731280.8|729280.8|731298.6|729796.1|730728.5|729244.3|35
1632467100000|2021-09-24 07:05:00|730770|729770|731487.4|729487.4|731487.4|729919.6|730770|729294.3|36
1632467110000|2021-09-24 07:05:10|730979.1|729979.1|731553.7|729553.7|731584.8|730063.3|730974.7|729477|37
1632467120000|2021-09-24 07:05:20|731561.8|729561.8|731522.1|729522.1|731627.9|730056.3|731056.3|729438.9|39
1632467130000|2021-09-24 07:05:30|731498.5|729498.5|731473.4|729473.4|731511.9|729992.1|730989.1|729449.9|35
1632467140000|2021-09-24 07:05:40|731449.6|729449.6|731474.2|729474.2|731474.2|729474.2|731423.8|729423.8|37
1632467150000|2021-09-24 07:05:50|731490.5|729490.5|731496.7|729496.7|731538.8|729538.8|731468.8|729468.8|37
1632467160000|2021-09-24 07:06:00|731497|729497|731789.1|729789.1|731801.5|730214.5|731214.5|729463.8|38
1632467170000|2021-09-24 07:06:10|731786.7|729786.7|731848.1|729848.1|731932.3|729932.3|731786.7|729786.7|38
1632467180000|2021-09-24 07:06:20|731854.3|729854.3|731884|729884|731903.4|729903.4|731781.9|729781.9|38
1632467190000|2021-09-24 07:06:30|731881.1|729881.1|731793.7|729793.7|731917.1|729917.1|731781.8|729781.8|39
1632467200000|2021-09-24 07:06:40|731780.5|729780.5|731638.8|729638.8|731789|729789|731638.8|729638.8|36
1632467210000|2021-09-24 07:06:50|731674.5|729674.5|731554.6|729554.6|731697.7|729697.7|731554.6|729554.6|33
1632467220000|2021-09-24 07:07:00|731560.4|729560.4|731709.5|729709.5|731709.5|730133.1|731133.1|729560.4|34
1632467230000|2021-09-24 07:07:10|731694.1|729694.1|731647.4|729647.4|731719.5|730176.4|731176.4|729647.4|35
1632467240000|2021-09-24 07:07:20|731656.8|729656.8|731673.1|729673.1|731712.2|730169.8|731169.8|729649.3|36
1632467250000|2021-09-24 07:07:30|731671.9|729671.9|731690.9|729690.9|731703.9|729703.9|731671.9|729671.9|38
1632467260000|2021-09-24 07:07:40|731704.2|729704.2|731712.7|729712.7|731726.5|729726.5|731666.2|729666.2|31
1632467270000|2021-09-24 07:07:50|731708.3|729708.3|731595.6|729595.6|731762.1|730204.7|731091.5|729583|32
1632467280000|2021-09-24 07:08:00|731602.1|729602.1|731653.9|729653.9|731653.9|730117.5|731117.5|729574.9|34
1632467290000|2021-09-24 07:08:10|731668.5|729668.5|731513.8|729513.8|731668.5|730155.7|731155.7|729489.1|39
1632467300000|2021-09-24 07:08:20|731512.2|729512.2|731435.3|729435.3|731524.7|730017.5|731006.1|729426.3|36
1632467310000|2021-09-24 07:08:30|730928.8|729928.8|731455.3|729455.3|731488.5|729956.7|730920.1|729427.2|37
1632467320000|2021-09-24 07:08:40|731452.8|729452.8|731335|729335|731455.5|729911.8|730911.8|729317.2|34
1632467330000|2021-09-24 07:08:50|731332.5|729332.5|730872.1|729872.1|731349.7|729872.1|730779.3|729290.1|37
1632467340000|2021-09-24 07:09:00|730895.1|729895.1|731536.6|729536.6|731536.6|730024.1|730854.8|729358.6|32
1632467350000|2021-09-24 07:09:10|731532.5|729532.5|731514.2|729514.2|731546|730040.6|730955.6|729471.2|37
1632467360000|2021-09-24 07:09:20|731490.9|729490.9|731506.6|729506.6|731534.2|730034.4|730988.7|729412.4|37
1632467370000|2021-09-24 07:09:30|731016.7|730016.7|731463.4|729463.4|731518.4|730016.7|730966|729458.8|36
1632467380000|2021-09-24 07:09:40|731433|729433|731434.1|729434.1|731451.7|729451.7|731418.7|729418.7|31
1632467390000|2021-09-24 07:09:50|731431.1|729431.1|731443.1|729443.1|731525.5|729940.3|730913.9|729418|33
1632467400000|2021-09-24 07:10:00|731441.5|729441.5|731465.2|729465.2|731527.2|729980|730973.4|729441.5|39
1632467410000|2021-09-24 07:10:10|731464.1|729464.1|731618.9|729618.9|731618.9|730012.9|731003.8|729464.1|40
1632467420000|2021-09-24 07:10:20|731624.9|729624.9|731537.5|729537.5|731656.1|730056.1|731041.8|729535.2|36
1632467430000|2021-09-24 07:10:30|731536.2|729536.2|731499.5|729499.5|731536.2|729536.2|731483.7|729483.7|34
1632467440000|2021-09-24 07:10:40|731491|729491|731538.7|729538.7|731546.7|729546.7|731488.7|729488.7|31
1632467450000|2021-09-24 07:10:50|731545.4|729545.4|731545.8|729545.8|731545.8|729545.8|731481|729481|35
1632467460000|2021-09-24 07:11:00|731556.7|729556.7|731655|729655|731664.7|729664.7|731556.7|729556.7|34
1632467470000|2021-09-24 07:11:10|731677.1|729677.1|731649.2|729649.2|731684.6|729684.6|731644.8|729644.8|26
1632467480000|2021-09-24 07:11:20|731651|729651|731643.9|729643.9|731682.6|729682.6|731635.4|729635.4|35
1632467490000|2021-09-24 07:11:30|731647.8|729647.8|731663.6|729663.6|731668.5|729668.5|731643.3|729643.3|31
1632467500000|2021-09-24 07:11:40|731655.7|729655.7|731647.3|729647.3|731664.5|729664.5|731647.3|729647.3|24
1632467510000|2021-09-24 07:11:50|731651.7|729651.7|731611.5|729611.5|731667.4|729667.4|731611.5|729611.5|28
1632467520000|2021-09-24 07:12:00|731616|729616|731615.3|729615.3|731626.5|729626.5|731598.9|729598.9|34
1632467530000|2021-09-24 07:12:10|731620.8|729620.8|731512.1|729512.1|731620.8|730069.4|731067.5|729498.1|35
1632467540000|2021-09-24 07:12:20|731508.4|729508.4|731533|729533|731539.2|729539.2|731499.6|729499.6|30
1632467550000|2021-09-24 07:12:30|731531.1|729531.1|731447|729447|731531.1|729991.4|730973.2|729446.6|34
1632467560000|2021-09-24 07:12:40|731445.2|729445.2|731447.5|729447.5|731450.7|729450.7|731441.6|729441.6|27
1632467570000|2021-09-24 07:12:50|731447|729447|731439|729439|731507.7|729507.7|731439|729439|32
1632467580000|2021-09-24 07:13:00|731434.3|729434.3|731026|730026|731465.8|730026|730932.6|729403.6|32
1632467590000|2021-09-24 07:13:10|731007.2|730007.2|730934.6|729934.6|731500.7|730008.8|730927.8|729489.1|31
1632467600000|2021-09-24 07:13:20|730960.2|729960.2|730955.1|729955.1|730978.6|729978.6|730955.1|729955.1|32
1632467610000|2021-09-24 07:13:30|730955|729955|730927.8|729927.8|730960|729960|730917.3|729917.3|22
1632467620000|2021-09-24 07:13:40|730918.4|729918.4|730945.4|729945.4|730945.4|729945.4|730905.9|729905.9|31
1632467630000|2021-09-24 07:13:50|730932.4|729932.4|730831.1|729831.1|731332.5|729942|730804.2|729323.7|33
1632467640000|2021-09-24 07:14:00|730835.7|729835.7|730888.9|729888.9|731380.3|729901.9|730757.1|729380.3|36
1632467650000|2021-09-24 07:14:10|730884.3|729884.3|730825.9|729825.9|731364.3|729898.1|730815.4|729364.3|37
1632467660000|2021-09-24 07:14:20|730821.4|729821.4|730786.4|729786.4|730839.5|729839.5|730777.4|729777.4|34
1632467670000|2021-09-24 07:14:30|730784.1|729784.1|730821.8|729821.8|730831.9|729831.9|730782.5|729782.5|29
1632467680000|2021-09-24 07:14:40|730847.9|729847.9|730777.4|729777.4|731329.8|729847.9|730762.6|729269.4|30
1632467690000|2021-09-24 07:14:50|730782.4|729782.4|730802|729802|730813.5|729813.5|730778.2|729778.2|17
1632467700000|2021-09-24 07:15:00|730806.1|729806.1|730874.4|729874.4|731301.8|729890.5|730798.9|729292.1|34
1632467710000|2021-09-24 07:15:10|730877.5|729877.5|730829.6|729829.6|731350.4|729891|730829.6|729345.8|31
1632467720000|2021-09-24 07:15:20|730836.5|729836.5|730798.4|729798.4|730843.4|729843.4|730777.6|729777.6|27
1632467730000|2021-09-24 07:15:30|730794.5|729794.5|730802|729802|731280.4|729813.8|730780.5|729273.1|29
1632467740000|2021-09-24 07:15:40|730755.6|729755.6|730771.8|729771.8|730791.8|729791.8|730755.6|729755.6|19
1632467750000|2021-09-24 07:15:50|730797.3|729797.3|730790.3|729790.3|730797.3|729797.3|730783.3|729783.3|20
1632467760000|2021-09-24 07:16:00|730793.5|729793.5|730819.8|729819.8|730824.9|729824.9|730787.9|729787.9|21
1632467770000|2021-09-24 07:16:10|730818.4|729818.4|730800.2|729800.2|730831.2|729831.2|730783|729783|30
1632467780000|2021-09-24 07:16:20|730797.4|729797.4|730798.5|729798.5|730805.8|729805.8|730793.4|729793.4|23
1632467790000|2021-09-24 07:16:30|730797.2|729797.2|730810|729810|730810|729810|730796.1|729796.1|22
1632467800000|2021-09-24 07:16:40|730801.7|729801.7|730794.2|729794.2|730815|729815|730794.2|729794.2|23
1632467810000|2021-09-24 07:16:50|730794.6|729794.6|730834.1|729834.1|731330.1|729854.6|730794.6|729328.4|26
1632467820000|2021-09-24 07:17:00|730824.7|729824.7|730834.4|729834.4|730843.3|729843.3|730814.8|729814.8|20
1632467830000|2021-09-24 07:17:10|730827.6|729827.6|730826.6|729826.6|730829.3|729829.3|730820.1|729820.1|25
1632467840000|2021-09-24 07:17:20|730826.4|729826.4|730738.6|729738.6|731280.2|729826.8|730705.9|729280.2|26
1632467850000|2021-09-24 07:17:30|730734.7|729734.7|731195.5|729195.5|731242.1|729758.5|730728.8|729192.7|30
1632467860000|2021-09-24 07:17:40|730699.9|729699.9|730701.1|729701.1|731232.1|729708.9|730664.4|729185|34
1632467870000|2021-09-24 07:17:50|730688.9|729688.9|730679|729679|730696.6|729696.6|730673.7|729673.7|26
1632467880000|2021-09-24 07:18:00|730691.8|729691.8|731323.2|729323.2|731323.2|729714.9|730691.8|729317.1|23
1632467890000|2021-09-24 07:18:10|731327.7|729327.7|731336.3|729336.3|731345.4|729847.3|730839.9|729319.3|28
1632467900000|2021-09-24 07:18:20|731333.5|729333.5|730877.9|729877.9|731361.1|729878.9|730827.9|729294.7|30
1632467910000|2021-09-24 07:18:30|730875.3|729875.3|731351.5|729351.5|731375.7|729876.8|730868.3|729343|25
1632467920000|2021-09-24 07:18:40|731322.6|729322.6|730868|729868|731339.2|729885.5|730786.5|729275.5|37
1632467930000|2021-09-24 07:18:50|730869.2|729869.2|731285.1|729285.1|731339.1|729872.7|730766.1|729272|38
1632467940000|2021-09-24 07:19:00|731274.2|729274.2|731326.5|729326.5|731333.8|729815.2|730782.6|729251|31
1632467950000|2021-09-24 07:19:10|730812.3|729812.3|730803.2|729803.2|731317.6|729829.5|730791.4|729317.6|29
1632467960000|2021-09-24 07:19:20|730804.2|729804.2|731289.9|729289.9|731319.4|729820.5|730791.9|729287.2|24
1632467970000|2021-09-24 07:19:30|730779.7|729779.7|730757.1|729757.1|730779.7|729779.7|730746.8|729746.8|33
1632467980000|2021-09-24 07:19:40|730753.7|729753.7|730786.6|729786.6|731315.6|729809.5|730753.7|729297.2|36
1632467990000|2021-09-24 07:19:50|730779.3|729779.3|730807.5|729807.5|731332.7|729820.2|730769.1|729261.6|35
1632468000000|2021-09-24 07:20:00|730807.8|729807.8|730839.7|729839.7|731364.1|729854.9|730807.8|729324.5|33
1632468010000|2021-09-24 07:20:10|730848.8|729848.8|730847.1|729847.1|730872.3|729872.3|730847.1|729847.1|32
1632468020000|2021-09-24 07:20:20|730856|729856|730855.4|729855.4|730856|729856|730836.7|729836.7|27
1632468030000|2021-09-24 07:20:30|730854.5|729854.5|730845|729845|730857.1|729857.1|730834|729834|34
1632468040000|2021-09-24 07:20:40|730846.3|729846.3|730833.8|729833.8|731335.7|729850.2|730826.5|729327.8|30
1632468050000|2021-09-24 07:20:50|730836.7|729836.7|730825.8|729825.8|730836.7|729836.7|730822.1|729822.1|22
1632468060000|2021-09-24 07:21:00|730818.2|729818.2|730842.1|729842.1|730842.5|729842.5|730814.7|729814.7|36
1632468070000|2021-09-24 07:21:10|730845|729845|730848.3|729848.3|731356.4|729873.8|730842.2|729352.7|28
1632468080000|2021-09-24 07:21:20|730843|729843|731330.4|729330.4|731337.9|729856|730837.9|729317.7|28
1632468090000|2021-09-24 07:21:30|730824.9|729824.9|730746.8|729746.8|731325.9|729833.5|730723.4|729259.4|31
1632468100000|2021-09-24 07:21:40|730739.9|729739.9|730696|729696|731224.9|729745.2|730696|729212.5|33
1632468110000|2021-09-24 07:21:50|730707.3|729707.3|730755.7|729755.7|731270.2|729769.5|730703.1|729265.9|33
1632468120000|2021-09-24 07:22:00|730762.9|729762.9|730743.5|729743.5|731253.3|729762.9|730727.1|729253.3|35
1632468130000|2021-09-24 07:22:10|730746.1|729746.1|730755.9|729755.9|731278.4|729778.2|730736.6|729254.7|33
1632468140000|2021-09-24 07:22:20|730756.1|729756.1|731269.3|729269.3|731283.5|729780.1|730748.3|729253.9|30
1632468150000|2021-09-24 07:22:30|731273.6|729273.6|730814.5|729814.5|731318.1|729822.1|730793.1|729273.6|30
1632468160000|2021-09-24 07:22:40|730812.2|729812.2|730853.3|729853.3|731368.3|729861.3|730812.2|729338.4|36
1632468170000|2021-09-24 07:22:50|730844.7|729844.7|731347.4|729347.4|731347.4|729867.3|730844.7|729335.1|32
1632468180000|2021-09-24 07:23:00|730846.2|729846.2|730858.3|729858.3|730864.5|729864.5|730828.7|729828.7|35
1632468190000|2021-09-24 07:23:10|730859.1|729859.1|731349|729349|731349|729870.8|730849|729349|31
1632468200000|2021-09-24 07:23:20|730844.4|729844.4|730833.1|729833.1|730848|729848|730823.2|729823.2|33
1632468210000|2021-09-24 07:23:30|730835|729835|730942.3|729942.3|730945.7|729945.7|730835|729835|32
1632468220000|2021-09-24 07:23:40|730927.5|729927.5|730886.8|729886.8|731405.6|729927.5|730885.2|729393.3|32
1632468230000|2021-09-24 07:23:50|730887.8|729887.8|730930.5|729930.5|730930.8|729930.8|730887.8|729887.8|34
1632468240000|2021-09-24 07:24:00|730918.5|729918.5|730948.8|729948.8|731458.3|729948.9|730913.3|729454|34
1632468250000|2021-09-24 07:24:10|730940|729940|730927.5|729927.5|731430.2|729950.8|730917.2|729421|30
1632468260000|2021-09-24 07:24:20|730929.7|729929.7|730920.6|729920.6|731426.4|729939.4|730915.4|729421.3|36
1632468270000|2021-09-24 07:24:30|730921.8|729921.8|730875.8|729875.8|730940.4|729940.4|730869.3|729869.3|33
1632468280000|2021-09-24 07:24:40|730866.3|729866.3|730893.4|729893.4|730904|729904|730864.4|729864.4|27
1632468290000|2021-09-24 07:24:50|730892.5|729892.5|730880.5|729880.5|730913.2|729913.2|730874.8|729874.8|27
1632468300000|2021-09-24 07:25:00|730881|729881|730893.4|729893.4|731394|729898.3|730865.1|729359.8|34
1632468310000|2021-09-24 07:25:10|730893.2|729893.2|730925.2|729925.2|730926.3|729926.3|730890.9|729890.9|31
1632468320000|2021-09-24 07:25:20|730920.4|729920.4|730888.2|729888.2|730920.4|729920.4|730888.2|729888.2|26
1632468330000|2021-09-24 07:25:30|730889.2|729889.2|731347.6|729347.6|731347.6|729895.6|730858|729331.3|30
1632468340000|2021-09-24 07:25:40|731353.1|729353.1|730846.2|729846.2|731358.8|729870|730840.5|729343.4|23
1632468350000|2021-09-24 07:25:50|730845.7|729845.7|730845|729845|730872.6|729872.6|730841.4|729841.4|20
1632468360000|2021-09-24 07:26:00|730850.3|729850.3|730866.1|729866.1|730877.9|729877.9|730850.3|729850.3|28
1632468370000|2021-09-24 07:26:10|730851.1|729851.1|730821.7|729821.7|730851.6|729851.6|730799.2|729799.2|25
1632468380000|2021-09-24 07:26:20|730821.3|729821.3|730817.3|729817.3|730827.5|729827.5|730797.3|729797.3|30
1632468390000|2021-09-24 07:26:30|730816.4|729816.4|730815.5|729815.5|730825.5|729825.5|730809.7|729809.7|30
1632468400000|2021-09-24 07:26:40|730817.1|729817.1|730817.7|729817.7|730822.8|729822.8|730814.3|729814.3|31
1632468410000|2021-09-24 07:26:50|730819|729819|730808.2|729808.2|730824.6|729824.6|730807.1|729807.1|26
1632468420000|2021-09-24 07:27:00|730808.1|729808.1|730720.7|729720.7|730809.4|729809.4|730689.7|729689.7|35
1632468430000|2021-09-24 07:27:10|730722.5|729722.5|730696.8|729696.8|731271.1|729775.4|730696.8|729224.1|39
1632468440000|2021-09-24 07:27:20|730690.6|729690.6|731231.9|729231.9|731259.4|729776|730645.1|729220.9|37
1632468450000|2021-09-24 07:27:30|731231.4|729231.4|730679.8|729679.8|731232.8|729729.8|730679.8|729205|31
1632468460000|2021-09-24 07:27:40|730695.8|729695.8|731178|729178|731180.7|729699.8|730670.4|729170.6|31
1632468470000|2021-09-24 07:27:50|731185.9|729185.9|731159.8|729159.8|731185.9|729185.9|731150.4|729150.4|28
1632468480000|2021-09-24 07:28:00|731159.5|729159.5|731168.7|729168.7|731186.6|729186.6|731158.8|729158.8|30
1632468490000|2021-09-24 07:28:10|731177.4|729177.4|730636|729636|731177.4|729677.5|730636|729165.8|22
1632468500000|2021-09-24 07:28:20|730638.9|729638.9|730553|729553|731134.5|729640.6|730537.6|729040.8|33
1632468510000|2021-09-24 07:28:30|730551.2|729551.2|730555.7|729555.7|730557.7|729557.7|730545.3|729545.3|24
1632468520000|2021-09-24 07:28:40|730554.9|729554.9|730571.1|729571.1|731067.2|729573.4|730529|729008.2|23
1632468530000|2021-09-24 07:28:50|730572.8|729572.8|730570.1|729570.1|731067|729579.5|730568.2|729067|28
1632468540000|2021-09-24 07:29:00|730571.2|729571.2|730497.1|729497.1|731008.9|729572.5|730490.9|728976.3|31
1632468550000|2021-09-24 07:29:10|730491.1|729491.1|730493.1|729493.1|731029.8|729504.6|730491.1|728982.2|28
1632468560000|2021-09-24 07:29:20|730493.7|729493.7|730493.7|729493.7|731017.5|729516.6|730483.9|728980.8|34
1632468570000|2021-09-24 07:29:30|730496.5|729496.5|730470.7|729470.7|730978|729516.3|730456.8|728973.9|35
1632468580000|2021-09-24 07:29:40|730474.2|729474.2|730459.4|729459.4|730474.2|729474.2|730441|729441|28
1632468590000|2021-09-24 07:29:50|730459.3|729459.3|730865.1|728865.1|730871.3|729459.3|730348.1|728829.7|35
1632468600000|2021-09-24 07:30:00|730870.3|728870.3|731007.4|729007.4|731027.2|729527.8|730507.7|728860.8|36
1632468610000|2021-09-24 07:30:10|731007.7|729007.7|731052.3|729052.3|731054.4|729054.4|731000.2|729000.2|33
1632468620000|2021-09-24 07:30:20|731050.5|729050.5|730542|729542|731052.1|729553|730527.8|729016.1|25
1632468630000|2021-09-24 07:30:30|730539|729539|730514.1|729514.1|730539|729539|730499.4|729499.4|20
1632468640000|2021-09-24 07:30:40|730514.4|729514.4|730517.4|729517.4|731019|729517.4|730503|729003|26
1632468650000|2021-09-24 07:30:50|730513.9|729513.9|730520.3|729520.3|730536.7|729536.7|730506.1|729506.1|27
1632468660000|2021-09-24 07:31:00|730540.9|729540.9|730558.4|729558.4|730564.1|729564.1|730525.3|729525.3|34
1632468670000|2021-09-24 07:31:10|730565.3|729565.3|730564.2|729564.2|730579.2|729579.2|730554.6|729554.6|28
1632468680000|2021-09-24 07:31:20|730563.8|729563.8|730456.3|729456.3|730585.5|729585.5|730451.1|729451.1|32
1632468690000|2021-09-24 07:31:30|730458.2|729458.2|730508.8|729508.8|730529.8|729529.8|730458.2|729458.2|34
1632468700000|2021-09-24 07:31:40|730514.8|729514.8|730471.2|729471.2|730516|729516|730471.2|729471.2|29
1632468710000|2021-09-24 07:31:50|730496.5|729496.5|730456.8|729456.8|730496.5|729496.5|730452|729452|35
1632468720000|2021-09-24 07:32:00|730457.5|729457.5|730437.4|729437.4|730481.4|729481.4|730436.7|729436.7|29
1632468730000|2021-09-24 07:32:10|730437.2|729437.2|730361.7|729361.7|730858.9|729437.4|730361.7|728858.8|26
1632468740000|2021-09-24 07:32:20|730360|729360|730358.2|729358.2|730378.7|729378.7|730357.1|729357.1|25
1632468750000|2021-09-24 07:32:30|730357.7|729357.7|730328.5|729328.5|730357.7|729357.7|730325|729325|27
1632468760000|2021-09-24 07:32:40|730330.6|729330.6|730355.5|729355.5|730355.8|729355.8|730330.6|729330.6|36
1632468770000|2021-09-24 07:32:50|730347.9|729347.9|730348|729348|730355.6|729355.6|730339.2|729339.2|25
1632468780000|2021-09-24 07:33:00|730349|729349|730343.6|729343.6|730353.7|729353.7|730333.1|729333.1|31
1632468790000|2021-09-24 07:33:10|730341.7|729341.7|730342.4|729342.4|730357.4|729357.4|730339|729339|24
1632468800000|2021-09-24 07:33:20|730343.1|729343.1|730341.8|729341.8|730353.7|729353.7|730341.8|729341.8|23
1632468810000|2021-09-24 07:33:30|730342.4|729342.4|730307.1|729307.1|730359.6|729359.6|730307|729307|34
1632468820000|2021-09-24 07:33:40|730306.8|729306.8|730295.6|729295.6|730316.3|729316.3|730292.8|729292.8|33
1632468830000|2021-09-24 07:33:50|730295.5|729295.5|730277.6|729277.6|730297.6|729297.6|730266.3|729266.3|24
1632468840000|2021-09-24 07:34:00|730278.6|729278.6|730286.8|729286.8|730292|729292|730273.9|729273.9|27
1632468850000|2021-09-24 07:34:10|730286.9|729286.9|730422.2|729422.2|730428.4|729428.4|730274|729274|29
1632468860000|2021-09-24 07:34:20|730431.8|729431.8|730445.3|729445.3|730492.3|729492.3|730424.8|729424.8|39
1632468870000|2021-09-24 07:34:30|730437.6|729437.6|730447.1|729447.1|730536.9|729536.9|730436.7|729436.7|33
1632468880000|2021-09-24 07:34:40|730447.6|729447.6|730468|729468|730480.4|729480.4|730408|729408|38
1632468890000|2021-09-24 07:34:50|730456.1|729456.1|730422.4|729422.4|730456.1|729456.1|730403|729403|34
1632468900000|2021-09-24 07:35:00|730416.4|729416.4|730401.5|729401.5|730438.4|729438.4|730357.2|729357.2|34
1632468910000|2021-09-24 07:35:10|730415.2|729415.2|730430|729430|730442.2|729442.2|730394|729394|30
1632468920000|2021-09-24 07:35:20|730429.8|729429.8|730437.8|729437.8|730447.6|729447.6|730426.5|729426.5|26
1632468930000|2021-09-24 07:35:30|730432.5|729432.5|730364.8|729364.8|730445.3|729445.3|730334.5|729334.5|36
1632468940000|2021-09-24 07:35:40|730366.1|729366.1|730443.1|729443.1|730923.2|729443.1|730299|728915.7|37
1632468950000|2021-09-24 07:35:50|730438|729438|730457|729457|730457|729457|730413.8|729413.8|37
1632468960000|2021-09-24 07:36:00|730450.9|729450.9|730455|729455|730470.3|729470.3|730450.9|729450.9|26
1632468970000|2021-09-24 07:36:10|730455.9|729455.9|730446.5|729446.5|730481.1|729481.1|730446|729446|21
1632468980000|2021-09-24 07:36:20|730445.4|729445.4|730568.4|729568.4|730570.1|729570.1|730441.7|729441.7|28
1632468990000|2021-09-24 07:36:30|730553.3|729553.3|730531.4|729531.4|730574.8|729574.8|730519.1|729519.1|33
1632469000000|2021-09-24 07:36:40|730530.1|729530.1|730946|728946|730965.1|729530.1|730447.6|728941.6|28
1632469010000|2021-09-24 07:36:50|730942.9|728942.9|730956.9|728956.9|730957.8|729467.6|730442.5|728939.5|29
1632469020000|2021-09-24 07:37:00|730956.4|728956.4|730438.8|729438.8|730963.7|729438.8|730418.3|728920.6|28
1632469030000|2021-09-24 07:37:10|730439.4|729439.4|730463.4|729463.4|730953|729465.9|730438.4|728936.9|31
1632469040000|2021-09-24 07:37:20|730463.9|729463.9|730444.4|729444.4|730465.7|729465.7|730429.9|729429.9|33
1632469050000|2021-09-24 07:37:30|730445.4|729445.4|730436.3|729436.3|730445.4|729445.4|730419.8|729419.8|33
1632469060000|2021-09-24 07:37:40|730433.7|729433.7|730403.4|729403.4|730433.7|729433.7|730403|729403|31
1632469070000|2021-09-24 07:37:50|730409.8|729409.8|730783.6|728783.6|730783.6|729418.8|730273|728773.3|28
1632469080000|2021-09-24 07:38:00|730784|728784|730762.8|728762.8|730784.3|729283.7|730266.5|728758.6|30
1632469090000|2021-09-24 07:38:10|730767.7|728767.7|730719.9|728719.9|730775|728775|730699.6|728699.6|35
1632469100000|2021-09-24 07:38:20|730225.4|729225.4|730135.5|729135.5|730657.7|729225.4|730117.8|728609.4|35
1632469110000|2021-09-24 07:38:30|730127.3|729127.3|730178|729178|730703.4|729178.1|730127.3|728645.3|31
1632469120000|2021-09-24 07:38:40|730178.9|729178.9|730145|729145|730670.2|729186|730139.8|728637.4|30
1632469130000|2021-09-24 07:38:50|730144.4|729144.4|730142.1|729142.1|730149.3|729149.3|730138.7|729138.7|26
1632469140000|2021-09-24 07:39:00|730146.7|729146.7|730154|729154|730630.8|729156.2|730130.9|728630.8|36
1632469150000|2021-09-24 07:39:10|730152.6|729152.6|730160.8|729160.8|730657|729160.8|730143.7|728631.8|33
1632469160000|2021-09-24 07:39:20|730157.5|729157.5|730153.4|729153.4|730162.3|729162.3|730143.2|729143.2|28
1632469170000|2021-09-24 07:39:30|730156.3|729156.3|730133.2|729133.2|730618.6|729156.3|730127|728618.6|29
1632469180000|2021-09-24 07:39:40|730141.4|729141.4|730164.9|729164.9|730655.1|729177.3|730132.2|728632.1|33
1632469190000|2021-09-24 07:39:50|730162.6|729162.6|730178.1|729178.1|730183.2|729183.2|730160.3|729160.3|29
1632469200000|2021-09-24 07:40:00|730184.5|729184.5|730323.6|729323.6|730778.4|729342.7|730184.5|728711.7|34
1632469210000|2021-09-24 07:40:10|730322.8|729322.8|730297.5|729297.5|730789.6|729324.1|730278.2|728778.5|36
1632469220000|2021-09-24 07:40:20|730296.5|729296.5|730257.8|729257.8|730296.5|729296.5|730253.2|729253.2|31
1632469230000|2021-09-24 07:40:30|730257.7|729257.7|730269.8|729269.8|730766.8|729279.5|730250|728751.2|32
1632469240000|2021-09-24 07:40:40|730267.7|729267.7|730222|729222|730776.4|729267.7|730210.4|728728.3|34
1632469250000|2021-09-24 07:40:50|730223.5|729223.5|730257.6|729257.6|730750.2|729257.6|730220.4|728737.5|27
1632469260000|2021-09-24 07:41:00|730256.5|729256.5|730245.4|729245.4|730263.3|729263.3|730238.9|729238.9|28
1632469270000|2021-09-24 07:41:10|730244.3|729244.3|730178.1|729178.1|730708.5|729244.5|730171.4|728681.6|30
1632469280000|2021-09-24 07:41:20|730176.8|729176.8|730151.5|729151.5|730185.1|729185.1|730151.4|729151.4|30
1632469290000|2021-09-24 07:41:30|730164.7|729164.7|730733.6|728733.6|730733.6|729244.6|730144.7|728707.3|29
1632469300000|2021-09-24 07:41:40|730733.1|728733.1|730709|728709|730733.5|729235|730203.2|728709|32
1632469310000|2021-09-24 07:41:50|730143.4|729143.4|730190.9|729190.9|730701.8|729234.1|730133.1|728688.6|30
1632469320000|2021-09-24 07:42:00|730192.8|729192.8|730183.5|729183.5|730666.8|729206.6|730166.5|728666.8|27
1632469330000|2021-09-24 07:42:10|730183.3|729183.3|730181.5|729181.5|730677.8|729196.5|730165.3|728677.8|22
1632469340000|2021-09-24 07:42:20|730172.4|729172.4|730192.4|729192.4|730209.7|729209.7|730169.7|729169.7|30
1632469350000|2021-09-24 07:42:30|730205.5|729205.5|730183.2|729183.2|730205.5|729205.5|730179.3|729179.3|26
1632469360000|2021-09-24 07:42:40|730182.8|729182.8|730238.7|729238.7|730733.4|729253.3|730182.2|728733.4|31
1632469370000|2021-09-24 07:42:50|730241.8|729241.8|730245.3|729245.3|730251.7|729251.7|730225|729225|25
1632469380000|2021-09-24 07:43:00|730231.7|729231.7|730214.9|729214.9|730253.5|729253.5|730199.9|729199.9|30
1632469390000|2021-09-24 07:43:10|730208.4|729208.4|730217.4|729217.4|730217.4|729217.4|730206.3|729206.3|17
1632469400000|2021-09-24 07:43:20|730212.2|729212.2|730239.4|729239.4|730251.5|729251.5|730211.6|729211.6|18
1632469410000|2021-09-24 07:43:30|730248|729248|730264.9|729264.9|730288|729288|730248|729248|23
1632469420000|2021-09-24 07:43:40|730264.5|729264.5|730285.9|729285.9|730288.4|729288.4|730263.3|729263.3|30
1632469430000|2021-09-24 07:43:50|730286|729286|730358|729358|730860|729360.4|730285.2|728821.9|35
1632469440000|2021-09-24 07:44:00|730349.2|729349.2|730373.3|729373.3|730379.4|729379.4|730347.1|729347.1|28
1632469450000|2021-09-24 07:44:10|730374|729374|730302.7|729302.7|730821.5|729374|730302.7|728796.2|37
1632469460000|2021-09-24 07:44:20|730301.8|729301.8|730276.5|729276.5|730301.8|729301.8|730269|729269|27
1632469470000|2021-09-24 07:44:30|730306.3|729306.3|730340|729340|730848|729345.9|730306.3|728816.7|25
1632469480000|2021-09-24 07:44:40|730341.1|729341.1|730367.1|729367.1|730888|729397.6|730341.1|728879.9|25
1632469490000|2021-09-24 07:44:50|730857.5|728857.5|730342.8|729342.8|730869.1|729352.7|730331.6|728835.1|31
1632469500000|2021-09-24 07:45:00|730341.3|729341.3|730848.9|728848.9|730848.9|729347.3|730340.4|728843.8|26
1632469510000|2021-09-24 07:45:10|730849.3|728849.3|730322.1|729322.1|730849.7|729326.8|730307.7|728832.1|27
1632469520000|2021-09-24 07:45:20|730318.3|729318.3|730826.8|728826.8|730831.2|729326.7|730318.3|728825.9|21
1632469530000|2021-09-24 07:45:30|730828.5|728828.5|730335.7|729335.7|730848.5|729340.3|730331.3|728828.5|18
1632469540000|2021-09-24 07:45:40|730355.6|729355.6|730437.5|729437.5|730922.3|729455.4|730355.6|728871.2|29
1632469550000|2021-09-24 07:45:50|730436.6|729436.6|730447.7|729447.7|730961.5|729473.3|730436.6|728955.9|34
1632469560000|2021-09-24 07:46:00|730447.5|729447.5|730443.2|729443.2|730952.6|729457.4|730437|728931.1|31
1632469570000|2021-09-24 07:46:10|730442.9|729442.9|730438.7|729438.7|730447.5|729447.5|730429.6|729429.6|25
1632469580000|2021-09-24 07:46:20|730438.6|729438.6|730929.2|728929.2|730938.6|729448.7|730411.5|728909.4|24
1632469590000|2021-09-24 07:46:30|730930.5|728930.5|730932.9|728932.9|730954.1|728954.1|730930.5|728930.5|28
1632469600000|2021-09-24 07:46:40|730934.6|728934.6|730383.1|729383.1|730934.9|729419.8|730365.5|728865.9|26
1632469610000|2021-09-24 07:46:50|730383.3|729383.3|730329.8|729329.8|730383.3|729383.3|730328.6|729328.6|26
1632469620000|2021-09-24 07:47:00|730330.1|729330.1|730855|728855|730858.2|729331.4|730328.2|728842.6|32
1632469630000|2021-09-24 07:47:10|730852.6|728852.6|730839.8|728839.8|730854.6|728854.6|730828|728828|27
1632469640000|2021-09-24 07:47:20|730849|728849|730907.1|728907.1|730932.9|729412.5|730394.3|728849|31
1632469650000|2021-09-24 07:47:30|730914.5|728914.5|730425.1|729425.1|730929.8|729425.1|730403|728849.3|35
1632469660000|2021-09-24 07:47:40|730442.5|729442.5|730438.3|729438.3|730949.9|729442.5|730438.3|728935.2|21
1632469670000|2021-09-24 07:47:50|730437.1|729437.1|730427.3|729427.3|730443.1|729443.1|730425|729425|19
1632469680000|2021-09-24 07:48:00|730428.4|729428.4|730437|729437|730439.8|729439.8|730422.5|729422.5|19
1632469690000|2021-09-24 07:48:10|730437.3|729437.3|730437.8|729437.8|730447|729447|730437.3|729437.3|19
1632469700000|2021-09-24 07:48:20|730438.9|729438.9|730429.4|729429.4|730447.4|729447.4|730427.4|729427.4|22
1632469710000|2021-09-24 07:48:30|730434|729434|730468|729468|730958.4|729481.3|730426.9|728958.4|25
1632469720000|2021-09-24 07:48:40|730472.7|729472.7|730474.4|729474.4|730481.1|729481.1|730470.9|729470.9|19
1632469730000|2021-09-24 07:48:50|730473|729473|730426.3|729426.3|730966.7|729473|730424.3|728966.7|29
1632469740000|2021-09-24 07:49:00|730431.2|729431.2|730412.6|729412.6|730431.2|729431.2|730411.6|729411.6|17
1632469750000|2021-09-24 07:49:10|730415.9|729415.9|730410|729410|730419.1|729419.1|730400.2|729400.2|27
1632469760000|2021-09-24 07:49:20|730400.1|729400.1|730389.3|729389.3|730406.8|729406.8|730385.2|729385.2|23
1632469770000|2021-09-24 07:49:30|730392.4|729392.4|730380.8|729380.8|730395.7|729395.7|730360.1|729360.1|28
1632469780000|2021-09-24 07:49:40|730375|729375|730388.3|729388.3|730891.2|729392|730375|728891.2|19
1632469790000|2021-09-24 07:49:50|730389.2|729389.2|730402.2|729402.2|730403.6|729403.6|730388.9|729388.9|21
1632469800000|2021-09-24 07:50:00|730403.4|729403.4|730306.4|729306.4|730899.7|729403.4|730306.4|728810.8|24
1632469810000|2021-09-24 07:50:10|730300.6|729300.6|730301.8|729301.8|730301.8|729301.8|730280.4|729280.4|34
1632469820000|2021-09-24 07:50:20|730297.9|729297.9|730322.5|729322.5|730822.5|729322.5|730294.5|728822.5|34
1632469830000|2021-09-24 07:50:30|730320.8|729320.8|730280.6|729280.6|730330.6|729330.6|730269.1|729269.1|32
1632469840000|2021-09-24 07:50:40|730283|729283|730840|728840|730842.3|729358.4|730277|728838.8|36
1632469850000|2021-09-24 07:50:50|730328.1|729328.1|730310.9|729310.9|730331.8|729331.8|730279.9|729279.9|34
1632469860000|2021-09-24 07:51:00|730304.2|729304.2|730296.3|729296.3|730315.1|729315.1|730287.5|729287.5|28
1632469870000|2021-09-24 07:51:10|730287.2|729287.2|730303.4|729303.4|730808.4|729312.9|730281.2|728808.4|28
1632469880000|2021-09-24 07:51:20|730305.8|729305.8|730318.1|729318.1|730322|729322|730294.2|729294.2|32
1632469890000|2021-09-24 07:51:30|730329|729329|730342.5|729342.5|730868.4|729347|730319.4|728868.4|31
1632469900000|2021-09-24 07:51:40|730337.9|729337.9|730366.7|729366.7|730416.1|729416.1|730337.9|729337.9|29
1632469910000|2021-09-24 07:51:50|730359.5|729359.5|730348.6|729348.6|730376.7|729376.7|730348.5|729348.5|28
1632469920000|2021-09-24 07:52:00|730340.8|729340.8|730339.5|729339.5|730341.6|729341.6|730321|729321|26
1632469930000|2021-09-24 07:52:10|730340|729340|730337.3|729337.3|730343.6|729343.6|730326.7|729326.7|17
1632469940000|2021-09-24 07:52:20|730335.8|729335.8|730315.2|729315.2|730824.7|729335.8|730304|728824|29
1632469950000|2021-09-24 07:52:30|730311.1|729311.1|730285|729285|730311.1|729311.1|730285|729285|21
1632469960000|2021-09-24 07:52:40|730287.7|729287.7|730271.8|729271.8|730290.6|729290.6|730265.5|729265.5|26
1632469970000|2021-09-24 07:52:50|730276.7|729276.7|730289.5|729289.5|730298.4|729298.4|730261.6|729261.6|21
1632469980000|2021-09-24 07:53:00|730285.4|729285.4|730185.5|729185.5|730287|729287|730167.7|729167.7|29
1632469990000|2021-09-24 07:53:10|730180.5|729180.5|730156.6|729156.6|730185.2|729185.2|730156.2|729156.2|24
1632470000000|2021-09-24 07:53:20|730157.2|729157.2|730101.5|729101.5|730157.2|729157.2|730100.1|729100.1|23
1632470010000|2021-09-24 07:53:30|730100.1|729100.1|730094|729094|730119.2|729119.2|730089.1|729089.1|25
1632470020000|2021-09-24 07:53:40|730095.4|729095.4|730078.5|729078.5|730579.5|729095.4|730072.5|728579.5|25
1632470030000|2021-09-24 07:53:50|730079.1|729079.1|730088.5|729088.5|730100.3|729100.3|730077.4|729077.4|21
1632470040000|2021-09-24 07:54:00|730081.5|729081.5|730088.8|729088.8|730095.2|729095.2|730081.5|729081.5|22
1632470050000|2021-09-24 07:54:10|730089.1|729089.1|730067.8|729067.8|730090.9|729090.9|730067.8|729067.8|25
1632470060000|2021-09-24 07:54:20|730069.5|729069.5|730081.8|729081.8|730103.2|729103.2|730064.2|729064.2|28
1632470070000|2021-09-24 07:54:30|730083.3|729083.3|730084.7|729084.7|730097.2|729097.2|730078.9|729078.9|22
1632470080000|2021-09-24 07:54:40|730088.9|729088.9|730076.2|729076.2|730091.1|729091.1|730076.2|729076.2|19
1632470090000|2021-09-24 07:54:50|730081.5|729081.5|730084.1|729084.1|730096.5|729096.5|730081.5|729081.5|14
1632470100000|2021-09-24 07:55:00|730084.7|729084.7|730127.2|729127.2|730132.8|729132.8|730082.9|729082.9|24
1632470110000|2021-09-24 07:55:10|730128|729128|730123.2|729123.2|730138|729138|730120.2|729120.2|22
1632470120000|2021-09-24 07:55:20|730122.9|729122.9|730119|729119|730122.9|729122.9|730093.7|729093.7|25
1632470130000|2021-09-24 07:55:30|730106.5|729106.5|730100.9|729100.9|730120.1|729120.1|730100.5|729100.5|21
1632470140000|2021-09-24 07:55:40|730097.8|729097.8|730078.3|729078.3|730103|729103|730059.9|729059.9|22
1632470150000|2021-09-24 07:55:50|730079.3|729079.3|730121.5|729121.5|730132.7|729132.7|730077.9|729077.9|22
1632470160000|2021-09-24 07:56:00|730121.9|729121.9|730132.5|729132.5|730141.9|729141.9|730119.6|729119.6|20
1632470170000|2021-09-24 07:56:10|730132|729132|730126.1|729126.1|730132|729132|730124.6|729124.6|19
1632470180000|2021-09-24 07:56:20|730125.4|729125.4|730109.2|729109.2|730125.4|729125.4|730109.2|729109.2|18
1632470190000|2021-09-24 07:56:30|730117.8|729117.8|730126.2|729126.2|730129.1|729129.1|730095.1|729095.1|20
1632470200000|2021-09-24 07:56:40|730128.7|729128.7|730091|729091|730134.7|729134.7|730085.5|729085.5|27
1632470210000|2021-09-24 07:56:50|730093.4|729093.4|730091.5|729091.5|730094.9|729094.9|730086.5|729086.5|25
1632470220000|2021-09-24 07:57:00|730091.8|729091.8|730115.8|729115.8|730125.5|729125.5|730086.5|729086.5|22
1632470230000|2021-09-24 07:57:10|730106.9|729106.9|730119.3|729119.3|730122.5|729122.5|730106.9|729106.9|14
1632470240000|2021-09-24 07:57:20|730116.8|729116.8|730120.2|729120.2|730123.5|729123.5|730114.5|729114.5|11
1632470250000|2021-09-24 07:57:30|730120.1|729120.1|730633.8|728633.8|730647.2|729139.8|730104.8|728630.4|31
1632470260000|2021-09-24 07:57:40|730129.5|729129.5|730120.9|729120.9|730142.2|729142.2|730113.4|729113.4|23
1632470270000|2021-09-24 07:57:50|730121.5|729121.5|730132.3|729132.3|730626.8|729132.3|730101.8|728610|25
1632470280000|2021-09-24 07:58:00|730132.4|729132.4|730659.5|728659.5|730659.5|729160.3|730075.2|728637.8|32
1632470290000|2021-09-24 07:58:10|730153.3|729153.3|730168.4|729168.4|730168.4|729168.4|730144.9|729144.9|20
1632470300000|2021-09-24 07:58:20|730168.3|729168.3|730661.5|728661.5|730666.6|729171.9|730166.5|728659.4|15
1632470310000|2021-09-24 07:58:30|730665|728665|730137.3|729137.3|730665|729155.8|730134.6|728665|16
1632470320000|2021-09-24 07:58:40|730138|729138|730113.4|729113.4|730141.9|729141.9|730100|729100|15
1632470330000|2021-09-24 07:58:50|730106.2|729106.2|730107.1|729107.1|730129.5|729129.5|730094.2|729094.2|26
1632470340000|2021-09-24 07:59:00|730107.8|729107.8|730117|729117|730124|729124|730097.2|729097.2|24
1632470350000|2021-09-24 07:59:10|730111.8|729111.8|730079|729079|730115.2|729115.2|730073.2|729073.2|23
1632470360000|2021-09-24 07:59:20|730079.5|729079.5|730079.2|729079.2|730089.9|729089.9|730075.4|729075.4|15
1632470370000|2021-09-24 07:59:30|730086.5|729086.5|730078.7|729078.7|730086.7|729086.7|730078.7|729078.7|9
1632470380000|2021-09-24 07:59:40|730079|729079|730136.3|729136.3|730145.2|729145.2|730071.8|729071.8|15
1632470390000|2021-09-24 07:59:50|730635.5|728635.5|730636.8|728636.8|730647.4|729149|730149|728635.5|21
1632470400000|2021-09-24 08:00:00|730641.6|728641.6|730132.7|729132.7|730673.6|729147.7|730124.4|728641.6|30
1632470410000|2021-09-24 08:00:10|730133.9|729133.9|730140.9|729140.9|730145|729145|730130.9|729130.9|21
1632470420000|2021-09-24 08:00:20|730142.4|729142.4|730140.6|729140.6|730168.3|729168.3|730136.7|729136.7|32
1632470430000|2021-09-24 08:00:30|730152.2|729152.2|730169.2|729169.2|730176.3|729176.3|730142.5|729142.5|25
1632470440000|2021-09-24 08:00:40|730169.3|729169.3|730340.2|729340.2|730850.9|729340.2|730169.3|728725.6|29
1632470450000|2021-09-24 08:00:50|730341.6|729341.6|730368.2|729368.2|730872.4|729379.5|730337.3|728852.1|30
1632470460000|2021-09-24 08:01:00|730366.2|729366.2|730389.2|729389.2|730395.3|729395.3|730365.6|729365.6|27
1632470470000|2021-09-24 08:01:10|730401|729401|730379.6|729379.6|730401.4|729401.4|730373.6|729373.6|32
1632470480000|2021-09-24 08:01:20|730376.9|729376.9|730347.9|729347.9|730855.6|729381.1|730333.2|728838.6|36
1632470490000|2021-09-24 08:01:30|730340.8|729340.8|730330.7|729330.7|730348.6|729348.6|730327.2|729327.2|29
1632470500000|2021-09-24 08:01:40|730329.7|729329.7|730348.4|729348.4|730832.3|729366|730322.7|728831.3|25
1632470510000|2021-09-24 08:01:50|730350|729350|730340.8|729340.8|730357|729357|730322.4|729322.4|20
1632470520000|2021-09-24 08:02:00|730343.5|729343.5|730333.7|729333.7|730825.3|729344.3|730276.9|728823.5|31
1632470530000|2021-09-24 08:02:10|730325.9|729325.9|730302.6|729302.6|730333.6|729333.6|730302.1|729302.1|28
1632470540000|2021-09-24 08:02:20|730300.3|729300.3|730316.1|729316.1|730833.1|729330.1|730296.9|728833|28
1632470550000|2021-09-24 08:02:30|730315.4|729315.4|730352.9|729352.9|730357.1|729357.1|730315.4|729315.4|30
1632470560000|2021-09-24 08:02:40|730363.9|729363.9|730365.7|729365.7|730366|729366|730359.9|729359.9|28
1632470570000|2021-09-24 08:02:50|730365.1|729365.1|730365.3|729365.3|730378.1|729378.1|730347.1|729347.1|28
1632470580000|2021-09-24 08:03:00|730374.8|729374.8|730439|729439|730916.9|729439|730365.3|728903.9|31
1632470590000|2021-09-24 08:03:10|730436.9|729436.9|730369.9|729369.9|730437.1|729437.1|730366.6|729366.6|24
1632470600000|2021-09-24 08:03:20|730378|729378|730379.8|729379.8|730386.6|729386.6|730368.5|729368.5|34
1632470610000|2021-09-24 08:03:30|730379.3|729379.3|730334.8|729334.8|730382.8|729382.8|730333.3|729333.3|31
1632470620000|2021-09-24 08:03:40|730333.5|729333.5|730418.5|729418.5|730903.8|729425.2|730329.1|728903.8|35
1632470630000|2021-09-24 08:03:50|730416.1|729416.1|730414.4|729414.4|730912.3|729429.5|730409.8|728908.7|32
1632470640000|2021-09-24 08:04:00|730414.5|729414.5|730421.3|729421.3|730423.3|729423.3|730398.2|729398.2|38
1632470650000|2021-09-24 08:04:10|730419.3|729419.3|730441.2|729441.2|730443.1|729443.1|730419.3|729419.3|27
1632470660000|2021-09-24 08:04:20|730381.4|729381.4|730332.1|729332.1|730866.2|729382.1|730325.7|728866.2|34
1632470670000|2021-09-24 08:04:30|730324.6|729324.6|730428.1|729428.1|730431.5|729431.5|730324.6|729324.6|32
1632470680000|2021-09-24 08:04:40|730435.9|729435.9|730443|729443|730468.4|729468.4|730427.5|729427.5|34
1632470690000|2021-09-24 08:04:50|730435.5|729435.5|730435.6|729435.6|730444.9|729444.9|730431.1|729431.1|24
1632470700000|2021-09-24 08:05:00|730432.7|729432.7|730534.9|729534.9|731023.8|729534.9|730428.1|729023.8|34
1632470710000|2021-09-24 08:05:10|730527.4|729527.4|730591.6|729591.6|730601.9|729601.9|730527.4|729527.4|35
1632470720000|2021-09-24 08:05:20|730595.1|729595.1|730549.7|729549.7|730599.8|729599.8|730549.1|729549.1|30
1632470730000|2021-09-24 08:05:30|730550.8|729550.8|730556.2|729556.2|731058.1|729556.9|730534.9|729054.9|26
1632470740000|2021-09-24 08:05:40|730557.8|729557.8|730656.8|729656.8|730677.8|729677.8|730549.8|729549.8|34
1632470750000|2021-09-24 08:05:50|730659.5|729659.5|730673.8|729673.8|731187.2|729688.3|730659.5|729168.9|39
1632470760000|2021-09-24 08:06:00|730675.2|729675.2|730649.8|729649.8|731165.9|729681.6|730641.1|729155.4|29
1632470770000|2021-09-24 08:06:10|730650.5|729650.5|730446.7|729446.7|731020.1|729650.5|730443.8|729020.1|32
1632470780000|2021-09-24 08:06:20|730445.7|729445.7|730439.8|729439.8|730933.6|729450.7|730432.5|728933.6|29
1632470790000|2021-09-24 08:06:30|730434.4|729434.4|730427|729427|730437.7|729437.7|730425.4|729425.4|29
1632470800000|2021-09-24 08:06:40|730429.8|729429.8|730418.7|729418.7|730926.7|729429.8|730370.9|728874.4|35
1632470810000|2021-09-24 08:06:50|730422.2|729422.2|730949.4|728949.4|730966.6|729465.3|730422.2|728946.4|32
1632470820000|2021-09-24 08:07:00|730445.6|729445.6|730468.1|729468.1|730483.1|729483.1|730445.6|729445.6|28
1632470830000|2021-09-24 08:07:10|730465.6|729465.6|730541.4|729541.4|731022.2|729551.8|730464.2|729006.6|36
1632470840000|2021-09-24 08:07:20|730546.4|729546.4|731057.8|729057.8|731139.9|729616.7|730546.4|729026.6|35
1632470850000|2021-09-24 08:07:30|731040.8|729040.8|731169.7|729169.7|731215.5|729593.6|730593.6|729040.8|38
1632470860000|2021-09-24 08:07:40|731180|729180|731263.9|729263.9|731263.9|729263.9|731180|729180|36
1632470870000|2021-09-24 08:07:50|731251.2|729251.2|731360.4|729360.4|731382|729382|731251.2|729251.2|37
1632470880000|2021-09-24 08:08:00|731368.9|729368.9|731324.1|729324.1|731370.3|729370.3|731310|729310|29
1632470890000|2021-09-24 08:08:10|731311.7|729311.7|731423.8|729423.8|731444|729444|731311.7|729311.7|38
1632470900000|2021-09-24 08:08:20|731432.7|729432.7|731417.1|729417.1|731438.1|729438.1|731403.9|729403.9|31
1632470910000|2021-09-24 08:08:30|731420.7|729420.7|731457.2|729457.2|731464.1|729464.1|731411.3|729411.3|37
1632470920000|2021-09-24 08:08:40|731466.4|729466.4|731410.9|729410.9|731468.7|729468.7|731400.4|729400.4|35
1632470930000|2021-09-24 08:08:50|731414|729414|731408.7|729408.7|731444.4|729444.4|731408.7|729408.7|31
1632470940000|2021-09-24 08:09:00|731418.7|729418.7|731407.1|729407.1|731434.2|729434.2|731402.5|729402.5|24
1632470950000|2021-09-24 08:09:10|731408.2|729408.2|730849.3|729849.3|731412.4|729850.5|730841.1|729348.2|31
1632470960000|2021-09-24 08:09:20|731350|729350|731325.2|729325.2|731353.7|729857.1|730842.5|729317|34
1632470970000|2021-09-24 08:09:30|731332|729332|731311.4|729311.4|731343.7|729850.5|730820.3|729311.4|30
1632470980000|2021-09-24 08:09:40|731317|729317|731362.5|729362.5|731382.8|729917.2|730834.4|729305.7|32
1632470990000|2021-09-24 08:09:50|731366.6|729366.6|731327.4|729327.4|731366.6|729845|730815.2|729309.6|29
1632471000000|2021-09-24 08:10:00|731324.1|729324.1|731331.9|729331.9|731339.5|729339.5|731324.1|729324.1|26
1632471010000|2021-09-24 08:10:10|731335|729335|730775.6|729775.6|731335|729849.5|730767.6|729335|30
1632471020000|2021-09-24 08:10:20|730774.5|729774.5|730830.3|729830.3|731354.7|729863.7|730770.1|729354.7|35
1632471030000|2021-09-24 08:10:30|730820.7|729820.7|730821.6|729821.6|730835.9|729835.9|730816|729816|32
1632471040000|2021-09-24 08:10:40|730822.7|729822.7|730820.5|729820.5|730847.5|729847.5|730816.5|729816.5|31
1632471050000|2021-09-24 08:10:50|730823.1|729823.1|730821|729821|730831.6|729831.6|730816.1|729816.1|31
1632471060000|2021-09-24 08:11:00|730828.9|729828.9|730677.9|729677.9|731287|729828.9|730677.9|729231.2|37
1632471070000|2021-09-24 08:11:10|731154.4|729154.4|731165.3|729165.3|731171.5|729661.1|730654|729145.5|29
1632471080000|2021-09-24 08:11:20|731138.3|729138.3|731165.7|729165.7|731168.5|729168.5|731138.3|729138.3|32
1632471090000|2021-09-24 08:11:30|731166.3|729166.3|731150.2|729150.2|731166.3|729166.3|731126.2|729126.2|28
1632471100000|2021-09-24 08:11:40|731142.8|729142.8|730593.3|729593.3|731142.8|729637.7|730582.8|729112.1|34
1632471110000|2021-09-24 08:11:50|730580.1|729580.1|730531.4|729531.4|731042|729580.1|730525.5|729042|28
1632471120000|2021-09-24 08:12:00|730547.4|729547.4|730516.4|729516.4|731080.7|729549.2|730516.4|729040.5|29
1632471130000|2021-09-24 08:12:10|730524.3|729524.3|731006.7|729006.7|731006.7|729537.4|730505.7|728990.8|35
1632471140000|2021-09-24 08:12:20|731005.3|729005.3|730987.6|728987.6|731005.3|729005.3|730963.5|728963.5|28
1632471150000|2021-09-24 08:12:30|730998.6|728998.6|730969.7|728969.7|730999.2|729498.2|730467.1|728965|25
1632471160000|2021-09-24 08:12:40|730454.3|729454.3|730448.6|729448.6|730953.2|729457.6|730435.9|728938.5|29
1632471170000|2021-09-24 08:12:50|730448.8|729448.8|730484.2|729484.2|730993.2|729494.6|730446.4|728978.6|20
1632471180000|2021-09-24 08:13:00|730483.5|729483.5|730481.7|729481.7|730981.1|729492.5|730446.5|728959.6|33
1632471190000|2021-09-24 08:13:10|730484|729484|731013.1|729013.1|731013.1|729501|730478|729006.4|26
1632471200000|2021-09-24 08:13:20|731007.5|729007.5|730486.2|729486.2|731025.5|729518|730486.2|728994.5|28
1632471210000|2021-09-24 08:13:30|730487.3|729487.3|730506|729506|731055.7|729568.5|730487.3|729002.6|35
1632471220000|2021-09-24 08:13:40|730505.9|729505.9|730473|729473|730505.9|729505.9|730473|729473|26
1632471230000|2021-09-24 08:13:50|730471.5|729471.5|730484.6|729484.6|730484.6|729484.6|730471.5|729471.5|18
1632471240000|2021-09-24 08:14:00|730480.1|729480.1|730456.3|729456.3|730964.7|729482.5|730446.5|728963.2|25
1632471250000|2021-09-24 08:14:10|730460|729460|730429.3|729429.3|730460|729460|730429.3|729429.3|28
1632471260000|2021-09-24 08:14:20|730435|729435|730386.6|729386.6|730444.7|729444.7|730375.5|729375.5|36
1632471270000|2021-09-24 08:14:30|730392.1|729392.1|730396.4|729396.4|730935.5|729444.5|730392.1|728891.7|38
1632471280000|2021-09-24 08:14:40|730919.4|728919.4|730398.9|729398.9|730919.4|729416.1|730389.6|728919.4|30
1632471290000|2021-09-24 08:14:50|730395.9|729395.9|730426.6|729426.6|730432.3|729432.3|730389|729389|37
1632471300000|2021-09-24 08:15:00|730422.9|729422.9|730498.9|729498.9|731027.8|729537.6|730422.9|729017.2|35
1632471310000|2021-09-24 08:15:10|730497|729497|730488.3|729488.3|731023.7|729522|730487.6|729011|33
1632471320000|2021-09-24 08:15:20|730469|729469|730480.5|729480.5|730972.1|729502.3|730469|728972.1|36
1632471330000|2021-09-24 08:15:30|730480.9|729480.9|730496.2|729496.2|730499.9|729499.9|730479.7|729479.7|29
1632471340000|2021-09-24 08:15:40|730493.5|729493.5|731103.3|729103.3|731123.5|729612|730493.5|729103.3|37
1632471350000|2021-09-24 08:15:50|731099.1|729099.1|730611.8|729611.8|731114.8|729619.7|730611.8|729095.9|31
1632471360000|2021-09-24 08:16:00|730608.5|729608.5|730580.7|729580.7|731108.1|729612.7|730580|729093.6|37
1632471370000|2021-09-24 08:16:10|730581.7|729581.7|730550.7|729550.7|731040.9|729593.6|730527|729040.9|38
1632471380000|2021-09-24 08:16:20|731074.7|729074.7|731101.5|729101.5|731113.9|729608.5|730587.3|729074.7|35
1632471390000|2021-09-24 08:16:30|731095.1|729095.1|731039.1|729039.1|731105.2|729105.2|731038.5|729038.5|31
1632471400000|2021-09-24 08:16:40|731044.6|729044.6|730931.4|728931.4|731057.4|729498.2|730494.3|728926.8|30
1632471410000|2021-09-24 08:16:50|730928.8|728928.8|730930.3|728930.3|730932.2|729432.8|730394.6|728909|33
1632471420000|2021-09-24 08:17:00|730922.4|728922.4|730351.6|729351.6|730932|729420.7|730351.6|728883.4|32
1632471430000|2021-09-24 08:17:10|730359.1|729359.1|730842.9|728842.9|730863.6|729360.5|730350.7|728834.1|29
1632471440000|2021-09-24 08:17:20|730830.5|728830.5|730837.7|728837.7|730846.8|728846.8|730828.8|728828.8|36
1632471450000|2021-09-24 08:17:30|730841|728841|730342.7|729342.7|730857.9|729342.7|730333.2|728837.6|24
1632471460000|2021-09-24 08:17:40|730346.6|729346.6|730340.8|729340.8|730357.3|729357.3|730328.8|729328.8|34
1632471470000|2021-09-24 08:17:50|730334.1|729334.1|730332.5|729332.5|730355.6|729355.6|730330.1|729330.1|31
1632471480000|2021-09-24 08:18:00|730331.3|729331.3|730349.5|729349.5|730869.5|729363.2|730324|728869.5|28
1632471490000|2021-09-24 08:18:10|730338.3|729338.3|730338.9|729338.9|730854.8|729374.4|730335.8|728854.8|30
1632471500000|2021-09-24 08:18:20|730333.2|729333.2|730337.7|729337.7|730351.2|729351.2|730333.2|729333.2|34
1632471510000|2021-09-24 08:18:30|730338.6|729338.6|730341.1|729341.1|730361.6|729361.6|730337.8|729337.8|30
1632471520000|2021-09-24 08:18:40|730341.7|729341.7|730351.5|729351.5|730363.8|729363.8|730340.2|729340.2|24
1632471530000|2021-09-24 08:18:50|730354.6|729354.6|730339.3|729339.3|730358.6|729358.6|730339.3|729339.3|21
1632471540000|2021-09-24 08:19:00|730330.3|729330.3|730397|729397|730406.8|729406.8|730330.3|729330.3|32
1632471550000|2021-09-24 08:19:10|730398|729398|730443|729443|730468.2|729468.2|730398|729398|30
1632471560000|2021-09-24 08:19:20|730440.3|729440.3|730451.9|729451.9|730943.6|729459.7|730414.6|728943.6|34
1632471570000|2021-09-24 08:19:30|730958|728958|730438.9|729438.9|730964.7|729453.8|730419|728958|32
1632471580000|2021-09-24 08:19:40|730425.5|729425.5|730439.8|729439.8|730439.8|729439.8|730412.8|729412.8|28
1632471590000|2021-09-24 08:19:50|730431|729431|730435.7|729435.7|730438.4|729438.4|730424.3|729424.3|29
1632471600000|2021-09-24 08:20:00|730422.8|729422.8|730428.3|729428.3|730444|729444|730416.5|729416.5|29
1632471610000|2021-09-24 08:20:10|730435.3|729435.3|730434.3|729434.3|730446.6|729446.6|730413.5|729413.5|35
1632471620000|2021-09-24 08:20:20|730423.9|729423.9|730420.7|729420.7|730436.3|729436.3|730417.8|729417.8|30
1632471630000|2021-09-24 08:20:30|730430.2|729430.2|730431.5|729431.5|730431.5|729431.5|730418|729418|25
1632471640000|2021-09-24 08:20:40|730427.3|729427.3|730434.5|729434.5|730434.5|729434.5|730415.5|729415.5|25
1632471650000|2021-09-24 08:20:50|730421.8|729421.8|730906.4|728906.4|730920.7|729430.4|730418.8|728906.4|21
1632471660000|2021-09-24 08:21:00|730908.4|728908.4|730304.8|729304.8|730908.4|729396.6|730303.8|728906.9|27
1632471670000|2021-09-24 08:21:10|730305.5|729305.5|730261.8|729261.8|730305.5|729305.5|730253.2|729253.2|22
1632471680000|2021-09-24 08:21:20|730258.3|729258.3|730267.8|729267.8|730298.6|729298.6|730258.3|729258.3|30
1632471690000|2021-09-24 08:21:30|730276.5|729276.5|730263.3|729263.3|730276.5|729276.5|730259|729259|27
1632471700000|2021-09-24 08:21:40|730263.6|729263.6|730752.1|728752.1|730766.5|729266.4|730219.2|728744.1|31
1632471710000|2021-09-24 08:21:50|730764|728764|730755|728755|730764|729282|730251.4|728741.3|29
1632471720000|2021-09-24 08:22:00|730747.2|728747.2|730195.6|729195.6|730750.4|729242.8|730189|728736.6|38
1632471730000|2021-09-24 08:22:10|730193.7|729193.7|730682|728682|730682|729208.8|730184.6|728682|29
1632471740000|2021-09-24 08:22:20|730680.3|728680.3|730180.7|729180.7|730680.7|729224.3|730177.2|728674.3|32
1632471750000|2021-09-24 08:22:30|730181|729181|730147.7|729147.7|730181.8|729181.8|730143.7|729143.7|24
1632471760000|2021-09-24 08:22:40|730142.9|729142.9|730131.9|729131.9|730142.9|729142.9|730127.2|729127.2|30
1632471770000|2021-09-24 08:22:50|730130.6|729130.6|730116.8|729116.8|730133.5|729133.5|730115.8|729115.8|28
1632471780000|2021-09-24 08:23:00|730116.3|729116.3|730053|729053|730116.9|729116.9|730041.6|729041.6|21
1632471790000|2021-09-24 08:23:10|730051.9|729051.9|730023.9|729023.9|730053.3|729053.3|730010.2|729010.2|24
1632471800000|2021-09-24 08:23:20|730025.6|729025.6|730021.8|729021.8|730036.4|729036.4|730020.8|729020.8|33
1632471810000|2021-09-24 08:23:30|730021.5|729021.5|730076.1|729076.1|730076.1|729076.1|730009|729009|28
1632471820000|2021-09-24 08:23:40|730059.3|729059.3|730017.5|729017.5|730059.3|729059.3|730013.4|729013.4|30
1632471830000|2021-09-24 08:23:50|730025.4|729025.4|730016.6|729016.6|730032|729032|730013.4|729013.4|24
1632471840000|2021-09-24 08:24:00|730012.6|729012.6|730036.1|729036.1|730048.1|729048.1|730010.1|729010.1|23
1632471850000|2021-09-24 08:24:10|730033.7|729033.7|730031.8|729031.8|730050.9|729050.9|730031.8|729031.8|29
1632471860000|2021-09-24 08:24:20|730031.2|729031.2|730024.4|729024.4|730034.1|729034.1|730006.3|729006.3|30
1632471870000|2021-09-24 08:24:30|730031.2|729031.2|729990.4|728990.4|730031.2|729031.2|729979.8|728979.8|30
1632471880000|2021-09-24 08:24:40|729991.5|728991.5|729997.5|728997.5|730007.1|729007.1|729982|728982|23
1632471890000|2021-09-24 08:24:50|729954.2|728954.2|729992|728992|729996.7|728996.7|729954.2|728954.2|23
1632471900000|2021-09-24 08:25:00|729990.4|728990.4|729994.6|728994.6|730004.2|729004.2|729990.4|728990.4|23
1632471910000|2021-09-24 08:25:10|730008.2|729008.2|729938.7|728938.7|730008.2|729008.2|729938.7|728938.7|18
1632471920000|2021-09-24 08:25:20|729942.6|728942.6|729931|728931|729956.1|728956.1|729920.6|728920.6|23
1632471930000|2021-09-24 08:25:30|729921.8|728921.8|729838.3|728838.3|729940.2|728940.2|729838.3|728838.3|31
1632471940000|2021-09-24 08:25:40|729837.6|728837.6|729880.2|728880.2|729893.2|728893.2|729835.4|728835.4|31
1632471950000|2021-09-24 08:25:50|729879.4|728879.4|729886.5|728886.5|729887.7|728887.7|729877.2|728877.2|19
1632471960000|2021-09-24 08:26:00|729886.9|728886.9|729960.7|728960.7|729965.5|728965.5|729886.2|728886.2|27
1632471970000|2021-09-24 08:26:10|729960.6|728960.6|729976.5|728976.5|730477.5|728994.7|729946.7|728469.8|27
1632471980000|2021-09-24 08:26:20|729980|728980|729966.2|728966.2|729980.4|728980.4|729966.2|728966.2|28
1632471990000|2021-09-24 08:26:30|729960.2|728960.2|729884.7|728884.7|729960.4|728960.4|729873.7|728873.7|24
1632472000000|2021-09-24 08:26:40|729886.9|728886.9|729830.3|728830.3|730369.5|728886.9|729808.6|728369.5|24
1632472010000|2021-09-24 08:26:50|729816.4|728816.4|729835.8|728835.8|730316.4|728836|729816.4|728310.6|18
1632472020000|2021-09-24 08:27:00|730338.2|728338.2|729860|728860|730338.2|728865.1|729833.3|728338.2|24
1632472030000|2021-09-24 08:27:10|729863|728863|729844.4|728844.4|729863|728863|729837.8|728837.8|28
1632472040000|2021-09-24 08:27:20|729844.5|728844.5|729853.8|728853.8|729853.8|728853.8|729839.6|728839.6|30
1632472050000|2021-09-24 08:27:30|729840|728840|729865.6|728865.6|729878.2|728878.2|729840|728840|29
1632472060000|2021-09-24 08:27:40|729868.2|728868.2|729861.7|728861.7|729880.5|728880.5|729858.8|728858.8|29
1632472070000|2021-09-24 08:27:50|729851.1|728851.1|729746.1|728746.1|730301|728851.1|729743.6|728301|34
1632472080000|2021-09-24 08:28:00|729783.1|728783.1|729774.2|728774.2|729792.7|728792.7|729767.6|728767.6|27
1632472090000|2021-09-24 08:28:10|729777.4|728777.4|730270.6|728270.6|730275.8|728784|729764.7|728269.3|30
1632472100000|2021-09-24 08:28:20|730274.6|728274.6|729792.9|728792.9|730274.6|728799|729773.3|728274.6|30
1632472110000|2021-09-24 08:28:30|729793.2|728793.2|729776|728776|729805.5|728805.5|729759.2|728759.2|23
1632472120000|2021-09-24 08:28:40|729782.7|728782.7|729885.6|728885.6|730421.2|728902.5|729782.7|728374.2|36
1632472130000|2021-09-24 08:28:50|730392.2|728392.2|729850.1|728850.1|730401.9|728895.5|729850.1|728385.7|37
1632472140000|2021-09-24 08:29:00|729853.3|728853.3|729859|728859|730347.4|728868.5|729834.1|728347.4|38
1632472150000|2021-09-24 08:29:10|729857.5|728857.5|730362.2|728362.2|730368.5|728871.7|729857.3|728362.2|34
1632472160000|2021-09-24 08:29:20|730364.4|728364.4|729859.5|728859.5|730364.4|728870|729853.5|728364.4|24
1632472170000|2021-09-24 08:29:30|729865.1|728865.1|729848.1|728848.1|730360.5|728870.2|729848.1|728360.5|36
1632472180000|2021-09-24 08:29:40|729847.8|728847.8|730388|728388|730388|728876.7|729834.8|728358.5|35
1632472190000|2021-09-24 08:29:50|730369.3|728369.3|729877.1|728877.1|730398.8|728894.5|729871.1|728369.3|30
1632472200000|2021-09-24 08:30:00|729887.9|728887.9|730433.4|728433.4|730465.4|728942.9|729854.7|728373.8|39
1632472210000|2021-09-24 08:30:10|730438.7|728438.7|729869.9|728869.9|730438.7|728937.3|729869.7|728404.6|39
1632472220000|2021-09-24 08:30:20|729872.4|728872.4|729874.6|728874.6|730397.7|728886.7|729865.8|728397.7|28
1632472230000|2021-09-24 08:30:30|729872.2|728872.2|729872.5|728872.5|730396.4|728874.3|729854.4|728374.3|23
1632472240000|2021-09-24 08:30:40|729878.5|728878.5|729879.2|728879.2|730410.6|728890.7|729860.1|728363.6|28
1632472250000|2021-09-24 08:30:50|729875.9|728875.9|730381|728381|730381|728881.7|729854.6|728363.7|28
1632472260000|2021-09-24 08:31:00|730406.2|728406.2|729857.1|728857.1|730406.2|728879.6|729857|728366.3|29
1632472270000|2021-09-24 08:31:10|729858.8|728858.8|729859.4|728859.4|729862.1|728862.1|729856.5|728856.5|24
1632472280000|2021-09-24 08:31:20|729858.5|728858.5|730020|729020|730474|729026.5|729858.5|728463|27
1632472290000|2021-09-24 08:31:30|730027.4|729027.4|730000|729000|730031.4|729031.4|729994|728994|22
1632472300000|2021-09-24 08:31:40|729998.9|728998.9|729984.8|728984.8|729998.9|728998.9|729974.5|728974.5|32
1632472310000|2021-09-24 08:31:50|729986.6|728986.6|730009.1|729009.1|730497.7|729025.3|729973.4|728497.7|27
1632472320000|2021-09-24 08:32:00|730007.1|729007.1|729996.4|728996.4|730500.3|729008.7|729986.3|728495.7|28
1632472330000|2021-09-24 08:32:10|729989|728989|730474.2|728474.2|730481.8|728996.5|729967.6|728460.4|29
1632472340000|2021-09-24 08:32:20|730473.6|728473.6|729886.8|728886.8|730473.6|728969.1|729875|728465.8|30
1632472350000|2021-09-24 08:32:30|729883.7|728883.7|729868.6|728868.6|729888.8|728888.8|729866.9|728866.9|26
1632472360000|2021-09-24 08:32:40|729869.8|728869.8|729874.2|728874.2|729889.1|728889.1|729862|728862|24
1632472370000|2021-09-24 08:32:50|729884.9|728884.9|729885.7|728885.7|729889.7|728889.7|729871.4|728871.4|24
1632472380000|2021-09-24 08:33:00|729874.2|728874.2|730420.6|728420.6|730435.6|728934.9|729872.7|728419.4|22
1632472390000|2021-09-24 08:33:10|730414.9|728414.9|729967.5|728967.5|730462|728989.1|729911.1|728414.9|33
1632472400000|2021-09-24 08:33:20|729974.4|728974.4|730062|729062|730550.1|729062|729971.1|728540.5|33
1632472410000|2021-09-24 08:33:30|730050|729050|730533.9|728533.9|730609.6|729101.4|730044.7|728533.2|29
1632472420000|2021-09-24 08:33:40|730542.8|728542.8|730053.8|729053.8|730556.8|729053.8|730027.2|728533|28
1632472430000|2021-09-24 08:33:50|730040.9|729040.9|730004.5|729004.5|730043.6|729043.6|730001.2|729001.2|27
1632472440000|2021-09-24 08:34:00|730523|728523|730507.2|728507.2|730524.5|729017|730005|728500.4|31
1632472450000|2021-09-24 08:34:10|730503.6|728503.6|730010.7|729010.7|730515.6|729010.7|730010.7|728501.1|30
1632472460000|2021-09-24 08:34:20|729996.4|728996.4|730021.4|729021.4|730571.8|729066.2|729986|728496|33
1632472470000|2021-09-24 08:34:30|730020.8|729020.8|730538.7|728538.7|730538.7|729045.6|730020.8|728526.1|32
1632472480000|2021-09-24 08:34:40|730032.6|729032.6|730505.6|728505.6|730542|729071.3|730028.7|728481.6|33
1632472490000|2021-09-24 08:34:50|730502.8|728502.8|730506.5|728506.5|730510|729013.6|729995.7|728501.8|24
1632472500000|2021-09-24 08:35:00|730499.2|728499.2|730000.7|729000.7|730537.4|729031|729978.8|728454.9|35
1632472510000|2021-09-24 08:35:10|730009.4|729009.4|729997.8|728997.8|730013.9|729013.9|729978.9|728978.9|28
1632472520000|2021-09-24 08:35:20|730498.5|728498.5|729995.2|728995.2|730527.2|729027.8|729993.5|728477.9|23
1632472530000|2021-09-24 08:35:30|730496.9|728496.9|730498|728498|730502.4|729000.1|729995.3|728483.9|29
1632472540000|2021-09-24 08:35:40|730018.4|729018.4|730530.9|728530.9|730530.9|729022.3|729997.2|728496.8|29
1632472550000|2021-09-24 08:35:50|730009.1|729009.1|729987.2|728987.2|730524|729045.5|729975.6|728524|37
1632472560000|2021-09-24 08:36:00|729988.9|728988.9|730574.9|728574.9|730592.3|729082|729979.5|728526.3|31
1632472570000|2021-09-24 08:36:10|730576.4|728576.4|730081.6|729081.6|730586.5|729090.3|730072.3|728576.4|22
1632472580000|2021-09-24 08:36:20|730593.2|728593.2|730560.6|728560.6|730594.3|729093.4|730047.9|728560.6|30
1632472590000|2021-09-24 08:36:30|730572.1|728572.1|730684.5|728684.5|730684.5|729116.7|730047.9|728566.6|30
1632472600000|2021-09-24 08:36:40|730691.5|728691.5|730156.6|729156.6|730691.5|729183.5|730150.4|728659.8|39
1632472610000|2021-09-24 08:36:50|730154.4|729154.4|730181.5|729181.5|730183.1|729183.1|730141.4|729141.4|34
1632472620000|2021-09-24 08:37:00|730179.7|729179.7|730736.3|728736.3|730736.3|729240.1|730179.7|728669.5|25
1632472630000|2021-09-24 08:37:10|730728.8|728728.8|730719.2|728719.2|730733.6|729223.8|730194.2|728715.5|30
1632472640000|2021-09-24 08:37:20|730710.7|728710.7|730257.8|729257.8|730751|729267.1|730252.5|728710.7|21
1632472650000|2021-09-24 08:37:30|730252|729252|730256.1|729256.1|730264.8|729264.8|730249.4|729249.4|15
1632472660000|2021-09-24 08:37:40|730253.5|729253.5|730258.4|729258.4|730262.6|729262.6|730253.5|729253.5|19
1632472670000|2021-09-24 08:37:50|730245.5|729245.5|730758.1|728758.1|730767|729247.5|730245.5|728753.2|28
1632472680000|2021-09-24 08:38:00|730759.1|728759.1|730281.4|729281.4|730759.1|729281.4|730267.1|728722.6|27
1632472690000|2021-09-24 08:38:10|730267.8|729267.8|730262.5|729262.5|730298.3|729298.3|730262.5|729262.5|29
1632472700000|2021-09-24 08:38:20|730254.5|729254.5|730265.1|729265.1|730281.4|729281.4|730254.5|729254.5|25
1632472710000|2021-09-24 08:38:30|730265.6|729265.6|730752.7|728752.7|730755.3|729274|730261|728750.4|19
1632472720000|2021-09-24 08:38:40|730754.3|728754.3|730251.3|729251.3|730755.5|729263.3|730247.8|728750.2|18
1632472730000|2021-09-24 08:38:50|730260.4|729260.4|730229.6|729229.6|730260.4|729260.4|730221.8|729221.8|32
1632472740000|2021-09-24 08:39:00|730231.9|729231.9|730210.5|729210.5|730236.1|729236.1|730196.4|729196.4|23
1632472750000|2021-09-24 08:39:10|730215.9|729215.9|730210.2|729210.2|730215.9|729215.9|730207.7|729207.7|15
1632472760000|2021-09-24 08:39:20|730210.6|729210.6|730764.6|728764.6|730764.6|729283|730210.6|728753.5|27
1632472770000|2021-09-24 08:39:30|730777.1|728777.1|730230.4|729230.4|730779.8|729284.5|730216.3|728738.3|35
1632472780000|2021-09-24 08:39:40|730217.5|729217.5|730207.1|729207.1|730223.1|729223.1|730201.5|729201.5|16
1632472790000|2021-09-24 08:39:50|730208.7|729208.7|730208.1|729208.1|730221.8|729221.8|730199.1|729199.1|29
1632472800000|2021-09-24 08:40:00|730207.5|729207.5|730271.3|729271.3|730765.2|729273.1|730207.5|728765.2|36
1632472810000|2021-09-24 08:40:10|730269.1|729269.1|730261.2|729261.2|730277.3|729277.3|730260.9|729260.9|19
1632472820000|2021-09-24 08:40:20|730263.8|729263.8|730262.8|729262.8|730264.7|729264.7|730258.9|729258.9|22
1632472830000|2021-09-24 08:40:30|730265.3|729265.3|730265.4|729265.4|730273.7|729273.7|730261.8|729261.8|18
1632472840000|2021-09-24 08:40:40|730263.2|729263.2|730266.4|729266.4|730273|729273|730258|729258|20
1632472850000|2021-09-24 08:40:50|730267.1|729267.1|730245.4|729245.4|730267.1|729267.1|730245.1|729245.1|20
1632472860000|2021-09-24 08:41:00|730245|729245|730251.6|729251.6|730257.5|729257.5|730244.3|729244.3|22
1632472870000|2021-09-24 08:41:10|730258.9|729258.9|730251.3|729251.3|730258.9|729258.9|730232.7|729232.7|26
1632472880000|2021-09-24 08:41:20|730247.3|729247.3|730244.5|729244.5|730256.6|729256.6|730236.1|729236.1|31
1632472890000|2021-09-24 08:41:30|730249.7|729249.7|730236.8|729236.8|730253.5|729253.5|730235|729235|18
1632472900000|2021-09-24 08:41:40|730238.9|729238.9|730270.6|729270.6|730279|729279|730238.9|729238.9|19
1632472910000|2021-09-24 08:41:50|730266.8|729266.8|730250.6|729250.6|730281.4|729281.4|730250.4|729250.4|15
1632472920000|2021-09-24 08:42:00|730258.6|729258.6|730302.1|729302.1|730308|729308|730258|729258|22
1632472930000|2021-09-24 08:42:10|730302.4|729302.4|730292.3|729292.3|730799.4|729304.8|730283.1|728799.4|23
1632472940000|2021-09-24 08:42:20|730284.4|729284.4|730304.3|729304.3|730325.9|729325.9|730273.6|729273.6|27
1632472950000|2021-09-24 08:42:30|730304.4|729304.4|730313.9|729313.9|730333.2|729333.2|730300.9|729300.9|30
1632472960000|2021-09-24 08:42:40|730314.1|729314.1|730267.8|729267.8|730314.1|729314.1|730256.6|729256.6|31
1632472970000|2021-09-24 08:42:50|730267.6|729267.6|730764.5|728764.5|730780.1|729276.9|730267.6|728764.5|27
1632472980000|2021-09-24 08:43:00|730764.1|728764.1|730737.6|728737.6|730766.5|728766.5|730737.6|728737.6|29
1632472990000|2021-09-24 08:43:10|730738|728738|730230.8|729230.8|730738|729245.2|730224|728732.1|16
1632473000000|2021-09-24 08:43:20|730237.9|729237.9|730237.8|729237.8|730250.6|729250.6|730228.7|729228.7|22
1632473010000|2021-09-24 08:43:30|730237.7|729237.7|730259.6|729259.6|730265.1|729265.1|730237.3|729237.3|23
1632473020000|2021-09-24 08:43:40|730260.8|729260.8|730257.7|729257.7|730268.4|729268.4|730247.2|729247.2|21
1632473030000|2021-09-24 08:43:50|730268.7|729268.7|730767.7|728767.7|730777.8|729268.7|730258.6|728765|19
1632473040000|2021-09-24 08:44:00|730771.9|728771.9|730278.3|729278.3|730771.9|729278.3|730259.8|728771.6|22
1632473050000|2021-09-24 08:44:10|730264.3|729264.3|730268.3|729268.3|730284.7|729284.7|730263.7|729263.7|19
1632473060000|2021-09-24 08:44:20|730281.1|729281.1|730282.7|729282.7|730287.1|729287.1|730265.8|729265.8|24
1632473070000|2021-09-24 08:44:30|730282.5|729282.5|730296.2|729296.2|730819.5|729315.5|730279.9|728796.8|26
1632473080000|2021-09-24 08:44:40|730286.2|729286.2|730293.4|729293.4|730296|729296|730271.2|729271.2|29
1632473090000|2021-09-24 08:44:50|730283.6|729283.6|730286.3|729286.3|730292|729292|730280.6|729280.6|19
1632473100000|2021-09-24 08:45:00|730278.9|729278.9|730790.7|728790.7|730795.5|729297.8|730278.4|728790.7|22
1632473110000|2021-09-24 08:45:10|730792.4|728792.4|730788.6|728788.6|730802.1|728802.1|730788.6|728788.6|25
1632473120000|2021-09-24 08:45:20|730789.4|728789.4|730778.4|728778.4|730790.7|728790.7|730765.2|728765.2|27
1632473130000|2021-09-24 08:45:30|730780.1|728780.1|730774.1|728774.1|730790|729284.1|730267.2|728766|27
1632473140000|2021-09-24 08:45:40|730773.8|728773.8|730353|729353|730853.7|729354.4|730278.4|728773.8|29
1632473150000|2021-09-24 08:45:50|730852.2|728852.2|730378.4|729378.4|730866|729385.2|730377.1|728845.2|26
1632473160000|2021-09-24 08:46:00|730377.9|729377.9|730406.2|729406.2|730920.3|729406.2|730359.5|728898.5|30
1632473170000|2021-09-24 08:46:10|730396.5|729396.5|730436.9|729436.9|730931.5|729436.9|730362.8|728866.4|33
1632473180000|2021-09-24 08:46:20|730446.5|729446.5|730439.9|729439.9|730973.7|729476.7|730439.9|728907.5|38
1632473190000|2021-09-24 08:46:30|730440.1|729440.1|730457.7|729457.7|730465.2|729465.2|730437.5|729437.5|21
1632473200000|2021-09-24 08:46:40|730457.3|729457.3|730456.1|729456.1|730470.2|729470.2|730454.6|729454.6|12
1632473210000|2021-09-24 08:46:50|730467.4|729467.4|730510.3|729510.3|730510.3|729510.3|730452.4|729452.4|21
1632473220000|2021-09-24 08:47:00|730500.4|729500.4|730536.7|729536.7|731048.1|729554.5|730489.7|729023.9|23
1632473230000|2021-09-24 08:47:10|730536.6|729536.6|730515.6|729515.6|731027.7|729536.6|730515.6|729003.2|34
1632473240000|2021-09-24 08:47:20|730513.6|729513.6|730891.7|728891.7|730907.4|729520.5|730388.1|728889.2|30
1632473250000|2021-09-24 08:47:30|730899.6|728899.6|730992.5|728992.5|730996|729519.8|730369.5|728899.6|32
1632473260000|2021-09-24 08:47:40|730509.2|729509.2|730530.2|729530.2|731018.4|729538.4|730505.2|729018.4|33
1632473270000|2021-09-24 08:47:50|730523.9|729523.9|730542.5|729542.5|731064.2|729560.1|730523.9|729038.9|27
1632473280000|2021-09-24 08:48:00|730536|729536|730507.8|729507.8|731039.6|729536.1|730507.8|729003.7|29
1632473290000|2021-09-24 08:48:10|730525.8|729525.8|731028|729028|731028|729552.3|730514.8|728970.1|26
1632473300000|2021-09-24 08:48:20|731037.7|729037.7|731050.3|729050.3|731055|729557.3|730536.5|729037.7|26
1632473310000|2021-09-24 08:48:30|731046.3|729046.3|730526.5|729526.5|731049.1|729551.8|730524|729046.3|32
1632473320000|2021-09-24 08:48:40|730527.8|729527.8|730521.3|729521.3|730534.3|729534.3|730521.3|729521.3|20
1632473330000|2021-09-24 08:48:50|730997.9|728997.9|730473.4|729473.4|731002.8|729532.4|730469.4|728997.9|27
1632473340000|2021-09-24 08:49:00|730470.4|729470.4|730433.9|729433.9|730926.1|729498.4|730425|728913.1|33
1632473350000|2021-09-24 08:49:10|730423.6|729423.6|730418.1|729418.1|730914.1|729426.8|730400.5|728907.4|30
1632473360000|2021-09-24 08:49:20|730409|729409|730325.2|729325.2|730903|729416.5|730314.5|728816.7|32
1632473370000|2021-09-24 08:49:30|730320|729320|730770.9|728770.9|730791.6|729324.8|730285.4|728770.9|28
1632473380000|2021-09-24 08:49:40|730770.5|728770.5|730250.3|729250.3|730770.5|729272.4|730248.3|728770.5|34
1632473390000|2021-09-24 08:49:50|730261.3|729261.3|730251|729251|730264.6|729264.6|730237.3|729237.3|32
1632473400000|2021-09-24 08:50:00|730251.9|729251.9|730732.5|728732.5|730742.6|729256.9|730234.1|728732.5|35
1632473410000|2021-09-24 08:50:10|730731.5|728731.5|730199|729199|730732|729213.4|730199|728700.6|29
1632473420000|2021-09-24 08:50:20|730212.1|729212.1|730215.8|729215.8|730218|729218|730200.4|729200.4|32
1632473430000|2021-09-24 08:50:30|730214.7|729214.7|730201.5|729201.5|730222|729222|730187.2|729187.2|29
1632473440000|2021-09-24 08:50:40|730190.8|729190.8|730199.9|729199.9|730202.4|729202.4|730187|729187|21
1632473450000|2021-09-24 08:50:50|730190.6|729190.6|730174.3|729174.3|730203.5|729203.5|730172.1|729172.1|24
1632473460000|2021-09-24 08:51:00|730175|729175|730166.5|729166.5|730175|729175|730164.1|729164.1|27
1632473470000|2021-09-24 08:51:10|730166.8|729166.8|730114.6|729114.6|730169.9|729169.9|730114.1|729114.1|25
1632473480000|2021-09-24 08:51:20|730115.5|729115.5|730135.2|729135.2|730648.2|729149.8|730115.5|728640.2|26
1632473490000|2021-09-24 08:51:30|730133.8|729133.8|730162.5|729162.5|730198.8|729198.8|730133.4|729133.4|29
1632473500000|2021-09-24 08:51:40|730152.4|729152.4|730155.2|729155.2|730155.8|729155.8|730138.1|729138.1|29
1632473510000|2021-09-24 08:51:50|730153|729153|730664|728664|730680.7|729178.5|730153|728664|30
1632473520000|2021-09-24 08:52:00|730657.6|728657.6|730202.5|729202.5|730661.1|729210.7|730155.1|728656.9|32
1632473530000|2021-09-24 08:52:10|730208.1|729208.1|730206.7|729206.7|730228.6|729228.6|730196.8|729196.8|26
1632473540000|2021-09-24 08:52:20|730205.9|729205.9|730164.5|729164.5|730221.2|729221.2|730164.1|729164.1|33
1632473550000|2021-09-24 08:52:30|730165.5|729165.5|730167.6|729167.6|730184.3|729184.3|730165.1|729165.1|32
1632473560000|2021-09-24 08:52:40|730171.5|729171.5|730171.8|729171.8|730671|729183.8|730153.7|728662.6|30
1632473570000|2021-09-24 08:52:50|730170|729170|730167.6|729167.6|730172.8|729172.8|730162.8|729162.8|22
1632473580000|2021-09-24 08:53:00|730180.5|729180.5|730165|729165|730180.5|729180.5|730159.8|729159.8|34
1632473590000|2021-09-24 08:53:10|730166.7|729166.7|730104.6|729104.6|730625.8|729166.7|730102.9|728615.3|24
1632473600000|2021-09-24 08:53:20|730109.3|729109.3|730097.6|729097.6|730617.4|729115.1|730097.6|728617.4|29
1632473610000|2021-09-24 08:53:30|730112.8|729112.8|730051|729051|730561.4|729112.8|730046.1|728550.2|31
1632473620000|2021-09-24 08:53:40|730050.1|729050.1|730011.5|729011.5|730054|729054|730006.5|729006.5|24
1632473630000|2021-09-24 08:53:50|730009.6|729009.6|730048.1|729048.1|730071.1|729071.1|730003.8|729003.8|35
1632473640000|2021-09-24 08:54:00|730031.4|729031.4|730043.7|729043.7|730051.5|729051.5|730030|729030|18
1632473650000|2021-09-24 08:54:10|730017.1|729017.1|730028.6|729028.6|730031.8|729031.8|730006.7|729006.7|29
1632473660000|2021-09-24 08:54:20|730012.5|729012.5|730011.8|729011.8|730516.8|729026|730008.3|728516.3|19
1632473670000|2021-09-24 08:54:30|730014.3|729014.3|729985.3|728985.3|730020|729020|729978.1|728978.1|30
1632473680000|2021-09-24 08:54:40|729987.3|728987.3|729978.8|728978.8|729989|728989|729978.8|728978.8|22
1632473690000|2021-09-24 08:54:50|729978.9|728978.9|730015.2|729015.2|730024.3|729024.3|729978.9|728978.9|27
1632473700000|2021-09-24 08:55:00|730018.8|729018.8|730003.2|729003.2|730521.4|729018.8|729970.1|728520.6|32
1632473710000|2021-09-24 08:55:10|730005.4|729005.4|730012.8|729012.8|730012.8|729012.8|729987|728987|32
1632473720000|2021-09-24 08:55:20|730008.5|729008.5|730042.3|729042.3|730044.8|729044.8|729991.7|728991.7|30
1632473730000|2021-09-24 08:55:30|730040.5|729040.5|730019.7|729019.7|730041|729041|730016.7|729016.7|23
1632473740000|2021-09-24 08:55:40|730026.9|729026.9|730014.7|729014.7|730033.7|729033.7|730007.6|729007.6|27
1632473750000|2021-09-24 08:55:50|730009.6|729009.6|730102.2|729102.2|730611.9|729109.3|730006.9|728551.5|35
1632473760000|2021-09-24 08:56:00|730090.7|729090.7|730160.9|729160.9|730165.6|729165.6|730090.7|729090.7|35
1632473770000|2021-09-24 08:56:10|730173.9|729173.9|730128.6|729128.6|730173.9|729173.9|730118|729118|32
1632473780000|2021-09-24 08:56:20|730121.2|729121.2|730068.8|729068.8|730130.1|729130.1|730058.8|729058.8|29
1632473790000|2021-09-24 08:56:30|730069.9|729069.9|730068.3|729068.3|730611.8|729130|730055.5|728595.6|32
1632473800000|2021-09-24 08:56:40|730072.4|729072.4|730066|729066|730074.9|729074.9|730048.5|729048.5|24
1632473810000|2021-09-24 08:56:50|730065.2|729065.2|730081.7|729081.7|730082.8|729082.8|730063.9|729063.9|27
1632473820000|2021-09-24 08:57:00|730076.8|729076.8|730090.7|729090.7|730094.5|729094.5|730076.8|729076.8|25
1632473830000|2021-09-24 08:57:10|730090|729090|730081.7|729081.7|730096.8|729096.8|730076.3|729076.3|20
1632473840000|2021-09-24 08:57:20|730092|729092|730597|728597|730598.2|729092|730043.3|728580|34
1632473850000|2021-09-24 08:57:30|730601.5|728601.5|730043.3|729043.3|730601.5|729083.8|730034.7|728551.6|27
1632473860000|2021-09-24 08:57:40|730042.4|729042.4|730020.8|729020.8|730043.8|729043.8|730013.2|729013.2|29
1632473870000|2021-09-24 08:57:50|730022.1|729022.1|730007|729007|730025.3|729025.3|730007|729007|18
1632473880000|2021-09-24 08:58:00|730011.8|729011.8|730017.6|729017.6|730522.9|729018.7|730005.6|728520.4|13
1632473890000|2021-09-24 08:58:10|730016.8|729016.8|730020.5|729020.5|730020.5|729020.5|729999.1|728999.1|17
1632473900000|2021-09-24 08:58:20|730012|729012|730537.1|728537.1|730546.6|729051.5|729999.7|728526.1|33
1632473910000|2021-09-24 08:58:30|730536.2|728536.2|730035.8|729035.8|730539.1|729037.9|730022|728523.1|27
1632473920000|2021-09-24 08:58:40|730035.6|729035.6|730065.5|729065.5|730546.8|729065.5|730022.3|728514.6|23
1632473930000|2021-09-24 08:58:50|730055.5|729055.5|729933.4|728933.4|730517|729057.8|729933.4|728513.5|29
1632473940000|2021-09-24 08:59:00|729936.2|728936.2|729926.3|728926.3|729936.2|728936.2|729926.3|728926.3|22
1632473950000|2021-09-24 08:59:10|729927.2|728927.2|729944|728944|729949|728949|729926.4|728926.4|17
1632473960000|2021-09-24 08:59:20|729949|728949|729970.6|728970.6|730468|728970.6|729934.7|728463.9|24
1632473970000|2021-09-24 08:59:30|729973.1|728973.1|729906.6|728906.6|729973.1|728973.1|729901.3|728901.3|27
1632473980000|2021-09-24 08:59:40|729908.2|728908.2|729933.7|728933.7|730441.5|728935.3|729902.7|728441.5|29
1632473990000|2021-09-24 08:59:50|729933|728933|729943.8|728943.8|729949.1|728949.1|729911.3|728911.3|31
1632474000000|2021-09-24 09:00:00|729941.2|728941.2|730023.8|729023.8|730028.2|729028.2|729927.6|728927.6|35
1632474010000|2021-09-24 09:00:10|730033.2|729033.2|730061.7|729061.7|730063.2|729063.2|730026.9|729026.9|33
1632474020000|2021-09-24 09:00:20|730068.4|729068.4|730062.6|729062.6|730070.8|729070.8|730054.1|729054.1|27
1632474030000|2021-09-24 09:00:30|730060.9|729060.9|730075.1|729075.1|730092|729092|730055.8|729055.8|36
1632474040000|2021-09-24 09:00:40|730076.4|729076.4|730169.6|729169.6|730668.4|729180.3|730073.5|728668.4|26
1632474050000|2021-09-24 09:00:50|730160.8|729160.8|730191.4|729191.4|730700.1|729220.3|730160.8|728700.1|29
1632474060000|2021-09-24 09:01:00|730195.5|729195.5|730245|729245|730259.2|729259.2|730195.5|729195.5|35
1632474070000|2021-09-24 09:01:10|730244.9|729244.9|730269|729269|730269.9|729269.9|730207.6|729207.6|35
1632474080000|2021-09-24 09:01:20|730253.9|729253.9|730258|729258|730268|729268|730253.9|729253.9|21
1632474090000|2021-09-24 09:01:30|730257.1|729257.1|730269.9|729269.9|730278|729278|730257.1|729257.1|32
1632474100000|2021-09-24 09:01:40|730270.9|729270.9|730253.2|729253.2|730270.9|729270.9|730245.1|729245.1|26
1632474110000|2021-09-24 09:01:50|730248.8|729248.8|730255.7|729255.7|730281.5|729281.5|730226.5|729226.5|32
1632474120000|2021-09-24 09:02:00|730265|729265|730238.7|729238.7|730738.4|729265.7|730195.1|728730.5|32
1632474130000|2021-09-24 09:02:10|730248.8|729248.8|730252.1|729252.1|730252.3|729252.3|730231.3|729231.3|26
1632474140000|2021-09-24 09:02:20|730275.2|729275.2|730226.1|729226.1|730739.2|729275.2|730224.3|728739.2|32
1632474150000|2021-09-24 09:02:30|730230.1|729230.1|730200.8|729200.8|730232.2|729232.2|730197.6|729197.6|25
1632474160000|2021-09-24 09:02:40|730215.1|729215.1|730223.3|729223.3|730730.5|729224.2|730206|728725.3|27
1632474170000|2021-09-24 09:02:50|730216.2|729216.2|730258.8|729258.8|730747.8|729266.5|730213.4|728732.6|35
1632474180000|2021-09-24 09:03:00|730260|729260|730232.8|729232.8|730714.8|729269.4|730222.5|728714.8|30
1632474190000|2021-09-24 09:03:10|730233.8|729233.8|730229.6|729229.6|730244.5|729244.5|730226.1|729226.1|25
1632474200000|2021-09-24 09:03:20|730230.8|729230.8|730250|729250|730744.5|729252.8|730229.9|728742.1|22
1632474210000|2021-09-24 09:03:30|730250.8|729250.8|730280.4|729280.4|730295.5|729295.5|730238.7|729238.7|25
1632474220000|2021-09-24 09:03:40|730277.1|729277.1|730277.4|729277.4|730279.9|729279.9|730267.5|729267.5|24
1632474230000|2021-09-24 09:03:50|730272.7|729272.7|730276.9|729276.9|730281|729281|730264.7|729264.7|26
1632474240000|2021-09-24 09:04:00|730278|729278|730276.4|729276.4|730278.4|729278.4|730265.8|729265.8|22
1632474250000|2021-09-24 09:04:10|730267.5|729267.5|730265.6|729265.6|730280|729280|730265.1|729265.1|22
1632474260000|2021-09-24 09:04:20|730269|729269|730312.6|729312.6|730312.6|729312.6|730264|729264|25
1632474270000|2021-09-24 09:04:30|730311.2|729311.2|730299.1|729299.1|730313.5|729313.5|730289.9|729289.9|29
1632474280000|2021-09-24 09:04:40|730303|729303|730330.7|729330.7|730337.5|729337.5|730297.7|729297.7|35
1632474290000|2021-09-24 09:04:50|730319.5|729319.5|730326.5|729326.5|730327.2|729327.2|730310.3|729310.3|29
1632474300000|2021-09-24 09:05:00|730309.9|729309.9|730258.2|729258.2|730810.1|729331.9|730258.2|728809.8|28
1632474310000|2021-09-24 09:05:10|730277.9|729277.9|730270.1|729270.1|730280.2|729280.2|730263|729263|28
1632474320000|2021-09-24 09:05:20|730275.3|729275.3|730278.4|729278.4|730283.2|729283.2|730267.5|729267.5|29
1632474330000|2021-09-24 09:05:30|730282.3|729282.3|730767.3|728767.3|730768.1|729283.4|730267.8|728766.9|24
1632474340000|2021-09-24 09:05:40|730773.4|728773.4|730267.8|729267.8|730773.4|729272.8|730253.2|728770.1|25
1632474350000|2021-09-24 09:05:50|730266.9|729266.9|730267.2|729267.2|730268.4|729268.4|730254.1|729254.1|20
1632474360000|2021-09-24 09:06:00|730266.3|729266.3|730276|729276|730276|729276|730264.5|729264.5|15
1632474370000|2021-09-24 09:06:10|730275.7|729275.7|730329.9|729329.9|730332.7|729332.7|730270.9|729270.9|30
1632474380000|2021-09-24 09:06:20|730334.9|729334.9|730303.6|729303.6|730357.3|729357.3|730303.6|729303.6|28
1632474390000|2021-09-24 09:06:30|730300.3|729300.3|730291.3|729291.3|730797.5|729300.3|730273.4|728797.5|35
1632474400000|2021-09-24 09:06:40|730293|729293|730302.7|729302.7|730326.3|729326.3|730287.1|729287.1|36
1632474410000|2021-09-24 09:06:50|730306.3|729306.3|730275.9|729275.9|730306.5|729306.5|730275.8|729275.8|31
1632474420000|2021-09-24 09:07:00|730281.8|729281.8|730246.6|729246.6|730281.8|729281.8|730246.6|729246.6|34
1632474430000|2021-09-24 09:07:10|730247.7|729247.7|730246|729246|730743.8|729247.9|730217.7|728743.8|22
1632474440000|2021-09-24 09:07:20|730248|729248|730228.6|729228.6|730248|729248|730224.3|729224.3|24
1632474450000|2021-09-24 09:07:30|730227.1|729227.1|730121.4|729121.4|730229.7|729229.7|730120.2|729120.2|35
1632474460000|2021-09-24 09:07:40|730618|728618|730118|729118|730618|729135.9|730080.4|728577.6|29
1632474470000|2021-09-24 09:07:50|730121.2|729121.2|730134.3|729134.3|730648.7|729150.7|730121.2|728634.6|34
1632474480000|2021-09-24 09:08:00|730135|729135|730056.8|729056.8|730619.3|729143.7|730048.5|728616.1|33
1632474490000|2021-09-24 09:08:10|730054.2|729054.2|730003.5|729003.5|730553.4|729065.4|730003.5|728500|32
1632474500000|2021-09-24 09:08:20|730005.2|729005.2|729995.7|728995.7|730009.3|729009.3|729992.4|728992.4|34
1632474510000|2021-09-24 09:08:30|729997.1|728997.1|729974.6|728974.6|729999.8|728999.8|729965.5|728965.5|24
1632474520000|2021-09-24 09:08:40|729974.5|728974.5|729998.2|728998.2|730488.7|729002.8|729960.1|728483.1|35
1632474530000|2021-09-24 09:08:50|729981.3|728981.3|729974.4|728974.4|729988.9|728988.9|729970.9|728970.9|30
1632474540000|2021-09-24 09:09:00|729972.7|728972.7|729963.1|728963.1|729985.3|728985.3|729949.4|728949.4|35
1632474550000|2021-09-24 09:09:10|729952|728952|729965.5|728965.5|729970.2|728970.2|729943.4|728943.4|23
1632474560000|2021-09-24 09:09:20|729966.2|728966.2|729984.5|728984.5|730485|728988.1|729957.8|728479.9|33
1632474570000|2021-09-24 09:09:30|729985.5|728985.5|729978.3|728978.3|730001.8|729001.8|729970.6|728970.6|32
1632474580000|2021-09-24 09:09:40|729984.9|728984.9|730016.8|729016.8|730016.8|729016.8|729967.4|728967.4|38
1632474590000|2021-09-24 09:09:50|730008.3|729008.3|730063.7|729063.7|730554.2|729064.2|730008.3|728530.5|27
1632474600000|2021-09-24 09:10:00|730063.4|729063.4|730572.1|728572.1|730572.4|729079.2|730063.4|728572.1|17
1632474610000|2021-09-24 09:10:10|730571.9|728571.9|730555.7|728555.7|730571.9|729072|730055|728546.2|29
1632474620000|2021-09-24 09:10:20|730554.8|728554.8|730064.1|729064.1|730558.7|729070.6|730056|728553|33
1632474630000|2021-09-24 09:10:30|730063.1|729063.1|730073.2|729073.2|730582.7|729084.7|730060.6|728581.6|26
1632474640000|2021-09-24 09:10:40|730074.7|729074.7|730093.7|729093.7|730589.5|729098.9|730074.7|728589.5|21
1632474650000|2021-09-24 09:10:50|730095.9|729095.9|730101.3|729101.3|730103.3|729103.3|730085.7|729085.7|20
1632474660000|2021-09-24 09:11:00|730100.3|729100.3|730086.6|729086.6|730100.3|729100.3|730080.7|729080.7|26
1632474670000|2021-09-24 09:11:10|730089.7|729089.7|730084|729084|730089.7|729089.7|730083.3|729083.3|25
1632474680000|2021-09-24 09:11:20|730084.6|729084.6|730073.4|729073.4|730571.1|729085.2|730073.4|728571.1|20
1632474690000|2021-09-24 09:11:30|730073|729073|730099.5|729099.5|730099.5|729099.5|730072.2|729072.2|18
1632474700000|2021-09-24 09:11:40|730102.5|729102.5|730114.6|729114.6|730116.9|729116.9|730097.6|729097.6|24
1632474710000|2021-09-24 09:11:50|730105.5|729105.5|730105.1|729105.1|730110.5|729110.5|730103.4|729103.4|14
1632474720000|2021-09-24 09:12:00|730108|729108|730101.9|729101.9|730118.4|729118.4|730099.9|729099.9|19
1632474730000|2021-09-24 09:12:10|730103.1|729103.1|730107.4|729107.4|730117.9|729117.9|730097.5|729097.5|21
1632474740000|2021-09-24 09:12:20|730108.1|729108.1|730085.2|729085.2|730119.6|729119.6|730080.5|729080.5|27
1632474750000|2021-09-24 09:12:30|730084.3|729084.3|730076.2|729076.2|730087.3|729087.3|730074.2|729074.2|16
1632474760000|2021-09-24 09:12:40|730075.9|729075.9|730079.3|729079.3|730092.1|729092.1|730051.9|729051.9|31
1632474770000|2021-09-24 09:12:50|730080.7|729080.7|730083.5|729083.5|730093.9|729093.9|730079.2|729079.2|23
1632474780000|2021-09-24 09:13:00|730088.3|729088.3|730078.3|729078.3|730586|729106.9|730071.6|728578.6|21
1632474790000|2021-09-24 09:13:10|730075.6|729075.6|730095.2|729095.2|730100.2|729100.2|730074.3|729074.3|26
1632474800000|2021-09-24 09:13:20|730094.2|729094.2|730094.1|729094.1|730099.8|729099.8|730091.2|729091.2|17
1632474810000|2021-09-24 09:13:30|730092.7|729092.7|730095.1|729095.1|730103.7|729103.7|730092.7|729092.7|16
1632474820000|2021-09-24 09:13:40|730095|729095|730085.2|729085.2|730100.6|729100.6|730085.2|729085.2|16
1632474830000|2021-09-24 09:13:50|730086.5|729086.5|730082.5|729082.5|730113.2|729113.2|730082.5|729082.5|28
1632474840000|2021-09-24 09:14:00|730081.3|729081.3|730078.4|729078.4|730087.6|729087.6|730067.4|729067.4|23
1632474850000|2021-09-24 09:14:10|730080|729080|730103.6|729103.6|730613.7|729131.7|730080|728613.7|27
1632474860000|2021-09-24 09:14:20|730631|728631|730103.8|729103.8|730631|729122.4|730090.1|728606.4|30
1632474870000|2021-09-24 09:14:30|730120.4|729120.4|730116.7|729116.7|730120.4|729120.4|730109|729109|19
1632474880000|2021-09-24 09:14:40|730117.1|729117.1|730123.7|729123.7|730142.7|729142.7|730115.9|729115.9|21
1632474890000|2021-09-24 09:14:50|730122.6|729122.6|730118.2|729118.2|730124.9|729124.9|730116.7|729116.7|18
1632474900000|2021-09-24 09:15:00|730118.6|729118.6|730114.5|729114.5|730130.3|729130.3|730112.9|729112.9|30
1632474910000|2021-09-24 09:15:10|730115.1|729115.1|730150|729150|730150|729150|730112.4|729112.4|25
1632474920000|2021-09-24 09:15:20|730152|729152|730165|729165|730165|729165|730142.3|729142.3|12
1632474930000|2021-09-24 09:15:30|730160.1|729160.1|730649.3|728649.3|730653.3|729163.7|730139.7|728643.9|25
1632474940000|2021-09-24 09:15:40|730136.1|729136.1|730144.3|729144.3|730155.2|729155.2|730129.4|729129.4|29
1632474950000|2021-09-24 09:15:50|730144.5|729144.5|730146.2|729146.2|730162.2|729162.2|730143.2|729143.2|21
1632474960000|2021-09-24 09:16:00|730144.7|729144.7|730118.9|729118.9|730148.5|729148.5|730104.1|729104.1|31
1632474970000|2021-09-24 09:16:10|730105.5|729105.5|730124.9|729124.9|730124.9|729124.9|730105.5|729105.5|27
1632474980000|2021-09-24 09:16:20|730122|729122|730113.7|729113.7|730123.5|729123.5|730095.3|729095.3|29
1632474990000|2021-09-24 09:16:30|730113.3|729113.3|730117.4|729117.4|730612.5|729128.8|730111.6|728612.5|26
1632475000000|2021-09-24 09:16:40|730117.1|729117.1|730133.6|729133.6|730148|729148|730115.9|729115.9|29
1632475010000|2021-09-24 09:16:50|730128.3|729128.3|730114.7|729114.7|730137.2|729137.2|730112.5|729112.5|27
1632475020000|2021-09-24 09:17:00|730115.1|729115.1|730112.1|729112.1|730122.6|729122.6|730099.5|729099.5|29
1632475030000|2021-09-24 09:17:10|730113.2|729113.2|730138.9|729138.9|730163.1|729163.1|730097|729097|26
1632475040000|2021-09-24 09:17:20|730142.1|729142.1|730141.3|729141.3|730143.5|729143.5|730131.8|729131.8|23
1632475050000|2021-09-24 09:17:30|730139.5|729139.5|730151|729151|730155.3|729155.3|730132.5|729132.5|28
1632475060000|2021-09-24 09:17:40|730150.1|729150.1|730147.6|729147.6|730150.1|729150.1|730143.2|729143.2|21
1632475070000|2021-09-24 09:17:50|730126.9|729126.9|730119.9|729119.9|730137.4|729137.4|730117.6|729117.6|35
1632475080000|2021-09-24 09:18:00|730123.9|729123.9|730119|729119|730590.4|729126.6|730083.1|728590.4|34
1632475090000|2021-09-24 09:18:10|730120.5|729120.5|730097.3|729097.3|730120.5|729120.5|730088.9|729088.9|29
1632475100000|2021-09-24 09:18:20|730097.1|729097.1|730088.9|729088.9|730097.1|729097.1|730057.2|729057.2|36
1632475110000|2021-09-24 09:18:30|730104.2|729104.2|730112.8|729112.8|730112.8|729112.8|730090.4|729090.4|18
1632475120000|2021-09-24 09:18:40|730113.2|729113.2|730123.1|729123.1|730124.7|729124.7|730109.8|729109.8|25
1632475130000|2021-09-24 09:18:50|730121.9|729121.9|730116.7|729116.7|730126.8|729126.8|730114.3|729114.3|20
1632475140000|2021-09-24 09:19:00|730115.2|729115.2|730118.8|729118.8|730120.4|729120.4|730104.1|729104.1|22
1632475150000|2021-09-24 09:19:10|730118.1|729118.1|730154.4|729154.4|730154.4|729154.4|730107.7|729107.7|29
1632475160000|2021-09-24 09:19:20|730153.9|729153.9|730126.9|729126.9|730668|729153.9|730121.7|728668|25
1632475170000|2021-09-24 09:19:30|730126.6|729126.6|730130.1|729130.1|730133.7|729133.7|730125.6|729125.6|19
1632475180000|2021-09-24 09:19:40|730127.4|729127.4|730137.3|729137.3|730141.6|729141.6|730121.2|729121.2|20
1632475190000|2021-09-24 09:19:50|730136.4|729136.4|730136.7|729136.7|730147.1|729147.1|730128.6|729128.6|25
1632475200000|2021-09-24 09:20:00|730135.8|729135.8|730109.7|729109.7|730135.8|729135.8|730109.2|729109.2|28
1632475210000|2021-09-24 09:20:10|730115.8|729115.8|730109.9|729109.9|730120.9|729120.9|730107.3|729107.3|19
1632475220000|2021-09-24 09:20:20|730115.3|729115.3|730042|729042|730115.3|729115.3|730040.5|729040.5|34
1632475230000|2021-09-24 09:20:30|730037.4|729037.4|729991.8|728991.8|730501.3|729037.4|729990.8|728501|30
1632475240000|2021-09-24 09:20:40|729992.3|728992.3|730024.4|729024.4|730024.4|729024.4|729982.9|728982.9|25
1632475250000|2021-09-24 09:20:50|730012.1|729012.1|730067.9|729067.9|730564.1|729067.9|730008.9|728551.5|32
1632475260000|2021-09-24 09:21:00|730070.5|729070.5|730051.7|729051.7|730570.8|729082.3|730047.1|728560.5|31
1632475270000|2021-09-24 09:21:10|730052.6|729052.6|730549.5|728549.5|730567.3|729057.6|730052.6|728549.5|22
1632475280000|2021-09-24 09:21:20|730560.9|728560.9|730552.2|728552.2|730564.3|728564.3|730547.4|728547.4|29
1632475290000|2021-09-24 09:21:30|730552.5|728552.5|730019.3|729019.3|730552.5|729049.9|730014.9|728517.6|24
1632475300000|2021-09-24 09:21:40|730034.8|729034.8|730077.4|729077.4|730574.9|729077.4|730024.6|728526|32
1632475310000|2021-09-24 09:21:50|730075.7|729075.7|730592.5|728592.5|730594.6|729101.1|730075.7|728589.4|26
1632475320000|2021-09-24 09:22:00|730592.3|728592.3|730022.8|729022.8|730595|729075.7|730006.9|728572.6|28
1632475330000|2021-09-24 09:22:10|730021.2|729021.2|730013.8|729013.8|730025.6|729025.6|730009.9|729009.9|29
1632475340000|2021-09-24 09:22:20|730014|729014|729987.3|728987.3|730014|729014|729983.7|728983.7|30
1632475350000|2021-09-24 09:22:30|729989.2|728989.2|729956.2|728956.2|730477.8|728989.2|729953.6|728471.9|32
1632475360000|2021-09-24 09:22:40|729955.8|728955.8|729964.1|728964.1|730466|728966.8|729951.1|728462.8|27
1632475370000|2021-09-24 09:22:50|729977.2|728977.2|729995.5|728995.5|730500.7|729011.1|729974.6|728500.7|32
1632475380000|2021-09-24 09:23:00|730014|729014|730006.6|729006.6|730039.6|729039.6|730006.3|729006.3|33
1632475390000|2021-09-24 09:23:10|730009.4|729009.4|730058.9|729058.9|730555.7|729061.9|730003|728555.7|31
1632475400000|2021-09-24 09:23:20|730058.6|729058.6|730073|729073|730074.2|729074.2|730048.3|729048.3|34
1632475410000|2021-09-24 09:23:30|730069.9|729069.9|730018.8|729018.8|730543.4|729073.4|730009.5|728543.4|24
1632475420000|2021-09-24 09:23:40|730011.5|729011.5|730561.3|728561.3|730561.3|729040.8|729991.7|728497.6|29
1632475430000|2021-09-24 09:23:50|730558.4|728558.4|729976.2|728976.2|730558.4|729066.1|729975.7|728504.3|38
1632475440000|2021-09-24 09:24:00|729978.9|728978.9|729865|728865|729982.5|728982.5|729865|728865|34
1632475450000|2021-09-24 09:24:10|729867.5|728867.5|729848.9|728848.9|729867.9|728867.9|729840.1|728840.1|32
1632475460000|2021-09-24 09:24:20|729849.2|728849.2|729821|728821|729852.5|728852.5|729816.3|728816.3|22
1632475470000|2021-09-24 09:24:30|729824.2|728824.2|729818.8|728818.8|729826.3|728826.3|729814.7|728814.7|21
1632475480000|2021-09-24 09:24:40|729812.2|728812.2|729796.2|728796.2|729812.2|728812.2|729792.6|728792.6|22
1632475490000|2021-09-24 09:24:50|729796.1|728796.1|729776.9|728776.9|729796.5|728796.5|729768.3|728768.3|22
1632475500000|2021-09-24 09:25:00|729686.7|728686.7|729596.8|728596.8|730187.4|728686.7|729596.8|728094.9|33
1632475510000|2021-09-24 09:25:10|729600.8|728600.8|730111.9|728111.9|730111.9|728600.8|729572.2|728072.7|26
1632475520000|2021-09-24 09:25:20|730092.4|728092.4|729640.2|728640.2|730092.4|728640.2|729601.3|728090.8|27
1632475530000|2021-09-24 09:25:30|729631.8|728631.8|729660.8|728660.8|730191.1|728692|729631.8|728161.4|28
1632475540000|2021-09-24 09:25:40|729658.4|728658.4|730180.2|728180.2|730180.2|728665.3|729656.6|728173.1|24
1632475550000|2021-09-24 09:25:50|730182.4|728182.4|729657.6|728657.6|730191.3|728667.2|729655.7|728168.5|27
1632475560000|2021-09-24 09:26:00|729653.5|728653.5|730151.1|728151.1|730151.1|728653.5|729641.8|728133.7|24
1632475570000|2021-09-24 09:26:10|730149.3|728149.3|729639.4|728639.4|730149.3|728641.7|729637.1|728139|13
1632475580000|2021-09-24 09:26:20|729638.7|728638.7|729624|728624|729638.7|728638.7|729618.9|728618.9|22
1632475590000|2021-09-24 09:26:30|729629.9|728629.9|729526.1|728526.1|729636.7|728636.7|729522.9|728522.9|31
1632475600000|2021-09-24 09:26:40|729524.2|728524.2|729530.7|728530.7|729545|728545|729521.8|728521.8|28
1632475610000|2021-09-24 09:26:50|729530.9|728530.9|729534.9|728534.9|729544.3|728544.3|729527.9|728527.9|14
1632475620000|2021-09-24 09:27:00|729552.8|728552.8|729543.9|728543.9|729552.8|728552.8|729539.9|728539.9|25
1632475630000|2021-09-24 09:27:10|729547.9|728547.9|730155.4|728155.4|730161.5|728658.3|729545.8|728122|31
1632475640000|2021-09-24 09:27:20|730160.4|728160.4|729744.4|728744.4|730244.8|728744.4|729677.3|728160.1|32
1632475650000|2021-09-24 09:27:30|729741|728741|729821|728821|730348.5|728822.2|729741|728309.7|31
1632475660000|2021-09-24 09:27:40|729801.5|728801.5|729807.8|728807.8|729817.6|728817.6|729792.5|728792.5|29
1632475670000|2021-09-24 09:27:50|729808.8|728808.8|730323|728323|730326|728854.9|729805.8|728322.1|32
1632475680000|2021-09-24 09:28:00|730323.2|728323.2|730345.7|728345.7|730373|728373|730316.1|728316.1|27
1632475690000|2021-09-24 09:28:10|730342.7|728342.7|730336.9|728336.9|730350.1|728852.8|729842.9|728334.7|20
1632475700000|2021-09-24 09:28:20|730339.1|728339.1|729843.3|728843.3|730339.1|728850.2|729836.3|728339.1|24
1632475710000|2021-09-24 09:28:30|729851.2|728851.2|730359.8|728359.8|730359.8|728862|729834.7|728346.5|25
1632475720000|2021-09-24 09:28:40|730345.8|728345.8|729851.2|728851.2|730346.7|728864.9|729840|728345.8|24
1632475730000|2021-09-24 09:28:50|729848.9|728848.9|729856.9|728856.9|729858.7|728858.7|729847.3|728847.3|18
1632475740000|2021-09-24 09:29:00|729849.8|728849.8|729851.2|728851.2|729854|728854|729845.4|728845.4|17
1632475750000|2021-09-24 09:29:10|729849.4|728849.4|729834.3|728834.3|729850.4|728850.4|729815.2|728815.2|22
1632475760000|2021-09-24 09:29:20|729851.3|728851.3|729839.8|728839.8|729860.9|728860.9|729836.5|728836.5|17
1632475770000|2021-09-24 09:29:30|729839.2|728839.2|729870.6|728870.6|729872.6|728872.6|729837.2|728837.2|29
1632475780000|2021-09-24 09:29:40|729865.5|728865.5|729860.7|728860.7|729875.3|728875.3|729859.3|728859.3|32
1632475790000|2021-09-24 09:29:50|729861.9|728861.9|729844.1|728844.1|729862.7|728862.7|729843.5|728843.5|23
1632475800000|2021-09-24 09:30:00|729843.7|728843.7|729891.6|728891.6|729896.4|728896.4|729843.7|728843.7|25
1632475810000|2021-09-24 09:30:10|729895.5|728895.5|729876.5|728876.5|729895.5|728895.5|729875.7|728875.7|22
1632475820000|2021-09-24 09:30:20|729870.2|728870.2|729916.3|728916.3|729916.3|728916.3|729866.7|728866.7|23
1632475830000|2021-09-24 09:30:30|729920.7|728920.7|729937.2|728937.2|729955.6|728955.6|729920.5|728920.5|29
1632475840000|2021-09-24 09:30:40|729929.6|728929.6|729980.1|728980.1|729980.9|728980.9|729929.6|728929.6|27
1632475850000|2021-09-24 09:30:50|729974.6|728974.6|729970.2|728970.2|729977.9|728977.9|729948|728948|24
1632475860000|2021-09-24 09:31:00|729965.7|728965.7|729959.7|728959.7|729969|728969|729948.5|728948.5|26
1632475870000|2021-09-24 09:31:10|729958.6|728958.6|729936.8|728936.8|729964.9|728964.9|729930.2|728930.2|28
1632475880000|2021-09-24 09:31:20|729932.7|728932.7|729933.3|728933.3|729944.8|728944.8|729928.1|728928.1|21
1632475890000|2021-09-24 09:31:30|729926.8|728926.8|729961.3|728961.3|729968.6|728968.6|729926.8|728926.8|24
1632475900000|2021-09-24 09:31:40|729937|728937|729937.5|728937.5|729949.8|728949.8|729927.9|728927.9|30
1632475910000|2021-09-24 09:31:50|729937.8|728937.8|729953.2|728953.2|729967.2|728967.2|729932.6|728932.6|25
1632475920000|2021-09-24 09:32:00|729954.8|728954.8|729949.8|728949.8|729966.3|728966.3|729948.3|728948.3|26
1632475930000|2021-09-24 09:32:10|729950.6|728950.6|729971.2|728971.2|729977.2|728977.2|729947.3|728947.3|27
1632475940000|2021-09-24 09:32:20|729970.2|728970.2|729923.1|728923.1|729973.6|728973.6|729917.7|728917.7|29
1632475950000|2021-09-24 09:32:30|729925|728925|729924.9|728924.9|729928.4|728928.4|729922|728922|25
1632475960000|2021-09-24 09:32:40|729934.2|728934.2|729940.2|728940.2|729940.2|728940.2|729917.8|728917.8|24
1632475970000|2021-09-24 09:32:50|729925.7|728925.7|729921.5|728921.5|729931.4|728931.4|729918.2|728918.2|23
1632475980000|2021-09-24 09:33:00|729914.6|728914.6|729907.7|728907.7|729922.7|728922.7|729897.7|728897.7|27
1632475990000|2021-09-24 09:33:10|729910.1|728910.1|729892.1|728892.1|729918.9|728918.9|729879.1|728879.1|25
1632476000000|2021-09-24 09:33:20|729892.6|728892.6|729918.6|728918.6|729934|728934|729874.5|728874.5|22
1632476010000|2021-09-24 09:33:30|729926.9|728926.9|729805.1|728805.1|729926.9|728926.9|729788.8|728788.8|27
1632476020000|2021-09-24 09:33:40|729805.7|728805.7|729784.3|728784.3|729810.4|728810.4|729779.4|728779.4|30
1632476030000|2021-09-24 09:33:50|729781|728781|729714.8|728714.8|729785.1|728785.1|729705.7|728705.7|35
1632476040000|2021-09-24 09:34:00|729716.1|728716.1|729755.2|728755.2|729755.2|728755.2|729667.4|728667.4|35
1632476050000|2021-09-24 09:34:10|729761.8|728761.8|729754.2|728754.2|729770.7|728770.7|729748.9|728748.9|32
1632476060000|2021-09-24 09:34:20|729747.5|728747.5|729710.5|728710.5|729747.5|728747.5|729706.5|728706.5|35
1632476070000|2021-09-24 09:34:30|729712.2|728712.2|729622.9|728622.9|729712.9|728712.9|729622.9|728622.9|32
1632476080000|2021-09-24 09:34:40|729620.9|728620.9|729610.5|728610.5|729632.5|728632.5|729610.5|728610.5|24
1632476090000|2021-09-24 09:34:50|729611.1|728611.1|729612.4|728612.4|729617.1|728617.1|729609|728609|23
1632476100000|2021-09-24 09:35:00|729611.2|728611.2|729596.4|728596.4|729612.7|728612.7|729595.6|728595.6|25
1632476110000|2021-09-24 09:35:10|729597.6|728597.6|729579.8|728579.8|729601.1|728601.1|729571.5|728571.5|31
1632476120000|2021-09-24 09:35:20|729585.6|728585.6|729596.3|728596.3|729596.3|728596.3|729574|728574|31
1632476130000|2021-09-24 09:35:30|729599.9|728599.9|729625.4|728625.4|729641.1|728641.1|729598.4|728598.4|29
1632476140000|2021-09-24 09:35:40|729628.5|728628.5|729578.2|728578.2|729629.6|728629.6|729573.5|728573.5|38
1632476150000|2021-09-24 09:35:50|729571|728571|729652.4|728652.4|729690.5|728690.5|729571|728571|38
1632476160000|2021-09-24 09:36:00|729660.1|728660.1|729564.9|728564.9|729660.1|728660.1|729557.1|728557.1|33
1632476170000|2021-09-24 09:36:10|729570.1|728570.1|729555.8|728555.8|729585.6|728585.6|729542|728542|30
1632476180000|2021-09-24 09:36:20|729561.7|728561.7|729557.5|728557.5|729586|728586|729456.6|728456.6|35
1632476190000|2021-09-24 09:36:30|729570.2|728570.2|729539.8|728539.8|729585.2|728585.2|729539.8|728539.8|36
1632476200000|2021-09-24 09:36:40|729524.5|728524.5|729520|728520|729536.7|728536.7|729503.6|728503.6|25
1632476210000|2021-09-24 09:36:50|729519.5|728519.5|729515.3|728515.3|729540.6|728540.6|729514.4|728514.4|20
1632476220000|2021-09-24 09:37:00|729522.3|728522.3|729549.7|728549.7|729555.7|728555.7|729517.3|728517.3|29
1632476230000|2021-09-24 09:37:10|729544.1|728544.1|729539|728539|729547.4|728547.4|729536.2|728536.2|25
1632476240000|2021-09-24 09:37:20|729538.9|728538.9|729540.9|728540.9|729541|728541|729535.1|728535.1|18
1632476250000|2021-09-24 09:37:30|729538.7|728538.7|729477|728477|729544.5|728544.5|729467.9|728467.9|30
1632476260000|2021-09-24 09:37:40|729476.4|728476.4|729440.7|728440.7|729479.5|728479.5|729440.3|728440.3|31
1632476270000|2021-09-24 09:37:50|729441.7|728441.7|729451.5|728451.5|729461.4|728461.4|729441.7|728441.7|27
1632476280000|2021-09-24 09:38:00|729455.2|728455.2|729453|728453|729461.7|728461.7|729448.5|728448.5|21
1632476290000|2021-09-24 09:38:10|729441.7|728441.7|729405.8|728405.8|729459.2|728459.2|729405.1|728405.1|33
1632476300000|2021-09-24 09:38:20|729403.8|728403.8|729320.3|728320.3|729405.2|728405.2|729320.3|728320.3|25
1632476310000|2021-09-24 09:38:30|729327.3|728327.3|729343.7|728343.7|729354.1|728354.1|729323.7|728323.7|31
1632476320000|2021-09-24 09:38:40|729347|728347|729344.7|728344.7|729347|728347|729343.7|728343.7|4
1632476330000|2021-09-24 09:38:50|729355.6|728355.6|729362.8|728362.8|729370.7|728370.7|729335.1|728335.1|31
1632476340000|2021-09-24 09:39:00|729367.5|728367.5|729791.4|727791.4|729791.4|728372.1|729294.9|727791.4|32
1632476350000|2021-09-24 09:39:10|729785.9|727785.9|729280.8|728280.8|729785.9|728302.8|729275.2|727768.8|34
1632476360000|2021-09-24 09:39:20|729279.9|728279.9|729282.8|728282.8|729298|728298|729279.9|728279.9|22
1632476370000|2021-09-24 09:39:30|729282.1|728282.1|729254.4|728254.4|729287.1|728287.1|729254.4|728254.4|27
1632476380000|2021-09-24 09:39:40|729256.1|728256.1|729189.7|728189.7|729289.3|728289.3|729185|728185|27
1632476390000|2021-09-24 09:39:50|729157.9|728157.9|729163.6|728163.6|729174.8|728174.8|729152.4|728152.4|28
1632476400000|2021-09-24 09:40:00|729172.7|728172.7|729164.8|728164.8|729177.1|728177.1|729160.2|728160.2|32
1632476410000|2021-09-24 09:40:10|729178|728178|729157.4|728157.4|729178.2|728178.2|729154.8|728154.8|17
1632476420000|2021-09-24 09:40:20|729157.2|728157.2|729128.8|728128.8|729157.2|728157.2|729128.8|728128.8|26
1632476430000|2021-09-24 09:40:30|729134.5|728134.5|729170.7|728170.7|729694.7|728173.2|729134.5|727694.7|33
1632476440000|2021-09-24 09:40:40|729171.5|728171.5|729155.7|728155.7|729182.3|728182.3|729142.7|728142.7|26
1632476450000|2021-09-24 09:40:50|729154.4|728154.4|729154.2|728154.2|729169.8|728169.8|729154.2|728154.2|15
1632476460000|2021-09-24 09:41:00|729154.1|728154.1|729140.8|728140.8|729156|728156|729137.5|728137.5|24
1632476470000|2021-09-24 09:41:10|729140.3|728140.3|729062.8|728062.8|729144.3|728144.3|729055.8|728055.8|28
1632476480000|2021-09-24 09:41:20|729061.5|728061.5|729074.8|728074.8|729579|728091.3|729060.2|727567.7|30
1632476490000|2021-09-24 09:41:30|729076.7|728076.7|729134.1|728134.1|729634.4|728144.4|729076.7|727628.6|32
1632476500000|2021-09-24 09:41:40|729137.6|728137.6|729153.6|728153.6|729656.6|728161.8|729130.4|727656.4|34
1632476510000|2021-09-24 09:41:50|729152.2|728152.2|729167.4|728167.4|729167.4|728167.4|729149.7|728149.7|21
1632476520000|2021-09-24 09:42:00|729168.1|728168.1|729187.1|728187.1|729191.7|728191.7|729158|728158|30
1632476530000|2021-09-24 09:42:10|729182.3|728182.3|729190|728190|729197.6|728197.6|729180.8|728180.8|22
1632476540000|2021-09-24 09:42:20|729187.7|728187.7|729181.3|728181.3|729189.2|728189.2|729179.3|728179.3|12
1632476550000|2021-09-24 09:42:30|729204.2|728204.2|729826.2|727826.2|729826.2|728343.4|729192.1|727826.2|21
1632476560000|2021-09-24 09:42:40|729285.3|728285.3|729774.9|727774.9|729800.1|728299.7|729280.2|727774.9|26
1632476570000|2021-09-24 09:42:50|729775.7|727775.7|729774.2|727774.2|729775.7|728261.1|729239.6|727748.2|23
1632476580000|2021-09-24 09:43:00|729769.8|727769.8|729260.4|728260.4|729779.5|728280.5|729260.4|727769.8|28
1632476590000|2021-09-24 09:43:10|729271.9|728271.9|729306.1|728306.1|729795.3|728306.1|729261.7|727795.3|24
1632476600000|2021-09-24 09:43:20|729282.3|728282.3|729273.2|728273.2|729313.6|728313.6|729269.9|728269.9|29
1632476610000|2021-09-24 09:43:30|729273|728273|729343.7|728343.7|729348.2|728348.2|729272.6|728272.6|28
1632476620000|2021-09-24 09:43:40|729338.3|728338.3|729380.4|728380.4|729910.4|728380.4|729334.6|727873.4|37
1632476630000|2021-09-24 09:43:50|729387|728387|729894.3|727894.3|729905.6|728387|729367.5|727863.8|37
1632476640000|2021-09-24 09:44:00|729893.9|727893.9|729884.8|727884.8|729929.9|728437.6|729386|727882.9|39
1632476650000|2021-09-24 09:44:10|729883.5|727883.5|729862.3|727862.3|729883.5|728343.1|729329.8|727840.2|27
1632476660000|2021-09-24 09:44:20|729855.2|727855.2|729856.5|727856.5|729869.5|728361.3|729361.3|727846.6|24
1632476670000|2021-09-24 09:44:30|729859.4|727859.4|729912.1|727912.1|729912.1|728386.6|729354.2|727859.4|35
1632476680000|2021-09-24 09:44:40|729908.8|727908.8|729907.4|727907.4|729920.3|727920.3|729903.5|727903.5|22
1632476690000|2021-09-24 09:44:50|729900.1|727900.1|729418.8|728418.8|729918.3|728423.7|729390.2|727892.2|33
1632476700000|2021-09-24 09:45:00|729411.6|728411.6|729418.4|728418.4|729929.9|728440.9|729390.2|727902|37
1632476710000|2021-09-24 09:45:10|729401.2|728401.2|729531.6|728531.6|730022.4|728539.9|729399.5|728022.4|33
1632476720000|2021-09-24 09:45:20|729537.5|728537.5|729474.5|728474.5|729996.7|728537.5|729455.8|727973.4|28
1632476730000|2021-09-24 09:45:30|729466.6|728466.6|729464.3|728464.3|730008.1|728490.8|729450|727968.7|26
1632476740000|2021-09-24 09:45:40|729461.7|728461.7|730064.7|728064.7|730064.7|728529.8|729460.8|727965.8|33
1632476750000|2021-09-24 09:45:50|729578.9|728578.9|730031|728031|730121.2|728646.4|729532.5|728022.8|34
1632476760000|2021-09-24 09:46:00|730030.2|728030.2|729502.7|728502.7|730030.2|728539.2|729487.8|727989|30
1632476770000|2021-09-24 09:46:10|729485.9|728485.9|729517.6|728517.6|730044.1|728541.4|729485.9|728018|30
1632476780000|2021-09-24 09:46:20|729532.3|728532.3|730009.8|728009.8|730043.7|728544.7|729513.8|728009.8|30
1632476790000|2021-09-24 09:46:30|730010|728010|729495.5|728495.5|730023.1|728526.4|729493.9|727995.4|30
1632476800000|2021-09-24 09:46:40|729510.7|728510.7|729543.8|728543.8|730072.4|728565.7|729498.3|728072.4|28
1632476810000|2021-09-24 09:46:50|729550.7|728550.7|729585.3|728585.3|730111.6|728598.4|729541.7|728099|31
1632476820000|2021-09-24 09:47:00|729585.2|728585.2|729636.4|728636.4|729641.1|728641.1|729585.2|728585.2|32
1632476830000|2021-09-24 09:47:10|729634.7|728634.7|729669.1|728669.1|730133|728673.6|729622.6|728126.5|24
1632476840000|2021-09-24 09:47:20|729663.5|728663.5|729662.5|728662.5|729666.2|728666.2|729659.3|728659.3|18
1632476850000|2021-09-24 09:47:30|729662.1|728662.1|729681.3|728681.3|729705.4|728705.4|729657.8|728657.8|28
1632476860000|2021-09-24 09:47:40|729688.8|728688.8|729694.9|728694.9|729722.8|728722.8|729675|728675|31
1632476870000|2021-09-24 09:47:50|729701|728701|729658.4|728658.4|730146.2|728715.6|729658.4|728146.2|28
1632476880000|2021-09-24 09:48:00|729658.5|728658.5|729666.8|728666.8|729672.9|728672.9|729651.1|728651.1|32
1632476890000|2021-09-24 09:48:10|729669.7|728669.7|729671.3|728671.3|730148.4|728671.3|729582.8|728091.6|35
1632476900000|2021-09-24 09:48:20|730136.7|728136.7|729620.8|728620.8|730145.3|728647.9|729613|728098.6|32
1632476910000|2021-09-24 09:48:30|729625.9|728625.9|729690.8|728690.8|730178.6|728690.8|729616.5|728146.6|30
1632476920000|2021-09-24 09:48:40|729684.9|728684.9|729682.4|728682.4|730165|728699.4|729677.9|728165|26
1632476930000|2021-09-24 09:48:50|730176.6|728176.6|730137.6|728137.6|730203.5|728689.7|729640.5|728126.6|28
1632476940000|2021-09-24 09:49:00|729661|728661|730179.9|728179.9|730208.7|728716.4|729644.3|728138.6|31
1632476950000|2021-09-24 09:49:10|730177.1|728177.1|730189|728189|730216.5|728709.6|729707.1|728130.9|28
1632476960000|2021-09-24 09:49:20|729701.1|728701.1|729634.5|728634.5|730164.7|728701.1|729629.8|728108.8|29
1632476970000|2021-09-24 09:49:30|729634.8|728634.8|729605.8|728605.8|730102.3|728634.8|729596.5|728087.9|26
1632476980000|2021-09-24 09:49:40|729605.5|728605.5|729604.6|728604.6|729608.2|728608.2|729603.7|728603.7|12
1632476990000|2021-09-24 09:49:50|729594.3|728594.3|729612.3|728612.3|730105.1|728623.5|729594.3|728088.1|22
1632477000000|2021-09-24 09:50:00|730104.9|728104.9|730118.6|728118.6|730119.8|728624.6|729604|728104.9|20
1632477010000|2021-09-24 09:50:10|730119.6|728119.6|730086|728086|730128.6|728617|729617|728073|27
1632477020000|2021-09-24 09:50:20|730091.6|728091.6|729604.5|728604.5|730091.6|728604.5|729579.3|728086.7|24
1632477030000|2021-09-24 09:50:30|729604.3|728604.3|729590.8|728590.8|730090.5|728608.6|729583.8|728075.3|20
1632477040000|2021-09-24 09:50:40|729581.9|728581.9|729580.3|728580.3|729603.3|728603.3|729580.3|728580.3|21
1632477050000|2021-09-24 09:50:50|729580.9|728580.9|729599.1|728599.1|730094.4|728621.8|729580.9|728066.7|23
1632477060000|2021-09-24 09:51:00|729601.2|728601.2|729544|728544|730080.7|728601.2|729544|728013.8|29
1632477070000|2021-09-24 09:51:10|729539.8|728539.8|730029.4|728029.4|730029.4|728555.6|729533.1|728016.6|18
1632477080000|2021-09-24 09:51:20|730028.6|728028.6|729512.9|728512.9|730033.4|728533.1|729512.9|727990|14
1632477090000|2021-09-24 09:51:30|729512.3|728512.3|729999.6|727999.6|729999.6|728513.9|729493.9|727982.4|19
1632477100000|2021-09-24 09:51:40|729494.3|728494.3|729496.8|728496.8|729506.4|728506.4|729487.8|728487.8|14
1632477110000|2021-09-24 09:51:50|729495.2|728495.2|729474.7|728474.7|729974.4|728495.2|729440|727937.3|30
1632477120000|2021-09-24 09:52:00|729474.2|728474.2|729425.6|728425.6|729948.6|728487.6|729425.6|727940.3|29
1632477130000|2021-09-24 09:52:10|729428.3|728428.3|729425.8|728425.8|729916.6|728429.5|729423.7|727893.8|19
1632477140000|2021-09-24 09:52:20|729428.8|728428.8|729424.7|728424.7|729431.1|728431.1|729418|728418|18
1632477150000|2021-09-24 09:52:30|729426|728426|729419.6|728419.6|729894.8|728428.1|729416.4|727894.8|23
1632477160000|2021-09-24 09:52:40|729420.3|728420.3|729919.5|727919.5|729919.5|728428.4|729420.3|727893.5|24
1632477170000|2021-09-24 09:52:50|729914.2|727914.2|729435.3|728435.3|729920.7|728435.6|729432.2|727914.2|16
1632477180000|2021-09-24 09:53:00|729427|728427|729419.2|728419.2|729921.9|728427.2|729402.4|727885.6|31
1632477190000|2021-09-24 09:53:10|729420.4|728420.4|729897.3|727897.3|729897.3|728457|729412.4|727897.3|26
1632477200000|2021-09-24 09:53:20|729910|727910|729469.3|728469.3|729949.6|728476.9|729422.4|727910|23
1632477210000|2021-09-24 09:53:30|729469.5|728469.5|729961.9|727961.9|729962.6|728473.4|729469.5|727931.6|12
1632477220000|2021-09-24 09:53:40|729445.1|728445.1|729426.8|728426.8|729944.5|728450.5|729425.6|727922.8|28
1632477230000|2021-09-24 09:53:50|729425.3|728425.3|729472.2|728472.2|729484.1|728484.1|729424.2|728424.2|24
1632477240000|2021-09-24 09:54:00|729472.8|728472.8|729484.1|728484.1|729494.8|728494.8|729470.9|728470.9|21
1632477250000|2021-09-24 09:54:10|729483.9|728483.9|729522.9|728522.9|729534.6|728534.6|729482.8|728482.8|24
1632477260000|2021-09-24 09:54:20|729525.5|728525.5|729520.5|728520.5|729531.6|728531.6|729519.2|728519.2|17
1632477270000|2021-09-24 09:54:30|729517.4|728517.4|729525.2|728525.2|729537.1|728537.1|729517.4|728517.4|17
1632477280000|2021-09-24 09:54:40|729522.9|728522.9|729517.5|728517.5|729522.9|728522.9|729501.7|728501.7|30
1632477290000|2021-09-24 09:54:50|729512.2|728512.2|729479.6|728479.6|729514.3|728514.3|729455.5|728455.5|31
1632477300000|2021-09-24 09:55:00|729481|728481|729485.2|728485.2|729486.4|728486.4|729478.4|728478.4|17
1632477310000|2021-09-24 09:55:10|729485|728485|729461.9|728461.9|729486.8|728486.8|729452.5|728452.5|22
1632477320000|2021-09-24 09:55:20|729462.8|728462.8|729449.6|728449.6|729470.4|728470.4|729444.9|728444.9|20
1632477330000|2021-09-24 09:55:30|729447.8|728447.8|729453.8|728453.8|729474.6|728474.6|729447.5|728447.5|18
1632477340000|2021-09-24 09:55:40|729457|728457|729468.4|728468.4|729479.9|728479.9|729457|728457|21
1632477350000|2021-09-24 09:55:50|729468.2|728468.2|729408.5|728408.5|729469.5|728469.5|729403.9|728403.9|18
1632477360000|2021-09-24 09:56:00|729385.5|728385.5|729415.8|728415.8|729908.6|728448.9|729384.1|727900|31
1632477370000|2021-09-24 09:56:10|729411.7|728411.7|729456.5|728456.5|729456.5|728456.5|729409.4|728409.4|33
1632477380000|2021-09-24 09:56:20|729433.2|728433.2|729525.7|728525.7|729525.7|728525.7|729433.2|728433.2|23
1632477390000|2021-09-24 09:56:30|729523.1|728523.1|729511.2|728511.2|729533|728533|729508.2|728508.2|20
1632477400000|2021-09-24 09:56:40|729514.5|728514.5|729533.2|728533.2|729546.4|728546.4|729514.5|728514.5|30
1632477410000|2021-09-24 09:56:50|729519.4|728519.4|729510.5|728510.5|729544.5|728544.5|729503.5|728503.5|23
1632477420000|2021-09-24 09:57:00|729546.5|728546.5|729617.5|728617.5|730083.5|728645|729546.5|728083.5|31
1632477430000|2021-09-24 09:57:10|729621|728621|730090.1|728090.1|730097.5|728621|729578.4|728076|26
1632477440000|2021-09-24 09:57:20|730101.3|728101.3|729643|728643|730101.3|728643|729594.2|728099.8|17
1632477450000|2021-09-24 09:57:30|729636.3|728636.3|729644.6|728644.6|729648.4|728648.4|729627.9|728627.9|14
1632477460000|2021-09-24 09:57:40|729639.7|728639.7|729616.3|728616.3|730109.4|728643.9|729612.5|728109.4|21
1632477470000|2021-09-24 09:57:50|729619.9|728619.9|729597.2|728597.2|730088.6|728622.1|729579.6|728066|27
1632477480000|2021-09-24 09:58:00|729597.3|728597.3|730047.9|728047.9|730048.6|728597.3|729526.4|728043.2|28
1632477490000|2021-09-24 09:58:10|730044|728044|729475.4|728475.4|730048.9|728526.1|729445.2|727950.7|23
1632477500000|2021-09-24 09:58:20|729464.1|728464.1|729473.1|728473.1|729976.5|728473.1|729442.4|727963.5|31
1632477510000|2021-09-24 09:58:30|729463.7|728463.7|729475.2|728475.2|729984.2|728481.6|729457.6|727979.8|19
1632477520000|2021-09-24 09:58:40|729479.5|728479.5|729954.8|727954.8|729955|728481.9|729457|727946.5|25
1632477530000|2021-09-24 09:58:50|729953.8|727953.8|729920.1|727920.1|729963.6|727963.6|729906.5|727906.5|29
1632477540000|2021-09-24 09:59:00|729914|727914|729320.7|728320.7|729939.6|728347.9|729319.7|727809.8|29
1632477550000|2021-09-24 09:59:10|729822|727822|729825.4|727825.4|729841.6|727841.6|729818.7|727818.7|29
1632477560000|2021-09-24 09:59:20|729831.8|727831.8|729893.8|727893.8|729897.8|728363.1|729350.1|727831.8|27
1632477570000|2021-09-24 09:59:30|729885.4|727885.4|729882.5|727882.5|729893.4|727893.4|729869.7|727869.7|21
1632477580000|2021-09-24 09:59:40|729878.4|727878.4|729513.1|728513.1|730030.3|728543.8|729449|727878.4|32
1632477590000|2021-09-24 09:59:50|729514|728514|729531.2|728531.2|730055.7|728574.9|729494.2|728017.8|35
1632477600000|2021-09-24 10:00:00|729538.5|728538.5|729627.4|728627.4|730118.2|728634.8|729520.2|728044.5|36
1632477610000|2021-09-24 10:00:10|729623.6|728623.6|730062.4|728062.4|730116.5|728629.1|729571.2|728053.1|36
1632477620000|2021-09-24 10:00:20|730065.4|728065.4|730037.8|728037.8|730072.6|728544.4|729516.7|728008|32
1632477630000|2021-09-24 10:00:30|730040|728040|729537.3|728537.3|730056.1|728537.8|729524.4|728040|22
1632477640000|2021-09-24 10:00:40|729535.5|728535.5|729542.3|728542.3|730047.8|728550|729531.2|728028.5|26
1632477650000|2021-09-24 10:00:50|729541.6|728541.6|730084.4|728084.4|730085.8|728588.9|729537.5|728073|32
1632477660000|2021-09-24 10:01:00|729579.1|728579.1|730048.5|728048.5|730061.8|728579.1|729547.3|728047.3|35
1632477670000|2021-09-24 10:01:10|730048|728048|729585.7|728585.7|730073.1|728589.3|729571|728047.5|28
1632477680000|2021-09-24 10:01:20|729572.8|728572.8|729616.5|728616.5|729618.1|728618.1|729557.2|728557.2|31
1632477690000|2021-09-24 10:01:30|729608.2|728608.2|729624.2|728624.2|729637.4|728637.4|729608.2|728608.2|27
1632477700000|2021-09-24 10:01:40|729616.9|728616.9|729619.5|728619.5|729634.3|728634.3|729605.2|728605.2|30
1632477710000|2021-09-24 10:01:50|729609.2|728609.2|729668.8|728668.8|729669.6|728669.6|729609.2|728609.2|32
1632477720000|2021-09-24 10:02:00|729647|728647|729672.2|728672.2|730124.3|728682.8|729612.1|728115.2|34
1632477730000|2021-09-24 10:02:10|729677.4|728677.4|730284|728284|730284|728790|729663.4|728270.1|34
1632477740000|2021-09-24 10:02:20|730273.7|728273.7|729775.9|728775.9|730285.5|728812.3|729771.9|728252.4|35
1632477750000|2021-09-24 10:02:30|729775.3|728775.3|729741.8|728741.8|730250.3|728813.4|729722.4|728232.9|34
1632477760000|2021-09-24 10:02:40|729739.9|728739.9|730269|728269|730278|728760.9|729732.3|728257|29
1632477770000|2021-09-24 10:02:50|730263.2|728263.2|729727|728727|730263.2|728741.9|729727|728250.3|17
1632477780000|2021-09-24 10:03:00|729718.6|728718.6|729718.4|728718.4|729750.5|728750.5|729692.6|728692.6|30
1632477790000|2021-09-24 10:03:10|729722.3|728722.3|729690.5|728690.5|729742.4|728742.4|729667.4|728667.4|24
1632477800000|2021-09-24 10:03:20|729697.4|728697.4|729683.9|728683.9|729707.7|728707.7|729680.9|728680.9|20
1632477810000|2021-09-24 10:03:30|729690.6|728690.6|729696.8|728696.8|729717.7|728717.7|729673.2|728673.2|30
1632477820000|2021-09-24 10:03:40|730208|728208|729703.1|728703.1|730224.6|728716.4|729703.1|728195.1|34
1632477830000|2021-09-24 10:03:50|729719.2|728719.2|729682.8|728682.8|729719.2|728719.2|729675.5|728675.5|19
1632477840000|2021-09-24 10:04:00|729692|728692|729692.6|728692.6|729709.2|728709.2|729686.6|728686.6|19
1632477850000|2021-09-24 10:04:10|729693.3|728693.3|729695.7|728695.7|730223.2|728708.4|729692.5|728195.2|26
1632477860000|2021-09-24 10:04:20|729694|728694|729706|728706|729715.8|728715.8|729687.2|728687.2|23
1632477870000|2021-09-24 10:04:30|729699.2|728699.2|729706|728706|730208.5|728722.3|729683.3|728208.5|28
1632477880000|2021-09-24 10:04:40|729697.4|728697.4|729704.4|728704.4|729716|728716|729676.1|728676.1|25
1632477890000|2021-09-24 10:04:50|729701.4|728701.4|730190.3|728190.3|730193|728716.3|729686.9|728189.1|27
1632477900000|2021-09-24 10:05:00|730195.9|728195.9|729717.1|728717.1|730219.4|728720|729698.6|728195.9|28
1632477910000|2021-09-24 10:05:10|729707|728707|730268.7|728268.7|730268.7|728740.5|729702.4|728261.8|28
1632477920000|2021-09-24 10:05:20|730256.6|728256.6|729753.7|728753.7|730271.6|728765.7|729751.3|728243.7|31
1632477930000|2021-09-24 10:05:30|729757.1|728757.1|729777.9|728777.9|729790.6|728790.6|729746.2|728746.2|27
1632477940000|2021-09-24 10:05:40|729791.6|728791.6|729760.2|728760.2|729792.7|728792.7|729737|728737|21
1632477950000|2021-09-24 10:05:50|729756.2|728756.2|730348.2|728348.2|730358.8|728772.1|729745.3|728237.4|27
1632477960000|2021-09-24 10:06:00|729861.2|728861.2|730363.3|728363.3|730374.3|728865.6|729851|728350|34
1632477970000|2021-09-24 10:06:10|730363|728363|729801.4|728801.4|730376.6|728821.8|729770.8|728300.4|33
1632477980000|2021-09-24 10:06:20|729801.8|728801.8|729797.9|728797.9|729806|728806|729786.5|728786.5|35
1632477990000|2021-09-24 10:06:30|729787.2|728787.2|729802.7|728802.7|729805.3|728805.3|729786|728786|30
1632478000000|2021-09-24 10:06:40|729802.5|728802.5|729790.3|728790.3|729803.8|728803.8|729778|728778|27
1632478010000|2021-09-24 10:06:50|729789.3|728789.3|729856.4|728856.4|730305.7|728869|729789.2|728305.7|38
1632478020000|2021-09-24 10:07:00|730358.9|728358.9|729795.9|728795.9|730358.9|728865|729795.9|728320.3|38
1632478030000|2021-09-24 10:07:10|729786|728786|729848.6|728848.6|730352.6|728865.9|729767|728325|35
1632478040000|2021-09-24 10:07:20|729841.8|728841.8|729944.6|728944.6|730411|728944.6|729841.8|728363.9|25
1632478050000|2021-09-24 10:07:30|730511.8|728511.8|730008.6|729008.6|730511.8|729017.7|730000.5|728496.9|32
1632478060000|2021-09-24 10:07:40|730502.9|728502.9|730506.6|728506.6|730513.5|729024.7|729998.8|728498|33
1632478070000|2021-09-24 10:07:50|730008.7|729008.7|729956.1|728956.1|730511.1|729008.7|729954.4|728492.3|31
1632478080000|2021-09-24 10:08:00|729955.8|728955.8|729998.3|728998.3|730522.7|729016.6|729955.5|728495.9|28
1632478090000|2021-09-24 10:08:10|730004.9|729004.9|730504.5|728504.5|730535.9|729044.7|729980|728496.1|29
1632478100000|2021-09-24 10:08:20|730503.3|728503.3|729970.6|728970.6|730519.9|729046.9|729963.8|728460.5|33
1632478110000|2021-09-24 10:08:30|729968.2|728968.2|730457.5|728457.5|730470.8|728974.1|729966.4|728450|27
1632478120000|2021-09-24 10:08:40|730448.2|728448.2|730438.3|728438.3|730460.4|728945.9|729944.1|728433|26
1632478130000|2021-09-24 10:08:50|730437.6|728437.6|730440|728440|730456.2|728456.2|730424|728424|27
1632478140000|2021-09-24 10:09:00|730435.2|728435.2|730448.3|728448.3|730451.4|728951.5|729936.1|728432|28
1632478150000|2021-09-24 10:09:10|730449.5|728449.5|730472.9|728472.9|730477.5|728969|729945.9|728443.2|32
1632478160000|2021-09-24 10:09:20|730471.6|728471.6|730463.7|728463.7|730475.9|728475.9|730462.3|728462.3|21
1632478170000|2021-09-24 10:09:30|730461.9|728461.9|730448.7|728448.7|730468.2|728468.2|730447|728447|28
1632478180000|2021-09-24 10:09:40|730444.1|728444.1|730454.1|728454.1|730456.9|728456.9|730442.1|728442.1|22
1632478190000|2021-09-24 10:09:50|730446.1|728446.1|730451|728451|730462.6|728462.6|730441|728441|32
1632478200000|2021-09-24 10:10:00|730451.4|728451.4|730445.3|728445.3|730465.1|728941|729941|728438.4|32
1632478210000|2021-09-24 10:10:10|729941.4|728941.4|730413.6|728413.6|730461.7|728964.5|729938.4|728413.6|31
1632478220000|2021-09-24 10:10:20|729909.4|728909.4|729973|728973|730469.2|728983|729909.4|728469.2|29
1632478230000|2021-09-24 10:10:30|729971.1|728971.1|729971|728971|729986.2|728986.2|729969|728969|19
1632478240000|2021-09-24 10:10:40|729971.2|728971.2|729943.8|728943.8|729997.4|728997.4|729930.3|728930.3|29
1632478250000|2021-09-24 10:10:50|729935.5|728935.5|729892.3|728892.3|730443.4|728948|729882.5|728409.4|27
1632478260000|2021-09-24 10:11:00|729894.7|728894.7|729911.1|728911.1|729923.7|728923.7|729885.2|728885.2|21
1632478270000|2021-09-24 10:11:10|729908.5|728908.5|729902.2|728902.2|729909|728909|729878.9|728878.9|25
1632478280000|2021-09-24 10:11:20|729900.3|728900.3|729884.4|728884.4|729908|728908|729882.5|728882.5|19
1632478290000|2021-09-24 10:11:30|730385.4|728385.4|729892|728892|730418.3|728899.1|729889.6|728384.6|10
1632478300000|2021-09-24 10:11:40|729891.5|728891.5|729897.7|728897.7|729898.4|728898.4|729883.1|728883.1|19
1632478310000|2021-09-24 10:11:50|729895|728895|729880.3|728880.3|729899.5|728899.5|729876.5|728876.5|23
1632478320000|2021-09-24 10:12:00|729875|728875|729883.7|728883.7|729891.6|728891.6|729873.9|728873.9|23
1632478330000|2021-09-24 10:12:10|729883.8|728883.8|729870.4|728870.4|729889.7|728889.7|729866.9|728866.9|21
1632478340000|2021-09-24 10:12:20|729870.5|728870.5|729876.8|728876.8|729880.6|728880.6|729867.6|728867.6|19
1632478350000|2021-09-24 10:12:30|729877.7|728877.7|729912.7|728912.7|729912.7|728912.7|729876|728876|32
1632478360000|2021-09-24 10:12:40|729917.6|728917.6|729926.2|728926.2|730444.7|728928.6|729917.6|728427|27
1632478370000|2021-09-24 10:12:50|729927.3|728927.3|729921|728921|729942.8|728942.8|729906.2|728906.2|20
1632478380000|2021-09-24 10:13:00|729921.1|728921.1|730381.6|728381.6|730390|728923.1|729882|728380.7|26
1632478390000|2021-09-24 10:13:10|730384.4|728384.4|729855.8|728855.8|730384.4|728881.3|729839.5|728364.1|35
1632478400000|2021-09-24 10:13:20|729854.5|728854.5|729831.4|728831.4|730333.4|728855|729782.8|728304|31
1632478410000|2021-09-24 10:13:30|729836.9|728836.9|729860|728860|729860|728860|729830.1|728830.1|17
1632478420000|2021-09-24 10:13:40|729860.3|728860.3|729828.5|728828.5|730374.3|728874|729828.5|728373.9|22
1632478430000|2021-09-24 10:13:50|729839.6|728839.6|729835.9|728835.9|729839.6|728839.6|729822.2|728822.2|21
1632478440000|2021-09-24 10:14:00|729834.3|728834.3|729842.7|728842.7|729842.7|728842.7|729822.1|728822.1|13
1632478450000|2021-09-24 10:14:10|729836.9|728836.9|729801.3|728801.3|729836.9|728836.9|729782.8|728782.8|28
1632478460000|2021-09-24 10:14:20|729801|728801|729786.3|728786.3|729801.6|728801.6|729781.7|728781.7|18
1632478470000|2021-09-24 10:14:30|729788.3|728788.3|729788.7|728788.7|729792.1|728792.1|729785.2|728785.2|17
1632478480000|2021-09-24 10:14:40|729788.3|728788.3|729751.2|728751.2|729788.3|728788.3|729730|728730|19
1632478490000|2021-09-24 10:14:50|729745.6|728745.6|729795.2|728795.2|729803|728803|729743.9|728743.9|24
1632478500000|2021-09-24 10:15:00|729799.6|728799.6|729791|728791|729799.6|728799.6|729784.3|728784.3|18
1632478510000|2021-09-24 10:15:10|729791.4|728791.4|729752|728752|729791.4|728791.4|729741.2|728741.2|27
1632478520000|2021-09-24 10:15:20|729748.6|728748.6|729736|728736|729749.9|728749.9|729727|728727|30
1632478530000|2021-09-24 10:15:30|729741.2|728741.2|729772.7|728772.7|730262.5|728777.1|729733.4|728262.5|26
1632478540000|2021-09-24 10:15:40|729773.3|728773.3|729779.4|728779.4|729779.7|728779.7|729763.8|728763.8|22
1632478550000|2021-09-24 10:15:50|729780|728780|729777.9|728777.9|729781|728781|729767.1|728767.1|21
1632478560000|2021-09-24 10:16:00|729781|728781|729771.7|728771.7|729785|728785|729766.3|728766.3|13
1632478570000|2021-09-24 10:16:10|729774.3|728774.3|729776.3|728776.3|729776.3|728776.3|729771.4|728771.4|16
1632478580000|2021-09-24 10:16:20|729768.7|728768.7|729769.7|728769.7|729772.9|728772.9|729768.7|728768.7|19
1632478590000|2021-09-24 10:16:30|729771.8|728771.8|729771.4|728771.4|729773.4|728773.4|729768.6|728768.6|14
1632478600000|2021-09-24 10:16:40|730271.3|728271.3|729773.8|728773.8|730276.2|728773.8|729761.8|728271.3|16
1632478610000|2021-09-24 10:16:50|729772.6|728772.6|729746.5|728746.5|729775.1|728775.1|729725.1|728725.1|21
1632478620000|2021-09-24 10:17:00|729741.2|728741.2|729744.6|728744.6|730249.7|728746.9|729731.8|728249.5|19
1632478630000|2021-09-24 10:17:10|729733.3|728733.3|730251|728251|730259.1|728749.9|729733.3|728246.8|20
1632478640000|2021-09-24 10:17:20|730249.7|728249.7|730253.5|728253.5|730267.4|728732.3|729714.6|728241.6|30
1632478650000|2021-09-24 10:17:30|730249.1|728249.1|730271|728271|730280.7|728739.3|729718|728232.9|26
1632478660000|2021-09-24 10:17:40|730269.8|728269.8|730262.9|728262.9|730271|728777.9|729752.7|728254.7|24
1632478670000|2021-09-24 10:17:50|730249.2|728249.2|729736|728736|730251.4|728751.4|729736|728237.8|24
1632478680000|2021-09-24 10:18:00|729737.9|728737.9|730238.8|728238.8|730248.6|728750.4|729736.2|728226.7|35
1632478690000|2021-09-24 10:18:10|729726.8|728726.8|729738.5|728738.5|729747.7|728747.7|729720.3|728720.3|30
1632478700000|2021-09-24 10:18:20|729738|728738|729746.3|728746.3|729749.9|728749.9|729714.8|728714.8|29
1632478710000|2021-09-24 10:18:30|729750|728750|729820.2|728820.2|730329|728828.8|729750|728259|17
1632478720000|2021-09-24 10:18:40|730328|728328|730327|728327|730329.5|728329.5|730324.4|728324.4|12
1632478730000|2021-09-24 10:18:50|730325.9|728325.9|729845.1|728845.1|730350.5|728856|729828.6|728325.9|23
1632478740000|2021-09-24 10:19:00|729846.6|728846.6|729855.9|728855.9|730358.4|728857|729841.3|728358.2|25
1632478750000|2021-09-24 10:19:10|729859.7|728859.7|729855.6|728855.6|729859.7|728859.7|729839.8|728839.8|22
1632478760000|2021-09-24 10:19:20|730370.2|728370.2|730367.9|728367.9|730393.7|728393.7|730358.2|728358.2|27
1632478770000|2021-09-24 10:19:30|730370.8|728370.8|730373.6|728373.6|730377.4|728377.4|730365.5|728365.5|17
1632478780000|2021-09-24 10:19:40|730373.8|728373.8|730366.4|728366.4|730374.7|728374.7|730358.8|728358.8|15
1632478790000|2021-09-24 10:19:50|730366.8|728366.8|730420.9|728420.9|730434.6|728933.6|729880.8|728366.8|33
1632478800000|2021-09-24 10:20:00|730417.1|728417.1|730431.8|728431.8|730436.3|728436.3|730417.1|728417.1|13
1632478810000|2021-09-24 10:20:10|730426.5|728426.5|730075.5|729075.5|730588.9|729091.4|729935|728426.5|29
1632478820000|2021-09-24 10:20:20|730074.3|729074.3|730046.4|729046.4|730578|729109.9|730046.4|728558.1|33
1632478830000|2021-09-24 10:20:30|730040.2|729040.2|730041.4|729041.4|730556.7|729051.2|730038.3|728547.1|28
1632478840000|2021-09-24 10:20:40|730040.9|729040.9|729959.5|728959.5|730549|729046.2|729959.5|728459.2|30
1632478850000|2021-09-24 10:20:50|729951|728951|729972.2|728972.2|729974.9|728974.9|729951|728951|28
1632478860000|2021-09-24 10:21:00|730468.7|728468.7|730459.3|728459.3|730473.7|728473.7|730456|728456|30
1632478870000|2021-09-24 10:21:10|730457.9|728457.9|729909.1|728909.1|730457.9|728924|729909.1|728407.3|27
1632478880000|2021-09-24 10:21:20|729904.8|728904.8|729843.5|728843.5|730354.7|728909.8|729843.5|728354.7|25
1632478890000|2021-09-24 10:21:30|729841.7|728841.7|729851.5|728851.5|729861.2|728861.2|729830.9|728830.9|28
1632478900000|2021-09-24 10:21:40|729843.7|728843.7|730328.7|728328.7|730328.7|728860|729834.7|728320.5|17
1632478910000|2021-09-24 10:21:50|730327.4|728327.4|730298.1|728298.1|730327.4|728798.7|729798.7|728293.4|22
1632478920000|2021-09-24 10:22:00|730298.6|728298.6|730233.3|728233.3|730312.3|728798.9|729733.4|728233.3|34
1632478930000|2021-09-24 10:22:10|730233.5|728233.5|730262.3|728262.3|730262.3|728743.2|729735.2|728229.9|24
1632478940000|2021-09-24 10:22:20|730260|728260|730172.8|728172.8|730260|728748.6|729676.9|728172.2|28
1632478950000|2021-09-24 10:22:30|730175.6|728175.6|729662.9|728662.9|730181|728673.7|729662.9|728168.3|20
1632478960000|2021-09-24 10:22:40|729664.5|728664.5|729669.1|728669.1|730179.8|728673.1|729655.8|728173.2|19
1632478970000|2021-09-24 10:22:50|729669.3|728669.3|729696.9|728696.9|730197|728700.1|729663.6|728192.8|20
1632478980000|2021-09-24 10:23:00|729697.9|728697.9|729639.2|728639.2|730164|728697.9|729631.3|728137.9|31
1632478990000|2021-09-24 10:23:10|729632.5|728632.5|729556.4|728556.4|730111.5|728638.9|729552.3|728054|30
1632479000000|2021-09-24 10:23:20|730066.6|728066.6|729546.8|728546.8|730066.6|728551.1|729544.3|728046.4|25
1632479010000|2021-09-24 10:23:30|729546.2|728546.2|729549.6|728549.6|730049.1|728554.4|729541|728039.4|23
1632479020000|2021-09-24 10:23:40|729546.2|728546.2|729546.7|728546.7|730067.1|728559.2|729526.9|728021.8|28
1632479030000|2021-09-24 10:23:50|729546.8|728546.8|730018.9|728018.9|730046.9|728546.8|729514.1|728018.9|16
1632479040000|2021-09-24 10:24:00|729504.7|728504.7|729498.1|728498.1|730008.8|728518.1|729497.4|728004.3|26
1632479050000|2021-09-24 10:24:10|729998.7|727998.7|729448.8|728448.8|730000.6|728485.9|729447.9|727954.1|26
1632479060000|2021-09-24 10:24:20|729953|727953|729948.6|727948.6|729953.5|728444.4|729430.5|727943.3|21
1632479070000|2021-09-24 10:24:30|729947.2|727947.2|729953.7|727953.7|729959.9|728447.9|729429.1|727935.1|32
1632479080000|2021-09-24 10:24:40|729953.6|727953.6|729958|727958|729958|728472.6|729451.5|727939.9|30
1632479090000|2021-09-24 10:24:50|729957.5|727957.5|729941.6|727941.6|729999.2|728492.1|729458|727924.3|26
1632479100000|2021-09-24 10:25:00|729963.9|727963.9|729877.9|727877.9|729963.9|728449.1|729352.6|727862.2|37
1632479110000|2021-09-24 10:25:10|729370|728370|729875.2|727875.2|729907.5|728395.1|729370|727875.2|29
1632479120000|2021-09-24 10:25:20|729865.5|727865.5|729166.9|728166.9|729865.5|728341.5|729163.3|727655.4|35
1632479130000|2021-09-24 10:25:30|729164.3|728164.3|729638.1|727638.1|729647.5|728164.3|729131.3|727537|38
1632479140000|2021-09-24 10:25:40|729635.5|727635.5|729162.6|728162.6|729643.1|728176.4|729135.8|727620.2|35
1632479150000|2021-09-24 10:25:50|729162.5|728162.5|729141.1|728141.1|729645.4|728169.6|729141.1|727632.6|39
1632479160000|2021-09-24 10:26:00|729144.5|728144.5|729165|728165|729695.4|728174|729116.9|727631.9|39
1632479170000|2021-09-24 10:26:10|729158.2|728158.2|729159.4|728159.4|729163.6|728163.6|729153.3|728153.3|34
1632479180000|2021-09-24 10:26:20|729157.6|728157.6|729161.5|728161.5|729169.4|728169.4|729156.4|728156.4|26
1632479190000|2021-09-24 10:26:30|729157.1|728157.1|729785|727785|729795.7|728255.4|729155.7|727682.2|34
1632479200000|2021-09-24 10:26:40|729778.8|727778.8|729743|727743|729793.5|727793.5|729735.6|727735.6|28
1632479210000|2021-09-24 10:26:50|729743.1|727743.1|729612.2|727612.2|729743.1|728180.2|729123.8|727609.4|32
1632479220000|2021-09-24 10:27:00|729614.7|727614.7|729653.8|727653.8|729655|728100.7|729100.7|727613.5|32
1632479230000|2021-09-24 10:27:10|729652.1|727652.1|729753|727753|729758.7|727758.7|729652.1|727652.1|33
1632479240000|2021-09-24 10:27:20|729753.9|727753.9|729757.9|727757.9|729800.6|728263.2|729263.2|727739.7|37
1632479250000|2021-09-24 10:27:30|729744.2|727744.2|729799|727799|729799|727799|729744.2|727744.2|28
1632479260000|2021-09-24 10:27:40|729782.3|727782.3|729745.1|727745.1|729782.3|727782.3|729740.4|727740.4|30
1632479270000|2021-09-24 10:27:50|729737.1|727737.1|729733.1|727733.1|729741.6|728246.2|729233.5|727712.8|30
1632479280000|2021-09-24 10:28:00|729732.5|727732.5|729240.4|728240.4|729734.8|728240.5|729226.3|727717.7|33
1632479290000|2021-09-24 10:28:10|729228.9|728228.9|729726.6|727726.6|729728.5|728248.9|729224.2|727717.5|22
1632479300000|2021-09-24 10:28:20|729728.6|727728.6|729695.5|727695.5|729728.6|728230|729185.3|727678.5|26
1632479310000|2021-09-24 10:28:30|729692.3|727692.3|729150.4|728150.4|729696.9|728201|729144|727654.4|27
1632479320000|2021-09-24 10:28:40|729153.5|728153.5|729670.6|727670.6|729671.6|728168.5|729153.5|727660|26
1632479330000|2021-09-24 10:28:50|729670|727670|729166.7|728166.7|729673.6|728181.6|729166.7|727664.6|17
1632479340000|2021-09-24 10:29:00|729171.2|728171.2|729167.6|728167.6|729172.7|728172.7|729166.5|728166.5|21
1632479350000|2021-09-24 10:29:10|729166.9|728166.9|729171.6|728171.6|729175.3|728175.3|729156.6|728156.6|27
1632479360000|2021-09-24 10:29:20|729172.4|728172.4|729199.5|728199.5|729210.1|728210.1|729170.2|728170.2|26
1632479370000|2021-09-24 10:29:30|729203.7|728203.7|729173.9|728173.9|729691.1|728211.4|729149.9|727678.4|33
1632479380000|2021-09-24 10:29:40|729174.9|728174.9|729220.9|728220.9|729717.7|728220.9|729167.8|727683|34
1632479390000|2021-09-24 10:29:50|729235.7|728235.7|729240.4|728240.4|729726.9|728263.4|729233.2|727724.6|31
1632479400000|2021-09-24 10:30:00|729232.8|728232.8|729809.3|727809.3|729820.9|728309.2|729232.8|727745.7|37
1632479410000|2021-09-24 10:30:10|729810.3|727810.3|729356.4|728356.4|729826.3|728373.3|729316.6|727809.1|31
1632479420000|2021-09-24 10:30:20|729364.2|728364.2|729385.2|728385.2|729871|728408.7|729327.5|727856.4|37
1632479430000|2021-09-24 10:30:30|729395.5|728395.5|729368.1|728368.1|729895.2|728403.3|729368.1|727865.3|37
1632479440000|2021-09-24 10:30:40|729374.3|728374.3|729425.4|728425.4|729906.4|728425.4|729370.5|727874.5|39
1632479450000|2021-09-24 10:30:50|729417|728417|729421.4|728421.4|729431.8|728431.8|729411.9|728411.9|29
1632479460000|2021-09-24 10:31:00|729420.5|728420.5|729378.9|728378.9|729912.2|728435.2|729342.2|727875.4|36
1632479470000|2021-09-24 10:31:10|729365.5|728365.5|729398.2|728398.2|729909.4|728398.2|729335.1|727909.4|33
1632479480000|2021-09-24 10:31:20|729387.2|728387.2|729412.9|728412.9|729432.6|728432.6|729383.7|728383.7|32
1632479490000|2021-09-24 10:31:30|729420.7|728420.7|729423.4|728423.4|729428|728428|729416.4|728416.4|19
1632479500000|2021-09-24 10:31:40|729428|728428|729427.7|728427.7|729432|728432|729422.5|728422.5|19
1632479510000|2021-09-24 10:31:50|729428.1|728428.1|729448|728448|729449.5|728449.5|729422.1|728422.1|22
1632479520000|2021-09-24 10:32:00|729448.2|728448.2|729421.5|728421.5|729449|728449|729420.2|728420.2|23
1632479530000|2021-09-24 10:32:10|729425.9|728425.9|729444.8|728444.8|729948.1|728452.3|729419.4|727948.1|22
1632479540000|2021-09-24 10:32:20|729966.8|727966.8|729445|728445|729966.8|728463.9|729425.7|727966.8|27
1632479550000|2021-09-24 10:32:30|729444|728444|729434|728434|729456.3|728456.3|729426.5|728426.5|29
1632479560000|2021-09-24 10:32:40|729478.4|728478.4|729440.8|728440.8|729478.4|728478.4|729437.2|728437.2|35
1632479570000|2021-09-24 10:32:50|729450.8|728450.8|729420.5|728420.5|729452.1|728452.1|729420.5|728420.5|24
1632479580000|2021-09-24 10:33:00|729430.4|728430.4|729430.1|728430.1|729948.5|728433.8|729425.8|727923.2|24
1632479590000|2021-09-24 10:33:10|729413.3|728413.3|729436|728436|729952.9|728453.1|729413.3|727947|26
1632479600000|2021-09-24 10:33:20|729430.3|728430.3|729439.9|728439.9|729442|728442|729425.4|728425.4|26
1632479610000|2021-09-24 10:33:30|729434.7|728434.7|729451.1|728451.1|729455.1|728455.1|729405.9|728405.9|24
1632479620000|2021-09-24 10:33:40|729433.9|728433.9|729450.7|728450.7|729453.2|728453.2|729428.1|728428.1|20
1632479630000|2021-09-24 10:33:50|729436.5|728436.5|729454.6|728454.6|729454.6|728454.6|729432.8|728432.8|21
1632479640000|2021-09-24 10:34:00|729457.7|728457.7|729587.5|728587.5|729587.5|728587.5|729438.3|728438.3|27
1632479650000|2021-09-24 10:34:10|729589.2|728589.2|729532.8|728532.8|730068.4|728589.2|729530.2|728047.2|36
1632479660000|2021-09-24 10:34:20|729525.3|728525.3|729425|728425|729998|728526.7|729418.3|727990.8|34
1632479670000|2021-09-24 10:34:30|729437.7|728437.7|729445.1|728445.1|729481.2|728481.2|729423.7|728423.7|27
1632479680000|2021-09-24 10:34:40|729447.8|728447.8|729429.1|728429.1|729450.4|728450.4|729416.3|728416.3|17
1632479690000|2021-09-24 10:34:50|729428.2|728428.2|729899.5|727899.5|729914.5|728432.8|729425.1|727895.2|28
1632479700000|2021-09-24 10:35:00|729902.2|727902.2|729400|728400|729902.8|728400.1|729388.2|727890.2|22
1632479710000|2021-09-24 10:35:10|729399.7|728399.7|729398.6|728398.6|729404.8|728404.8|729378.8|728378.8|19
1632479720000|2021-09-24 10:35:20|729399.4|728399.4|729411.6|728411.6|729933.8|728437.5|729399.4|727914|37
1632479730000|2021-09-24 10:35:30|729410.9|728410.9|729425.6|728425.6|729916.2|728428.8|729403.2|727916.2|36
1632479740000|2021-09-24 10:35:40|729424.8|728424.8|729414.8|728414.8|729436.5|728436.5|729397.2|728397.2|29
1632479750000|2021-09-24 10:35:50|729407.1|728407.1|729446.6|728446.6|729948.4|728446.6|729407.1|727946.1|32
1632479760000|2021-09-24 10:36:00|729438|728438|729439.2|728439.2|729457.2|728457.2|729427.8|728427.8|31
1632479770000|2021-09-24 10:36:10|729439.3|728439.3|729442.9|728442.9|729446.2|728446.2|729439.3|728439.3|16
1632479780000|2021-09-24 10:36:20|729444.4|728444.4|729426.3|728426.3|729444.4|728444.4|729417.8|728417.8|24
1632479790000|2021-09-24 10:36:30|729427|728427|729447.8|728447.8|729449.4|728449.4|729414.7|728414.7|20
1632479800000|2021-09-24 10:36:40|729445.6|728445.6|729975.7|727975.7|729975.7|728465.2|729425.7|727972.3|28
1632479810000|2021-09-24 10:36:50|729974.4|727974.4|729440.1|728440.1|729974.4|728467.1|729420.3|727933.8|32
1632479820000|2021-09-24 10:37:00|729438.6|728438.6|729444|728444|729982|728495.7|729438.6|727941.1|33
1632479830000|2021-09-24 10:37:10|729441.2|728441.2|729424.4|728424.4|729936.2|728449.9|729412.9|727908.1|31
1632479840000|2021-09-24 10:37:20|729410|728410|729394.5|728394.5|729913.3|728416.8|729387.1|727902.7|27
1632479850000|2021-09-24 10:37:30|729390.2|728390.2|729425.5|728425.5|729934.6|728429.2|729388.1|727911.7|26
1632479860000|2021-09-24 10:37:40|729401.8|728401.8|729400.8|728400.8|729910.6|728413.8|729399.1|727891.7|26
1632479870000|2021-09-24 10:37:50|729403.2|728403.2|729432.9|728432.9|729936.9|728438|729396.8|727933.3|28
1632479880000|2021-09-24 10:38:00|729429.6|728429.6|729393.8|728393.8|729914.3|728435.1|729391.7|727907.1|26
1632479890000|2021-09-24 10:38:10|729393.4|728393.4|729474.9|728474.9|729997|728497.4|729388.4|727997|34
1632479900000|2021-09-24 10:38:20|729476.1|728476.1|729534.1|728534.1|730059.3|728608.4|729474.8|728059.3|35
1632479910000|2021-09-24 10:38:30|729536.7|728536.7|729533.9|728533.9|730014.9|728547.1|729492|727998.1|36
1632479920000|2021-09-24 10:38:40|729534.2|728534.2|729631.4|728631.4|730055.6|728639|729534.2|728033.3|27
1632479930000|2021-09-24 10:38:50|729624.9|728624.9|729580.4|728580.4|730088.6|728627.1|729533.5|728086.4|32
1632479940000|2021-09-24 10:39:00|729589.3|728589.3|729579.7|728579.7|729598.3|728598.3|729579.3|728579.3|29
1632479950000|2021-09-24 10:39:10|729582|728582|729602.3|728602.3|730108.9|728612.6|729580.6|728100.2|24
1632479960000|2021-09-24 10:39:20|729612.3|728612.3|729582.8|728582.8|729612.3|728612.3|729575.3|728575.3|26
1632479970000|2021-09-24 10:39:30|729561|728561|729491.2|728491.2|730022.9|728561|729481.3|728022.9|25
1632479980000|2021-09-24 10:39:40|729472.4|728472.4|729462|728462|729472.4|728472.4|729450.8|728450.8|32
1632479990000|2021-09-24 10:39:50|729451.3|728451.3|730033.8|728033.8|730044.6|728541.5|729451.3|728005.8|33
1632480000000|2021-09-24 10:40:00|729548.6|728548.6|729585.3|728585.3|730075|728592.9|729537|728075|34
1632480010000|2021-09-24 10:40:10|729574.6|728574.6|729670.5|728670.5|730189.2|728725.9|729574.6|728120.1|31
1632480020000|2021-09-24 10:40:20|729667|728667|730083.6|728083.6|730086.4|728686.6|729645.5|728077.4|24
1632480030000|2021-09-24 10:40:30|730082.5|728082.5|729593.2|728593.2|730088.8|728593.2|729574.7|728077.2|22
1632480040000|2021-09-24 10:40:40|729600|728600|729586.2|728586.2|730098.1|728600|729583.7|728096.4|14
1632480050000|2021-09-24 10:40:50|729586.8|728586.8|729567.7|728567.7|730069.9|728586.8|729563|728065.9|25
1632480060000|2021-09-24 10:41:00|729569.6|728569.6|729599.7|728599.7|729612.1|728612.1|729564.4|728564.4|29
1632480070000|2021-09-24 10:41:10|729611.4|728611.4|729594.1|728594.1|729615.7|728615.7|729594.1|728594.1|27
1632480080000|2021-09-24 10:41:20|729599.8|728599.8|729632.4|728632.4|729642|728642|729581.1|728581.1|29
1632480090000|2021-09-24 10:41:30|729632.9|728632.9|729647.2|728647.2|730168.4|728678.2|729619.3|728148.9|26
1632480100000|2021-09-24 10:41:40|729660.8|728660.8|729743.1|728743.1|730222.3|728743.1|729615|728222.3|32
1632480110000|2021-09-24 10:41:50|729741.5|728741.5|729748.3|728748.3|729757|728757|729738.7|728738.7|24
1632480120000|2021-09-24 10:42:00|729734.4|728734.4|729754.9|728754.9|729763.3|728763.3|729734.4|728734.4|28
1632480130000|2021-09-24 10:42:10|729754.4|728754.4|729753.5|728753.5|729755.3|728755.3|729709.6|728709.6|36
1632480140000|2021-09-24 10:42:20|729752.8|728752.8|729716.8|728716.8|730221.1|728752.8|729714.5|728218.1|30
1632480150000|2021-09-24 10:42:30|729725.6|728725.6|729732.9|728732.9|730240.3|728779.3|729716.6|728240.3|36
1632480160000|2021-09-24 10:42:40|729733|728733|729749.9|728749.9|729749.9|728749.9|729704.6|728704.6|37
1632480170000|2021-09-24 10:42:50|729747.9|728747.9|729746.6|728746.6|729760|728760|729728.8|728728.8|28
1632480180000|2021-09-24 10:43:00|729748.3|728748.3|729753.2|728753.2|729760.4|728760.4|729737|728737|27
1632480190000|2021-09-24 10:43:10|729747|728747|729725.7|728725.7|729757|728757|729711.9|728711.9|27
1632480200000|2021-09-24 10:43:20|729726|728726|729750.4|728750.4|729751.9|728751.9|729724.3|728724.3|26
1632480210000|2021-09-24 10:43:30|729749.3|728749.3|729748.3|728748.3|729763.9|728763.9|729745.7|728745.7|23
1632480220000|2021-09-24 10:43:40|729755.9|728755.9|729689.7|728689.7|729760.4|728760.4|729665.6|728665.6|30
1632480230000|2021-09-24 10:43:50|729688.6|728688.6|729564.8|728564.8|730167.9|728702.5|729564.8|728071.5|32
1632480240000|2021-09-24 10:44:00|729565.1|728565.1|730041.9|728041.9|730042.1|728575.7|729542|728041.3|27
1632480250000|2021-09-24 10:44:10|729545.6|728545.6|729501.4|728501.4|729545.6|728545.6|729497.7|728497.7|24
1632480260000|2021-09-24 10:44:20|729503.6|728503.6|729502|728502|729507.2|728507.2|729491.5|728491.5|18
1632480270000|2021-09-24 10:44:30|729497|728497|730005.9|728005.9|730011.5|728507.7|729493.3|728004.7|23
1632480280000|2021-09-24 10:44:40|730005.3|728005.3|729519.2|728519.2|730040.5|728530.8|729519.2|728005.3|27
1632480290000|2021-09-24 10:44:50|729518.3|728518.3|729514.2|728514.2|729529.3|728529.3|729514.2|728514.2|25
1632480300000|2021-09-24 10:45:00|729513.4|728513.4|729534.7|728534.7|729534.7|728534.7|729513.4|728513.4|29
1632480310000|2021-09-24 10:45:10|729531.6|728531.6|729548.3|728548.3|729561.6|728561.6|729518.7|728518.7|32
1632480320000|2021-09-24 10:45:20|729543.6|728543.6|729571.9|728571.9|729593.6|728593.6|729543.6|728543.6|19
1632480330000|2021-09-24 10:45:30|729572.4|728572.4|729661|728661|729667.3|728667.3|729567.6|728567.6|28
1632480340000|2021-09-24 10:45:40|729657.1|728657.1|729662.8|728662.8|729680.5|728680.5|729657.1|728657.1|28
1632480350000|2021-09-24 10:45:50|729663.4|728663.4|729653.4|728653.4|729674.7|728674.7|729650|728650|29
1632480360000|2021-09-24 10:46:00|729667.6|728667.6|730168.7|728168.7|730168.7|728688.4|729655.6|728168.7|27
1632480370000|2021-09-24 10:46:10|730166.5|728166.5|729645.5|728645.5|730166.5|728674.8|729640.8|728166.5|29
1632480380000|2021-09-24 10:46:20|729644.5|728644.5|729637|728637|730140.1|728648.3|729629.9|728132.9|29
1632480390000|2021-09-24 10:46:30|729630.5|728630.5|729675.8|728675.8|729675.8|728675.8|729625.9|728625.9|27
1632480400000|2021-09-24 10:46:40|729665.9|728665.9|729664.1|728664.1|729676.4|728676.4|729656.4|728656.4|27
1632480410000|2021-09-24 10:46:50|729663.6|728663.6|729668.5|728668.5|729674.6|728674.6|729656.9|728656.9|18
1632480420000|2021-09-24 10:47:00|729683.8|728683.8|729695.5|728695.5|729695.5|728695.5|729675.7|728675.7|25
1632480430000|2021-09-24 10:47:10|729696.2|728696.2|729706.8|728706.8|729713.2|728713.2|729689|728689|29
1632480440000|2021-09-24 10:47:20|729698.1|728698.1|729707.8|728707.8|729718.7|728718.7|729698|728698|29
1632480450000|2021-09-24 10:47:30|729712.1|728712.1|729694.3|728694.3|729722.9|728722.9|729689.9|728689.9|29
1632480460000|2021-09-24 10:47:40|729689.7|728689.7|729691.1|728691.1|729701.9|728701.9|729689.7|728689.7|20
1632480470000|2021-09-24 10:47:50|729701.6|728701.6|729681.4|728681.4|729701.6|728701.6|729676.7|728676.7|28
1632480480000|2021-09-24 10:48:00|729680.3|728680.3|729661.8|728661.8|729681.3|728681.3|729654.2|728654.2|28
1632480490000|2021-09-24 10:48:10|729663.8|728663.8|729580.6|728580.6|729663.8|728663.8|729580.6|728580.6|32
1632480500000|2021-09-24 10:48:20|729598.6|728598.6|729607.6|728607.6|729607.6|728607.6|729581.1|728581.1|31
1632480510000|2021-09-24 10:48:30|729616.8|728616.8|729600.9|728600.9|729618|728618|729590.3|728590.3|32
1632480520000|2021-09-24 10:48:40|729595|728595|729690.3|728690.3|729709.1|728709.1|729590.2|728590.2|33
1632480530000|2021-09-24 10:48:50|729680.5|728680.5|730166.1|728166.1|730166.9|728691.3|729662.7|728165|26
1632480540000|2021-09-24 10:49:00|730166.2|728166.2|730149.1|728149.1|730166.5|728673.7|729655.6|728149|30
1632480550000|2021-09-24 10:49:10|729649.4|728649.4|729650.4|728650.4|729650.4|728650.4|729637|728637|21
1632480560000|2021-09-24 10:49:20|729647.7|728647.7|729661.2|728661.2|729667.6|728667.6|729638|728638|21
1632480570000|2021-09-24 10:49:30|729651.9|728651.9|729647.1|728647.1|729669|728669|729646.3|728646.3|24
1632480580000|2021-09-24 10:49:40|729657.6|728657.6|729639.9|728639.9|729657.6|728657.6|729635.8|728635.8|24
1632480590000|2021-09-24 10:49:50|729649.8|728649.8|729622.8|728622.8|729651.3|728651.3|729622.8|728622.8|23
1632480600000|2021-09-24 10:50:00|729626|728626|729620.6|728620.6|730128|728626|729618.1|728122|18
1632480610000|2021-09-24 10:50:10|729619.9|728619.9|730165.5|728165.5|730167.2|728619.9|729536.6|728162.1|34
1632480620000|2021-09-24 10:50:20|729665.9|728665.9|729667.6|728667.6|729683.6|728683.6|729665.9|728665.9|24
1632480630000|2021-09-24 10:50:30|729664.5|728664.5|729667.2|728667.2|729677|728677|729659.5|728659.5|22
1632480640000|2021-09-24 10:50:40|729677.4|728677.4|729662.7|728662.7|729677.4|728677.4|729662.7|728662.7|20
1632480650000|2021-09-24 10:50:50|729658.7|728658.7|729733.2|728733.2|729733.2|728733.2|729658.7|728658.7|26
1632480660000|2021-09-24 10:51:00|729729.5|728729.5|729732.6|728732.6|729737.1|728737.1|729712.1|728712.1|34
1632480670000|2021-09-24 10:51:10|729727.6|728727.6|729719.2|728719.2|729736|728736|729712|728712|23
1632480680000|2021-09-24 10:51:20|729719.8|728719.8|729715.9|728715.9|729721.8|728721.8|729700.1|728700.1|19
1632480690000|2021-09-24 10:51:30|729715.6|728715.6|729722.1|728722.1|729725.8|728725.8|729715|728715|15
1632480700000|2021-09-24 10:51:40|729721.7|728721.7|729711|728711|729722.8|728722.8|729706.9|728706.9|10
1632480710000|2021-09-24 10:51:50|729710.7|728710.7|729730.2|728730.2|729730.2|728730.2|729708.2|728708.2|8
1632480720000|2021-09-24 10:52:00|729717.8|728717.8|729715.3|728715.3|729728.9|728728.9|729715.3|728715.3|12
1632480730000|2021-09-24 10:52:10|729716.3|728716.3|729679.1|728679.1|729740|728740|729678.5|728678.5|17
1632480740000|2021-09-24 10:52:20|729675.7|728675.7|729668.7|728668.7|729685.4|728685.4|729661|728661|19
1632480750000|2021-09-24 10:52:30|729666.6|728666.6|729667.8|728667.8|729677.1|728677.1|729661.1|728661.1|24
1632480760000|2021-09-24 10:52:40|729666.6|728666.6|729651|728651|729667.8|728667.8|729648.5|728648.5|29
1632480770000|2021-09-24 10:52:50|729650.8|728650.8|729670.8|728670.8|729670.8|728670.8|729643.3|728643.3|28
1632480780000|2021-09-24 10:53:00|729671.6|728671.6|729671.4|728671.4|729677.2|728677.2|729660.2|728660.2|30
1632480790000|2021-09-24 10:53:10|729667.9|728667.9|729666|728666|729675|728675|729655.9|728655.9|21
1632480800000|2021-09-24 10:53:20|729666.2|728666.2|729654|728654|729681|728681|729649.3|728649.3|26
1632480810000|2021-09-24 10:53:30|729656.9|728656.9|729662.3|728662.3|730141.4|728689.6|729655.2|728141.4|23
1632480820000|2021-09-24 10:53:40|729664.7|728664.7|729679|728679|729680|728680|729654.7|728654.7|27
1632480830000|2021-09-24 10:53:50|729676.7|728676.7|730135.9|728135.9|730159.9|728685.4|729636.3|728135.9|25
1632480840000|2021-09-24 10:54:00|730138.5|728138.5|729643.8|728643.8|730138.5|728646.2|729636.7|728138.5|27
1632480850000|2021-09-24 10:54:10|729643.5|728643.5|729633.9|728633.9|730135.8|728651.8|729629.1|728134|19
1632480860000|2021-09-24 10:54:20|729633.4|728633.4|729610.7|728610.7|729633.4|728633.4|729610|728610|28
1632480870000|2021-09-24 10:54:30|729611.7|728611.7|729611.2|728611.2|729622.8|728622.8|729605.9|728605.9|26
1632480880000|2021-09-24 10:54:40|729611.3|728611.3|729620.9|728620.9|729629.1|728629.1|729605.8|728605.8|21
1632480890000|2021-09-24 10:54:50|729616.3|728616.3|729612.4|728612.4|729620|728620|729597.7|728597.7|27
1632480900000|2021-09-24 10:55:00|729612.2|728612.2|729637.8|728637.8|729637.8|728637.8|729609.2|728609.2|25
1632480910000|2021-09-24 10:55:10|729646.1|728646.1|729635.4|728635.4|729646.1|728646.1|729631.8|728631.8|20
1632480920000|2021-09-24 10:55:20|729634.1|728634.1|729639.4|728639.4|729641.6|728641.6|729629.4|728629.4|21
1632480930000|2021-09-24 10:55:30|729647.3|728647.3|729639.9|728639.9|729647.3|728647.3|729636|728636|19
1632480940000|2021-09-24 10:55:40|729639|728639|729672.7|728672.7|730135.4|728673.3|729628.3|728131.5|30
1632480950000|2021-09-24 10:55:50|730173.1|728173.1|729690.1|728690.1|730176.2|728690.1|729654.9|728173.1|23
1632480960000|2021-09-24 10:56:00|729675.9|728675.9|729713.1|728713.1|729713.9|728713.9|729675.9|728675.9|29
1632480970000|2021-09-24 10:56:10|729714.1|728714.1|729759.6|728759.6|729769|728769|729714.1|728714.1|28
1632480980000|2021-09-24 10:56:20|729759|728759|729766.9|728766.9|729774.1|728774.1|729756.8|728756.8|22
1632480990000|2021-09-24 10:56:30|729765.7|728765.7|729764.5|728764.5|729775.1|728775.1|729761.5|728761.5|23
1632481000000|2021-09-24 10:56:40|729759.8|728759.8|729756.5|728756.5|729773.3|728773.3|729752.8|728752.8|23
1632481010000|2021-09-24 10:56:50|729755|728755|729712.1|728712.1|730218.1|728755|729711.4|728218.1|26
1632481020000|2021-09-24 10:57:00|729711.6|728711.6|729690.4|728690.4|729716.3|728716.3|729687.6|728687.6|30
1632481030000|2021-09-24 10:57:10|729688.1|728688.1|729706.7|728706.7|729706.7|728706.7|729685.2|728685.2|30
1632481040000|2021-09-24 10:57:20|729707.3|728707.3|729719.9|728719.9|730220.5|728722.9|729696.7|728217.5|18
1632481050000|2021-09-24 10:57:30|729708.6|728708.6|729729.4|728729.4|729746.2|728746.2|729708.5|728708.5|28
1632481060000|2021-09-24 10:57:40|729729.1|728729.1|729694.4|728694.4|730196.9|728740.8|729684.6|728194.7|30
1632481070000|2021-09-24 10:57:50|729692.2|728692.2|729694.3|728694.3|729698|728698|729690.4|728690.4|18
1632481080000|2021-09-24 10:58:00|729694.1|728694.1|729689|728689|729695|728695|729686|728686|25
1632481090000|2021-09-24 10:58:10|729689.1|728689.1|729702.7|728702.7|729733.9|728733.9|729683|728683|33
1632481100000|2021-09-24 10:58:20|729702.1|728702.1|729802.7|728802.7|729809.9|728809.9|729696.8|728696.8|33
1632481110000|2021-09-24 10:58:30|729809.5|728809.5|729791.8|728791.8|729812.1|728812.1|729782.3|728782.3|24
1632481120000|2021-09-24 10:58:40|729791.2|728791.2|729773.7|728773.7|729805.7|728805.7|729771.6|728771.6|27
1632481130000|2021-09-24 10:58:50|729773.4|728773.4|729767.9|728767.9|729774.2|728774.2|729764.7|728764.7|21
1632481140000|2021-09-24 10:59:00|729769.7|728769.7|729737.9|728737.9|729769.7|728769.7|729726|728726|29
1632481150000|2021-09-24 10:59:10|729727.3|728727.3|729759.9|728759.9|729772|728772|729725|728725|33
1632481160000|2021-09-24 10:59:20|729759.5|728759.5|729716.3|728716.3|729764.8|728764.8|729716.3|728716.3|28
1632481170000|2021-09-24 10:59:30|729716.8|728716.8|729669.5|728669.5|729726.7|728726.7|729669.5|728669.5|31
1632481180000|2021-09-24 10:59:40|730171.3|728171.3|729655.9|728655.9|730184.5|728672.5|729649.4|728171.3|28
1632481190000|2021-09-24 10:59:50|729656.4|728656.4|729634.1|728634.1|729662.8|728662.8|729633.5|728633.5|38
1632481200000|2021-09-24 11:00:00|729634.5|728634.5|729623.9|728623.9|729644.4|728644.4|729623.8|728623.8|26
1632481210000|2021-09-24 11:00:10|729618.6|728618.6|729615.4|728615.4|729621.2|728621.2|729615.3|728615.3|15
1632481220000|2021-09-24 11:00:20|729617.2|728617.2|729614.3|728614.3|729618.2|728618.2|729614.3|728614.3|13
1632481230000|2021-09-24 11:00:30|729614.7|728614.7|729615.8|728615.8|729617.9|728617.9|729613.6|728613.6|16
1632481240000|2021-09-24 11:00:40|729614.7|728614.7|729617|728617|729617.5|728617.5|729613.4|728613.4|12
1632481250000|2021-09-24 11:00:50|729619.7|728619.7|729642.3|728642.3|729643|728643|729615.9|728615.9|26
1632481260000|2021-09-24 11:01:00|729641.7|728641.7|729655.3|728655.3|729660.2|728660.2|729641.7|728641.7|19
1632481270000|2021-09-24 11:01:10|729655.1|728655.1|729652.3|728652.3|729655.1|728655.1|729651.5|728651.5|15
1632481280000|2021-09-24 11:01:20|729652.4|728652.4|729639.4|728639.4|729652.4|728652.4|729638.8|728638.8|16
1632481290000|2021-09-24 11:01:30|729639.5|728639.5|729629.2|728629.2|730140.8|728642.2|729621.1|728140.8|22
1632481300000|2021-09-24 11:01:40|729629.4|728629.4|729630.8|728630.8|729632.3|728632.3|729627.6|728627.6|13
1632481310000|2021-09-24 11:01:50|729631.1|728631.1|729631.7|728631.7|729634.5|728634.5|729629.1|728629.1|17
1632481320000|2021-09-24 11:02:00|729631.1|728631.1|729629.3|728629.3|729632.8|728632.8|729628.7|728628.7|12
1632481330000|2021-09-24 11:02:10|729629.2|728629.2|729575.1|728575.1|729630.4|728630.4|729566.1|728566.1|10
1632481340000|2021-09-24 11:02:20|729573.6|728573.6|729563.5|728563.5|729581.1|728581.1|729552.2|728552.2|30
1632481350000|2021-09-24 11:02:30|729563.1|728563.1|729591.6|728591.6|729649.6|728649.6|729556.8|728556.8|33
1632481360000|2021-09-24 11:02:40|729584|728584|729606.8|728606.8|729608.9|728608.9|729580.9|728580.9|24
1632481370000|2021-09-24 11:02:50|729603.3|728603.3|729612.9|728612.9|730102|728621.2|729602.8|728102|22
1632481380000|2021-09-24 11:03:00|729612.6|728612.6|729596|728596|729615.6|728615.6|729593.7|728593.7|22
1632481390000|2021-09-24 11:03:10|729596.5|728596.5|729631.2|728631.2|729631.2|728631.2|729589.7|728589.7|15
1632481400000|2021-09-24 11:03:20|729636|728636|729630.3|728630.3|729640.7|728640.7|729630.3|728630.3|11
1632481410000|2021-09-24 11:03:30|729633|728633|729624|728624|729633|728633|729622.8|728622.8|6
1632481420000|2021-09-24 11:03:40|729625.8|728625.8|729631.1|728631.1|729664.6|728664.6|729625.8|728625.8|17
1632481430000|2021-09-24 11:03:50|729634.5|728634.5|729756.9|728756.9|729766.4|728766.4|729634.5|728634.5|29
1632481440000|2021-09-24 11:04:00|729755.9|728755.9|729759.7|728759.7|729759.7|728759.7|729745.1|728745.1|18
1632481450000|2021-09-24 11:04:10|729752.5|728752.5|729754.5|728754.5|729759.8|728759.8|729742.2|728742.2|26
1632481460000|2021-09-24 11:04:20|729754.3|728754.3|729748.9|728748.9|729759.9|728759.9|729741.2|728741.2|25
1632481470000|2021-09-24 11:04:30|729763.4|728763.4|729755.2|728755.2|729763.4|728763.4|729748.8|728748.8|23
1632481480000|2021-09-24 11:04:40|729753.8|728753.8|729750.3|728750.3|729755.7|728755.7|729746.4|728746.4|25
1632481490000|2021-09-24 11:04:50|729750.9|728750.9|729768.2|728768.2|730239.5|728768.9|729732|728233|22
1632481500000|2021-09-24 11:05:00|729766.7|728766.7|729749.1|728749.1|730268.2|728776.4|729725.5|728268.2|28
1632481510000|2021-09-24 11:05:10|729737.2|728737.2|729801.5|728801.5|729821.9|728821.9|729737.2|728737.2|31
1632481520000|2021-09-24 11:05:20|729876.2|728876.2|729847.1|728847.1|729876.2|728876.2|729841.5|728841.5|33
1632481530000|2021-09-24 11:05:30|729846.6|728846.6|729784|728784|730343.4|728849.4|729766.1|728295.1|37
1632481540000|2021-09-24 11:05:40|729785.8|728785.8|729809.6|728809.6|729809.6|728809.6|729784.1|728784.1|24
1632481550000|2021-09-24 11:05:50|729814.3|728814.3|729794.3|728794.3|729818.3|728818.3|729793.1|728793.1|26
1632481560000|2021-09-24 11:06:00|729794.1|728794.1|729795.3|728795.3|729801.6|728801.6|729794.1|728794.1|24
1632481570000|2021-09-24 11:06:10|729796|728796|729793.6|728793.6|729796.3|728796.3|729791.9|728791.9|17
1632481580000|2021-09-24 11:06:20|729793.8|728793.8|729744.9|728744.9|729803.7|728803.7|729743.9|728743.9|24
1632481590000|2021-09-24 11:06:30|729745|728745|729743.4|728743.4|729749.5|728749.5|729739.9|728739.9|23
1632481600000|2021-09-24 11:06:40|729732.9|728732.9|729747.5|728747.5|729750.3|728750.3|729729.2|728729.2|19
1632481610000|2021-09-24 11:06:50|729747.6|728747.6|729723.9|728723.9|729749.3|728749.3|729716.3|728716.3|20
1632481620000|2021-09-24 11:07:00|729723.6|728723.6|729712.8|728712.8|730221.9|728728.9|729696.1|728204.5|31
1632481630000|2021-09-24 11:07:10|729714.3|728714.3|729729.9|728729.9|729735.6|728735.6|729704.4|728704.4|29
1632481640000|2021-09-24 11:07:20|729728|728728|729726|728726|729737.5|728737.5|729722.1|728722.1|30
1632481650000|2021-09-24 11:07:30|729733|728733|729731.2|728731.2|729758.9|728758.9|729727.6|728727.6|35
1632481660000|2021-09-24 11:07:40|729729.9|728729.9|729708.5|728708.5|729744|728744|729706.2|728706.2|34
1632481670000|2021-09-24 11:07:50|729708.4|728708.4|729698.3|728698.3|729712.9|728712.9|729679.9|728679.9|27
1632481680000|2021-09-24 11:08:00|729692.5|728692.5|729701.2|728701.2|729703.1|728703.1|729687.9|728687.9|21
1632481690000|2021-09-24 11:08:10|729695.6|728695.6|729692.7|728692.7|729696.8|728696.8|729671.5|728671.5|31
1632481700000|2021-09-24 11:08:20|729691.8|728691.8|729682.2|728682.2|729691.8|728691.8|729671.2|728671.2|25
1632481710000|2021-09-24 11:08:30|729682.7|728682.7|729688.5|728688.5|729688.5|728688.5|729679.4|728679.4|20
1632481720000|2021-09-24 11:08:40|729688.9|728688.9|729682.1|728682.1|729688.9|728688.9|729679.8|728679.8|21
1632481730000|2021-09-24 11:08:50|729681.1|728681.1|729683.6|728683.6|729708.5|728708.5|729670.1|728670.1|32
1632481740000|2021-09-24 11:09:00|729683.9|728683.9|729679.6|728679.6|729688|728688|729672|728672|26
1632481750000|2021-09-24 11:09:10|729681.3|728681.3|729677.6|728677.6|729682|728682|729665.9|728665.9|27
1632481760000|2021-09-24 11:09:20|729678.4|728678.4|729649.6|728649.6|730158.9|728678.5|729644.8|728154.5|26
1632481770000|2021-09-24 11:09:30|729649.8|728649.8|729673.3|728673.3|729690|728690|729649.8|728649.8|34
1632481780000|2021-09-24 11:09:40|729666.6|728666.6|729656.4|728656.4|729674.3|728674.3|729647.3|728647.3|35
1632481790000|2021-09-24 11:09:50|729657.5|728657.5|729661.5|728661.5|729670.6|728670.6|729648.3|728648.3|27
1632481800000|2021-09-24 11:10:00|729664.3|728664.3|729700.4|728700.4|729711.5|728711.5|729655.6|728655.6|30
1632481810000|2021-09-24 11:10:10|729702.4|728702.4|729699.3|728699.3|729704|728704|729697|728697|28
1632481820000|2021-09-24 11:10:20|729698.6|728698.6|729794.4|728794.4|730308.8|728801.3|729697.9|728290.7|35
1632481830000|2021-09-24 11:10:30|729796.9|728796.9|729840|728840|730318.5|728873|729792.1|728292.3|36
1632481840000|2021-09-24 11:10:40|729850.2|728850.2|729848.2|728848.2|729861.6|728861.6|729837.5|728837.5|35
1632481850000|2021-09-24 11:10:50|729850|728850|730005.5|729005.5|730011|729011|729849.4|728849.4|29
1632481860000|2021-09-24 11:11:00|729999.6|728999.6|730002.6|729002.6|730013.4|729013.4|729999.1|728999.1|21
1632481870000|2021-09-24 11:11:10|730002.1|729002.1|729975.1|728975.1|730074.6|729074.6|729969.5|728969.5|30
1632481880000|2021-09-24 11:11:20|729973.8|728973.8|729984|728984|730471.6|728992.7|729955.7|728471.6|35
1632481890000|2021-09-24 11:11:30|729988.2|728988.2|729951|728951|730006.5|729006.5|729950.7|728950.7|34
1632481900000|2021-09-24 11:11:40|729951.5|728951.5|729978|728978|729984|728984|729945.7|728945.7|28
1632481910000|2021-09-24 11:11:50|729971.4|728971.4|729980.6|728980.6|729993.5|728993.5|729964.1|728964.1|31
1632481920000|2021-09-24 11:12:00|729979.6|728979.6|730096|729096|730111.7|729111.7|729975.8|728975.8|31
1632481930000|2021-09-24 11:12:10|730095.2|729095.2|730083.4|729083.4|730111.7|729111.7|730052.5|729052.5|35
1632481940000|2021-09-24 11:12:20|730088.4|729088.4|730033.2|729033.2|730112.1|729112.1|730005|729005|39
1632481950000|2021-09-24 11:12:30|730033.5|729033.5|730048.2|729048.2|730560|729097.7|730032.5|728551.7|37
1632481960000|2021-09-24 11:12:40|730045.3|729045.3|730065.7|729065.7|730072.1|729072.1|730033.6|729033.6|32
1632481970000|2021-09-24 11:12:50|730066|729066|730112.6|729112.6|730113|729113|730066|729066|32
1632481980000|2021-09-24 11:13:00|730126.3|729126.3|730105.2|729105.2|730196.7|729196.7|730092.9|729092.9|36
1632481990000|2021-09-24 11:13:10|730102.2|729102.2|730144.8|729144.8|730147.3|729147.3|730102.2|729102.2|33
1632482000000|2021-09-24 11:13:20|730145.1|729145.1|730246.3|729246.3|730753.8|729246.3|730142.3|728753.8|35
1632482010000|2021-09-24 11:13:30|730242.9|729242.9|730247.9|729247.9|730260.4|729260.4|730231.1|729231.1|29
1632482020000|2021-09-24 11:13:40|730251.7|729251.7|730182.1|729182.1|730258.4|729258.4|730176.1|729176.1|33
1632482030000|2021-09-24 11:13:50|730182.6|729182.6|730158.1|729158.1|730182.6|729182.6|730144.7|729144.7|33
1632482040000|2021-09-24 11:14:00|730161.5|729161.5|730166.9|729166.9|730183.7|729183.7|730146.2|729146.2|33
1632482050000|2021-09-24 11:14:10|730166.2|729166.2|730165|729165|730176.4|729176.4|730163.1|729163.1|22
1632482060000|2021-09-24 11:14:20|730164.8|729164.8|730184|729184|730184.1|729184.1|730160.4|729160.4|25
1632482070000|2021-09-24 11:14:30|730185.2|729185.2|730173.2|729173.2|730198.5|729198.5|730151.5|729151.5|31
1632482080000|2021-09-24 11:14:40|730182.3|729182.3|730169.1|729169.1|730184.2|729184.2|730158.7|729158.7|23
1632482090000|2021-09-24 11:14:50|730172|729172|730182.5|729182.5|730182.9|729182.9|730154|729154|23
1632482100000|2021-09-24 11:15:00|730179.5|729179.5|730185.1|729185.1|730658.5|729185.1|730149.3|728647.4|31
1632482110000|2021-09-24 11:15:10|730186|729186|730187.6|729187.6|730199.1|729199.1|730182.7|729182.7|20
1632482120000|2021-09-24 11:15:20|730179.6|729179.6|730159|729159|730197|729197|730137.4|729137.4|29
1632482130000|2021-09-24 11:15:30|730159.2|729159.2|730155.8|729155.8|730162.4|729162.4|730134.6|729134.6|29
1632482140000|2021-09-24 11:15:40|730159|729159|730159.9|729159.9|730171.6|729171.6|730141.4|729141.4|35
1632482150000|2021-09-24 11:15:50|730159.5|729159.5|730170.9|729170.9|730206.9|729206.9|730159.5|729159.5|38
1632482160000|2021-09-24 11:16:00|730170.5|729170.5|730139.1|729139.1|730174.9|729174.9|730131.8|729131.8|38
1632482170000|2021-09-24 11:16:10|730138|729138|730148|729148|730149.6|729149.6|730137.3|729137.3|33
1632482180000|2021-09-24 11:16:20|730147.1|729147.1|730194.2|729194.2|730199.7|729199.7|730146.9|729146.9|28
1632482190000|2021-09-24 11:16:30|730193.9|729193.9|730199.2|729199.2|730229.3|729229.3|730180.2|729180.2|33
1632482200000|2021-09-24 11:16:40|730200.8|729200.8|730160.2|729160.2|730214.9|729214.9|730158.2|729158.2|32
1632482210000|2021-09-24 11:16:50|730166.8|729166.8|730177.4|729177.4|730201.1|729201.1|730166.8|729166.8|25
1632482220000|2021-09-24 11:17:00|730180.4|729180.4|730199.3|729199.3|730715.6|729264.2|730180.4|728715.6|37
1632482230000|2021-09-24 11:17:10|730219.5|729219.5|730203.7|729203.7|730692.5|729220.6|730179.5|728692.5|32
1632482240000|2021-09-24 11:17:20|730204.1|729204.1|730251.8|729251.8|730266.3|729266.3|730204.1|729204.1|34
1632482250000|2021-09-24 11:17:30|730228.2|729228.2|730228.9|729228.9|730252.2|729252.2|730225.7|729225.7|34
1632482260000|2021-09-24 11:17:40|730241.5|729241.5|730232.4|729232.4|730246.6|729246.6|730213.6|729213.6|34
1632482270000|2021-09-24 11:17:50|730233|729233|730191|729191|730233|729233|730183.3|729183.3|35
1632482280000|2021-09-24 11:18:00|730188.1|729188.1|730218.6|729218.6|730219|729219|730188.1|729188.1|33
1632482290000|2021-09-24 11:18:10|730206.8|729206.8|730208.5|729208.5|730214.5|729214.5|730202|729202|22
1632482300000|2021-09-24 11:18:20|730207.4|729207.4|730168.3|729168.3|730212|729212|730164.9|729164.9|33
1632482310000|2021-09-24 11:18:30|730167.2|729167.2|730154.8|729154.8|730191.5|729191.5|730152|729152|32
1632482320000|2021-09-24 11:18:40|730150.6|729150.6|730091.2|729091.2|730623.7|729150.6|730091.2|728623.7|34
1632482330000|2021-09-24 11:18:50|730098.9|729098.9|730088.1|729088.1|730107.3|729107.3|730082.3|729082.3|34
1632482340000|2021-09-24 11:19:00|730090.3|729090.3|730076.2|729076.2|730101.4|729101.4|730072.7|729072.7|34
1632482350000|2021-09-24 11:19:10|730076.6|729076.6|730122.9|729122.9|730642.8|729134.8|730015.9|728540.1|34
1632482360000|2021-09-24 11:19:20|730123.4|729123.4|730140.2|729140.2|730622.8|729141|730112.8|728617.8|32
1632482370000|2021-09-24 11:19:30|730131.5|729131.5|730137.5|729137.5|730614.1|729159.7|730118|728614.1|33
1632482380000|2021-09-24 11:19:40|730138.2|729138.2|730111.4|729111.4|730142.6|729142.6|730104.6|729104.6|31
1632482390000|2021-09-24 11:19:50|730114.7|729114.7|730162.6|729162.6|730206.5|729206.5|730111.8|729111.8|25
1632482400000|2021-09-24 11:20:00|730160.9|729160.9|730095.7|729095.7|730662.4|729165.2|730065.1|728662.4|34
1632482410000|2021-09-24 11:20:10|730093|729093|730047.8|729047.8|730093|729093|730047.6|729047.6|37
1632482420000|2021-09-24 11:20:20|730048.5|729048.5|729961.8|728961.8|730054.8|729054.8|729956.3|728956.3|35
1632482430000|2021-09-24 11:20:30|729962.9|728962.9|729970.3|728970.3|729991.7|728991.7|729935.6|728935.6|35
1632482440000|2021-09-24 11:20:40|729970.2|728970.2|730066.1|729066.1|730560.6|729067.3|729970.1|728554.3|38
1632482450000|2021-09-24 11:20:50|730066.8|729066.8|730045.1|729045.1|730551.7|729072.3|730040.5|728550.7|40
1632482460000|2021-09-24 11:21:00|730054.9|729054.9|730067.1|729067.1|730569.1|729071.3|730045.1|728554.2|33
1632482470000|2021-09-24 11:21:10|730056.4|729056.4|729992.7|728992.7|730564|729080.6|729989.2|728532.3|37
1632482480000|2021-09-24 11:21:20|729993.1|728993.1|729969.5|728969.5|729993.1|728993.1|729969.5|728969.5|25
1632482490000|2021-09-24 11:21:30|729969.1|728969.1|729968.5|728968.5|729981.8|728981.8|729937.1|728937.1|34
1632482500000|2021-09-24 11:21:40|729972.1|728972.1|729806.2|728806.2|730362|728972.7|729806.2|728362|37
1632482510000|2021-09-24 11:21:50|729810.7|728810.7|729819|728819|729823.4|728823.4|729804.8|728804.8|29
1632482520000|2021-09-24 11:22:00|729807.2|728807.2|729814|728814|730288.1|728814|729776|728288.1|34
1632482530000|2021-09-24 11:22:10|729805.6|728805.6|729797.7|728797.7|730311.3|728812.6|729772.1|728308.8|31
1632482540000|2021-09-24 11:22:20|729795.9|728795.9|729806.1|728806.1|730314.7|728813.5|729787.2|728306.3|31
1632482550000|2021-09-24 11:22:30|729807|728807|730350.3|728350.3|730388.7|728880.9|729807|728320.2|37
1632482560000|2021-09-24 11:22:40|730352.5|728352.5|729869.1|728869.1|730356|728875.6|729848.5|728349.5|26
1632482570000|2021-09-24 11:22:50|729863.5|728863.5|729955.9|728955.9|730465.9|728967.6|729863.5|728415.8|38
1632482580000|2021-09-24 11:23:00|730452.8|728452.8|729953.5|728953.5|730456.8|728992.3|729948.7|728447.8|30
1632482590000|2021-09-24 11:23:10|729958.2|728958.2|729930.1|728930.1|729960.4|728960.4|729930.1|728930.1|23
1632482600000|2021-09-24 11:23:20|729927.7|728927.7|730012.6|729012.6|730012.6|729012.6|729927.7|728927.7|34
1632482610000|2021-09-24 11:23:30|730003.2|729003.2|729995.4|728995.4|730015|729015|729985.9|728985.9|28
1632482620000|2021-09-24 11:23:40|729993.6|728993.6|730003.6|729003.6|730006.4|729006.4|729982.5|728982.5|21
1632482630000|2021-09-24 11:23:50|729992.1|728992.1|729973.7|728973.7|730009.9|729009.9|729973.7|728973.7|29
1632482640000|2021-09-24 11:24:00|729987|728987|730062.8|729062.8|730555.9|729072.7|729987|728518.6|37
1632482650000|2021-09-24 11:24:10|730064.7|729064.7|730042.6|729042.6|730551.1|729067.4|730033.4|728542.4|35
1632482660000|2021-09-24 11:24:20|730042|729042|730018.9|729018.9|730525.4|729042|730013.3|728506.7|30
1632482670000|2021-09-24 11:24:30|730029|729029|729938.3|728938.3|730484.8|729029|729936.8|728475.7|33
1632482680000|2021-09-24 11:24:40|729935.4|728935.4|729950.6|728950.6|730452.7|728961.4|729926.6|728452.7|34
1632482690000|2021-09-24 11:24:50|729954.7|728954.7|730037.5|729037.5|730498.1|729037.5|729954.7|728498.1|35
1632482700000|2021-09-24 11:25:00|730044.6|729044.6|730013.3|729013.3|730508.9|729044.6|729978.1|728508.9|36
1632482710000|2021-09-24 11:25:10|730019.5|729019.5|730020.7|729020.7|730476.5|729039.8|729978|728461.3|31
1632482720000|2021-09-24 11:25:20|730022.9|729022.9|730123.5|729123.5|730609.5|729135.5|730022.9|728596.8|36
1632482730000|2021-09-24 11:25:30|730120.4|729120.4|730145.8|729145.8|730622.8|729145.8|730101.1|728622.8|32
1632482740000|2021-09-24 11:25:40|730146.8|729146.8|730142|729142|730162.6|729162.6|730130.6|729130.6|26
1632482750000|2021-09-24 11:25:50|730141.8|729141.8|730117.7|729117.7|730141.8|729141.8|730092.2|729092.2|27
1632482760000|2021-09-24 11:26:00|730120.8|729120.8|730193|729193|730667.2|729221.7|730117.3|728667.2|36
1632482770000|2021-09-24 11:26:10|730192.2|729192.2|730219.2|729219.2|730243.7|729243.7|730191.9|729191.9|30
1632482780000|2021-09-24 11:26:20|730218.5|729218.5|730187.4|729187.4|730229.4|729229.4|730186.1|729186.1|28
1632482790000|2021-09-24 11:26:30|730186.5|729186.5|730168.7|729168.7|730195.3|729195.3|730137.2|729137.2|32
1632482800000|2021-09-24 11:26:40|730171.8|729171.8|730147.4|729147.4|730657.5|729176.1|730137.7|728657.5|30
1632482810000|2021-09-24 11:26:50|730115.7|729115.7|730135.7|729135.7|730149.9|729149.9|730115.7|729115.7|29
1632482820000|2021-09-24 11:27:00|730133|729133|730094.4|729094.4|730586.7|729141.6|730041.8|728539.6|30
1632482830000|2021-09-24 11:27:10|730088.4|729088.4|730035.1|729035.1|730563.7|729088.4|730011.9|728549.3|30
1632482840000|2021-09-24 11:27:20|730036.7|729036.7|729993|728993|730041.7|729041.7|729988.5|728988.5|21
1632482850000|2021-09-24 11:27:30|729993.7|728993.7|729974.1|728974.1|730001.8|729001.8|729948.2|728948.2|34
1632482860000|2021-09-24 11:27:40|729969.8|728969.8|729960.2|728960.2|730453.7|728976.5|729949.6|728436.5|31
1632482870000|2021-09-24 11:27:50|729962.1|728962.1|729952.3|728952.3|729966.9|728966.9|729952.3|728952.3|34
1632482880000|2021-09-24 11:28:00|729953.8|728953.8|729942.3|728942.3|729953.8|728953.8|729906.3|728906.3|33
1632482890000|2021-09-24 11:28:10|729936.5|728936.5|729958.8|728958.8|729958.8|728958.8|729927.1|728927.1|36
1632482900000|2021-09-24 11:28:20|729951.8|728951.8|730083.3|729083.3|730092|729092|729945.3|728945.3|38
1632482910000|2021-09-24 11:28:30|730086.9|729086.9|730100.2|729100.2|730106|729106|730081.2|729081.2|35
1632482920000|2021-09-24 11:28:40|730115.6|729115.6|730112.4|729112.4|730125.8|729125.8|730107.3|729107.3|31
1632482930000|2021-09-24 11:28:50|730110.9|729110.9|730110.4|729110.4|730122.4|729122.4|730110.1|729110.1|31
1632482940000|2021-09-24 11:29:00|730108.9|729108.9|730046.1|729046.1|730616.5|729110.4|730045|728528.5|34
1632482950000|2021-09-24 11:29:10|730048.3|729048.3|730446.9|728446.9|730518.4|729048.3|729971|728446.3|36
1632482960000|2021-09-24 11:29:20|729941.6|728941.6|729931.4|728931.4|730440.7|728953.4|729903.2|728440.7|32
1632482970000|2021-09-24 11:29:30|729934.4|728934.4|729924.5|728924.5|730442.9|728939.3|729924.5|728415.3|34
1632482980000|2021-09-24 11:29:40|729924.2|728924.2|729909.7|728909.7|729934.1|728934.1|729908.7|728908.7|34
1632482990000|2021-09-24 11:29:50|729905.7|728905.7|729896.3|728896.3|730411.6|728935.4|729896.3|728394|36
1632483000000|2021-09-24 11:30:00|729893.2|728893.2|729912.4|728912.4|730420.7|728928.6|729892.8|728419.5|30
1632483010000|2021-09-24 11:30:10|729913|728913|729958.4|728958.4|730467.1|728963.3|729901.1|728467.1|32
1632483020000|2021-09-24 11:30:20|729960.8|728960.8|729958.5|728958.5|730491.7|728996.6|729958.4|728462.9|30
1632483030000|2021-09-24 11:30:30|729957.5|728957.5|729930.7|728930.7|730458.4|728957.5|729927.7|728428.8|35
1632483040000|2021-09-24 11:30:40|729932.4|728932.4|730461.2|728461.2|730473.5|728952.8|729932.4|728430.6|32
1632483050000|2021-09-24 11:30:50|730460.6|728460.6|729957.2|728957.2|730475.1|728966.6|729948|728456.8|31
1632483060000|2021-09-24 11:31:00|729953.7|728953.7|729959.2|728959.2|729970.9|728970.9|729953.3|728953.3|24
1632483070000|2021-09-24 11:31:10|729960|728960|730011.7|729011.7|730513|729020.1|729960|728500.8|28
1632483080000|2021-09-24 11:31:20|730029.8|729029.8|730517.1|728517.1|730517.1|729029.8|730000.3|728498.5|29
1632483090000|2021-09-24 11:31:30|730516|728516|730020.8|729020.8|730516|729020.8|730014.9|728511.9|23
1632483100000|2021-09-24 11:31:40|730019.7|729019.7|730015.1|729015.1|730019.7|729019.7|730013.9|729013.9|19
1632483110000|2021-09-24 11:31:50|730015.5|729015.5|730551.6|728551.6|730559.3|729022.2|730014|728548.5|22
1632483120000|2021-09-24 11:32:00|730569|728569|730186|729186|730569|729202.3|730052.2|728550.4|29
1632483130000|2021-09-24 11:32:10|730186.6|729186.6|730156|729156|730192.6|729192.6|730155.3|729155.3|31
1632483140000|2021-09-24 11:32:20|730160.3|729160.3|730196.7|729196.7|730196.7|729196.7|730160.3|729160.3|20
1632483150000|2021-09-24 11:32:30|730218.6|729218.6|730265.7|729265.7|730275.7|729275.7|730218.2|729218.2|34
1632483160000|2021-09-24 11:32:40|730266|729266|730257.3|729257.3|730762.9|729270.8|730247.1|728753.9|30
1632483170000|2021-09-24 11:32:50|730251.6|729251.6|730231.1|729231.1|730252.9|729252.9|730223.5|729223.5|26
1632483180000|2021-09-24 11:33:00|730219.8|729219.8|730169.8|729169.8|730681.1|729219.8|730158.8|728668.7|38
1632483190000|2021-09-24 11:33:10|730168.9|729168.9|730160.3|729160.3|730174.1|729174.1|730160.3|729160.3|25
1632483200000|2021-09-24 11:33:20|730160.4|729160.4|730183.2|729183.2|730183.2|729183.2|730159|729159|25
1632483210000|2021-09-24 11:33:30|730178.5|729178.5|730673.3|728673.3|730673.3|729178.5|730158|728665.2|29
1632483220000|2021-09-24 11:33:40|730150.2|729150.2|730133|729133|730170.4|729170.4|730123.6|729123.6|25
1632483230000|2021-09-24 11:33:50|730140.1|729140.1|730108.7|729108.7|730607.7|729140.1|730099.7|728598.2|25
1632483240000|2021-09-24 11:34:00|730105.9|729105.9|730165.5|729165.5|730186.5|729186.5|730093.1|729093.1|35
1632483250000|2021-09-24 11:34:10|730169.7|729169.7|730196.2|729196.2|730213.3|729213.3|730152.5|729152.5|23
1632483260000|2021-09-24 11:34:20|730199.4|729199.4|730184.5|729184.5|730691.6|729209.6|730178.8|728684.5|25
1632483270000|2021-09-24 11:34:30|730183.7|729183.7|730160.6|729160.6|730190.3|729190.3|730160.6|729160.6|24
1632483280000|2021-09-24 11:34:40|730164.9|729164.9|730172.3|729172.3|730190.5|729190.5|730156.9|729156.9|30
1632483290000|2021-09-24 11:34:50|730172.2|729172.2|730152.8|729152.8|730652.5|729172.2|730138.7|728652.5|26
1632483300000|2021-09-24 11:35:00|730154.5|729154.5|730124.8|729124.8|730638.4|729158.3|730111.5|728619.6|25
1632483310000|2021-09-24 11:35:10|730124.1|729124.1|730118.4|729118.4|730616.2|729138.6|730118.4|728614.5|22
1632483320000|2021-09-24 11:35:20|730118|729118|730119.7|729119.7|730128.4|729128.4|730110.8|729110.8|18
1632483330000|2021-09-24 11:35:30|730119|729119|730120.7|729120.7|730630.8|729136.5|730110.7|728630.8|24
1632483340000|2021-09-24 11:35:40|730113.5|729113.5|730106.1|729106.1|730115.9|729115.9|730102.7|729102.7|28
1632483350000|2021-09-24 11:35:50|730105.8|729105.8|730080.2|729080.2|730576.9|729107.9|730066.4|728576.9|27
1632483360000|2021-09-24 11:36:00|730076.1|729076.1|730111.9|729111.9|730115.2|729115.2|730076.1|729076.1|29
1632483370000|2021-09-24 11:36:10|730102.7|729102.7|730126.4|729126.4|730602.5|729144.1|730102.7|728602.5|29
1632483380000|2021-09-24 11:36:20|730124.4|729124.4|730111|729111|730613|729126.5|730109.9|728608.1|27
1632483390000|2021-09-24 11:36:30|730111.4|729111.4|730116.6|729116.6|730622.7|729143.3|730096.6|728596.3|31
1632483400000|2021-09-24 11:36:40|730115.9|729115.9|730141.9|729141.9|730625|729144|730094.2|728622.3|27
1632483410000|2021-09-24 11:36:50|730139.2|729139.2|730133.9|729133.9|730144.3|729144.3|730133.9|729133.9|26
1632483420000|2021-09-24 11:37:00|730134|729134|730147.9|729147.9|730149.5|729149.5|730133|729133|21
1632483430000|2021-09-24 11:37:10|730148.4|729148.4|730096.1|729096.1|730156.2|729156.2|730096.1|729096.1|26
1632483440000|2021-09-24 11:37:20|730097.1|729097.1|730077.8|729077.8|730097.1|729097.1|730065.5|729065.5|29
1632483450000|2021-09-24 11:37:30|730077.6|729077.6|730109.5|729109.5|730590.1|729109.5|730070.5|728569.6|36
1632483460000|2021-09-24 11:37:40|730108.8|729108.8|730103.7|729103.7|730111.6|729111.6|730094.3|729094.3|28
1632483470000|2021-09-24 11:37:50|730114.4|729114.4|730132.4|729132.4|730645.2|729152.3|730098.9|728628.8|31
1632483480000|2021-09-24 11:38:00|730131.2|729131.2|730129.6|729129.6|730146.4|729146.4|730129.6|729129.6|34
1632483490000|2021-09-24 11:38:10|730131|729131|730128.6|729128.6|730134.9|729134.9|730128.4|729128.4|23
1632483500000|2021-09-24 11:38:20|730128.1|729128.1|730140.2|729140.2|730155.7|729155.7|730128.1|729128.1|17
1632483510000|2021-09-24 11:38:30|730140.6|729140.6|730142.9|729142.9|730142.9|729142.9|730138.7|729138.7|19
1632483520000|2021-09-24 11:38:40|730143|729143|730143.9|729143.9|730146.3|729146.3|730138.3|729138.3|20
1632483530000|2021-09-24 11:38:50|730151.5|729151.5|730151.8|729151.8|730179|729179|730149.7|729149.7|26
1632483540000|2021-09-24 11:39:00|730147.7|729147.7|730124.5|729124.5|730147.7|729147.7|730098|729098|21
1632483550000|2021-09-24 11:39:10|730125.8|729125.8|730136.4|729136.4|730141.2|729141.2|730123.3|729123.3|29
1632483560000|2021-09-24 11:39:20|730136.5|729136.5|730136|729136|730163.3|729163.3|730130|729130|19
1632483570000|2021-09-24 11:39:30|730144|729144|730117.2|729117.2|730150.7|729150.7|730113|729113|26
1632483580000|2021-09-24 11:39:40|730106.8|729106.8|730133.8|729133.8|730146.1|729146.1|730096.3|729096.3|29
1632483590000|2021-09-24 11:39:50|730134.2|729134.2|730122.6|729122.6|730134.2|729134.2|730116|729116|21
1632483600000|2021-09-24 11:40:00|730122.9|729122.9|730129.5|729129.5|730134.5|729134.5|730113.6|729113.6|32
1632483610000|2021-09-24 11:40:10|730131.6|729131.6|730106.5|729106.5|730629.2|729138.5|730105.5|728629.2|35
1632483620000|2021-09-24 11:40:20|730102.6|729102.6|730105.8|729105.8|730117.3|729117.3|730087.5|729087.5|34
1632483630000|2021-09-24 11:40:30|730107.1|729107.1|730131.1|729131.1|730131.1|729131.1|730107.1|729107.1|25
1632483640000|2021-09-24 11:40:40|730131|729131|730130|729130|730131|729131|730120.8|729120.8|24
1632483650000|2021-09-24 11:40:50|730130.8|729130.8|730134.3|729134.3|730137.9|729137.9|730120|729120|23
1632483660000|2021-09-24 11:41:00|730133.9|729133.9|730147.6|729147.6|730163.7|729163.7|730133.9|729133.9|19
1632483670000|2021-09-24 11:41:10|730147.2|729147.2|730127.9|729127.9|730147.8|729147.8|730126.7|729126.7|26
1632483680000|2021-09-24 11:41:20|730128.3|729128.3|730152.8|729152.8|730161.5|729161.5|730125.9|729125.9|27
1632483690000|2021-09-24 11:41:30|730153|729153|730263|729263|730769|729288.7|730153|728769|37
1632483700000|2021-09-24 11:41:40|730262.3|729262.3|730269.9|729269.9|730279.8|729279.8|730252.7|729252.7|39
1632483710000|2021-09-24 11:41:50|730277.6|729277.6|730282.7|729282.7|730752.7|729288.9|730263.5|728752.7|32
1632483720000|2021-09-24 11:42:00|730308.4|729308.4|730278.4|729278.4|730308.4|729308.4|730244.9|729244.9|33
1632483730000|2021-09-24 11:42:10|730278.6|729278.6|730271|729271|730287.7|729287.7|730253.5|729253.5|24
1632483740000|2021-09-24 11:42:20|730271.4|729271.4|730281.5|729281.5|730281.5|729281.5|730267.6|729267.6|19
1632483750000|2021-09-24 11:42:30|730271.6|729271.6|730276.6|729276.6|730288|729288|730268.7|729268.7|22
1632483760000|2021-09-24 11:42:40|730276.7|729276.7|730289.7|729289.7|730298.7|729298.7|730265.1|729265.1|27
1632483770000|2021-09-24 11:42:50|730288|729288|730277.7|729277.7|730292.9|729292.9|730274.3|729274.3|27
1632483780000|2021-09-24 11:43:00|730279.4|729279.4|730278.3|729278.3|730290.2|729290.2|730275.3|729275.3|28
1632483790000|2021-09-24 11:43:10|730278.5|729278.5|730276|729276|730290.9|729290.9|730268.9|729268.9|11
1632483800000|2021-09-24 11:43:20|730270.6|729270.6|730280.2|729280.2|730291.5|729291.5|730270.6|729270.6|24
1632483810000|2021-09-24 11:43:30|730290.6|729290.6|730283.6|729283.6|730301.5|729301.5|730279.2|729279.2|22
1632483820000|2021-09-24 11:43:40|730283.7|729283.7|730289.5|729289.5|730298.8|729298.8|730283.4|729283.4|22
1632483830000|2021-09-24 11:43:50|730288.4|729288.4|730286.6|729286.6|730297.9|729297.9|730275.7|729275.7|24
1632483840000|2021-09-24 11:44:00|730286.8|729286.8|730291|729291|730303.4|729303.4|730285.9|729285.9|27
1632483850000|2021-09-24 11:44:10|730297.2|729297.2|730306.8|729306.8|730331.6|729331.6|730288|729288|30
1632483860000|2021-09-24 11:44:20|730306.3|729306.3|730448.2|729448.2|730919.9|729448.2|730289.8|728863.7|23
1632483870000|2021-09-24 11:44:30|730434.5|729434.5|730398.6|729398.6|730915.5|729448.1|730398.5|728915.5|33
1632483880000|2021-09-24 11:44:40|730395.9|729395.9|730431.6|729431.6|730454.7|729454.7|730391|729391|34
1632483890000|2021-09-24 11:44:50|730438.2|729438.2|730533.3|729533.3|731012|729533.3|730418.4|729012|35
1632483900000|2021-09-24 11:45:00|730540.5|729540.5|730936.3|728936.3|731009.4|729540.5|730396.9|728887.4|40
1632483910000|2021-09-24 11:45:10|730931|728931|730468.9|729468.9|730982.3|729479.6|730425.9|728926.3|38
1632483920000|2021-09-24 11:45:20|730966.6|728966.6|731014.6|729014.6|731018.4|729489.1|730489.1|728964.9|30
1632483930000|2021-09-24 11:45:30|731027.2|729027.2|731072.9|729072.9|731085.9|729571.1|730520.7|729020.7|34
1632483940000|2021-09-24 11:45:40|731091.4|729091.4|731143.5|729143.5|731156.9|729648.7|730619|729061.6|28
1632483950000|2021-09-24 11:45:50|731149|729149|731136.9|729136.9|731149|729642.8|730616.8|729112.9|36
1632483960000|2021-09-24 11:46:00|730637.3|729637.3|731146.9|729146.9|731164.1|729659.1|730632.9|729133.2|35
1632483970000|2021-09-24 11:46:10|731141.8|729141.8|730687.6|729687.6|731208.8|729714.7|730685|729128.8|33
1632483980000|2021-09-24 11:46:20|730700|729700|731271.9|729271.9|731271.9|729746.8|730700|729259.1|33
1632483990000|2021-09-24 11:46:30|731286.2|729286.2|730777.4|729777.4|731300.1|729793.5|730770.3|729268.7|37
1632484000000|2021-09-24 11:46:40|730771.8|729771.8|731264|729264|731276.9|729775.7|730771.8|729235.6|35
1632484010000|2021-09-24 11:46:50|731257.1|729257.1|731219|729219|731257.1|729257.1|731218.9|729218.9|26
1632484020000|2021-09-24 11:47:00|731215|729215|731244.1|729244.1|731269.1|729751.6|730747.5|729210.5|32
1632484030000|2021-09-24 11:47:10|731256.1|729256.1|731264.9|729264.9|731265.9|729769.2|730756.9|729231.2|32
1632484040000|2021-09-24 11:47:20|731265.4|729265.4|731378.5|729378.5|731399.7|729881.9|730792.7|729265.3|25
1632484050000|2021-09-24 11:47:30|731379.6|729379.6|731347.8|729347.8|731394|729870.1|730870.1|729346.9|22
1632484060000|2021-09-24 11:47:40|731347.6|729347.6|730794.6|729794.6|731366.1|729826.3|730794.6|729294.2|31
1632484070000|2021-09-24 11:47:50|730792.8|729792.8|731258.9|729258.9|731323.1|729818|730777.7|729258.9|33
1632484080000|2021-09-24 11:48:00|731267.8|729267.8|731263.1|729263.1|731272.3|729272.3|731247|729247|25
1632484090000|2021-09-24 11:48:10|731259.8|729259.8|731299.9|729299.9|731316.1|729823.2|730789.5|729259.8|32
1632484100000|2021-09-24 11:48:20|731301.4|729301.4|731245.5|729245.5|731301.4|729301.4|731244.5|729244.5|25
1632484110000|2021-09-24 11:48:30|731244.5|729244.5|730725.1|729725.1|731276.5|729772|730710.7|729211.8|31
1632484120000|2021-09-24 11:48:40|730714.3|729714.3|731141.8|729141.8|731196|729742|730679|729135.6|31
1632484130000|2021-09-24 11:48:50|731141.1|729141.1|731031.2|729031.2|731150|729618.5|730604.2|729014.1|33
1632484140000|2021-09-24 11:49:00|731045.7|729045.7|731047.4|729047.4|731073.8|729073.8|731038.9|729038.9|35
1632484150000|2021-09-24 11:49:10|731044.5|729044.5|730550.8|729550.8|731057.8|729550.8|730533|729044.5|21
1632484160000|2021-09-24 11:49:20|730553.9|729553.9|730556.6|729556.6|731075.7|729571.7|730543.5|729060.2|25
1632484170000|2021-09-24 11:49:30|731022.8|729022.8|730567.1|729567.1|731075|729581.2|730511.6|729021|28
1632484180000|2021-09-24 11:49:40|730566.4|729566.4|731139.2|729139.2|731139.2|729636.6|730566.4|729100|32
1632484190000|2021-09-24 11:49:50|731127.9|729127.9|731067.7|729067.7|731132.5|729634.1|730610|729067.7|36
1632484200000|2021-09-24 11:50:00|730574.8|729574.8|730542.4|729542.4|731068.8|729574.8|730524.6|729021.1|38
1632484210000|2021-09-24 11:50:10|730537.7|729537.7|730455.9|729455.9|731038.9|729537.7|730454.3|728956|29
1632484220000|2021-09-24 11:50:20|730455.2|729455.2|730464|729464|730983.6|729485.8|730455.2|728960.9|30
1632484230000|2021-09-24 11:50:30|730466.1|729466.1|730547.3|729547.3|731055.3|729561.3|730466.1|728986.6|33
1632484240000|2021-09-24 11:50:40|730545.3|729545.3|731015.8|729015.8|731035.3|729551.2|730519.4|729015.8|29
1632484250000|2021-09-24 11:50:50|731018.3|729018.3|730545.7|729545.7|731043.1|729545.7|730540.6|729015.1|27
1632484260000|2021-09-24 11:51:00|730544.5|729544.5|730580.6|729580.6|731068|729581.2|730544.5|729058.2|31
1632484270000|2021-09-24 11:51:10|730580|729580|730639|729639|731139.1|729643.5|730577.4|729118.8|35
1632484280000|2021-09-24 11:51:20|730639.5|729639.5|731138.6|729138.6|731149.6|729650|730633|729131.6|32
1632484290000|2021-09-24 11:51:30|731137.5|729137.5|730635.8|729635.8|731139.3|729657.7|730634|729131|33
1632484300000|2021-09-24 11:51:40|730635.2|729635.2|731090.3|729090.3|731128.8|729635.2|730600.5|729085|31
1632484310000|2021-09-24 11:51:50|731091|729091|730596.2|729596.2|731095.1|729601.9|730580.8|729063.4|31
1632484320000|2021-09-24 11:52:00|730596.6|729596.6|731083.3|729083.3|731146.2|729624.7|730569.9|729066.9|35
1632484330000|2021-09-24 11:52:10|731079.1|729079.1|731189.2|729189.2|731215|729694.5|730690.7|729079.1|36
1632484340000|2021-09-24 11:52:20|731189.4|729189.4|731211.3|729211.3|731211.3|729211.3|731186.5|729186.5|23
1632484350000|2021-09-24 11:52:30|731212.7|729212.7|731263|729263|731263|729263|731198.6|729198.6|24
1632484360000|2021-09-24 11:52:40|730763.9|729763.9|731353.8|729353.8|731390.4|729791.9|730763.9|729281.6|37
1632484370000|2021-09-24 11:52:50|731350.1|729350.1|731325.5|729325.5|731350.1|729830.4|730830.4|729306.3|33
1632484380000|2021-09-24 11:53:00|731330.3|729330.3|731285.7|729285.7|731330.3|729814.5|730749.1|729244.9|31
1632484390000|2021-09-24 11:53:10|730787|729787|730718.9|729718.9|731292.5|729787|730717.5|729217.7|37
1632484400000|2021-09-24 11:53:20|731213.5|729213.5|731196.9|729196.9|731213.5|729718.4|730681.4|729179|29
1632484410000|2021-09-24 11:53:30|731196.5|729196.5|731162.1|729162.1|731196.5|729699.9|730665|729162.1|29
1632484420000|2021-09-24 11:53:40|731159.5|729159.5|731166.1|729166.1|731167.7|729675.7|730661.2|729159.5|18
1632484430000|2021-09-24 11:53:50|731163.2|729163.2|730630.9|729630.9|731164.5|729680|730628.2|729159.5|28
1632484440000|2021-09-24 11:54:00|730678.5|729678.5|731363.2|729363.2|731376.1|729898.5|730678.5|729345.3|36
1632484450000|2021-09-24 11:54:10|731364.1|729364.1|731279.5|729279.5|731389.2|729389.2|731278.9|729278.9|34
1632484460000|2021-09-24 11:54:20|731280.2|729280.2|731255.1|729255.1|731291.4|729291.4|731254.8|729254.8|21
1632484470000|2021-09-24 11:54:30|731254.6|729254.6|731234.3|729234.3|731259.6|729259.6|731229.2|729229.2|26
1632484480000|2021-09-24 11:54:40|731240.9|729240.9|731103.6|729103.6|731242.4|729242.4|731103.6|729103.6|30
1632484490000|2021-09-24 11:54:50|731105.4|729105.4|731138.3|729138.3|731150.6|729150.6|731105.4|729105.4|32
1632484500000|2021-09-24 11:55:00|731125.4|729125.4|731081.5|729081.5|731142.7|729142.7|731056.8|729056.8|30
1632484510000|2021-09-24 11:55:10|731084.9|729084.9|731061|729061|731096.9|729096.9|731061|729061|29
1632484520000|2021-09-24 11:55:20|731066.4|729066.4|731021.1|729021.1|731076|729076|731011.5|729011.5|30
1632484530000|2021-09-24 11:55:30|731022.6|729022.6|731084.7|729084.7|731105.6|729105.6|731021.8|729021.8|35
1632484540000|2021-09-24 11:55:40|731082.5|729082.5|731078.9|729078.9|731089.1|729089.1|731065.7|729065.7|34
1632484550000|2021-09-24 11:55:50|731079.5|729079.5|730632.9|729632.9|731145.3|729644.4|730628.3|729066.2|32
1632484560000|2021-09-24 11:56:00|730647.1|729647.1|730552.9|729552.9|731058.6|729652.5|730539|729024.8|34
1632484570000|2021-09-24 11:56:10|730532.3|729532.3|730500|729500|731038.6|729536.8|730488.3|728989.2|35
1632484580000|2021-09-24 11:56:20|730500.1|729500.1|730486.4|729486.4|730501.1|729501.1|730485.7|729485.7|18
1632484590000|2021-09-24 11:56:30|730487|729487|730496.2|729496.2|731003.6|729497.5|730487|729000|13
1632484600000|2021-09-24 11:56:40|730507.6|729507.6|730497.3|729497.3|730511.4|729511.4|730488.2|729488.2|21
1632484610000|2021-09-24 11:56:50|730496.9|729496.9|730492|729492|731013.6|729511.4|730488.2|728986.9|25
1632484620000|2021-09-24 11:57:00|730493.3|729493.3|731042.5|729042.5|731053|729495.9|730480.4|729037|23
1632484630000|2021-09-24 11:57:10|730541.8|729541.8|730583.7|729583.7|730589.7|729589.7|730541.8|729541.8|21
1632484640000|2021-09-24 11:57:20|730582.7|729582.7|730583.6|729583.6|730590.3|729590.3|730582.7|729582.7|15
1632484650000|2021-09-24 11:57:30|730583.5|729583.5|730588.1|729588.1|730589.5|729589.5|730575|729575|14
1632484660000|2021-09-24 11:57:40|730583.8|729583.8|730580.5|729580.5|730586.2|729586.2|730580.2|729580.2|16
1632484670000|2021-09-24 11:57:50|730580.3|729580.3|731093.6|729093.6|731100.5|729602.8|730580.1|729093.6|15
1632484680000|2021-09-24 11:58:00|731093.2|729093.2|730580.8|729580.8|731095.8|729587|730574.8|729093.2|18
1632484690000|2021-09-24 11:58:10|731015.9|729015.9|730498.9|729498.9|731015.9|729523.6|730498.1|729006.6|36
1632484700000|2021-09-24 11:58:20|730514.3|729514.3|730498.6|729498.6|731035.9|729515.2|730494.3|728999.5|34
1632484710000|2021-09-24 11:58:30|730500.5|729500.5|730553.2|729553.2|730573|729573|730496.5|729496.5|34
1632484720000|2021-09-24 11:58:40|730561.1|729561.1|730556.5|729556.5|730565.7|729565.7|730548.1|729548.1|33
1632484730000|2021-09-24 11:58:50|730551.1|729551.1|730546.9|729546.9|731050.7|729562.6|730526.3|729048.6|29
1632484740000|2021-09-24 11:59:00|730499.2|729499.2|730510.6|729510.6|730523.4|729523.4|730496.9|729496.9|34
1632484750000|2021-09-24 11:59:10|730509.4|729509.4|730513.7|729513.7|731041.7|729541.5|730509.4|729026.4|39
1632484760000|2021-09-24 11:59:20|730514|729514|730500.4|729500.4|730519.6|729519.6|730494.8|729494.8|34
1632484770000|2021-09-24 11:59:30|730499.9|729499.9|730483.8|729483.8|730516.3|729516.3|730483.8|729483.8|20
1632484780000|2021-09-24 11:59:40|730491.2|729491.2|730483.7|729483.7|730505.8|729505.8|730483.6|729483.6|20
1632484790000|2021-09-24 11:59:50|730485.3|729485.3|730506.6|729506.6|731001.2|729506.6|730474.3|728986.7|28
1632484800000|2021-09-24 12:00:00|730517.8|729517.8|730488.4|729488.4|731051.7|729559.9|730487.3|728994.5|39
1632484810000|2021-09-24 12:00:10|730422.6|729422.6|730412|729412|730951|729452.3|730394.7|728881|35
1632484820000|2021-09-24 12:00:20|730410.3|729410.3|730890.4|728890.4|730898.5|729410.3|730393.4|728873.7|31
1632484830000|2021-09-24 12:00:30|730884.9|728884.9|730361.6|729361.6|730944.7|729422.5|730349.2|728842.2|37
1632484840000|2021-09-24 12:00:40|730361|729361|730872.8|728872.8|730878.5|729368|730357.5|728865.8|31
1632484850000|2021-09-24 12:00:50|730870.3|728870.3|730966.5|728966.5|731013.9|729403|730327.4|728863.1|33
1632484860000|2021-09-24 12:01:00|730945.6|728945.6|730505.9|729505.9|731014|729505.9|730377.2|728880.8|37
1632484870000|2021-09-24 12:01:10|730505.8|729505.8|730460.8|729460.8|731029.5|729520.6|730460.8|728961.4|30
1632484880000|2021-09-24 12:01:20|730461.2|729461.2|730470.3|729470.3|731019.2|729516.5|730460.7|728982.2|33
1632484890000|2021-09-24 12:01:30|730470.1|729470.1|730968.8|728968.8|730990.3|729479.2|730470.1|728968.8|21
1632484900000|2021-09-24 12:01:40|730968.9|728968.9|730457.2|729457.2|730980.1|729478.3|730445.5|728958.5|28
1632484910000|2021-09-24 12:01:50|730457.7|729457.7|730455.1|729455.1|730973.9|729473.6|730431.2|728928.5|36
1632484920000|2021-09-24 12:02:00|730455.6|729455.6|730951.3|728951.3|730966|729457.2|730429.6|728931.8|38
1632484930000|2021-09-24 12:02:10|730966.1|728966.1|730991.1|728991.1|730991.1|729494.9|730466.2|728956.5|28
1632484940000|2021-09-24 12:02:20|730992.2|728992.2|730867|728867|730992.2|729492.1|730351.6|728855|33
1632484950000|2021-09-24 12:02:30|730862.8|728862.8|730328.8|729328.8|730890.9|729346.7|730328.8|728862.8|28
1632484960000|2021-09-24 12:02:40|730341.1|729341.1|730342.6|729342.6|730890.5|729389.8|730298.5|728832.3|37
1632484970000|2021-09-24 12:02:50|730830.6|728830.6|730275.1|729275.1|730831.9|729280|730275.1|728765.2|32
1632484980000|2021-09-24 12:03:00|730274.5|729274.5|730221.1|729221.1|730782.7|729281.2|730211.6|728725.1|36
1632484990000|2021-09-24 12:03:10|730222.6|729222.6|730246|729246|730804.7|729278.5|730222.6|728745.5|37
1632485000000|2021-09-24 12:03:20|730246.3|729246.3|730237.2|729237.2|730246.3|729246.3|730235.5|729235.5|32
1632485010000|2021-09-24 12:03:30|730238|729238|730222.3|729222.3|730238|729238|730211|729211|37
1632485020000|2021-09-24 12:03:40|730220.4|729220.4|730188.1|729188.1|730728.9|729230.8|730181.4|728728.9|30
1632485030000|2021-09-24 12:03:50|730187.5|729187.5|730195.4|729195.4|730202.4|729202.4|730187.1|729187.1|18
1632485040000|2021-09-24 12:04:00|730194.8|729194.8|730203.2|729203.2|730220.3|729220.3|730194.5|729194.5|19
1632485050000|2021-09-24 12:04:10|730202.8|729202.8|730148.3|729148.3|730715.7|729232.4|730148.3|728647.1|25
1632485060000|2021-09-24 12:04:20|730148.9|729148.9|730141.7|729141.7|730636.4|729162.3|730132.8|728636.4|24
1632485070000|2021-09-24 12:04:30|730141.6|729141.6|730221.8|729221.8|730225.7|729225.7|730138.5|729138.5|28
1632485080000|2021-09-24 12:04:40|730240.9|729240.9|730286.4|729286.4|730758.8|729286.4|730222.8|728706.4|28
1632485090000|2021-09-24 12:04:50|730267.1|729267.1|730228|729228|730760.7|729267.1|730225|728735|28
1632485100000|2021-09-24 12:05:00|730226.8|729226.8|730226.2|729226.2|730230.8|729230.8|730223.3|729223.3|15
1632485110000|2021-09-24 12:05:10|730224.1|729224.1|730250.3|729250.3|730282.5|729282.5|730224.1|729224.1|16
1632485120000|2021-09-24 12:05:20|730250.4|729250.4|730219.6|729219.6|730254.8|729254.8|730181.5|729181.5|29
1632485130000|2021-09-24 12:05:30|730212.7|729212.7|730242.7|729242.7|730242.7|729242.7|730212.7|729212.7|18
1632485140000|2021-09-24 12:05:40|730240.2|729240.2|730231.8|729231.8|730240.2|729240.2|730226.5|729226.5|24
1632485150000|2021-09-24 12:05:50|730232.6|729232.6|730237.2|729237.2|730237.2|729237.2|730228.5|729228.5|13
1632485160000|2021-09-24 12:06:00|730237|729237|730219|729219|730237|729237|730218.6|729218.6|18
1632485170000|2021-09-24 12:06:10|730218.6|729218.6|730226.3|729226.3|730232.9|729232.9|730218.5|729218.5|11
1632485180000|2021-09-24 12:06:20|730226.8|729226.8|730220.8|729220.8|730228.4|729228.4|730213.1|729213.1|15
1632485190000|2021-09-24 12:06:30|730221.1|729221.1|730224.1|729224.1|730225.3|729225.3|730219.2|729219.2|17
1632485200000|2021-09-24 12:06:40|730223.5|729223.5|730216.6|729216.6|730691.7|729230.4|730212.4|728691.7|16
1632485210000|2021-09-24 12:06:50|730218.2|729218.2|730220.8|729220.8|730221.4|729221.4|730213.1|729213.1|17
1632485220000|2021-09-24 12:07:00|730228.5|729228.5|730244.6|729244.6|730256.6|729256.6|730217.7|729217.7|23
1632485230000|2021-09-24 12:07:10|730244.5|729244.5|730277.8|729277.8|730772|729280.6|730243.6|728772|16
1632485240000|2021-09-24 12:07:20|730265|729265|730270.1|729270.1|730278.2|729278.2|730260.6|729260.6|12
1632485250000|2021-09-24 12:07:30|730269.4|729269.4|730273.2|729273.2|730273.2|729273.2|730264.9|729264.9|7
1632485260000|2021-09-24 12:07:40|730271.1|729271.1|730272.9|729272.9|730770.7|729289.3|730271.1|728742.9|20
1632485270000|2021-09-24 12:07:50|730261.3|729261.3|730192|729192|730721.6|729261.3|730181.7|728684.4|30
1632485280000|2021-09-24 12:08:00|730177.5|729177.5|730154|729154|730182.3|729182.3|730133.6|729133.6|35
1632485290000|2021-09-24 12:08:10|730150|729150|730149.7|729149.7|730151.3|729151.3|730142.9|729142.9|24
1632485300000|2021-09-24 12:08:20|730149.9|729149.9|730146.5|729146.5|730161.9|729161.9|730145.8|729145.8|19
1632485310000|2021-09-24 12:08:30|730146.1|729146.1|730138|729138|730147|729147|730130.5|729130.5|12
1632485320000|2021-09-24 12:08:40|730120.8|729120.8|730139.7|729139.7|730642.3|729141|730109.8|728607.7|26
1632485330000|2021-09-24 12:08:50|730139.6|729139.6|730144.5|729144.5|730661.6|729182.4|730130.7|728656.7|30
1632485340000|2021-09-24 12:09:00|730145.8|729145.8|730140.4|729140.4|730155.7|729155.7|730140.4|729140.4|20
1632485350000|2021-09-24 12:09:10|730139.1|729139.1|730124.8|729124.8|730145.7|729145.7|730109.7|729109.7|21
1632485360000|2021-09-24 12:09:20|730126.8|729126.8|730128.8|729128.8|730132.4|729132.4|730123.8|729123.8|13
1632485370000|2021-09-24 12:09:30|730117.2|729117.2|730102.8|729102.8|730123.1|729123.1|730098.8|729098.8|28
1632485380000|2021-09-24 12:09:40|730104.7|729104.7|730589.3|728589.3|730595.9|729117.8|730089.7|728588.9|37
1632485390000|2021-09-24 12:09:50|730602.6|728602.6|730608.6|728608.6|730631.4|729134.6|730111.2|728594.2|30
1632485400000|2021-09-24 12:10:00|730608.2|728608.2|730096.1|729096.1|730615.3|729117.5|730096.1|728596.3|32
1632485410000|2021-09-24 12:10:10|730098|729098|730130.4|729130.4|730628.2|729160.6|730091.8|728602.3|33
1632485420000|2021-09-24 12:10:20|730128.6|729128.6|730145.6|729145.6|730163.6|729163.6|730124.5|729124.5|33
1632485430000|2021-09-24 12:10:30|730143.7|729143.7|730162.6|729162.6|730175.4|729175.4|730140.2|729140.2|22
1632485440000|2021-09-24 12:10:40|730161.8|729161.8|730129.6|729129.6|730634.6|729171.5|730124.1|728634.6|14
1632485450000|2021-09-24 12:10:50|730141.8|729141.8|730144|729144|730156|729156|730138.8|729138.8|21
1632485460000|2021-09-24 12:11:00|730145.3|729145.3|730167.3|729167.3|730170.2|729170.2|730141.1|729141.1|21
1632485470000|2021-09-24 12:11:10|730167.6|729167.6|730175.5|729175.5|730183.7|729183.7|730164.9|729164.9|27
1632485480000|2021-09-24 12:11:20|730174.2|729174.2|730179.8|729179.8|730180.6|729180.6|730173.9|729173.9|15
1632485490000|2021-09-24 12:11:30|730177|729177|730181.2|729181.2|730182.3|729182.3|730174.3|729174.3|17
1632485500000|2021-09-24 12:11:40|730183.4|729183.4|730176.5|729176.5|730189.4|729189.4|730172.5|729172.5|18
1632485510000|2021-09-24 12:11:50|730176.3|729176.3|730184.8|729184.8|730185.3|729185.3|730175.8|729175.8|16
1632485520000|2021-09-24 12:12:00|730181.2|729181.2|730192.1|729192.1|730226|729226|730181.2|729181.2|24
1632485530000|2021-09-24 12:12:10|730193.6|729193.6|730177.2|729177.2|730195.5|729195.5|730177.2|729177.2|18
1632485540000|2021-09-24 12:12:20|730193.9|729193.9|730186.8|729186.8|730195|729195|730175.1|729175.1|24
1632485550000|2021-09-24 12:12:30|730186.7|729186.7|730176.2|729176.2|730186.7|729186.7|730166.3|729166.3|21
1632485560000|2021-09-24 12:12:40|730177.4|729177.4|730188.9|729188.9|730196|729196|730176.3|729176.3|27
1632485570000|2021-09-24 12:12:50|730187.2|729187.2|730197|729197|730205.6|729205.6|730179.6|729179.6|21
1632485580000|2021-09-24 12:13:00|730196.8|729196.8|730192.9|729192.9|730196.8|729196.8|730188.9|729188.9|20
1632485590000|2021-09-24 12:13:10|730192.8|729192.8|730186.7|729186.7|730699.2|729200|730186.6|728699.2|20
1632485600000|2021-09-24 12:13:20|730189.9|729189.9|730206.7|729206.7|730209.5|729209.5|730188.3|729188.3|22
1632485610000|2021-09-24 12:13:30|730195.6|729195.6|730705.4|728705.4|730714.3|729216.1|730195.6|728702.3|21
1632485620000|2021-09-24 12:13:40|730698|728698|730715.6|728715.6|730715.6|729222.9|730199.6|728694.3|25
1632485630000|2021-09-24 12:13:50|730699.3|728699.3|730195.5|729195.5|730699.3|729208.2|730192.7|728699.3|25
1632485640000|2021-09-24 12:14:00|730198.5|729198.5|730201.2|729201.2|730677.2|729219.4|730173.7|728677.2|25
1632485650000|2021-09-24 12:14:10|730712.7|728712.7|730161.5|729161.5|730712.7|729170|730160.1|728656.9|26
1632485660000|2021-09-24 12:14:20|730179.6|729179.6|730175.3|729175.3|730184|729184|730116.3|729116.3|36
1632485670000|2021-09-24 12:14:30|730178.7|729178.7|730185.7|729185.7|730217.8|729217.8|730169|729169|25
1632485680000|2021-09-24 12:14:40|730173.7|729173.7|730202.3|729202.3|730220.9|729220.9|730173.7|729173.7|25
1632485690000|2021-09-24 12:14:50|730220.4|729220.4|730196.3|729196.3|730716.1|729220.4|730194.3|728690.1|22
1632485700000|2021-09-24 12:15:00|730199.9|729199.9|730192.8|729192.8|730203.5|729203.5|730177.1|729177.1|20
1632485710000|2021-09-24 12:15:10|730191.4|729191.4|730164|729164|730664.4|729194.3|730154.1|728664.4|17
1632485720000|2021-09-24 12:15:20|730153.1|729153.1|730170.1|729170.1|730175.9|729175.9|730135.7|729135.7|33
1632485730000|2021-09-24 12:15:30|730168.8|729168.8|730167.6|729167.6|730172.4|729172.4|730164.3|729164.3|21
1632485740000|2021-09-24 12:15:40|730203.2|729203.2|730200.1|729200.1|730217.2|729217.2|730178.8|729178.8|23
1632485750000|2021-09-24 12:15:50|730199.2|729199.2|730193.2|729193.2|730201.6|729201.6|730192.7|729192.7|21
1632485760000|2021-09-24 12:16:00|730192.8|729192.8|730200.8|729200.8|730220.6|729220.6|730191.1|729191.1|27
1632485770000|2021-09-24 12:16:10|730180.9|729180.9|730157.1|729157.1|730674.1|729180.9|730153|728663.4|24
1632485780000|2021-09-24 12:16:20|730156.7|729156.7|730162.8|729162.8|730165.4|729165.4|730156.7|729156.7|17
1632485790000|2021-09-24 12:16:30|730154.4|729154.4|730140.2|729140.2|730154.4|729154.4|730132.7|729132.7|22
1632485800000|2021-09-24 12:16:40|730140.5|729140.5|730067.8|729067.8|730549.3|729159|730040.5|728549.3|33
1632485810000|2021-09-24 12:16:50|730066|729066|730045.2|729045.2|730067.2|729067.2|730044.4|729044.4|29
1632485820000|2021-09-24 12:17:00|730043.9|729043.9|730047.9|729047.9|730542.2|729048.8|730027.4|728538.9|32
1632485830000|2021-09-24 12:17:10|730050.8|729050.8|730057.5|729057.5|730569|729072.5|730045|728569|28
1632485840000|2021-09-24 12:17:20|730058|729058|730067.1|729067.1|730545.5|729074.3|730025.7|728537.5|30
1632485850000|2021-09-24 12:17:30|730071.5|729071.5|730058.5|729058.5|730549.8|729071.5|730047.3|728549.8|29
1632485860000|2021-09-24 12:17:40|730058.6|729058.6|730048|729048|730058.6|729058.6|730046.7|729046.7|18
1632485870000|2021-09-24 12:17:50|730044.5|729044.5|730553.2|728553.2|730553.2|729044.5|730043.7|728547.2|12
1632485880000|2021-09-24 12:18:00|730553.3|728553.3|730550.7|728550.7|730558.1|729066.8|730051.8|728544.3|19
1632485890000|2021-09-24 12:18:10|730552.3|728552.3|730561.9|728561.9|730563.3|729069.6|730049.1|728552.3|21
1632485900000|2021-09-24 12:18:20|730560.7|728560.7|730555.5|728555.5|730578.5|728578.5|730555.1|728555.1|24
1632485910000|2021-09-24 12:18:30|730051|729051|730108.6|729108.6|730626.7|729108.6|730005.3|728527.9|35
1632485920000|2021-09-24 12:18:40|730108.9|729108.9|730136|729136|730658.5|729155.5|730108.9|728636.5|22
1632485930000|2021-09-24 12:18:50|730132|729132|730137.8|729137.8|730144.1|729144.1|730125.9|729125.9|18
1632485940000|2021-09-24 12:19:00|730138.8|729138.8|730170.4|729170.4|730170.4|729170.4|730135.4|729135.4|18
1632485950000|2021-09-24 12:19:10|730165.1|729165.1|730614|728614|730635.6|729165.1|730113.2|728604.1|26
1632485960000|2021-09-24 12:19:20|730133|729133|730094.8|729094.8|730133|729133|730078.2|729078.2|27
1632485970000|2021-09-24 12:19:30|730094.2|729094.2|730133.7|729133.7|730140|729140|730094.2|729094.2|34
1632485980000|2021-09-24 12:19:40|730134.6|729134.6|730144.5|729144.5|730144.5|729144.5|730134.6|729134.6|18
1632485990000|2021-09-24 12:19:50|730144.2|729144.2|730205.3|729205.3|730231.7|729231.7|730136.6|729136.6|30
1632486000000|2021-09-24 12:20:00|730202.7|729202.7|730214.2|729214.2|730241.3|729241.3|730202.7|729202.7|30
1632486010000|2021-09-24 12:20:10|730246.1|729246.1|730221|729221|730246.1|729246.1|730214.2|729214.2|34
1632486020000|2021-09-24 12:20:20|730214.3|729214.3|730208.1|729208.1|730710.8|729229.1|730206.8|728710.8|32
1632486030000|2021-09-24 12:20:30|730208.4|729208.4|730189.1|729189.1|730210.4|729210.4|730188.3|729188.3|22
1632486040000|2021-09-24 12:20:40|730201.9|729201.9|730205.4|729205.4|730228.8|729228.8|730197.7|729197.7|37
1632486050000|2021-09-24 12:20:50|730202.4|729202.4|730159.7|729159.7|730202.4|729202.4|730155.1|729155.1|34
1632486060000|2021-09-24 12:21:00|730151|729151|730203|729203|730210.1|729210.1|730130.8|729130.8|40
1632486070000|2021-09-24 12:21:10|730195.1|729195.1|730222.8|729222.8|730716.9|729224.8|730194.7|728716.9|37
1632486080000|2021-09-24 12:21:20|730200.5|729200.5|730211.3|729211.3|730723.3|729229.8|730195.7|728720.6|32
1632486090000|2021-09-24 12:21:30|730230.1|729230.1|730194.9|729194.9|730712.5|729230.1|730194.9|728701.5|28
1632486100000|2021-09-24 12:21:40|730214.9|729214.9|730188.7|729188.7|730214.9|729214.9|730180.6|729180.6|17
1632486110000|2021-09-24 12:21:50|730191|729191|730192.3|729192.3|730200.4|729200.4|730186.5|729186.5|22
1632486120000|2021-09-24 12:22:00|730192.7|729192.7|730213|729213|730233.7|729233.7|730191.2|729191.2|29
1632486130000|2021-09-24 12:22:10|730235.9|729235.9|730211.3|729211.3|730762.9|729251.3|730211.3|728762.9|39
1632486140000|2021-09-24 12:22:20|730229.9|729229.9|730197.8|729197.8|730689.1|729229.9|730188.2|728689.1|23
1632486150000|2021-09-24 12:22:30|730209.3|729209.3|730204.8|729204.8|730209.3|729209.3|730200.1|729200.1|20
1632486160000|2021-09-24 12:22:40|730203.7|729203.7|730185.2|729185.2|730214.8|729214.8|730183.6|729183.6|17
1632486170000|2021-09-24 12:22:50|730198.5|729198.5|730138.9|729138.9|730681.5|729205.2|730138.9|728676.1|30
1632486180000|2021-09-24 12:23:00|730143|729143|730229.6|729229.6|730231.3|729231.3|730143|729143|32
1632486190000|2021-09-24 12:23:10|730225.4|729225.4|730212.7|729212.7|730236.2|729236.2|730205.3|729205.3|36
1632486200000|2021-09-24 12:23:20|730217.3|729217.3|730222.2|729222.2|730228.1|729228.1|730211|729211|33
1632486210000|2021-09-24 12:23:30|730220.9|729220.9|730210.4|729210.4|730227.4|729227.4|730201.8|729201.8|28
1632486220000|2021-09-24 12:23:40|730210.2|729210.2|730393.6|729393.6|730406|729406|730201.6|729201.6|35
1632486230000|2021-09-24 12:23:50|730405.9|729405.9|730402.2|729402.2|730418.2|729418.2|730386.2|729386.2|30
1632486240000|2021-09-24 12:24:00|730413.6|729413.6|730353.9|729353.9|730421.1|729421.1|730353.9|729353.9|34
1632486250000|2021-09-24 12:24:10|730346.3|729346.3|730294.6|729294.6|730810.3|729348.3|730280.8|728786.6|28
1632486260000|2021-09-24 12:24:20|730318.5|729318.5|730340.3|729340.3|730342.2|729342.2|730308.7|729308.7|31
1632486270000|2021-09-24 12:24:30|730340|729340|730326.5|729326.5|730340|729340|730314.8|729314.8|35
1632486280000|2021-09-24 12:24:40|730335.4|729335.4|730462.9|729462.9|730974.6|729498.6|730335.4|728974.6|28
1632486290000|2021-09-24 12:24:50|730463.3|729463.3|730976.6|728976.6|730994.4|729484.9|730459.8|728973.5|29
1632486300000|2021-09-24 12:25:00|730973.1|728973.1|730481.9|729481.9|730980.6|729481.9|730430.6|728972.1|29
1632486310000|2021-09-24 12:25:10|730465.8|729465.8|730464.6|729464.6|730480.6|729480.6|730461.1|729461.1|28
1632486320000|2021-09-24 12:25:20|730463.9|729463.9|730467.9|729467.9|730472.6|729472.6|730461|729461|18
1632486330000|2021-09-24 12:25:30|730464.2|729464.2|730456.4|729456.4|730464.2|729464.2|730447.1|729447.1|21
1632486340000|2021-09-24 12:25:40|730467.5|729467.5|730457.8|729457.8|730467.5|729467.5|730455.5|729455.5|25
1632486350000|2021-09-24 12:25:50|730456.6|729456.6|730992.2|728992.2|730997.5|729488.3|730456.6|728988.3|23
1632486360000|2021-09-24 12:26:00|730990.8|728990.8|730498|729498|730990.8|729508.4|730491|728990.8|33
1632486370000|2021-09-24 12:26:10|730498.8|729498.8|730497.7|729497.7|730514.6|729514.6|730495.3|729495.3|27
1632486380000|2021-09-24 12:26:20|730498.6|729498.6|730467.4|729467.4|730967.5|729499.5|730462.7|728967.5|28
1632486390000|2021-09-24 12:26:30|730467.2|729467.2|730454.9|729454.9|730479.1|729479.1|730452.7|729452.7|29
1632486400000|2021-09-24 12:26:40|730455.9|729455.9|730493.8|729493.8|730987.8|729494.4|730442.4|728987.8|34
1632486410000|2021-09-24 12:26:50|731005.2|729005.2|730525.9|729525.9|731031|729564.4|730493.2|729000.1|29
1632486420000|2021-09-24 12:27:00|730526.1|729526.1|730532.9|729532.9|730545.5|729545.5|730526.1|729526.1|18
1632486430000|2021-09-24 12:27:10|730533.2|729533.2|730550.4|729550.4|730556.8|729556.8|730532.3|729532.3|27
1632486440000|2021-09-24 12:27:20|730550.6|729550.6|730544.5|729544.5|731063.7|729557.8|730527.8|729040.4|32
1632486450000|2021-09-24 12:27:30|730540.8|729540.8|730449.1|729449.1|731027.1|729552.9|730449.1|728948.4|35
1632486460000|2021-09-24 12:27:40|730453.6|729453.6|730445.9|729445.9|730459.3|729459.3|730445.8|729445.8|25
1632486470000|2021-09-24 12:27:50|730446.6|729446.6|730495|729495|730499.7|729499.7|730446.6|729446.6|20
1632486480000|2021-09-24 12:28:00|730501.1|729501.1|730507.5|729507.5|730516.1|729516.1|730486.8|729486.8|26
1632486490000|2021-09-24 12:28:10|730507.7|729507.7|730487.8|729487.8|730515.3|729515.3|730484.8|729484.8|19
1632486500000|2021-09-24 12:28:20|730487.1|729487.1|730501|729501|730501|729501|730435.2|729435.2|29
1632486510000|2021-09-24 12:28:30|730481.2|729481.2|730445.3|729445.3|730492.9|729492.9|730434.9|729434.9|24
1632486520000|2021-09-24 12:28:40|730446.8|729446.8|730437.6|729437.6|730461.5|729461.5|730433.8|729433.8|24
1632486530000|2021-09-24 12:28:50|730435.8|729435.8|730480.4|729480.4|730497|729497|730435.4|729435.4|20
1632486540000|2021-09-24 12:29:00|730481.4|729481.4|730606.9|729606.9|731031|729608.7|730447|729013.5|32
1632486550000|2021-09-24 12:29:10|730605.4|729605.4|730678|729678|730693.1|729693.1|730604.8|729604.8|27
1632486560000|2021-09-24 12:29:20|730678.5|729678.5|730709.1|729709.1|730714.8|729714.8|730624.4|729624.4|33
1632486570000|2021-09-24 12:29:30|730706.2|729706.2|731152.9|729152.9|731186.2|729732.2|730696.2|729152.9|22
1632486580000|2021-09-24 12:29:40|731164.5|729164.5|731119|729119|731168.4|729657.7|730623.4|729117.3|35
1632486590000|2021-09-24 12:29:50|731119.9|729119.9|731116.5|729116.5|731122.6|729122.6|731116.3|729116.3|24
1632486600000|2021-09-24 12:30:00|731116.6|729116.6|731132.8|729132.8|731135|729645|730627.5|729116.6|31
1632486610000|2021-09-24 12:30:10|731133.1|729133.1|730656.5|729656.5|731156.6|729656.5|730637.6|729130.6|29
1632486620000|2021-09-24 12:30:20|730657.1|729657.1|731154|729154|731157.6|729666.8|730649.8|729149.6|32
1632486630000|2021-09-24 12:30:30|730654.4|729654.4|730653.2|729653.2|730656.6|729656.6|730650|729650|27
1632486640000|2021-09-24 12:30:40|730652.5|729652.5|730691|729691|731158.2|729708.3|730650.9|729154.4|32
1632486650000|2021-09-24 12:30:50|731149.9|729149.9|730662.8|729662.8|731154.5|729665.5|730633.4|729128.2|36
1632486660000|2021-09-24 12:31:00|731183|729183|730654.1|729654.1|731183|729665.4|730650.4|729183|32
1632486670000|2021-09-24 12:31:10|730654.5|729654.5|730636.6|729636.6|730654.5|729654.5|730633.8|729633.8|28
1632486680000|2021-09-24 12:31:20|730639.8|729639.8|730609.3|729609.3|731154.8|729653.6|730606.8|729106|26
1632486690000|2021-09-24 12:31:30|730613.5|729613.5|730608.5|729608.5|731109.9|729622.5|730606.9|729104.7|35
1632486700000|2021-09-24 12:31:40|730608.7|729608.7|731120.8|729120.8|731120.8|729618.3|730606.2|729117.7|31
1632486710000|2021-09-24 12:31:50|731121.1|729121.1|730662.6|729662.6|731158.5|729667|730619.6|729121.1|26
1632486720000|2021-09-24 12:32:00|730662.9|729662.9|730671.4|729671.4|730687.8|729687.8|730662.9|729662.9|33
1632486730000|2021-09-24 12:32:10|730677.6|729677.6|730712|729712|731202.2|729712|730677.6|729190.7|20
1632486740000|2021-09-24 12:32:20|730724.1|729724.1|730666.7|729666.7|731177.4|729724.1|730656.6|729162.8|31
1632486750000|2021-09-24 12:32:30|730665.7|729665.7|731176.3|729176.3|731176.3|729704|730661.1|729174.7|24
1632486760000|2021-09-24 12:32:40|731179.1|729179.1|730690|729690|731185|729696.4|730685.2|729176.4|24
1632486770000|2021-09-24 12:32:50|730687.7|729687.7|730670.7|729670.7|731187.5|729687.7|730650.1|729177|27
1632486780000|2021-09-24 12:33:00|730668.5|729668.5|730608.5|729608.5|731140.7|729671.3|730608.5|729139.6|33
1632486790000|2021-09-24 12:33:10|730607.3|729607.3|730631.2|729631.2|730637.5|729637.5|730607.3|729607.3|33
1632486800000|2021-09-24 12:33:20|730630|729630|730626.1|729626.1|731143.1|729641.4|730625.5|729132.3|36
1632486810000|2021-09-24 12:33:30|730624.7|729624.7|730610|729610|731143.6|729624.7|730603|729142.2|29
1632486820000|2021-09-24 12:33:40|730610.3|729610.3|730610.3|729610.3|730611.1|729611.1|730608.8|729608.8|10
1632486830000|2021-09-24 12:33:50|730609.4|729609.4|730626.2|729626.2|730633|729633|730608.2|729608.2|19
1632486840000|2021-09-24 12:34:00|730626.6|729626.6|730698.9|729698.9|730698.9|729698.9|730626.6|729626.6|34
1632486850000|2021-09-24 12:34:10|730693.8|729693.8|730692.4|729692.4|731201.3|729706.3|730672.7|729187.2|33
1632486860000|2021-09-24 12:34:20|730696.8|729696.8|730683|729683|730696.8|729696.8|730675.7|729675.7|35
1632486870000|2021-09-24 12:34:30|730683.5|729683.5|730703.5|729703.5|730720.9|729720.9|730681.5|729681.5|26
1632486880000|2021-09-24 12:34:40|730698.5|729698.5|730700.9|729700.9|731218|729722.8|730672.7|729218|35
1632486890000|2021-09-24 12:34:50|730699.7|729699.7|730754.4|729754.4|730771.5|729771.5|730698.4|729698.4|34
1632486900000|2021-09-24 12:35:00|730752.3|729752.3|730694.1|729694.1|730758.9|729758.9|730666.2|729666.2|31
1632486910000|2021-09-24 12:35:10|730685.9|729685.9|731076.1|729076.1|731108.7|729705.3|730628.5|729062.7|32
1632486920000|2021-09-24 12:35:20|731057.7|729057.7|730590.7|729590.7|731109.1|729601.8|730576.6|729057.7|31
1632486930000|2021-09-24 12:35:30|730588|729588|730584.5|729584.5|730594.9|729594.9|730583.1|729583.1|23
1632486940000|2021-09-24 12:35:40|730586.8|729586.8|730560.2|729560.2|731075.9|729590.1|730560|729042.4|33
1632486950000|2021-09-24 12:35:50|730559.1|729559.1|730524.1|729524.1|730562.7|729562.7|730519.5|729519.5|26
1632486960000|2021-09-24 12:36:00|730517.1|729517.1|730476.6|729476.6|730529.3|729529.3|730464.6|729464.6|29
1632486970000|2021-09-24 12:36:10|730477.3|729477.3|730468.9|729468.9|730483.4|729483.4|730466.1|729466.1|23
1632486980000|2021-09-24 12:36:20|730468.1|729468.1|730982.1|728982.1|730982.8|729471.6|730461.6|728970.3|28
1632486990000|2021-09-24 12:36:30|730982.3|728982.3|730390.1|729390.1|730982.3|729410|730390.1|728923|19
1632487000000|2021-09-24 12:36:40|730381.8|729381.8|730405.6|729405.6|730416.7|729416.7|730368.5|729368.5|33
1632487010000|2021-09-24 12:36:50|730410.4|729410.4|730437.1|729437.1|730948.1|729443.7|730396.3|728946|28
1632487020000|2021-09-24 12:37:00|730436.4|729436.4|730447.1|729447.1|730452.3|729452.3|730428.9|729428.9|31
1632487030000|2021-09-24 12:37:10|730445|729445|730438.1|729438.1|730454.4|729454.4|730425.9|729425.9|28
1632487040000|2021-09-24 12:37:20|730441.4|729441.4|730531.7|729531.7|731023.8|729531.7|730432.8|729023.8|28
1632487050000|2021-09-24 12:37:30|730534.9|729534.9|730539.7|729539.7|730567.8|729567.8|730524.7|729524.7|34
1632487060000|2021-09-24 12:37:40|730538.4|729538.4|730541|729541|730547|729547|730528.7|729528.7|24
1632487070000|2021-09-24 12:37:50|730545.2|729545.2|730584.3|729584.3|731070|729584.3|730545.2|729034|32
1632487080000|2021-09-24 12:38:00|730562|729562|730578.4|729578.4|730599.8|729599.8|730548.4|729548.4|30
1632487090000|2021-09-24 12:38:10|730576.7|729576.7|730551.4|729551.4|730584.3|729584.3|730549.4|729549.4|17
1632487100000|2021-09-24 12:38:20|730552.2|729552.2|730555.4|729555.4|730560.6|729560.6|730550.6|729550.6|28
1632487110000|2021-09-24 12:38:30|730558.6|729558.6|730569.1|729569.1|730574|729574|730557.1|729557.1|20
1632487120000|2021-09-24 12:38:40|730571.4|729571.4|730544.7|729544.7|731082.3|729582.8|730535.4|729082.3|23
1632487130000|2021-09-24 12:38:50|730554.1|729554.1|730554.5|729554.5|730557.2|729557.2|730531.7|729531.7|25
1632487140000|2021-09-24 12:39:00|730558|729558|730538|729538|731099|729586.2|730509.6|729099|33
1632487150000|2021-09-24 12:39:10|730527.6|729527.6|730539.4|729539.4|730539.4|729539.4|730525.6|729525.6|20
1632487160000|2021-09-24 12:39:20|730540.7|729540.7|730518.1|729518.1|730571.6|729571.6|730518.1|729518.1|23
1632487170000|2021-09-24 12:39:30|730521|729521|730528.9|729528.9|730544.7|729544.7|730519.4|729519.4|31
1632487180000|2021-09-24 12:39:40|730528.4|729528.4|730532.9|729532.9|730545.4|729545.4|730518.6|729518.6|21
1632487190000|2021-09-24 12:39:50|730531.8|729531.8|730539.2|729539.2|730553.4|729553.4|730517.4|729517.4|28
1632487200000|2021-09-24 12:40:00|730526.9|729526.9|730526.4|729526.4|730538.7|729538.7|730520.9|729520.9|24
1632487210000|2021-09-24 12:40:10|730526|729526|730556.2|729556.2|730562.6|729562.6|730524.2|729524.2|28
1632487220000|2021-09-24 12:40:20|730554.1|729554.1|730562.6|729562.6|730564.4|729564.4|730551.8|729551.8|15
1632487230000|2021-09-24 12:40:30|730563.1|729563.1|730562|729562|730563.1|729563.1|730560.7|729560.7|7
1632487240000|2021-09-24 12:40:40|730562.6|729562.6|730527.9|729527.9|730568.1|729568.1|730521.8|729521.8|27
1632487250000|2021-09-24 12:40:50|730533.9|729533.9|730552.1|729552.1|730562.2|729562.2|730533.9|729533.9|24
1632487260000|2021-09-24 12:41:00|730548.3|729548.3|730561.1|729561.1|730567.5|729567.5|730546.5|729546.5|27
1632487270000|2021-09-24 12:41:10|730553.5|729553.5|730553.1|729553.1|730572.5|729572.5|730548.3|729548.3|27
1632487280000|2021-09-24 12:41:20|730556.4|729556.4|730558|729558|730572.2|729572.2|730554|729554|24
1632487290000|2021-09-24 12:41:30|730553.9|729553.9|730557.7|729557.7|730558.3|729558.3|730551.4|729551.4|19
1632487300000|2021-09-24 12:41:40|730556.3|729556.3|730557.7|729557.7|730558.9|729558.9|730551.6|729551.6|11
1632487310000|2021-09-24 12:41:50|730556.2|729556.2|730539.1|729539.1|730557.6|729557.6|730535.3|729535.3|20
1632487320000|2021-09-24 12:42:00|730538.4|729538.4|730554|729554|731070.5|729572|730535.5|729070.5|31
1632487330000|2021-09-24 12:42:10|730557.3|729557.3|730664.8|729664.8|730664.8|729664.8|730546|729546|28
1632487340000|2021-09-24 12:42:20|730663.2|729663.2|731180.1|729180.1|731180.3|729672.8|730663.2|729176.9|30
1632487350000|2021-09-24 12:42:30|731179.9|729179.9|730603.9|729603.9|731179.9|729611.4|730582.9|729151.7|25
1632487360000|2021-09-24 12:42:40|730602.5|729602.5|730620.1|729620.1|730620.1|729620.1|730597.8|729597.8|23
1632487370000|2021-09-24 12:42:50|730619.6|729619.6|730624.2|729624.2|731115.4|729630.6|730599.9|729111.3|27
1632487380000|2021-09-24 12:43:00|730626.6|729626.6|730670.2|729670.2|731137.6|729677.1|730626.6|729137.6|26
1632487390000|2021-09-24 12:43:10|730671.2|729671.2|730666.1|729666.1|730674.6|729674.6|730655.4|729655.4|29
1632487400000|2021-09-24 12:43:20|730666.2|729666.2|731151.6|729151.6|731151.6|729680.3|730646.9|729150.8|27
1632487410000|2021-09-24 12:43:30|731153.6|729153.6|730625|729625|731153.6|729642.9|730625|729152.5|18
1632487420000|2021-09-24 12:43:40|730627|729627|730592.3|729592.3|730630.3|729630.3|730592.3|729592.3|16
1632487430000|2021-09-24 12:43:50|730595|729595|730629.4|729629.4|731130.7|729630.8|730595|729130.4|24
1632487440000|2021-09-24 12:44:00|730629|729629|731099.3|729099.3|731112.5|729629.1|730572.1|729063.5|33
1632487450000|2021-09-24 12:44:10|730591.4|729591.4|730626.8|729626.8|731122.1|729634.4|730591.4|729120.1|33
1632487460000|2021-09-24 12:44:20|730626.4|729626.4|730694.4|729694.4|730694.4|729694.4|730625.6|729625.6|27
1632487470000|2021-09-24 12:44:30|730693|729693|730628.1|729628.1|730693|729693|730628.1|729628.1|26
1632487480000|2021-09-24 12:44:40|730634.8|729634.8|730622.5|729622.5|731123.7|729634.8|730621.8|729122.8|21
1632487490000|2021-09-24 12:44:50|730622|729622|730597.2|729597.2|730624.8|729624.8|730573.9|729573.9|31
1632487500000|2021-09-24 12:45:00|730595.8|729595.8|730601.3|729601.3|730634|729634|730594|729594|34
1632487510000|2021-09-24 12:45:10|730601.7|729601.7|730556.9|729556.9|730601.7|729601.7|730529.4|729529.4|33
1632487520000|2021-09-24 12:45:20|730555.3|729555.3|730607.1|729607.1|730615.9|729615.9|730533.2|729533.2|32
1632487530000|2021-09-24 12:45:30|730596.3|729596.3|730641.8|729641.8|730642.6|729642.6|730592.4|729592.4|12
1632487540000|2021-09-24 12:45:40|730641.7|729641.7|730647.4|729647.4|730655.7|729655.7|730641.7|729641.7|14
1632487550000|2021-09-24 12:45:50|730647.3|729647.3|730640.9|729640.9|730648.1|729648.1|730640.5|729640.5|9
1632487560000|2021-09-24 12:46:00|730641.7|729641.7|730677.2|729677.2|730693|729693|730641.7|729641.7|30
1632487570000|2021-09-24 12:46:10|730678.1|729678.1|730655.9|729655.9|730678.1|729678.1|730653.4|729653.4|29
1632487580000|2021-09-24 12:46:20|730655.7|729655.7|730678.5|729678.5|730680.5|729680.5|730654.6|729654.6|28
1632487590000|2021-09-24 12:46:30|730677.3|729677.3|730676.7|729676.7|730696.4|729696.4|730676.2|729676.2|26
1632487600000|2021-09-24 12:46:40|730676.6|729676.6|730672.8|729672.8|730677.8|729677.8|730670.5|729670.5|21
1632487610000|2021-09-24 12:46:50|730669.7|729669.7|730671|729671|730676.8|729676.8|730642.2|729642.2|29
1632487620000|2021-09-24 12:47:00|730673.4|729673.4|730672|729672|730676.4|729676.4|730670.4|729670.4|22
1632487630000|2021-09-24 12:47:10|730670.8|729670.8|730671|729671|730674.3|729674.3|730664.2|729664.2|19
1632487640000|2021-09-24 12:47:20|730670.5|729670.5|730670.3|729670.3|730671.7|729671.7|730661|729661|16
1632487650000|2021-09-24 12:47:30|730670.6|729670.6|730671.1|729671.1|730685.8|729685.8|730670.6|729670.6|30
1632487660000|2021-09-24 12:47:40|730671.2|729671.2|730602|729602|731124.1|729677.9|730595.8|729124.1|21
1632487670000|2021-09-24 12:47:50|730608.5|729608.5|730620.2|729620.2|730622.2|729622.2|730600.9|729600.9|30
1632487680000|2021-09-24 12:48:00|730615.1|729615.1|730660.6|729660.6|730660.9|729660.9|730615.1|729615.1|30
1632487690000|2021-09-24 12:48:10|730658.9|729658.9|730659.6|729659.6|730662|729662|730646.6|729646.6|21
1632487700000|2021-09-24 12:48:20|730654.8|729654.8|730654.3|729654.3|730668.8|729668.8|730654.3|729654.3|20
1632487710000|2021-09-24 12:48:30|730656.9|729656.9|730661.2|729661.2|730665.6|729665.6|730649.1|729649.1|26
1632487720000|2021-09-24 12:48:40|730667.9|729667.9|730661.5|729661.5|730692.7|729692.7|730659.2|729659.2|31
1632487730000|2021-09-24 12:48:50|730664.3|729664.3|730676.1|729676.1|730678.9|729678.9|730658.7|729658.7|25
1632487740000|2021-09-24 12:49:00|730673.1|729673.1|730671.2|729671.2|731161.6|729714.4|730658.4|729161.6|32
1632487750000|2021-09-24 12:49:10|730670.8|729670.8|730677.5|729677.5|730693.2|729693.2|730670.6|729670.6|26
1632487760000|2021-09-24 12:49:20|730676.5|729676.5|730678|729678|730697.8|729697.8|730672.1|729672.1|30
1632487770000|2021-09-24 12:49:30|730685.6|729685.6|730674.6|729674.6|730685.6|729685.6|730672.3|729672.3|29
1632487780000|2021-09-24 12:49:40|730674.8|729674.8|730665.6|729665.6|730680.4|729680.4|730665.4|729665.4|31
1632487790000|2021-09-24 12:49:50|730665.4|729665.4|730667.9|729667.9|730667.9|729667.9|730663.5|729663.5|22
1632487800000|2021-09-24 12:50:00|730667.7|729667.7|730641.8|729641.8|730677.9|729677.9|730616|729616|32
1632487810000|2021-09-24 12:50:10|730641.7|729641.7|730666.2|729666.2|730685.5|729685.5|730641.7|729641.7|27
1632487820000|2021-09-24 12:50:20|730663.5|729663.5|730632.8|729632.8|730665.6|729665.6|730626.8|729626.8|31
1632487830000|2021-09-24 12:50:30|730636.4|729636.4|730639.8|729639.8|730642.6|729642.6|730621.3|729621.3|32
1632487840000|2021-09-24 12:50:40|730640.3|729640.3|730650.9|729650.9|731175.3|729670.6|730635.7|729158.6|26
1632487850000|2021-09-24 12:50:50|730653.2|729653.2|730597.9|729597.9|730655.6|729655.6|730588.2|729588.2|33
1632487860000|2021-09-24 12:51:00|730598.1|729598.1|731066|729066|731087.3|729601.2|730568.4|729064.1|34
1632487870000|2021-09-24 12:51:10|731068.3|729068.3|730544|729544|731068.3|729576.1|730543|729068.3|29
1632487880000|2021-09-24 12:51:20|730543.7|729543.7|730547.9|729547.9|730583.4|729583.4|730533.4|729533.4|20
1632487890000|2021-09-24 12:51:30|730547|729547|730541.8|729541.8|731060.1|729570.6|730537.5|729057|30
1632487900000|2021-09-24 12:51:40|730539.5|729539.5|730422.7|729422.7|730939.4|729539.5|730422.7|728918.8|29
1632487910000|2021-09-24 12:51:50|730416.9|729416.9|730407.6|729407.6|730905.9|729425.9|730377|728895.8|37
1632487920000|2021-09-24 12:52:00|730413.9|729413.9|730364|729364|730413.9|729413.9|730355.1|729355.1|31
1632487930000|2021-09-24 12:52:10|730373.2|729373.2|730378|729378|730861.5|729378|730344.9|728858|32
1632487940000|2021-09-24 12:52:20|730364.9|729364.9|730924.6|728924.6|730946.4|729433.5|730364.9|728921.5|26
1632487950000|2021-09-24 12:52:30|730919.7|728919.7|730459.3|729459.3|730919.7|729475.1|730432.5|728919.7|30
1632487960000|2021-09-24 12:52:40|730458.6|729458.6|730464|729464|730468.4|729468.4|730457.1|729457.1|18
1632487970000|2021-09-24 12:52:50|730463.9|729463.9|730475.6|729475.6|730475.6|729475.6|730459.4|729459.4|21
1632487980000|2021-09-24 12:53:00|730473.8|729473.8|730957.9|728957.9|730957.9|729473.8|730448.8|728957.9|19
1632487990000|2021-09-24 12:53:10|730952|728952|730463.5|729463.5|730957.3|729485.4|730454.1|728952|31
1632488000000|2021-09-24 12:53:20|730466.6|729466.6|730472.6|729472.6|730473.8|729473.8|730461|729461|19
1632488010000|2021-09-24 12:53:30|730465|729465|730472.3|729472.3|730472.3|729472.3|730464.6|729464.6|19
1632488020000|2021-09-24 12:53:40|730472.6|729472.6|730491.4|729491.4|731002.3|729508|730472.6|729001.9|20
1632488030000|2021-09-24 12:53:50|730494|729494|730480.4|729480.4|730494.5|729494.5|730479.6|729479.6|24
1632488040000|2021-09-24 12:54:00|730486|729486|730473.8|729473.8|730486|729486|730472.1|729472.1|18
1632488050000|2021-09-24 12:54:10|730474.6|729474.6|730477|729477|730478.8|729478.8|730474.6|729474.6|11
1632488060000|2021-09-24 12:54:20|730476.2|729476.2|730629.4|729629.4|730636|729636|730474.3|729474.3|30
1632488070000|2021-09-24 12:54:30|730624|729624|730590.3|729590.3|730624|729624|730571.7|729571.7|30
1632488080000|2021-09-24 12:54:40|730591.9|729591.9|730588.2|729588.2|730593.9|729593.9|730574.5|729574.5|24
1632488090000|2021-09-24 12:54:50|730586.1|729586.1|730603.4|729603.4|730607.5|729607.5|730578|729578|25
1632488100000|2021-09-24 12:55:00|730603.1|729603.1|730624.6|729624.6|731136.2|729640.6|730602.4|729108.3|30
1632488110000|2021-09-24 12:55:10|730623.1|729623.1|730621.5|729621.5|731121.9|729623.7|730612|729111.3|17
1632488120000|2021-09-24 12:55:20|730621.3|729621.3|730622.2|729622.2|730624.2|729624.2|730621.3|729621.3|16
1632488130000|2021-09-24 12:55:30|730618.1|729618.1|730618.3|729618.3|731144.3|729642.5|730597.9|729105.8|28
1632488140000|2021-09-24 12:55:40|730617.9|729617.9|730566.2|729566.2|730617.9|729617.9|730566.2|729566.2|34
1632488150000|2021-09-24 12:55:50|730568.2|729568.2|730575.9|729575.9|730578.5|729578.5|730568.2|729568.2|18
1632488160000|2021-09-24 12:56:00|730576.1|729576.1|730548.9|729548.9|730596.9|729596.9|730548.9|729548.9|24
1632488170000|2021-09-24 12:56:10|730550.7|729550.7|730577.9|729577.9|731068.6|729582.6|730550.7|729066|24
1632488180000|2021-09-24 12:56:20|730577.6|729577.6|730571.3|729571.3|730579.8|729579.8|730571|729571|19
1632488190000|2021-09-24 12:56:30|730568.6|729568.6|730564.7|729564.7|730569.9|729569.9|730562.9|729562.9|16
1632488200000|2021-09-24 12:56:40|730565.6|729565.6|731083.1|729083.1|731083.8|729587.2|730565.6|729071.6|22
1632488210000|2021-09-24 12:56:50|731083|729083|730567.8|729567.8|731097.6|729577.5|730557.9|729076.2|27
1632488220000|2021-09-24 12:57:00|730566.4|729566.4|730556.9|729556.9|730568.5|729568.5|730556.9|729556.9|22
1632488230000|2021-09-24 12:57:10|730556.6|729556.6|730556.7|729556.7|730560.7|729560.7|730550.6|729550.6|22
1632488240000|2021-09-24 12:57:20|730553.4|729553.4|730466.5|729466.5|730565.1|729565.1|730461.5|729461.5|31
1632488250000|2021-09-24 12:57:30|730465.4|729465.4|730405.2|729405.2|730932|729466.5|730405.2|728904.9|33
1632488260000|2021-09-24 12:57:40|730411.3|729411.3|730469|729469|730974.3|729476.6|730400.9|728959.9|34
1632488270000|2021-09-24 12:57:50|730470.2|729470.2|730449.3|729449.3|730950.1|729473.1|730449.3|728943.5|24
1632488280000|2021-09-24 12:58:00|730448|729448|730466.1|729466.1|730967.8|729467.7|730440.9|728964.5|28
1632488290000|2021-09-24 12:58:10|730465.8|729465.8|730514.5|729514.5|730515.9|729515.9|730460.6|729460.6|27
1632488300000|2021-09-24 12:58:20|730517.4|729517.4|730521.6|729521.6|731017.9|729527.5|730503.9|729017.9|22
1632488310000|2021-09-24 12:58:30|730524.2|729524.2|730525.4|729525.4|730537.9|729537.9|730516.3|729516.3|28
1632488320000|2021-09-24 12:58:40|730526|729526|730519.3|729519.3|730527.5|729527.5|730516.1|729516.1|18
1632488330000|2021-09-24 12:58:50|730520.1|729520.1|730468.2|729468.2|730985.7|729526.1|730460.4|728948.1|27
1632488340000|2021-09-24 12:59:00|730466.6|729466.6|731067.5|729067.5|731081.5|729580.3|730466.6|728965.4|38
1632488350000|2021-09-24 12:59:10|731060.2|729060.2|731032.8|729032.8|731060.2|729557.3|730533.9|729024.7|27
1632488360000|2021-09-24 12:59:20|731035|729035|730529.7|729529.7|731068.7|729560.6|730527.5|729035|26
1632488370000|2021-09-24 12:59:30|730533.2|729533.2|730464.3|729464.3|731013|729536.7|730452.4|729007|25
1632488380000|2021-09-24 12:59:40|730464.5|729464.5|730527.4|729527.4|731038|729537|730464.1|729002.5|27
1632488390000|2021-09-24 12:59:50|731034.2|729034.2|730551.1|729551.1|731051.1|729551.1|730537.7|729028|27
1632488400000|2021-09-24 13:00:00|730552.7|729552.7|731043.6|729043.6|731075.5|729568.4|730494.5|728991.9|37
1632488410000|2021-09-24 13:00:10|731043.2|729043.2|731052.7|729052.7|731065.9|729581.7|730545.1|729042.9|35
1632488420000|2021-09-24 13:00:20|731049.7|729049.7|731056.7|729056.7|731062.7|729062.7|731049.7|729049.7|34
1632488430000|2021-09-24 13:00:30|731056.2|729056.2|730581|729581|731076.2|729585.4|730565.9|729052.6|34
1632488440000|2021-09-24 13:00:40|730580.7|729580.7|731064.9|729064.9|731094|729630.7|730577.7|729064.9|33
1632488450000|2021-09-24 13:00:50|730567.3|729567.3|730591.9|729591.9|731094.1|729591.9|730567.3|729093.7|34
1632488460000|2021-09-24 13:01:00|730597.4|729597.4|730605.4|729605.4|731097.8|729613.3|730595.6|729097.8|36
1632488470000|2021-09-24 13:01:10|730604.6|729604.6|730607.4|729607.4|731089.1|729676|730587.1|729089.1|38
1632488480000|2021-09-24 13:01:20|730605.7|729605.7|730615|729615|730625.2|729625.2|730602.6|729602.6|31
1632488490000|2021-09-24 13:01:30|730616|729616|730682.8|729682.8|731170.3|729682.8|730615.4|729170.3|24
1632488500000|2021-09-24 13:01:40|730681|729681|730680.2|729680.2|731188.1|729689.4|730676.2|729177.6|30
1632488510000|2021-09-24 13:01:50|730680.1|729680.1|730710|729710|731223|729721.1|730679.7|729194.9|31
1632488520000|2021-09-24 13:02:00|730699.9|729699.9|730697.6|729697.6|731197.6|729709.6|730690|729196.6|32
1632488530000|2021-09-24 13:02:10|730698.8|729698.8|730708.2|729708.2|731214.1|729726.7|730695.2|729192.5|38
1632488540000|2021-09-24 13:02:20|730710|729710|731218.9|729218.9|731220.4|729717.3|730704|729217.2|23
1632488550000|2021-09-24 13:02:30|731227.8|729227.8|730705.8|729705.8|731227.8|729724.5|730705.8|729218.1|32
1632488560000|2021-09-24 13:02:40|730703.1|729703.1|730705.5|729705.5|730720.7|729720.7|730702.7|729702.7|23
1632488570000|2021-09-24 13:02:50|730701.9|729701.9|730696.4|729696.4|730707.9|729707.9|730689.3|729689.3|26
1632488580000|2021-09-24 13:03:00|730695.2|729695.2|730680.3|729680.3|730709.9|729709.9|730678|729678|23
1632488590000|2021-09-24 13:03:10|730681.8|729681.8|730788.4|729788.4|731300.9|729803.3|730676.5|729260.1|30
1632488600000|2021-09-24 13:03:20|730786.8|729786.8|730780.7|729780.7|730796.4|729796.4|730780.7|729780.7|26
1632488610000|2021-09-24 13:03:30|730779.6|729779.6|730786.2|729786.2|731300.9|729821.8|730746|729286.8|32
1632488620000|2021-09-24 13:03:40|731286.7|729286.7|730785.3|729785.3|731287.1|729812.5|730784.8|729277.9|30
1632488630000|2021-09-24 13:03:50|730804.3|729804.3|730793.6|729793.6|731314.5|729819.8|730785.9|729296.2|30
1632488640000|2021-09-24 13:04:00|730811.5|729811.5|731329.9|729329.9|731329.9|729813.2|730795.6|729329.9|25
1632488650000|2021-09-24 13:04:10|731321.4|729321.4|731331.7|729331.7|731339.6|729830.8|730818|729321.4|30
1632488660000|2021-09-24 13:04:20|731333.4|729333.4|730962.4|729962.4|731449.2|729962.4|730818.5|729333.2|37
1632488670000|2021-09-24 13:04:30|730968|729968|730970.5|729970.5|730998.2|729998.2|730961|729961|30
1632488680000|2021-09-24 13:04:40|730970|729970|730985.7|729985.7|730994.3|729994.3|730970|729970|22
1632488690000|2021-09-24 13:04:50|730984.1|729984.1|731442.9|729442.9|731442.9|729990.6|730899.5|729409.2|29
1632488700000|2021-09-24 13:05:00|731432.5|729432.5|731443.5|729443.5|731449.1|729935.8|730930.2|729430.3|35
1632488710000|2021-09-24 13:05:10|731442|729442|730901.2|729901.2|731446.3|729902.7|730871.7|729373|33
1632488720000|2021-09-24 13:05:20|730900.2|729900.2|730931.1|729931.1|731454.4|729965.3|730900.2|729414.4|37
1632488730000|2021-09-24 13:05:30|730933.4|729933.4|730918.9|729918.9|730934.8|729934.8|730916.4|729916.4|27
1632488740000|2021-09-24 13:05:40|730916.7|729916.7|731438.8|729438.8|731443.8|729927.1|730914.3|729434.3|32
1632488750000|2021-09-24 13:05:50|731436.9|729436.9|730938.4|729938.4|731436.9|729946.6|730902|729433.6|32
1632488760000|2021-09-24 13:06:00|730931|729931|730944.3|729944.3|730964.1|729964.1|730927.3|729927.3|34
1632488770000|2021-09-24 13:06:10|730941.4|729941.4|731432.4|729432.4|731459.4|729956.8|730908.2|729410.5|35
1632488780000|2021-09-24 13:06:20|730923.3|729923.3|730934.8|729934.8|731448.9|729946.1|730919|729448.9|28
1632488790000|2021-09-24 13:06:30|730933.2|729933.2|730932.8|729932.8|730959.9|729959.9|730923|729923|25
1632488800000|2021-09-24 13:06:40|730945.7|729945.7|730917.1|729917.1|731452.7|729978.6|730907.1|729452.7|38
1632488810000|2021-09-24 13:06:50|730917.6|729917.6|730953.4|729953.4|730958.4|729958.4|730913|729913|34
1632488820000|2021-09-24 13:07:00|730950.8|729950.8|731383.3|729383.3|731415.1|729983.5|730910.4|729380.1|37
1632488830000|2021-09-24 13:07:10|731394.6|729394.6|730815.5|729815.5|731405.9|729902|730815.5|729313.9|39
1632488840000|2021-09-24 13:07:20|730812.5|729812.5|730787.9|729787.9|731313.7|729836.6|730762|729304.4|34
1632488850000|2021-09-24 13:07:30|730772.4|729772.4|730799.2|729799.2|731280.9|729808.2|730758.6|729253.7|35
1632488860000|2021-09-24 13:07:40|730803.1|729803.1|730775.2|729775.2|731291.1|729803.1|730751|729276.5|30
1632488870000|2021-09-24 13:07:50|730774.1|729774.1|730777|729777|730788.3|729788.3|730772.1|729772.1|29
1632488880000|2021-09-24 13:08:00|730783.4|729783.4|731299.3|729299.3|731302.8|729805|730783.4|729286.9|26
1632488890000|2021-09-24 13:08:10|731300|729300|730809.9|729809.9|731314.9|729810.9|730799|729287.8|32
1632488900000|2021-09-24 13:08:20|730804.5|729804.5|730837.4|729837.4|731329.2|729840.8|730804.5|729329.2|29
1632488910000|2021-09-24 13:08:30|730831.6|729831.6|731343.3|729343.3|731355.6|729850.4|730831.6|729343.1|25
1632488920000|2021-09-24 13:08:40|730844.1|729844.1|730815.9|729815.9|731333.9|729846.5|730813|729318.2|20
1632488930000|2021-09-24 13:08:50|730818.6|729818.6|730791.8|729791.8|731324.2|729818.6|730768|729282.1|27
1632488940000|2021-09-24 13:09:00|731295|729295|730786.1|729786.1|731302.2|729806|730786.1|729288|29
1632488950000|2021-09-24 13:09:10|731279.1|729279.1|730803.2|729803.2|731303.8|729807.1|730771.8|729279.1|38
1632488960000|2021-09-24 13:09:20|730803.5|729803.5|730739.6|729739.6|731298.6|729827.6|730728.9|729291.9|30
1632488970000|2021-09-24 13:09:30|730755.9|729755.9|730725.7|729725.7|731258.8|729757.8|730725.7|729258.8|36
1632488980000|2021-09-24 13:09:40|730727.8|729727.8|730714.2|729714.2|731247.5|729730.6|730708.1|729223.4|39
1632488990000|2021-09-24 13:09:50|730713.6|729713.6|730695.9|729695.9|731191.4|729720|730690.7|729187.4|34
1632489000000|2021-09-24 13:10:00|730695|729695|730695.5|729695.5|731202|729719.7|730694.3|729202|33
1632489010000|2021-09-24 13:10:10|730700.1|729700.1|730700.5|729700.5|730715.9|729715.9|730689.2|729689.2|18
1632489020000|2021-09-24 13:10:20|730699.7|729699.7|730721.1|729721.1|730728.6|729728.6|730697.8|729697.8|27
1632489030000|2021-09-24 13:10:30|730722.9|729722.9|730698.4|729698.4|730724.6|729724.6|730686.4|729686.4|30
1632489040000|2021-09-24 13:10:40|730695.6|729695.6|730687.7|729687.7|730697.6|729697.6|730675.3|729675.3|27
1632489050000|2021-09-24 13:10:50|730682|729682|730661.6|729661.6|730701.8|729701.8|730659.5|729659.5|29
1632489060000|2021-09-24 13:11:00|730656.7|729656.7|730651.8|729651.8|730676.7|729676.7|730651.2|729651.2|24
1632489070000|2021-09-24 13:11:10|730649.5|729649.5|730489.4|729489.4|731017.7|729649.5|730480.3|728986.9|35
1632489080000|2021-09-24 13:11:20|730473.8|729473.8|730483.1|729483.1|730992.8|729493.6|730457.9|728975.5|38
1632489090000|2021-09-24 13:11:30|730482.5|729482.5|730522.4|729522.4|731021.1|729522.4|730482.5|728982.6|39
1632489100000|2021-09-24 13:11:40|730520.9|729520.9|730464.2|729464.2|730999.8|729520.9|730458.9|728986.8|39
1632489110000|2021-09-24 13:11:50|730462.4|729462.4|730478.1|729478.1|730989.7|729503.1|730461.4|728972.6|37
1632489120000|2021-09-24 13:12:00|730475.4|729475.4|730972.3|728972.3|730977.7|729497|730474.1|728971.3|25
1632489130000|2021-09-24 13:12:10|730970.5|728970.5|730449.9|729449.9|730970.5|729471|730444.2|728941.3|34
1632489140000|2021-09-24 13:12:20|730452.2|729452.2|730448.6|729448.6|730952|729456.6|730429.5|728947.2|25
1632489150000|2021-09-24 13:12:30|730448.1|729448.1|730447.4|729447.4|730454.1|729454.1|730445.8|729445.8|30
1632489160000|2021-09-24 13:12:40|730446.6|729446.6|730966.9|728966.9|730966.9|729460.8|730435.2|728959.2|26
1632489170000|2021-09-24 13:12:50|730965.5|728965.5|730395.3|729395.3|730965.5|729460.1|730379.4|728871.7|34
1632489180000|2021-09-24 13:13:00|730394.5|729394.5|730356.7|729356.7|730864.7|729398|730351.5|728862.4|33
1632489190000|2021-09-24 13:13:10|730349.9|729349.9|730365|729365|730367.4|729367.4|730349.9|729349.9|29
1632489200000|2021-09-24 13:13:20|730364.4|729364.4|730360.7|729360.7|730365.4|729365.4|730360.4|729360.4|23
1632489210000|2021-09-24 13:13:30|730360.3|729360.3|730367.6|729367.6|730378.5|729378.5|730352.2|729352.2|28
1632489220000|2021-09-24 13:13:40|730367.7|729367.7|730368.6|729368.6|730901.9|729378.3|730358.7|728868.6|30
1632489230000|2021-09-24 13:13:50|730364.3|729364.3|730868.1|728868.1|730881.6|729374.3|730363.5|728868.1|31
1632489240000|2021-09-24 13:14:00|730876.1|728876.1|730354|729354|730876.1|729368.7|730354|728860.5|30
1632489250000|2021-09-24 13:14:10|730353.5|729353.5|730359.3|729359.3|730365.4|729365.4|730344.5|729344.5|26
1632489260000|2021-09-24 13:14:20|730359.6|729359.6|730367.9|729367.9|730874.2|729369.6|730359.6|728865.4|30
1632489270000|2021-09-24 13:14:30|730367.6|729367.6|730349.2|729349.2|730862.4|729367.6|730348.7|728859.5|26
1632489280000|2021-09-24 13:14:40|730348.4|729348.4|730353.1|729353.1|730361.7|729361.7|730348.3|729348.3|21
1632489290000|2021-09-24 13:14:50|730351.8|729351.8|730366.4|729366.4|730366.5|729366.5|730351.8|729351.8|20
1632489300000|2021-09-24 13:15:00|730368.9|729368.9|730413.3|729413.3|730915|729443.1|730368.9|728864.9|38
1632489310000|2021-09-24 13:15:10|730413.1|729413.1|730363.8|729363.8|730902.5|729413.1|730360.8|728866.9|35
1632489320000|2021-09-24 13:15:20|730362.9|729362.9|730276.5|729276.5|730372.3|729372.3|730276|729276|31
1632489330000|2021-09-24 13:15:30|730276.3|729276.3|730303.7|729303.7|730314|729314|730274.1|729274.1|21
1632489340000|2021-09-24 13:15:40|730304.7|729304.7|730283.3|729283.3|730798.2|729304.7|730283.3|728798.2|28
1632489350000|2021-09-24 13:15:50|730283.8|729283.8|730273.2|729273.2|730297.8|729297.8|730273.2|729273.2|26
1632489360000|2021-09-24 13:16:00|730258.5|729258.5|730278.9|729278.9|730279.4|729279.4|730258.5|729258.5|25
1632489370000|2021-09-24 13:16:10|730278.6|729278.6|730254.1|729254.1|730279|729279|730254.1|729254.1|28
1632489380000|2021-09-24 13:16:20|730253.4|729253.4|730238.1|729238.1|730257.6|729257.6|730221.7|729221.7|33
1632489390000|2021-09-24 13:16:30|730239.5|729239.5|730176.6|729176.6|730240.5|729240.5|730170.4|729170.4|37
1632489400000|2021-09-24 13:16:40|730158.6|729158.6|730135.6|729135.6|730162.5|729162.5|730131.4|729131.4|32
1632489410000|2021-09-24 13:16:50|730135.4|729135.4|730118.5|729118.5|730136.1|729136.1|730115.9|729115.9|27
1632489420000|2021-09-24 13:17:00|730117.8|729117.8|730229.4|729229.4|730712.6|729237.3|730116.1|728712.6|34
1632489430000|2021-09-24 13:17:10|730236.1|729236.1|730263.9|729263.9|730758.1|729269.6|730229.7|728757.4|38
1632489440000|2021-09-24 13:17:20|730258.4|729258.4|730263.9|729263.9|730278.7|729278.7|730258.1|729258.1|32
1632489450000|2021-09-24 13:17:30|730264.6|729264.6|730265.6|729265.6|730779.7|729266.1|730253.7|728751.2|26
1632489460000|2021-09-24 13:17:40|730255.9|729255.9|730248.2|729248.2|730784.3|729256.6|730246.3|728763.6|31
1632489470000|2021-09-24 13:17:50|730248.3|729248.3|730255.6|729255.6|730259.2|729259.2|730246.9|729246.9|23
1632489480000|2021-09-24 13:18:00|730258.2|729258.2|730293.1|729293.1|730325.1|729325.1|730256.4|729256.4|34
1632489490000|2021-09-24 13:18:10|730304.1|729304.1|730315.9|729315.9|730320|729320|730278.4|729278.4|38
1632489500000|2021-09-24 13:18:20|730311.1|729311.1|730310|729310|730319.6|729319.6|730295.5|729295.5|35
1632489510000|2021-09-24 13:18:30|730312.8|729312.8|730336.6|729336.6|730339.2|729339.2|730295.9|729295.9|37
1632489520000|2021-09-24 13:18:40|730336.3|729336.3|730841.5|728841.5|730848.1|729339.6|730331|728841.5|30
1632489530000|2021-09-24 13:18:50|730840.5|728840.5|730333.6|729333.6|730843.5|729338.4|730333.6|728834.7|27
1632489540000|2021-09-24 13:19:00|730332.7|729332.7|730334.6|729334.6|730338.1|729338.1|730327|729327|27
1632489550000|2021-09-24 13:19:10|730292.8|729292.8|730230.1|729230.1|730778.6|729295|730230.1|728749.8|36
1632489560000|2021-09-24 13:19:20|730221.6|729221.6|730225.6|729225.6|730230.8|729230.8|730211.9|729211.9|25
1632489570000|2021-09-24 13:19:30|730227.1|729227.1|730157.8|729157.8|730227.1|729227.1|730157.8|729157.8|40
1632489580000|2021-09-24 13:19:40|730156.9|729156.9|730156.9|729156.9|730176.4|729176.4|730151.7|729151.7|30
1632489590000|2021-09-24 13:19:50|730157.1|729157.1|730154.8|729154.8|730158|729158|730146.8|729146.8|18
1632489600000|2021-09-24 13:20:00|730154.4|729154.4|730135|729135|730154.4|729154.4|730134.7|729134.7|22
1632489610000|2021-09-24 13:20:10|730136.5|729136.5|730134.6|729134.6|730137.3|729137.3|730134.4|729134.4|12
1632489620000|2021-09-24 13:20:20|730134.8|729134.8|730136.1|729136.1|730137|729137|730133.7|729133.7|17
1632489630000|2021-09-24 13:20:30|730134.9|729134.9|730135.6|729135.6|730135.6|729135.6|730131.8|729131.8|12
1632489640000|2021-09-24 13:20:40|730136|729136|730037.3|729037.3|730138.3|729138.3|730029.4|729029.4|29
1632489650000|2021-09-24 13:20:50|730028.1|729028.1|730040.4|729040.4|730041.4|729041.4|730027.1|729027.1|28
1632489660000|2021-09-24 13:21:00|730039.9|729039.9|729935.5|728935.5|730499|729039.9|729922.8|728499|36
1632489670000|2021-09-24 13:21:10|729918.2|728918.2|729881.5|728881.5|729945|728945|729871.9|728871.9|37
1632489680000|2021-09-24 13:21:20|729887.9|728887.9|729869|728869|729887.9|728887.9|729847.4|728847.4|38
1632489690000|2021-09-24 13:21:30|729872.7|728872.7|729777.6|728777.6|729872.7|728872.7|729777.6|728777.6|38
1632489700000|2021-09-24 13:21:40|729780.9|728780.9|729721|728721|730225.4|728780.9|729721|728220.7|32
1632489710000|2021-09-24 13:21:50|729719.1|728719.1|729759.2|728759.2|730265.1|728760.6|729706.2|728193.6|32
1632489720000|2021-09-24 13:22:00|729758.6|728758.6|730262.2|728262.2|730278.1|728787.3|729755.9|728259.9|36
1632489730000|2021-09-24 13:22:10|730263.3|728263.3|730216.9|728216.9|730263.5|728752|729717.6|728210.2|35
1632489740000|2021-09-24 13:22:20|729720.3|728720.3|729744|728744|730253.1|728755.9|729720.3|728230.9|33
1632489750000|2021-09-24 13:22:30|729745.8|728745.8|729663.1|728663.1|730233.5|728757.6|729620.7|728153.2|38
1632489760000|2021-09-24 13:22:40|730158.4|728158.4|729815.6|728815.6|730320.1|728837.6|729649.2|728158.4|39
1632489770000|2021-09-24 13:22:50|729814.9|728814.9|729865.2|728865.2|730383.5|728891.3|729814.9|728333.6|34
1632489780000|2021-09-24 13:23:00|729863.1|728863.1|729821.9|728821.9|730365.9|728863.1|729813.6|728351.7|37
1632489790000|2021-09-24 13:23:10|729820.5|728820.5|730350.7|728350.7|730350.7|728838.1|729817|728344|32
1632489800000|2021-09-24 13:23:20|729849|728849|729872.4|728872.4|729884.2|728884.2|729846|728846|28
1632489810000|2021-09-24 13:23:30|729872.1|728872.1|729805.7|728805.7|729872.1|728872.1|729804.3|728804.3|37
1632489820000|2021-09-24 13:23:40|729807.5|728807.5|729818|728818|729821.8|728821.8|729805.1|728805.1|31
1632489830000|2021-09-24 13:23:50|729814.8|728814.8|729834.2|728834.2|729834.2|728834.2|729809.1|728809.1|35
1632489840000|2021-09-24 13:24:00|729833.4|728833.4|729843.9|728843.9|729850.2|728850.2|729825.7|728825.7|32
1632489850000|2021-09-24 13:24:10|729843.3|728843.3|729828.2|728828.2|730326.5|728843.3|729817.5|728324.5|36
1632489860000|2021-09-24 13:24:20|729824.3|728824.3|729781.3|728781.3|729824.3|728824.3|729772.3|728772.3|38
1632489870000|2021-09-24 13:24:30|729772.6|728772.6|729662.3|728662.3|730267.6|728772.6|729659.9|728263.1|35
1632489880000|2021-09-24 13:24:40|729657.9|728657.9|729625.4|728625.4|729657.9|728657.9|729622.3|728622.3|37
1632489890000|2021-09-24 13:24:50|729625.9|728625.9|729563.1|728563.1|729626.4|728626.4|729561.9|728561.9|32
1632489900000|2021-09-24 13:25:00|729563.7|728563.7|729552.5|728552.5|730072.5|728578.6|729536.1|728070|38
1632489910000|2021-09-24 13:25:10|729554.4|728554.4|729532.9|728532.9|729554.4|728554.4|729528.8|728528.8|35
1632489920000|2021-09-24 13:25:20|729533.1|728533.1|729505.7|728505.7|729533.1|728533.1|729499.3|728499.3|33
1632489930000|2021-09-24 13:25:30|729508.9|728508.9|729519.4|728519.4|729519.4|728519.4|729484.9|728484.9|38
1632489940000|2021-09-24 13:25:40|729516.7|728516.7|729548.1|728548.1|730052.4|728551.1|729516.2|728024|26
1632489950000|2021-09-24 13:25:50|729547.3|728547.3|729546.5|728546.5|730055.8|728553.9|729539.9|728053.9|31
1632489960000|2021-09-24 13:26:00|729548.6|728548.6|729551.5|728551.5|729556.6|728556.6|729544.4|728544.4|31
1632489970000|2021-09-24 13:26:10|729552.2|728552.2|729555.6|728555.6|730058.4|728557.9|729552.2|728054.2|20
1632489980000|2021-09-24 13:26:20|729554.5|728554.5|729513|728513|729556.7|728556.7|729513|728513|21
1632489990000|2021-09-24 13:26:30|729511.2|728511.2|729427|728427|729995.4|728528.2|729426.7|727923.7|33
1632490000000|2021-09-24 13:26:40|729433.6|728433.6|729391.1|728391.1|729437.2|728437.2|729391.1|728391.1|33
1632490010000|2021-09-24 13:26:50|729385.9|728385.9|729395.8|728395.8|729415|728415|729355.6|728355.6|34
1632490020000|2021-09-24 13:27:00|729397.5|728397.5|729402.1|728402.1|729408.7|728408.7|729391.9|728391.9|35
1632490030000|2021-09-24 13:27:10|729401.7|728401.7|729405.8|728405.8|729415.1|728415.1|729401.7|728401.7|28
1632490040000|2021-09-24 13:27:20|729411.1|728411.1|729417.1|728417.1|729434.9|728434.9|729400|728400|30
1632490050000|2021-09-24 13:27:30|729422.1|728422.1|729409.1|728409.1|729422.1|728422.1|729404.3|728404.3|35
1632490060000|2021-09-24 13:27:40|729410.2|728410.2|729413.6|728413.6|729414.8|728414.8|729405.8|728405.8|19
1632490070000|2021-09-24 13:27:50|729412|728412|729393.7|728393.7|729429.2|728429.2|729381.5|728381.5|33
1632490080000|2021-09-24 13:28:00|729397.1|728397.1|729408.1|728408.1|729892.9|728411.3|729361.6|727892.9|37
1632490090000|2021-09-24 13:28:10|729396.2|728396.2|729483.2|728483.2|729934.3|728493.7|729396.2|727934.3|36
1632490100000|2021-09-24 13:28:20|729480.5|728480.5|729577.6|728577.6|729577.6|728577.6|729475.8|728475.8|28
1632490110000|2021-09-24 13:28:30|729550.4|728550.4|729571.7|728571.7|729589.1|728589.1|729550.4|728550.4|30
1632490120000|2021-09-24 13:28:40|729577|728577|729685.3|728685.3|730166.2|728685.4|729562.2|728150.1|32
1632490130000|2021-09-24 13:28:50|729684.1|728684.1|729746.9|728746.9|729759.2|728759.2|729683.7|728683.7|35
1632490140000|2021-09-24 13:29:00|729746.7|728746.7|729740.4|728740.4|729767.9|728767.9|729740.4|728740.4|31
1632490150000|2021-09-24 13:29:10|729744.9|728744.9|729780.1|728780.1|729783.1|728783.1|729732.9|728732.9|28
1632490160000|2021-09-24 13:29:20|729780.7|728780.7|729780.1|728780.1|729783.2|728783.2|729752.9|728752.9|28
1632490170000|2021-09-24 13:29:30|729791.3|728791.3|729729.9|728729.9|729791.3|728791.3|729725.8|728725.8|25
1632490180000|2021-09-24 13:29:40|729730.1|728730.1|729721.8|728721.8|729738.7|728738.7|729713|728713|23
1632490190000|2021-09-24 13:29:50|729721.3|728721.3|729718.8|728718.8|729721.9|728721.9|729708.2|728708.2|19
1632490200000|2021-09-24 13:30:00|729719|728719|729721.5|728721.5|729737.7|728737.7|729717.4|728717.4|31
1632490210000|2021-09-24 13:30:10|729720|728720|729719.3|728719.3|729721.6|728721.6|729698.3|728698.3|32
1632490220000|2021-09-24 13:30:20|729721.7|728721.7|729738.7|728738.7|730311.5|728817.3|729721.7|728276.1|36
1632490230000|2021-09-24 13:30:30|729740.3|728740.3|729818.4|728818.4|730319.3|728823.8|729739.5|728269.6|36
1632490240000|2021-09-24 13:30:40|730290|728290|729811.4|728811.4|730291.2|728821.9|729764|728290|38
1632490250000|2021-09-24 13:30:50|729811.2|728811.2|729826.7|728826.7|729828.5|728828.5|729811.2|728811.2|37
1632490260000|2021-09-24 13:31:00|729828|728828|729778|728778|730332.1|728828|729773.2|728300.9|39
1632490270000|2021-09-24 13:31:10|729780.3|728780.3|729738|728738|730257.6|728780.3|729734.5|728241.1|36
1632490280000|2021-09-24 13:31:20|730237.4|728237.4|730113.7|728113.7|730237.4|728736.9|729604.3|728107.5|36
1632490290000|2021-09-24 13:31:30|729609.2|728609.2|729569.6|728569.6|730106.5|728611.5|729557.5|728070.9|37
1632490300000|2021-09-24 13:31:40|729573.7|728573.7|729572.2|728572.2|730074|728575.3|729510.2|728017.9|33
1632490310000|2021-09-24 13:31:50|729577|728577|730222|728222|730234.6|728582|729577|728113.3|40
1632490320000|2021-09-24 13:32:00|730222.7|728222.7|730169.8|728169.8|730222.7|728613.9|729613.2|728104.8|40
1632490330000|2021-09-24 13:32:10|730167.9|728167.9|730181.3|728181.3|730191.3|728674|729674|728149.1|34
1632490340000|2021-09-24 13:32:20|730189|728189|730194.7|728194.7|730232.5|728232.5|730188.1|728188.1|38
1632490350000|2021-09-24 13:32:30|730194.3|728194.3|729734.7|728734.7|730287.1|728741.2|729729.7|728192.9|35
1632490360000|2021-09-24 13:32:40|729735.5|728735.5|729597.2|728597.2|730234.6|728744.1|729597.2|728098.8|40
1632490370000|2021-09-24 13:32:50|729597.1|728597.1|729571.6|728571.6|730136.7|728625.5|729558.7|728100.4|37
1632490380000|2021-09-24 13:33:00|729563.1|728563.1|730047.3|728047.3|730076.9|728579.1|729551.9|728032.7|38
1632490390000|2021-09-24 13:33:10|730056.7|728056.7|730017.4|728017.4|730056.7|728056.7|730016.6|728016.6|36
1632490400000|2021-09-24 13:33:20|730016.9|728016.9|730042|728042|730052.9|728052.9|730016.9|728016.9|29
1632490410000|2021-09-24 13:33:30|729983.4|727983.4|729952.1|727952.1|730030.6|728451.6|729451.6|727952.1|38
1632490420000|2021-09-24 13:33:40|729954.6|727954.6|729851.8|727851.8|729966.1|728451.4|729367|727851.8|36
1632490430000|2021-09-24 13:33:50|729850.5|727850.5|729750.9|727750.9|729850.5|728301.4|729301.4|727750.9|38
1632490440000|2021-09-24 13:34:00|729730.6|727730.6|729689.8|727689.8|729778|727778|729689.8|727689.8|39
1632490450000|2021-09-24 13:34:10|729679.1|727679.1|729744.9|727744.9|729754|727754|729679.1|727679.1|40
1632490460000|2021-09-24 13:34:20|729747.4|727747.4|729752.7|727752.7|729812.3|727812.3|729742.2|727742.2|39
1632490470000|2021-09-24 13:34:30|729778.4|727778.4|729660.3|727660.3|729778.4|728137.1|729137.1|727620.8|35
1632490480000|2021-09-24 13:34:40|729655.4|727655.4|729519.5|727519.5|729655.4|728136.3|729061.4|727512.2|38
1632490490000|2021-09-24 13:34:50|729527.2|727527.2|729593.5|727593.5|729597.6|728051.1|729051.1|727516.1|38
1632490500000|2021-09-24 13:35:00|729070.5|728070.5|729667.6|727667.6|729687.8|728080.5|729070.5|727521.6|40
1632490510000|2021-09-24 13:35:10|729691.5|727691.5|729209.1|728209.1|729721.2|728221.8|729207.9|727691.5|33
1632490520000|2021-09-24 13:35:20|729678.4|727678.4|729182.9|728182.9|729717.1|728216|729148.3|727639.4|40
1632490530000|2021-09-24 13:35:30|729175|728175|729659.5|727659.5|729681.9|728175|729113.5|727609.2|40
1632490540000|2021-09-24 13:35:40|729665.5|727665.5|729202.4|728202.4|729711.9|728219.1|729167.6|727658.6|36
1632490550000|2021-09-24 13:35:50|729196.7|728196.7|729718|727718|729718|728209.1|729186.1|727689.2|38
1632490560000|2021-09-24 13:36:00|729715.5|727715.5|729198.1|728198.1|729715.5|728207.6|729174|727665.5|38
1632490570000|2021-09-24 13:36:10|729196.4|728196.4|729709.3|727709.3|729722|728200.9|729191.3|727695.3|33
1632490580000|2021-09-24 13:36:20|729711|727711|729176.7|728176.7|729711.1|728191.8|729165.1|727660.3|28
1632490590000|2021-09-24 13:36:30|729175.3|728175.3|729207.1|728207.1|729212.2|728212.2|729170.9|728170.9|33
1632490600000|2021-09-24 13:36:40|729205.6|728205.6|729196.3|728196.3|729207.9|728207.9|729182.8|728182.8|35
1632490610000|2021-09-24 13:36:50|729201.8|728201.8|729145.3|728145.3|729207.5|728207.5|729145.3|728145.3|31
1632490620000|2021-09-24 13:37:00|729133.1|728133.1|729102.4|728102.4|729631.8|728133.1|729076.9|727595.6|38
1632490630000|2021-09-24 13:37:10|729085.1|728085.1|729191.6|728191.6|729716.8|728201.3|729076.9|727716.8|39
1632490640000|2021-09-24 13:37:20|729192.1|728192.1|729181.5|728181.5|729203.4|728203.4|729176.1|728176.1|35
1632490650000|2021-09-24 13:37:30|729199.5|728199.5|729252.4|728252.4|729695|728252.4|729175.2|727676.5|35
1632490660000|2021-09-24 13:37:40|729713.5|727713.5|729090.1|728090.1|729713.5|728182.3|729043.7|727544.6|38
1632490670000|2021-09-24 13:37:50|729079.5|728079.5|728980.1|727980.1|729556.7|728079.5|728967.9|727532.7|38
1632490680000|2021-09-24 13:38:00|728984.6|727984.6|729523.2|727523.2|729533.8|728021.5|728960.7|727523.2|35
1632490690000|2021-09-24 13:38:10|729530.8|727530.8|729036.8|728036.8|729534.6|728036.8|728987.8|727487.7|40
1632490700000|2021-09-24 13:38:20|729042.3|728042.3|729058.3|728058.3|729554|728061.3|729037.9|727553.7|32
1632490710000|2021-09-24 13:38:30|729058.9|728058.9|729555.4|727555.4|729647.7|728152|729057.8|727555.4|37
1632490720000|2021-09-24 13:38:40|729566.6|727566.6|729104.8|728104.8|729611.9|728113.1|729039.6|727537|36
1632490730000|2021-09-24 13:38:50|729112.2|728112.2|729105.9|728105.9|729621|728121.9|729077.6|727577.9|38
1632490740000|2021-09-24 13:39:00|729110.4|728110.4|729120.9|728120.9|729616.1|728126.7|729076.7|727587.6|38
1632490750000|2021-09-24 13:39:10|729116.5|728116.5|729154.2|728154.2|729666.4|728162.9|729108.1|727608.5|36
1632490760000|2021-09-24 13:39:20|729153.7|728153.7|729190.1|728190.1|729697.4|728190.1|729153.7|727658.2|36
1632490770000|2021-09-24 13:39:30|729191|728191|729158.5|728158.5|729695.5|728215.6|729158.5|727695.5|32
1632490780000|2021-09-24 13:39:40|729161.3|728161.3|729209.8|728209.8|729687.6|728209.8|729129.7|727632.5|33
1632490790000|2021-09-24 13:39:50|729730.9|727730.9|729645.5|727645.5|729730.9|728180.5|729124.6|727632.5|38
1632490800000|2021-09-24 13:40:00|729648.2|727648.2|729691.2|727691.2|729691.2|728149.7|729107.8|727626.4|30
1632490810000|2021-09-24 13:40:10|729706.3|727706.3|729647.4|727647.4|729729.7|728214.2|729146.8|727642|39
1632490820000|2021-09-24 13:40:20|729637.6|727637.6|729152.3|728152.3|729669.4|728152.3|729109.8|727610.5|37
1632490830000|2021-09-24 13:40:30|729156.7|728156.7|729779|727779|729783.7|728278.7|729156.7|727716|37
1632490840000|2021-09-24 13:40:40|729789.9|727789.9|729295.5|728295.5|729816.7|728300.5|729263.3|727767.8|37
1632490850000|2021-09-24 13:40:50|729297.1|728297.1|729770.3|727770.3|729791.1|728298.8|729274.8|727766.7|32
1632490860000|2021-09-24 13:41:00|729269.5|728269.5|729113.7|728113.7|729783.3|728269.5|729108.8|727619.8|38
1632490870000|2021-09-24 13:41:10|729115.2|728115.2|729620.6|727620.6|729620.6|728115.8|729079.7|727587.3|38
1632490880000|2021-09-24 13:41:20|729604.6|727604.6|729093.8|728093.8|729617.5|728117|729077.8|727578.6|33
1632490890000|2021-09-24 13:41:30|729099.4|728099.4|729081.8|728081.8|729591.9|728099.4|729062.7|727580|36
1632490900000|2021-09-24 13:41:40|729085.9|728085.9|729558.5|727558.5|729634.7|728123.7|729062.2|727558.5|35
1632490910000|2021-09-24 13:41:50|729057.3|728057.3|729556.5|727556.5|729556.5|728062|729027|727544.3|36
1632490920000|2021-09-24 13:42:00|729549.4|727549.4|729472.1|727472.1|729551.4|728052|728961.4|727459.5|37
1632490930000|2021-09-24 13:42:10|729469.9|727469.9|729043.2|728043.2|729563|728044.3|728965.6|727469.9|37
1632490940000|2021-09-24 13:42:20|729048.9|728048.9|729625.4|727625.4|729633.9|728132.2|729048.9|727575.3|31
1632490950000|2021-09-24 13:42:30|729619.2|727619.2|729123.6|728123.6|729630.9|728123.8|729111.8|727619.2|29
1632490960000|2021-09-24 13:42:40|729124|728124|729164.9|728164.9|729679.8|728176.8|729117|727679.5|30
1632490970000|2021-09-24 13:42:50|729173.9|728173.9|729756.9|727756.9|729757.5|728266|729170.4|727695.3|38
1632490980000|2021-09-24 13:43:00|729756.7|727756.7|729254.5|728254.5|729776.4|728265.6|729251.7|727752|38
1632490990000|2021-09-24 13:43:10|729255.8|728255.8|729302.7|728302.7|729776.5|728306.4|729255.7|727773.4|33
1632491000000|2021-09-24 13:43:20|729283.9|728283.9|729320|728320|729330.5|728330.5|729283.9|728283.9|34
1632491010000|2021-09-24 13:43:30|729318.6|728318.6|729335.7|728335.7|729840.3|728339.2|729318.6|727840.3|27
1632491020000|2021-09-24 13:43:40|729333|728333|729344.9|728344.9|729870.3|728371.2|729333|727870.3|25
1632491030000|2021-09-24 13:43:50|729342.3|728342.3|729338.6|728338.6|729352.7|728352.7|729322.2|728322.2|35
1632491040000|2021-09-24 13:44:00|729341.4|728341.4|729339|728339|729366.6|728366.6|729332.5|728332.5|36
1632491050000|2021-09-24 13:44:10|729341|728341|729342.6|728342.6|729890.9|728402.5|729314.1|727890.9|40
1632491060000|2021-09-24 13:44:20|729342.3|728342.3|729328.5|728328.5|729342.4|728342.4|729325.4|728325.4|28
1632491070000|2021-09-24 13:44:30|729329.5|728329.5|729328.4|728328.4|729330.9|728330.9|729326|728326|24
1632491080000|2021-09-24 13:44:40|729328.8|728328.8|729342.4|728342.4|729342.4|728342.4|729326.7|728326.7|19
1632491090000|2021-09-24 13:44:50|729332.7|728332.7|729329.3|728329.3|729341.5|728341.5|729325.6|728325.6|30
1632491100000|2021-09-24 13:45:00|729328.6|728328.6|729327.3|728327.3|729346.6|728346.6|729324.4|728324.4|30
1632491110000|2021-09-24 13:45:10|729329.3|728329.3|729375.4|728375.4|729405.2|728405.2|729324.2|728324.2|37
1632491120000|2021-09-24 13:45:20|729378.6|728378.6|729587.3|728587.3|729587.3|728587.3|729378.6|728378.6|37
1632491130000|2021-09-24 13:45:30|730090|728090|729642.2|728642.2|730090|728650.8|729576.8|728082.6|32
1632491140000|2021-09-24 13:45:40|729643.3|728643.3|729991.7|727991.7|730150.2|728662.8|729488.2|727986.8|40
1632491150000|2021-09-24 13:45:50|729991.2|727991.2|729470.2|728470.2|729992.5|728491.6|729463.3|727991.2|29
1632491160000|2021-09-24 13:46:00|729471|728471|729963.5|727963.5|729974.5|728471.3|729452|727934.2|39
1632491170000|2021-09-24 13:46:10|729983.5|727983.5|730016.3|728016.3|730030.1|728030.1|729971.2|727971.2|35
1632491180000|2021-09-24 13:46:20|730015.5|728015.5|729524.8|728524.8|730039.7|728530.6|729522.8|728015.5|30
1632491190000|2021-09-24 13:46:30|729526.1|728526.1|729417.1|728417.1|730030.1|728526.3|729413.4|727912.8|36
1632491200000|2021-09-24 13:46:40|729416|728416|729445.2|728445.2|729948.3|728445.2|729415.5|727923.3|27
1632491210000|2021-09-24 13:46:50|729940.3|727940.3|730017.6|728017.6|730021.6|728503|729461.8|727940.3|35
1632491220000|2021-09-24 13:47:00|730013.1|728013.1|729391.4|728391.4|730021.8|728497.9|729359.8|728008.4|40
1632491230000|2021-09-24 13:47:10|729390.2|728390.2|729405.4|728405.4|729420.1|728420.1|729390.2|728390.2|40
1632491240000|2021-09-24 13:47:20|729405|728405|729411.9|728411.9|729910.9|728411.9|729369.7|727910.9|34
1632491250000|2021-09-24 13:47:30|729417.1|728417.1|729466.4|728466.4|729973.7|728468.4|729413.2|727973.7|37
1632491260000|2021-09-24 13:47:40|729467.5|728467.5|729459.4|728459.4|729477.4|728477.4|729443.3|728443.3|37
1632491270000|2021-09-24 13:47:50|729479.1|728479.1|729504.2|728504.2|729507.4|728507.4|729478.5|728478.5|32
1632491280000|2021-09-24 13:48:00|729516.6|728516.6|729598.6|728598.6|729598.6|728598.6|729515.7|728515.7|35
1632491290000|2021-09-24 13:48:10|729584.8|728584.8|729586.4|728586.4|730096.3|728597|729574|728094.9|34
1632491300000|2021-09-24 13:48:20|729578.7|728578.7|729620.8|728620.8|729636.4|728636.4|729578.7|728578.7|38
1632491310000|2021-09-24 13:48:30|729620.7|728620.7|729622.2|728622.2|729626.1|728626.1|729612.7|728612.7|36
1632491320000|2021-09-24 13:48:40|729622.4|728622.4|729632.8|728632.8|729670.1|728670.1|729622|728622|36
1632491330000|2021-09-24 13:48:50|729630.2|728630.2|729620.3|728620.3|729634|728634|729610.3|728610.3|35
1632491340000|2021-09-24 13:49:00|729614.1|728614.1|729618.2|728618.2|729627.5|728627.5|729614.1|728614.1|36
1632491350000|2021-09-24 13:49:10|729616.8|728616.8|729623|728623|729650.1|728650.1|729601.9|728601.9|28
1632491360000|2021-09-24 13:49:20|729619.9|728619.9|729603.5|728603.5|729625.2|728625.2|729592.1|728592.1|30
1632491370000|2021-09-24 13:49:30|729612.3|728612.3|729487.9|728487.9|730078.4|728613.5|729415.5|727956.5|39
1632491380000|2021-09-24 13:49:40|729484|728484|729466.6|728466.6|730003.5|728490.1|729442.5|727934.3|40
1632491390000|2021-09-24 13:49:50|729462.1|728462.1|730015.5|728015.5|730025.6|728502.6|729454.6|727977.2|38
1632491400000|2021-09-24 13:50:00|730017.6|728017.6|729329.8|728329.8|730021.2|728477|729329.8|727846.9|36
1632491410000|2021-09-24 13:50:10|729322.8|728322.8|729314|728314|729867.7|728336|729299|727801.7|36
1632491420000|2021-09-24 13:50:20|729823.8|727823.8|729850|727850|729864.5|727864.5|729802.7|727802.7|34
1632491430000|2021-09-24 13:50:30|729850.7|727850.7|729828.1|727828.1|729850.7|727850.7|729798.4|727798.4|36
1632491440000|2021-09-24 13:50:40|729826.8|727826.8|729845.6|727845.6|729869.7|727869.7|729783.7|727783.7|36
1632491450000|2021-09-24 13:50:50|729846.3|727846.3|729813.2|727813.2|729846.3|727846.3|729787.9|727787.9|36
1632491460000|2021-09-24 13:51:00|729815.1|727815.1|729948|727948|729959.2|727959.2|729812.8|727812.8|36
1632491470000|2021-09-24 13:51:10|729941.9|727941.9|729380.1|728380.1|729957.4|728380.1|729367.9|727897.4|31
1632491480000|2021-09-24 13:51:20|729378.5|728378.5|729902.7|727902.7|729918.1|728415|729371.2|727849.7|35
1632491490000|2021-09-24 13:51:30|729917.1|727917.1|729412.4|728412.4|729925.7|728420.4|729359.5|727917.1|35
1632491500000|2021-09-24 13:51:40|729406.4|728406.4|729936.6|727936.6|729936.6|728412.5|729389.1|727894.7|37
1632491510000|2021-09-24 13:51:50|729432.5|728432.5|729949.3|727949.3|729952.4|728448.7|729426.9|727926.8|39
1632491520000|2021-09-24 13:52:00|729949.1|727949.1|729439.8|728439.8|729949.1|728455.4|729436.8|727940.4|32
1632491530000|2021-09-24 13:52:10|729450.1|728450.1|729464.7|728464.7|729974.9|728468.8|729436.1|727948.5|33
1632491540000|2021-09-24 13:52:20|729459.4|728459.4|729854.2|727854.2|729940.7|728469.3|729356.5|727852.1|35
1632491550000|2021-09-24 13:52:30|729365.7|728365.7|729938.8|727938.8|729938.8|728439.6|729338.7|727846.7|37
1632491560000|2021-09-24 13:52:40|729944.6|727944.6|729451.6|728451.6|729944.6|728460.5|729410.6|727936.2|38
1632491570000|2021-09-24 13:52:50|729427.5|728427.5|729404.4|728404.4|729908.2|728448|729404.4|727908.2|30
1632491580000|2021-09-24 13:53:00|729404.7|728404.7|729303.6|728303.6|729835.1|728408.7|729296.4|727835.1|39
1632491590000|2021-09-24 13:53:10|729312.8|728312.8|729317.1|728317.1|729331.2|728331.2|729252.7|728252.7|39
1632491600000|2021-09-24 13:53:20|729321.2|728321.2|729298.7|728298.7|729321.2|728321.2|729290.2|728290.2|31
1632491610000|2021-09-24 13:53:30|729284|728284|729285.8|728285.8|729297.4|728297.4|729282.5|728282.5|29
1632491620000|2021-09-24 13:53:40|729286.1|728286.1|729802.2|727802.2|729802.2|728309.7|729285.7|727801.1|22
1632491630000|2021-09-24 13:53:50|729805.5|727805.5|729360.3|728360.3|729805.5|728360.3|729304.1|727803.4|24
1632491640000|2021-09-24 13:54:00|729363.6|728363.6|729452.9|728452.9|729907.3|728453.9|729362.5|727904.8|35
1632491650000|2021-09-24 13:54:10|729454|728454|729470.5|728470.5|729470.5|728470.5|729437.9|728437.9|33
1632491660000|2021-09-24 13:54:20|729470|728470|729459.1|728459.1|729958.8|728470|729443.6|727936.4|33
1632491670000|2021-09-24 13:54:30|729459.7|728459.7|729449.7|728449.7|729950.6|728470.8|729449.1|727950.6|32
1632491680000|2021-09-24 13:54:40|729448.8|728448.8|729480.2|728480.2|729993.8|728496.1|729447.1|727940.1|34
1632491690000|2021-09-24 13:54:50|729496.7|728496.7|729535.8|728535.8|729544.7|728544.7|729492.2|728492.2|36
1632491700000|2021-09-24 13:55:00|729536.4|728536.4|729511|728511|729551|728551|729507.3|728507.3|33
1632491710000|2021-09-24 13:55:10|729510.9|728510.9|729523.5|728523.5|729975.1|728526.6|729459.1|727974.4|36
1632491720000|2021-09-24 13:55:20|729522.8|728522.8|729516.6|728516.6|729530.5|728530.5|729504.4|728504.4|27
1632491730000|2021-09-24 13:55:30|729520.4|728520.4|729530.7|728530.7|729537.9|728537.9|729495.8|728495.8|29
1632491740000|2021-09-24 13:55:40|729526.8|728526.8|729503.1|728503.1|729533.8|728533.8|729501.2|728501.2|37
1632491750000|2021-09-24 13:55:50|729504.7|728504.7|729491.6|728491.6|729974.9|728510.5|729476.1|727974.9|30
1632491760000|2021-09-24 13:56:00|729487.7|728487.7|729447.8|728447.8|729931.9|728487.7|729424.7|727931.9|31
1632491770000|2021-09-24 13:56:10|729434.2|728434.2|729426|728426|729438.5|728438.5|729423.8|728423.8|31
1632491780000|2021-09-24 13:56:20|729426.8|728426.8|729408.8|728408.8|729919.5|728428.3|729393|727916.1|33
1632491790000|2021-09-24 13:56:30|729408.6|728408.6|729409.8|728409.8|729412.4|728412.4|729406.5|728406.5|20
1632491800000|2021-09-24 13:56:40|729410.3|728410.3|729395.1|728395.1|729901.8|728410.8|729388.9|727898.6|22
1632491810000|2021-09-24 13:56:50|729394.9|728394.9|729393.9|728393.9|729896.9|728400.2|729390.4|727895.5|24
1632491820000|2021-09-24 13:57:00|729389.7|728389.7|729388|728388|729397.1|728397.1|729384.3|728384.3|22
1632491830000|2021-09-24 13:57:10|729390.5|728390.5|729384.4|728384.4|729390.5|728390.5|729380.2|728380.2|21
1632491840000|2021-09-24 13:57:20|729379.5|728379.5|729381|728381|729395.4|728395.4|729377.5|728377.5|20
1632491850000|2021-09-24 13:57:30|729381.3|728381.3|729376.7|728376.7|729388.3|728388.3|729374.7|728374.7|23
1632491860000|2021-09-24 13:57:40|729375.1|728375.1|729371.4|728371.4|729848.5|728379.3|729355.9|727848.5|21
1632491870000|2021-09-24 13:57:50|729363.5|728363.5|729372.4|728372.4|729865.9|728376.2|729355|727863.6|22
1632491880000|2021-09-24 13:58:00|729371.4|728371.4|729378.8|728378.8|729389.6|728389.6|729358.8|728358.8|28
1632491890000|2021-09-24 13:58:10|729377.9|728377.9|729445.1|728445.1|729445.1|728445.1|729377.9|728377.9|19
1632491900000|2021-09-24 13:58:20|729449.1|728449.1|729444.3|728444.3|729927.9|728450.7|729421.6|727927.9|32
1632491910000|2021-09-24 13:58:30|729444.5|728444.5|729428.1|728428.1|729944|728452.4|729426.8|727944|27
1632491920000|2021-09-24 13:58:40|729428.6|728428.6|729391.9|728391.9|729922.9|728443.1|729391.9|727922.9|36
1632491930000|2021-09-24 13:58:50|729404.1|728404.1|729383.2|728383.2|729883.4|728404.1|729378.7|727883.4|30
1632491940000|2021-09-24 13:59:00|729381.3|728381.3|729340.7|728340.7|729384|728384|729327.2|728327.2|33
1632491950000|2021-09-24 13:59:10|729341|728341|729299.1|728299.1|729808.7|728342.1|729289.4|727795.6|35
1632491960000|2021-09-24 13:59:20|729299|728299|729760.5|727760.5|729807.9|728314.9|729256.7|727757.3|27
1632491970000|2021-09-24 13:59:30|729761.4|727761.4|729776.6|727776.6|729780.3|727780.3|729761.4|727761.4|27
1632491980000|2021-09-24 13:59:40|729777.6|727777.6|729220.2|728220.2|729814.5|728242.3|729220.2|727702.9|31
1632491990000|2021-09-24 13:59:50|729744.3|727744.3|729728.8|727728.8|729763.8|727763.8|729712.5|727712.5|29
1632492000000|2021-09-24 14:00:00|729726.3|727726.3|729723.8|727723.8|729744|728230.5|729222.8|727696.4|36
1632492010000|2021-09-24 14:00:10|729727.4|727727.4|729735.4|727735.4|729740.7|727740.7|729723.3|727723.3|32
1632492020000|2021-09-24 14:00:20|729741|727741|729205.5|728205.5|729741|728232.9|729204.6|727683.2|31
1632492030000|2021-09-24 14:00:30|729204.9|728204.9|729700.5|727700.5|729713.2|728204.9|729191.9|727675.1|38
1632492040000|2021-09-24 14:00:40|729696.4|727696.4|729723.3|727723.3|729735.7|727735.7|729696.4|727696.4|36
1632492050000|2021-09-24 14:00:50|729727.5|727727.5|729262.1|728262.1|729774.1|728272.1|729259.3|727725|35
1632492060000|2021-09-24 14:01:00|729262.5|728262.5|729269.7|728269.7|729777|728279.3|729251.6|727768.3|37
1632492070000|2021-09-24 14:01:10|729272.6|728272.6|729798.8|727798.8|729817.2|728275.2|729268.5|727777|30
1632492080000|2021-09-24 14:01:20|729803.2|727803.2|729775.3|727775.3|729858.7|727858.7|729766.1|727766.1|37
1632492090000|2021-09-24 14:01:30|729781.7|727781.7|729769.5|727769.5|729844|728265.8|729265.8|727751.8|27
1632492100000|2021-09-24 14:01:40|729267.6|728267.6|729887.8|727887.8|729895.9|728310.4|729255.3|727776.7|37
1632492110000|2021-09-24 14:01:50|729869|727869|729448.5|728448.5|729943.2|728448.5|729401.8|727866.6|37
1632492120000|2021-09-24 14:02:00|729443|728443|730028.9|728028.9|730029.8|728491.2|729441.1|727980.3|35
1632492130000|2021-09-24 14:02:10|730021.7|728021.7|729509.1|728509.1|730043.8|728548|729509.1|727989.9|35
1632492140000|2021-09-24 14:02:20|729487|728487|729993.5|727993.5|730008.2|728532|729487|727992.4|33
1632492150000|2021-09-24 14:02:30|729996.4|727996.4|729948.2|727948.2|729996.4|727996.4|729855.3|727855.3|35
1632492160000|2021-09-24 14:02:40|729941.2|727941.2|729913.8|727913.8|729947.2|727947.2|729894.1|727894.1|30
1632492170000|2021-09-24 14:02:50|729918.9|727918.9|729461.8|728461.8|729975|728469|729415|727892.8|33
1632492180000|2021-09-24 14:03:00|729455.2|728455.2|729467.7|728467.7|729975.7|728473.6|729455.2|727940.1|32
1632492190000|2021-09-24 14:03:10|729961.6|727961.6|729453.6|728453.6|729973.6|728466.9|729427.7|727889.2|34
1632492200000|2021-09-24 14:03:20|729450.6|728450.6|729472.8|728472.8|729972|728473.9|729449.2|727961.8|34
1632492210000|2021-09-24 14:03:30|729468.8|728468.8|729485.6|728485.6|730008.5|728509|729467.5|727960.4|31
1632492220000|2021-09-24 14:03:40|729499.2|728499.2|730014.6|728014.6|730018.4|728499.2|729494.4|727981.1|34
1632492230000|2021-09-24 14:03:50|730015|728015|729474.6|728474.6|730015|728484.2|729459|727947.9|36
1632492240000|2021-09-24 14:04:00|729472.6|728472.6|729442.9|728442.9|729979.9|728474.5|729412.5|727902.9|35
1632492250000|2021-09-24 14:04:10|729443.3|728443.3|729950.2|727950.2|729953.7|728459.6|729438.5|727939.1|29
1632492260000|2021-09-24 14:04:20|729965.9|727965.9|729967.5|727967.5|730010|728010|729951.2|727951.2|38
1632492270000|2021-09-24 14:04:30|729957.6|727957.6|729975.1|727975.1|729981.7|727981.7|729937.2|727937.2|36
1632492280000|2021-09-24 14:04:40|729964.2|727964.2|729467.2|728467.2|730021.5|728476.3|729464.4|727947.4|38
1632492290000|2021-09-24 14:04:50|729896.9|727896.9|729413.4|728413.4|729934.3|728422|729408.2|727882.6|33
1632492300000|2021-09-24 14:05:00|729414.6|728414.6|729977.9|727977.9|729977.9|728429.2|729346.8|727820.5|39
1632492310000|2021-09-24 14:05:10|729988|727988|729509.5|728509.5|730017.4|728535|729457|727961.1|37
1632492320000|2021-09-24 14:05:20|729519.6|728519.6|729942|727942|730004.5|728519.6|729415.4|727868.8|39
1632492330000|2021-09-24 14:05:30|729446|728446|729439.3|728439.3|729941.4|728446.6|729417.4|727933.6|32
1632492340000|2021-09-24 14:05:40|729438.8|728438.8|729961.6|727961.6|729995|728522.5|729426.1|727940.5|37
1632492350000|2021-09-24 14:05:50|729961.7|727961.7|729443.7|728443.7|729963.8|728467.4|729435|727893.8|37
1632492360000|2021-09-24 14:06:00|729435.8|728435.8|729808.9|727808.9|729976.5|728476.4|729339.6|727808.9|40
1632492370000|2021-09-24 14:06:10|729806.1|727806.1|729749.3|727749.3|729818.5|728307.7|729250.7|727724.2|38
1632492380000|2021-09-24 14:06:20|729746.2|727746.2|729925.5|727925.5|729950.9|728427.6|729347.3|727746.2|36
1632492390000|2021-09-24 14:06:30|729450.1|728450.1|729490.1|728490.1|729989.4|728499.5|729436.2|727953.8|38
1632492400000|2021-09-24 14:06:40|729496.8|728496.8|729981.5|727981.5|729982.7|728496.8|729460|727936.9|32
1632492410000|2021-09-24 14:06:50|729960.5|727960.5|729986.8|727986.8|730024.2|728521.6|729521.6|727960.5|38
1632492420000|2021-09-24 14:07:00|729981.5|727981.5|729988.4|727988.4|730010.8|728512|729495.1|727915|38
1632492430000|2021-09-24 14:07:10|730003|728003|729977|727977|730015.8|728519.5|729502.5|727973.7|36
1632492440000|2021-09-24 14:07:20|729974.5|727974.5|729496.6|728496.6|730002.5|728509.4|729471.1|727974.5|34
1632492450000|2021-09-24 14:07:30|729500.6|728500.6|729978.9|727978.9|729978.9|728502.9|729478.5|727978.9|38
1632492460000|2021-09-24 14:07:40|729479.1|728479.1|730006.8|728006.8|730019|728529.3|729475.3|727972.4|38
1632492470000|2021-09-24 14:07:50|730005.7|728005.7|729700.4|728700.4|730223.6|728714.9|729512.6|728005.7|39
1632492480000|2021-09-24 14:08:00|729701.5|728701.5|730229|728229|730240.5|728711.8|729701.5|728204.6|30
1632492490000|2021-09-24 14:08:10|730221.5|728221.5|730203.5|728203.5|730229.3|728229.3|730201.3|728201.3|38
1632492500000|2021-09-24 14:08:20|730203.9|728203.9|730189.1|728189.1|730208.9|728208.9|730164|728164|34
1632492510000|2021-09-24 14:08:30|730189.4|728189.4|730203.4|728203.4|730215.1|728215.1|730169.7|728169.7|30
1632492520000|2021-09-24 14:08:40|730205.1|728205.1|730184.7|728184.7|730235|728235|730150.4|728150.4|34
1632492530000|2021-09-24 14:08:50|730190|728190|730209.6|728209.6|730224.3|728700|729692.6|728176.7|33
1632492540000|2021-09-24 14:09:00|730212.1|728212.1|729658.6|728658.6|730212.1|728679.7|729642.4|728168.2|39
1632492550000|2021-09-24 14:09:10|729657.5|728657.5|730197.7|728197.7|730229.9|728716.6|729655.1|728176.5|35
1632492560000|2021-09-24 14:09:20|729692.9|728692.9|730204.1|728204.1|730234.5|728728.2|729687.4|728180.1|39
1632492570000|2021-09-24 14:09:30|730203.1|728203.1|729688.3|728688.3|730204.1|728695.1|729686|728185.9|35
1632492580000|2021-09-24 14:09:40|729687.3|728687.3|729729.8|728729.8|730239.8|728743.5|729687.1|728189.7|40
1632492590000|2021-09-24 14:09:50|729732.1|728732.1|730209.6|728209.6|730231|728743.6|729702.5|728193.3|35
1632492600000|2021-09-24 14:10:00|730216.8|728216.8|729652.5|728652.5|730216.8|728705.5|729628.5|728169.5|35
1632492610000|2021-09-24 14:10:10|729648.8|728648.8|730225.2|728225.2|730225.2|728683.4|729640.4|728162|37
1632492620000|2021-09-24 14:10:20|729722.2|728722.2|729719.5|728719.5|730237.3|728735.7|729697.9|728206.6|37
1632492630000|2021-09-24 14:10:30|729707.6|728707.6|729758.3|728758.3|730266.7|728764.4|729706.4|728246.7|36
1632492640000|2021-09-24 14:10:40|729751.5|728751.5|729774.4|728774.4|730276.4|728774.6|729743.8|728257.3|29
1632492650000|2021-09-24 14:10:50|729770.8|728770.8|729747.8|728747.8|729770.8|728770.8|729744.2|728744.2|35
1632492660000|2021-09-24 14:11:00|729754.9|728754.9|730166|728166|730235.5|728754.9|729646.7|728166|36
1632492670000|2021-09-24 14:11:10|730167|728167|730164.3|728164.3|730175.2|728678.4|729613.7|728141.4|38
1632492680000|2021-09-24 14:11:20|730177.9|728177.9|729629.5|728629.5|730177.9|728645.6|729616.1|728128.7|38
1632492690000|2021-09-24 14:11:30|729632.6|728632.6|729636.4|728636.4|729642.9|728642.9|729631.7|728631.7|26
1632492700000|2021-09-24 14:11:40|729636.6|728636.6|729654.8|728654.8|730172.6|728667.7|729636.6|728147.8|30
1632492710000|2021-09-24 14:11:50|729658|728658|730261.9|728261.9|730277.7|728739.3|729655.9|728163.9|39
1632492720000|2021-09-24 14:12:00|730252|728252|729750|728750|730280|728757|729734.3|728252|33
1632492730000|2021-09-24 14:12:10|729764|728764|730264.6|728264.6|730270.7|728823.2|729764|728259.5|29
1632492740000|2021-09-24 14:12:20|730269.9|728269.9|729742.8|728742.8|730298|728754.2|729742.1|728245.4|29
1632492750000|2021-09-24 14:12:30|729745.9|728745.9|729752.1|728752.1|730254.1|728755.9|729738.8|728241.9|33
1632492760000|2021-09-24 14:12:40|730269.8|728269.8|729855.8|728855.8|730350.9|728863.7|729758.5|728252.5|32
1632492770000|2021-09-24 14:12:50|729862.1|728862.1|729842.5|728842.5|730337.7|728863.9|729835|728335.3|30
1632492780000|2021-09-24 14:13:00|729840.3|728840.3|729863.6|728863.6|730363.4|728863.6|729838.5|728363.4|13
1632492790000|2021-09-24 14:13:10|729863.4|728863.4|730386.4|728386.4|730410.5|728904.2|729863.4|728380.1|31
1632492800000|2021-09-24 14:13:20|730390.2|728390.2|729875.4|728875.4|730390.2|728886.1|729857.2|728386.4|27
1632492810000|2021-09-24 14:13:30|729873.8|728873.8|729880.9|728880.9|730362|728884.8|729860.3|728347.7|34
1632492820000|2021-09-24 14:13:40|729879.7|728879.7|729869|728869|730358|728883.5|729841.2|728358|28
1632492830000|2021-09-24 14:13:50|729868.3|728868.3|729903.1|728903.1|729903.1|728903.1|729863.6|728863.6|26
1632492840000|2021-09-24 14:14:00|729897.2|728897.2|729869|728869|730397|728898.7|729856.4|728394.3|37
1632492850000|2021-09-24 14:14:10|729866.2|728866.2|729773.1|728773.1|729866.2|728866.2|729772.3|728772.3|35
1632492860000|2021-09-24 14:14:20|729774.6|728774.6|729786.3|728786.3|729794.1|728794.1|729755.4|728755.4|24
1632492870000|2021-09-24 14:14:30|729786.8|728786.8|729786|728786|729787.7|728787.7|729777.2|728777.2|25
1632492880000|2021-09-24 14:14:40|729786.7|728786.7|729785.8|728785.8|729788.9|728788.9|729783.1|728783.1|24
1632492890000|2021-09-24 14:14:50|729786.2|728786.2|729819.1|728819.1|729819.1|728819.1|729786.2|728786.2|27
1632492900000|2021-09-24 14:15:00|729816.8|728816.8|729890.7|728890.7|729895.4|728895.4|729816.8|728816.8|34
1632492910000|2021-09-24 14:15:10|729878|728878|729805.4|728805.4|729886.9|728886.9|729786|728786|38
1632492920000|2021-09-24 14:15:20|729796.9|728796.9|729693.1|728693.1|730216.7|728796.9|729686.3|728201.7|39
1632492930000|2021-09-24 14:15:30|729685.7|728685.7|729688.3|728688.3|730172.6|728700.9|729682|728172.6|33
1632492940000|2021-09-24 14:15:40|729692.6|728692.6|729659.8|728659.8|729692.8|728692.8|729650.4|728650.4|39
1632492950000|2021-09-24 14:15:50|729661.8|728661.8|729601.1|728601.1|730082.8|728661.8|729571.5|728063.2|34
1632492960000|2021-09-24 14:16:00|729598.8|728598.8|729537.5|728537.5|730076.2|728604.2|729527.1|728049.5|37
1632492970000|2021-09-24 14:16:10|729534.6|728534.6|729432.3|728432.3|729924.5|728534.6|729400.3|727912.5|38
1632492980000|2021-09-24 14:16:20|729433.5|728433.5|730063.4|728063.4|730072.8|728558.2|729413.2|727915.2|39
1632492990000|2021-09-24 14:16:30|730064.5|728064.5|729629.5|728629.5|730103|728633.6|729550.7|728061.9|38
1632493000000|2021-09-24 14:16:40|729645|728645|729634.2|728634.2|729649.6|728649.6|729621.6|728621.6|36
1632493010000|2021-09-24 14:16:50|729634|728634|729653|728653|730182.4|728665.9|729634|728164.7|34
1632493020000|2021-09-24 14:17:00|729660.6|728660.6|730224|728224|730224|728697.7|729660.6|728161.7|34
1632493030000|2021-09-24 14:17:10|730223.2|728223.2|730271.9|728271.9|730282.1|728282.1|730212.4|728212.4|30
1632493040000|2021-09-24 14:17:20|730273|728273|729748.3|728748.3|730273.8|728750|729726.9|728241.9|31
1632493050000|2021-09-24 14:17:30|729743.8|728743.8|729780.6|728780.6|730278.9|728787.5|729743.8|728236.7|37
1632493060000|2021-09-24 14:17:40|729779.5|728779.5|730369.8|728369.8|730417.6|728854.8|729769.9|728299|38
1632493070000|2021-09-24 14:17:50|730375.6|728375.6|730318.5|728318.5|730375.9|728375.9|730318.5|728318.5|26
1632493080000|2021-09-24 14:18:00|730314.6|728314.6|730265.7|728265.7|730329.5|728329.5|730262.8|728262.8|33
1632493090000|2021-09-24 14:18:10|730276.6|728276.6|730228.3|728228.3|730277|728277|730222.3|728222.3|29
1632493100000|2021-09-24 14:18:20|730227.5|728227.5|730193.7|728193.7|730232.4|728686.5|729678.8|728154.4|37
1632493110000|2021-09-24 14:18:30|730189.7|728189.7|730264.7|728264.7|730265.6|728265.6|730189.7|728189.7|39
1632493120000|2021-09-24 14:18:40|730268|728268|730303.4|728303.4|730310.5|728793|729781.6|728259.7|30
1632493130000|2021-09-24 14:18:50|730315.2|728315.2|730312.2|728312.2|730330.1|728330.1|730298.2|728298.2|37
1632493140000|2021-09-24 14:19:00|730313|728313|730235.1|728235.1|730313|728313|730226|728226|36
1632493150000|2021-09-24 14:19:10|730235.2|728235.2|729777.1|728777.1|730280.3|728784.9|729761.5|728235.2|33
1632493160000|2021-09-24 14:19:20|729778.3|728778.3|730281.5|728281.5|730284.7|728778.3|729766.3|728270|28
1632493170000|2021-09-24 14:19:30|730280.7|728280.7|730308.2|728308.2|730309.6|728309.6|730280.7|728280.7|26
1632493180000|2021-09-24 14:19:40|730308.1|728308.1|729793.9|728793.9|730308.3|728793.9|729781.1|728276.8|27
1632493190000|2021-09-24 14:19:50|729788.2|728788.2|729815.6|728815.6|730325.2|728851.3|729788.2|728315|29
1632493200000|2021-09-24 14:20:00|729815.4|728815.4|729785.9|728785.9|730277.1|728815.4|729762.9|728264.4|26
1632493210000|2021-09-24 14:20:10|729805.6|728805.6|729917.7|728917.7|730325.3|728919.9|729805.6|728306.5|35
1632493220000|2021-09-24 14:20:20|729909.6|728909.6|729881.8|728881.8|730399.5|728910.7|729881.8|728399.5|23
1632493230000|2021-09-24 14:20:30|729883.5|728883.5|729809.4|728809.4|729930.5|728930.5|729794.7|728794.7|33
1632493240000|2021-09-24 14:20:40|729808.3|728808.3|730464.5|728464.5|730470.3|728963.5|729803.4|728389.9|37
1632493250000|2021-09-24 14:20:50|730463|728463|730429.8|728429.8|730463.7|728966.7|729925.3|728429.8|28
1632493260000|2021-09-24 14:21:00|729933.5|728933.5|729917.4|728917.4|730454.9|728933.5|729909.8|728417.6|36
1632493270000|2021-09-24 14:21:10|729914.8|728914.8|729938|728938|730446.9|728943.3|729906.6|728427.3|33
1632493280000|2021-09-24 14:21:20|729936.7|728936.7|730398.3|728398.3|730451.8|728942.9|729884.2|728382|30
1632493290000|2021-09-24 14:21:30|730398.6|728398.6|729810.3|728810.3|730401.8|728886.4|729787.7|728283.1|22
1632493300000|2021-09-24 14:21:40|730321.6|728321.6|729907.7|728907.7|730430.6|728918.1|729799|728291.1|39
1632493310000|2021-09-24 14:21:50|729931.8|728931.8|730451.5|728451.5|730465.9|728952.9|729912.2|728412.9|32
1632493320000|2021-09-24 14:22:00|730429.7|728429.7|730406.2|728406.2|730444.2|728444.2|730398.8|728398.8|24
1632493330000|2021-09-24 14:22:10|730407|728407|729915|728915|730428.2|728915|729882.8|728392|24
1632493340000|2021-09-24 14:22:20|730460.5|728460.5|730528.2|728528.2|730536.6|729053.9|729934.3|728426.3|33
1632493350000|2021-09-24 14:22:30|730525.6|728525.6|729952.9|728952.9|730527.9|728952.9|729875.1|728396.6|33
1632493360000|2021-09-24 14:22:40|729947.3|728947.3|729945.8|728945.8|730543.2|729014.3|729932.2|728450.2|36
1632493370000|2021-09-24 14:22:50|729949.5|728949.5|730474.1|728474.1|730474.1|728958.8|729943.4|728436.2|37
1632493380000|2021-09-24 14:23:00|730450.9|728450.9|729888.7|728888.7|730459|728935.1|729882.4|728378.2|38
1632493390000|2021-09-24 14:23:10|730404.2|728404.2|729956.7|728956.7|730475.4|728966.6|729896.1|728404.2|39
1632493400000|2021-09-24 14:23:20|729951|728951|730478.5|728478.5|730512|728994.1|729942.1|728452.9|33
1632493410000|2021-09-24 14:23:30|730463|728463|729964.7|728964.7|730467.2|728979.9|729953|728463|27
1632493420000|2021-09-24 14:23:40|729970.6|728970.6|729982.2|728982.2|729982.2|728982.2|729950.4|728950.4|28
1632493430000|2021-09-24 14:23:50|729981.8|728981.8|729968.2|728968.2|730484.5|728981.8|729944|728473.4|28
1632493440000|2021-09-24 14:24:00|729967.9|728967.9|729957.3|728957.3|730476.2|728967.9|729945|728458.3|34
1632493450000|2021-09-24 14:24:10|729961.3|728961.3|729897.5|728897.5|730421.1|728969.3|729866.5|728389.2|37
1632493460000|2021-09-24 14:24:20|729959.6|728959.6|729902.9|728902.9|729959.6|728959.6|729901.1|728901.1|31
1632493470000|2021-09-24 14:24:30|729903.6|728903.6|729902.4|728902.4|729903.6|728903.6|729901.8|728901.8|14
1632493480000|2021-09-24 14:24:40|729908.2|728908.2|729906.1|728906.1|729911.4|728911.4|729905.2|728905.2|14
1632493490000|2021-09-24 14:24:50|729906.4|728906.4|729905|728905|729907.4|728907.4|729884.1|728884.1|24
1632493500000|2021-09-24 14:25:00|729903.3|728903.3|729767.7|728767.7|729904|728904|729762.7|728762.7|34
1632493510000|2021-09-24 14:25:10|730286.1|728286.1|729865.9|728865.9|730286.1|728867.1|729818.6|728286.1|28
1632493520000|2021-09-24 14:25:20|729867.1|728867.1|729866.4|728866.4|729884.1|728884.1|729864|728864|27
1632493530000|2021-09-24 14:25:30|729866.2|728866.2|729911.2|728911.2|729911.2|728911.2|729848.1|728848.1|32
1632493540000|2021-09-24 14:25:40|729909.1|728909.1|729982.7|728982.7|729984.4|728984.4|729905.3|728905.3|31
1632493550000|2021-09-24 14:25:50|729982|728982|729984.1|728984.1|729989.7|728989.7|729973.3|728973.3|29
1632493560000|2021-09-24 14:26:00|729986.1|728986.1|729990.6|728990.6|729995.1|728995.1|729981|728981|25
1632493570000|2021-09-24 14:26:10|729991.5|728991.5|730106|729106|730609.1|729106|729989.7|728551.8|25
1632493580000|2021-09-24 14:26:20|730593.5|728593.5|730097.7|729097.7|730608|729116|730089.2|728593.5|30
1632493590000|2021-09-24 14:26:30|730097.4|729097.4|730103.6|729103.6|730114.1|729114.1|730096.3|729096.3|26
1632493600000|2021-09-24 14:26:40|730105.7|729105.7|730106.4|729106.4|730110.8|729110.8|730103.2|729103.2|22
1632493610000|2021-09-24 14:26:50|730106.2|729106.2|730087.1|729087.1|730610.2|729111.6|730068.7|728598.1|28
1632493620000|2021-09-24 14:27:00|730083.3|729083.3|730094.1|729094.1|730095.9|729095.9|730081.9|729081.9|20
1632493630000|2021-09-24 14:27:10|730095.8|729095.8|730085.4|729085.4|730605.2|729096.2|730083.2|728591.5|19
1632493640000|2021-09-24 14:27:20|730083.8|729083.8|730085|729085|730091.7|729091.7|730081.1|729081.1|20
1632493650000|2021-09-24 14:27:30|730085.3|729085.3|730057.3|729057.3|730087|729087|730044.6|729044.6|21
1632493660000|2021-09-24 14:27:40|730064.4|729064.4|730065.9|729065.9|730080.2|729080.2|730064.4|729064.4|27
1632493670000|2021-09-24 14:27:50|730066.5|729066.5|730011.9|729011.9|730559.7|729066.5|729999.7|728559.7|28
1632493680000|2021-09-24 14:28:00|730011.8|729011.8|730027.2|729027.2|730029.3|729029.3|730011.6|729011.6|19
1632493690000|2021-09-24 14:28:10|730025.9|729025.9|730027|729027|730554.2|729052.7|730011.6|728508.2|29
1632493700000|2021-09-24 14:28:20|730029.1|729029.1|729995.6|728995.6|730528.4|729031.5|729992|728521.6|31
1632493710000|2021-09-24 14:28:30|729988.4|728988.4|729972|728972|730002.7|729002.7|729970.6|728970.6|32
1632493720000|2021-09-24 14:28:40|729971.8|728971.8|729978.7|728978.7|729980.6|728980.6|729964.2|728964.2|26
1632493730000|2021-09-24 14:28:50|729972.8|728972.8|729997|728997|729999.6|728999.6|729972.8|728972.8|26
1632493740000|2021-09-24 14:29:00|729989.2|728989.2|729959.6|728959.6|729995.5|728995.5|729946.5|728946.5|25
1632493750000|2021-09-24 14:29:10|729964.7|728964.7|729960.4|728960.4|729965.5|728965.5|729955.9|728955.9|11
1632493760000|2021-09-24 14:29:20|729971.6|728971.6|729995.1|728995.1|730013.2|729013.2|729966.8|728966.8|25
1632493770000|2021-09-24 14:29:30|729995.3|728995.3|729986.2|728986.2|730010.4|729010.4|729951.8|728951.8|32
1632493780000|2021-09-24 14:29:40|729983.6|728983.6|729998.1|728998.1|730019.1|729019.1|729977.2|728977.2|29
1632493790000|2021-09-24 14:29:50|729997.6|728997.6|730055.2|729055.2|730078.7|729078.7|729997.6|728997.6|28
1632493800000|2021-09-24 14:30:00|730046.5|729046.5|729997.2|728997.2|730059|729059|729981.5|728981.5|38
1632493810000|2021-09-24 14:30:10|729996.8|728996.8|730054.3|729054.3|730054.3|729054.3|729988.9|728988.9|30
1632493820000|2021-09-24 14:30:20|730050.5|729050.5|730044.7|729044.7|730053.2|729053.2|730024.7|729024.7|33
1632493830000|2021-09-24 14:30:30|730045.9|729045.9|730034.5|729034.5|730566|729045.9|730029.9|728537.9|28
1632493840000|2021-09-24 14:30:40|730034|729034|729995.1|728995.1|730042|729042|729994.8|728994.8|24
1632493850000|2021-09-24 14:30:50|729964.4|728964.4|729973.9|728973.9|729988.3|728988.3|729930.4|728930.4|33
1632493860000|2021-09-24 14:31:00|729967.2|728967.2|729956|728956|729989.7|728989.7|729952.4|728952.4|33
1632493870000|2021-09-24 14:31:10|729956.2|728956.2|729973.8|728973.8|729987.6|728987.6|729956.2|728956.2|23
1632493880000|2021-09-24 14:31:20|729974.8|728974.8|729995.3|728995.3|730000.4|729000.4|729974.5|728974.5|22
1632493890000|2021-09-24 14:31:30|730000.7|729000.7|730000.4|729000.4|730532|729029.4|729981.2|728516|32
1632493900000|2021-09-24 14:31:40|729978.1|728978.1|729986.8|728986.8|729993.5|728993.5|729969.5|728969.5|20
1632493910000|2021-09-24 14:31:50|729987.4|728987.4|729966.4|728966.4|730480.6|728996.3|729963.6|728463.8|33
1632493920000|2021-09-24 14:32:00|729965.3|728965.3|730476.6|728476.6|730494.8|728988.8|729965.3|728476.6|26
1632493930000|2021-09-24 14:32:10|730492.3|728492.3|730439.7|728439.7|730492.3|728962.5|729942.7|728437.1|31
1632493940000|2021-09-24 14:32:20|730439.4|728439.4|729681.2|728681.2|730439.4|728923.5|729679.1|728354.1|32
1632493950000|2021-09-24 14:32:30|729683.6|728683.6|729687.2|728687.2|729700|728700|729673.9|728673.9|27
1632493960000|2021-09-24 14:32:40|729685.9|728685.9|729676.3|728676.3|730232.5|728749.6|729671.2|728192.8|33
1632493970000|2021-09-24 14:32:50|729674.5|728674.5|730259|728259|730269.8|728746.7|729672.6|728179.7|30
1632493980000|2021-09-24 14:33:00|730257.7|728257.7|730259.6|728259.6|730269.8|728746.1|729746.1|728237.4|34
1632493990000|2021-09-24 14:33:10|730259.9|728259.9|730247.2|728247.2|730277.5|728759.8|729751.3|728246|37
1632494000000|2021-09-24 14:33:20|730257.6|728257.6|730203.4|728203.4|730257.6|728690.6|729690.6|728200.8|35
1632494010000|2021-09-24 14:33:30|730195.5|728195.5|730205.6|728205.6|730207.2|728207.2|730194.5|728194.5|30
1632494020000|2021-09-24 14:33:40|730218|728218|730217.9|728217.9|730222.5|728711.3|729693.4|728208|33
1632494030000|2021-09-24 14:33:50|729709|728709|730211.8|728211.8|730215.4|728718.9|729707.4|728206.4|30
1632494040000|2021-09-24 14:34:00|730210.3|728210.3|729694.9|728694.9|730215.4|728703.4|729682.3|728190.1|30
1632494050000|2021-09-24 14:34:10|729689.6|728689.6|729700.1|728700.1|730200.7|728706.9|729670.3|728199.6|33
1632494060000|2021-09-24 14:34:20|729720.8|728720.8|729666.2|728666.2|730223.2|728725.9|729666.2|728190.7|35
1632494070000|2021-09-24 14:34:30|729657.5|728657.5|729694.5|728694.5|729694.5|728694.5|729647.7|728647.7|32
1632494080000|2021-09-24 14:34:40|729685|728685|730198.2|728198.2|730208.4|728706.5|729672.9|728182.5|30
1632494090000|2021-09-24 14:34:50|730185.7|728185.7|730225.8|728225.8|730237.6|728698.5|729687.1|728185.7|36
1632494100000|2021-09-24 14:35:00|729724.8|728724.8|729699.1|728699.1|730206.3|728724.8|729688.3|728194.9|33
1632494110000|2021-09-24 14:35:10|729698.8|728698.8|729730|728730|729732.6|728732.6|729698.8|728698.8|31
1632494120000|2021-09-24 14:35:20|729727.8|728727.8|729765.3|728765.3|730241.4|728765.3|729727.8|728229.6|35
1632494130000|2021-09-24 14:35:30|729766.8|728766.8|729712.2|728712.2|730284.8|728788|729695.3|728262.2|35
1632494140000|2021-09-24 14:35:40|729711.8|728711.8|729697|728697|730197.6|728714.2|729697|728187.3|25
1632494150000|2021-09-24 14:35:50|729693.3|728693.3|729691.1|728691.1|729694.4|728694.4|729670.9|728670.9|23
1632494160000|2021-09-24 14:36:00|729684.2|728684.2|729661.6|728661.6|730189.1|728699.3|729652.9|728144.1|30
1632494170000|2021-09-24 14:36:10|729659.1|728659.1|729646.4|728646.4|730173.4|728664.5|729646.4|728144.7|32
1632494180000|2021-09-24 14:36:20|729642.6|728642.6|729643.9|728643.9|729653.9|728653.9|729633|728633|23
1632494190000|2021-09-24 14:36:30|729644.5|728644.5|729594.2|728594.2|729645.1|728645.1|729584.9|728584.9|30
1632494200000|2021-09-24 14:36:40|729593.5|728593.5|729543.5|728543.5|730076.2|728593.5|729540.4|728048.6|31
1632494210000|2021-09-24 14:36:50|729543.1|728543.1|729605.1|728605.1|730117.2|728619.8|729529.1|728037.7|37
1632494220000|2021-09-24 14:37:00|729603|728603|729507.7|728507.7|730067.7|728603|729505.7|727987.3|40
1632494230000|2021-09-24 14:37:10|729506.4|728506.4|729593|728593|730070.1|728593|729500.8|728009.7|39
1632494240000|2021-09-24 14:37:20|729559.9|728559.9|729558.5|728558.5|729561.1|728561.1|729535.4|728535.4|32
1632494250000|2021-09-24 14:37:30|729556.7|728556.7|730050.4|728050.4|730051.5|728556.7|729545|728044.1|28
1632494260000|2021-09-24 14:37:40|730050.1|728050.1|729491.6|728491.6|730050.1|728503.3|729482|727989.1|33
1632494270000|2021-09-24 14:37:50|729492.3|728492.3|729987.1|727987.1|729988.2|728492.3|729484.1|727983.7|25
1632494280000|2021-09-24 14:38:00|729984.8|727984.8|729983.6|727983.6|729985.5|727985.5|729981.2|727981.2|17
1632494290000|2021-09-24 14:38:10|729984|727984|729478.5|728478.5|729984.3|728480.3|729468.2|727973|29
1632494300000|2021-09-24 14:38:20|729479.4|728479.4|729484.9|728484.9|729965.7|728486.7|729466.3|727965.3|31
1632494310000|2021-09-24 14:38:30|729485.6|728485.6|729967.9|727967.9|729987.9|728485.6|729465.4|727961.8|35
1632494320000|2021-09-24 14:38:40|729983.1|727983.1|729599.8|728599.8|730110|728599.8|729479.4|727983.1|31
1632494330000|2021-09-24 14:38:50|729594.8|728594.8|729995.1|727995.1|730106.3|728596.6|729515.5|727995.1|35
1632494340000|2021-09-24 14:39:00|729994|727994|729977.1|727977.1|730001.6|728494.1|729469.3|727967.6|37
1632494350000|2021-09-24 14:39:10|729982.8|727982.8|729466.1|728466.1|729987.6|728480.9|729466.1|727980.1|29
1632494360000|2021-09-24 14:39:20|729465.7|728465.7|729482.7|728482.7|729988.2|728487.8|729460.4|727988.2|34
1632494370000|2021-09-24 14:39:30|729483|728483|729530.8|728530.8|730036.9|728541.6|729483|728036.9|31
1632494380000|2021-09-24 14:39:40|729532|728532|729954.3|727954.3|729954.3|728537.9|729463.4|727954.3|29
1632494390000|2021-09-24 14:39:50|729461.3|728461.3|729479.7|728479.7|729479.7|728479.7|729461.3|728461.3|20
1632494400000|2021-09-24 14:40:00|729475.5|728475.5|730017|728017|730017|728513.8|729470.5|728017|23
1632494410000|2021-09-24 14:40:10|729992|727992|729517.1|728517.1|729992|728537.9|729483.1|727992|33
1632494420000|2021-09-24 14:40:20|729511.1|728511.1|729492.7|728492.7|730008.9|728514.3|729486.5|727992.3|28
1632494430000|2021-09-24 14:40:30|729493.4|728493.4|729458.7|728458.7|729497|728497|729457.1|728457.1|31
1632494440000|2021-09-24 14:40:40|729456.4|728456.4|729460.5|728460.5|729460.5|728460.5|729454.4|728454.4|22
1632494450000|2021-09-24 14:40:50|729459.4|728459.4|729464.8|728464.8|729470.5|728470.5|729459.4|728459.4|16
1632494460000|2021-09-24 14:41:00|729469.7|728469.7|729477.9|728477.9|729477.9|728477.9|729469.7|728469.7|8
1632494470000|2021-09-24 14:41:10|729482.7|728482.7|729967.4|727967.4|729974.4|728482.8|729480.8|727966.7|15
1632494480000|2021-09-24 14:41:20|729971.4|727971.4|729418.1|728418.1|729973.1|728450.6|729418.1|727970.7|17
1632494490000|2021-09-24 14:41:30|729418.3|728418.3|729417.6|728417.6|729419.9|728419.9|729416.2|728416.2|19
1632494500000|2021-09-24 14:41:40|729418.3|728418.3|729419.9|728419.9|729421.3|728421.3|729418.1|728418.1|17
1632494510000|2021-09-24 14:41:50|729421|728421|729423.7|728423.7|729424.8|728424.8|729421|728421|11
1632494520000|2021-09-24 14:42:00|729413.6|728413.6|729421.1|728421.1|729429.6|728429.6|729413.6|728413.6|19
1632494530000|2021-09-24 14:42:10|729417.6|728417.6|729412.7|728412.7|729428.8|728428.8|729411.5|728411.5|16
1632494540000|2021-09-24 14:42:20|729412.9|728412.9|729420.5|728420.5|729426.6|728426.6|729409.3|728409.3|20
1632494550000|2021-09-24 14:42:30|729421.3|728421.3|729442.8|728442.8|729445.3|728445.3|729421.3|728421.3|27
1632494560000|2021-09-24 14:42:40|729445|728445|729421.7|728421.7|729446.7|728446.7|729419.4|728419.4|24
1632494570000|2021-09-24 14:42:50|729418.3|728418.3|729386|728386|729419.1|728419.1|729382|728382|23
1632494580000|2021-09-24 14:43:00|729387.9|728387.9|729400.3|728400.3|729407.5|728407.5|729382.5|728382.5|28
1632494590000|2021-09-24 14:43:10|729398.3|728398.3|729392.6|728392.6|729421|728421|729378.1|728378.1|32
1632494600000|2021-09-24 14:43:20|729390.8|728390.8|729241.4|728241.4|729397.8|728397.8|729220.7|728220.7|35
1632494610000|2021-09-24 14:43:30|729247.1|728247.1|729246.3|728246.3|729749|728262.7|729238.7|727746.5|34
1632494620000|2021-09-24 14:43:40|729246.4|728246.4|729248.4|728248.4|729752.3|728255.7|729241.9|727742.1|26
1632494630000|2021-09-24 14:43:50|729247.6|728247.6|729265.6|728265.6|729762|728272.2|729247.6|727762|28
1632494640000|2021-09-24 14:44:00|729271|728271|729331.2|728331.2|729331.2|728331.2|729269.7|728269.7|37
1632494650000|2021-09-24 14:44:10|729331.3|728331.3|729324.2|728324.2|729331.3|728331.3|729317.9|728317.9|30
1632494660000|2021-09-24 14:44:20|729325.5|728325.5|729330.2|728330.2|729341.4|728341.4|729310.8|728310.8|33
1632494670000|2021-09-24 14:44:30|729333|728333|729319.1|728319.1|729862.6|728388.4|729319.1|727862.6|36
1632494680000|2021-09-24 14:44:40|729319.3|728319.3|729779.4|727779.4|729802.6|728319.6|729283.1|727779.4|34
1632494690000|2021-09-24 14:44:50|729277.5|728277.5|729302.8|728302.8|729316.5|728316.5|729277.5|728277.5|35
1632494700000|2021-09-24 14:45:00|729302.1|728302.1|729283.1|728283.1|729314.4|728314.4|729272.3|728272.3|34
1632494710000|2021-09-24 14:45:10|729279.2|728279.2|729375.4|728375.4|729876.8|728376|729272.4|727833.2|35
1632494720000|2021-09-24 14:45:20|729378.9|728378.9|729483.2|728483.2|729496.6|728496.6|729378.9|728378.9|34
1632494730000|2021-09-24 14:45:30|729481.7|728481.7|729499.8|728499.8|729506.7|728506.7|729480|728480|32
1632494740000|2021-09-24 14:45:40|729499.6|728499.6|729491.9|728491.9|729534.8|728534.8|729491.9|728491.9|35
1632494750000|2021-09-24 14:45:50|729486.9|728486.9|729500.8|728500.8|729506.2|728506.2|729486.9|728486.9|36
1632494760000|2021-09-24 14:46:00|729501.7|728501.7|729526|728526|729531.2|728531.2|729498.4|728498.4|37
1632494770000|2021-09-24 14:46:10|729525.7|728525.7|729526|728526|729556.5|728556.5|729502.3|728502.3|35
1632494780000|2021-09-24 14:46:20|729525.3|728525.3|729502.2|728502.2|729998.4|728529.1|729493.4|727991.4|37
1632494790000|2021-09-24 14:46:30|729501.8|728501.8|729455.6|728455.6|729959.5|728503.3|729435|727959|35
1632494800000|2021-09-24 14:46:40|729441|728441|729388.3|728388.3|729441.4|728441.4|729375.7|728375.7|33
1632494810000|2021-09-24 14:46:50|729388.4|728388.4|729369.2|728369.2|729426.6|728426.6|729369.2|728369.2|30
1632494820000|2021-09-24 14:47:00|729358.6|728358.6|729806.5|727806.5|729808.5|728358.6|729260.1|727786.3|39
1632494830000|2021-09-24 14:47:10|729807.1|727807.1|729864.2|727864.2|729898.4|728388.9|729306.7|727800.7|38
1632494840000|2021-09-24 14:47:20|729864|727864|729361|728361|729864|728379.9|729346.6|727853.9|30
1632494850000|2021-09-24 14:47:30|729358.4|728358.4|729367.1|728367.1|729367.1|728367.1|729348.8|728348.8|22
1632494860000|2021-09-24 14:47:40|729367.8|728367.8|729348.3|728348.3|729850.6|728383.4|729331.6|727850.6|29
1632494870000|2021-09-24 14:47:50|729346.4|728346.4|729343.2|728343.2|729350.9|728350.9|729310.7|728310.7|32
1632494880000|2021-09-24 14:48:00|729343.5|728343.5|729342.2|728342.2|729344.4|728344.4|729322.6|728322.6|28
1632494890000|2021-09-24 14:48:10|729343.1|728343.1|729348.6|728348.6|729355.9|728355.9|729324.2|728324.2|35
1632494900000|2021-09-24 14:48:20|729347.3|728347.3|729346.6|728346.6|729350.6|728350.6|729338.5|728338.5|21
1632494910000|2021-09-24 14:48:30|729346.3|728346.3|729431.6|728431.6|729922.4|728437.6|729346.1|727918.5|32
1632494920000|2021-09-24 14:48:40|729436.9|728436.9|729447.2|728447.2|729965.2|728463.2|729423.7|727929|31
1632494930000|2021-09-24 14:48:50|729445.4|728445.4|729461.8|728461.8|729486.5|728486.5|729445.4|728445.4|29
1632494940000|2021-09-24 14:49:00|729462.6|728462.6|729450.1|728450.1|729952.8|728462.8|729449.4|727945.4|33
1632494950000|2021-09-24 14:49:10|729449.9|728449.9|729471.3|728471.3|729473.3|728473.3|729446.3|728446.3|24
1632494960000|2021-09-24 14:49:20|729470.7|728470.7|729492.3|728492.3|729492.3|728492.3|729469.9|728469.9|28
1632494970000|2021-09-24 14:49:30|729505|728505|729506.8|728506.8|730008.7|728506.8|729499.5|728005.6|21
1632494980000|2021-09-24 14:49:40|729506.1|728506.1|729490|728490|729508|728508|729487.9|728487.9|25
1632494990000|2021-09-24 14:49:50|729489.6|728489.6|729558|728558|729559|728559|729489.5|728489.5|19
1632495000000|2021-09-24 14:50:00|729555|728555|729538.2|728538.2|729567|728567|729531.9|728531.9|28
1632495010000|2021-09-24 14:50:10|729541.9|728541.9|729564.2|728564.2|729568.5|728568.5|729541.7|728541.7|23
1632495020000|2021-09-24 14:50:20|729565|728565|729623|728623|730108.3|728632.4|729565|728108.3|30
1632495030000|2021-09-24 14:50:30|729608.9|728608.9|729606.9|728606.9|729619.3|728619.3|729606.9|728606.9|16
1632495040000|2021-09-24 14:50:40|729607.2|728607.2|729565|728565|729607.3|728607.3|729549.6|728549.6|23
1632495050000|2021-09-24 14:50:50|729565.7|728565.7|729566.8|728566.8|729568.2|728568.2|729565.7|728565.7|19
1632495060000|2021-09-24 14:51:00|729568|728568|729568|728568|729572.3|728572.3|729565.4|728565.4|22
1632495070000|2021-09-24 14:51:10|729568.9|728568.9|729654.2|728654.2|729654.2|728654.2|729568.9|728568.9|24
1632495080000|2021-09-24 14:51:20|729659.8|728659.8|729742.3|728742.3|729751.7|728751.7|729655.5|728655.5|25
1632495090000|2021-09-24 14:51:30|729731.2|728731.2|729756.2|728756.2|729768.5|728768.5|729716.6|728716.6|30
1632495100000|2021-09-24 14:51:40|729755.9|728755.9|729699.4|728699.4|729765.1|728765.1|729687.4|728687.4|30
1632495110000|2021-09-24 14:51:50|729697.4|728697.4|729711|728711|730214.3|728714.8|729691.3|728214.3|22
1632495120000|2021-09-24 14:52:00|729708.3|728708.3|729699.7|728699.7|730199.3|728710.1|729699.7|728199|21
1632495130000|2021-09-24 14:52:10|729700.7|728700.7|729671.2|728671.2|729700.8|728700.8|729654.9|728654.9|19
1632495140000|2021-09-24 14:52:20|729665.4|728665.4|729682.9|728682.9|729685.9|728685.9|729665.4|728665.4|21
1632495150000|2021-09-24 14:52:30|729686|728686|729686.8|728686.8|729704.2|728704.2|729682.9|728682.9|21
1632495160000|2021-09-24 14:52:40|729687.4|728687.4|729702.4|728702.4|729705|728705|729686.7|728686.7|23
1632495170000|2021-09-24 14:52:50|729703.1|728703.1|729707.5|728707.5|729708|728708|729703.1|728703.1|19
1632495180000|2021-09-24 14:53:00|729707.1|728707.1|729710.3|728710.3|729711.8|728711.8|729706.7|728706.7|18
1632495190000|2021-09-24 14:53:10|729711.8|728711.8|729705.7|728705.7|729711.8|728711.8|729705.7|728705.7|14
1632495200000|2021-09-24 14:53:20|729705|728705|729718.1|728718.1|729718.1|728718.1|729705|728705|7
1632495210000|2021-09-24 14:53:30|729721.5|728721.5|729842.1|728842.1|729842.1|728842.1|729719.4|728719.4|30
1632495220000|2021-09-24 14:53:40|729842.4|728842.4|729849.2|728849.2|729855.5|728855.5|729842.4|728842.4|25
1632495230000|2021-09-24 14:53:50|729848.5|728848.5|729888.1|728888.1|729902.4|728902.4|729848|728848|32
1632495240000|2021-09-24 14:54:00|729886|728886|729880|728880|730373.5|728886|729844|728351.2|33
1632495250000|2021-09-24 14:54:10|729879.9|728879.9|729864.4|728864.4|729879.9|728879.9|729856.1|728856.1|26
1632495260000|2021-09-24 14:54:20|729864.9|728864.9|729861|728861|730355|728864.9|729852.8|728355|24
1632495270000|2021-09-24 14:54:30|729862.1|728862.1|729868.4|728868.4|729870.9|728870.9|729862.1|728862.1|24
1632495280000|2021-09-24 14:54:40|729867.5|728867.5|729866.9|728866.9|729870|728870|729866|728866|17
1632495290000|2021-09-24 14:54:50|729868.7|728868.7|729924.2|728924.2|729947|728947|729866.7|728866.7|29
1632495300000|2021-09-24 14:55:00|729924|728924|729835|728835|730400.6|728924.6|729831.5|728399.2|37
1632495310000|2021-09-24 14:55:10|729841.8|728841.8|729836.7|728836.7|729841.8|728841.8|729830.2|728830.2|18
1632495320000|2021-09-24 14:55:20|729834.1|728834.1|729759.9|728759.9|730276.4|728834.1|729756.6|728262.5|22
1632495330000|2021-09-24 14:55:30|729769.8|728769.8|729783.5|728783.5|730282.9|728785.9|729769|728259.4|25
1632495340000|2021-09-24 14:55:40|729781.2|728781.2|729772.4|728772.4|729784.3|728784.3|729764.7|728764.7|18
1632495350000|2021-09-24 14:55:50|729773.1|728773.1|729775|728775|729778.3|728778.3|729763.7|728763.7|24
1632495360000|2021-09-24 14:56:00|729775.4|728775.4|729777.9|728777.9|729777.9|728777.9|729767.9|728767.9|21
1632495370000|2021-09-24 14:56:10|729773.6|728773.6|729781.3|728781.3|730282.8|728791.4|729773.6|728282.8|32
1632495380000|2021-09-24 14:56:20|729781.6|728781.6|730217|728217|730217|728784.4|729715.2|728211.8|28
1632495390000|2021-09-24 14:56:30|730222.1|728222.1|729711.6|728711.6|730222.5|728723.7|729696.9|728209.9|32
1632495400000|2021-09-24 14:56:40|729710.4|728710.4|729615.7|728615.7|729727.1|728727.1|729608.4|728608.4|32
1632495410000|2021-09-24 14:56:50|729617.5|728617.5|730142.2|728142.2|730151.7|728643.3|729613.7|728102|30
1632495420000|2021-09-24 14:57:00|730131|728131|730145.5|728145.5|730201|728641|729641|728122|37
1632495430000|2021-09-24 14:57:10|730144.5|728144.5|730242.8|728242.8|730242.8|728638.2|729638.2|728133.4|23
1632495440000|2021-09-24 14:57:20|730230.7|728230.7|730259.2|728259.2|730281.9|728281.9|730227.4|728227.4|31
1632495450000|2021-09-24 14:57:30|730247.5|728247.5|730225.5|728225.5|730263.4|728263.4|730214.4|728214.4|26
1632495460000|2021-09-24 14:57:40|730218.4|728218.4|730175.4|728175.4|730231.4|728231.4|730166.8|728166.8|27
1632495470000|2021-09-24 14:57:50|730162.2|728162.2|730179.2|728179.2|730184.3|728184.3|730155|728155|23
1632495480000|2021-09-24 14:58:00|730190.8|728190.8|730177.3|728177.3|730210.3|728210.3|730164.9|728164.9|18
1632495490000|2021-09-24 14:58:10|730171.9|728171.9|730227.3|728227.3|730233.5|728713.4|729684.1|728171.1|28
1632495500000|2021-09-24 14:58:20|730214.7|728214.7|730225.1|728225.1|730233.7|728233.7|730202.4|728202.4|23
1632495510000|2021-09-24 14:58:30|730224.1|728224.1|730264.4|728264.4|730265.7|728729.1|729729.1|728224.1|32
1632495520000|2021-09-24 14:58:40|729800.3|728800.3|730306.5|728306.5|730326.9|728800.3|729800.3|728303.4|18
1632495530000|2021-09-24 14:58:50|730308.1|728308.1|730319.1|728319.1|730345.4|728345.4|730308.1|728308.1|26
1632495540000|2021-09-24 14:59:00|730322|728322|730302.1|728302.1|730322|728322|730298.4|728298.4|14
1632495550000|2021-09-24 14:59:10|730300.3|728300.3|729803.5|728803.5|730300.3|728810.3|729800.3|728297.5|21
1632495560000|2021-09-24 14:59:20|729798.9|728798.9|729888|728888|730420.2|728913.2|729798.9|728387.5|30
1632495570000|2021-09-24 14:59:30|729891.9|728891.9|729882.8|728882.8|729892.2|728892.2|729882.8|728882.8|17
1632495580000|2021-09-24 14:59:40|729882.4|728882.4|730438.3|728438.3|730447.9|728956.5|729882|728432.2|27
1632495590000|2021-09-24 14:59:50|730437.8|728437.8|729848.3|728848.3|730443.6|728948.4|729806.1|728384|37
1632495600000|2021-09-24 15:00:00|729846.6|728846.6|729908.3|728908.3|730414.9|728925|729846.6|728390.6|39
1632495610000|2021-09-24 15:00:10|729909.2|728909.2|730314.3|728314.3|730314.3|728909.2|729738.2|728233.7|36
1632495620000|2021-09-24 15:00:20|729815.5|728815.5|729789.4|728789.4|730342|728819.3|729788.8|728304.4|21
1632495630000|2021-09-24 15:00:30|729790.4|728790.4|729800.6|728800.6|730311.8|728812.7|729684.5|728187.3|28
1632495640000|2021-09-24 15:00:40|730303.8|728303.8|729819.4|728819.4|730324.1|728825.6|729795.6|728296|31
1632495650000|2021-09-24 15:00:50|729826|728826|729819.4|728819.4|729832.8|728832.8|729813.9|728813.9|25
1632495660000|2021-09-24 15:01:00|729817.3|728817.3|730210.4|728210.4|730259.8|728826.7|729683|728201.2|32
1632495670000|2021-09-24 15:01:10|729710.5|728710.5|730221.4|728221.4|730240.8|728730.5|729696.9|728201.1|30
1632495680000|2021-09-24 15:01:20|730231.5|728231.5|729731.4|728731.4|730244.8|728738.6|729730.1|728224.6|33
1632495690000|2021-09-24 15:01:30|729729.5|728729.5|729754.7|728754.7|730273.5|728774.9|729726.6|728252.1|33
1632495700000|2021-09-24 15:01:40|730265|728265|730229.2|728229.2|730270.2|728751.6|729718|728220.1|29
1632495710000|2021-09-24 15:01:50|730228.1|728228.1|730217.3|728217.3|730249.3|728249.3|730208.5|728208.5|31
1632495720000|2021-09-24 15:02:00|730219.1|728219.1|730222.2|728222.2|730232.9|728722.9|729697.2|728209.6|31
1632495730000|2021-09-24 15:02:10|729713.3|728713.3|729720.6|728720.6|730235.8|728730.4|729713.3|728216.3|24
1632495740000|2021-09-24 15:02:20|729720.3|728720.3|729725.6|728725.6|730262.1|728755.7|729716.9|728232.3|37
1632495750000|2021-09-24 15:02:30|729718.3|728718.3|729613.2|728613.2|730214.1|728732.6|729604.4|728104.7|37
1632495760000|2021-09-24 15:02:40|729606.1|728606.1|729584|728584|730120.1|728615.1|729568.7|728076.4|32
1632495770000|2021-09-24 15:02:50|729561|728561|729585.1|728585.1|729592.9|728592.9|729561|728561|26
1632495780000|2021-09-24 15:03:00|729585.4|728585.4|729644.1|728644.1|730142.4|728652.4|729582.2|728092.2|33
1632495790000|2021-09-24 15:03:10|729646|728646|729623.1|728623.1|730131.3|728649.3|729610.7|728107.5|32
1632495800000|2021-09-24 15:03:20|729619|728619|730044.7|728044.7|730110.9|728627.9|729543.3|728044.7|32
1632495810000|2021-09-24 15:03:30|730076.5|728076.5|729518.6|728518.6|730076.5|728573.1|729514.9|728026.7|34
1632495820000|2021-09-24 15:03:40|729518.5|728518.5|730059.1|728059.1|730061.2|728565.5|729512.3|728037.8|26
1632495830000|2021-09-24 15:03:50|730055.4|728055.4|729532.2|728532.2|730077.3|728567.1|729520.5|728015.5|27
1632495840000|2021-09-24 15:04:00|729541.1|728541.1|730041|728041|730049.4|728541.1|729519.8|728028|31
1632495850000|2021-09-24 15:04:10|730041.9|728041.9|730052.1|728052.1|730089.3|728565.9|729546|728034.1|34
1632495860000|2021-09-24 15:04:20|730039|728039|729512.8|728512.8|730061.2|728516.4|729507.6|728003.9|34
1632495870000|2021-09-24 15:04:30|729522.6|728522.6|729515.1|728515.1|730028|728526.3|729508.8|728016.3|20
1632495880000|2021-09-24 15:04:40|729515|728515|729440.9|728440.9|729971.2|728516.7|729440.9|727940|34
1632495890000|2021-09-24 15:04:50|729459.1|728459.1|729470.4|728470.4|729471.9|728471.9|729435|728435|37
1632495900000|2021-09-24 15:05:00|729467|728467|729581|728581|730101.6|728590.5|729456|727958.1|31
1632495910000|2021-09-24 15:05:10|729582.3|728582.3|729661.1|728661.1|730173.2|728669.9|729582.3|728084.6|34
1632495920000|2021-09-24 15:05:20|729662.9|728662.9|730182.9|728182.9|730248.7|728698.7|729661.2|728148.8|30
1632495930000|2021-09-24 15:05:30|730193.9|728193.9|730246.3|728246.3|730260.6|728731.1|729693.8|728176.7|38
1632495940000|2021-09-24 15:05:40|730252.1|728252.1|730216.1|728216.1|730292.1|728792.4|729784.8|728205|35
1632495950000|2021-09-24 15:05:50|730212.8|728212.8|730221.4|728221.4|730226.6|728712.5|729708.2|728208.5|26
1632495960000|2021-09-24 15:06:00|730217.1|728217.1|730204.2|728204.2|730224.6|728712.7|729712.7|728191.5|27
1632495970000|2021-09-24 15:06:10|730205.3|728205.3|729771.6|728771.6|730271.5|728784.5|729729.4|728201.1|30
1632495980000|2021-09-24 15:06:20|730278.4|728278.4|730334.1|728334.1|730334.1|728844.8|729774.4|728272.5|32
1632495990000|2021-09-24 15:06:30|730331.9|728331.9|729840.3|728840.3|730331.9|728840.3|729809.8|728314.6|30
1632496000000|2021-09-24 15:06:40|729827.1|728827.1|730306.2|728306.2|730315.2|728827.1|729802.1|728299.4|33
1632496010000|2021-09-24 15:06:50|730304.2|728304.2|729797.6|728797.6|730308.4|728810.9|729797.6|728292.6|27
1632496020000|2021-09-24 15:07:00|729796.3|728796.3|730258.2|728258.2|730277|728816.5|729779.8|728258.2|26
1632496030000|2021-09-24 15:07:10|729767.8|728767.8|729769.1|728769.1|729787.3|728787.3|729760.1|728760.1|28
1632496040000|2021-09-24 15:07:20|729768.7|728768.7|729776.3|728776.3|730263.1|728780.8|729768.7|728263.1|24
1632496050000|2021-09-24 15:07:30|729775.9|728775.9|729748.7|728748.7|730236.2|728782.2|729729.2|728223.8|23
1632496060000|2021-09-24 15:07:40|729746.2|728746.2|729718.2|728718.2|730207.8|728751.2|729694|728201.9|24
1632496070000|2021-09-24 15:07:50|729720|728720|729673.7|728673.7|730190.4|728720|729673.7|728173.3|26
1632496080000|2021-09-24 15:08:00|729675.3|728675.3|729667.7|728667.7|729682.7|728682.7|729667.7|728667.7|17
1632496090000|2021-09-24 15:08:10|729667.6|728667.6|730132.6|728132.6|730154.3|728667.6|729652.5|728132.6|26
1632496100000|2021-09-24 15:08:20|730131.7|728131.7|730077.2|728077.2|730131.7|728630.6|729574.9|728070.2|24
1632496110000|2021-09-24 15:08:30|730081.5|728081.5|729494.6|728494.6|730081.5|728574.7|729474|727979|35
1632496120000|2021-09-24 15:08:40|729492.6|728492.6|729525.5|728525.5|729525.5|728525.5|729470.5|728470.5|26
1632496130000|2021-09-24 15:08:50|729523.9|728523.9|729539.1|728539.1|730040.5|728547|729521.8|728021.9|29
1632496140000|2021-09-24 15:09:00|729538.3|728538.3|729549.1|728549.1|729561.2|728561.2|729537.8|728537.8|25
1632496150000|2021-09-24 15:09:10|729549|728549|729990.9|727990.9|730039.4|728549|729512.5|727990.9|23
1632496160000|2021-09-24 15:09:20|729990.6|727990.6|729428.9|728428.9|729990.9|728508|729423.5|727924.8|30
1632496170000|2021-09-24 15:09:30|729430.5|728430.5|729386.8|728386.8|729436.3|728436.3|729382.1|728382.1|26
1632496180000|2021-09-24 15:09:40|729388.1|728388.1|729386.4|728386.4|729405.7|728405.7|729386.4|728386.4|26
1632496190000|2021-09-24 15:09:50|729386.8|728386.8|729406|728406|729913.2|728419.9|729385.6|727894.5|28
1632496200000|2021-09-24 15:10:00|729406.3|728406.3|729440.5|728440.5|729956.1|728440.5|729404.3|727942|27
1632496210000|2021-09-24 15:10:10|729441.3|728441.3|729417.9|728417.9|729928.5|728450.8|729413.4|727928|32
1632496220000|2021-09-24 15:10:20|729416.1|728416.1|729435.2|728435.2|729953.9|728455|729385.7|727901.2|31
1632496230000|2021-09-24 15:10:30|729942.2|727942.2|729976|727976|729976.1|728472.4|729438.5|727938.6|29
1632496240000|2021-09-24 15:10:40|729974.5|727974.5|729432.5|728432.5|729974.5|728460.8|729411.8|727932.1|15
1632496250000|2021-09-24 15:10:50|729433|728433|729402|728402|729912.5|728434.3|729402|727911.4|23
1632496260000|2021-09-24 15:11:00|729401.3|728401.3|729390.4|728390.4|729401.8|728401.8|729382.5|728382.5|19
1632496270000|2021-09-24 15:11:10|729391.6|728391.6|729395.8|728395.8|729397.1|728397.1|729391.6|728391.6|21
1632496280000|2021-09-24 15:11:20|729383|728383|729328.9|728328.9|729880.6|728393|729311.4|727811|31
1632496290000|2021-09-24 15:11:30|729327.7|728327.7|729287.2|728287.2|729774.7|728329.1|729276.9|727774.7|19
1632496300000|2021-09-24 15:11:40|729272|728272|729269.3|728269.3|729275.1|728275.1|729256.7|728256.7|25
1632496310000|2021-09-24 15:11:50|729280.2|728280.2|729775.6|727775.6|729775.6|728280.2|729261.6|727765.6|25
1632496320000|2021-09-24 15:12:00|729774.1|727774.1|729285|728285|729774.1|728287|729225.6|727756.8|32
1632496330000|2021-09-24 15:12:10|729279.9|728279.9|729284.3|728284.3|729286.2|728286.2|729279.9|728279.9|8
1632496340000|2021-09-24 15:12:20|729286.1|728286.1|729295.9|728295.9|729804.3|728295.9|729285|727794.2|18
1632496350000|2021-09-24 15:12:30|729294.7|728294.7|729283.8|728283.8|729303.7|728303.7|729279.1|728279.1|22
1632496360000|2021-09-24 15:12:40|729282.2|728282.2|729853.6|727853.6|729853.6|728326.5|729278.3|727795.7|17
1632496370000|2021-09-24 15:12:50|729851.1|727851.1|729337.3|728337.3|729851.1|728346.6|729315.4|727820.9|30
1632496380000|2021-09-24 15:13:00|729336.2|728336.2|729325.2|728325.2|729336.2|728336.2|729320.6|728320.6|25
1632496390000|2021-09-24 15:13:10|729325.4|728325.4|729325.7|728325.7|729337|728337|729324.5|728324.5|9
1632496400000|2021-09-24 15:13:20|729327|728327|729341.7|728341.7|729345|728345|729327|728327|18
1632496410000|2021-09-24 15:13:30|729345.1|728345.1|729388.2|728388.2|729854.9|728388.6|729345.1|727854.9|19
1632496420000|2021-09-24 15:13:40|729388.6|728388.6|729383.8|728383.8|729901.6|728392.2|729383.5|727893.2|20
1632496430000|2021-09-24 15:13:50|729383.3|728383.3|729389.1|728389.1|729899.7|728389.4|729370.6|727899.7|25
1632496440000|2021-09-24 15:14:00|729386.5|728386.5|729312.1|728312.1|729836.5|728387.3|729311.6|727822.1|25
1632496450000|2021-09-24 15:14:10|729310.2|728310.2|729309.5|728309.5|729810.7|728313.5|729302.1|727810.7|25
1632496460000|2021-09-24 15:14:20|729312|728312|729311.3|728311.3|729322.7|728322.7|729306|728306|23
1632496470000|2021-09-24 15:14:30|729312.7|728312.7|729239.3|728239.3|729759.7|728340.5|729231.9|727759.7|29
1632496480000|2021-09-24 15:14:40|729754.2|727754.2|729226.5|728226.5|729755.3|728251.4|729221.3|727754.2|24
1632496490000|2021-09-24 15:14:50|729226.3|728226.3|729222.7|728222.7|729228.3|728228.3|729222.5|728222.5|16
1632496500000|2021-09-24 15:15:00|729221.8|728221.8|729251.6|728251.6|729743.3|728257.1|729209.4|727712.7|27
1632496510000|2021-09-24 15:15:10|729806.8|727806.8|729309.7|728309.7|729867.2|728368.4|729301.7|727805.8|37
1632496520000|2021-09-24 15:15:20|729306.7|728306.7|729338.8|728338.8|729841|728340.6|729306.7|727840|29
1632496530000|2021-09-24 15:15:30|729339.3|728339.3|729340.5|728340.5|729835.8|728340.5|729333.3|727824.2|29
1632496540000|2021-09-24 15:15:40|729340.9|728340.9|729314.1|728314.1|729817.8|728342.4|729302|727793.1|27
1632496550000|2021-09-24 15:15:50|729312.1|728312.1|729316.6|728316.6|729316.6|728316.6|729307.5|728307.5|31
1632496560000|2021-09-24 15:16:00|729321.4|728321.4|729251.7|728251.7|729774.4|728321.4|729232.8|727735.2|24
1632496570000|2021-09-24 15:16:10|729251.6|728251.6|729257.4|728257.4|729259.4|728259.4|729248.7|728248.7|15
1632496580000|2021-09-24 15:16:20|729256.5|728256.5|729255.5|728255.5|729261|728261|729255.5|728255.5|13
1632496590000|2021-09-24 15:16:30|729249|728249|729390.2|728390.2|729864.6|728413.9|729246.8|727846.8|31
1632496600000|2021-09-24 15:16:40|729390.9|728390.9|729426.7|728426.7|729934.6|728429.4|729390.9|727907.4|25
1632496610000|2021-09-24 15:16:50|729426.3|728426.3|729370|728370|729890|728431.7|729370|727884.3|28
1632496620000|2021-09-24 15:17:00|729370.7|728370.7|729344|728344|729863|728380.7|729307|727806.2|28
1632496630000|2021-09-24 15:17:10|729344.1|728344.1|729834.1|727834.1|729849.1|728344.1|729318.5|727816.2|24
1632496640000|2021-09-24 15:17:20|729834.5|727834.5|729436.4|728436.4|729926.8|728437.3|729365.6|727834.5|30
1632496650000|2021-09-24 15:17:30|729442.1|728442.1|729396.4|728396.4|729909.3|728442.1|729378.9|727881.6|31
1632496660000|2021-09-24 15:17:40|729396.9|728396.9|729371.4|728371.4|729873.5|728397.3|729305.5|727833.1|30
1632496670000|2021-09-24 15:17:50|729373.3|728373.3|729356.2|728356.2|729872.6|728378.7|729356.2|727843.8|21
1632496680000|2021-09-24 15:18:00|729354.7|728354.7|729330.5|728330.5|729831.4|728354.7|729324.4|727829.3|24
1632496690000|2021-09-24 15:18:10|729328.1|728328.1|729316|728316|729334.5|728334.5|729313.3|728313.3|30
1632496700000|2021-09-24 15:18:20|729316.2|728316.2|729256.1|728256.1|729744.5|728319.4|729241.8|727731.1|23
1632496710000|2021-09-24 15:18:30|729256.8|728256.8|729243.5|728243.5|729743.4|728270.2|729243.5|727733|18
1632496720000|2021-09-24 15:18:40|729239|728239|729735|727735|729735.4|728241.4|729232.6|727733.1|22
1632496730000|2021-09-24 15:18:50|729728.6|727728.6|729167.9|728167.9|729728.6|728219|729167.9|727728.6|25
1632496740000|2021-09-24 15:19:00|729177.4|728177.4|729133.5|728133.5|729650.5|728194.5|729117.7|727616.5|29
1632496750000|2021-09-24 15:19:10|729133.1|728133.1|729627.3|727627.3|729627.5|728134.9|729107.9|727627.1|17
1632496760000|2021-09-24 15:19:20|729626|727626|729113.7|728113.7|729631.8|728139.6|729105|727603.3|19
1632496770000|2021-09-24 15:19:30|729111.2|728111.2|729105.8|728105.8|729611.8|728115.5|729100.8|727610.7|18
1632496780000|2021-09-24 15:19:40|729628.8|727628.8|729179|728179|729667.7|728179.8|729117.8|727625.6|27
1632496790000|2021-09-24 15:19:50|729179.4|728179.4|729156.3|728156.3|729678|728197.4|729147.4|727676|23
1632496800000|2021-09-24 15:20:00|729155.1|728155.1|729126.3|728126.3|729155.1|728155.1|729126|728126|22
1632496810000|2021-09-24 15:20:10|729126.6|728126.6|729625|727625|729625.5|728127.7|729125.6|727623.6|14
1632496820000|2021-09-24 15:20:20|729618.3|727618.3|729127.1|728127.1|729631.3|728127.6|729127.1|727618.3|14
1632496830000|2021-09-24 15:20:30|729126.5|728126.5|729123.1|728123.1|729133.9|728133.9|729112.9|728112.9|15
1632496840000|2021-09-24 15:20:40|729122|728122|729629.7|727629.7|729631.6|728133.5|729121.6|727629.4|19
1632496850000|2021-09-24 15:20:50|729629.5|727629.5|729635|727635|729638.4|727638.4|729629.5|727629.5|14
1632496860000|2021-09-24 15:21:00|729638.6|727638.6|729175.5|728175.5|729671.2|728175.5|729141.1|727638.5|26
1632496870000|2021-09-24 15:21:10|729166.9|728166.9|729155.5|728155.5|729178.5|728178.5|729155.5|728155.5|18
1632496880000|2021-09-24 15:21:20|729156.1|728156.1|729160.8|728160.8|729174.8|728174.8|729156.1|728156.1|20
1632496890000|2021-09-24 15:21:30|729176.5|728176.5|729199.7|728199.7|729719|728218|729176.5|727718.1|19
1632496900000|2021-09-24 15:21:40|729197.9|728197.9|729238.7|728238.7|729746|728240.7|729193.8|727716.7|30
1632496910000|2021-09-24 15:21:50|729738|727738|729263.6|728263.6|729758.5|728265.8|729249.3|727738|26
1632496920000|2021-09-24 15:22:00|729755.4|727755.4|729202.1|728202.1|729765.3|728258.1|729202.1|727700.2|22
1632496930000|2021-09-24 15:22:10|729191.4|728191.4|729227.2|728227.2|729718.6|728227.7|729165.7|727706.2|23
1632496940000|2021-09-24 15:22:20|729226.9|728226.9|729728.3|727728.3|729734.2|728226.9|729226.9|727726.9|26
1632496950000|2021-09-24 15:22:30|729728.1|727728.1|729792.1|727792.1|729792.1|728297.1|729228.3|727724.3|24
1632496960000|2021-09-24 15:22:40|729294|728294|729315.9|728315.9|729815.9|728330.5|729290.4|727811.6|35
1632496970000|2021-09-24 15:22:50|729787|727787|729318.6|728318.6|729820.7|728334.7|729281.6|727776.4|31
1632496980000|2021-09-24 15:23:00|729336.6|728336.6|729750.5|727750.5|729791.2|728336.6|729221.1|727718.5|24
1632496990000|2021-09-24 15:23:10|729248.8|728248.8|729199|728199|729730|728248.8|729177|727678.3|27
1632497000000|2021-09-24 15:23:20|729193.9|728193.9|729207.5|728207.5|729717.5|728222.9|729193.9|727688.6|26
1632497010000|2021-09-24 15:23:30|729208.3|728208.3|729726.2|727726.2|729728.9|728221.7|729199.8|727711.1|25
1632497020000|2021-09-24 15:23:40|729727.3|727727.3|729241.8|728241.8|729732|728243.5|729223|727722.4|21
1632497030000|2021-09-24 15:23:50|729242.8|728242.8|729641.4|727641.4|729753.7|728245.2|729137.6|727633.4|25
1632497040000|2021-09-24 15:24:00|729148|728148|729123.5|728123.5|729620.8|728148|729121.3|727614.8|25
1632497050000|2021-09-24 15:24:10|729122.6|728122.6|729117.1|728117.1|729122.6|728122.6|729114.7|728114.7|16
1632497060000|2021-09-24 15:24:20|729117|728117|729096.6|728096.6|729617.5|728129.6|729094.4|727609|21
1632497070000|2021-09-24 15:24:30|729097.7|728097.7|729088.4|728088.4|729101.2|728101.2|729088.4|728088.4|12
1632497080000|2021-09-24 15:24:40|729087.5|728087.5|729157.6|728157.6|729665.1|728157.6|729087.5|727649.3|22
1632497090000|2021-09-24 15:24:50|729157.4|728157.4|729185.5|728185.5|729682.2|728189.2|729157.4|727681.2|25
1632497100000|2021-09-24 15:25:00|729185.1|728185.1|729186.4|728186.4|729199.4|728199.4|729176.1|728176.1|22
1632497110000|2021-09-24 15:25:10|729185.1|728185.1|729668.7|727668.7|729669.6|728185.1|729147.9|727642.1|28
1632497120000|2021-09-24 15:25:20|729672.1|727672.1|729666.7|727666.7|729682.7|727682.7|729666.7|727666.7|18
1632497130000|2021-09-24 15:25:30|729666.9|727666.9|729192.6|728192.6|729691.8|728197.4|729167.8|727658.5|23
1632497140000|2021-09-24 15:25:40|729688|727688|729740.3|727740.3|729740.3|728240.7|729220.2|727688|23
1632497150000|2021-09-24 15:25:50|729739.3|727739.3|729264.6|728264.6|729767.1|728271.4|729242.6|727739.3|21
1632497160000|2021-09-24 15:26:00|729265.4|728265.4|729232.6|728232.6|729740|728267.2|729227.4|727731.3|28
1632497170000|2021-09-24 15:26:10|729222.8|728222.8|729241.4|728241.4|729247.6|728247.6|729222.8|728222.8|23
1632497180000|2021-09-24 15:26:20|729240.8|728240.8|729208.5|728208.5|729732.7|728240.8|729196.7|727687.4|26
1632497190000|2021-09-24 15:26:30|729220.9|728220.9|729721.9|727721.9|729723.3|728224.1|729207.9|727710.3|22
1632497200000|2021-09-24 15:26:40|729721.8|727721.8|729272.1|728272.1|729765.7|728272.1|729244.9|727721.8|23
1632497210000|2021-09-24 15:26:50|729266.9|728266.9|729269.5|728269.5|729297.9|728297.9|729266.9|728266.9|18
1632497220000|2021-09-24 15:27:00|729270.3|728270.3|729215.5|728215.5|729755.9|728292.5|729215.3|727755.9|28
1632497230000|2021-09-24 15:27:10|729219|728219|729217.5|728217.5|729723.8|728244.4|729199.1|727723.2|29
1632497240000|2021-09-24 15:27:20|729231|728231|729199.4|728199.4|729689.6|728233.3|729157.8|727666.9|31
1632497250000|2021-09-24 15:27:30|729196|728196|729218.8|728218.8|729716.7|728218.8|729196|727691.3|29
1632497260000|2021-09-24 15:27:40|729216.5|728216.5|729228.7|728228.7|729726.8|728228.9|729216.5|727719.5|20
1632497270000|2021-09-24 15:27:50|729229.3|728229.3|729257.3|728257.3|729758.5|728258.5|729228.8|727745.5|25
1632497280000|2021-09-24 15:28:00|729256.6|728256.6|729221.7|728221.7|729712.1|728258.1|729204.2|727712.1|25
1632497290000|2021-09-24 15:28:10|729222.2|728222.2|729214.1|728214.1|729222.2|728222.2|729212|728212|21
1632497300000|2021-09-24 15:28:20|729182.4|728182.4|729150.8|728150.8|729182.4|728182.4|729149.5|728149.5|28
1632497310000|2021-09-24 15:28:30|729151.9|728151.9|729155|728155|729155.5|728155.5|729151.8|728151.8|18
1632497320000|2021-09-24 15:28:40|729153.9|728153.9|729718.9|727718.9|729718.9|728208.2|729148.5|727644.3|34
1632497330000|2021-09-24 15:28:50|729244.6|728244.6|729275.7|728275.7|729770.5|728276.2|729230.4|727753.1|31
1632497340000|2021-09-24 15:29:00|729274.6|728274.6|729201.5|728201.5|729802.9|728306.7|729201.5|727710.9|32
1632497350000|2021-09-24 15:29:10|729186.2|728186.2|729218|728218|729713.6|728219.4|729163.3|727658.7|29
1632497360000|2021-09-24 15:29:20|729217.2|728217.2|729219.5|728219.5|729220.2|728220.2|729211.2|728211.2|23
1632497370000|2021-09-24 15:29:30|729209.4|728209.4|729199.1|728199.1|729209.4|728209.4|729193.3|728193.3|14
1632497380000|2021-09-24 15:29:40|729199.3|728199.3|729138.6|728138.6|729673.7|728199.3|729134|727642.6|33
1632497390000|2021-09-24 15:29:50|729143.8|728143.8|729183.8|728183.8|729680.3|728183.8|729143.8|727662.2|29
1632497400000|2021-09-24 15:30:00|729183.4|728183.4|729185.8|728185.8|729702.6|728197.6|729141.6|727642|39
1632497410000|2021-09-24 15:30:10|729178.7|728178.7|729194|728194|729713.8|728221.7|729178.7|727694.2|35
1632497420000|2021-09-24 15:30:20|729190.7|728190.7|729181.8|728181.8|729674.2|728198.1|729177.8|727674.2|21
1632497430000|2021-09-24 15:30:30|729181.4|728181.4|729182|728182|729677.7|728183.1|729175.5|727674.7|19
1632497440000|2021-09-24 15:30:40|729179.7|728179.7|729183.6|728183.6|729183.6|728183.6|729177.8|728177.8|20
1632497450000|2021-09-24 15:30:50|729184.9|728184.9|729207.8|728207.8|729706.5|728218.4|729175.1|727692.9|24
1632497460000|2021-09-24 15:31:00|729210.1|728210.1|729647|727647|729687.5|728213.9|729146.5|727647|25
1632497470000|2021-09-24 15:31:10|729159.1|728159.1|729129.6|728129.6|729629.3|728176|729128.6|727629.3|22
1632497480000|2021-09-24 15:31:20|729130.5|728130.5|729132.3|728132.3|729637.9|728144.9|729130.5|727637.9|29
1632497490000|2021-09-24 15:31:30|729132.4|728132.4|729624|727624|729638.1|728143.3|729117.4|727624|21
1632497500000|2021-09-24 15:31:40|729658|727658|729137.1|728137.1|729658|728156.8|729131.6|727641.8|30
1632497510000|2021-09-24 15:31:50|729137.2|728137.2|729160.9|728160.9|729649.5|728165.5|729121.3|727649.5|20
1632497520000|2021-09-24 15:32:00|729160.2|728160.2|729637.1|727637.1|729638.3|728160.2|729119.7|727616|20
1632497530000|2021-09-24 15:32:10|729637.6|727637.6|729643.3|727643.3|729647.5|727647.5|729631.9|727631.9|16
1632497540000|2021-09-24 15:32:20|729641.6|727641.6|729643.2|727643.2|729650.3|728152.5|729125.8|727637|16
1632497550000|2021-09-24 15:32:30|729642.6|727642.6|729161.9|728161.9|729671.7|728174.3|729158.2|727641.8|16
1632497560000|2021-09-24 15:32:40|729165.1|728165.1|729143.3|728143.3|729638.5|728177|729130.8|727632.3|25
1632497570000|2021-09-24 15:32:50|729147.4|728147.4|729148.2|728148.2|729653.2|728176.3|729146.5|727653.2|18
1632497580000|2021-09-24 15:33:00|729149.4|728149.4|729116.5|728116.5|729660.2|728166.6|729115.6|727618.9|29
1632497590000|2021-09-24 15:33:10|729120.1|728120.1|729659.5|727659.5|729666.6|728120.1|729120.1|727627.5|29
1632497600000|2021-09-24 15:33:20|729660.7|727660.7|729658.6|727658.6|729661.6|727661.6|729654.4|727654.4|12
1632497610000|2021-09-24 15:33:30|729655.6|727655.6|729671.4|727671.4|729677.3|728164.9|729164.9|727653.7|19
1632497620000|2021-09-24 15:33:40|729671|727671|729668.3|727668.3|729678.5|727678.5|729663.9|727663.9|24
1632497630000|2021-09-24 15:33:50|729666.9|727666.9|729666.2|727666.2|729671|727671|729664.4|727664.4|13
1632497640000|2021-09-24 15:34:00|729666.4|727666.4|729654.3|727654.3|729666.4|728148.3|729125.8|727625.1|21
1632497650000|2021-09-24 15:34:10|729655|727655|729666.6|727666.6|729666.6|728150.9|729128.8|727634.2|20
1632497660000|2021-09-24 15:34:20|729652.3|727652.3|729640.3|727640.3|729652.3|728126.8|729126.8|727628.3|18
1632497670000|2021-09-24 15:34:30|729647.2|727647.2|729144.7|728144.7|729659.2|728160|729127.7|727630.7|15
1632497680000|2021-09-24 15:34:40|729146|728146|729656.7|727656.7|729656.7|728159.9|729136.9|727646.9|23
1632497690000|2021-09-24 15:34:50|729648.7|727648.7|729627.3|727627.3|729654.1|728159.4|729134.2|727620.4|22
1632497700000|2021-09-24 15:35:00|729125.8|728125.8|729109.6|728109.6|729648.7|728146|729107|727609|33
1632497710000|2021-09-24 15:35:10|729109.2|728109.2|729112.8|728112.8|729113.3|728113.3|729104.4|728104.4|15
1632497720000|2021-09-24 15:35:20|729114.1|728114.1|729661.3|727661.3|729665.3|728148|729114.1|727616.6|30
1632497730000|2021-09-24 15:35:30|729661.7|727661.7|729144.8|728144.8|729677.3|728168|729144.8|727655.5|22
1632497740000|2021-09-24 15:35:40|729141.7|728141.7|729157.9|728157.9|729669.4|728172|729140.4|727648.6|28
1632497750000|2021-09-24 15:35:50|729155.6|728155.6|729687.7|727687.7|729688.7|728188.7|729155.6|727680.4|30
1632497760000|2021-09-24 15:36:00|729687.6|727687.6|729650.9|727650.9|729689.4|728159.2|729154|727649.1|23
1632497770000|2021-09-24 15:36:10|729650.4|727650.4|729656.3|727656.3|729661.5|727661.5|729650.4|727650.4|16
1632497780000|2021-09-24 15:36:20|729657.9|727657.9|729645.5|727645.5|729667.6|728129.4|729125.1|727642.6|29
1632497790000|2021-09-24 15:36:30|729645.3|727645.3|729665.5|727665.5|729675.4|728165.7|729134|727641.1|27
1632497800000|2021-09-24 15:36:40|729661.5|727661.5|729154.4|728154.4|729680|728154.4|729143.1|727646.1|23
1632497810000|2021-09-24 15:36:50|729152.4|728152.4|729629|727629|729629.9|728152.4|729119.9|727616.6|26
1632497820000|2021-09-24 15:37:00|729629.9|727629.9|729631.7|727631.7|729633.7|728132.6|729119|727625.7|30
1632497830000|2021-09-24 15:37:10|729632.3|727632.3|729608.2|727608.2|729632.3|727632.3|729608.2|727608.2|21
1632497840000|2021-09-24 15:37:20|729605.5|727605.5|729089.6|728089.6|729605.5|728098.5|729082.5|727597.6|30
1632497850000|2021-09-24 15:37:30|729084.8|728084.8|729510.9|727510.9|729591.1|728086.9|729011.2|727510.9|26
1632497860000|2021-09-24 15:37:40|729509.2|727509.2|729022.6|728022.6|729541|728036.5|729002.2|727509.2|22
1632497870000|2021-09-24 15:37:50|729023.4|728023.4|729039.7|728039.7|729566.5|728050.5|729023.4|727540.5|31
1632497880000|2021-09-24 15:38:00|729036.5|728036.5|729561.5|727561.5|729563.9|728077.1|729034.7|727554|27
1632497890000|2021-09-24 15:38:10|729557.7|727557.7|729036.1|728036.1|729559.7|728060.5|729025.7|727540|28
1632497900000|2021-09-24 15:38:20|729033.5|728033.5|729011.1|728011.1|729531.3|728033.5|729006.2|727518.9|14
1632497910000|2021-09-24 15:38:30|729018.5|728018.5|729035.6|728035.6|729535.6|728039.9|729016.2|727535.6|25
1632497920000|2021-09-24 15:38:40|729034.8|728034.8|729021.9|728021.9|729521.1|728036.6|729015.5|727519.2|19
1632497930000|2021-09-24 15:38:50|729021.3|728021.3|729031.9|728031.9|729541.1|728037.9|729020.1|727494.6|20
1632497940000|2021-09-24 15:39:00|729545.6|727545.6|729000.6|728000.6|729552.7|728022.9|728832.4|727342.3|35
1632497950000|2021-09-24 15:39:10|728999.3|727999.3|729011.3|728011.3|729527.5|728035.3|728991.7|727504.4|31
1632497960000|2021-09-24 15:39:20|729015|728015|729513.2|727513.2|729513.2|728024|729009.8|727513.2|15
1632497970000|2021-09-24 15:39:30|729511.3|727511.3|729016.3|728016.3|729528.5|728024.6|729003|727511.3|24
1632497980000|2021-09-24 15:39:40|729015.6|728015.6|729020.1|728020.1|729524.8|728033.5|729015.1|727522.3|32
1632497990000|2021-09-24 15:39:50|729021.6|728021.6|729525.8|727525.8|729530.7|728036.6|729018.8|727525.8|27
1632498000000|2021-09-24 15:40:00|729529.6|727529.6|729513.9|727513.9|729529.6|728011.8|729001.4|727500.4|32
1632498010000|2021-09-24 15:40:10|729511.6|727511.6|729507.5|727507.5|729516|727516|729507.3|727507.3|18
1632498020000|2021-09-24 15:40:20|729486.6|727486.6|728981.3|727981.3|729486.6|727984.9|728976.5|727476.8|21
1632498030000|2021-09-24 15:40:30|728979.7|727979.7|728976.9|727976.9|728983.9|727983.9|728975.2|727975.2|21
1632498040000|2021-09-24 15:40:40|728976.6|727976.6|728983.3|727983.3|728986.4|727986.4|728975.2|727975.2|16
1632498050000|2021-09-24 15:40:50|729518.8|727518.8|729518.3|727518.3|729526.6|727526.6|729509.5|727509.5|29
1632498060000|2021-09-24 15:41:00|729518.8|727518.8|729522|727522|729522|728009.9|729003.2|727504.1|27
1632498070000|2021-09-24 15:41:10|729514.8|727514.8|729483.7|727483.7|729519.5|727519.5|729483.7|727483.7|29
1632498080000|2021-09-24 15:41:20|729488.1|727488.1|729481.2|727481.2|729517.2|727987.2|728986.5|727481.2|26
1632498090000|2021-09-24 15:41:30|729034.2|728034.2|729537|727537|729540.8|728042.1|729021.1|727527.2|19
1632498100000|2021-09-24 15:41:40|729538.6|727538.6|729519.1|727519.1|729542.1|728024.5|729013.9|727514.6|21
1632498110000|2021-09-24 15:41:50|729518.6|727518.6|729484.4|727484.4|729521.4|727521.4|729480.9|727480.9|22
1632498120000|2021-09-24 15:42:00|728987.3|727987.3|729505.1|727505.1|729506.8|727998.1|728987.3|727495.7|21
1632498130000|2021-09-24 15:42:10|729504|727504|729501.2|727501.2|729511|728003.5|728979.6|727479.5|21
1632498140000|2021-09-24 15:42:20|729491.8|727491.8|729482.7|727482.7|729491.8|727999.7|728981.2|727482.7|13
1632498150000|2021-09-24 15:42:30|728981.8|727981.8|729468|727468|729486.6|727983.6|728981.8|727461.2|17
1632498160000|2021-09-24 15:42:40|729460.1|727460.1|728959.4|727959.4|729470.4|727959.4|728945.9|727459.3|21
1632498170000|2021-09-24 15:42:50|728947|727947|728865|727865|729375.9|727963.1|728858.4|727375.9|31
1632498180000|2021-09-24 15:43:00|728865.2|727865.2|728859.1|727859.1|729368|727865.3|728849.4|727364.6|30
1632498190000|2021-09-24 15:43:10|728854.3|727854.3|728858|727858|729390.4|727888.9|728850.8|727365.3|31
1632498200000|2021-09-24 15:43:20|728852.3|727852.3|728866.2|727866.2|728869.1|727869.1|728852.3|727852.3|19
1632498210000|2021-09-24 15:43:30|728857|727857|728868.6|727868.6|728869.8|727869.8|728835.7|727835.7|25
1632498220000|2021-09-24 15:43:40|728870|727870|729363.5|727363.5|729363.5|727870|728862.2|727363.5|10
1632498230000|2021-09-24 15:43:50|729362.2|727362.2|729352.4|727352.4|729365.6|727365.6|729338.8|727338.8|20
1632498240000|2021-09-24 15:44:00|729352.3|727352.3|729360.3|727360.3|729371.6|727371.6|729332.6|727332.6|18
1632498250000|2021-09-24 15:44:10|729360.2|727360.2|729369.9|727369.9|729371.6|727371.6|729360.2|727360.2|12
1632498260000|2021-09-24 15:44:20|729366.5|727366.5|728864.5|727864.5|729369.2|727865.6|728836.1|727362|31
1632498270000|2021-09-24 15:44:30|728864.1|727864.1|728829|727829|729348|727866|728827.1|727348|29
1632498280000|2021-09-24 15:44:40|728829.5|727829.5|728852|727852|728855.5|727855.5|728825.5|727825.5|16
1632498290000|2021-09-24 15:44:50|728855.6|727855.6|728886.3|727886.3|729388.8|727889.1|728855.6|727376|30
1632498300000|2021-09-24 15:45:00|729427.9|727427.9|728935|727935|729427.9|727937.6|728922.4|727427.9|22
1632498310000|2021-09-24 15:45:10|728935.4|727935.4|728930.6|727930.6|728936.1|727936.1|728921.1|727921.1|16
1632498320000|2021-09-24 15:45:20|728930|727930|729405.2|727405.2|729405.2|727941.7|728912.4|727403.9|20
1632498330000|2021-09-24 15:45:30|729407.4|727407.4|728896.8|727896.8|729411.7|727912.1|728889.3|727407.4|13
1632498340000|2021-09-24 15:45:40|728895.1|727895.1|728902.9|727902.9|728918|727918|728891.5|727891.5|10
1632498350000|2021-09-24 15:45:50|728908|727908|729343.8|727343.8|729404.8|727910.9|728899.2|727343.8|12
1632498360000|2021-09-24 15:46:00|729354.7|727354.7|729360.4|727360.4|729360.4|727858|728828.4|727346.7|24
1632498370000|2021-09-24 15:46:10|729345.1|727345.1|728854.4|727854.4|729398|727886.8|728854.2|727312.5|15
1632498380000|2021-09-24 15:46:20|728859|727859|729338.3|727338.3|729372.9|727865.9|728859|727333.6|23
1632498390000|2021-09-24 15:46:30|729343|727343|728768.1|727768.1|729343|727824.7|728764.7|727300.8|26
1632498400000|2021-09-24 15:46:40|728767.7|727767.7|729109.8|727109.8|729257|727770.7|728685.4|727087.2|27
1632498410000|2021-09-24 15:46:50|729098.4|727098.4|729092|727092|729111.4|727111.4|729090.4|727090.4|20
1632498420000|2021-09-24 15:47:00|729092.8|727092.8|729104.5|727104.5|729105.1|727105.1|729092.8|727092.8|18
1632498430000|2021-09-24 15:47:10|729105.7|727105.7|729097.5|727097.5|729105.7|727105.7|729089.5|727089.5|11
1632498440000|2021-09-24 15:47:20|729104.4|727104.4|729128.1|727128.1|729128.7|727128.7|729095|727095|16
1632498450000|2021-09-24 15:47:30|729134.1|727134.1|729102.4|727102.4|729134.1|727134.1|729063.9|727063.9|13
1632498460000|2021-09-24 15:47:40|729092.4|727092.4|729101.1|727101.1|729102|727102|729092.4|727092.4|12
1632498470000|2021-09-24 15:47:50|729097.7|727097.7|729096.3|727096.3|729109.7|727109.7|729091.2|727091.2|14
1632498480000|2021-09-24 15:48:00|729096.2|727096.2|729085.2|727085.2|729104.4|727104.4|729077|727077|20
1632498490000|2021-09-24 15:48:10|729084.8|727084.8|729037.4|727037.4|729106.8|727106.8|729037.4|727037.4|24
1632498500000|2021-09-24 15:48:20|729043.2|727043.2|729023.4|727023.4|729046.3|727046.3|729013.1|727013.1|13
1632498510000|2021-09-24 15:48:30|729019.6|727019.6|729042.3|727042.3|729048.4|727048.4|729017.7|727017.7|19
1632498520000|2021-09-24 15:48:40|729042|727042|729023.4|727023.4|729050|727050|729007.4|727007.4|20
1632498530000|2021-09-24 15:48:50|729021|727021|729043.9|727043.9|729081.3|727081.3|729002.9|727002.9|24
1632498540000|2021-09-24 15:49:00|729043.4|727043.4|729030.4|727030.4|729063.7|727063.7|729011.7|727011.7|13
1632498550000|2021-09-24 15:49:10|729045.6|727045.6|728855.1|726855.1|729045.6|727045.6|728833.8|726833.8|22
1632498560000|2021-09-24 15:49:20|728849.2|726849.2|728796.8|726796.8|728859.6|726859.6|728796.8|726796.8|11
1632498570000|2021-09-24 15:49:30|728821.8|726821.8|729006.9|727006.9|729011.7|727011.7|728821.8|726821.8|20
1632498580000|2021-09-24 15:49:40|729006.7|727006.7|728874.1|726874.1|729006.7|727006.7|728853.1|726853.1|13
1632498590000|2021-09-24 15:49:50|728882.5|726882.5|728896.1|726896.1|728900.5|726900.5|728799.9|726799.9|31
1632498600000|2021-09-24 15:50:00|728875.2|726875.2|728876.6|726876.6|728969.7|726969.7|728833.1|726833.1|24
1632498610000|2021-09-24 15:50:10|728878.7|726878.7|728952.9|726952.9|728969.6|726969.6|728866.1|726866.1|21
1632498620000|2021-09-24 15:50:20|728954.6|726954.6|728940.6|726940.6|728957.8|726957.8|728921.8|726921.8|16
1632498630000|2021-09-24 15:50:30|728940.5|726940.5|728961.9|726961.9|728961.9|726961.9|728940.5|726940.5|17
1632498640000|2021-09-24 15:50:40|728954.1|726954.1|728982.8|726982.8|729033.4|727033.4|728945.7|726945.7|25
1632498650000|2021-09-24 15:50:50|728981.5|726981.5|728940.1|726940.1|729014.5|727014.5|728935.1|726935.1|19
1632498660000|2021-09-24 15:51:00|728940.7|726940.7|728948.8|726948.8|728959.1|727478.4|728440.7|726892|19
1632498670000|2021-09-24 15:51:10|728948.6|726948.6|728456|727456|728986.5|727495.1|728447.1|726939.2|20
1632498680000|2021-09-24 15:51:20|728901.1|726901.1|728454.7|727454.7|728967.6|727465.2|728437.8|726899.3|28
1632498690000|2021-09-24 15:51:30|728457.7|727457.7|728470.4|727470.4|728978.9|727474.8|728442.2|726918.3|15
1632498700000|2021-09-24 15:51:40|728460.5|727460.5|728458.6|727458.6|728465.3|727465.3|728443.4|727443.4|12
1632498710000|2021-09-24 15:51:50|728450.7|727450.7|728923.1|726923.1|728970.9|727460.6|728450.7|726923.1|19
1632498720000|2021-09-24 15:52:00|728923.7|726923.7|728907.9|726907.9|728938.8|726938.8|728907|726907|14
1632498730000|2021-09-24 15:52:10|728900.2|726900.2|728916.7|726916.7|728918.3|727422.4|728422.4|726894.5|13
1632498740000|2021-09-24 15:52:20|728916.4|726916.4|728892.9|726892.9|728916.9|726916.9|728892.9|726892.9|11
1632498750000|2021-09-24 15:52:30|728903.1|726903.1|728914.1|726914.1|728919.6|727423.2|728414.5|726898.2|16
1632498760000|2021-09-24 15:52:40|728918.4|726918.4|728902.1|726902.1|728918.4|726918.4|728902.1|726902.1|14
1632498770000|2021-09-24 15:52:50|728890.9|726890.9|728415.2|727415.2|728898.2|727415.8|728412.8|726890.9|11
1632498780000|2021-09-24 15:53:00|728415.7|727415.7|728406.9|727406.9|728421.1|727421.1|728406.9|727406.9|10
1632498790000|2021-09-24 15:53:10|728404.7|727404.7|728901|726901|728913.1|727412.7|728399|726901|9
1632498800000|2021-09-24 15:53:20|728896.5|726896.5|728903.9|726903.9|728910.2|726910.2|728895.2|726895.2|15
1632498810000|2021-09-24 15:53:30|728904.9|726904.9|728888.4|726888.4|728909.7|726909.7|728888.4|726888.4|9
1632498820000|2021-09-24 15:53:40|728887.1|726887.1|728374.5|727374.5|728897.9|727391.2|728373.6|726887.1|11
1632498830000|2021-09-24 15:53:50|728372.6|727372.6|728856.8|726856.8|728856.8|727384.1|728355.8|726856.8|23
1632498840000|2021-09-24 15:54:00|728363.9|727363.9|728833.5|726833.5|728856.9|727363.9|728348.2|726828.9|23
1632498850000|2021-09-24 15:54:10|728839.4|726839.4|728313.1|727313.1|728839.4|727329|728310.9|726839.4|20
1632498860000|2021-09-24 15:54:20|728313.5|727313.5|728288.5|727288.5|728813.1|727324.7|728288.5|726804.3|30
1632498870000|2021-09-24 15:54:30|728293.8|727293.8|728284.8|727284.8|728293.8|727293.8|728284.3|727284.3|14
1632498880000|2021-09-24 15:54:40|728281|727281|728299.4|727299.4|728316.1|727316.1|728281|727281|18
1632498890000|2021-09-24 15:54:50|728308.3|727308.3|728305.9|727305.9|728820|727318.2|728304.1|726814.6|18
1632498900000|2021-09-24 15:55:00|728313.3|727313.3|728325.1|727325.1|728339.9|727339.9|728311.9|727311.9|16
1632498910000|2021-09-24 15:55:10|728322.1|727322.1|728341.4|727341.4|728343.3|727343.3|728322.1|727322.1|21
1632498920000|2021-09-24 15:55:20|728341|727341|728854.4|726854.4|728861.2|727358.8|728341|726853.8|17
1632498930000|2021-09-24 15:55:30|728852.8|726852.8|728356.7|727356.7|728852.8|727359.8|728354.2|726852.8|16
1632498940000|2021-09-24 15:55:40|728355.3|727355.3|728356|727356|728357.2|727357.2|728351.3|727351.3|17
1632498950000|2021-09-24 15:55:50|728356.5|727356.5|728836.6|726836.6|728861.5|727356.5|728332.3|726836.6|18
1632498960000|2021-09-24 15:56:00|728857.5|726857.5|728371.5|727371.5|728867.5|727371.5|728351.5|726843.2|19
1632498970000|2021-09-24 15:56:10|728356.5|727356.5|728351.5|727351.5|728858.5|727360.1|728332|726826.3|18
1632498980000|2021-09-24 15:56:20|728349.7|727349.7|728349.5|727349.5|728349.7|727349.7|728349.5|727349.5|2
1632498990000|2021-09-24 15:56:30|728349.9|727349.9|728865|726865|728865.1|727364.2|728349.9|726850.1|18
1632499000000|2021-09-24 15:56:40|728861.6|726861.6|728358.2|727358.2|728865.7|727358.4|728346.7|726840.2|15
1632499010000|2021-09-24 15:56:50|728850.4|726850.4|728871.1|726871.1|728871.1|727373.6|728354.1|726846.6|16
1632499020000|2021-09-24 15:57:00|728867.1|726867.1|728861.7|726861.7|728871.5|727371.1|728356.9|726853.5|18
1632499030000|2021-09-24 15:57:10|728862.3|726862.3|728868.1|726868.1|728870.1|726870.1|728859.3|726859.3|8
1632499040000|2021-09-24 15:57:20|728869.8|726869.8|728862.5|726862.5|728872.3|726872.3|728862.5|726862.5|12
1632499050000|2021-09-24 15:57:30|728863.2|726863.2|728871.7|726871.7|728873.3|726873.3|728863.2|726863.2|9
1632499060000|2021-09-24 15:57:40|728870.9|726870.9|728867.9|726867.9|728872.3|726872.3|728860.7|726860.7|11
1632499070000|2021-09-24 15:57:50|728868.4|726868.4|728857.5|726857.5|728869.7|727346.4|728326.4|726842.5|21
1632499080000|2021-09-24 15:58:00|728862.4|726862.4|728872.4|726872.4|728875.5|727369.8|728360|726860.1|11
1632499090000|2021-09-24 15:58:10|728873.1|726873.1|728874.5|726874.5|728876.1|726876.1|728871.1|726871.1|12
1632499100000|2021-09-24 15:58:20|728878.2|726878.2|728372.3|727372.3|728884.2|727375|728372.3|726871.4|8
1632499110000|2021-09-24 15:58:30|728371.7|727371.7|728373.8|727373.8|728864.5|727375.7|728366.1|726860.9|22
1632499120000|2021-09-24 15:58:40|728370.9|727370.9|728867.4|726867.4|728878.7|727370.9|728370.9|726866.7|14
1632499130000|2021-09-24 15:58:50|728873.5|726873.5|728870.6|726870.6|728873.9|726873.9|728864.7|726864.7|17
1632499140000|2021-09-24 15:59:00|728871.2|726871.2|728870.4|726870.4|728873.8|726873.8|728868.1|726868.1|9
1632499150000|2021-09-24 15:59:10|728869|726869|728871.4|726871.4|728873|726873|728867.4|726867.4|7
1632499160000|2021-09-24 15:59:20|728872.2|726872.2|728425.6|727425.6|728877.4|727425.6|728412|726857.7|22
1632499170000|2021-09-24 15:59:30|728918.1|726918.1|728425.1|727425.1|728918.7|727431.9|728410.2|726918.1|24
1632499180000|2021-09-24 15:59:40|728426.5|727426.5|728245.2|727245.2|728850.5|727427.1|728245.2|726775.8|27
1632499190000|2021-09-24 15:59:50|728219.4|727219.4|728198.3|727198.3|728245.2|727245.2|728189.6|727189.6|29
1632499200000|2021-09-24 16:00:00|728697.4|726697.4|728609|726609|728697.4|727210|728112.1|726609|34
1632499210000|2021-09-24 16:00:10|728613.8|726613.8|728208.8|727208.8|728655.9|727208.8|728158.1|726607.6|24
1632499220000|2021-09-24 16:00:20|728688.4|726688.4|728708.9|726708.9|728716.5|727213.6|728181.4|726688.4|22
1632499230000|2021-09-24 16:00:30|728693.9|726693.9|728700.9|726700.9|728718.5|727244.5|728203.5|726693.9|23
1632499240000|2021-09-24 16:00:40|728696.5|726696.5|728252.9|727252.9|728727.9|727259|728192.5|726696.5|28
1632499250000|2021-09-24 16:00:50|728243.8|727243.8|728757.6|726757.6|728765.7|727286.5|728243.8|726757.6|24
1632499260000|2021-09-24 16:01:00|728762.8|726762.8|728746.9|726746.9|728762.8|727250|728247|726743|23
1632499270000|2021-09-24 16:01:10|728746.3|726746.3|728735.4|726735.4|728746.4|726746.4|728735.4|726735.4|18
1632499280000|2021-09-24 16:01:20|728733.3|726733.3|728258.9|727258.9|728772.8|727258.9|728243.8|726726.9|20
1632499290000|2021-09-24 16:01:30|728745|726745|728733.4|726733.4|728745|727232.5|728216.4|726716.4|25
1632499300000|2021-09-24 16:01:40|728733.3|726733.3|728734.1|726734.1|728734.5|726734.5|728729.2|726729.2|23
1632499310000|2021-09-24 16:01:50|728732.6|726732.6|728742.6|726742.6|728748.1|727242.9|728237.2|726731.8|16
1632499320000|2021-09-24 16:02:00|728742.9|726742.9|728777.8|726777.8|728785.2|727275.5|728257.7|726741.1|21
1632499330000|2021-09-24 16:02:10|728778.5|726778.5|728320.1|727320.1|728824.2|727325.9|728296.6|726770.7|20
1632499340000|2021-09-24 16:02:20|728315.2|727315.2|728353.3|727353.3|728859.1|727369.5|728315.2|726837.6|26
1632499350000|2021-09-24 16:02:30|728850.6|726850.6|728854.2|726854.2|728856.6|726856.6|728835.4|726835.4|21
1632499360000|2021-09-24 16:02:40|728855.1|726855.1|728855.2|726855.2|728856.6|726856.6|728852.1|726852.1|16
1632499370000|2021-09-24 16:02:50|728855.3|726855.3|728857.5|726857.5|728861.2|726861.2|728853.4|726853.4|21
1632499380000|2021-09-24 16:03:00|728857.6|726857.6|728317.9|727317.9|728857.6|727332.5|728312.7|726807.6|21
1632499390000|2021-09-24 16:03:10|728310.5|727310.5|728775.7|726775.7|728806.7|727310.5|728282.4|726759.6|27
1632499400000|2021-09-24 16:03:20|728778.5|726778.5|728784.9|726784.9|728787.9|726787.9|728778.5|726778.5|17
1632499410000|2021-09-24 16:03:30|728782.4|726782.4|728861.5|726861.5|728867.3|727328.7|728305.8|726782.4|26
1632499420000|2021-09-24 16:03:40|728864.6|726864.6|728835.4|726835.4|728869.2|726869.2|728835.4|726835.4|19
1632499430000|2021-09-24 16:03:50|728339|727339|728858.9|726858.9|728864|727356.9|728336.3|726835.6|25
1632499440000|2021-09-24 16:04:00|728858.5|726858.5|728271.2|727271.2|728858.7|727308.2|728268.1|726770.4|26
1632499450000|2021-09-24 16:04:10|728269.9|727269.9|728784|726784|728784.1|727269.9|728269.9|726761.1|14
1632499460000|2021-09-24 16:04:20|728781.1|726781.1|728798.9|726798.9|728806|727308|728302.3|726781.1|14
1632499470000|2021-09-24 16:04:30|728801.2|726801.2|728772.7|726772.7|728801.2|726801.2|728764.7|726764.7|18
1632499480000|2021-09-24 16:04:40|728777|726777|728779.1|726779.1|728781.9|726781.9|728774.8|726774.8|8
1632499490000|2021-09-24 16:04:50|728780.6|726780.6|728751.5|726751.5|728785.6|727286.5|728273.6|726751.5|23
1632499500000|2021-09-24 16:05:00|728243.1|727243.1|728165.8|727165.8|728730.9|727243.1|728165.5|726664.6|33
1632499510000|2021-09-24 16:05:10|728167.5|727167.5|728211.7|727211.7|728705.6|727211.7|728164.1|726687|26
1632499520000|2021-09-24 16:05:20|728730.3|726730.3|728718.9|726718.9|728730.3|727230.7|728224|726718.2|30
1632499530000|2021-09-24 16:05:30|728716.5|726716.5|728713.2|726713.2|728716.5|727214.7|728212|726691.6|24
1632499540000|2021-09-24 16:05:40|728711.7|726711.7|728647|726647|728711.7|727183.5|728139.7|726641.4|27
1632499550000|2021-09-24 16:05:50|728648.3|726648.3|728650.8|726650.8|728652.4|726652.4|728645.9|726645.9|11
1632499560000|2021-09-24 16:06:00|728650|726650|728113.7|727113.7|728650|727117.7|728111.2|726601.2|28
1632499570000|2021-09-24 16:06:10|728109|727109|728583.5|726583.5|728599.9|727109.8|728081.4|726577.1|33
1632499580000|2021-09-24 16:06:20|728584.1|726584.1|728584.2|726584.2|728596.3|726596.3|728584.1|726584.1|21
1632499590000|2021-09-24 16:06:30|728591.7|726591.7|728006.1|727006.1|728599|727010.7|727998.3|726507.5|20
1632499600000|2021-09-24 16:06:40|728454.3|726454.3|728459.2|726459.2|728459.9|726947.5|727941|726436.1|29
1632499610000|2021-09-24 16:06:50|728456|726456|728461.1|726461.1|728468.8|726468.8|728456|726456|18
1632499620000|2021-09-24 16:07:00|728459|726459|728459.9|726459.9|728460.5|726460.5|728457.9|726457.9|8
1632499630000|2021-09-24 16:07:10|728457.6|726457.6|728489.5|726489.5|728489.7|726489.7|728457.6|726457.6|16
1632499640000|2021-09-24 16:07:20|728486.4|726486.4|728523|726523|728526.3|726526.3|728486.4|726486.4|27
1632499650000|2021-09-24 16:07:30|728520.8|726520.8|728541.1|726541.1|728541.4|726541.4|728520.7|726520.7|25
1632499660000|2021-09-24 16:07:40|728538.2|726538.2|728579.6|726579.6|728579.6|726579.6|728534.6|726534.6|19
1632499670000|2021-09-24 16:07:50|728578.3|726578.3|728575.8|726575.8|728579.7|726579.7|728563.5|726563.5|16
1632499680000|2021-09-24 16:08:00|728576.2|726576.2|728603.4|726603.4|728603.4|726603.4|728575.7|726575.7|18
1632499690000|2021-09-24 16:08:10|728588.4|726588.4|728602.8|726602.8|728602.8|726602.8|728581|726581|21
1632499700000|2021-09-24 16:08:20|728602.9|726602.9|728586.5|726586.5|728609.6|726609.6|728577.1|726577.1|21
1632499710000|2021-09-24 16:08:30|728585.3|726585.3|728557.9|726557.9|728585.3|726585.3|728555.7|726555.7|21
1632499720000|2021-09-24 16:08:40|728560.5|726560.5|728562.4|726562.4|728596.6|726596.6|728555.5|726555.5|32
1632499730000|2021-09-24 16:08:50|728562.2|726562.2|728561.7|726561.7|728570.6|726570.6|728561.2|726561.2|14
1632499740000|2021-09-24 16:09:00|728561.9|726561.9|728060.9|727060.9|728561.9|727060.9|728060.9|726558.8|17
1632499750000|2021-09-24 16:09:10|728559.6|726559.6|728553.3|726553.3|728559.6|726559.6|728553.2|726553.2|21
1632499760000|2021-09-24 16:09:20|728553.6|726553.6|728528.9|726528.9|728556.3|727047|728026.4|726518.5|22
1632499770000|2021-09-24 16:09:30|728528.6|726528.6|728450.2|726450.2|728530.7|726961.8|727960.5|726441.1|24
1632499780000|2021-09-24 16:09:40|728451|726451|728462.3|726462.3|728464.6|726464.6|728451|726451|21
1632499790000|2021-09-24 16:09:50|728463|726463|728467|726467|728485|726983.9|727983.9|726463|19
1632499800000|2021-09-24 16:10:00|728466.3|726466.3|728460.6|726460.6|728469.1|726469.1|728458.8|726458.8|19
1632499810000|2021-09-24 16:10:10|727964.5|726964.5|728468.8|726468.8|728468.8|726964.5|727959.5|726459.8|22
1632499820000|2021-09-24 16:10:20|728469.2|726469.2|728468.1|726468.1|728478.3|726478.3|728467.3|726467.3|9
1632499830000|2021-09-24 16:10:30|728467.2|726467.2|728471.4|726471.4|728472.6|726472.6|728466.6|726466.6|10
1632499840000|2021-09-24 16:10:40|728471.8|726471.8|728452.8|726452.8|728471.8|726471.8|728449.9|726449.9|16
1632499850000|2021-09-24 16:10:50|728453.9|726453.9|728452.4|726452.4|728463.3|726463.3|728451.6|726451.6|22
1632499860000|2021-09-24 16:11:00|728452.3|726452.3|728468.2|726468.2|728482.7|726984.5|727977|726452.3|28
1632499870000|2021-09-24 16:11:10|728466.1|726466.1|728472|726472|728473|726473|728466|726466|11
1632499880000|2021-09-24 16:11:20|728471.2|726471.2|728460|726460|728477.1|726477.1|728460|726460|12
1632499890000|2021-09-24 16:11:30|728461.9|726461.9|728471.1|726471.1|728473.2|726473.2|728461.9|726461.9|11
1632499900000|2021-09-24 16:11:40|728472|726472|728460.8|726460.8|728475.2|726475.2|728456.2|726456.2|14
1632499910000|2021-09-24 16:11:50|728461.5|726461.5|728482.6|726482.6|728482.6|726482.6|728461.5|726461.5|15
1632499920000|2021-09-24 16:12:00|728482.8|726482.8|728462.1|726462.1|728486.7|726486.7|728462.1|726462.1|17
1632499930000|2021-09-24 16:12:10|728462|726462|728474.9|726474.9|728475.8|726981.9|727974.4|726462|14
1632499940000|2021-09-24 16:12:20|728469.9|726469.9|728466.9|726466.9|728479.2|726479.2|728466.9|726466.9|18
1632499950000|2021-09-24 16:12:30|728468.2|726468.2|728480.9|726480.9|728480.9|726480.9|728468.2|726468.2|9
1632499960000|2021-09-24 16:12:40|728485.2|726485.2|728479.7|726479.7|728485.2|726485.2|728474.9|726474.9|8
1632499970000|2021-09-24 16:12:50|728480.1|726480.1|728480.5|726480.5|728480.5|726480.5|728479.7|726479.7|3
1632499980000|2021-09-24 16:13:00|728482.2|726482.2|728418.5|726418.5|728482.2|726482.2|728418.5|726418.5|17
1632499990000|2021-09-24 16:13:10|728415.6|726415.6|728419.5|726419.5|728431.9|726431.9|728415.6|726415.6|15
1632500000000|2021-09-24 16:13:20|728421|726421|728422.7|726422.7|728423.6|726423.6|728416.7|726416.7|13
1632500010000|2021-09-24 16:13:30|728423.6|726423.6|728345.4|726345.4|728423.6|726845.8|727821.8|726300.6|27
1632500020000|2021-09-24 16:13:40|728344.7|726344.7|728360.8|726360.8|728364.3|726364.3|728344.3|726344.3|34
1632500030000|2021-09-24 16:13:50|728359.5|726359.5|728364.2|726364.2|728365.9|726860.3|727860.3|726354.8|20
1632500040000|2021-09-24 16:14:00|728365.1|726365.1|728161.1|726161.1|728367.1|726699.5|727605.1|726131.4|31
1632500050000|2021-09-24 16:14:10|728148.7|726148.7|728216.8|726216.8|728234.2|726726.9|727655.1|726148.7|35
1632500060000|2021-09-24 16:14:20|728221|726221|728227.8|726227.8|728231.7|726231.7|728215.3|726215.3|26
1632500070000|2021-09-24 16:14:30|728245.1|726245.1|727746.4|726746.4|728255.4|726753.4|727745.5|726245.1|18
1632500080000|2021-09-24 16:14:40|727747.1|726747.1|727779.2|726779.2|728286.3|726779.2|727747.1|726273.2|21
1632500090000|2021-09-24 16:14:50|727778.8|726778.8|727772.9|726772.9|727780.6|726780.6|727771.4|726771.4|14
1632500100000|2021-09-24 16:15:00|727773.1|726773.1|728208.2|726208.2|728248.2|726773.4|727717.5|726205.2|33
1632500110000|2021-09-24 16:15:10|727704.5|726704.5|727712.8|726712.8|728217|726714.3|727701.3|726201.1|25
1632500120000|2021-09-24 16:15:20|727710.2|726710.2|728233.6|726233.6|728236|726733.2|727710.2|726212.1|21
1632500130000|2021-09-24 16:15:30|728230.9|726230.9|727769.8|726769.8|728252.3|726770.5|727754.6|726230.9|21
1632500140000|2021-09-24 16:15:40|727772.6|726772.6|727777.2|726777.2|727785.4|726785.4|727769.9|726769.9|20
1632500150000|2021-09-24 16:15:50|727777.1|726777.1|727745.8|726745.8|728254|726777.1|727740.7|726250.8|22
1632500160000|2021-09-24 16:16:00|727743.9|726743.9|727743.2|726743.2|727749.7|726749.7|727743.2|726743.2|12
1632500170000|2021-09-24 16:16:10|727741.4|726741.4|727743|726743|727747.7|726747.7|727741.4|726741.4|8
1632500180000|2021-09-24 16:16:20|727739.8|726739.8|727728.3|726728.3|727749.4|726749.4|727724.7|726724.7|25
1632500190000|2021-09-24 16:16:30|727722.4|726722.4|727745|726745|727745|726745|727721.1|726721.1|13
1632500200000|2021-09-24 16:16:40|727743|726743|727762.4|726762.4|728259.7|726764.3|727743|726255.9|18
1632500210000|2021-09-24 16:16:50|727761.2|726761.2|727774.3|726774.3|727778.9|726778.9|727761.2|726761.2|24
1632500220000|2021-09-24 16:17:00|727774.2|726774.2|727774.4|726774.4|727777.4|726777.4|727771.6|726771.6|11
1632500230000|2021-09-24 16:17:10|727773.9|726773.9|727778.8|726778.8|727778.9|726778.9|727773.9|726773.9|10
1632500240000|2021-09-24 16:17:20|727778.2|726778.2|727800.8|726800.8|728270.6|726818.8|727778.2|726270.6|16
1632500250000|2021-09-24 16:17:30|727799.5|726799.5|727769.6|726769.6|728263.8|726799.5|727759.3|726252.5|23
1632500260000|2021-09-24 16:17:40|727777.7|726777.7|727752|726752|728260.7|726777.7|727719.5|726230|22
1632500270000|2021-09-24 16:17:50|727748.4|726748.4|727747.1|726747.1|727749.2|726749.2|727746.6|726746.6|10
1632500280000|2021-09-24 16:18:00|727747|726747|727745.8|726745.8|727747|726747|727745.8|726745.8|6
1632500290000|2021-09-24 16:18:10|727748|726748|727745.3|726745.3|727753.5|726753.5|727744.7|726744.7|8
1632500300000|2021-09-24 16:18:20|727745.8|726745.8|727751.9|726751.9|728257.7|726753.3|727742.8|726248.2|17
1632500310000|2021-09-24 16:18:30|727747.6|726747.6|728248.9|726248.9|728263.8|726752.5|727739|726248.9|18
1632500320000|2021-09-24 16:18:40|728249.4|726249.4|727763.7|726763.7|728276.5|726779.9|727753.4|726249.4|18
1632500330000|2021-09-24 16:18:50|727773.3|726773.3|727780.2|726780.2|728259.8|726793|727749.6|726248.6|31
1632500340000|2021-09-24 16:19:00|727781.7|726781.7|727797.5|726797.5|728283.4|726808.4|727772|726283.4|36
1632500350000|2021-09-24 16:19:10|727795.5|726795.5|727838.4|726838.4|728328.1|726839.8|727781.7|726328.1|34
1632500360000|2021-09-24 16:19:20|727836.9|726836.9|727826|726826|727837.6|726837.6|727804.3|726804.3|14
1632500370000|2021-09-24 16:19:30|728326.7|726326.7|728342.9|726342.9|728370.5|726874.5|727831.4|726326.7|28
1632500380000|2021-09-24 16:19:40|728341.8|726341.8|727909|726909|728409.9|726910.4|727901.7|726341.7|14
1632500390000|2021-09-24 16:19:50|727894|726894|727844.9|726844.9|728373.8|726894|727839.7|726336|16
1632500400000|2021-09-24 16:20:00|727843.1|726843.1|728370.9|726370.9|728374.8|726844|727838.4|726349.9|22
1632500410000|2021-09-24 16:20:10|728371.9|726371.9|727873|726873|728374.8|726876.2|727868.8|726369.7|17
1632500420000|2021-09-24 16:20:20|727847.2|726847.2|727781|726781|727847.2|726847.2|727781|726781|9
1632500430000|2021-09-24 16:20:30|727794|726794|727795.5|726795.5|727808.1|726808.1|727794|726794|8
1632500440000|2021-09-24 16:20:40|727795.1|726795.1|728366.5|726366.5|728366.5|726864.6|727791.4|726366.5|11
1632500450000|2021-09-24 16:20:50|727847.3|726847.3|728301.5|726301.5|728303.1|726847.3|727803|726295.5|10
1632500460000|2021-09-24 16:21:00|727810.3|726810.3|728262.5|726262.5|728309.7|726827.5|727760.9|726257.5|29
1632500470000|2021-09-24 16:21:10|727752.5|726752.5|727745.1|726745.1|728245.6|726752.5|727743.8|726245.6|19
1632500480000|2021-09-24 16:21:20|727725.3|726725.3|727747.4|726747.4|727753.3|726753.3|727725.3|726725.3|13
1632500490000|2021-09-24 16:21:30|727749.4|726749.4|728232.7|726232.7|728237.5|726749.4|727730.6|726229.8|14
1632500500000|2021-09-24 16:21:40|727739.4|726739.4|727746.7|726746.7|727758.7|726758.7|727736|726736|18
1632500510000|2021-09-24 16:21:50|727749.6|726749.6|727751.3|726751.3|727752.1|726752.1|727743.3|726743.3|10
1632500520000|2021-09-24 16:22:00|728251.5|726251.5|728255.1|726255.1|728257.1|726257.1|728251.5|726251.5|18
1632500530000|2021-09-24 16:22:10|728250|726250|727748.9|726748.9|728274.4|726778.1|727748.9|726249.7|28
1632500540000|2021-09-24 16:22:20|727746.1|726746.1|728248.1|726248.1|728248.1|726751|727742.5|726246.3|15
1632500550000|2021-09-24 16:22:30|728249.9|726249.9|728242.4|726242.4|728250.6|726250.6|728239.1|726239.1|13
1632500560000|2021-09-24 16:22:40|728247.9|726247.9|728259.8|726259.8|728261.2|726261.2|728242.4|726242.4|12
1632500570000|2021-09-24 16:22:50|728260.3|726260.3|728259.7|726259.7|728261|726261|728257|726257|10
1632500580000|2021-09-24 16:23:00|728259.8|726259.8|728260.6|726260.6|728260.8|726260.8|728256.9|726256.9|15
1632500590000|2021-09-24 16:23:10|728262.5|726262.5|728213.9|726213.9|728262.5|726711|727711|726195.6|25
1632500600000|2021-09-24 16:23:20|728201.5|726201.5|728219.9|726219.9|728221.9|726717.8|727711|726201.5|21
1632500610000|2021-09-24 16:23:30|728217.3|726217.3|727789.8|726789.8|728275.2|726789.8|727725.7|726217.3|25
1632500620000|2021-09-24 16:23:40|728293.6|726293.6|727756|726756|728295.9|726807|727756|726293.6|23
1632500630000|2021-09-24 16:23:50|727752.6|726752.6|727771.1|726771.1|727774.6|726774.6|727752.6|726752.6|18
1632500640000|2021-09-24 16:24:00|727774.6|726774.6|728264.1|726264.1|728272.5|726777.7|727770.7|726262.2|15
1632500650000|2021-09-24 16:24:10|728266.7|726266.7|727741.9|726741.9|728267.5|726744.6|727731.7|726216.9|22
1632500660000|2021-09-24 16:24:20|727743.4|726743.4|727761.9|726761.9|727761.9|726761.9|727743.4|726743.4|22
1632500670000|2021-09-24 16:24:30|727761.2|726761.2|727747.3|726747.3|727761.2|726761.2|727747.3|726747.3|18
1632500680000|2021-09-24 16:24:40|727749.5|726749.5|728246.8|726246.8|728254.2|726755.7|727749.5|726235.2|19
1632500690000|2021-09-24 16:24:50|728245.5|726245.5|728251.1|726251.1|728251.1|726251.1|728245.5|726245.5|13
1632500700000|2021-09-24 16:25:00|728251.5|726251.5|728240.4|726240.4|728261.5|726261.5|728240.4|726240.4|20
1632500710000|2021-09-24 16:25:10|728241.1|726241.1|728201.8|726201.8|728241.1|726241.1|728196.2|726196.2|18
1632500720000|2021-09-24 16:25:20|728205.9|726205.9|728212.2|726212.2|728214.1|726214.1|728201.3|726201.3|20
1632500730000|2021-09-24 16:25:30|728215.4|726215.4|728215|726215|728219.8|726219.8|728202.1|726202.1|18
1632500740000|2021-09-24 16:25:40|728217.4|726217.4|728214|726214|728218.2|726218.2|728210.5|726210.5|10
1632500750000|2021-09-24 16:25:50|728213.8|726213.8|728212.4|726212.4|728215.9|726215.9|728209.7|726209.7|12
1632500760000|2021-09-24 16:26:00|728215.9|726215.9|727699|726699|728215.9|726707|727699|726199.2|22
1632500770000|2021-09-24 16:26:10|728201.3|726201.3|728204.4|726204.4|728204.4|726684.1|727684.1|726192.4|22
1632500780000|2021-09-24 16:26:20|728196.2|726196.2|728202.6|726202.6|728206.2|726701.7|727701.7|726195.6|14
1632500790000|2021-09-24 16:26:30|728204.2|726204.2|728205.6|726205.6|728205.6|726205.6|728200.3|726200.3|12
1632500800000|2021-09-24 16:26:40|728206.9|726206.9|727750.6|726750.6|728271|726750.6|727739.4|726206.9|27
1632500810000|2021-09-24 16:26:50|727753.6|726753.6|728228.2|726228.2|728257.2|726753.6|727750.1|726228.2|16
1632500820000|2021-09-24 16:27:00|728228.8|726228.8|728225.6|726225.6|728232|726232|728221|726221|14
1632500830000|2021-09-24 16:27:10|728230.8|726230.8|728232|726232|728247.6|726247.6|728223.7|726223.7|17
1632500840000|2021-09-24 16:27:20|728233|726233|727756.8|726756.8|728265.9|726756.8|727756.8|726229.3|14
1632500850000|2021-09-24 16:27:30|727756.4|726756.4|727797.1|726797.1|728294.8|726797.1|727756.4|726254.4|19
1632500860000|2021-09-24 16:27:40|728301.5|726301.5|728293.4|726293.4|728301.5|726788.1|727786.6|726277.6|18
1632500870000|2021-09-24 16:27:50|728268.5|726268.5|728205.7|726205.7|728268.5|726683.6|727683.6|726190.6|13
1632500880000|2021-09-24 16:28:00|728205.3|726205.3|728169.9|726169.9|728205.7|726697.8|727697.8|726163.9|8
1632500890000|2021-09-24 16:28:10|728173.3|726173.3|728212.5|726212.5|728212.5|726707|727693|726173.3|15
1632500900000|2021-09-24 16:28:20|727698.1|726698.1|727705.4|726705.4|728216.5|726708|727698.1|726200|10
1632500910000|2021-09-24 16:28:30|727712.6|726712.6|727707.9|726707.9|727712.6|726712.6|727705.7|726705.7|5
1632500920000|2021-09-24 16:28:40|727708.4|726708.4|727712.5|726712.5|727712.5|726712.5|727707.3|726707.3|8
1632500930000|2021-09-24 16:28:50|727710.4|726710.4|727709.5|726709.5|727710.4|726710.4|727707.7|726707.7|10
1632500940000|2021-09-24 16:29:00|727708|726708|727732.9|726732.9|728233.9|726740.6|727708|726229.3|17
1632500950000|2021-09-24 16:29:10|727732.5|726732.5|727728.8|726728.8|727732.9|726732.9|727728.5|726728.5|14
1632500960000|2021-09-24 16:29:20|727728.7|726728.7|727737.2|726737.2|727737.7|726737.7|727723|726723|6
1632500970000|2021-09-24 16:29:30|727736.2|726736.2|727703.2|726703.2|728201.1|726736.2|727697.9|726195.3|25
1632500980000|2021-09-24 16:29:40|727700.6|726700.6|727728.5|726728.5|727733.2|726733.2|727698.6|726698.6|20
1632500990000|2021-09-24 16:29:50|727727.8|726727.8|727709|726709|728186.9|726727.8|727709|726186.9|13
1632501000000|2021-09-24 16:30:00|727708|726708|727703.4|726703.4|728201.7|726710.5|727681.3|726180.6|27
1632501010000|2021-09-24 16:30:10|727693.4|726693.4|727721.6|726721.6|727724.8|726724.8|727690.3|726690.3|9
1632501020000|2021-09-24 16:30:20|727721.9|726721.9|727711.1|726711.1|727721.9|726721.9|727708.9|726708.9|9
1632501030000|2021-09-24 16:30:30|727702.9|726702.9|727743|726743|727747.6|726747.6|727702.9|726702.9|17
1632501040000|2021-09-24 16:30:40|727741.8|726741.8|727743.1|726743.1|727746.9|726746.9|727741.8|726741.8|4
1632501050000|2021-09-24 16:30:50|727738.5|726738.5|727768.2|726768.2|727783.2|726783.2|727738.5|726738.5|6
1632501060000|2021-09-24 16:31:00|727768.9|726768.9|727768.9|726768.9|727769.9|726769.9|727763.4|726763.4|7
1632501070000|2021-09-24 16:31:10|727766.2|726766.2|727769.9|726769.9|727770.2|726770.2|727766.2|726766.2|6
1632501080000|2021-09-24 16:31:20|727772.8|726772.8|727780.9|726780.9|727780.9|726780.9|727766.2|726766.2|17
1632501090000|2021-09-24 16:31:30|727784|726784|727770.6|726770.6|727784|726784|727769.4|726769.4|8
1632501100000|2021-09-24 16:31:40|727772.7|726772.7|727802.5|726802.5|728317.5|726829|727772.7|726271.5|22
1632501110000|2021-09-24 16:31:50|727804.5|726804.5|728308.5|726308.5|728311.5|726804.5|727804.5|726297.3|9
1632501120000|2021-09-24 16:32:00|728312.6|726312.6|727803|726803|728312.6|726831.4|727803|726308.8|17
1632501130000|2021-09-24 16:32:10|727803.5|726803.5|727809.4|726809.4|728308.8|726816.8|727797.7|726302.8|18
1632501140000|2021-09-24 16:32:20|727803.5|726803.5|727830.7|726830.7|728324.2|726831.2|727802.2|726324.2|20
1632501150000|2021-09-24 16:32:30|727832.3|726832.3|727841|726841|728331.5|726841|727832.3|726326.9|10
1632501160000|2021-09-24 16:32:40|727868.6|726868.6|728379.8|726379.8|728380.4|726881.1|727868.6|726365.2|21
1632501170000|2021-09-24 16:32:50|728380.3|726380.3|727896.4|726896.4|728442.8|726920.4|727893.7|726372.5|28
1632501180000|2021-09-24 16:33:00|727894.6|726894.6|728395.4|726395.4|728400.3|726899.6|727890.5|726388.1|24
1632501190000|2021-09-24 16:33:10|728385.4|726385.4|727914.1|726914.1|728412.9|726915.7|727900.4|726378|23
1632501200000|2021-09-24 16:33:20|727910.4|726910.4|728436.5|726436.5|728436.5|726917.4|727897.4|726400.1|28
1632501210000|2021-09-24 16:33:30|728437.5|726437.5|728532.8|726532.8|728532.8|726945.4|727935.1|726436.5|26
1632501220000|2021-09-24 16:33:40|728529.9|726529.9|728043.5|727043.5|728538.4|727044.9|728032.5|726529.9|23
1632501230000|2021-09-24 16:33:50|728555|726555|728558.3|726558.3|728573.7|726573.7|728555|726555|21
1632501240000|2021-09-24 16:34:00|728550.8|726550.8|728557.5|726557.5|728567.7|726567.7|728550.8|726550.8|22
1632501250000|2021-09-24 16:34:10|728558.2|726558.2|728535.2|726535.2|728558.2|726558.2|728531.1|726531.1|32
1632501260000|2021-09-24 16:34:20|728533.7|726533.7|728543|726543|728543.3|726543.3|728531.3|726531.3|13
1632501270000|2021-09-24 16:34:30|728545.5|726545.5|728569.4|726569.4|728569.8|726569.8|728535.4|726535.4|29
1632501280000|2021-09-24 16:34:40|728568.2|726568.2|728569.8|726569.8|728570|726570|728566|726566|17
1632501290000|2021-09-24 16:34:50|728568.3|726568.3|728581.5|726581.5|728583.2|726583.2|728568.2|726568.2|26
1632501300000|2021-09-24 16:35:00|728579.9|726579.9|728568.2|726568.2|728582.6|726582.6|728556.3|726556.3|28
1632501310000|2021-09-24 16:35:10|728571.2|726571.2|728047.5|727047.5|728571.2|727054.9|728047.5|726547.6|19
1632501320000|2021-09-24 16:35:20|728031.4|727031.4|728550.1|726550.1|728555|727052.3|728031.4|726544.7|16
1632501330000|2021-09-24 16:35:30|728548.7|726548.7|728568.9|726568.9|728573.3|727074.8|728068.7|726547.4|25
1632501340000|2021-09-24 16:35:40|728571.3|726571.3|728593.5|726593.5|728595.9|727097.7|728094.7|726570.8|16
1632501350000|2021-09-24 16:35:50|728592.2|726592.2|728569.1|726569.1|728595.5|727091.6|728068.7|726569.1|23
1632501360000|2021-09-24 16:36:00|728560.6|726560.6|728066.8|727066.8|728574.4|727071.1|728061.3|726552.7|30
1632501370000|2021-09-24 16:36:10|728065.6|727065.6|728062.4|727062.4|728069.7|727069.7|728054.1|727054.1|31
1632501380000|2021-09-24 16:36:20|728062.8|727062.8|728066.5|727066.5|728066.7|727066.7|728062.8|727062.8|21
1632501390000|2021-09-24 16:36:30|728066.2|727066.2|728081|727081|728572.4|727081|728066.1|726562.4|22
1632501400000|2021-09-24 16:36:40|728080.2|727080.2|728584.8|726584.8|728585.6|727080.2|728078.1|726572.8|16
1632501410000|2021-09-24 16:36:50|728088.9|727088.9|728077.6|727077.6|728580.4|727088.9|728065.8|726571.8|17
1632501420000|2021-09-24 16:37:00|728082.6|727082.6|728577|726577|728577.4|727082.6|728070.9|726575.9|19
1632501430000|2021-09-24 16:37:10|728061.9|727061.9|728544.2|726544.2|728555.9|727061.9|728061.9|726539.8|23
1632501440000|2021-09-24 16:37:20|728552.2|726552.2|728537.5|726537.5|728552.2|726552.2|728537.2|726537.2|14
1632501450000|2021-09-24 16:37:30|728542.5|726542.5|728048.2|727048.2|728558.6|727048.2|728036.7|726542.5|19
1632501460000|2021-09-24 16:37:40|728555.7|726555.7|728557.4|726557.4|728561.1|726561.1|728553.1|726553.1|13
1632501470000|2021-09-24 16:37:50|728557.5|726557.5|728558.9|726558.9|728560.1|726560.1|728554.6|726554.6|13
1632501480000|2021-09-24 16:38:00|728559.1|726559.1|728581.6|726581.6|728587.4|726587.4|728559.1|726559.1|19
1632501490000|2021-09-24 16:38:10|728579|726579|728082|727082|728579|727083.7|728078.8|726575.5|8
1632501500000|2021-09-24 16:38:20|728583|726583|728573.3|726573.3|728583|726583|728572.7|726572.7|14
1632501510000|2021-09-24 16:38:30|728577.7|726577.7|728578.8|726578.8|728582.6|726582.6|728577.7|726577.7|10
1632501520000|2021-09-24 16:38:40|728584.9|726584.9|728639.5|726639.5|728641.1|727133.3|728078.5|726584.9|22
1632501530000|2021-09-24 16:38:50|728639.4|726639.4|728140.7|727140.7|728639.4|727141.6|728137.7|726639.4|6
1632501540000|2021-09-24 16:39:00|728146|727146|728149.7|727149.7|728651.4|727151.6|728142.2|726641.8|24
1632501550000|2021-09-24 16:39:10|728150|727150|728147.4|727147.4|728156.1|727156.1|728147.4|727147.4|17
1632501560000|2021-09-24 16:39:20|728150.9|727150.9|728649.5|726649.5|728655.8|727151.7|728148.3|726644.5|21
1632501570000|2021-09-24 16:39:30|728649.4|726649.4|728141.3|727141.3|728649.4|727153.6|728131.4|726649.4|14
1632501580000|2021-09-24 16:39:40|728640.5|726640.5|728650.3|726650.3|728650.3|726650.3|728640.5|726640.5|17
1632501590000|2021-09-24 16:39:50|728647.2|726647.2|728627.3|726627.3|728650.4|727135.1|728133.4|726627.3|13
1632501600000|2021-09-24 16:40:00|728620.5|726620.5|728628.9|726628.9|728628.9|727143.9|728136.1|726620.5|13
1632501610000|2021-09-24 16:40:10|728629.8|726629.8|728605.4|726605.4|728629.8|727132.7|728096.3|726605.4|19
1632501620000|2021-09-24 16:40:20|728601|726601|728597.5|726597.5|728601|726601|728591.9|726591.9|22
1632501630000|2021-09-24 16:40:30|728593.9|726593.9|728598.8|726598.8|728598.8|726598.8|728591.7|726591.7|14
1632501640000|2021-09-24 16:40:40|728596.6|726596.6|728571.2|726571.2|728598|726598|728552.1|726552.1|21
1632501650000|2021-09-24 16:40:50|728571.9|726571.9|728560.6|726560.6|728572.5|726572.5|728560.5|726560.5|10
1632501660000|2021-09-24 16:41:00|728564.8|726564.8|728566.2|726566.2|728566.6|726566.6|728564.8|726564.8|9
1632501670000|2021-09-24 16:41:10|728565.7|726565.7|728563.8|726563.8|728566.2|726566.2|728554.3|726554.3|11
1632501680000|2021-09-24 16:41:20|728559.2|726559.2|728560.4|726560.4|728561.9|726561.9|728554.3|726554.3|11
1632501690000|2021-09-24 16:41:30|728558|726558|728552.4|726552.4|728560.3|726560.3|728549.4|726549.4|7
1632501700000|2021-09-24 16:41:40|728543.7|726543.7|728554.8|726554.8|728554.8|726554.8|728543.7|726543.7|9
1632501710000|2021-09-24 16:41:50|728555.9|726555.9|728560.5|726560.5|728565|726565|728555.9|726555.9|10
1632501720000|2021-09-24 16:42:00|728560|726560|728585.3|726585.3|728591.9|727090.6|728090.6|726551.4|21
1632501730000|2021-09-24 16:42:10|728585|726585|728600.9|726600.9|728606.4|726606.4|728584.6|726584.6|23
1632501740000|2021-09-24 16:42:20|728590.7|726590.7|728624.2|726624.2|728626.1|727125.8|728125.8|726590.7|20
1632501750000|2021-09-24 16:42:30|728126|727126|728642.8|726642.8|728645.1|727134.3|728123.4|726640.8|16
1632501760000|2021-09-24 16:42:40|728644.8|726644.8|728640.1|726640.1|728644.8|727147.4|728134.3|726640.1|20
1632501770000|2021-09-24 16:42:50|728637.2|726637.2|728631.2|726631.2|728638.3|726638.3|728631.2|726631.2|9
1632501780000|2021-09-24 16:43:00|728633|726633|728634.5|726634.5|728635.8|726635.8|728632.4|726632.4|7
1632501790000|2021-09-24 16:43:10|728633.8|726633.8|728634.6|726634.6|728655.3|726655.3|728630.1|726630.1|18
1632501800000|2021-09-24 16:43:20|728634.5|726634.5|728675.4|726675.4|728710|726710|728634.5|726634.5|17
1632501810000|2021-09-24 16:43:30|728677.3|726677.3|728701|726701|728707.2|727206.5|728201.6|726677.3|28
1632501820000|2021-09-24 16:43:40|728701.7|726701.7|728683.1|726683.1|728705|726705|728682|726682|31
1632501830000|2021-09-24 16:43:50|728679.2|726679.2|728653.3|726653.3|728679.2|726679.2|728649.2|726649.2|32
1632501840000|2021-09-24 16:44:00|728652.4|726652.4|728653.4|726653.4|728655.4|726655.4|728650.3|726650.3|19
1632501850000|2021-09-24 16:44:10|728647.7|726647.7|728645.7|726645.7|728659.7|726659.7|728635.7|726635.7|11
1632501860000|2021-09-24 16:44:20|728643|726643|728646.5|726646.5|728658.4|726658.4|728643|726643|9
1632501870000|2021-09-24 16:44:30|728651.3|726651.3|728637.9|726637.9|728653.2|726653.2|728626.5|726626.5|8
1632501880000|2021-09-24 16:44:40|728635.4|726635.4|728643.5|726643.5|728650.7|726650.7|728635.4|726635.4|4
1632501890000|2021-09-24 16:44:50|728647.5|726647.5|728650.7|726650.7|728652.6|726652.6|728647.5|726647.5|5
1632501900000|2021-09-24 16:45:00|728649.9|726649.9|728632.8|726632.8|728657.3|726657.3|728632.8|726632.8|13
1632501910000|2021-09-24 16:45:10|728634.7|726634.7|728631|726631|728634.7|727137.5|728131.8|726623.7|9
1632501920000|2021-09-24 16:45:20|728640.5|726640.5|728625.9|726625.9|728640.5|726640.5|728623.2|726623.2|9
1632501930000|2021-09-24 16:45:30|728625.2|726625.2|728672.7|726672.7|728675.5|727187|728172.3|726625.2|14
1632501940000|2021-09-24 16:45:40|728678.8|726678.8|728677.5|726677.5|728679.7|726679.7|728664.4|726664.4|12
1632501950000|2021-09-24 16:45:50|728676.4|726676.4|728683.9|726683.9|728684.3|726684.3|728676.4|726676.4|21
1632501960000|2021-09-24 16:46:00|728684.2|726684.2|728642|726642|728684.2|726684.2|728634.5|726634.5|26
1632501970000|2021-09-24 16:46:10|728641.7|726641.7|728649.9|726649.9|728654.1|726654.1|728641.7|726641.7|23
1632501980000|2021-09-24 16:46:20|728648.4|726648.4|728630.2|726630.2|728648.9|726648.9|728630.2|726630.2|10
1632501990000|2021-09-24 16:46:30|728628.5|726628.5|728641|726641|728648.4|727143|728142.1|726613.2|23
1632502000000|2021-09-24 16:46:40|728639.5|726639.5|728631.9|726631.9|728658.9|727157.6|728157.6|726608.5|22
1632502010000|2021-09-24 16:46:50|728633.4|726633.4|728635.5|726635.5|728645|726645|728630.6|726630.6|13
1632502020000|2021-09-24 16:47:00|728633.9|726633.9|728624.1|726624.1|728660.8|727166.9|728148.1|726624.1|17
1632502030000|2021-09-24 16:47:10|728603.7|726603.7|728603.7|726603.7|728605.3|726605.3|728603.7|726603.7|3
1632502040000|2021-09-24 16:47:20|728627.5|726627.5|728653.9|726653.9|728654.1|726654.1|728607.5|726607.5|24
1632502050000|2021-09-24 16:47:30|728653.8|726653.8|728653.8|726653.8|728657.1|726657.1|728651.5|726651.5|11
1632502060000|2021-09-24 16:47:40|728653.4|726653.4|728653.2|726653.2|728653.8|726653.8|728651|726651|7
1632502070000|2021-09-24 16:47:50|728653.5|726653.5|728689|726689|728692|727150.9|728150.9|726646.9|9
1632502080000|2021-09-24 16:48:00|728648.7|726648.7|728667|726667|728672|726672|728648.7|726648.7|5
1632502090000|2021-09-24 16:48:10|728663.4|726663.4|728675.3|726675.3|728675.3|726675.3|728657.5|726657.5|10
1632502100000|2021-09-24 16:48:20|728667.5|726667.5|728653.5|726653.5|728681.6|726681.6|728640.8|726640.8|9
1632502110000|2021-09-24 16:48:30|728651.7|726651.7|728152.4|727152.4|728655.2|727152.4|728151|726651.7|11
1632502120000|2021-09-24 16:48:40|728150.9|727150.9|728642.9|726642.9|728660.3|727156.9|728150.9|726641.6|15
1632502130000|2021-09-24 16:48:50|728644.5|726644.5|728633.3|726633.3|728644.5|727126|728126|726619.5|20
1632502140000|2021-09-24 16:49:00|728635.1|726635.1|728640.2|726640.2|728647.1|726647.1|728626.4|726626.4|13
1632502150000|2021-09-24 16:49:10|728638.3|726638.3|728638.3|726638.3|728638.5|726638.5|728626|726626|7
1632502160000|2021-09-24 16:49:20|728635.9|726635.9|728643.5|726643.5|728644.6|726644.6|728625.8|726625.8|8
1632502170000|2021-09-24 16:49:30|728640.8|726640.8|728634.9|726634.9|728641.1|726641.1|728631.1|726631.1|6
1632502180000|2021-09-24 16:49:40|728639.8|726639.8|728683.5|726683.5|728683.5|727181.9|728181.9|726636.8|11
1632502190000|2021-09-24 16:49:50|728683|726683|728676.9|726676.9|728683.5|726683.5|728657.6|726657.6|15
1632502200000|2021-09-24 16:50:00|728675|726675|728143.3|727143.3|728684.3|727147.8|728143.3|726635.8|15
1632502210000|2021-09-24 16:50:10|728140.3|727140.3|728626.8|726626.8|728642.3|727141.4|728139.1|726626.8|11
1632502220000|2021-09-24 16:50:20|728615.1|726615.1|728625.3|726625.3|728633.1|727133.1|728129.2|726611.6|10
1632502230000|2021-09-24 16:50:30|728621.8|726621.8|728622.8|726622.8|728625.2|726625.2|728621.5|726621.5|13
1632502240000|2021-09-24 16:50:40|728624.6|726624.6|728130.4|727130.4|728632.6|727134.1|728130.4|726624.6|14
1632502250000|2021-09-24 16:50:50|728130.6|727130.6|728646|726646|728646|727146.4|728130.6|726613.1|17
1632502260000|2021-09-24 16:51:00|728645|726645|728636.5|726636.5|728648.1|726648.1|728634.2|726634.2|15
1632502270000|2021-09-24 16:51:10|728639.4|726639.4|728642.5|726642.5|728644.1|726644.1|728636.8|726636.8|12
1632502280000|2021-09-24 16:51:20|728643.9|726643.9|728634.8|726634.8|728649.8|726649.8|728634.8|726634.8|17
1632502290000|2021-09-24 16:51:30|728637.8|726637.8|728643.9|726643.9|728645.9|726645.9|728637.3|726637.3|16
1632502300000|2021-09-24 16:51:40|728650.9|726650.9|728149.8|727149.8|728650.9|727149.8|728149.8|726628.7|8
1632502310000|2021-09-24 16:51:50|728645.1|726645.1|728641.3|726641.3|728645.3|726645.3|728641.3|726641.3|12
1632502320000|2021-09-24 16:52:00|728649.2|726649.2|728642.7|726642.7|728652.9|726652.9|728642.1|726642.1|12
1632502330000|2021-09-24 16:52:10|728642.8|726642.8|728640.9|726640.9|728649.6|726649.6|728640.9|726640.9|15
1632502340000|2021-09-24 16:52:20|728638.5|726638.5|728642.7|726642.7|728645.2|726645.2|728638.5|726638.5|6
1632502350000|2021-09-24 16:52:30|728650|726650|728632.7|726632.7|728650|726650|728618.6|726618.6|21
1632502360000|2021-09-24 16:52:40|728634.3|726634.3|728623.5|726623.5|728634.3|726634.3|728616.2|726616.2|10
1632502370000|2021-09-24 16:52:50|728627.4|726627.4|728618.8|726618.8|728634|726634|728601|726601|14
1632502380000|2021-09-24 16:53:00|728618.9|726618.9|728637|726637|728638|726638|728618.9|726618.9|12
1632502390000|2021-09-24 16:53:10|728622|726622|728623.5|726623.5|728628.4|726628.4|728621.3|726621.3|5
1632502400000|2021-09-24 16:53:20|728622.6|726622.6|728627.7|726627.7|728630.7|726630.7|728619.3|726619.3|8
1632502410000|2021-09-24 16:53:30|728627.5|726627.5|728624.8|726624.8|728634.1|727132.1|728131.8|726615.2|12
1632502420000|2021-09-24 16:53:40|728623|726623|728621.4|726621.4|728628.9|726628.9|728619.1|726619.1|19
1632502430000|2021-09-24 16:53:50|728617.5|726617.5|728628.5|726628.5|728628.5|726628.5|728617.5|726617.5|9
1632502440000|2021-09-24 16:54:00|728625.7|726625.7|728608|726608|728626.5|726626.5|728608|726608|12
1632502450000|2021-09-24 16:54:10|728613.6|726613.6|728621.2|726621.2|728624.5|726624.5|728605.8|726605.8|18
1632502460000|2021-09-24 16:54:20|728620.9|726620.9|728605|726605|728622.6|727119.1|728117.5|726605|8
1632502470000|2021-09-24 16:54:30|728605.6|726605.6|728592.2|726592.2|728608.4|726608.4|728592.2|726592.2|7
1632502480000|2021-09-24 16:54:40|728593.5|726593.5|728602.4|726602.4|728604.3|726604.3|728593.5|726593.5|8
1632502490000|2021-09-24 16:54:50|728602.7|726602.7|728601|726601|728609.2|726609.2|728591.1|726591.1|14
1632502500000|2021-09-24 16:55:00|728599.7|726599.7|728595.9|726595.9|728610.7|726610.7|728592.9|726592.9|16
1632502510000|2021-09-24 16:55:10|728593.2|726593.2|728588|726588|728605.4|727083|728083|726583.8|19
1632502520000|2021-09-24 16:55:20|728082.8|727082.8|728590.5|726590.5|728590.5|727086.2|728082.8|726582.9|5
1632502530000|2021-09-24 16:55:30|728594.7|726594.7|728580.5|726580.5|728594.7|726594.7|728580.5|726580.5|5
1632502540000|2021-09-24 16:55:40|728568.9|726568.9|728524.6|726524.6|728576.4|727006.3|727987|726471.5|24
1632502550000|2021-09-24 16:55:50|728531.5|726531.5|728511.9|726511.9|728553.6|727029.8|728014.7|726485.9|18
1632502560000|2021-09-24 16:56:00|728516.2|726516.2|728030.2|727030.2|728526.2|727030.2|728024|726516.2|13
1632502570000|2021-09-24 16:56:10|728027.2|727027.2|728516.5|726516.5|728519.2|727030.2|728019.1|726512.5|15
1632502580000|2021-09-24 16:56:20|728518.6|726518.6|728519.3|726519.3|728523.5|726523.5|728514.6|726514.6|8
1632502590000|2021-09-24 16:56:30|728518.2|726518.2|728520.3|726520.3|728525.2|726525.2|728516.9|726516.9|9
1632502600000|2021-09-24 16:56:40|728520.8|726520.8|728509.4|726509.4|728521.4|726521.4|728502.7|726502.7|19
1632502610000|2021-09-24 16:56:50|728510.4|726510.4|728527.5|726527.5|728527.5|727026.3|728026.3|726496.4|13
1632502620000|2021-09-24 16:57:00|728527|726527|728516|726516|728530.2|726530.2|728511.7|726511.7|18
1632502630000|2021-09-24 16:57:10|728509.2|726509.2|728518.6|726518.6|728519|726519|728509.2|726509.2|7
1632502640000|2021-09-24 16:57:20|728520.2|726520.2|728572.2|726572.2|728572.2|726572.2|728518.2|726518.2|18
1632502650000|2021-09-24 16:57:30|728577.3|726577.3|728572.4|726572.4|728577.3|726577.3|728561.8|726561.8|7
1632502660000|2021-09-24 16:57:40|728575.1|726575.1|728576|726576|728576|726576|728562.8|726562.8|14
1632502670000|2021-09-24 16:57:50|728574.8|726574.8|728570.7|726570.7|728576.4|726576.4|728565.1|726565.1|14
1632502680000|2021-09-24 16:58:00|728572.1|726572.1|728576.7|726576.7|728576.7|726576.7|728564.7|726564.7|8
1632502690000|2021-09-24 16:58:10|728574.1|726574.1|728574.6|726574.6|728577.6|726577.6|728566.4|726566.4|11
1632502700000|2021-09-24 16:58:20|728574.9|726574.9|728578.8|726578.8|728586.8|726586.8|728570.9|726570.9|11
1632502710000|2021-09-24 16:58:30|728576.9|726576.9|728093.3|727093.3|728595.4|727096.5|728093.3|726576.9|13
1632502720000|2021-09-24 16:58:40|728095.9|727095.9|728584.5|726584.5|728608.4|727111.3|728084.4|726584.5|18
1632502730000|2021-09-24 16:58:50|728584|726584|728581.8|726581.8|728591.1|726591.1|728580.7|726580.7|12
1632722460000|2021-09-27 06:01:00|727520.5|725520.5|727469.9|725469.9|727539.7|725539.7|727394.5|725394.5|29
1632722470000|2021-09-27 06:01:10|727438|725438|727429|725429|727447.7|725447.7|727412.7|725412.7|23
1632722480000|2021-09-27 06:01:20|727412.8|725412.8|727401.2|725401.2|727434.4|725434.4|727401.2|725401.2|7
1632722490000|2021-09-27 06:01:30|727425.3|725425.3|727442.9|725442.9|727444.2|725444.2|727422.1|725422.1|6
1632722500000|2021-09-27 06:01:40|727436.2|725436.2|727424.1|725424.1|727457.4|725457.4|727424.1|725424.1|17
1632722510000|2021-09-27 06:01:50|727428.2|725428.2|727472|725472|727485.9|725485.9|727428.2|725428.2|22
1632722520000|2021-09-27 06:02:00|727470.6|725470.6|727450.7|725450.7|727480.4|725480.4|727450.7|725450.7|18
1632722530000|2021-09-27 06:02:10|727437.5|725437.5|727455.3|725455.3|727455.3|725455.3|727437.5|725437.5|11
1632722540000|2021-09-27 06:02:20|727424.9|725424.9|727440.4|725440.4|727440.4|725912.4|726912.4|725396.7|24
1632722550000|2021-09-27 06:02:30|727438.7|725438.7|727432.1|725432.1|727440|725440|727404.5|725404.5|16
1632722560000|2021-09-27 06:02:40|727433.1|725433.1|727268.7|725268.7|727433.1|725433.1|727264.9|725264.9|21
1632722570000|2021-09-27 06:02:50|727261.8|725261.8|727263.7|725263.7|727274|725274|727228|725228|20
1632722580000|2021-09-27 06:03:00|727254.6|725254.6|727283.3|725283.3|727283.3|725283.3|727247.8|725247.8|16
1632722590000|2021-09-27 06:03:10|727275.4|725275.4|727276.1|725276.1|727281.4|725281.4|727266.7|725266.7|13
1632722600000|2021-09-27 06:03:20|727281.4|725281.4|727283.2|725283.2|727290.6|725290.6|727280.3|725280.3|9
1632722610000|2021-09-27 06:03:30|727283.1|725283.1|727322|725322|727322|725322|727261.8|725261.8|19
1632722620000|2021-09-27 06:03:40|727318.7|725318.7|727291.1|725291.1|727321.2|725321.2|727291.1|725291.1|14
1632722630000|2021-09-27 06:03:50|727296.3|725296.3|727335|725335|727377.9|725377.9|727188.3|725188.3|19
1632722640000|2021-09-27 06:04:00|727359|725359|727362.6|725362.6|727364.6|725364.6|727335|725335|20
1632722650000|2021-09-27 06:04:10|727368.3|725368.3|727344.5|725344.5|727375.3|725375.3|727344.5|725344.5|25
1632722660000|2021-09-27 06:04:20|727343.5|725343.5|727322.8|725322.8|727351.5|725351.5|727322.8|725322.8|13
1632722670000|2021-09-27 06:04:30|727334.4|725334.4|727310.6|725310.6|727370.4|725370.4|727310.6|725310.6|20
1632722680000|2021-09-27 06:04:40|727320.8|725320.8|727350.9|725350.9|727355.4|725355.4|727211|725211|17
1632722690000|2021-09-27 06:04:50|727354.4|725354.4|727338.4|725338.4|727354.4|725354.4|727334.2|725334.2|17
1632722700000|2021-09-27 06:05:00|727339.2|725339.2|727205.9|725205.9|727339.2|725339.2|727192|725192|15
1632722710000|2021-09-27 06:05:10|727219.7|725219.7|727233.9|725233.9|727270.3|725270.3|727205.1|725205.1|21
1632722720000|2021-09-27 06:05:20|727220.3|725220.3|727234.9|725234.9|727247.2|725247.2|727220|725220|19
1632722730000|2021-09-27 06:05:30|727234.8|725234.8|727250.2|725250.2|727250.2|725250.2|727224.9|725224.9|15
1632722740000|2021-09-27 06:05:40|727250.8|725250.8|727261.6|725261.6|727269.8|725269.8|727241.1|725241.1|16
1632722750000|2021-09-27 06:05:50|727262.6|725262.6|727264.6|725264.6|727274.5|725274.5|727260.3|725260.3|22
1632722760000|2021-09-27 06:06:00|727263.7|725263.7|727264.1|725264.1|727274.5|725274.5|727262|725262|23
1632722770000|2021-09-27 06:06:10|727272.8|725272.8|727204.1|725204.1|727293.2|725293.2|727145.5|725145.5|29
1632722780000|2021-09-27 06:06:20|727204.4|725204.4|727258.2|725258.2|727276.2|725276.2|727201.2|725201.2|25
1632722790000|2021-09-27 06:06:30|727278.8|725278.8|727243.6|725243.6|727278.8|725278.8|727243.5|725243.5|19
1632722800000|2021-09-27 06:06:40|727244.1|725244.1|727072|725072|727245.5|725245.5|727010.4|725010.4|28
1632722810000|2021-09-27 06:06:50|727061.7|725061.7|727165.5|725165.5|727177.7|725177.7|727045.1|725045.1|31
1632722820000|2021-09-27 06:07:00|727163.1|725163.1|727163.5|725163.5|727170.4|725170.4|727157.9|725157.9|14
1632722830000|2021-09-27 06:07:10|727163.7|725163.7|727160.8|725160.8|727174.8|725174.8|727156.2|725156.2|9
1632722840000|2021-09-27 06:07:20|727173.7|725173.7|727208|725208|727218.4|725218.4|727164.6|725164.6|21
1632722850000|2021-09-27 06:07:30|727210.3|725210.3|727240|725240|727240|725240|727208.6|725208.6|10
1632722860000|2021-09-27 06:07:40|727218|725218|727229.2|725229.2|727230.2|725230.2|727216|725216|5
1632722870000|2021-09-27 06:07:50|727229.5|725229.5|727254.9|725254.9|727254.9|725254.9|727227.7|725227.7|12
1632722880000|2021-09-27 06:08:00|727245.6|725245.6|727276.3|725276.3|727279|725279|727244|725244|23
1632722890000|2021-09-27 06:08:10|727279|725279|727267|725267|727279|725279|727255.8|725255.8|17
1632722900000|2021-09-27 06:08:20|727265.7|725265.7|727260.4|725260.4|727268.1|725268.1|727258.1|725258.1|11
1632722910000|2021-09-27 06:08:30|727260.6|725260.6|727269.5|725269.5|727322.3|725322.3|727258.5|725258.5|19
1632722920000|2021-09-27 06:08:40|727271.1|725271.1|727263.5|725263.5|727279.6|725279.6|727259.1|725259.1|9
1632722930000|2021-09-27 06:08:50|727263.4|725263.4|727271.1|725271.1|727278.9|725278.9|727263.4|725263.4|13
1632722940000|2021-09-27 06:09:00|727270.2|725270.2|727251.9|725251.9|727272.5|725272.5|727251.1|725251.1|14
1632722950000|2021-09-27 06:09:10|727258.5|725258.5|727252.7|725252.7|727258.5|725258.5|727252.7|725252.7|6
1632722960000|2021-09-27 06:09:20|727251.6|725251.6|727236.5|725236.5|727275|725275|727236.5|725236.5|11
1632722970000|2021-09-27 06:09:30|727249.5|725249.5|727263.4|725263.4|727263.4|725263.4|727235.8|725235.8|19
1632722980000|2021-09-27 06:09:40|727263.6|725263.6|727255.1|725255.1|727263.7|725263.7|727255.1|725255.1|4
1632722990000|2021-09-27 06:09:50|727256.4|725256.4|727252|725252|727268.1|725268.1|727251.9|725251.9|12
1632723000000|2021-09-27 06:10:00|727250.6|725250.6|727230.6|725230.6|727250.6|725250.6|727226.6|725226.6|17
1632723010000|2021-09-27 06:10:10|727211.1|725211.1|727233.3|725233.3|727234.6|725234.6|727211.1|725211.1|24
1632723020000|2021-09-27 06:10:20|727233.6|725233.6|727242.5|725242.5|727257.9|725257.9|727222.9|725222.9|24
1632723030000|2021-09-27 06:10:30|727259.2|725259.2|727244.3|725244.3|727259.2|725259.2|727240.8|725240.8|12
1632723040000|2021-09-27 06:10:40|727245.6|725245.6|727222|725222|727252.6|725252.6|727217.2|725217.2|22
1632723050000|2021-09-27 06:10:50|727201.2|725201.2|727229.8|725229.8|727229.8|725229.8|727200.6|725200.6|15
1632723060000|2021-09-27 06:11:00|727226.5|725226.5|727216|725216|727228.9|725228.9|727215.2|725215.2|9
1632723070000|2021-09-27 06:11:10|727208.8|725208.8|727221.5|725221.5|727225.8|725225.8|727208.5|725208.5|13
1632723080000|2021-09-27 06:11:20|727215.3|725215.3|727221.9|725221.9|727242.5|725242.5|727198.6|725198.6|11
1632723090000|2021-09-27 06:11:30|727244.7|725244.7|727233.6|725233.6|727262.1|725262.1|727233.1|725233.1|14
1632723100000|2021-09-27 06:11:40|727239.5|725239.5|727261.7|725261.7|727277.1|725277.1|727233.4|725233.4|20
1632723110000|2021-09-27 06:11:50|727248.4|725248.4|727215.1|725215.1|727268|725268|727215.1|725215.1|24
1632723120000|2021-09-27 06:12:00|727205.7|725205.7|727201.4|725201.4|727216.7|725216.7|727192.9|725192.9|23
1632723130000|2021-09-27 06:12:10|727176.9|725176.9|727209.8|725209.8|727211.9|725211.9|727176.9|725176.9|14
1632723140000|2021-09-27 06:12:20|727207.6|725207.6|727211.4|725211.4|727212.8|725212.8|727207.6|725207.6|14
1632723150000|2021-09-27 06:12:30|727210.5|725210.5|727245.1|725245.1|727252.3|725252.3|727210.5|725210.5|16
1632723160000|2021-09-27 06:12:40|727236.3|725236.3|727243.9|725243.9|727251.1|725251.1|727235.1|725235.1|11
1632723170000|2021-09-27 06:12:50|727243.7|725243.7|727247.5|725247.5|727257.4|725257.4|727243.1|725243.1|13
1632723180000|2021-09-27 06:13:00|727244.2|725244.2|727221|725221|727244.6|725244.6|727221|725221|15
1632723190000|2021-09-27 06:13:10|727221.5|725221.5|727230|725230|727254|725254|727221.5|725221.5|6
1632723200000|2021-09-27 06:13:20|727240|725240|727234.6|725234.6|727240|725240|727234.6|725234.6|2
1632723210000|2021-09-27 06:13:30|727235|725235|727232.8|725232.8|727235|725235|727232.8|725232.8|6
1632723220000|2021-09-27 06:13:40|727236|725236|727241.4|725241.4|727241.4|725241.4|727232.8|725232.8|10
1632723230000|2021-09-27 06:13:50|727238.5|725238.5|727237.1|725237.1|727247.5|725247.5|727232.6|725232.6|12
1632723240000|2021-09-27 06:14:00|727238.1|725238.1|727235.2|725235.2|727238.5|725238.5|727235.2|725235.2|8
1632723250000|2021-09-27 06:14:10|727234.8|725234.8|727248.3|725248.3|727248.3|725248.3|727234.8|725234.8|11
1632723260000|2021-09-27 06:14:20|727237.6|725237.6|727229.1|725229.1|727237.6|725237.6|727212.8|725212.8|16
1632723270000|2021-09-27 06:14:30|727228.3|725228.3|727217.8|725217.8|727232.5|725232.5|727213.4|725213.4|19
1632723280000|2021-09-27 06:14:40|727215.5|725215.5|727203.1|725203.1|727215.5|725215.5|727188.4|725188.4|17
1632723290000|2021-09-27 06:14:50|727198.2|725198.2|727207.5|725207.5|727219.3|725219.3|727198|725198|18
1632723300000|2021-09-27 06:15:00|727220.8|725220.8|727202.4|725202.4|727221.1|725221.1|727202.1|725202.1|14
1632723310000|2021-09-27 06:15:10|727211|725211|727203|725203|727211|725211|727200.4|725200.4|9
1632723320000|2021-09-27 06:15:20|727192.9|725192.9|727186.6|725186.6|727214.4|725214.4|727180.9|725180.9|22
1632723330000|2021-09-27 06:15:30|727183.9|725183.9|727182.9|725182.9|727185.2|725185.2|727178.3|725178.3|17
1632723340000|2021-09-27 06:15:40|727182.2|725182.2|727174.9|725174.9|727189.1|725189.1|727167|725167|15
1632723350000|2021-09-27 06:15:50|727173.6|725173.6|727033|725033|727189|725189|727023.7|725023.7|22
1632723360000|2021-09-27 06:16:00|727042.6|725042.6|726759.7|724759.7|727048.5|725048.5|726759.7|724759.7|26
1632723370000|2021-09-27 06:16:10|726751.2|724751.2|726688.7|724688.7|726871.3|724871.3|726688.7|724688.7|26
1632723380000|2021-09-27 06:16:20|726679.4|724679.4|726695|724695|726712|724712|726677.5|724677.5|29
1632723390000|2021-09-27 06:16:30|726693.4|724693.4|726704.3|724704.3|726740.6|724740.6|726693.4|724693.4|30
1632723400000|2021-09-27 06:16:40|726702.2|724702.2|726661.1|724661.1|726708.3|724708.3|726661.1|724661.1|26
1632723410000|2021-09-27 06:16:50|726670.7|724670.7|726676.5|724676.5|726687.3|725173.5|726173.5|724653.7|27
1632723420000|2021-09-27 06:17:00|726675.6|724675.6|726674.8|724674.8|726713.6|724713.6|726594.9|724594.9|23
1632723430000|2021-09-27 06:17:10|726675|724675|726665.5|724665.5|726690.6|724690.6|726620.2|724620.2|20
1632723440000|2021-09-27 06:17:20|726521.7|724521.7|726703.5|724703.5|726706.1|724706.1|726521.7|724521.7|9
1632723450000|2021-09-27 06:17:30|726704.2|724704.2|726699.4|724699.4|726744.8|724744.8|726687.9|724687.9|15
1632723460000|2021-09-27 06:17:40|726697.1|724697.1|726650.1|724650.1|726750.2|724750.2|726614.4|724614.4|29
1632723470000|2021-09-27 06:17:50|726640.9|724640.9|726668.3|724668.3|726676.6|724676.6|726623.1|724623.1|19
1632723480000|2021-09-27 06:18:00|726673.5|724673.5|726712.8|724712.8|726751.7|724751.7|726642.5|724642.5|23
1632723490000|2021-09-27 06:18:10|726716.5|724716.5|726695.3|724695.3|726743.6|724743.6|726682|724682|21
1632723500000|2021-09-27 06:18:20|726695.7|724695.7|726749|724749|726755.2|724755.2|726690.8|724690.8|19
1632723510000|2021-09-27 06:18:30|726756.8|724756.8|726744.2|724744.2|726756.8|724756.8|726710.1|724710.1|20
1632723520000|2021-09-27 06:18:40|726718.7|724718.7|726746.3|724746.3|726785.6|724785.6|726671.6|724671.6|23
1632723530000|2021-09-27 06:18:50|726742.7|724742.7|726744.9|724744.9|726773.6|724773.6|726741.6|724741.6|9
1632723540000|2021-09-27 06:19:00|726743|724743|726758.2|724758.2|726807.8|724807.8|726738.5|724738.5|18
1632723550000|2021-09-27 06:19:10|726737.5|724737.5|726786|724786|726813.6|724813.6|726731.7|724731.7|15
1632723560000|2021-09-27 06:19:20|726758.2|724758.2|726766.6|724766.6|726803.2|724803.2|726758.2|724758.2|6
1632723570000|2021-09-27 06:19:30|726803.7|724803.7|726711.4|724711.4|726803.7|724803.7|726708|724708|19
1632723580000|2021-09-27 06:19:40|726764.6|724764.6|726751.8|724751.8|726764.6|724764.6|726707|724707|18
1632723590000|2021-09-27 06:19:50|726735|724735|726719.1|724719.1|726778.7|724778.7|726711.9|724711.9|13
1632723600000|2021-09-27 06:20:00|726721.5|724721.5|726746.6|724746.6|726746.6|724746.6|726719.7|724719.7|20
1632723610000|2021-09-27 06:20:10|726738.2|724738.2|726728.7|724728.7|726753.5|724753.5|726728.7|724728.7|11
1632723620000|2021-09-27 06:20:20|726727.5|724727.5|726808.8|724808.8|726877.5|724877.5|726727.5|724727.5|29
1632723630000|2021-09-27 06:20:30|726807.6|724807.6|726813.5|724813.5|726827.5|724827.5|726789|724789|22
1632723640000|2021-09-27 06:20:40|726797.3|724797.3|726808.8|724808.8|726821.9|724821.9|726791.1|724791.1|19
1632723650000|2021-09-27 06:20:50|726810.3|724810.3|726820.7|724820.7|726821.2|724821.2|726795.7|724795.7|16
1632723660000|2021-09-27 06:21:00|726820.6|724820.6|726857.9|724857.9|726861.9|724861.9|726808|724808|21
1632723670000|2021-09-27 06:21:10|726861.7|724861.7|726864.5|724864.5|726906.2|724906.2|726845.1|724845.1|24
1632723680000|2021-09-27 06:21:20|726841.4|724841.4|726947.2|724947.2|726947.2|724947.2|726841.4|724841.4|15
1632723690000|2021-09-27 06:21:30|726940.5|724940.5|726908.7|724908.7|726999.2|724999.2|726908.7|724908.7|17
1632723700000|2021-09-27 06:21:40|726911.9|724911.9|726945|724945|726968.3|724968.3|726907.2|724907.2|18
1632723710000|2021-09-27 06:21:50|726934.7|724934.7|726911.1|724911.1|726936.3|724936.3|726911.1|724911.1|9
1632723720000|2021-09-27 06:22:00|726911.5|724911.5|726895.2|724895.2|726962.4|724962.4|726895.2|724895.2|28
1632723730000|2021-09-27 06:22:10|726878|724878|726885.1|724885.1|726918.4|724918.4|726878|724878|20
1632723740000|2021-09-27 06:22:20|726895|724895|726916.3|724916.3|726916.8|724916.8|726885.8|724885.8|15
1632723750000|2021-09-27 06:22:30|726903.4|724903.4|726926.3|724926.3|726957.6|724957.6|726873.3|724873.3|22
1632723760000|2021-09-27 06:22:40|726925.8|724925.8|726945.5|724945.5|726945.5|724945.5|726925.8|724925.8|16
1632723770000|2021-09-27 06:22:50|726946.2|724946.2|726953.1|724953.1|726959.4|724959.4|726944.4|724944.4|12
1632723780000|2021-09-27 06:23:00|726963.1|724963.1|727019|725019|727071.6|725071.6|726956.5|724956.5|20
1632723790000|2021-09-27 06:23:10|727057|725057|727073.8|725073.8|727076.2|725076.2|727008.1|725008.1|20
1632723800000|2021-09-27 06:23:20|727109.6|725109.6|727037.8|725037.8|727127.7|725127.7|727032.5|725032.5|17
1632723810000|2021-09-27 06:23:30|727114|725114|727134.6|725134.6|727144.2|725144.2|727106.5|725106.5|31
1632723820000|2021-09-27 06:23:40|727137.6|725137.6|727133.9|725133.9|727142.5|725142.5|727128|725128|21
1632723830000|2021-09-27 06:23:50|727134.3|725134.3|727128.4|725128.4|727134.3|725134.3|727119.2|725119.2|10
1632723840000|2021-09-27 06:24:00|727129|725129|727156.3|725156.3|727156.3|725156.3|727125.7|725125.7|19
1632723850000|2021-09-27 06:24:10|727157.7|725157.7|727162.2|725162.2|727188|725188|727131.4|725131.4|20
1632723860000|2021-09-27 06:24:20|727162|725162|727255|725255|727259.2|725259.2|727160.3|725160.3|27
1632723870000|2021-09-27 06:24:30|727269.3|725269.3|727214.2|725214.2|727269.3|725269.3|727195.3|725195.3|14
1632723880000|2021-09-27 06:24:40|727208.6|725208.6|727213.2|725213.2|727254.6|725254.6|727208.6|725208.6|20
1632723890000|2021-09-27 06:24:50|727258.1|725258.1|727251.8|725251.8|727282.3|725282.3|727233.4|725233.4|18
1632723900000|2021-09-27 06:25:00|727246.5|725246.5|727252.1|725252.1|727289.7|725289.7|727232.7|725232.7|25
1632723910000|2021-09-27 06:25:10|727256.8|725256.8|727258.6|725258.6|727262.8|725262.8|727245.7|725245.7|18
1632723920000|2021-09-27 06:25:20|727246.8|725246.8|727148.3|725148.3|727271.9|725271.9|727129.5|725129.5|25
1632723930000|2021-09-27 06:25:30|727156.8|725156.8|727131.1|725131.1|727181.5|725181.5|727118.4|725118.4|25
1632723940000|2021-09-27 06:25:40|727133.5|725133.5|727128.7|725128.7|727164.8|725164.8|727115|725115|22
1632723950000|2021-09-27 06:25:50|727126.9|725126.9|727179.4|725179.4|727188.3|725188.3|727115.7|725115.7|23
1632723960000|2021-09-27 06:26:00|727193.4|725193.4|727180.8|725180.8|727193.4|725193.4|727179.9|725179.9|17
1632723970000|2021-09-27 06:26:10|727179|725179|727176.7|725176.7|727183|725183|727174.1|725174.1|16
1632723980000|2021-09-27 06:26:20|727184.3|725184.3|727172.3|725172.3|727184.8|725184.8|727166.7|725166.7|10
1632723990000|2021-09-27 06:26:30|727173.5|725173.5|727230.1|725230.1|727232.6|725232.6|727159.1|725159.1|27
1632724000000|2021-09-27 06:26:40|727229.5|725229.5|727161.2|725161.2|727229.5|725229.5|727141.4|725141.4|19
1632724010000|2021-09-27 06:26:50|727161.3|725161.3|727134.3|725134.3|727162.8|725162.8|727115|725115|18
1632724020000|2021-09-27 06:27:00|727143.1|725143.1|727135.6|725135.6|727144.4|725144.4|727127|725127|9
1632724030000|2021-09-27 06:27:10|727136.7|725136.7|727139.8|725139.8|727146.2|725146.2|727120.1|725120.1|16
1632724040000|2021-09-27 06:27:20|727125|725125|727123.4|725123.4|727126.2|725126.2|727104.5|725104.5|11
1632724050000|2021-09-27 06:27:30|727103.4|725103.4|727111.9|725111.9|727120.4|725120.4|727103.3|725103.3|21
1632724060000|2021-09-27 06:27:40|727113.8|725113.8|727102.2|725102.2|727131.5|725131.5|727096.9|725096.9|15
1632724070000|2021-09-27 06:27:50|727124.7|725124.7|727085.3|725085.3|727124.7|725124.7|727072|725072|19
1632724080000|2021-09-27 06:28:00|727091.1|725091.1|727091.7|725091.7|727105.7|725105.7|727091.1|725091.1|17
1632724090000|2021-09-27 06:28:10|727092|725092|727086.8|725086.8|727110.9|725110.9|727063.1|725063.1|24
1632724100000|2021-09-27 06:28:20|727085|725085|727106.8|725106.8|727118.1|725118.1|727059.9|725059.9|29
1632724110000|2021-09-27 06:28:30|727100|725100|727113|725113|727118.4|725118.4|727100|725100|15
1632724120000|2021-09-27 06:28:40|727115.5|725115.5|727103.4|725103.4|727115.5|725115.5|727100.4|725100.4|8
1632724130000|2021-09-27 06:28:50|727105.1|725105.1|727107.4|725107.4|727108.2|725108.2|727105.1|725105.1|7
1632724140000|2021-09-27 06:29:00|727107.3|725107.3|727112|725112|727112|725112|727104.7|725104.7|4
1632724150000|2021-09-27 06:29:10|727115.3|725115.3|727113|725113|727116.4|725116.4|727107.4|725107.4|15
1632724160000|2021-09-27 06:29:20|727115.8|725115.8|727129.2|725129.2|727161.8|725638.7|726638.7|725108.4|21
1632724170000|2021-09-27 06:29:30|727114.2|725114.2|727150.6|725150.6|727150.6|725150.6|727114.2|725114.2|15
1632724180000|2021-09-27 06:29:40|727149.9|725149.9|727297.7|725297.7|727297.7|725297.7|727141.9|725141.9|25
1632724190000|2021-09-27 06:29:50|727274.5|725274.5|727260.6|725260.6|727274.5|725274.5|727248.7|725248.7|19
1632724200000|2021-09-27 06:30:00|727275.8|725275.8|727255.2|725255.2|727275.8|725275.8|727245.3|725245.3|20
1632724210000|2021-09-27 06:30:10|727269.1|725269.1|727261.2|725261.2|727274.3|725274.3|727239.1|725239.1|24
1632724220000|2021-09-27 06:30:20|727264.3|725264.3|727248.8|725248.8|727269.5|725269.5|727240.1|725240.1|20
1632724230000|2021-09-27 06:30:30|727252.7|725252.7|727177.3|725177.3|727256.7|725256.7|727177.3|725177.3|19
1632724240000|2021-09-27 06:30:40|727164.5|725164.5|727298.8|725298.8|727298.8|725298.8|727164.5|725164.5|27
1632724250000|2021-09-27 06:30:50|727294|725294|727287.6|725287.6|727300.1|725777.5|726777.5|725183|23
1632724260000|2021-09-27 06:31:00|727289.4|725289.4|727281.9|725281.9|727291.1|725291.1|727215.7|725215.7|23
1632724270000|2021-09-27 06:31:10|727282.7|725282.7|727294|725294|727294.4|725294.4|727278.5|725278.5|14
1632724280000|2021-09-27 06:31:20|727294.1|725294.1|727283.7|725283.7|727294.1|725294.1|727283.7|725283.7|13
1632724290000|2021-09-27 06:31:30|727251|725251|727231.1|725231.1|727291.3|725291.3|727216.1|725216.1|24
1632724300000|2021-09-27 06:31:40|727237.5|725237.5|727246.9|725246.9|727246.9|725246.9|727218.2|725218.2|32
1632724310000|2021-09-27 06:31:50|727246.7|725246.7|727192.7|725192.7|727251.2|725251.2|727192.7|725192.7|29
1632724320000|2021-09-27 06:32:00|727193.1|725193.1|727172.6|725172.6|727197.3|725197.3|727171.2|725171.2|28
1632724330000|2021-09-27 06:32:10|727178.6|725178.6|727158.7|725158.7|727178.6|725178.6|727154.2|725154.2|30
1632724340000|2021-09-27 06:32:20|727159|725159|727165.1|725165.1|727169.7|725169.7|727157.5|725157.5|24
1632724350000|2021-09-27 06:32:30|727166|725166|727183.3|725183.3|727186.6|725186.6|727160.5|725160.5|25
1632724360000|2021-09-27 06:32:40|727183.1|725183.1|727183.9|725183.9|727186|725186|727176.5|725176.5|17
1632724370000|2021-09-27 06:32:50|727183.1|725183.1|727186.9|725186.9|727208.5|725208.5|727170.9|725170.9|27
1632724380000|2021-09-27 06:33:00|727187.5|725187.5|727186.6|725186.6|727203.6|725203.6|727186.5|725186.5|19
1632724390000|2021-09-27 06:33:10|727175|725175|727161.8|725161.8|727177.8|725177.8|727150.5|725150.5|22
1632724400000|2021-09-27 06:33:20|727161.4|725161.4|727173.6|725173.6|727175|725175|727147.7|725147.7|20
1632724410000|2021-09-27 06:33:30|727171.9|725171.9|727184.8|725184.8|727185|725185|727169|725169|21
1632724420000|2021-09-27 06:33:40|727184.7|725184.7|727206.4|725206.4|727215.2|725215.2|727182.7|725182.7|24
1632724430000|2021-09-27 06:33:50|727209|725209|727237|725237|727237|725237|727209|725209|16
1632724440000|2021-09-27 06:34:00|727233.4|725233.4|727247.1|725247.1|727250.5|725250.5|727225.5|725225.5|19
1632724450000|2021-09-27 06:34:10|727247.7|725247.7|727229.4|725229.4|727251.3|725251.3|727219|725219|19
1632724460000|2021-09-27 06:34:20|727233.4|725233.4|727282.7|725282.7|727295.3|725793.5|726793.5|725229|17
1632724470000|2021-09-27 06:34:30|727283.6|725283.6|727299.9|725299.9|727302.3|725302.3|727283|725283|14
1632724480000|2021-09-27 06:34:40|727298|725298|727312.3|725312.3|727315|725803|726803|725281.3|26
1632724490000|2021-09-27 06:34:50|727313.5|725313.5|727411|725411|727417.4|725417.4|727313.5|725313.5|22
1632724500000|2021-09-27 06:35:00|727417.6|725417.6|727410.9|725410.9|727423.6|725423.6|727409.1|725409.1|19
1632724510000|2021-09-27 06:35:10|727409.8|725409.8|727494.8|725494.8|727500.7|725500.7|727409.8|725409.8|22
1632724520000|2021-09-27 06:35:20|727496.5|725496.5|727476.7|725476.7|727496.5|725496.5|727475.1|725475.1|20
1632724530000|2021-09-27 06:35:30|727478.6|725478.6|727489.5|725489.5|727489.6|725489.6|727476.6|725476.6|13
1632724540000|2021-09-27 06:35:40|727489.4|725489.4|727482.8|725482.8|727489.4|725489.4|727479.6|725479.6|8
1632724550000|2021-09-27 06:35:50|727484.4|725484.4|727488.7|725488.7|727488.7|725488.7|727484.4|725484.4|8
1632724560000|2021-09-27 06:36:00|727488.8|725488.8|727318.1|725318.1|727492.1|725492.1|727314.7|725314.7|20
1632724570000|2021-09-27 06:36:10|727319.5|725319.5|727292.8|725292.8|727323.6|725323.6|727292.8|725292.8|32
1632724580000|2021-09-27 06:36:20|727284.7|725284.7|727279.5|725279.5|727299.5|725299.5|727248|725248|28
1632724590000|2021-09-27 06:36:30|727281.5|725281.5|727297|725297|727301.2|725301.2|727281.5|725281.5|26
1632724600000|2021-09-27 06:36:40|727311.4|725311.4|727305.4|725305.4|727346.9|725346.9|727303.4|725303.4|27
1632724610000|2021-09-27 06:36:50|727313.2|725313.2|727374.2|725374.2|727374.2|725374.2|727283|725283|32
1632724620000|2021-09-27 06:37:00|727405.5|725405.5|727517.9|725517.9|727529.1|726000.5|727000.5|725345.6|30
1632724630000|2021-09-27 06:37:10|727515.3|725515.3|727516.7|725516.7|727521.1|725521.1|727508|725508|17
1632724640000|2021-09-27 06:37:20|727518|725518|727424.7|725424.7|727518|725518|727401.1|725401.1|26
1632724650000|2021-09-27 06:37:30|727422.6|725422.6|727425.5|725425.5|727427.2|725427.2|727422.6|725422.6|9
1632724660000|2021-09-27 06:37:40|727425.4|725425.4|727425|725425|727427|725427|727415|725415|15
1632724670000|2021-09-27 06:37:50|727437.9|725437.9|727425.7|725425.7|727440.4|725440.4|727418|725418|15
1632724680000|2021-09-27 06:38:00|727430.8|725430.8|727430.3|725430.3|727431.2|725431.2|727429.6|725429.6|9
1632724690000|2021-09-27 06:38:10|727430.5|725430.5|727414.5|725414.5|727430.5|725430.5|727411.6|725411.6|20
1632724700000|2021-09-27 06:38:20|727415.5|725415.5|727420.2|725420.2|727420.2|725420.2|727412.4|725412.4|11
1632724710000|2021-09-27 06:38:30|727420.8|725420.8|727411.2|725411.2|727421.5|725421.5|727409|725409|18
1632724720000|2021-09-27 06:38:40|727414.1|725414.1|727427.5|725427.5|727427.5|725427.5|727414.1|725414.1|13
1632724730000|2021-09-27 06:38:50|727424|725424|727408.9|725408.9|727424|725890.5|726875|725381.9|29
1632724740000|2021-09-27 06:39:00|727407.1|725407.1|727353.1|725353.1|727412.3|725905|726903.4|725330.8|28
1632724750000|2021-09-27 06:39:10|727351.6|725351.6|727292.5|725292.5|727351.6|725351.6|727281|725281|25
1632724760000|2021-09-27 06:39:20|727286.5|725286.5|727336|725336|727337.9|725337.9|727284.3|725284.3|21
1632724770000|2021-09-27 06:39:30|727335.4|725335.4|727343.3|725343.3|727348|725348|727321.4|725321.4|25
1632724780000|2021-09-27 06:39:40|727345.5|725345.5|727332.9|725332.9|727350.8|725350.8|727332.9|725332.9|30
1632724790000|2021-09-27 06:39:50|727335.5|725335.5|727333.9|725333.9|727360.4|725360.4|727330.5|725330.5|30
1632724800000|2021-09-27 06:40:00|727350.3|725350.3|727333.4|725333.4|727350.3|725350.3|727328|725328|29
1632724810000|2021-09-27 06:40:10|727332|725332|727332.5|725332.5|727344.2|725344.2|727331.5|725331.5|22
1632724820000|2021-09-27 06:40:20|727330.9|725330.9|727344.3|725344.3|727361.1|725361.1|727330.1|725330.1|26
1632724830000|2021-09-27 06:40:30|727346.2|725346.2|727342|725342|727358.8|725358.8|727339.6|725339.6|18
1632724840000|2021-09-27 06:40:40|727329.4|725329.4|727328.9|725328.9|727343|725343|727322.4|725322.4|23
1632724850000|2021-09-27 06:40:50|727326.1|725326.1|727298.8|725298.8|727326.1|725326.1|727285.1|725285.1|26
1632724860000|2021-09-27 06:41:00|727297.8|725297.8|727297.6|725297.6|727300|725300|727295.5|725295.5|8
1632724870000|2021-09-27 06:41:10|727295.7|725295.7|727306.7|725306.7|727313.6|725313.6|727295.7|725295.7|14
1632724880000|2021-09-27 06:41:20|727308|725308|727306.4|725306.4|727313.1|725313.1|727298.8|725298.8|16
1632724890000|2021-09-27 06:41:30|727300.1|725300.1|727299.6|725299.6|727301.5|725301.5|727299.6|725299.6|7
1632724900000|2021-09-27 06:41:40|727302.4|725302.4|727320|725320|727327.3|725327.3|727297.1|725297.1|18
1632724910000|2021-09-27 06:41:50|727317.3|725317.3|727307.4|725307.4|727325|725325|727303.3|725303.3|19
1632724920000|2021-09-27 06:42:00|727306.9|725306.9|727207|725207|727312.2|725312.2|727178.1|725178.1|18
1632724930000|2021-09-27 06:42:10|727202.2|725202.2|727044.2|725044.2|727206.1|725558.4|726541|725012.8|34
1632724940000|2021-09-27 06:42:20|727041.7|725041.7|726968.8|724968.8|727051.4|725051.4|726885.1|724885.1|35
1632724950000|2021-09-27 06:42:30|726953.6|724953.6|726996.7|724996.7|727000.5|725000.5|726920.5|724920.5|22
1632724960000|2021-09-27 06:42:40|726972.3|724972.3|727009.8|725009.8|727054.9|725054.9|726952.5|724952.5|26
1632724970000|2021-09-27 06:42:50|727009.9|725009.9|727038.7|725038.7|727077.6|725077.6|727009.8|725009.8|30
1632724980000|2021-09-27 06:43:00|727037.3|725037.3|727095|725095|727132|725132|727035.8|725035.8|29
1632724990000|2021-09-27 06:43:10|727084.5|725084.5|727108.3|725108.3|727117.8|725117.8|727084.5|725084.5|14
1632725000000|2021-09-27 06:43:20|727111.3|725111.3|727117.7|725117.7|727118.4|725118.4|727110.5|725110.5|17
1632725010000|2021-09-27 06:43:30|727116.7|725116.7|727103.3|725103.3|727116.8|725116.8|727099.5|725099.5|14
1632725020000|2021-09-27 06:43:40|727103|725103|726992.7|724992.7|727143.6|725143.6|726985.1|724985.1|21
1632725030000|2021-09-27 06:43:50|726973|724973|726985.1|724985.1|726996.8|724996.8|726961.8|724961.8|29
1632725040000|2021-09-27 06:44:00|726979.4|724979.4|727016.1|725016.1|727034.3|725034.3|726978.6|724978.6|35
1632725050000|2021-09-27 06:44:10|727018.5|725018.5|727030.3|725030.3|727031.5|725031.5|727002.8|725002.8|20
1632725060000|2021-09-27 06:44:20|727044.8|725044.8|727003.1|725003.1|727046.3|725046.3|726999.6|724999.6|22
1632725070000|2021-09-27 06:44:30|727007.6|725007.6|727004.1|725004.1|727018.3|725018.3|726967.4|724967.4|25
1632725080000|2021-09-27 06:44:40|727035.3|725035.3|727048.9|725048.9|727052.3|725052.3|727033.1|725033.1|18
1632725090000|2021-09-27 06:44:50|727047.4|725047.4|727014.2|725014.2|727047.4|725047.4|726996|724996|22
1632725100000|2021-09-27 06:45:00|726991.8|724991.8|727006.3|725006.3|727013|725013|726991.8|724991.8|30
1632725110000|2021-09-27 06:45:10|727022.7|725022.7|727023.7|725023.7|727037.3|725037.3|726998.6|724998.6|22
1632725120000|2021-09-27 06:45:20|727025.4|725025.4|727001.3|725001.3|727030.6|725030.6|726998.6|724998.6|19
1632725130000|2021-09-27 06:45:30|727002|725002|727011.9|725011.9|727014.6|725014.6|727001.4|725001.4|16
1632725140000|2021-09-27 06:45:40|727009.3|725009.3|726871.9|724871.9|727011.3|725011.3|726867.5|724867.5|28
1632725150000|2021-09-27 06:45:50|726879.8|724879.8|726900|724900|726902.5|724902.5|726867.3|724867.3|26
1632725160000|2021-09-27 06:46:00|726898.7|724898.7|726840.1|724840.1|726900.3|724900.3|726789.1|724789.1|34
1632725170000|2021-09-27 06:46:10|726842.2|724842.2|726852|724852|726861.1|724861.1|726834|724834|22
1632725180000|2021-09-27 06:46:20|726850.6|724850.6|726948.4|724948.4|726962.8|724962.8|726850.6|724850.6|23
1632725190000|2021-09-27 06:46:30|726951.8|724951.8|726927.5|724927.5|726951.8|724951.8|726925.9|724925.9|21
1632725200000|2021-09-27 06:46:40|726931.5|724931.5|726933.5|724933.5|726942.5|724942.5|726931.5|724931.5|19
1632725210000|2021-09-27 06:46:50|726936.8|724936.8|726914.8|724914.8|726945.6|724945.6|726903.1|724903.1|17
1632725220000|2021-09-27 06:47:00|726905.5|724905.5|726931.1|724931.1|726935.4|724935.4|726890.3|724890.3|27
1632725230000|2021-09-27 06:47:10|726928|724928|726933.7|724933.7|726935.6|724935.6|726924.5|724924.5|15
1632725240000|2021-09-27 06:47:20|726935.3|724935.3|726935.1|724935.1|726936.7|724936.7|726929.9|724929.9|9
1632725250000|2021-09-27 06:47:30|726937|724937|726927.2|724927.2|726937|724937|726923.9|724923.9|11
1632725260000|2021-09-27 06:47:40|726931.8|724931.8|726941.9|724941.9|726952.2|724952.2|726931.8|724931.8|21
1632725270000|2021-09-27 06:47:50|726948.8|724948.8|726967.7|724967.7|726971.2|724971.2|726940.6|724940.6|24
1632725280000|2021-09-27 06:48:00|726980.7|724980.7|726948.7|724948.7|726990.9|724990.9|726916.9|724916.9|34
1632725290000|2021-09-27 06:48:10|726948.2|724948.2|726971.7|724971.7|726972.3|724972.3|726930.6|724930.6|21
1632725300000|2021-09-27 06:48:20|726971|724971|726958.4|724958.4|726971|724971|726956.5|724956.5|6
1632725310000|2021-09-27 06:48:30|726961|724961|726963.7|724963.7|726987|724987|726956.7|724956.7|17
1632725320000|2021-09-27 06:48:40|726965.3|724965.3|726965.9|724965.9|726969.2|724969.2|726962.6|724962.6|15
1632725330000|2021-09-27 06:48:50|726966|724966|726967.3|724967.3|726986.2|724986.2|726959.5|724959.5|18
1632725340000|2021-09-27 06:49:00|726969.7|724969.7|726958.5|724958.5|726970.4|724970.4|726956.1|724956.1|21
1632725350000|2021-09-27 06:49:10|726952.9|724952.9|726949.7|724949.7|726966.4|724966.4|726949.7|724949.7|22
1632725360000|2021-09-27 06:49:20|726962.9|724962.9|726952.9|724952.9|726962.9|724962.9|726948.1|724948.1|22
1632725370000|2021-09-27 06:49:30|726954.6|724954.6|726964.8|724964.8|726967.8|724967.8|726951.2|724951.2|15
1632725380000|2021-09-27 06:49:40|726971.2|724971.2|726966.4|724966.4|726971.2|724971.2|726963.3|724963.3|9
1632725390000|2021-09-27 06:49:50|726968.3|724968.3|726973.2|724973.2|726988.6|724988.6|726953.2|724953.2|25
1632725400000|2021-09-27 06:50:00|726977.9|724977.9|726973.3|724973.3|726986.5|724986.5|726967.9|724967.9|15
1632725410000|2021-09-27 06:50:10|726976.6|724976.6|726978.6|724978.6|726979.6|724979.6|726972.6|724972.6|7
1632725420000|2021-09-27 06:50:20|726976.9|724976.9|726801|724801|726989.5|724989.5|726794.5|724794.5|17
1632725430000|2021-09-27 06:50:30|726794.2|724794.2|726837.4|724837.4|726845|724845|726782.5|724782.5|26
1632725440000|2021-09-27 06:50:40|726838.5|724838.5|726854.3|724854.3|726858.7|724858.7|726837.5|724837.5|14
1632725450000|2021-09-27 06:50:50|726854.2|724854.2|726846.3|724846.3|726860.8|724860.8|726845.2|724845.2|16
1632725460000|2021-09-27 06:51:00|726848.3|724848.3|726915|724915|726934.5|724934.5|726847.1|724847.1|30
1632725470000|2021-09-27 06:51:10|726920.2|724920.2|726951.7|724951.7|726962.3|724962.3|726910.8|724910.8|31
1632725480000|2021-09-27 06:51:20|726960.1|724960.1|726939.3|724939.3|726967.2|724967.2|726907|724907|22
1632725490000|2021-09-27 06:51:30|726939.1|724939.1|726927|724927|726943.7|724943.7|726927|724927|12
1632725500000|2021-09-27 06:51:40|726929.8|724929.8|726973.9|724973.9|726976.6|724976.6|726916.2|724916.2|20
1632725510000|2021-09-27 06:51:50|726967.1|724967.1|726800.3|724800.3|726967.3|724967.3|726779.7|724779.7|24
1632725520000|2021-09-27 06:52:00|726804.1|724804.1|726845.3|724845.3|726863.7|724863.7|726804.1|724804.1|29
1632725530000|2021-09-27 06:52:10|726852.3|724852.3|726895.3|724895.3|726901.5|724901.5|726852.3|724852.3|26
1632725540000|2021-09-27 06:52:20|726872.8|724872.8|726878|724878|726890.5|724890.5|726871.8|724871.8|21
1632725550000|2021-09-27 06:52:30|726887.6|724887.6|726900.2|724900.2|726902.7|724902.7|726849.6|724849.6|24
1632725560000|2021-09-27 06:52:40|726400|725400|726913|724913|726917.5|725400|726400|724897.3|24
1632725570000|2021-09-27 06:52:50|726912.7|724912.7|726873.2|724873.2|726915.1|724915.1|726873.2|724873.2|16
1632725580000|2021-09-27 06:53:00|726885.1|724885.1|726855.4|724855.4|726885.1|724885.1|726841.8|724841.8|17
1632725590000|2021-09-27 06:53:10|726858.5|724858.5|726838.4|724838.4|726861.8|724861.8|726824.1|724824.1|17
1632725600000|2021-09-27 06:53:20|726846.5|724846.5|726844.8|724844.8|726855.5|724855.5|726837.7|724837.7|20
1632725610000|2021-09-27 06:53:30|726845.6|724845.6|726911.8|724911.8|726911.8|724911.8|726845.6|724845.6|35
1632725620000|2021-09-27 06:53:40|726913|724913|726919.4|724919.4|726937.4|724937.4|726898.1|724898.1|28
1632725630000|2021-09-27 06:53:50|726921.9|724921.9|726921.3|724921.3|726932.3|724932.3|726919.7|724919.7|21
1632725640000|2021-09-27 06:54:00|726918.5|724918.5|726882.7|724882.7|726920|724920|726865|724865|17
1632725650000|2021-09-27 06:54:10|726885.6|724885.6|726832.9|724832.9|726885.6|724885.6|726829|724829|18
1632725660000|2021-09-27 06:54:20|726836.9|724836.9|726848.6|724848.6|726851.9|724851.9|726836.9|724836.9|21
1632725670000|2021-09-27 06:54:30|726848.2|724848.2|726841.6|724841.6|726850.2|724850.2|726836|724836|23
1632725680000|2021-09-27 06:54:40|726841.1|724841.1|726828.5|724828.5|726874.3|724874.3|726796.6|724796.6|26
1632725690000|2021-09-27 06:54:50|726831.2|724831.2|726872.3|724872.3|726872.3|724872.3|726814.4|724814.4|20
1632725700000|2021-09-27 06:55:00|726881.4|724881.4|726922.2|724922.2|726922.2|724922.2|726866.3|724866.3|23
1632725710000|2021-09-27 06:55:10|726928|724928|726912.5|724912.5|726935.7|724935.7|726908.5|724908.5|27
1632725720000|2021-09-27 06:55:20|726917.9|724917.9|726926.9|724926.9|726931|724931|726917.9|724917.9|15
1632725730000|2021-09-27 06:55:30|726917|724917|726920.2|724920.2|726933.2|724933.2|726909.6|724909.6|25
1632725740000|2021-09-27 06:55:40|726921.1|724921.1|727012.2|725012.2|727022.1|725022.1|726916.7|724916.7|25
1632725750000|2021-09-27 06:55:50|726995.9|724995.9|726964|724964|726999.5|724999.5|726943.4|724943.4|33
1632725760000|2021-09-27 06:56:00|726963.3|724963.3|726935.9|724935.9|726966.4|724966.4|726921.4|724921.4|26
1632725770000|2021-09-27 06:56:10|726935|724935|726979.1|724979.1|726989.5|724989.5|726935|724935|27
1632725780000|2021-09-27 06:56:20|726982.4|724982.4|727027.4|725027.4|727029|725029|726977.8|724977.8|27
1632725790000|2021-09-27 06:56:30|727026.5|725026.5|727036.5|725036.5|727036.5|725036.5|727024.9|725024.9|14
1632725800000|2021-09-27 06:56:40|727032.8|725032.8|727139.9|725139.9|727152.7|725152.7|727025.4|725025.4|24
1632725810000|2021-09-27 06:56:50|727138.1|725138.1|727131.7|725131.7|727148.8|725148.8|727116.7|725116.7|35
1632725820000|2021-09-27 06:57:00|727124.5|725124.5|727104.8|725104.8|727128.8|725128.8|727058.4|725058.4|32
1632725830000|2021-09-27 06:57:10|727105.4|725105.4|727119|725119|727126.2|725126.2|727087.9|725087.9|31
1632725840000|2021-09-27 06:57:20|727118.9|725118.9|727145.4|725145.4|727145.6|725145.6|727111.8|725111.8|35
1632725850000|2021-09-27 06:57:30|727126.2|725126.2|727187.6|725187.6|727190.9|725190.9|727126.2|725126.2|31
1632725860000|2021-09-27 06:57:40|727180.4|725180.4|727196.1|725196.1|727199.7|725199.7|727172.5|725172.5|22
1632725870000|2021-09-27 06:57:50|727205.8|725205.8|727220.4|725220.4|727220.4|725220.4|727189.8|725189.8|27
1632725880000|2021-09-27 06:58:00|727215.9|725215.9|727265.5|725265.5|727301.9|725301.9|727181.7|725181.7|24
1632725890000|2021-09-27 06:58:10|727271.1|725271.1|727259.5|725259.5|727308.1|725308.1|727259.2|725259.2|34
1632725900000|2021-09-27 06:58:20|727255.5|725255.5|727220.5|725220.5|727288.3|725288.3|727216.1|725216.1|28
1632725910000|2021-09-27 06:58:30|727221.3|725221.3|727172.3|725172.3|727221.3|725221.3|727063.9|725063.9|33
1632725920000|2021-09-27 06:58:40|727161.4|725161.4|727145.3|725145.3|727168.3|725168.3|727145.3|725145.3|25
1632725930000|2021-09-27 06:58:50|727146.1|725146.1|727134.1|725134.1|727151|725151|727128.2|725128.2|18
1632725940000|2021-09-27 06:59:00|727134.4|725134.4|727250|725250|727268.4|725268.4|727134.4|725134.4|25
1632725950000|2021-09-27 06:59:10|727255.3|725255.3|727266.5|725266.5|727274.9|725274.9|727239.5|725239.5|35
1632725960000|2021-09-27 06:59:20|727273.3|725273.3|727252.9|725252.9|727273.3|725273.3|727247.8|725247.8|33
1632725970000|2021-09-27 06:59:30|727253.4|725253.4|727235.2|725235.2|727254.8|725254.8|727151.8|725151.8|34
1632725980000|2021-09-27 06:59:40|727221.7|725221.7|727257.2|725257.2|727271.6|725271.6|727221.7|725221.7|36
1632725990000|2021-09-27 06:59:50|727264.5|725264.5|727244|725244|727279.8|725279.8|727176.5|725176.5|37
1632726000000|2021-09-27 07:00:00|727279.9|725279.9|727348.2|725348.2|727355.2|725355.2|727279.9|725279.9|38
1632726010000|2021-09-27 07:00:10|727353|725353|727306.8|725306.8|727353|725353|727278.1|725278.1|35
1632726020000|2021-09-27 07:00:20|727301.5|725301.5|727233.4|725233.4|727313.3|725787.1|726787.1|725206.7|34
1632726030000|2021-09-27 07:00:30|726721|725721|726548.7|725548.7|727233.2|725721|726548.7|725125.7|34
1632726040000|2021-09-27 07:00:40|727068.3|725068.3|727041.7|725041.7|727069.9|725069.9|726975|724975|39
1632726050000|2021-09-27 07:00:50|727046.6|725046.6|727083.9|725083.9|727083.9|725527.6|726527.6|725023.8|34
1632726060000|2021-09-27 07:01:00|727056.6|725056.6|727309.5|725309.5|727309.5|725309.5|727056.6|725056.6|35
1632726070000|2021-09-27 07:01:10|727303.5|725303.5|727329.3|725329.3|727343.3|725343.3|727291|725291|31
1632726080000|2021-09-27 07:01:20|727338.6|725338.6|727152.1|725152.1|727338.6|725338.6|727152.1|725152.1|32
1632726090000|2021-09-27 07:01:30|727147.9|725147.9|727158.5|725158.5|727164.2|725164.2|727109.3|725109.3|34
1632726100000|2021-09-27 07:01:40|727166.3|725166.3|727154.1|725154.1|727178|725178|727146.2|725146.2|35
1632726110000|2021-09-27 07:01:50|727162.2|725162.2|727197.3|725197.3|727207.9|725207.9|727162.2|725162.2|34
1632726120000|2021-09-27 07:02:00|727195.6|725195.6|727157.9|725157.9|727220.5|725220.5|727147.8|725147.8|38
1632726130000|2021-09-27 07:02:10|727159.6|725159.6|727167.7|725167.7|727182.2|725684.5|726658.7|725143.4|34
1632726140000|2021-09-27 07:02:20|727164|725164|727179.7|725179.7|727197.9|725668.9|726663.8|725146.1|34
1632726150000|2021-09-27 07:02:30|727174.1|725174.1|727168|725168|727176.2|725176.2|727164.3|725164.3|31
1632726160000|2021-09-27 07:02:40|727172.6|725172.6|727155.8|725155.8|727172.6|725172.6|727124.4|725124.4|31
1632726170000|2021-09-27 07:02:50|726647.4|725647.4|727192.4|725192.4|727199.4|725647.4|726647.4|725116|32
1632726180000|2021-09-27 07:03:00|727189|725189|727282.9|725282.9|727282.9|725282.9|727189|725189|33
1632726190000|2021-09-27 07:03:10|727281.5|725281.5|727224.8|725224.8|727298.4|725298.4|727209.2|725209.2|39
1632726200000|2021-09-27 07:03:20|727224.1|725224.1|727254.1|725254.1|727292.8|725292.8|727224.1|725224.1|31
1632726210000|2021-09-27 07:03:30|727256|725256|727201|725201|727256|725256|727183.6|725183.6|35
1632726220000|2021-09-27 07:03:40|727212.8|725212.8|727270.7|725270.7|727279.8|725776.8|726775|725204.8|32
1632726230000|2021-09-27 07:03:50|727264.3|725264.3|727361.6|725361.6|727368.5|725798|726798|725264.3|34
1632726240000|2021-09-27 07:04:00|727362.3|725362.3|727412.5|725412.5|727424|725424|727355.9|725355.9|39
1632726250000|2021-09-27 07:04:10|727411.8|725411.8|727349.6|725349.6|727420.5|725420.5|727329.2|725329.2|36
1632726260000|2021-09-27 07:04:20|727346.7|725346.7|727387.6|725387.6|727392.8|725392.8|727305.4|725305.4|36
1632726270000|2021-09-27 07:04:30|727385.9|725385.9|727414.9|725414.9|727454.1|725454.1|727377.8|725377.8|39
1632726280000|2021-09-27 07:04:40|727432|725432|727419.6|725419.6|727463.3|725463.3|727410.8|725410.8|36
1632726290000|2021-09-27 07:04:50|727418.8|725418.8|727446.1|725446.1|727454.2|725454.2|727418.8|725418.8|35
1632726300000|2021-09-27 07:05:00|727425.7|725425.7|726940.1|725940.1|727447.6|725940.1|726927.8|725404.8|35
1632726310000|2021-09-27 07:05:10|727433.2|725433.2|727390.8|725390.8|727438.2|725908.3|726874.1|725377.2|24
1632726320000|2021-09-27 07:05:20|727394.6|725394.6|727333.7|725333.7|727394.6|725893.5|726874.5|725316|22
1632726330000|2021-09-27 07:05:30|727325.2|725325.2|727291|725291|727326.5|725326.5|727280.6|725280.6|28
1632726340000|2021-09-27 07:05:40|727290.8|725290.8|726809.4|725809.4|727290.8|725809.4|726747|725272.5|29
1632726350000|2021-09-27 07:05:50|726807.3|725807.3|726815.7|725815.7|727307.9|725849.5|726796|725307.9|23
1632726360000|2021-09-27 07:06:00|726814.2|725814.2|726833.7|725833.7|726838.1|725838.1|726814.2|725814.2|22
1632726370000|2021-09-27 07:06:10|726832.8|725832.8|726873.8|725873.8|726874.4|725874.4|726832.4|725832.4|30
1632726380000|2021-09-27 07:06:20|726873.6|725873.6|727402.5|725402.5|727403.2|725882|726869.9|725402.5|26
1632726390000|2021-09-27 07:06:30|727401.4|725401.4|726890.4|725890.4|727403.6|725908.9|726881.3|725374.3|31
1632726400000|2021-09-27 07:06:40|726890.7|725890.7|727403.7|725403.7|727409.5|725890.7|726886.8|725378.4|33
1632726410000|2021-09-27 07:06:50|727401.2|725401.2|727402.6|725402.6|727413.6|725413.6|727387.9|725387.9|29
1632726420000|2021-09-27 07:07:00|726902.7|725902.7|726910.5|725910.5|727411.7|725910.5|726877.2|725410.8|35
1632726430000|2021-09-27 07:07:10|726920.6|725920.6|727384.3|725384.3|727420.4|725920.6|726884.4|725384.3|32
1632726440000|2021-09-27 07:07:20|727391.7|725391.7|726919.5|725919.5|727443.3|725928.1|726906.3|725391.7|35
1632726450000|2021-09-27 07:07:30|726915.5|725915.5|726963.6|725963.6|727459.4|725963.6|726894.5|725383.6|35
1632726460000|2021-09-27 07:07:40|726962.7|725962.7|726902.5|725902.5|726968.8|725968.8|726902.5|725902.5|27
1632726470000|2021-09-27 07:07:50|726906.9|725906.9|726942.2|725942.2|727450.7|725956.5|726906.9|725443.2|32
1632726480000|2021-09-27 07:08:00|726942.9|725942.9|727442.6|725442.6|727447.1|725957.5|726937.2|725421.2|35
1632726490000|2021-09-27 07:08:10|727444.4|725444.4|726964.7|725964.7|727447.1|725968|726943.3|725444.4|31
1632726500000|2021-09-27 07:08:20|726963.1|725963.1|727069.5|726069.5|727524.9|726086.2|726963.1|725524.9|36
1632726510000|2021-09-27 07:08:30|727070.7|726070.7|726992|725992|727563.9|726070.7|726992|725505.4|35
1632726520000|2021-09-27 07:08:40|726998.8|725998.8|727009.2|726009.2|727545.3|726036.9|726987.8|725496|37
1632726530000|2021-09-27 07:08:50|727007.1|726007.1|727048.6|726048.6|727537.7|726057.7|727006.9|725534.8|31
1632726540000|2021-09-27 07:09:00|727040.9|726040.9|727539.6|725539.6|727568.8|726097.1|727040.9|725539.6|31
1632726550000|2021-09-27 07:09:10|727531.1|725531.1|727075.6|726075.6|727578.8|726088.6|727057.4|725502.1|35
1632726560000|2021-09-27 07:09:20|727073.7|726073.7|726965|725965|727539.5|726097.9|726965|725511.7|35
1632726570000|2021-09-27 07:09:30|726962.2|725962.2|726983.6|725983.6|727499.2|725997.3|726962.2|725469.1|38
1632726580000|2021-09-27 07:09:40|726965.1|725965.1|727448.4|725448.4|727475.3|725974.3|726946.9|725434.6|37
1632726590000|2021-09-27 07:09:50|727450.7|725450.7|727453.8|725453.8|727467.8|725960.7|726927.7|725440.8|32
1632726600000|2021-09-27 07:10:00|727444.7|725444.7|727404.4|725404.4|727444.7|725939.5|726895.1|725384.9|37
1632726610000|2021-09-27 07:10:10|727397.2|725397.2|726884.6|725884.6|727397.2|725887.9|726861.7|725384.3|37
1632726620000|2021-09-27 07:10:20|726883.1|725883.1|727528.9|725528.9|727532.5|725988|726876.6|725382.8|36
1632726630000|2021-09-27 07:10:30|727535.6|725535.6|727515.3|725515.3|727535.6|726029.9|727029.9|725479.8|33
1632726640000|2021-09-27 07:10:40|727505.5|725505.5|727452.1|725452.1|727515.2|725991.1|726991.1|725447.1|34
1632726650000|2021-09-27 07:10:50|727442|725442|727505.8|725505.8|727516.9|725516.9|727439.1|725439.1|34
1632726660000|2021-09-27 07:11:00|727499.9|725499.9|727450.2|725450.2|727509.3|725968|726966|725439.1|37
1632726670000|2021-09-27 07:11:10|727454.4|725454.4|727465.9|725465.9|727506.3|725980.7|726961.9|725446.8|30
1632726680000|2021-09-27 07:11:20|727464.5|725464.5|727379.9|725379.9|727464.5|725977.5|726967.8|725361.3|22
1632726690000|2021-09-27 07:11:30|727369.2|725369.2|727367.7|725367.7|727382.6|725890.1|726890.1|725357.8|27
1632726700000|2021-09-27 07:11:40|727371.7|725371.7|727352.8|725352.8|727413.4|725413.4|727348|725348|26
1632726710000|2021-09-27 07:11:50|727346.3|725346.3|727384.6|725384.6|727386.3|725386.3|727342.5|725342.5|30
1632726720000|2021-09-27 07:12:00|727383.5|725383.5|727442.5|725442.5|727504.3|725966|726903.3|725380|34
1632726730000|2021-09-27 07:12:10|727438|725438|727436.7|725436.7|727452.4|725950.7|726946.9|725395.8|36
1632726740000|2021-09-27 07:12:20|727434|725434|727490.9|725490.9|727502.8|725995.4|726995.4|725413|30
1632726750000|2021-09-27 07:12:30|726997.7|725997.7|726971.1|725971.1|727502.6|726002.1|726966.8|725464.4|33
1632726760000|2021-09-27 07:12:40|727418.3|725418.3|727388.5|725388.5|727418.3|725418.3|727337.4|725337.4|38
1632726770000|2021-09-27 07:12:50|727388.9|725388.9|727421.4|725421.4|727422.9|725422.9|727375|725375|29
1632726780000|2021-09-27 07:13:00|727419.9|725419.9|727331.6|725331.6|727421|725421|727320.4|725320.4|39
1632726790000|2021-09-27 07:13:10|727333.4|725333.4|727297.1|725297.1|727347|725347|727293.3|725293.3|38
1632726800000|2021-09-27 07:13:20|727296.6|725296.6|727319.6|725319.6|727323.5|725812.1|726797.4|725296.6|37
1632726810000|2021-09-27 07:13:30|727318.5|725318.5|726776|725776|727319.3|725779.3|726769|725273.5|34
1632726820000|2021-09-27 07:13:40|726778.6|725778.6|727269.3|725269.3|727291.9|725778.6|726776.2|725259.4|30
1632726830000|2021-09-27 07:13:50|727270.8|725270.8|727283|725283|727283.7|725283.7|727263.1|725263.1|30
1632726840000|2021-09-27 07:14:00|727265.7|725265.7|727147.5|725147.5|727272.9|725656.7|726641.9|725132.7|37
1632726850000|2021-09-27 07:14:10|727129.4|725129.4|727150.3|725150.3|727158.5|725646.6|726630.6|725129.4|37
1632726860000|2021-09-27 07:14:20|727152.8|725152.8|727168.2|725168.2|727173.8|725665.3|726663.6|725143.7|28
1632726870000|2021-09-27 07:14:30|727169.6|725169.6|726647.5|725647.5|727169.6|725666.1|726640.2|725133.2|31
1632726880000|2021-09-27 07:14:40|726656|725656|726641.8|725641.8|727137.2|725686.9|726616.5|725124.6|36
1632726890000|2021-09-27 07:14:50|726642.2|725642.2|726571.4|725571.4|727136.8|725645.4|726554.2|725131.5|34
1632726900000|2021-09-27 07:15:00|726574.6|725574.6|726658.8|725658.8|727102.5|725658.8|726566.3|725087.8|37
1632726910000|2021-09-27 07:15:10|726701.9|725701.9|726554.8|725554.8|727119.9|725708.7|726554.8|725080.3|35
1632726920000|2021-09-27 07:15:20|726561.3|725561.3|726564.2|725564.2|726590.4|725590.4|726554.5|725554.5|27
1632726930000|2021-09-27 07:15:30|726561.9|725561.9|726517.4|725517.4|726581.6|725581.6|726517.4|725517.4|28
1632726940000|2021-09-27 07:15:40|726511.9|725511.9|726531.2|725531.2|726532.8|725532.8|726511.5|725511.5|29
1632726950000|2021-09-27 07:15:50|726536.3|725536.3|726517.4|725517.4|726536.3|725536.3|726501.4|725501.4|35
1632726960000|2021-09-27 07:16:00|726511.5|725511.5|726522.2|725522.2|726997.9|725525.5|726496.7|724997.9|36
1632726970000|2021-09-27 07:16:10|726512.4|725512.4|726419.8|725419.8|727004.9|725543.5|726419.8|725004.9|34
1632726980000|2021-09-27 07:16:20|726422.2|725422.2|726456.9|725456.9|726939.4|725456.9|726416.2|724924.4|36
1632726990000|2021-09-27 07:16:30|726459.4|725459.4|726426.6|725426.6|726459.4|725459.4|726421.7|725421.7|34
1632727000000|2021-09-27 07:16:40|726433.3|725433.3|726442.7|725442.7|726442.7|725442.7|726415.8|725415.8|34
1632727010000|2021-09-27 07:16:50|726440.9|725440.9|726995.5|724995.5|726995.5|725502.8|726431.8|724980.4|35
1632727020000|2021-09-27 07:17:00|726972.3|724972.3|726503.5|725503.5|727002.5|725505.3|726476.6|724965.2|30
1632727030000|2021-09-27 07:17:10|726503.9|725503.9|726465.4|725465.4|726985.8|725508|726459.6|724965.6|32
1632727040000|2021-09-27 07:17:20|726468.7|725468.7|726447.1|725447.1|726472.9|725472.9|726436.1|725436.1|25
1632727050000|2021-09-27 07:17:30|726445.8|725445.8|726434.2|725434.2|726507.5|725507.5|726423.4|725423.4|33
1632727060000|2021-09-27 07:17:40|726430.9|725430.9|726441.9|725441.9|726451.9|725451.9|726430.9|725430.9|30
1632727070000|2021-09-27 07:17:50|726439.2|725439.2|726480.2|725480.2|726480.2|725480.2|726438.6|725438.6|29
1632727080000|2021-09-27 07:18:00|726476.6|725476.6|726376.3|725376.3|726489.9|725489.9|726372.7|725372.7|35
1632727090000|2021-09-27 07:18:10|726375.9|725375.9|726381.4|725381.4|726394.9|725394.9|726374.6|725374.6|22
1632727100000|2021-09-27 07:18:20|726393.6|725393.6|726398.9|725398.9|726402.5|725402.5|726389.5|725389.5|27
1632727110000|2021-09-27 07:18:30|726391.6|725391.6|726352|725352|726395.7|725395.7|726343.5|725343.5|22
1632727120000|2021-09-27 07:18:40|726348.5|725348.5|726360.1|725360.1|726863|725369.7|726344.3|724863|27
1632727130000|2021-09-27 07:18:50|726353.9|725353.9|726391|725391|726392.5|725392.5|726353.9|725353.9|29
1632727140000|2021-09-27 07:19:00|726389.6|725389.6|726383.1|725383.1|726393.5|725393.5|726378.6|725378.6|27
1632727150000|2021-09-27 07:19:10|726383.8|725383.8|726378.3|725378.3|726387.4|725387.4|726376.2|725376.2|17
1632727160000|2021-09-27 07:19:20|726377|725377|726380.3|725380.3|726388.7|725388.7|726369.1|725369.1|31
1632727170000|2021-09-27 07:19:30|726379.9|725379.9|726372.8|725372.8|726380.1|725380.1|726360.8|725360.8|26
1632727180000|2021-09-27 07:19:40|726373.1|725373.1|726352.2|725352.2|726378.5|725378.5|726335.5|725335.5|23
1632727190000|2021-09-27 07:19:50|726343.9|725343.9|726380.2|725380.2|726388.3|725388.3|726343.9|725343.9|26
1632727200000|2021-09-27 07:20:00|726375.7|725375.7|726449.3|725449.3|726454.8|725454.8|726375.7|725375.7|31
1632727210000|2021-09-27 07:20:10|726454.9|725454.9|726490.8|725490.8|726493.4|725493.4|726454.9|725454.9|21
1632727220000|2021-09-27 07:20:20|726483.8|725483.8|726488.3|725488.3|726506.4|725506.4|726472|725472|34
1632727230000|2021-09-27 07:20:30|726482.4|725482.4|726637.4|725637.4|727097.9|725646.9|726467.8|725020|31
1632727240000|2021-09-27 07:20:40|726632.7|725632.7|726649.3|725649.3|726662.9|725662.9|726612.3|725612.3|36
1632727250000|2021-09-27 07:20:50|726657.1|725657.1|726675.7|725675.7|726678.9|725678.9|726649.6|725649.6|32
1632727260000|2021-09-27 07:21:00|726675|725675|726676|725676|726737.2|725737.2|726675|725675|36
1632727270000|2021-09-27 07:21:10|726687.2|725687.2|726640.2|725640.2|727176.1|725689|726629.5|725167|30
1632727280000|2021-09-27 07:21:20|726641.4|725641.4|726818.5|725818.5|727231.1|725818.5|726636.7|725231.1|29
1632727290000|2021-09-27 07:21:30|727349.4|725349.4|726822.9|725822.9|727349.4|725843.4|726801.3|725320.3|36
1632727300000|2021-09-27 07:21:40|726812.2|725812.2|727312.7|725312.7|727312.7|725831.6|726785.3|725312.7|35
1632727310000|2021-09-27 07:21:50|727319.6|725319.6|726889.1|725889.1|727382|725911.9|726853.1|725304.7|37
1632727320000|2021-09-27 07:22:00|726897|725897|726971|725971|726974.2|725974.2|726881.6|725881.6|34
1632727330000|2021-09-27 07:22:10|727469|725469|726954.8|725954.8|727479|725975.8|726954.8|725469|25
1632727340000|2021-09-27 07:22:20|726952.4|725952.4|726952.2|725952.2|726963.4|725963.4|726917.7|725917.7|36
1632727350000|2021-09-27 07:22:30|726944.9|725944.9|726946.4|725946.4|726952.8|725952.8|726903.8|725903.8|28
1632727360000|2021-09-27 07:22:40|726945.7|725945.7|726941.8|725941.8|726950.7|725950.7|726939.7|725939.7|30
1632727370000|2021-09-27 07:22:50|726946.7|725946.7|726982.2|725982.2|726983.1|725983.1|726945.1|725945.1|33
1632727380000|2021-09-27 07:23:00|726983.2|725983.2|726970.7|725970.7|726983.2|725983.2|726959.1|725959.1|37
1632727390000|2021-09-27 07:23:10|727471.8|725471.8|726883.3|725883.3|727472.2|725964.7|726873.6|725467.5|37
1632727400000|2021-09-27 07:23:20|726881.8|725881.8|726867.5|725867.5|727378.7|725881.8|726853.4|725373.7|37
1632727410000|2021-09-27 07:23:30|726859|725859|726828.7|725828.7|727322.3|725863.3|726824.7|725322.3|35
1632727420000|2021-09-27 07:23:40|726827|725827|726876.1|725876.1|727406.8|725916.4|726825.6|725346.7|35
1632727430000|2021-09-27 07:23:50|726857.3|725857.3|726855.2|725855.2|726874.3|725874.3|726852.2|725852.2|32
1632727440000|2021-09-27 07:24:00|726855|725855|726949.2|725949.2|727457.6|725970.9|726846.7|725448.8|34
1632727450000|2021-09-27 07:24:10|726953.3|725953.3|727004.4|726004.4|727013.5|726013.5|726919|725919|30
1632727460000|2021-09-27 07:24:20|727004.2|726004.2|726988.4|725988.4|727021.1|726021.1|726977.7|725977.7|32
1632727470000|2021-09-27 07:24:30|726986.1|725986.1|726995.8|725995.8|726995.8|725995.8|726981.1|725981.1|30
1632727480000|2021-09-27 07:24:40|726983.5|725983.5|727020|726020|727504.9|726030.4|726982.8|725503.6|33
1632727490000|2021-09-27 07:24:50|727031.2|726031.2|727018.4|726018.4|727033.5|726033.5|727004.8|726004.8|27
1632727500000|2021-09-27 07:25:00|727033.4|726033.4|726980.1|725980.1|727043|726043|726970.7|725970.7|37
1632727510000|2021-09-27 07:25:10|726981.4|725981.4|727004.1|726004.1|727005.9|726005.9|726969.4|725969.4|32
1632727520000|2021-09-27 07:25:20|727004.4|726004.4|727011.1|726011.1|727011.4|726011.4|726989|725989|18
1632727530000|2021-09-27 07:25:30|726996.8|725996.8|727033.2|726033.2|727033.2|726033.2|726991|725991|32
1632727540000|2021-09-27 07:25:40|727030|726030|727080.5|726080.5|727080.5|726080.5|727017.2|726017.2|31
1632727550000|2021-09-27 07:25:50|727076.1|726076.1|727123.3|726123.3|727123.4|726123.4|727071.1|726071.1|30
1632727560000|2021-09-27 07:26:00|727108.3|726108.3|727164.1|726164.1|727187.4|726187.4|727108.3|726108.3|37
1632727570000|2021-09-27 07:26:10|727159.4|726159.4|727133.8|726133.8|727159.5|726159.5|727133.8|726133.8|34
1632727580000|2021-09-27 07:26:20|727134.7|726134.7|727141.5|726141.5|727158.1|726158.1|727124.4|726124.4|32
1632727590000|2021-09-27 07:26:30|727152.1|726152.1|727143|726143|727158.4|726158.4|727134.4|726134.4|30
1632727600000|2021-09-27 07:26:40|727142|726142|727171.1|726171.1|727181|726181|727142|726142|27
1632727610000|2021-09-27 07:26:50|727170.2|726170.2|727137.1|726137.1|727170.2|726170.2|727137.1|726137.1|29
1632727620000|2021-09-27 07:27:00|727147.5|726147.5|727149.8|726149.8|727156.8|726156.8|727136.8|726136.8|32
1632727630000|2021-09-27 07:27:10|727149.2|726149.2|727157.1|726157.1|727157.1|726157.1|727137.9|726137.9|31
1632727640000|2021-09-27 07:27:20|727149.9|726149.9|727140.9|726140.9|727154.3|726154.3|727127.6|726127.6|29
1632727650000|2021-09-27 07:27:30|727147.3|726147.3|727172|726172|727204.4|726204.4|727133.9|726133.9|33
1632727660000|2021-09-27 07:27:40|727171.2|726171.2|727173.6|726173.6|727180.7|726180.7|727165.3|726165.3|24
1632727670000|2021-09-27 07:27:50|727172.4|726172.4|727153.4|726153.4|727175.6|726175.6|727148.2|726148.2|33
1632727680000|2021-09-27 07:28:00|727152.7|726152.7|727163.7|726163.7|727172.4|726172.4|727150.8|726150.8|21
1632727690000|2021-09-27 07:28:10|727161.2|726161.2|727160.8|726160.8|727172.4|726172.4|727105.2|726105.2|28
1632727700000|2021-09-27 07:28:20|727158|726158|727183.9|726183.9|727185.1|726185.1|727158|726158|27
1632727710000|2021-09-27 07:28:30|727177.3|726177.3|727198.8|726198.8|727225.9|726225.9|727176.1|726176.1|27
1632727720000|2021-09-27 07:28:40|727209.4|726209.4|727254.8|726254.8|727259.8|726259.8|727199.1|726199.1|27
1632727730000|2021-09-27 07:28:50|727266.5|726266.5|727299.1|726299.1|727307|726307|727243.7|726243.7|35
1632727740000|2021-09-27 07:29:00|727288.1|726288.1|727261.9|726261.9|727292.5|726292.5|727248.8|726248.8|37
1632727750000|2021-09-27 07:29:10|727256.2|726256.2|727297.5|726297.5|727314.6|726314.6|727253.1|726253.1|35
1632727760000|2021-09-27 07:29:20|727318.5|726318.5|727254.3|726254.3|727318.5|726318.5|727241.1|726241.1|32
1632727770000|2021-09-27 07:29:30|727243.1|726243.1|727721.8|725721.8|727722.2|726244.1|727210.6|725711.3|24
1632727780000|2021-09-27 07:29:40|727215.9|726215.9|727210.7|726210.7|727227.4|726227.4|727206.7|726206.7|30
1632727790000|2021-09-27 07:29:50|727218.4|726218.4|727235|726235|727722.9|726235|727189.5|725708.5|32
1632727800000|2021-09-27 07:30:00|727228.4|726228.4|727291.3|726291.3|727790|726304.9|727203.3|725696.4|38
1632727810000|2021-09-27 07:30:10|727289|726289|727273.4|726273.4|727296.9|726296.9|727257.8|726257.8|35
1632727820000|2021-09-27 07:30:20|727309.1|726309.1|727300.9|726300.9|727326.6|726326.6|727299.1|726299.1|30
1632727830000|2021-09-27 07:30:30|727297.8|726297.8|727255.1|726255.1|727788.5|726297.8|727240.4|725767.4|33
1632727840000|2021-09-27 07:30:40|727244.9|726244.9|727272.4|726272.4|727282|726282|727242.4|726242.4|33
1632727850000|2021-09-27 07:30:50|727267.7|726267.7|727221.7|726221.7|727274.3|726274.3|727221.7|726221.7|29
1632727860000|2021-09-27 07:31:00|727226.2|726226.2|727206.5|726206.5|727755.9|726264.7|727204|725743.9|29
1632727870000|2021-09-27 07:31:10|727199.5|726199.5|727221.1|726221.1|727228.1|726228.1|727184.9|726184.9|29
1632727880000|2021-09-27 07:31:20|727221.3|726221.3|727255|726255|727263.2|726263.2|727215.2|726215.2|35
1632727890000|2021-09-27 07:31:30|727248.6|726248.6|727298.6|726298.6|727314.8|726314.8|727239.5|726239.5|33
1632727900000|2021-09-27 07:31:40|727303|726303|727285|726285|727314.9|726314.9|727285|726285|23
1632727910000|2021-09-27 07:31:50|727286.5|726286.5|727247.7|726247.7|727303.6|726303.6|727247.7|726247.7|31
1632727920000|2021-09-27 07:32:00|727247.5|726247.5|727220.3|726220.3|727257.1|726257.1|727214.9|726214.9|29
1632727930000|2021-09-27 07:32:10|727217.8|726217.8|727224.2|726224.2|727236|726236|727215.4|726215.4|25
1632727940000|2021-09-27 07:32:20|727221.3|726221.3|727232.5|726232.5|727232.5|726232.5|727185.5|726185.5|29
1632727950000|2021-09-27 07:32:30|727231.1|726231.1|727244.1|726244.1|727244.1|726244.1|727225|726225|27
1632727960000|2021-09-27 07:32:40|727239.8|726239.8|727110.9|726110.9|727240|726240|727096.6|726096.6|33
1632727970000|2021-09-27 07:32:50|727113.9|726113.9|727128.1|726128.1|727136.5|726136.5|727113.9|726113.9|33
1632727980000|2021-09-27 07:33:00|727123.9|726123.9|727119.1|726119.1|727132.1|726132.1|727109.6|726109.6|27
1632727990000|2021-09-27 07:33:10|727128|726128|727141.7|726141.7|727153.6|726153.6|727126.8|726126.8|29
1632728000000|2021-09-27 07:33:20|727143.2|726143.2|727158.6|726158.6|727177.4|726177.4|727140.1|726140.1|29
1632728010000|2021-09-27 07:33:30|727162.2|726162.2|727207.3|726207.3|727221.6|726221.6|727158.1|726158.1|34
1632728020000|2021-09-27 07:33:40|727213|726213|727252.6|726252.6|727765.3|726294.6|727200.4|725765.3|35
1632728030000|2021-09-27 07:33:50|727249.8|726249.8|727774.3|725774.3|727774.3|726260.9|727183|725774.3|28
1632728040000|2021-09-27 07:34:00|727784.9|725784.9|727191.8|726191.8|727784.9|726274.6|727191.8|725756.3|33
1632728050000|2021-09-27 07:34:10|727188.8|726188.8|727194.7|726194.7|727195.6|726195.6|727165.2|726165.2|28
1632728060000|2021-09-27 07:34:20|727188.4|726188.4|727168.3|726168.3|727188.4|726188.4|727166.9|726166.9|26
1632728070000|2021-09-27 07:34:30|727167.5|726167.5|727190.7|726190.7|727209.1|726209.1|727167.5|726167.5|27
1632728080000|2021-09-27 07:34:40|727206.8|726206.8|727205.1|726205.1|727244.3|726244.3|727200.1|726200.1|30
1632728090000|2021-09-27 07:34:50|727204.5|726204.5|727209.1|726209.1|727221.6|726221.6|727204.5|726204.5|27
1632728100000|2021-09-27 07:35:00|727192.7|726192.7|727171.9|726171.9|727699.8|726192.7|727171.5|725675.5|25
1632728110000|2021-09-27 07:35:10|727168.7|726168.7|727151.9|726151.9|727670.8|726172.7|727151.8|725670.8|29
1632728120000|2021-09-27 07:35:20|727152.2|726152.2|727133.9|726133.9|727666|726152.2|727125.5|725649.3|30
1632728130000|2021-09-27 07:35:30|727128.9|726128.9|727139.1|726139.1|727143.3|726143.3|727128.9|726128.9|16
1632728140000|2021-09-27 07:35:40|727135.7|726135.7|727142.1|726142.1|727144|726144|727133.9|726133.9|24
1632728150000|2021-09-27 07:35:50|727132.7|726132.7|727211.7|726211.7|727724.8|726242|727127.9|725724.8|28
1632728160000|2021-09-27 07:36:00|727200.1|726200.1|727239.9|726239.9|727704.3|726245.8|727200.1|725704.3|35
1632728170000|2021-09-27 07:36:10|727239.5|726239.5|727152|726152|727674|726239.5|727143.6|725641.6|37
1632728180000|2021-09-27 07:36:20|727165|726165|727150.4|726150.4|727165|726165|727143|726143|34
1632728190000|2021-09-27 07:36:30|727146|726146|727078.9|726078.9|727569.9|726158.5|727068.3|725566.6|31
1632728200000|2021-09-27 07:36:40|727080.2|726080.2|727106.4|726106.4|727608.8|726119.6|727074.8|725601|32
1632728210000|2021-09-27 07:36:50|727110.4|726110.4|727066|726066|727606.3|726132.4|727065.3|725581.5|33
1632728220000|2021-09-27 07:37:00|727070.6|726070.6|727086.7|726086.7|727101.5|726101.5|727064.2|726064.2|31
1632728230000|2021-09-27 07:37:10|727082.5|726082.5|727599.3|725599.3|727605.8|726098.7|727066.3|725561.8|31
1632728240000|2021-09-27 07:37:20|727107.8|726107.8|727585.5|725585.5|727603.8|726121.1|727089.2|725579.5|35
1632728250000|2021-09-27 07:37:30|727579.8|725579.8|727586.4|725586.4|727595.9|725595.9|727575.4|725575.4|24
1632728260000|2021-09-27 07:37:40|727588.1|725588.1|727113.3|726113.3|727599.6|726113.3|727077.9|725574.5|33
1632728270000|2021-09-27 07:37:50|727122.2|726122.2|727534.2|725534.2|727631.2|726137.3|727018.5|725529.9|29
1632728280000|2021-09-27 07:38:00|727530.2|725530.2|727061.2|726061.2|727530.2|726061.2|727024|725521.2|35
1632728290000|2021-09-27 07:38:10|727060.8|726060.8|727182.8|726182.8|727182.8|726182.8|727054.3|726054.3|32
1632728300000|2021-09-27 07:38:20|727190.1|726190.1|727249.1|726249.1|727255.5|726255.5|727190.1|726190.1|28
1632728310000|2021-09-27 07:38:30|727258.9|726258.9|727265.4|726265.4|727761|726272.3|727229.3|725753.7|32
1632728320000|2021-09-27 07:38:40|727263.3|726263.3|727340.8|726340.8|727340.8|726340.8|727263|726263|31
1632728330000|2021-09-27 07:38:50|727337.4|726337.4|727349.1|726349.1|727358.5|726358.5|727327.2|726327.2|32
1632728340000|2021-09-27 07:39:00|727353.4|726353.4|727379.6|726379.6|727396.3|726396.3|727341.5|726341.5|33
1632728350000|2021-09-27 07:39:10|727378|726378|727443.1|726443.1|727465.2|726465.2|727378|726378|37
1632728360000|2021-09-27 07:39:20|727455.1|726455.1|727530|726530|727544.8|726544.8|727445.4|726445.4|32
1632728370000|2021-09-27 07:39:30|727508.7|726508.7|727541.7|726541.7|727547.7|726547.7|727506.1|726506.1|26
1632728380000|2021-09-27 07:39:40|727558.9|726558.9|727575|726575|727586.9|726586.9|727533.8|726533.8|35
1632728390000|2021-09-27 07:39:50|727576|726576|727553.4|726553.4|727612.2|726612.2|727553.4|726553.4|34
1632728400000|2021-09-27 07:40:00|727569.5|726569.5|727667.4|726667.4|727678.9|726678.9|727550.7|726550.7|37
1632728410000|2021-09-27 07:40:10|727661.6|726661.6|727663.9|726663.9|727689.5|726689.5|727655.2|726655.2|33
1632728420000|2021-09-27 07:40:20|727662.3|726662.3|727586.2|726586.2|728099|726662.3|727576.8|726099|39
1632728430000|2021-09-27 07:40:30|727581|726581|727563.7|726563.7|728081.9|726592.6|727562.7|726078.3|33
1632728440000|2021-09-27 07:40:40|727563.9|726563.9|727553.3|726553.3|727565.5|726565.5|727553.1|726553.1|23
1632728450000|2021-09-27 07:40:50|727556.2|726556.2|727524.6|726524.6|727568.4|726568.4|727521.1|726521.1|34
1632728460000|2021-09-27 07:41:00|727525.4|726525.4|727466.1|726466.1|727529|726529|727466.1|726466.1|35
1632728470000|2021-09-27 07:41:10|727485.2|726485.2|727702.1|726702.1|728176.2|726702.1|727451.3|726109.2|33
1632728480000|2021-09-27 07:41:20|727733|726733|727707.9|726707.9|727733|726733|727700.4|726700.4|36
1632728490000|2021-09-27 07:41:30|727691.2|726691.2|727759.9|726759.9|728263.5|726771|727685.7|726259.6|37
1632728500000|2021-09-27 07:41:40|727761.6|726761.6|727694.8|726694.8|727761.6|726761.6|727661.1|726661.1|36
1632728510000|2021-09-27 07:41:50|727694.6|726694.6|727640.9|726640.9|728224.5|726737.9|727640.4|726164.7|37
1632728520000|2021-09-27 07:42:00|728151.3|726151.3|728042.1|726042.1|728151.3|726632.5|727527|726035.2|35
1632728530000|2021-09-27 07:42:10|728037.9|726037.9|727476.9|726476.9|728044.7|726536.6|727455.3|726004.5|37
1632728540000|2021-09-27 07:42:20|727472.8|726472.8|727407.4|726407.4|727953.8|726476.6|727402.7|725902.1|33
1632728550000|2021-09-27 07:42:30|727904.2|725904.2|727878.9|725878.9|727910.1|726394|727384.2|725874.3|32
1632728560000|2021-09-27 07:42:40|727876.1|725876.1|727445|726445|727984.4|726445|727441.8|725868.5|33
1632728570000|2021-09-27 07:42:50|727955.3|725955.3|727421.2|726421.2|727955.3|726421.2|727402.1|725932|25
1632728580000|2021-09-27 07:43:00|727436|726436|727950.6|725950.6|727968.5|726468.6|727436|725943.2|35
1632728590000|2021-09-27 07:43:10|727949.7|725949.7|727969|725969|728016.6|726508|727471.3|725939|38
1632728600000|2021-09-27 07:43:20|727953.4|725953.4|727939.9|725939.9|727955.7|726446.5|727411.2|725925.9|33
1632728610000|2021-09-27 07:43:30|727941.6|725941.6|727525.2|726525.2|728021.3|726525.2|727425.5|725941.6|33
1632728620000|2021-09-27 07:43:40|727523.4|726523.4|728006.4|726006.4|728041.9|726525.2|727495.7|725990.3|32
1632728630000|2021-09-27 07:43:50|728005.2|726005.2|727496.6|726496.6|728022.2|726530.6|727494.3|725988.5|33
1632728640000|2021-09-27 07:44:00|727985.6|725985.6|727562.6|726562.6|728068.1|726563|727495.5|725982.1|31
1632728650000|2021-09-27 07:44:10|727562.2|726562.2|727615.8|726615.8|728090.6|726615.8|727562.2|726061.5|31
1632728660000|2021-09-27 07:44:20|727613.3|726613.3|727634.9|726634.9|728175.9|726645.2|727606.4|726175.9|24
1632728670000|2021-09-27 07:44:30|727620.4|726620.4|727628.5|726628.5|727655.7|726655.7|727620.4|726620.4|23
1632728680000|2021-09-27 07:44:40|727630.3|726630.3|727627.6|726627.6|727632.4|726632.4|727624.3|726624.3|18
1632728690000|2021-09-27 07:44:50|727638.7|726638.7|728112.5|726112.5|728112.5|726638.7|727601.6|726112.5|34
1632728700000|2021-09-27 07:45:00|728107.9|726107.9|727533.3|726533.3|728107.9|726628.4|727530.2|726033.1|32
1632728710000|2021-09-27 07:45:10|727533.4|726533.4|727873.7|725873.7|727873.7|726571.3|727380.6|725873.7|33
1632728720000|2021-09-27 07:45:20|727871.8|725871.8|727887.1|725887.1|727895.2|725895.2|727865.7|725865.7|28
1632728730000|2021-09-27 07:45:30|727889.1|725889.1|727462.6|726462.6|727933|726462.6|727410.9|725871.6|31
1632728740000|2021-09-27 07:45:40|727458.4|726458.4|727509.8|726509.8|727998.9|726509.8|727453.7|725961|33
1632728750000|2021-09-27 07:45:50|727495.5|726495.5|727492|726492|728005.4|726538.2|727478.8|725995.1|29
1632728760000|2021-09-27 07:46:00|727476.2|726476.2|727436.5|726436.5|727484.6|726484.6|727433.8|726433.8|23
1632728770000|2021-09-27 07:46:10|727436.6|726436.6|727571.3|726571.3|727571.3|726571.3|727435.4|726435.4|29
1632728780000|2021-09-27 07:46:20|727554|726554|727471.6|726471.6|728029.9|726556.9|727461.1|725955.7|32
1632728790000|2021-09-27 07:46:30|727464.4|726464.4|727495.1|726495.1|727495.6|726495.6|727464.4|726464.4|31
1632728800000|2021-09-27 07:46:40|727496.3|726496.3|727477.5|726477.5|727507.1|726507.1|727458.4|726458.4|31
1632728810000|2021-09-27 07:46:50|727475.2|726475.2|727460.5|726460.5|727486|726486|727449|726449|26
1632728820000|2021-09-27 07:47:00|727460.2|726460.2|727450.3|726450.3|727463.6|726463.6|727437.9|726437.9|21
1632728830000|2021-09-27 07:47:10|727450.2|726450.2|727466.1|726466.1|727482.8|726482.8|727446.8|726446.8|30
1632728840000|2021-09-27 07:47:20|727465.6|726465.6|727450.3|726450.3|727483.7|726483.7|727444.6|726444.6|33
1632728850000|2021-09-27 07:47:30|727442.5|726442.5|727358.5|726358.5|727919.3|726442.5|727351.7|725908|34
1632728860000|2021-09-27 07:47:40|727354|726354|727287.7|726287.7|727357|726357|727284.3|726284.3|30
1632728870000|2021-09-27 07:47:50|727277|726277|727283.6|726283.6|727307.6|726307.6|727275|726275|30
1632728880000|2021-09-27 07:48:00|727273.8|726273.8|727279.2|726279.2|727302.9|726302.9|727259.3|726259.3|33
1632728890000|2021-09-27 07:48:10|727279.4|726279.4|727444.1|726444.1|727948.7|726444.1|727271.3|725948.7|30
1632728900000|2021-09-27 07:48:20|727439.4|726439.4|727391.3|726391.3|727440|726440|727382.4|726382.4|25
1632728910000|2021-09-27 07:48:30|727377.5|726377.5|727392.8|726392.8|727395.4|726395.4|727374.1|726374.1|22
1632728920000|2021-09-27 07:48:40|727389.9|726389.9|727361.3|726361.3|727389.9|726389.9|727349.5|726349.5|32
1632728930000|2021-09-27 07:48:50|727361.1|726361.1|727336.9|726336.9|727852.3|726361.5|727328.6|725834.8|30
1632728940000|2021-09-27 07:49:00|727343.6|726343.6|727333.1|726333.1|727846.4|726354.1|727328.3|725846.4|27
1632728950000|2021-09-27 07:49:10|727335.7|726335.7|727380.5|726380.5|727874|726398.1|727328.7|725867.9|38
1632728960000|2021-09-27 07:49:20|727381.1|726381.1|727460.3|726460.3|727966.6|726460.3|727381.1|725966.6|36
1632728970000|2021-09-27 07:49:30|727438.6|726438.6|727440.2|726440.2|727475.2|726475.2|727429.6|726429.6|37
1632728980000|2021-09-27 07:49:40|727459.8|726459.8|727532.9|726532.9|727566.7|726566.7|727428|726428|34
1632728990000|2021-09-27 07:49:50|727543.5|726543.5|727614.6|726614.6|727642.6|726642.6|727543.5|726543.5|37
1632729000000|2021-09-27 07:50:00|727629|726629|727462.2|726462.2|727633.1|726633.1|727457.3|726457.3|33
1632729010000|2021-09-27 07:50:10|727461.4|726461.4|727943.7|725943.7|727943.7|726461.4|727403.3|725901.8|33
1632729020000|2021-09-27 07:50:20|727937.9|725937.9|727443.5|726443.5|727943.2|726449.1|727437.8|725937.9|23
1632729030000|2021-09-27 07:50:30|727443.7|726443.7|727503.7|726503.7|727997.5|726513.7|727416.9|725921.1|29
1632729040000|2021-09-27 07:50:40|727500.4|726500.4|727575.7|726575.7|728035.1|726598|727486.6|726029|37
1632729050000|2021-09-27 07:50:50|727596.7|726596.7|727574.4|726574.4|728071|726598.9|727564.6|726071|33
1632729060000|2021-09-27 07:51:00|727571.4|726571.4|727580.9|726580.9|727614|726614|727561.4|726561.4|37
1632729070000|2021-09-27 07:51:10|727573.3|726573.3|727544|726544|728071.6|726592.8|727544|726071.6|33
1632729080000|2021-09-27 07:51:20|727539.5|726539.5|727493|726493|728010.5|726539.5|727429.7|725911.5|33
1632729090000|2021-09-27 07:51:30|727519.7|726519.7|727503.1|726503.1|728006.3|726519.7|727489.4|725974.5|33
1632729100000|2021-09-27 07:51:40|727994.6|725994.6|727486.4|726486.4|728003.2|726515.5|727485|725993.6|35
1632729110000|2021-09-27 07:51:50|727483.7|726483.7|727494.9|726494.9|727995.3|726503.3|727478.2|725995.3|28
1632729120000|2021-09-27 07:52:00|727489.9|726489.9|727406.9|726406.9|727978.5|726504.5|727405.9|725923.3|35
1632729130000|2021-09-27 07:52:10|727407.3|726407.3|727419.1|726419.1|727912.3|726427.4|727407.3|725912.3|32
1632729140000|2021-09-27 07:52:20|727919.4|725919.4|727442.9|726442.9|727919.4|726456.3|727422|725919.4|31
1632729150000|2021-09-27 07:52:30|727457.2|726457.2|727414.7|726414.7|727463.5|726463.5|727409.9|726409.9|36
1632729160000|2021-09-27 07:52:40|727414|726414|727383.7|726383.7|727417.2|726417.2|727372.5|726372.5|29
1632729170000|2021-09-27 07:52:50|727381.4|726381.4|727412.2|726412.2|727451.7|726451.7|727381.1|726381.1|30
1632729180000|2021-09-27 07:53:00|727407.5|726407.5|727465.8|726465.8|727471.3|726471.3|727407.5|726407.5|32
1632729190000|2021-09-27 07:53:10|727465.7|726465.7|727472.3|726472.3|727996.2|726487.8|727465.7|725996.2|31
1632729200000|2021-09-27 07:53:20|727475.3|726475.3|727470.1|726470.1|727476.9|726476.9|727464.4|726464.4|23
1632729210000|2021-09-27 07:53:30|727481.3|726481.3|727480.2|726480.2|727488.7|726488.7|727470.3|726470.3|29
1632729220000|2021-09-27 07:53:40|727476.6|726476.6|727474.3|726474.3|727483.8|726483.8|727472.5|726472.5|23
1632729230000|2021-09-27 07:53:50|727474.6|726474.6|727468.8|726468.8|727486.6|726486.6|727461.1|726461.1|26
1632729240000|2021-09-27 07:54:00|727471.4|726471.4|727292.5|726292.5|727492.4|726492.4|727292.5|726292.5|31
1632729250000|2021-09-27 07:54:10|727294.9|726294.9|727292.5|726292.5|727810.8|726315|727280.9|725796.2|35
1632729260000|2021-09-27 07:54:20|727295|726295|727330.8|726330.8|727834.8|726335.7|727295|725811.5|30
1632729270000|2021-09-27 07:54:30|727323.6|726323.6|727309.6|726309.6|727813.7|726326.2|727292|725813.4|35
1632729280000|2021-09-27 07:54:40|727310.1|726310.1|727314.3|726314.3|727317.5|726317.5|727285|726285|29
1632729290000|2021-09-27 07:54:50|727300.2|726300.2|727309.5|726309.5|727317.6|726317.6|727298.3|726298.3|30
1632729300000|2021-09-27 07:55:00|727306|726306|727292.2|726292.2|727802.6|726306|727284.7|725802.6|35
1632729310000|2021-09-27 07:55:10|727288.3|726288.3|727293.9|726293.9|727297|726297|727285.3|726285.3|30
1632729320000|2021-09-27 07:55:20|727294.1|726294.1|727289.3|726289.3|727807.5|726317.5|727286.6|725807.5|37
1632729330000|2021-09-27 07:55:30|727286|726286|727256.1|726256.1|727286|726286|727253.4|726253.4|36
1632729340000|2021-09-27 07:55:40|727258.3|726258.3|727269.1|726269.1|727271.1|726271.1|727251.2|726251.2|34
1632729350000|2021-09-27 07:55:50|727266.8|726266.8|727197.6|726197.6|727268|726268|727197.6|726197.6|35
1632729360000|2021-09-27 07:56:00|727204.1|726204.1|727207.6|726207.6|727221|726221|727186.9|726186.9|36
1632729370000|2021-09-27 07:56:10|727207.3|726207.3|727009.1|726009.1|727216.7|726216.7|727009.1|726009.1|39
1632729380000|2021-09-27 07:56:20|727041|726041|727610.4|725610.4|727610.4|726112.8|727041|725548.3|39
1632729390000|2021-09-27 07:56:30|727104.4|726104.4|727076.9|726076.9|727649.6|726148.5|727075.2|725585.3|39
1632729400000|2021-09-27 07:56:40|727077.7|726077.7|727059.1|726059.1|727566.3|726079.7|727058.3|725562.2|34
1632729410000|2021-09-27 07:56:50|727058.1|726058.1|727572.6|725572.6|727573.2|726077.1|727058.1|725552.5|28
1632729420000|2021-09-27 07:57:00|727061.4|726061.4|727049.2|726049.2|727559.8|726087|727048.5|725553.9|30
1632729430000|2021-09-27 07:57:10|727050.4|726050.4|727070.4|726070.4|727072.4|726072.4|727049.1|726049.1|28
1632729440000|2021-09-27 07:57:20|727071.5|726071.5|727072.3|726072.3|727072.3|726072.3|727061.8|726061.8|20
1632729450000|2021-09-27 07:57:30|727065.8|726065.8|727108.8|726108.8|727124|726124|727065.8|726065.8|35
1632729460000|2021-09-27 07:57:40|727109.1|726109.1|727103.2|726103.2|727118.4|726118.4|727099.9|726099.9|26
1632729470000|2021-09-27 07:57:50|727102.4|726102.4|727123.3|726123.3|727125.2|726125.2|727097.7|726097.7|33
1632729480000|2021-09-27 07:58:00|727101.5|726101.5|727161.9|726161.9|727172.1|726172.1|727094.2|726094.2|36
1632729490000|2021-09-27 07:58:10|727158.7|726158.7|727196.4|726196.4|727206.8|726206.8|727148|726148|32
1632729500000|2021-09-27 07:58:20|727196.7|726196.7|727203.8|726203.8|727692.6|726221.5|727184.2|725681.5|27
1632729510000|2021-09-27 07:58:30|727198.9|726198.9|727238.3|726238.3|727238.3|726238.3|727184.8|726184.8|28
1632729520000|2021-09-27 07:58:40|727212.2|726212.2|727223.5|726223.5|727248|726248|727212.2|726212.2|31
1632729530000|2021-09-27 07:58:50|727212.2|726212.2|727364|726364|727367.2|726367.2|727206|726206|36
1632729540000|2021-09-27 07:59:00|727363.5|726363.5|727423.5|726423.5|727426.4|726426.4|727333.7|726333.7|33
1632729550000|2021-09-27 07:59:10|727419|726419|727416.1|726416.1|727419|726419|727399.5|726399.5|32
1632729560000|2021-09-27 07:59:20|727414.4|726414.4|727414.7|726414.7|727423.2|726423.2|727408.1|726408.1|34
1632729570000|2021-09-27 07:59:30|727409.8|726409.8|727389.7|726389.7|727908.9|726409.8|727378.3|725906|32
1632729580000|2021-09-27 07:59:40|727396.1|726396.1|727396.6|726396.6|727403.2|726403.2|727370.5|726370.5|26
1632729590000|2021-09-27 07:59:50|727405.6|726405.6|727866.5|725866.5|727892.8|726405.6|727342.6|725835.9|30
1632729600000|2021-09-27 08:00:00|727893.6|725893.6|727440.2|726440.2|727904.7|726460.6|727382.5|725872|31
1632729610000|2021-09-27 08:00:10|727440.8|726440.8|727412|726412|727452.8|726452.8|727412|726412|31
1632729620000|2021-09-27 08:00:20|727419.8|726419.8|727409.7|726409.7|727421.3|726421.3|727409.7|726409.7|27
1632729630000|2021-09-27 08:00:30|727409|726409|727416.4|726416.4|727416.4|726416.4|727406.2|726406.2|25
1632729640000|2021-09-27 08:00:40|727417.4|726417.4|727389.1|726389.1|727420.5|726420.5|727351.8|726351.8|28
1632729650000|2021-09-27 08:00:50|727393.6|726393.6|727392.6|726392.6|727403.3|726403.3|727374.5|726374.5|35
1632729660000|2021-09-27 08:01:00|727388.2|726388.2|727420|726420|727434.5|726434.5|727343.7|726343.7|35
1632729670000|2021-09-27 08:01:10|727424.4|726424.4|727415.6|726415.6|727434.3|726434.3|727393.8|726393.8|39
1632729680000|2021-09-27 08:01:20|727414.7|726414.7|727393.4|726393.4|727414.7|726414.7|727380.8|726380.8|34
1632729690000|2021-09-27 08:01:30|727371.5|726371.5|727367.3|726367.3|727377.3|726377.3|727349.7|726349.7|34
1632729700000|2021-09-27 08:01:40|727354.3|726354.3|727362.5|726362.5|727367.5|726367.5|727351.5|726351.5|29
1632729710000|2021-09-27 08:01:50|727361.2|726361.2|727321.3|726321.3|727361.2|726361.2|727317|726317|26
1632729720000|2021-09-27 08:02:00|727316.7|726316.7|727241.3|726241.3|727739|726321.3|727204.6|725739|34
1632729730000|2021-09-27 08:02:10|727241.5|726241.5|727259.5|726259.5|727740.8|726281.4|727241.5|725738.5|32
1632729740000|2021-09-27 08:02:20|727246.7|726246.7|727245.9|726245.9|727258.4|726258.4|727244.9|726244.9|35
1632729750000|2021-09-27 08:02:30|727244.9|726244.9|727268.4|726268.4|727275.4|726275.4|727225.9|726225.9|37
1632729760000|2021-09-27 08:02:40|727250.5|726250.5|727336.5|726336.5|727341.2|726341.2|727243.4|726243.4|32
1632729770000|2021-09-27 08:02:50|727331|726331|727348.5|726348.5|727381.8|726381.8|727325.4|726325.4|32
1632729780000|2021-09-27 08:03:00|727356.1|726356.1|727435|726435|727458.1|726458.1|727354.5|726354.5|30
1632729790000|2021-09-27 08:03:10|727433.8|726433.8|727444.6|726444.6|727454|726454|727424.2|726424.2|25
1632729800000|2021-09-27 08:03:20|727451.3|726451.3|727428.1|726428.1|727457.7|726457.7|727428.1|726428.1|25
1632729810000|2021-09-27 08:03:30|727421|726421|727334|726334|727422.5|726422.5|727314.5|726314.5|34
1632729820000|2021-09-27 08:03:40|727334.2|726334.2|727410.3|726410.3|727422.3|726422.3|727328.2|726328.2|37
1632729830000|2021-09-27 08:03:50|727411.1|726411.1|727429|726429|727435|726435|727411.1|726411.1|33
1632729840000|2021-09-27 08:04:00|727430|726430|727346.5|726346.5|727436.6|726436.6|727346.5|726346.5|35
1632729850000|2021-09-27 08:04:10|727349.1|726349.1|727358.3|726358.3|727359.7|726359.7|727346.5|726346.5|28
1632729860000|2021-09-27 08:04:20|727358.5|726358.5|727301.7|726301.7|727364.3|726364.3|727297.1|726297.1|32
1632729870000|2021-09-27 08:04:30|727302.1|726302.1|727258.5|726258.5|727306.6|726306.6|727258.5|726258.5|26
1632729880000|2021-09-27 08:04:40|727269|726269|727333.8|726333.8|727350.7|726350.7|727265.8|726265.8|33
1632729890000|2021-09-27 08:04:50|727332.7|726332.7|727333.5|726333.5|727333.5|726333.5|727318.7|726318.7|32
1632729900000|2021-09-27 08:05:00|727333.2|726333.2|727339.9|726339.9|727348.3|726348.3|727330.6|726330.6|32
1632729910000|2021-09-27 08:05:10|727332.5|726332.5|727304.5|726304.5|727337.1|726337.1|727294.1|726294.1|35
1632729920000|2021-09-27 08:05:20|727302.3|726302.3|727265.2|726265.2|727306.2|726306.2|727254.4|726254.4|37
1632729930000|2021-09-27 08:05:30|727261.6|726261.6|727238.7|726238.7|727262.2|726262.2|727227.2|726227.2|37
1632729940000|2021-09-27 08:05:40|727233.7|726233.7|727206.9|726206.9|727247.5|726247.5|727206.9|726206.9|35
1632729950000|2021-09-27 08:05:50|727213.7|726213.7|727208.1|726208.1|727214.4|726214.4|727198.7|726198.7|31
1632729960000|2021-09-27 08:06:00|727204.2|726204.2|727159.6|726159.6|727204.2|726204.2|727154.6|726154.6|33
1632729970000|2021-09-27 08:06:10|727159.7|726159.7|727167|726167|727167|726167|727149.4|726149.4|33
1632729980000|2021-09-27 08:06:20|727158.2|726158.2|727170.7|726170.7|727170.7|726170.7|727153.7|726153.7|30
1632729990000|2021-09-27 08:06:30|727161.3|726161.3|727167.9|726167.9|727174.1|726174.1|727148.3|726148.3|30
1632730000000|2021-09-27 08:06:40|727167.6|726167.6|727167.4|726167.4|727176.1|726176.1|727162|726162|31
1632730010000|2021-09-27 08:06:50|727166.4|726166.4|727167.5|726167.5|727176|726176|727160.9|726160.9|29
1632730020000|2021-09-27 08:07:00|727152.5|726152.5|727145.5|726145.5|727152.5|726152.5|727134.2|726134.2|29
1632730030000|2021-09-27 08:07:10|727144.8|726144.8|727163.4|726163.4|727166|726166|727134.6|726134.6|28
1632730040000|2021-09-27 08:07:20|727162.5|726162.5|727166.7|726166.7|727169.6|726169.6|727161.8|726161.8|27
1632730050000|2021-09-27 08:07:30|727164.3|726164.3|727151.5|726151.5|727166.1|726166.1|727146.8|726146.8|28
1632730060000|2021-09-27 08:07:40|727152.3|726152.3|727211.1|726211.1|727220.3|726220.3|727152.3|726152.3|32
1632730070000|2021-09-27 08:07:50|727213.1|726213.1|727126.6|726126.6|727213.2|726213.2|727122.7|726122.7|35
1632730080000|2021-09-27 08:08:00|727121|726121|727135.4|726135.4|727135.4|726135.4|727117.8|726117.8|32
1632730090000|2021-09-27 08:08:10|727133.7|726133.7|727160.3|726160.3|727160.3|726160.3|727124.8|726124.8|27
1632730100000|2021-09-27 08:08:20|727165.6|726165.6|727141|726141|727165.6|726165.6|727133.7|726133.7|31
1632730110000|2021-09-27 08:08:30|727136.1|726136.1|727228.8|726228.8|727242.5|726242.5|727132.1|726132.1|34
1632730120000|2021-09-27 08:08:40|727223.1|726223.1|727190.1|726190.1|727241.6|726241.6|727175.1|726175.1|34
1632730130000|2021-09-27 08:08:50|727188.1|726188.1|727178.2|726178.2|727201.9|726201.9|727177.9|726177.9|31
1632730140000|2021-09-27 08:09:00|727181.7|726181.7|727163.3|726163.3|727181.7|726181.7|727161.5|726161.5|32
1632730150000|2021-09-27 08:09:10|727159.5|726159.5|727156.6|726156.6|727166.7|726166.7|727147.9|726147.9|25
1632730160000|2021-09-27 08:09:20|727154.3|726154.3|727183.1|726183.1|727201.2|726201.2|727151.1|726151.1|32
1632730170000|2021-09-27 08:09:30|727184.5|726184.5|727173.1|726173.1|727191.9|726191.9|727172.5|726172.5|29
1632730180000|2021-09-27 08:09:40|727174.2|726174.2|727175.9|726175.9|727181.6|726181.6|727171.2|726171.2|31
1632730190000|2021-09-27 08:09:50|727175.1|726175.1|727183.2|726183.2|727199.1|726199.1|727168.3|726168.3|31
1632730200000|2021-09-27 08:10:00|727182.2|726182.2|727165.9|726165.9|727192.1|726192.1|727165.2|726165.2|29
1632730210000|2021-09-27 08:10:10|727163.1|726163.1|727169|726169|727181.1|726181.1|727161.1|726161.1|29
1632730220000|2021-09-27 08:10:20|727170.5|726170.5|727198.4|726198.4|727218.6|726218.6|727168.9|726168.9|28
1632730230000|2021-09-27 08:10:30|727195|726195|727186.7|726186.7|727195|726195|727184.7|726184.7|25
1632730240000|2021-09-27 08:10:40|727190.7|726190.7|727175.7|726175.7|727191.7|726191.7|727162.5|726162.5|29
1632730250000|2021-09-27 08:10:50|727173.2|726173.2|727215.4|726215.4|727225.3|726225.3|727173.2|726173.2|20
1632730260000|2021-09-27 08:11:00|727214.5|726214.5|727244|726244|727252.2|726252.2|727214.5|726214.5|28
1632730270000|2021-09-27 08:11:10|727244.5|726244.5|727248.1|726248.1|727252.6|726252.6|727236.2|726236.2|27
1632730280000|2021-09-27 08:11:20|727241.7|726241.7|727311.3|726311.3|727348.5|726348.5|727239|726239|28
1632730290000|2021-09-27 08:11:30|727331.2|726331.2|727281.2|726281.2|727331.2|726331.2|727270.8|726270.8|33
1632730300000|2021-09-27 08:11:40|727282.5|726282.5|727297.2|726297.2|727298.6|726298.6|727274.7|726274.7|25
1632730310000|2021-09-27 08:11:50|727293.1|726293.1|727256.8|726256.8|727303.4|726303.4|727245.9|726245.9|36
1632730320000|2021-09-27 08:12:00|727262.8|726262.8|727254.2|726254.2|727266.7|726266.7|727234.1|726234.1|28
1632730330000|2021-09-27 08:12:10|727249.8|726249.8|727259|726259|727283.8|726283.8|727247.2|726247.2|37
1632730340000|2021-09-27 08:12:20|727262.3|726262.3|727285.6|726285.6|727285.6|726285.6|727256.4|726256.4|28
1632730350000|2021-09-27 08:12:30|727270.3|726270.3|727328.7|726328.7|727337.8|726337.8|727269.5|726269.5|33
1632730360000|2021-09-27 08:12:40|727327.2|726327.2|727281.5|726281.5|727345.7|726345.7|727266|726266|30
1632730370000|2021-09-27 08:12:50|727280.9|726280.9|727257.4|726257.4|727281.3|726281.3|727242.6|726242.6|31
1632730380000|2021-09-27 08:13:00|727253.1|726253.1|727266.5|726266.5|727269.7|726269.7|727248.8|726248.8|31
1632730390000|2021-09-27 08:13:10|727264.6|726264.6|727255.2|726255.2|727272|726272|727253.9|726253.9|35
1632730400000|2021-09-27 08:13:20|727255.9|726255.9|727267.4|726267.4|727268.3|726268.3|727255.1|726255.1|26
1632730410000|2021-09-27 08:13:30|727266.3|726266.3|727313|726313|727315.5|726315.5|727263.7|726263.7|29
1632730420000|2021-09-27 08:13:40|727303.6|726303.6|727251.5|726251.5|727332.6|726332.6|727243.1|726243.1|38
1632730430000|2021-09-27 08:13:50|727252.7|726252.7|727304.9|726304.9|727313.5|726313.5|727246.5|726246.5|35
1632730440000|2021-09-27 08:14:00|727301.2|726301.2|727326|726326|727329.4|726329.4|727285.1|726285.1|32
1632730450000|2021-09-27 08:14:10|727328.8|726328.8|727325|726325|727331.4|726331.4|727318|726318|32
1632730460000|2021-09-27 08:14:20|727319.9|726319.9|727361.7|726361.7|727369.7|726369.7|727305.4|726305.4|31
1632730470000|2021-09-27 08:14:30|727359.2|726359.2|727357.3|726357.3|727360.4|726360.4|727355.2|726355.2|33
1632730480000|2021-09-27 08:14:40|727356.2|726356.2|727356.5|726356.5|727360.5|726360.5|727355.5|726355.5|36
1632730490000|2021-09-27 08:14:50|727358.4|726358.4|727346.1|726346.1|727361.1|726361.1|727346.1|726346.1|30
1632730500000|2021-09-27 08:15:00|727349.2|726349.2|727344.4|726344.4|727349.2|726349.2|727339.7|726339.7|36
1632730510000|2021-09-27 08:15:10|727343|726343|727255.6|726255.6|727344.9|726344.9|727254|726254|31
1632730520000|2021-09-27 08:15:20|727260.7|726260.7|727240|726240|727260.7|726260.7|727180.4|726180.4|36
1632730530000|2021-09-27 08:15:30|727233.3|726233.3|727232.7|726232.7|727261|726261|727219.2|726219.2|30
1632730540000|2021-09-27 08:15:40|727239.2|726239.2|727219.3|726219.3|727240.4|726240.4|727212.7|726212.7|29
1632730550000|2021-09-27 08:15:50|727219.8|726219.8|727203.3|726203.3|727223|726223|727157.7|726157.7|33
1632730560000|2021-09-27 08:16:00|727206.5|726206.5|727202.7|726202.7|727206.5|726206.5|727187.5|726187.5|32
1632730570000|2021-09-27 08:16:10|727195|726195|727208.8|726208.8|727223|726223|727184.3|726184.3|32
1632730580000|2021-09-27 08:16:20|727206.5|726206.5|727200.2|726200.2|727210|726210|727195.6|726195.6|34
1632730590000|2021-09-27 08:16:30|727192.8|726192.8|727187.6|726187.6|727194.9|726194.9|727182.8|726182.8|26
1632730600000|2021-09-27 08:16:40|727186.5|726186.5|727227.3|726227.3|727231.2|726231.2|727181.4|726181.4|29
1632730610000|2021-09-27 08:16:50|727231.3|726231.3|727236.3|726236.3|727236.3|726236.3|727225.6|726225.6|29
1632730620000|2021-09-27 08:17:00|727235|726235|727231.1|726231.1|727259.9|726259.9|727229|726229|31
1632730630000|2021-09-27 08:17:10|727242|726242|727242.8|726242.8|727255.9|726255.9|727231.5|726231.5|35
1632730640000|2021-09-27 08:17:20|727236.9|726236.9|727246|726246|727248.7|726248.7|727203.3|726203.3|36
1632730650000|2021-09-27 08:17:30|727247.9|726247.9|727247.6|726247.6|727253.7|726253.7|727239.9|726239.9|32
1632730660000|2021-09-27 08:17:40|727246.6|726246.6|727232.5|726232.5|727248.4|726248.4|727232.5|726232.5|20
1632730670000|2021-09-27 08:17:50|727233.6|726233.6|727232.6|726232.6|727234.4|726234.4|727227.9|726227.9|25
1632730680000|2021-09-27 08:18:00|727228.7|726228.7|727211.7|726211.7|727233.8|726233.8|727203.4|726203.4|32
1632730690000|2021-09-27 08:18:10|727212.5|726212.5|727180.7|726180.7|727212.5|726212.5|727173.5|726173.5|30
1632730700000|2021-09-27 08:18:20|727177|726177|727216.8|726216.8|727219.1|726219.1|727171.6|726171.6|26
1632730710000|2021-09-27 08:18:30|727209.4|726209.4|727234.2|726234.2|727236.2|726236.2|727209.4|726209.4|28
1632730720000|2021-09-27 08:18:40|727245.2|726245.2|727261.1|726261.1|727261.1|726261.1|727236|726236|28
1632730730000|2021-09-27 08:18:50|727261.8|726261.8|727273.3|726273.3|727274.3|726274.3|727261.5|726261.5|22
1632730740000|2021-09-27 08:19:00|727272.5|726272.5|727278.1|726278.1|727282.7|726282.7|727268.4|726268.4|33
1632730750000|2021-09-27 08:19:10|727279|726279|727248|726248|727285.4|726285.4|727246.9|726246.9|30
1632730760000|2021-09-27 08:19:20|727248.9|726248.9|727263.8|726263.8|727268.5|726268.5|727248|726248|31
1632730770000|2021-09-27 08:19:30|727266.9|726266.9|727272.9|726272.9|727276.3|726276.3|727262.2|726262.2|25
1632730780000|2021-09-27 08:19:40|727272.8|726272.8|727263.8|726263.8|727272.8|726272.8|727257.4|726257.4|27
1632730790000|2021-09-27 08:19:50|727262.8|726262.8|727219.6|726219.6|727262.8|726262.8|727214.4|726214.4|33
1632730800000|2021-09-27 08:20:00|727212.7|726212.7|727240.3|726240.3|727242.1|726242.1|727191|726191|28
1632730810000|2021-09-27 08:20:10|727236.5|726236.5|727192.7|726192.7|727244.9|726244.9|727190.1|726190.1|30
1632730820000|2021-09-27 08:20:20|727202.6|726202.6|727282|726282|727282|726282|727187.6|726187.6|36
1632730830000|2021-09-27 08:20:30|727290.5|726290.5|727261.1|726261.1|727290.5|726290.5|727257.5|726257.5|33
1632730840000|2021-09-27 08:20:40|727265.8|726265.8|727264.1|726264.1|727278.7|726278.7|727256.9|726256.9|25
1632730850000|2021-09-27 08:20:50|727262.8|726262.8|727291.3|726291.3|727291.9|726291.9|727262.8|726262.8|24
1632730860000|2021-09-27 08:21:00|727288.6|726288.6|727284.2|726284.2|727288.6|726288.6|727277.9|726277.9|30
1632730870000|2021-09-27 08:21:10|727286.9|726286.9|727295.6|726295.6|727295.6|726295.6|727281.6|726281.6|24
1632730880000|2021-09-27 08:21:20|727296.8|726296.8|727353.3|726353.3|727361.5|726361.5|727296.6|726296.6|35
1632730890000|2021-09-27 08:21:30|727354.9|726354.9|727433|726433|727449.1|726449.1|727353.3|726353.3|38
1632730900000|2021-09-27 08:21:40|727438.2|726438.2|727396.5|726396.5|727438.4|726438.4|727394.4|726394.4|34
1632730910000|2021-09-27 08:21:50|727394.9|726394.9|727380.8|726380.8|727403.8|726403.8|727369|726369|39
1632730920000|2021-09-27 08:22:00|727374.2|726374.2|727357.7|726357.7|727379.3|726379.3|727357.7|726357.7|33
1632730930000|2021-09-27 08:22:10|727358.4|726358.4|727262.4|726262.4|727364|726364|727259|726259|36
1632730940000|2021-09-27 08:22:20|727263|726263|727257.6|726257.6|727263.2|726263.2|727253|726253|27
1632730950000|2021-09-27 08:22:30|727253.3|726253.3|727280.4|726280.4|727280.4|726280.4|727245.7|726245.7|31
1632730960000|2021-09-27 08:22:40|727279|726279|727231.4|726231.4|727283|726283|727226.6|726226.6|27
1632730970000|2021-09-27 08:22:50|727232.8|726232.8|727257.6|726257.6|727257.6|726257.6|727224.8|726224.8|27
1632730980000|2021-09-27 08:23:00|727255|726255|727251.3|726251.3|727270.4|726270.4|727247.4|726247.4|33
1632730990000|2021-09-27 08:23:10|727257.4|726257.4|727242.9|726242.9|727260.6|726260.6|727238.6|726238.6|30
1632731000000|2021-09-27 08:23:20|727240.8|726240.8|727118.5|726118.5|727243.3|726243.3|727110|726110|30
1632731010000|2021-09-27 08:23:30|727117.3|726117.3|727126.4|726126.4|727134|726134|727113|726113|37
1632731020000|2021-09-27 08:23:40|727126.5|726126.5|727054.4|726054.4|727126.5|726126.5|727037.6|726037.6|37
1632731030000|2021-09-27 08:23:50|727054.5|726054.5|727089|726089|727101.5|726101.5|727054.5|726054.5|37
1632731040000|2021-09-27 08:24:00|727092|726092|727234.8|726234.8|727236.2|726236.2|727087|726087|39
1632731050000|2021-09-27 08:24:10|727235.4|726235.4|727223.9|726223.9|727252.7|726252.7|727218.1|726218.1|38
1632731060000|2021-09-27 08:24:20|727215.5|726215.5|727214.5|726214.5|727263.7|726263.7|727212.1|726212.1|32
1632731070000|2021-09-27 08:24:30|727212.5|726212.5|727199.1|726199.1|727212.5|726212.5|727195|726195|35
1632731080000|2021-09-27 08:24:40|727200|726200|727159|726159|727200|726200|727140.6|726140.6|34
1632731090000|2021-09-27 08:24:50|727160.2|726160.2|727136.6|726136.6|727183.3|726183.3|727130.9|726130.9|32
1632731100000|2021-09-27 08:25:00|727137.5|726137.5|727177.3|726177.3|727195.9|726195.9|727136.4|726136.4|38
1632731110000|2021-09-27 08:25:10|727171.4|726171.4|727174.6|726174.6|727179.3|726179.3|727142.6|726142.6|35
1632731120000|2021-09-27 08:25:20|727161.6|726161.6|727248.1|726248.1|727251|726251|727161.6|726161.6|32
1632731130000|2021-09-27 08:25:30|727239.7|726239.7|727252.9|726252.9|727260.3|726260.3|727233.7|726233.7|33
1632731140000|2021-09-27 08:25:40|727250.1|726250.1|727206|726206|727262.9|726262.9|727195.5|726195.5|30
1632731150000|2021-09-27 08:25:50|727206.3|726206.3|727145.8|726145.8|727206.3|726206.3|727145.8|726145.8|34
1632731160000|2021-09-27 08:26:00|727146.1|726146.1|727067.8|726067.8|727172.6|726172.6|727067.8|726067.8|37
1632731170000|2021-09-27 08:26:10|727076|726076|727056.8|726056.8|727611.5|726112|727056.8|725611.5|39
1632731180000|2021-09-27 08:26:20|727094|726094|727053.5|726053.5|727107.1|726107.1|727039.2|726039.2|33
1632731190000|2021-09-27 08:26:30|727049.5|726049.5|727070.2|726070.2|727070.9|726070.9|727034.8|726034.8|27
1632731200000|2021-09-27 08:26:40|727057.4|726057.4|727003.2|726003.2|727057.4|726057.4|726998.2|725998.2|29
1632731210000|2021-09-27 08:26:50|727003.5|726003.5|726993.2|725993.2|727003.5|726003.5|726976.7|725976.7|31
1632731220000|2021-09-27 08:27:00|727000|726000|726999.9|725999.9|727019.1|726019.1|726964.2|725964.2|30
1632731230000|2021-09-27 08:27:10|726997.7|725997.7|727031.7|726031.7|727037.2|726037.2|726996.5|725996.5|29
1632731240000|2021-09-27 08:27:20|727042.4|726042.4|727038|726038|727042.4|726042.4|727021|726021|30
1632731250000|2021-09-27 08:27:30|727032.1|726032.1|727033.5|726033.5|727054.9|726054.9|727029.7|726029.7|35
1632731260000|2021-09-27 08:27:40|727034.7|726034.7|727062.2|726062.2|727062.2|726062.2|727022.1|726022.1|37
1632731270000|2021-09-27 08:27:50|727063.3|726063.3|727044.5|726044.5|727066.5|726066.5|727038.2|726038.2|31
1632731280000|2021-09-27 08:28:00|727044.7|726044.7|727114|726114|727114.4|726114.4|727037.4|726037.4|33
1632731290000|2021-09-27 08:28:10|727113.6|726113.6|727118|726118|727126.3|726126.3|727106|726106|30
1632731300000|2021-09-27 08:28:20|727113.1|726113.1|727132.9|726132.9|727146.8|726146.8|727106.9|726106.9|38
1632731310000|2021-09-27 08:28:30|727130|726130|727140.4|726140.4|727141.6|726141.6|727059.6|726059.6|34
1632731320000|2021-09-27 08:28:40|727139.5|726139.5|727122|726122|727143.1|726143.1|727101|726101|34
1632731330000|2021-09-27 08:28:50|727100.7|726100.7|727091.1|726091.1|727102|726102|727080.6|726080.6|34
1632731340000|2021-09-27 08:29:00|727090.5|726090.5|727112.2|726112.2|727121.6|726121.6|727086.8|726086.8|37
1632731350000|2021-09-27 08:29:10|727112|726112|727030.7|726030.7|727114.6|726114.6|727021.5|726021.5|34
1632731360000|2021-09-27 08:29:20|727032.5|726032.5|727030.3|726030.3|727034.9|726034.9|727001.8|726001.8|32
1632731370000|2021-09-27 08:29:30|727021.8|726021.8|726931|725931|727021.8|726021.8|726929.4|725929.4|34
1632731380000|2021-09-27 08:29:40|726929.9|725929.9|726919.7|725919.7|726941.7|725941.7|726911|725911|35
1632731390000|2021-09-27 08:29:50|726926|725926|726964.5|725964.5|726964.7|725964.7|726920.7|725920.7|32
1632731400000|2021-09-27 08:30:00|726969|725969|726990|725990|726992.5|725992.5|726943.1|725943.1|30
1632731410000|2021-09-27 08:30:10|726982.2|725982.2|727031.6|726031.6|727053|726053|726981.8|725981.8|39
1632731420000|2021-09-27 08:30:20|727039.9|726039.9|727038.4|726038.4|727064.9|726064.9|727034.9|726034.9|35
1632731430000|2021-09-27 08:30:30|727036.3|726036.3|726977.9|725977.9|727082|726082|726977.4|725977.4|39
1632731440000|2021-09-27 08:30:40|726982.4|725982.4|726969.6|725969.6|726989.8|725989.8|726963|725963|39
1632731450000|2021-09-27 08:30:50|726966.1|725966.1|726965.3|725965.3|726976.2|725976.2|726916.6|725916.6|36
1632731460000|2021-09-27 08:31:00|726958.8|725958.8|726989.8|725989.8|727048.4|726048.4|726958.2|725958.2|37
1632731470000|2021-09-27 08:31:10|726990.4|725990.4|726981.5|725981.5|727017.3|726017.3|726979.7|725979.7|35
1632731480000|2021-09-27 08:31:20|726981.6|725981.6|726999.4|725999.4|727008.4|726008.4|726979.1|725979.1|27
1632731490000|2021-09-27 08:31:30|727005|726005|726974.4|725974.4|727005|726005|726966.4|725966.4|28
1632731500000|2021-09-27 08:31:40|726976|725976|727005.5|726005.5|727008.5|726008.5|726976|725976|33
1632731510000|2021-09-27 08:31:50|727004.9|726004.9|727014.4|726014.4|727020.1|726020.1|726994.5|725994.5|37
1632731520000|2021-09-27 08:32:00|727012.2|726012.2|727006.9|726006.9|727023.2|726023.2|727004|726004|26
1632731530000|2021-09-27 08:32:10|727006|726006|727015.1|726015.1|727031.2|726031.2|727000.7|726000.7|27
1632731540000|2021-09-27 08:32:20|727015.2|726015.2|727019.4|726019.4|727021.7|726021.7|727008.7|726008.7|17
1632731550000|2021-09-27 08:32:30|727017.6|726017.6|727078.6|726078.6|727110.1|726110.1|727015.3|726015.3|32
1632731560000|2021-09-27 08:32:40|727079.6|726079.6|726984.3|725984.3|727079.6|726079.6|726968.8|725968.8|36
1632731570000|2021-09-27 08:32:50|726987.4|725987.4|726983.2|725983.2|727008|726008|726978|725978|33
1632731580000|2021-09-27 08:33:00|726985.7|725985.7|727057.3|726057.3|727066.3|726066.3|726985.3|725985.3|36
1632731590000|2021-09-27 08:33:10|727057.9|726057.9|727162.5|726162.5|727162.5|726162.5|727035|726035|30
1632731600000|2021-09-27 08:33:20|727162.9|726162.9|727145.6|726145.6|727168.5|726168.5|727137.7|726137.7|29
1632731610000|2021-09-27 08:33:30|727150.3|726150.3|727149|726149|727163.3|726163.3|727142.5|726142.5|34
1632731620000|2021-09-27 08:33:40|727149.2|726149.2|727181.3|726181.3|727190|726190|727147.6|726147.6|31
1632731630000|2021-09-27 08:33:50|727185.8|726185.8|727166.8|726166.8|727188.1|726188.1|727163|726163|33
1632731640000|2021-09-27 08:34:00|727169.8|726169.8|727167.3|726167.3|727171.1|726171.1|727158.5|726158.5|23
1632731650000|2021-09-27 08:34:10|727163.3|726163.3|727168.5|726168.5|727172|726172|727160.2|726160.2|27
1632731660000|2021-09-27 08:34:20|727168.3|726168.3|727169|726169|727178.2|726178.2|727165.6|726165.6|18
1632731670000|2021-09-27 08:34:30|727166.2|726166.2|727155|726155|727172.6|726172.6|727145.3|726145.3|27
1632731680000|2021-09-27 08:34:40|727155.5|726155.5|727144.6|726144.6|727158.8|726158.8|727137.9|726137.9|28
1632731690000|2021-09-27 08:34:50|727143.2|726143.2|727185.5|726185.5|727190.7|726190.7|727143.2|726143.2|31
1632731700000|2021-09-27 08:35:00|727175|726175|727177.7|726177.7|727184.4|726184.4|727172.2|726172.2|34
1632731710000|2021-09-27 08:35:10|727178.9|726178.9|727191|726191|727194.6|726194.6|727178.1|726178.1|32
1632731720000|2021-09-27 08:35:20|727190.2|726190.2|727188.6|726188.6|727197.3|726197.3|727188.6|726188.6|25
1632731730000|2021-09-27 08:35:30|727196.7|726196.7|727265.9|726265.9|727269.9|726269.9|727195.1|726195.1|29
1632731740000|2021-09-27 08:35:40|727264.2|726264.2|727269.9|726269.9|727269.9|726269.9|727253.1|726253.1|30
1632731750000|2021-09-27 08:35:50|727271.3|726271.3|727270.4|726270.4|727279.8|726279.8|727268.2|726268.2|28
1632731760000|2021-09-27 08:36:00|727272.5|726272.5|727315.2|726315.2|727322.9|726322.9|727272.5|726272.5|36
1632731770000|2021-09-27 08:36:10|727319.9|726319.9|727388|726388|727388|726388|727312.1|726312.1|38
1632731780000|2021-09-27 08:36:20|727376.5|726376.5|727403.8|726403.8|727416|726416|727357.7|726357.7|36
1632731790000|2021-09-27 08:36:30|727420.3|726420.3|727401.4|726401.4|727420.3|726420.3|727390.1|726390.1|34
1632731800000|2021-09-27 08:36:40|727403.5|726403.5|727420|726420|727422|726422|727388|726388|25
1632731810000|2021-09-27 08:36:50|727412.9|726412.9|727427.7|726427.7|727434.6|726434.6|727401.7|726401.7|33
1632731820000|2021-09-27 08:37:00|727427.8|726427.8|727446.6|726446.6|727471.4|726471.4|727427.8|726427.8|39
1632731830000|2021-09-27 08:37:10|727447.3|726447.3|727405.3|726405.3|727457.6|726457.6|727396.2|726396.2|34
1632731840000|2021-09-27 08:37:20|727404|726404|727399.4|726399.4|727418|726418|727372.3|726372.3|33
1632731850000|2021-09-27 08:37:30|727395|726395|727378.3|726378.3|727395|726395|727343|726343|35
1632731860000|2021-09-27 08:37:40|727379.2|726379.2|727399.4|726399.4|727424.1|726424.1|727362.7|726362.7|37
1632731870000|2021-09-27 08:37:50|727401.2|726401.2|727362.4|726362.4|727418.4|726418.4|727359.8|726359.8|38
1632731880000|2021-09-27 08:38:00|727348.9|726348.9|727373.6|726373.6|727383.6|726383.6|727345.9|726345.9|40
1632731890000|2021-09-27 08:38:10|727383|726383|727352.9|726352.9|727853.1|726387.8|727336.8|725853.1|37
1632731900000|2021-09-27 08:38:20|727362.5|726362.5|727380.8|726380.8|727398.7|726398.7|727354.6|726354.6|27
1632731910000|2021-09-27 08:38:30|727400.6|726400.6|727383.3|726383.3|727400.6|726400.6|727376.6|726376.6|31
1632731920000|2021-09-27 08:38:40|727381.5|726381.5|727381.1|726381.1|727871|726384.1|727373.4|725865.4|30
1632731930000|2021-09-27 08:38:50|727382.5|726382.5|727381.8|726381.8|727393.2|726393.2|727379.1|726379.1|32
1632731940000|2021-09-27 08:39:00|727380.8|726380.8|727378.6|726378.6|727857.2|726400.5|727351.6|725857.2|36
1632731950000|2021-09-27 08:39:10|727376.7|726376.7|727388.6|726388.6|727876.2|726389.4|727341.4|725864.3|33
1632731960000|2021-09-27 08:39:20|727391.9|726391.9|727371.4|726371.4|727395.3|726395.3|727371.4|726371.4|32
1632731970000|2021-09-27 08:39:30|727391.4|726391.4|727384.2|726384.2|727392.2|726392.2|727367.3|726367.3|32
1632731980000|2021-09-27 08:39:40|727381.4|726381.4|727321.8|726321.8|727387.6|726387.6|727317|726317|34
1632731990000|2021-09-27 08:39:50|727325.9|726325.9|727222.9|726222.9|727808.8|726330.4|727199.3|725695.7|32
1632732000000|2021-09-27 08:40:00|727217.5|726217.5|727250.3|726250.3|727753.1|726276.7|727217.5|725745.7|36
1632732010000|2021-09-27 08:40:10|727252.6|726252.6|727221.8|726221.8|727740|726252.6|727212|725721.1|32
1632732020000|2021-09-27 08:40:20|727221.7|726221.7|727259.1|726259.1|727726.4|726275.6|727221.7|725714.2|31
1632732030000|2021-09-27 08:40:30|727765.7|725765.7|727764.8|725764.8|727768.4|725768.4|727748.3|725748.3|31
1632732040000|2021-09-27 08:40:40|727766.8|725766.8|727209.9|726209.9|727767|726264.5|727172.7|725765.7|36
1632732050000|2021-09-27 08:40:50|727219.7|726219.7|727249.3|726249.3|727708.6|726257.3|727203.7|725705.9|39
1632732060000|2021-09-27 08:41:00|727261.7|726261.7|727248.6|726248.6|727270.4|726270.4|727237|726237|25
1632732070000|2021-09-27 08:41:10|727261|726261|727242.7|726242.7|727765|726261|727232.5|725747.9|28
1632732080000|2021-09-27 08:41:20|727241.5|726241.5|727244.2|726244.2|727253.2|726253.2|727234.8|726234.8|22
1632732090000|2021-09-27 08:41:30|727239.1|726239.1|727253.5|726253.5|727254.3|726254.3|727214.4|726214.4|31
1632732100000|2021-09-27 08:41:40|727251.5|726251.5|727243.9|726243.9|727253.8|726253.8|727240.6|726240.6|23
1632732110000|2021-09-27 08:41:50|727242.9|726242.9|727224.6|726224.6|727251.2|726251.2|727224.6|726224.6|23
1632732120000|2021-09-27 08:42:00|727223.9|726223.9|727133.3|726133.3|727643.9|726231.2|727133.3|725643.9|26
1632732130000|2021-09-27 08:42:10|727129.2|726129.2|727073.3|726073.3|727148.1|726148.1|727063|726063|29
1632732140000|2021-09-27 08:42:20|727079.2|726079.2|727015.1|726015.1|727598.9|726117.3|727015.1|725593|38
1632732150000|2021-09-27 08:42:30|727016|726016|727033|726033|727514.1|726039.9|727006.4|725514.1|33
1632732160000|2021-09-27 08:42:40|727029.3|726029.3|727031.9|726031.9|727040.3|726040.3|727013.4|726013.4|28
1632732170000|2021-09-27 08:42:50|726995.9|725995.9|727013.2|726013.2|727485.9|726025.6|726980.8|725485.2|35
1632732180000|2021-09-27 08:43:00|727011.1|726011.1|727494.3|725494.3|727512.9|726016.7|726994.4|725482.4|35
1632732190000|2021-09-27 08:43:10|727492.3|725492.3|726976.5|725976.5|727492.3|726001.5|726973.4|725463.8|27
1632732200000|2021-09-27 08:43:20|726974.6|725974.6|727032|726032|727530.1|726032|726970.3|725483|33
1632732210000|2021-09-27 08:43:30|727521.9|725521.9|727518.2|725518.2|727528|726030.5|727007|725517.7|27
1632732220000|2021-09-27 08:43:40|727039.1|726039.1|727040.7|726040.7|727057.3|726057.3|727028.4|726028.4|25
1632732230000|2021-09-27 08:43:50|727056.6|726056.6|727629.6|725629.6|727631.1|726138.4|727042.6|725618.9|31
1632732240000|2021-09-27 08:44:00|727627.7|725627.7|727644.5|725644.5|727647.8|726132.3|727125.6|725623.9|37
1632732250000|2021-09-27 08:44:10|727645.8|725645.8|727138.3|726138.3|727645.9|726148.1|727127.4|725635.8|39
1632732260000|2021-09-27 08:44:20|727629.9|725629.9|727584|725584|727639.7|726127.4|727077.2|725584|33
1632732270000|2021-09-27 08:44:30|727114|726114|727094|726094|727114.1|726114.1|727082.5|726082.5|34
1632732280000|2021-09-27 08:44:40|727085.7|726085.7|727072|726072|727093.8|726093.8|727060.3|726060.3|26
1632732290000|2021-09-27 08:44:50|727074|726074|727069.5|726069.5|727089.2|726089.2|727063|726063|26
1632732300000|2021-09-27 08:45:00|727080.2|726080.2|727112.2|726112.2|727120.7|726120.7|727080.2|726080.2|34
1632732310000|2021-09-27 08:45:10|727103.5|726103.5|727710.2|725710.2|727710.2|726173.4|727103.5|725653.4|39
1632732320000|2021-09-27 08:45:20|727711.4|725711.4|727207.6|726207.6|727711.4|726228.3|727207.6|725710.1|34
1632732330000|2021-09-27 08:45:30|727202|726202|727203.2|726203.2|727205.5|726205.5|727179.9|726179.9|26
1632732340000|2021-09-27 08:45:40|727205.9|726205.9|727195.1|726195.1|727205.9|726205.9|727189.7|726189.7|31
1632732350000|2021-09-27 08:45:50|727194.5|726194.5|727215.3|726215.3|727215.3|726215.3|727194.4|726194.4|26
1632732360000|2021-09-27 08:46:00|727211.9|726211.9|727214.9|726214.9|727221.4|726221.4|727200.3|726200.3|28
1632732370000|2021-09-27 08:46:10|727215.3|726215.3|727138.2|726138.2|727217.8|726217.8|727129.3|726129.3|28
1632732380000|2021-09-27 08:46:20|727132.9|726132.9|727166.2|726166.2|727687.6|726181.8|727132.9|725687.6|32
1632732390000|2021-09-27 08:46:30|727159.3|726159.3|727157.3|726157.3|727168.3|726168.3|727135.9|726135.9|28
1632732400000|2021-09-27 08:46:40|727151.6|726151.6|727159.8|726159.8|727163.4|726163.4|727149.9|726149.9|27
1632732410000|2021-09-27 08:46:50|727155.4|726155.4|727160.1|726160.1|727169|726169|727146.3|726146.3|31
1632732420000|2021-09-27 08:47:00|727152.1|726152.1|727143.5|726143.5|727184.9|726184.9|727143.5|726143.5|30
1632732430000|2021-09-27 08:47:10|727140.6|726140.6|727146.1|726146.1|727147.8|726147.8|727134.9|726134.9|31
1632732440000|2021-09-27 08:47:20|727146.2|726146.2|727154.9|726154.9|727159.6|726159.6|727143.8|726143.8|25
1632732450000|2021-09-27 08:47:30|727165.8|726165.8|727134.1|726134.1|727174.9|726174.9|727134.1|726134.1|27
1632732460000|2021-09-27 08:47:40|727132.3|726132.3|727127.5|726127.5|727145.5|726145.5|727111|726111|25
1632732470000|2021-09-27 08:47:50|727123.7|726123.7|727138.4|726138.4|727143|726143|727123.7|726123.7|28
1632732480000|2021-09-27 08:48:00|727136.9|726136.9|727137.9|726137.9|727140.4|726140.4|727135.6|726135.6|20
1632732490000|2021-09-27 08:48:10|727136.3|726136.3|727134.4|726134.4|727138.2|726138.2|727131.2|726131.2|17
1632732500000|2021-09-27 08:48:20|727134.1|726134.1|727128.5|726128.5|727135.6|726135.6|727120.6|726120.6|18
1632732510000|2021-09-27 08:48:30|727121.5|726121.5|727079.6|726079.6|727124.9|726124.9|727079|726079|25
1632732520000|2021-09-27 08:48:40|727087.8|726087.8|727065|726065|727582.1|726102.8|727065|725579.4|33
1632732530000|2021-09-27 08:48:50|727093|726093|727045.6|726045.6|727099.9|726099.9|727045.6|726045.6|32
1632732540000|2021-09-27 08:49:00|727032.7|726032.7|727009.3|726009.3|727033.4|726033.4|727000.3|726000.3|34
1632732550000|2021-09-27 08:49:10|727009.6|726009.6|726987.1|725987.1|727034.4|726034.4|726984|725984|35
1632732560000|2021-09-27 08:49:20|726997.3|725997.3|727025.9|726025.9|727513.3|726028.5|726970.1|725513.3|31
1632732570000|2021-09-27 08:49:30|727021.4|726021.4|727028.7|726028.7|727043.7|726043.7|727007|726007|30
1632732580000|2021-09-27 08:49:40|727030|726030|727015.7|726015.7|727543.5|726041.8|727013.6|725521.8|30
1632732590000|2021-09-27 08:49:50|727033.7|726033.7|726984.2|725984.2|727033.7|726033.7|726983.4|725983.4|24
1632732600000|2021-09-27 08:50:00|726980|725980|726961.5|725961.5|726980|725980|726941.7|725941.7|34
1632732610000|2021-09-27 08:50:10|726959.4|725959.4|726956.3|725956.3|726971.5|725971.5|726952.8|725952.8|27
1632732620000|2021-09-27 08:50:20|726954.5|725954.5|726969.7|725969.7|726981.1|725981.1|726948.6|725948.6|33
1632732630000|2021-09-27 08:50:30|726960.6|725960.6|726967.5|725967.5|726981.6|725981.6|726954.1|725954.1|23
1632732640000|2021-09-27 08:50:40|726968.6|725968.6|726978.4|725978.4|726989.7|725989.7|726952.7|725952.7|26
1632732650000|2021-09-27 08:50:50|727001.5|726001.5|726994.6|725994.6|727011.8|726011.8|726963.9|725963.9|35
1632732660000|2021-09-27 08:51:00|727011.9|726011.9|726963|725963|727034|726034|726948.5|725948.5|34
1632732670000|2021-09-27 08:51:10|726931.5|725931.5|726971.7|725971.7|726973.7|725973.7|726931.5|725931.5|29
1632732680000|2021-09-27 08:51:20|726959.7|725959.7|726962.7|725962.7|727477.3|725980.1|726951.2|725469.9|18
1632732690000|2021-09-27 08:51:30|726961.6|725961.6|726952.9|725952.9|726982.2|725982.2|726927|725927|31
1632732700000|2021-09-27 08:51:40|726955.7|725955.7|726979.7|725979.7|726985.8|725985.8|726955.7|725955.7|32
1632732710000|2021-09-27 08:51:50|726984.6|725984.6|727019.3|726019.3|727027.4|726027.4|726984.6|725984.6|30
1632732720000|2021-09-27 08:52:00|727017.1|726017.1|727069.2|726069.2|727088.1|726088.1|727013.8|726013.8|30
1632732730000|2021-09-27 08:52:10|727070.3|726070.3|727011.3|726011.3|727563.2|726075.8|727011|725532.4|35
1632732740000|2021-09-27 08:52:20|727022.8|726022.8|727093.7|726093.7|727600.4|726129.2|727013|725600.4|38
1632732750000|2021-09-27 08:52:30|727085.7|726085.7|727016.4|726016.4|727550.1|726085.7|727002.9|725518.1|34
1632732760000|2021-09-27 08:52:40|727004.4|726004.4|726989.7|725989.7|727524.4|726019|726987.7|725495|35
1632732770000|2021-09-27 08:52:50|727000.4|726000.4|726964.8|725964.8|727001.6|726001.6|726961.8|725961.8|33
1632732780000|2021-09-27 08:53:00|726962.3|725962.3|726945.3|725945.3|727451.5|725964|726945.2|725441.3|25
1632732790000|2021-09-27 08:53:10|726945.9|725945.9|726925.7|725925.7|726958.3|725958.3|726912.9|725912.9|36
1632732800000|2021-09-27 08:53:20|726929.3|725929.3|726931.5|725931.5|726948.1|725948.1|726918.9|725918.9|34
1632732810000|2021-09-27 08:53:30|726925.5|725925.5|726927.9|725927.9|726946.5|725946.5|726902.5|725902.5|36
1632732820000|2021-09-27 08:53:40|726932.2|725932.2|726883.1|725883.1|726932.2|725932.2|726847.3|725847.3|32
1632732830000|2021-09-27 08:53:50|726875.4|725875.4|726809|725809|726879.1|725879.1|726796.5|725796.5|36
1632732840000|2021-09-27 08:54:00|726811|725811|726811.9|725811.9|726831.6|725831.6|726800.6|725800.6|30
1632732850000|2021-09-27 08:54:10|726824|725824|726822.6|725822.6|726832|725832|726793.9|725793.9|28
1632732860000|2021-09-27 08:54:20|726823.9|725823.9|726809|725809|726826.8|725826.8|726795.1|725795.1|30
1632732870000|2021-09-27 08:54:30|726807.8|725807.8|726628.4|725628.4|727252.7|725807.8|726628.4|725196.4|33
1632732880000|2021-09-27 08:54:40|726628|725628|726640.9|725640.9|726646|725646|726627.8|725627.8|30
1632732890000|2021-09-27 08:54:50|726638.8|725638.8|726636.2|725636.2|727137.5|725642.4|726630.8|725131.9|34
1632732900000|2021-09-27 08:55:00|726638.3|725638.3|726522.4|725522.4|726640.8|725640.8|726514.3|725514.3|34
1632732910000|2021-09-27 08:55:10|726519.2|725519.2|726504.6|725504.6|726519.2|725519.2|726498.8|725498.8|31
1632732920000|2021-09-27 08:55:20|726504|725504|726548.8|725548.8|726556.5|725556.5|726504|725504|29
1632732930000|2021-09-27 08:55:30|726549.7|725549.7|726512.1|725512.1|726552.5|725552.5|726507.2|725507.2|28
1632732940000|2021-09-27 08:55:40|726512.7|725512.7|726516.5|725516.5|726526.3|725526.3|726505.2|725505.2|29
1632732950000|2021-09-27 08:55:50|726516.3|725516.3|726523|725523|726531.1|725531.1|726504.6|725504.6|24
1632732960000|2021-09-27 08:56:00|726523.7|725523.7|726475.5|725475.5|726988.1|725525.1|726468.8|724988.1|28
1632732970000|2021-09-27 08:56:10|726472.4|725472.4|726462.3|725462.3|726974.7|725473.2|726454.4|724969.8|36
1632732980000|2021-09-27 08:56:20|726464.3|725464.3|726527.1|725527.1|726527.1|725527.1|726443.1|725443.1|35
1632732990000|2021-09-27 08:56:30|726512.4|725512.4|726513.6|725513.6|726518.2|725518.2|726509.6|725509.6|30
1632733000000|2021-09-27 08:56:40|726514|725514|726529.2|725529.2|726546.6|725546.6|726514|725514|36
1632733010000|2021-09-27 08:56:50|726528.8|725528.8|726512.7|725512.7|727033.3|725551.4|726512.7|725033.3|32
1632733020000|2021-09-27 08:57:00|726497.4|725497.4|726462.3|725462.3|726964.2|725507.5|726456.7|724962.1|31
1632733030000|2021-09-27 08:57:10|726965.4|724965.4|726454.1|725454.1|726965.4|725502.8|726453.8|724965.4|37
1632733040000|2021-09-27 08:57:20|726450.6|725450.6|726472.5|725472.5|726483.7|725483.7|726450.6|725450.6|37
1632733050000|2021-09-27 08:57:30|726471.7|725471.7|726473.7|725473.7|726486.7|725486.7|726462|725462|29
1632733060000|2021-09-27 08:57:40|726474.1|725474.1|726467|725467|726478.6|725478.6|726461.7|725461.7|26
1632733070000|2021-09-27 08:57:50|726465.7|725465.7|726543.6|725543.6|726569.2|725569.2|726463.9|725463.9|30
1632733080000|2021-09-27 08:58:00|726540.6|725540.6|726539.7|725539.7|727044.2|725548.6|726525.1|725030.6|36
1632733090000|2021-09-27 08:58:10|726540.2|725540.2|726543.1|725543.1|727045.8|725552|726527.6|725045.6|35
1632733100000|2021-09-27 08:58:20|726546.6|725546.6|727025|725025|727035|725554.5|726517.7|725025|28
1632733110000|2021-09-27 08:58:30|726534.8|725534.8|726580.6|725580.6|727083.1|725591.3|726533.6|725083.1|36
1632733120000|2021-09-27 08:58:40|726579.3|725579.3|726578.4|725578.4|726579.8|725579.8|726569.3|725569.3|29
1632733130000|2021-09-27 08:58:50|726588.6|725588.6|726586.5|725586.5|726594.4|725594.4|726560|725560|35
1632733140000|2021-09-27 08:59:00|726579.6|725579.6|726577.8|725577.8|726586.6|725586.6|726574.1|725574.1|31
1632733150000|2021-09-27 08:59:10|726580.4|725580.4|726572.5|725572.5|726588.7|725588.7|726559.8|725559.8|29
1632733160000|2021-09-27 08:59:20|726571.1|725571.1|726550.8|725550.8|726571.1|725571.1|726550.8|725550.8|30
1632733170000|2021-09-27 08:59:30|726551.5|725551.5|726524.7|725524.7|726563.1|725563.1|726524.7|725524.7|33
1632733180000|2021-09-27 08:59:40|726537.7|725537.7|726544.1|725544.1|727041|725547.2|726494.8|725041|37
1632733190000|2021-09-27 08:59:50|726547.7|725547.7|726575|725575|727099.4|725575|726541|725096.4|37
1632733200000|2021-09-27 09:00:00|726572.6|725572.6|726577|725577|726602.6|725602.6|726567.9|725567.9|39
1632733210000|2021-09-27 09:00:10|726584.5|725584.5|726580|725580|726617.1|725617.1|726575.3|725575.3|36
1632733220000|2021-09-27 09:00:20|726582.6|725582.6|726564.3|725564.3|726583.7|725583.7|726553.5|725553.5|34
1632733230000|2021-09-27 09:00:30|726562.8|725562.8|726564.2|725564.2|726586.4|725586.4|726548.1|725548.1|35
1632733240000|2021-09-27 09:00:40|726561.7|725561.7|726565.6|725565.6|726567.6|725567.6|726552.5|725552.5|32
1632733250000|2021-09-27 09:00:50|726577.2|725577.2|726568.9|725568.9|726597.1|725597.1|726562.8|725562.8|36
1632733260000|2021-09-27 09:01:00|726573.4|725573.4|726496.1|725496.1|726994.1|725573.4|726488.5|724994.1|36
1632733270000|2021-09-27 09:01:10|726498.3|725498.3|727037.3|725037.3|727037.3|725536.8|726496.3|725037.3|33
1632733280000|2021-09-27 09:01:20|727030|725030|726534|725534|727055.3|725574.4|726534|725026.9|33
1632733290000|2021-09-27 09:01:30|726528.5|725528.5|726968.6|724968.6|726981.2|725528.5|726501|724968.6|36
1632733300000|2021-09-27 09:01:40|726955.1|724955.1|726478|725478|726970.4|725478.2|726458.9|724955.1|31
1632733310000|2021-09-27 09:01:50|726468.8|725468.8|726450.3|725450.3|726473.8|725473.8|726429.9|725429.9|28
1632733320000|2021-09-27 09:02:00|726445.4|725445.4|726450.6|725450.6|726452.5|725452.5|726423.6|725423.6|33
1632733330000|2021-09-27 09:02:10|726447.7|725447.7|726427.9|725427.9|726449.3|725449.3|726420.9|725420.9|31
1632733340000|2021-09-27 09:02:20|726428.6|725428.6|726455.1|725455.1|726461.2|725461.2|726426.6|725426.6|28
1632733350000|2021-09-27 09:02:30|726451.9|725451.9|726454.5|725454.5|726471.6|725471.6|726442.3|725442.3|26
1632733360000|2021-09-27 09:02:40|726453.4|725453.4|726447.3|725447.3|726456|725456|726432.4|725432.4|28
1632733370000|2021-09-27 09:02:50|726446.6|725446.6|726459|725459|726460.5|725460.5|726441.7|725441.7|21
1632733380000|2021-09-27 09:03:00|726455.6|725455.6|726437.5|725437.5|726455.6|725455.6|726420|725420|21
1632733390000|2021-09-27 09:03:10|726438.4|725438.4|726437.9|725437.9|726440.3|725440.3|726434.9|725434.9|17
1632733400000|2021-09-27 09:03:20|726436|725436|726448.2|725448.2|726454|725454|726436|725436|22
1632733410000|2021-09-27 09:03:30|726446.6|725446.6|726441.3|725441.3|726453.9|725453.9|726441.3|725441.3|22
1632733420000|2021-09-27 09:03:40|726444.7|725444.7|726480.9|725480.9|726506.9|725506.9|726430.2|725430.2|29
1632733430000|2021-09-27 09:03:50|726476.4|725476.4|726463.5|725463.5|726501.1|725501.1|726441.7|725441.7|32
1632733440000|2021-09-27 09:04:00|726460.2|725460.2|726459.9|725459.9|726476.7|725476.7|726456.8|725456.8|29
1632733450000|2021-09-27 09:04:10|726460.2|725460.2|726449|725449|726460.7|725460.7|726449|725449|16
1632733460000|2021-09-27 09:04:20|726449.8|725449.8|726469.1|725469.1|726504.5|725504.5|726445.9|725445.9|21
1632733470000|2021-09-27 09:04:30|726477|725477|726467.5|725467.5|726487.5|725487.5|726450.4|725450.4|33
1632733480000|2021-09-27 09:04:40|726465.5|725465.5|726446.8|725446.8|726469.7|725469.7|726441.5|725441.5|34
1632733490000|2021-09-27 09:04:50|726448.9|725448.9|726416.9|725416.9|726450.1|725450.1|726416.9|725416.9|22
1632733500000|2021-09-27 09:05:00|726419|725419|726413.3|725413.3|726419|725419|726407.7|725407.7|25
1632733510000|2021-09-27 09:05:10|726412.7|725412.7|726441|725441|726441|725441|726412.7|725412.7|24
1632733520000|2021-09-27 09:05:20|726432.5|725432.5|726372|725372|726432.5|725432.5|726367|725367|32
1632733530000|2021-09-27 09:05:30|726368.6|725368.6|726412.1|725412.1|726425|725425|726368.5|725368.5|30
1632733540000|2021-09-27 09:05:40|726409.1|725409.1|726359.9|725359.9|726412.4|725412.4|726353.1|725353.1|33
1632733550000|2021-09-27 09:05:50|726360.4|725360.4|726353|725353|726362.9|725362.9|726351.3|725351.3|31
1632733560000|2021-09-27 09:06:00|726351.7|725351.7|726354.1|725354.1|726363.5|725363.5|726346.7|725346.7|21
1632733570000|2021-09-27 09:06:10|726362.6|725362.6|726981.7|724981.7|726989.2|725492.9|726353|724973.9|36
1632733580000|2021-09-27 09:06:20|726982|724982|726394.6|725394.6|727018.2|725517.5|726394.6|724971.9|34
1632733590000|2021-09-27 09:06:30|726400.5|725400.5|726357.3|725357.3|726403|725403|726350.7|725350.7|36
1632733600000|2021-09-27 09:06:40|726367.2|725367.2|726370.4|725370.4|726381.9|725381.9|726363.5|725363.5|21
1632733610000|2021-09-27 09:06:50|726363.9|725363.9|726406|725406|726406|725406|726354.6|725354.6|19
1632733620000|2021-09-27 09:07:00|726405.1|725405.1|726426.5|725426.5|726438.4|725438.4|726405.1|725405.1|22
1632733630000|2021-09-27 09:07:10|726425.9|725425.9|726917|724917|726929.3|725426.6|726383.9|724910.5|25
1632733640000|2021-09-27 09:07:20|726910.8|724910.8|726358.2|725358.2|726916.3|725426|726338.8|724909.9|28
1632733650000|2021-09-27 09:07:30|726341.5|725341.5|726328.4|725328.4|726814.7|725341.5|726305.7|724814.7|26
1632733660000|2021-09-27 09:07:40|726324.7|725324.7|726350.1|725350.1|726359.1|725359.1|726324.7|725324.7|25
1632733670000|2021-09-27 09:07:50|726348.4|725348.4|726357.2|725357.2|726361.8|725361.8|726345.1|725345.1|24
1632733680000|2021-09-27 09:08:00|726346.8|725346.8|726352.7|725352.7|726368.6|725368.6|726346.1|725346.1|25
1632733690000|2021-09-27 09:08:10|726353.5|725353.5|726353.9|725353.9|726354.4|725354.4|726347.9|725347.9|22
1632733700000|2021-09-27 09:08:20|726355.1|725355.1|726401.5|725401.5|726406.8|725406.8|726340.3|725340.3|25
1632733710000|2021-09-27 09:08:30|726402.3|725402.3|726385.9|725385.9|726402.3|725402.3|726379.5|725379.5|33
1632733720000|2021-09-27 09:08:40|726387|725387|726379.9|725379.9|726899.8|725408.5|726368.2|724899.3|33
1632733730000|2021-09-27 09:08:50|726382|725382|726419.6|725419.6|726425.4|725425.4|726382|725382|28
1632733740000|2021-09-27 09:09:00|726419.8|725419.8|726423.9|725423.9|726436.2|725436.2|726419.8|725419.8|29
1632733750000|2021-09-27 09:09:10|726426|725426|726421.5|725421.5|726426|725426|726416.3|725416.3|25
1632733760000|2021-09-27 09:09:20|726421.8|725421.8|726403.2|725403.2|726422.5|725422.5|726401.6|725401.6|19
1632733770000|2021-09-27 09:09:30|726395.4|725395.4|726354.8|725354.8|726864.8|725404.6|726346.6|724842.1|30
1632733780000|2021-09-27 09:09:40|726356.2|725356.2|726350.4|725350.4|726362.7|725362.7|726349.7|725349.7|20
1632733790000|2021-09-27 09:09:50|726359|725359|726351.4|725351.4|726359|725359|726337.9|725337.9|24
1632733800000|2021-09-27 09:10:00|726353.8|725353.8|726303|725303|726355.3|725355.3|726286.6|725286.6|33
1632733810000|2021-09-27 09:10:10|726302.1|725302.1|726273.6|725273.6|726304.4|725304.4|726265.9|725265.9|31
1632733820000|2021-09-27 09:10:20|726272.8|725272.8|726298.7|725298.7|726308|725308|726264.6|725264.6|22
1632733830000|2021-09-27 09:10:30|726300.2|725300.2|726266.2|725266.2|726300.7|725300.7|726253.2|725253.2|22
1632733840000|2021-09-27 09:10:40|726260.1|725260.1|726140.7|725140.7|726653.3|725260.1|726104.5|724634|29
1632733850000|2021-09-27 09:10:50|726634.7|724634.7|726594.9|724594.9|726642.4|725110.1|726108.3|724590.7|32
1632733860000|2021-09-27 09:11:00|726586|724586|726184.5|725184.5|726686.9|725210.8|726156.5|724586|34
1632733870000|2021-09-27 09:11:10|726184.7|725184.7|726644.2|724644.2|726644.7|725184.7|726136.9|724620.5|32
1632733880000|2021-09-27 09:11:20|726645.7|724645.7|726066.3|725066.3|726649|725126|726057.7|724619.7|33
1632733890000|2021-09-27 09:11:30|726570|724570|726567|724567|726588.5|724588.5|726555.3|724555.3|35
1632733900000|2021-09-27 09:11:40|726566.2|724566.2|726517.5|724517.5|726593.2|725096.4|726075.5|724517.5|31
1632733910000|2021-09-27 09:11:50|726527.6|724527.6|726551.8|724551.8|726551.8|724551.8|726515.2|724515.2|31
1632733920000|2021-09-27 09:12:00|726545.3|724545.3|726538.9|724538.9|726571.1|724571.1|726532.2|724532.2|36
1632733930000|2021-09-27 09:12:10|726554.5|724554.5|726570.8|724570.8|726595|724595|726547.2|724547.2|35
1632733940000|2021-09-27 09:12:20|726569.7|724569.7|726569.2|724569.2|726588.6|724588.6|726558.2|724558.2|34
1632733950000|2021-09-27 09:12:30|726568.5|724568.5|726577.1|724577.1|726580.6|724580.6|726556.1|724556.1|34
1632733960000|2021-09-27 09:12:40|726582.8|724582.8|726578|724578|726582.8|724582.8|726566.6|724566.6|30
1632733970000|2021-09-27 09:12:50|726579|724579|726576.6|724576.6|726584.5|724584.5|726565.7|724565.7|25
1632733980000|2021-09-27 09:13:00|726560.5|724560.5|726550.8|724550.8|726562.3|724562.3|726542.4|724542.4|35
1632733990000|2021-09-27 09:13:10|726551.7|724551.7|726548|724548|726553.5|724553.5|726538.5|724538.5|28
1632734000000|2021-09-27 09:13:20|726547.9|724547.9|726545|724545|726564.7|725059.3|726041.2|724540.2|33
1632734010000|2021-09-27 09:13:30|726540.5|724540.5|726517.9|724517.9|726549.4|724549.4|726503|724503|31
1632734020000|2021-09-27 09:13:40|726008.4|725008.4|726512.4|724512.4|726555.9|725055.3|725997.2|724486.5|38
1632734030000|2021-09-27 09:13:50|726523.7|724523.7|726526.6|724526.6|726547.5|725018.6|726008.6|724503.4|26
1632734040000|2021-09-27 09:14:00|726537.4|724537.4|725955|724955|726537.4|725008|725940.9|724450.4|34
1632734050000|2021-09-27 09:14:10|725946.2|724946.2|725843|724843|726421.1|724946.2|725842.5|724399.1|32
1632734060000|2021-09-27 09:14:20|725812.4|724812.4|726355.5|724355.5|726381.3|724869.5|725812.4|724329.4|32
1632734070000|2021-09-27 09:14:30|726341.8|724341.8|726354.6|724354.6|726356.3|724356.3|726336.2|724336.2|19
1632734080000|2021-09-27 09:14:40|726348.7|724348.7|725871.5|724871.5|726348.7|724875.3|725859.6|724348.7|24
1632734090000|2021-09-27 09:14:50|725849.6|724849.6|725873.6|724873.6|725883.5|724883.5|725849.6|724849.6|22
1632734100000|2021-09-27 09:15:00|725866.9|724866.9|725871.8|724871.8|726349.9|724876.8|725837.7|724349.9|37
1632734110000|2021-09-27 09:15:10|725875.9|724875.9|725845.3|724845.3|725876.1|724876.1|725837.4|724837.4|32
1632734120000|2021-09-27 09:15:20|725839.6|724839.6|725814.8|724814.8|725839.6|724839.6|725814.1|724814.1|19
1632734130000|2021-09-27 09:15:30|725814|724814|725811.9|724811.9|725831.8|724831.8|725803.6|724803.6|30
1632734140000|2021-09-27 09:15:40|725813|724813|725820.2|724820.2|725821|724821|725793.5|724793.5|28
1632734150000|2021-09-27 09:15:50|725820|724820|726301.7|724301.7|726308.1|724820.5|725798.7|724282.7|25
1632734160000|2021-09-27 09:16:00|726300.7|724300.7|725785.2|724785.2|726316.3|724785.2|725780.1|724273.6|32
1632734170000|2021-09-27 09:16:10|725786.2|724786.2|726266.5|724266.5|726273.4|724786.2|725767.7|724255|32
1632734180000|2021-09-27 09:16:20|726268.1|724268.1|725764.7|724764.7|726287.1|724776.5|725760.2|724264.2|29
1632734190000|2021-09-27 09:16:30|725759.4|724759.4|725766.2|724766.2|726276.8|724775.2|725757.5|724243.9|34
1632734200000|2021-09-27 09:16:40|725762.7|724762.7|726253.5|724253.5|726260.8|724763.1|725762.7|724229.5|34
1632734210000|2021-09-27 09:16:50|726254.8|724254.8|726249.5|724249.5|726256.1|724747.7|725744.4|724237.9|30
1632734220000|2021-09-27 09:17:00|726246.6|724246.6|726256.8|724256.8|726267.6|724773.3|725742.5|724244.9|36
1632734230000|2021-09-27 09:17:10|726253.8|724253.8|725735.7|724735.7|726255.1|724750.1|725735.7|724248.3|24
1632734240000|2021-09-27 09:17:20|725736.3|724736.3|725737.3|724737.3|725742.2|724742.2|725719.6|724719.6|27
1632734250000|2021-09-27 09:17:30|725738.9|724738.9|725752|724752|725757|724757|725728.5|724728.5|27
1632734260000|2021-09-27 09:17:40|725752.7|724752.7|725752.4|724752.4|725764.7|724764.7|725740.9|724740.9|28
1632734270000|2021-09-27 09:17:50|725735.1|724735.1|726254.9|724254.9|726254.9|724753.3|725729.3|724254.5|30
1632734280000|2021-09-27 09:18:00|726251|724251|726248.5|724248.5|726255|724255|726234.1|724234.1|25
1632734290000|2021-09-27 09:18:10|726261.7|724261.7|725740.3|724740.3|726299.4|724800.3|725723.3|724224.5|29
1632734300000|2021-09-27 09:18:20|725740.1|724740.1|725713.3|724713.3|725742|724742|725704|724704|31
1632734310000|2021-09-27 09:18:30|725716|724716|725714.3|724714.3|725717.5|724717.5|725711|724711|20
1632734320000|2021-09-27 09:18:40|725714.6|724714.6|725801.2|724801.2|726275|724805.7|725709.2|724270.7|28
1632734330000|2021-09-27 09:18:50|725789.1|724789.1|725794.2|724794.2|725799.7|724799.7|725785.9|724785.9|24
1632734340000|2021-09-27 09:19:00|725794.5|724794.5|725790.9|724790.9|725794.5|724794.5|725783.1|724783.1|19
1632734350000|2021-09-27 09:19:10|725791.3|724791.3|726299|724299|726309|724815.1|725779|724274.9|30
1632734360000|2021-09-27 09:19:20|726304.1|724304.1|725872.4|724872.4|726377|724880.4|725822.5|724304.1|34
1632734370000|2021-09-27 09:19:30|725874.1|724874.1|725929.1|724929.1|725943.7|724943.7|725873.9|724873.9|30
1632734380000|2021-09-27 09:19:40|725930.5|724930.5|725923.9|724923.9|725936.3|724936.3|725899.3|724899.3|27
1632734390000|2021-09-27 09:19:50|725924.8|724924.8|725946.1|724946.1|725950.5|724950.5|725924.8|724924.8|22
1632734400000|2021-09-27 09:20:00|725946.8|724946.8|725911.5|724911.5|726431|724946.8|725886.9|724408.4|30
1632734410000|2021-09-27 09:20:10|725913.2|724913.2|725944.9|724944.9|725944.9|724944.9|725907.1|724907.1|26
1632734420000|2021-09-27 09:20:20|725943.6|724943.6|725908.5|724908.5|726409.2|724947|725904|724409.2|32
1632734430000|2021-09-27 09:20:30|725904.6|724904.6|725906.7|724906.7|726408.8|724909|725900.2|724394.5|27
1632734440000|2021-09-27 09:20:40|725895.9|724895.9|725943|724943|725943|724943|725895.9|724895.9|29
1632734450000|2021-09-27 09:20:50|726423.6|724423.6|725927.4|724927.4|726423.6|724934.2|725897|724423.4|29
1632734460000|2021-09-27 09:21:00|725926.9|724926.9|725908.1|724908.1|726414.1|724927.6|725889.5|724382.4|26
1632734470000|2021-09-27 09:21:10|725903|724903|725883.3|724883.3|726374|724930|725878.1|724369.5|30
1632734480000|2021-09-27 09:21:20|725883.5|724883.5|725882.6|724882.6|726398.2|724910.9|725876.5|724374.1|29
1632734490000|2021-09-27 09:21:30|725877.7|724877.7|725892|724892|726394.9|724898.4|725868.8|724380.7|29
1632734500000|2021-09-27 09:21:40|725890.4|724890.4|725881|724881|725897.6|724897.6|725881|724881|18
1632734510000|2021-09-27 09:21:50|725885.8|724885.8|725889.1|724889.1|725891.2|724891.2|725866.9|724866.9|23
1632734520000|2021-09-27 09:22:00|725886.9|724886.9|725880.1|724880.1|726376|724909.6|725857.2|724356.1|29
1632734530000|2021-09-27 09:22:10|725882.2|724882.2|725869.7|724869.7|725902.1|724902.1|725861.5|724861.5|29
1632734540000|2021-09-27 09:22:20|725874.2|724874.2|726372.6|724372.6|726372.6|724890|725861.1|724372.6|23
1632734550000|2021-09-27 09:22:30|726365.6|724365.6|725833.7|724833.7|726368|724842.5|725826.2|724321.8|31
1632734560000|2021-09-27 09:22:40|725834.6|724834.6|725864.4|724864.4|726385|724903.9|725834.6|724380|26
1632734570000|2021-09-27 09:22:50|725864|724864|725863.5|724863.5|726389.1|724882.1|725836.4|724328.8|34
1632734580000|2021-09-27 09:23:00|725867.2|724867.2|725835.4|724835.4|726335|724873.3|725831|724325.8|28
1632734590000|2021-09-27 09:23:10|725836.6|724836.6|725831|724831|725839.3|724839.3|725817.6|724817.6|22
1632734600000|2021-09-27 09:23:20|725829.2|724829.2|725835.5|724835.5|725842.1|724842.1|725825.8|724825.8|18
1632734610000|2021-09-27 09:23:30|725834.9|724834.9|725839.4|724839.4|725840.9|724840.9|725823.2|724823.2|18
1632734620000|2021-09-27 09:23:40|725838.3|724838.3|725828.1|724828.1|725840.9|724840.9|725812.8|724812.8|22
1632734630000|2021-09-27 09:23:50|725835.7|724835.7|726352.4|724352.4|726357.5|724846.6|725825.8|724334.5|19
1632734640000|2021-09-27 09:24:00|726334.9|724334.9|726332.9|724332.9|726341.7|724845.6|725816.7|724327.9|26
1632734650000|2021-09-27 09:24:10|726333.8|724333.8|725822.8|724822.8|726341|724824.8|725817.2|724323.2|22
1632734660000|2021-09-27 09:24:20|725826.5|724826.5|725831.9|724831.9|725842.6|724842.6|725821.7|724821.7|17
1632734670000|2021-09-27 09:24:30|725813.3|724813.3|725829.6|724829.6|725830.8|724830.8|725812|724812|22
1632734680000|2021-09-27 09:24:40|725817.8|724817.8|725824.7|724824.7|725843.4|724843.4|725817.8|724817.8|30
1632734690000|2021-09-27 09:24:50|725825.8|724825.8|725824|724824|725827.4|724827.4|725816.6|724816.6|18
1632734700000|2021-09-27 09:25:00|725824.3|724824.3|726269.4|724269.4|726299.8|724824.9|725785.7|724269|32
1632734710000|2021-09-27 09:25:10|726275.8|724275.8|726263.5|724263.5|726281.2|724786.7|725757.6|724263.4|36
1632734720000|2021-09-27 09:25:20|726267.5|724267.5|725755.5|724755.5|726275.8|724780.3|725755.5|724265.1|24
1632734730000|2021-09-27 09:25:30|725757.4|724757.4|726281.8|724281.8|726281.8|724777.1|725757.4|724247|28
1632734740000|2021-09-27 09:25:40|726286.9|724286.9|726285.8|724285.8|726297|724796.2|725766.5|724268.8|24
1632734750000|2021-09-27 09:25:50|726280.8|724280.8|726289.6|724289.6|726292|724292|726275.8|724275.8|18
1632734760000|2021-09-27 09:26:00|725794.4|724794.4|726288.5|724288.5|726294.3|724797.3|725778.9|724279.2|25
1632734770000|2021-09-27 09:26:10|726262.1|724262.1|726262.1|724262.1|726297.1|724796.9|725768.4|724262.1|23
1632734780000|2021-09-27 09:26:20|726272.3|724272.3|726304.9|724304.9|726304.9|724304.9|726266.5|724266.5|25
1632734790000|2021-09-27 09:26:30|726291.1|724291.1|726313.8|724313.8|726313.8|724313.8|726291.1|724291.1|17
1632734800000|2021-09-27 09:26:40|726312.6|724312.6|726300.4|724300.4|726317.8|724317.8|726300.4|724300.4|18
1632734810000|2021-09-27 09:26:50|726307.1|724307.1|725806.1|724806.1|726307.7|724811.2|725801.8|724304.6|10
1632734820000|2021-09-27 09:27:00|725799.8|724799.8|725827|724827|726310.7|724829.8|725781.7|724296.8|31
1632734830000|2021-09-27 09:27:10|725827.5|724827.5|725855.7|724855.7|725855.7|724855.7|725820|724820|25
1632734840000|2021-09-27 09:27:20|725863.3|724863.3|725855.1|724855.1|725863.3|724863.3|725839.6|724839.6|31
1632734850000|2021-09-27 09:27:30|725842.9|724842.9|725804.3|724804.3|725859.1|724859.1|725804.3|724804.3|27
1632734860000|2021-09-27 09:27:40|725779.6|724779.6|725805.9|724805.9|726316.5|724843.3|725776.4|724316.5|32
1632734870000|2021-09-27 09:27:50|725801.1|724801.1|725892.4|724892.4|725892.4|724892.4|725789.3|724789.3|26
1632734880000|2021-09-27 09:28:00|725881.8|724881.8|725883.8|724883.8|725884.6|724884.6|725873|724873|21
1632734890000|2021-09-27 09:28:10|725883.3|724883.3|725875.4|724875.4|725887.4|724887.4|725871.9|724871.9|16
1632734900000|2021-09-27 09:28:20|725877.9|724877.9|725898.3|724898.3|725899.3|724899.3|725866.5|724866.5|24
1632734910000|2021-09-27 09:28:30|725898.1|724898.1|725906.7|724906.7|725919.3|724919.3|725898.1|724898.1|26
1632734920000|2021-09-27 09:28:40|725906.3|724906.3|725900.1|724900.1|725906.5|724906.5|725885.9|724885.9|26
1632734930000|2021-09-27 09:28:50|725898|724898|725895.9|724895.9|725914.3|724914.3|725890.3|724890.3|22
1632734940000|2021-09-27 09:29:00|725891.4|724891.4|725899|724899|725910.3|724910.3|725890.8|724890.8|16
1632734950000|2021-09-27 09:29:10|725912.7|724912.7|725893|724893|725913.9|724913.9|725876.5|724876.5|28
1632734960000|2021-09-27 09:29:20|725886.9|724886.9|725958.8|724958.8|725960.9|724960.9|725885.9|724885.9|29
1632734970000|2021-09-27 09:29:30|725957.4|724957.4|725975.7|724975.7|726478|724977.3|725954.6|724478|22
1632734980000|2021-09-27 09:29:40|725974.1|724974.1|725973.4|724973.4|725975.2|724975.2|725966.5|724966.5|27
1632734990000|2021-09-27 09:29:50|726004|725004|726024.2|725024.2|726029.3|725029.3|726004|725004|27
1632735000000|2021-09-27 09:30:00|726016.8|725016.8|725980.3|724980.3|726016.8|725016.8|725979.1|724979.1|40
1632735010000|2021-09-27 09:30:10|725983.5|724983.5|725979.3|724979.3|726001.4|725001.4|725971.3|724971.3|33
1632735020000|2021-09-27 09:30:20|725979.1|724979.1|725938|724938|725991|724991|725934|724934|25
1632735030000|2021-09-27 09:30:30|725937.1|724937.1|725946.3|724946.3|725974.6|724974.6|725933.9|724933.9|36
1632735040000|2021-09-27 09:30:40|725943.8|724943.8|725926.4|724926.4|726432.3|724953.5|725916.7|724421.1|32
1632735050000|2021-09-27 09:30:50|725931.4|724931.4|725914.9|724914.9|725948.3|724948.3|725911.5|724911.5|33
1632735060000|2021-09-27 09:31:00|725919.2|724919.2|725949.2|724949.2|725950|724950|725917.3|724917.3|36
1632735070000|2021-09-27 09:31:10|725945.6|724945.6|725949.1|724949.1|725962.6|724962.6|725945.1|724945.1|33
1632735080000|2021-09-27 09:31:20|725950.3|724950.3|725945.2|724945.2|726459|724955|725935.3|724459|26
1632735090000|2021-09-27 09:31:30|725941.9|724941.9|725959.7|724959.7|725959.7|724959.7|725938.5|724938.5|18
1632735100000|2021-09-27 09:31:40|725963.4|724963.4|725955.3|724955.3|725971.2|724971.2|725945.2|724945.2|24
1632735110000|2021-09-27 09:31:50|725956.9|724956.9|725958.7|724958.7|726462.2|724965.8|725953.6|724459.8|30
1632735120000|2021-09-27 09:32:00|725937.3|724937.3|725881.7|724881.7|725942.6|724942.6|725875.5|724875.5|31
1632735130000|2021-09-27 09:32:10|725879.6|724879.6|725910|724910|725911.6|724911.6|725874.5|724874.5|32
1632735140000|2021-09-27 09:32:20|725908.3|724908.3|725962.3|724962.3|725962.8|724962.8|725908.3|724908.3|28
1632735150000|2021-09-27 09:32:30|725961.1|724961.1|725739.1|724739.1|726380.2|724961.1|725739.1|724268.5|29
1632735160000|2021-09-27 09:32:40|725757.8|724757.8|725756.2|724756.2|725760.4|724760.4|725731.2|724731.2|31
1632735170000|2021-09-27 09:32:50|725756.1|724756.1|726303.5|724303.5|726303.5|724798.5|725746|724262.1|30
1632735180000|2021-09-27 09:33:00|726298.5|724298.5|725794.6|724794.6|726298.5|724810.2|725787.3|724298.5|30
1632735190000|2021-09-27 09:33:10|725799.8|724799.8|725855.9|724855.9|725855.9|724855.9|725787.2|724787.2|25
1632735200000|2021-09-27 09:33:20|725856.3|724856.3|725861.7|724861.7|725861.7|724861.7|725848.4|724848.4|26
1632735210000|2021-09-27 09:33:30|725857.5|724857.5|725862.1|724862.1|725864.2|724864.2|725857.1|724857.1|18
1632735220000|2021-09-27 09:33:40|725862.2|724862.2|725901.4|724901.4|726400.2|724903.6|725859.8|724389.6|27
1632735230000|2021-09-27 09:33:50|725891.2|724891.2|726464.2|724464.2|726474.2|725014.4|725891.1|724462.8|35
1632735240000|2021-09-27 09:34:00|726464.1|724464.1|725948.1|724948.1|726464.7|724960.9|725944.4|724445|33
1632735250000|2021-09-27 09:34:10|725948.2|724948.2|725930.3|724930.3|726426.7|724950.3|725911.6|724426.7|35
1632735260000|2021-09-27 09:34:20|725928|724928|725949|724949|725952.5|724952.5|725923.4|724923.4|25
1632735270000|2021-09-27 09:34:30|725953.4|724953.4|726444|724444|726458.5|724953.4|725922.9|724428|33
1632735280000|2021-09-27 09:34:40|726439.8|724439.8|725941.6|724941.6|726442|724945.9|725939.5|724429.8|27
1632735290000|2021-09-27 09:34:50|725941.4|724941.4|725894.9|724894.9|726419.8|724941.4|725890.7|724419.8|22
1632735300000|2021-09-27 09:35:00|725884.5|724884.5|725981.9|724981.9|726483.5|724987.2|725884.5|724409.7|38
1632735310000|2021-09-27 09:35:10|725986.3|724986.3|726007.9|725007.9|726492.8|725012|725964.3|724462.1|38
1632735320000|2021-09-27 09:35:20|726009.7|725009.7|725953.3|724953.3|726515.4|725017.6|725953.3|724513|26
1632735330000|2021-09-27 09:35:30|725958.6|724958.6|725997.3|724997.3|726492.1|725009.6|725942.4|724492.1|36
1632735340000|2021-09-27 09:35:40|725992.1|724992.1|726581.3|724581.3|726581.3|725090.5|725992.1|724489.6|31
1632735350000|2021-09-27 09:35:50|726583.8|724583.8|726091.5|725091.5|726591.8|725091.5|726077.3|724574.1|21
1632735360000|2021-09-27 09:36:00|726093.2|725093.2|726095.6|725095.6|726103.9|725103.9|726074.6|725074.6|28
1632735370000|2021-09-27 09:36:10|726095.1|725095.1|726110.1|725110.1|726617.9|725140.5|726093.7|724616.5|32
1632735380000|2021-09-27 09:36:20|726106|725106|726106.8|725106.8|726619.9|725130.1|726101.5|724614.7|32
1632735390000|2021-09-27 09:36:30|726117.6|725117.6|726596.1|724596.1|726624|725118.8|726102|724595.9|29
1632735400000|2021-09-27 09:36:40|726596.5|724596.5|726589.2|724589.2|726605.9|724605.9|726586.6|724586.6|27
1632735410000|2021-09-27 09:36:50|726584.7|724584.7|726041.8|725041.8|726592.2|725069.1|726035.6|724584.7|28
1632735420000|2021-09-27 09:37:00|726053.3|725053.3|726015.1|725015.1|726535.7|725053.3|726015.1|724523|28
1632735430000|2021-09-27 09:37:10|726006.3|725006.3|725953.4|724953.4|726462.6|725006.3|725930.6|724454.3|32
1632735440000|2021-09-27 09:37:20|725952.2|724952.2|725964.5|724964.5|726485.1|724997.5|725950.9|724467.9|32
1632735450000|2021-09-27 09:37:30|725970.4|724970.4|726459.9|724459.9|726459.9|724998.3|725931.1|724440.4|33
1632735460000|2021-09-27 09:37:40|725937.7|724937.7|725956.5|724956.5|726461.2|724959.7|725929.5|724432|30
1632735470000|2021-09-27 09:37:50|725955.8|724955.8|725978.4|724978.4|726485.2|724978.7|725920.5|724427.7|31
1632735480000|2021-09-27 09:38:00|725979.8|724979.8|725963|724963|726485.6|724979.8|725950.1|724457.6|33
1632735490000|2021-09-27 09:38:10|725964.5|724964.5|726472.8|724472.8|726479.7|724973.2|725960.7|724472.8|22
1632735500000|2021-09-27 09:38:20|726475.3|724475.3|726482.8|724482.8|726496|724985.7|725980.4|724471.8|26
1632735510000|2021-09-27 09:38:30|726490.9|724490.9|725969.3|724969.3|726490.9|724989.6|725963.2|724464.9|30
1632735520000|2021-09-27 09:38:40|725965.9|724965.9|725965|724965|726464.9|724971.4|725949.5|724454|24
1632735530000|2021-09-27 09:38:50|725970.5|724970.5|725973.2|724973.2|725974.4|724974.4|725960.3|724960.3|22
1632735540000|2021-09-27 09:39:00|725972.9|724972.9|726028.2|725028.2|726037.9|725037.9|725969.8|724969.8|31
1632735550000|2021-09-27 09:39:10|726029.6|725029.6|726042.7|725042.7|726048.4|725048.4|726025.3|725025.3|25
1632735560000|2021-09-27 09:39:20|726020.5|725020.5|726041.8|725041.8|726047.8|725047.8|726020.5|725020.5|14
1632735570000|2021-09-27 09:39:30|726039.8|725039.8|726043.5|725043.5|726047.7|725047.7|726033.7|725033.7|11
1632735580000|2021-09-27 09:39:40|726043.2|725043.2|726051.6|725051.6|726065.7|725065.7|726031.9|725031.9|27
1632735590000|2021-09-27 09:39:50|726050.9|725050.9|726090.1|725090.1|726581.5|725095.1|726050.9|724578.7|26
1632735600000|2021-09-27 09:40:00|726089.9|725089.9|726607.9|724607.9|726614.3|725124.8|726087.9|724606.1|32
1632735610000|2021-09-27 09:40:10|726610.1|724610.1|726107|725107|726610.8|725117.4|726083|724609.6|31
1632735620000|2021-09-27 09:40:20|726103.5|725103.5|726645.2|724645.2|726645.2|725133.7|726103.5|724618.8|26
1632735630000|2021-09-27 09:40:30|726643.5|724643.5|726159|725159|726655.1|725176.1|726127.1|724643.5|27
1632735640000|2021-09-27 09:40:40|726162.4|725162.4|726666.9|724666.9|726673.6|725176.8|726162.4|724661.5|19
1632735650000|2021-09-27 09:40:50|726666.1|724666.1|726195.5|725195.5|726666.1|725196.8|726183.8|724662.9|26
1632735660000|2021-09-27 09:41:00|726176.6|725176.6|726208.9|725208.9|726209|725209|726164.2|725164.2|28
1632735670000|2021-09-27 09:41:10|726206.5|725206.5|726134.2|725134.2|726209.4|725209.4|726126.3|725126.3|30
1632735680000|2021-09-27 09:41:20|726132|725132|726171|725171|726638|725171.3|726131.4|724628.9|22
1632735690000|2021-09-27 09:41:30|726157|725157|726178.6|725178.6|726180.7|725180.7|726157|725157|27
1632735700000|2021-09-27 09:41:40|726173.7|725173.7|726161|725161|726180.6|725180.6|726153.7|725153.7|33
1632735710000|2021-09-27 09:41:50|726143.3|725143.3|726069.4|725069.4|726145.2|725145.2|726025.4|725025.4|32
1632735720000|2021-09-27 09:42:00|726082.8|725082.8|726053.4|725053.4|726082.8|725082.8|726051.2|725051.2|26
1632735730000|2021-09-27 09:42:10|726055.1|725055.1|726061.8|725061.8|726061.8|725061.8|726049.7|725049.7|11
1632735740000|2021-09-27 09:42:20|726061.5|725061.5|726065.7|725065.7|726078.3|725078.3|726051.5|725051.5|33
1632735750000|2021-09-27 09:42:30|726087.5|725087.5|726150.1|725150.1|726181.8|725181.8|726078.2|725078.2|37
1632735760000|2021-09-27 09:42:40|726153|725153|726123.3|725123.3|726625.9|725164.4|726112.2|724621.4|34
1632735770000|2021-09-27 09:42:50|726119.4|725119.4|726106.3|725106.3|726123|725123|726098.2|725098.2|24
1632735780000|2021-09-27 09:43:00|726090.1|725090.1|726057.9|725057.9|726090.1|725090.1|726052|725052|30
1632735790000|2021-09-27 09:43:10|726058.9|725058.9|726056.4|725056.4|726060.5|725060.5|726049.4|725049.4|25
1632735800000|2021-09-27 09:43:20|726057.6|725057.6|726078.6|725078.6|726088.4|725088.4|726053.1|725053.1|29
1632735810000|2021-09-27 09:43:30|726080|725080|726117.8|725117.8|726118.2|725118.2|726063.6|725063.6|37
1632735820000|2021-09-27 09:43:40|726113.6|725113.6|726105.7|725105.7|726124.4|725124.4|726095.6|725095.6|32
1632735830000|2021-09-27 09:43:50|726103.2|725103.2|726133.7|725133.7|726133.8|725133.8|726099.9|725099.9|25
1632735840000|2021-09-27 09:44:00|726129.6|725129.6|726131.6|725131.6|726611|725140.2|726106.9|724604.9|29
1632735850000|2021-09-27 09:44:10|726132.4|725132.4|726099|725099|726593.5|725132.5|726077.5|724580.8|34
1632735860000|2021-09-27 09:44:20|726100.1|725100.1|726097.8|725097.8|726122.7|725122.7|726092|725092|26
1632735870000|2021-09-27 09:44:30|726097.1|725097.1|726081.2|725081.2|726102.5|725102.5|726072.3|725072.3|31
1632735880000|2021-09-27 09:44:40|726086.5|725086.5|726088.5|725088.5|726608|725104.4|726052.8|724588.8|35
1632735890000|2021-09-27 09:44:50|726087.4|725087.4|726647.5|724647.5|726653.5|725150.1|726087.4|724587|32
1632735900000|2021-09-27 09:45:00|726639.3|724639.3|726107.7|725107.7|726643.2|725130.3|726099.4|724620|37
1632735910000|2021-09-27 09:45:10|726107.9|725107.9|726665.3|724665.3|726681|725180.9|726107.9|724659.5|26
1632735920000|2021-09-27 09:45:20|726665.2|724665.2|726184.8|725184.8|726665.9|725185.6|726170.7|724657.8|26
1632735930000|2021-09-27 09:45:30|726180.9|725180.9|726185.2|725185.2|726190.4|725190.4|726180.9|725180.9|26
1632735940000|2021-09-27 09:45:40|726185.6|725185.6|726235|725235|726739.9|725247.8|726184.4|724717.2|33
1632735950000|2021-09-27 09:45:50|726224.7|725224.7|726231.6|725231.6|726248.9|725248.9|726223.5|725223.5|36
1632735960000|2021-09-27 09:46:00|726232.8|725232.8|726249.8|725249.8|726760.8|725252.2|726212.1|724748.2|34
1632735970000|2021-09-27 09:46:10|726249.9|725249.9|726242.5|725242.5|726252.9|725252.9|726236.5|725236.5|38
1632735980000|2021-09-27 09:46:20|726242.6|725242.6|726713.3|724713.3|726741.5|725242.6|726198.5|724684.8|37
1632735990000|2021-09-27 09:46:30|726201.2|725201.2|726176.1|725176.1|726686.5|725216.4|726171.8|724686.5|34
1632736000000|2021-09-27 09:46:40|726172.2|725172.2|726233.9|725233.9|726727.4|725236.6|726158|724644|36
1632736010000|2021-09-27 09:46:50|726232.7|725232.7|726735|724735|726736.9|725242.1|726230|724727.8|28
1632736020000|2021-09-27 09:47:00|726733.2|724733.2|726228.3|725228.3|726735.7|725239.1|726216.7|724727.4|24
1632736030000|2021-09-27 09:47:10|726231.1|725231.1|726292.4|725292.4|726761.1|725293.6|726227.9|724750.5|27
1632736040000|2021-09-27 09:47:20|726292.9|725292.9|726294.7|725294.7|726295.9|725295.9|726284.7|725284.7|23
1632736050000|2021-09-27 09:47:30|726288.8|725288.8|726809.8|724809.8|726822|725310.1|726282.9|724796.4|26
1632736060000|2021-09-27 09:47:40|726815.7|724815.7|726837|724837|726837|725340.5|726306.6|724799.3|35
1632736070000|2021-09-27 09:47:50|726341.2|725341.2|726290.9|725290.9|726793.5|725349|726281.9|724793.5|36
1632736080000|2021-09-27 09:48:00|726288.3|725288.3|726295|725295|726778|725297.4|726254.9|724760.3|36
1632736090000|2021-09-27 09:48:10|726327.1|725327.1|726312.7|725312.7|726327.1|725327.1|726307.9|725307.9|28
1632736100000|2021-09-27 09:48:20|726312.9|725312.9|726280.3|725280.3|726775.8|725321.6|726280.3|724775.8|21
1632736110000|2021-09-27 09:48:30|726278.9|725278.9|726736.9|724736.9|726770|725278.9|726246|724732|30
1632736120000|2021-09-27 09:48:40|726744.3|724744.3|726770.5|724770.5|726776.4|725282.1|726230.2|724732.8|32
1632736130000|2021-09-27 09:48:50|726751.2|724751.2|726752.8|724752.8|726756.6|725247.7|726247.7|724730|34
1632736140000|2021-09-27 09:49:00|726775|724775|726742.8|724742.8|726775|725238.5|726227.4|724722|31
1632736150000|2021-09-27 09:49:10|726743|724743|726229.2|725229.2|726753.4|725239.5|726202.4|724733|29
1632736160000|2021-09-27 09:49:20|726228.5|725228.5|726231.3|725231.3|726232.7|725232.7|726217.6|725217.6|20
1632736170000|2021-09-27 09:49:30|726216.5|725216.5|726750|724750|726752.8|725250.5|726216.5|724719.3|32
1632736180000|2021-09-27 09:49:40|726232|725232|726240|725240|726746.1|725248.5|726232|724739|19
1632736190000|2021-09-27 09:49:50|726740.3|724740.3|726569.6|724569.6|726764.1|725274|726017.4|724569.6|39
1632736200000|2021-09-27 09:50:00|726070.8|725070.8|726086|725086|726597.5|725120.3|726045.9|724561.6|39
1632736210000|2021-09-27 09:50:10|726092.1|725092.1|726072.5|725072.5|726092.8|725092.8|726056|725056|33
1632736220000|2021-09-27 09:50:20|726074.4|725074.4|726047.2|725047.2|726079.8|725079.8|726044.3|725044.3|30
1632736230000|2021-09-27 09:50:30|726046.1|725046.1|726031.1|725031.1|726048.1|725048.1|726020.8|725020.8|31
1632736240000|2021-09-27 09:50:40|726031.4|725031.4|726024.4|725024.4|726031.5|725031.5|725983.9|724983.9|27
1632736250000|2021-09-27 09:50:50|726027.9|725027.9|726019.7|725019.7|726035.5|725035.5|726017.8|725017.8|23
1632736260000|2021-09-27 09:51:00|726028.4|725028.4|726012.6|725012.6|726034.1|725034.1|726012.6|725012.6|29
1632736270000|2021-09-27 09:51:10|725998.4|724998.4|726002.3|725002.3|726010.7|725010.7|725991.1|724991.1|26
1632736280000|2021-09-27 09:51:20|726002.5|725002.5|726035|725035|726035|725035|725998|724998|21
1632736290000|2021-09-27 09:51:30|726035.7|725035.7|726049.5|725049.5|726063.8|725063.8|726035.7|725035.7|27
1632736300000|2021-09-27 09:51:40|726050|725050|726018.7|725018.7|726061.9|725061.9|726018.7|725018.7|30
1632736310000|2021-09-27 09:51:50|726014.4|725014.4|726153.3|724153.3|726465.5|725018.3|725665.7|724135.9|35
1632736320000|2021-09-27 09:52:00|726140.6|724140.6|725698.7|724698.7|726223|724710.8|725687.4|724140.6|39
1632736330000|2021-09-27 09:52:10|725709.4|724709.4|726248.3|724248.3|726262|724722.6|725701.4|724196.7|33
1632736340000|2021-09-27 09:52:20|726244.7|724244.7|726260.3|724260.3|726351.6|724846.6|725798.3|724244.7|28
1632736350000|2021-09-27 09:52:30|726249.6|724249.6|726258.5|724258.5|726262.5|724262.5|726239|724239|26
1632736360000|2021-09-27 09:52:40|726259.4|724259.4|726304.8|724304.8|726308.6|724818.6|725818.6|724256|24
1632736370000|2021-09-27 09:52:50|726303.4|724303.4|726302.7|724302.7|726305|724305|726284.1|724284.1|32
1632736380000|2021-09-27 09:53:00|726297.7|724297.7|725756.6|724756.6|726305.8|724779.1|725756.6|724254.3|33
1632736390000|2021-09-27 09:53:10|725767.5|724767.5|726405.5|724405.5|726411.2|724829|725767.5|724298.1|34
1632736400000|2021-09-27 09:53:20|726404.1|724404.1|726491.7|724491.7|726491.7|724491.7|726404.1|724404.1|31
1632736410000|2021-09-27 09:53:30|726481|724481|726482.4|724482.4|726505|724505|726465.6|724465.6|27
1632736420000|2021-09-27 09:53:40|726481.6|724481.6|726519.4|724519.4|726578.5|724578.5|726470.8|724470.8|26
1632736430000|2021-09-27 09:53:50|726519|724519|726505.2|724505.2|726519|724519|726490.5|724490.5|20
1632736440000|2021-09-27 09:54:00|726503.7|724503.7|726570.2|724570.2|726570.2|725049.7|726042.1|724489|34
1632736450000|2021-09-27 09:54:10|726555.5|724555.5|726195|725195|726629.2|725238.7|726110.1|724555.5|34
1632736460000|2021-09-27 09:54:20|726699.3|724699.3|726244.3|725244.3|726757.9|725264.6|726205.1|724699.3|27
1632736470000|2021-09-27 09:54:30|726246.6|725246.6|726259.6|725259.6|726267.5|725267.5|726244.5|725244.5|30
1632736480000|2021-09-27 09:54:40|726262.9|725262.9|726243.5|725243.5|726769.9|725264.6|726243.5|724739.3|34
1632736490000|2021-09-27 09:54:50|726233.1|725233.1|726679.8|724679.8|726718.1|725241.7|726197.3|724679.8|31
1632736500000|2021-09-27 09:55:00|726661.4|724661.4|726695.3|724695.3|726695.6|724695.6|726635.5|724635.5|36
1632736510000|2021-09-27 09:55:10|726693.7|724693.7|726771.3|724771.3|726774.8|724774.8|726693.4|724693.4|33
1632736520000|2021-09-27 09:55:20|726770|724770|726770.2|724770.2|726775.4|724775.4|726766.2|724766.2|26
1632736530000|2021-09-27 09:55:30|726769.2|724769.2|726257.2|725257.2|726769.2|725270|726236.5|724752.6|27
1632736540000|2021-09-27 09:55:40|726256.4|725256.4|726256.8|725256.8|726772.1|725262.9|726255.9|724769.5|20
1632736550000|2021-09-27 09:55:50|726256.1|725256.1|726267.8|725267.8|726267.8|725267.8|726256.1|725256.1|12
1632736560000|2021-09-27 09:56:00|726262.7|725262.7|726266.2|725266.2|726269.1|725269.1|726253.2|725253.2|20
1632736570000|2021-09-27 09:56:10|726261.3|725261.3|726220.3|725220.3|726261.3|725261.3|726212.1|725212.1|27
1632736580000|2021-09-27 09:56:20|726221.4|725221.4|726211.5|725211.5|726227.9|725227.9|726207.8|725207.8|26
1632736590000|2021-09-27 09:56:30|726211|725211|726748.3|724748.3|726751.3|725260.3|726198.8|724748|33
1632736600000|2021-09-27 09:56:40|726748.1|724748.1|726240.9|725240.9|726753|725240.9|726237|724741.2|22
1632736610000|2021-09-27 09:56:50|726240.4|725240.4|726237.9|725237.9|726240.4|725240.4|726236.4|725236.4|25
1632736620000|2021-09-27 09:57:00|726721.4|724721.4|726304.2|725304.2|726776.9|725312.4|726225.3|724714.3|31
1632736630000|2021-09-27 09:57:10|726303|725303|726297.2|725297.2|726308.3|725308.3|726297.2|725297.2|24
1632736640000|2021-09-27 09:57:20|726296.6|725296.6|726276.4|725276.4|726300.1|725300.1|726270.4|725270.4|26
1632736650000|2021-09-27 09:57:30|726274.2|725274.2|726258.8|725258.8|726274.2|725274.2|726251.4|725251.4|29
1632736660000|2021-09-27 09:57:40|726267.4|725267.4|726265.5|725265.5|726267.4|725267.4|726240.3|725240.3|31
1632736670000|2021-09-27 09:57:50|726249.5|725249.5|726247.5|725247.5|726265.5|725265.5|726241.7|725241.7|27
1632736680000|2021-09-27 09:58:00|726259.4|725259.4|726261.3|725261.3|726261.3|725261.3|726232|725232|33
1632736690000|2021-09-27 09:58:10|726245.4|725245.4|726250.1|725250.1|726274.6|725274.6|726245.4|725245.4|28
1632736700000|2021-09-27 09:58:20|726261.3|725261.3|726618.7|724618.7|726666.3|725261.3|726088.6|724586.7|29
1632736710000|2021-09-27 09:58:30|726613.6|724613.6|726136.8|725136.8|726626|725137|726105.1|724605.8|26
1632736720000|2021-09-27 09:58:40|726139.2|725139.2|726659.5|724659.5|726721|725217.5|726118.3|724659.5|29
1632736730000|2021-09-27 09:58:50|726665.1|724665.1|726159.5|725159.5|726681.1|725163.6|726150.1|724661.4|16
1632736740000|2021-09-27 09:59:00|726160|725160|726155.4|725155.4|726177.9|725177.9|726154.4|725154.4|21
1632736750000|2021-09-27 09:59:10|726151.5|725151.5|726151.7|725151.7|726160.3|725160.3|726149.5|725149.5|17
1632736760000|2021-09-27 09:59:20|726162.3|725162.3|726140.8|725140.8|726661.6|725162.3|726139.4|724650.9|19
1632736770000|2021-09-27 09:59:30|726140|725140|726136.4|725136.4|726141.3|725141.3|726130.5|725130.5|20
1632736780000|2021-09-27 09:59:40|726136.1|725136.1|726160|725160|726165.6|725165.6|726136.1|725136.1|17
1632736790000|2021-09-27 09:59:50|726158.6|725158.6|726158.6|725158.6|726160.7|725160.7|726151.8|725151.8|10
1632736800000|2021-09-27 10:00:00|726155.6|725155.6|726755.3|724755.3|726778.1|725274.2|726152|724755.3|26
1632736810000|2021-09-27 10:00:10|726739.1|724739.1|726214.9|725214.9|726747.2|725233.4|726214.9|724726.3|32
1632736820000|2021-09-27 10:00:20|726214.2|725214.2|726156.7|725156.7|726684.8|725225|726156.7|724684.8|28
1632736830000|2021-09-27 10:00:30|726162|725162|726084.8|725084.8|726180|725180|726081|725081|26
1632736840000|2021-09-27 10:00:40|726085.1|725085.1|726098.1|725098.1|726098.1|725098.1|726079.4|725079.4|24
1632736850000|2021-09-27 10:00:50|726591.9|724591.9|726083.5|725083.5|726595.1|725090.9|726083.5|724591.9|20
1632736860000|2021-09-27 10:01:00|726086.3|725086.3|726102.7|725102.7|726107.6|725107.6|726078.8|725078.8|23
1632736870000|2021-09-27 10:01:10|726102.1|725102.1|726606.3|724606.3|726606.3|725157.8|726099|724598.7|30
1632736880000|2021-09-27 10:01:20|726605.1|724605.1|726106.1|725106.1|726605.1|725112.7|726103.2|724605.1|24
1632736890000|2021-09-27 10:01:30|726106.2|725106.2|726095.8|725095.8|726112.5|725112.5|726094.3|725094.3|30
1632736900000|2021-09-27 10:01:40|726102.8|725102.8|726595.4|724595.4|726600.5|725104.9|726083.6|724595.4|30
1632736910000|2021-09-27 10:01:50|726594.3|724594.3|726080.9|725080.9|726601.4|725095.6|726077.7|724593.2|27
1632736920000|2021-09-27 10:02:00|726077.3|725077.3|726081.9|725081.9|726083.1|725083.1|726077.3|725077.3|15
1632736930000|2021-09-27 10:02:10|726084.6|725084.6|726590.4|724590.4|726590.4|725089.6|726074.1|724584.5|24
1632736940000|2021-09-27 10:02:20|726591.7|724591.7|726118.6|725118.6|726612.4|725123.7|726092.5|724591.7|27
1632736950000|2021-09-27 10:02:30|726124.9|725124.9|726145.9|725145.9|726145.9|725145.9|726089.8|725089.8|28
1632736960000|2021-09-27 10:02:40|726146.6|725146.6|726169|725169|726673.3|725190.5|726137.2|724673.3|31
1632736970000|2021-09-27 10:02:50|726166.8|725166.8|726160.9|725160.9|726178.5|725178.5|726152|725152|25
1632736980000|2021-09-27 10:03:00|726156.7|725156.7|726216|725216|726219.2|725219.2|726156.7|725156.7|30
1632736990000|2021-09-27 10:03:10|726208|725208|726235.3|725235.3|726693.6|725242.7|726184.5|724671.6|25
1632737000000|2021-09-27 10:03:20|726235.2|725235.2|726240.4|725240.4|726241.3|725241.3|726233.7|725233.7|21
1632737010000|2021-09-27 10:03:30|726241.1|725241.1|726245.1|725245.1|726245.1|725245.1|726231|725231|23
1632737020000|2021-09-27 10:03:40|726241.5|725241.5|726240.4|725240.4|726242.8|725242.8|726230.4|725230.4|26
1632737030000|2021-09-27 10:03:50|726239.2|725239.2|726190.8|725190.8|726240.3|725240.3|726190.8|725190.8|22
1632737040000|2021-09-27 10:04:00|726195.8|725195.8|726201.1|725201.1|726217.5|725217.5|726195.8|725195.8|27
1632737050000|2021-09-27 10:04:10|726200.9|725200.9|726186.4|725186.4|726204.6|725204.6|726186.4|725186.4|19
1632737060000|2021-09-27 10:04:20|726190.7|725190.7|726216.4|725216.4|726717.8|725216.4|726175.5|724711.7|25
1632737070000|2021-09-27 10:04:30|726215|725215|726232.5|725232.5|726242.7|725242.7|726215|725215|17
1632737080000|2021-09-27 10:04:40|726232.4|725232.4|726235.4|725235.4|726241.3|725241.3|726230.2|725230.2|14
1632737090000|2021-09-27 10:04:50|726258.3|725258.3|726835.8|724835.8|726837.5|725334.8|726250.7|724835.8|27
1632737100000|2021-09-27 10:05:00|726831.6|724831.6|726322.1|725322.1|726833|725331.3|726322.1|724827.8|16
1632737110000|2021-09-27 10:05:10|726307|725307|726320.2|725320.2|726815.8|725321.9|726307|724806.5|23
1632737120000|2021-09-27 10:05:20|726318.4|725318.4|726335.8|725335.8|726339.2|725339.2|726317.7|725317.7|14
1632737130000|2021-09-27 10:05:30|726331.4|725331.4|726340|725340|726344.9|725344.9|726318.2|725318.2|19
1632737140000|2021-09-27 10:05:40|726341.4|725341.4|726336.7|725336.7|726345.5|725345.5|726336.7|725336.7|13
1632737150000|2021-09-27 10:05:50|726338.9|725338.9|726330.2|725330.2|726338.9|725338.9|726328.7|725328.7|13
1632737160000|2021-09-27 10:06:00|726327.3|725327.3|726325.3|725325.3|726331.7|725331.7|726325.3|725325.3|18
1632737170000|2021-09-27 10:06:10|726324.7|725324.7|726344|725344|726357.4|725357.4|726324.7|725324.7|20
1632737180000|2021-09-27 10:06:20|726342.8|725342.8|726344.8|725344.8|726350.5|725350.5|726340.3|725340.3|18
1632737190000|2021-09-27 10:06:30|726344.2|725344.2|726345.6|725345.6|726346|725346|726341.1|725341.1|14
1632737200000|2021-09-27 10:06:40|726344.9|725344.9|726351.5|725351.5|726370.8|725370.8|726342.8|725342.8|18
1632737210000|2021-09-27 10:06:50|726340.2|725340.2|726895.4|724895.4|726915.1|725412.7|726339.2|724881.1|20
1632737220000|2021-09-27 10:07:00|726887.5|724887.5|726394.2|725394.2|726887.5|725409.3|726390.8|724887.5|20
1632737230000|2021-09-27 10:07:10|726393.5|725393.5|726381.3|725381.3|726897.9|725393.6|726372.7|724897.9|14
1632737240000|2021-09-27 10:07:20|726380.6|725380.6|726365.1|725365.1|726380.9|725380.9|726358.9|725358.9|15
1632737250000|2021-09-27 10:07:30|726364.1|725364.1|726859.6|724859.6|726859.6|725383.3|726364.1|724857.8|16
1632737260000|2021-09-27 10:07:40|726859.1|724859.1|726369.7|725369.7|726868.2|725372.4|726365|724857.8|17
1632737270000|2021-09-27 10:07:50|726368.6|725368.6|726359.7|725359.7|726387.3|725387.3|726359.7|725359.7|18
1632737280000|2021-09-27 10:08:00|726363.3|725363.3|726217.3|725217.3|726374.6|725374.6|726211.3|725211.3|23
1632737290000|2021-09-27 10:08:10|726219.4|725219.4|726227.5|725227.5|726744.7|725257.5|726211.2|724744.7|20
1632737300000|2021-09-27 10:08:20|726238.7|725238.7|726234.3|725234.3|726247.6|725247.6|726227.5|725227.5|25
1632737310000|2021-09-27 10:08:30|726222.3|725222.3|726232|725232|726253.7|725253.7|726222.3|725222.3|29
1632737320000|2021-09-27 10:08:40|726231.7|725231.7|726238.5|725238.5|726256|725256|726231.7|725231.7|21
1632737330000|2021-09-27 10:08:50|726245.3|725245.3|726240.7|725240.7|726245.3|725245.3|726238|725238|19
1632737340000|2021-09-27 10:09:00|726236.5|725236.5|726254.4|725254.4|726254.4|725254.4|726235.9|725235.9|21
1632737350000|2021-09-27 10:09:10|726255|725255|726265|725265|726279.8|725279.8|726241.1|725241.1|25
1632737360000|2021-09-27 10:09:20|726264.5|725264.5|726272.7|725272.7|726272.7|725272.7|726261.9|725261.9|19
1632737370000|2021-09-27 10:09:30|726281.3|725281.3|726288.7|725288.7|726783.6|725293.2|726268.7|724778.9|27
1632737380000|2021-09-27 10:09:40|726287.5|725287.5|726325.9|725325.9|726349.2|725349.2|726272|725272|29
1632737390000|2021-09-27 10:09:50|726334.5|725334.5|726325.7|725325.7|726338.3|725338.3|726321.8|725321.8|18
1632737400000|2021-09-27 10:10:00|726334.6|725334.6|726362.3|725362.3|726869.7|725372.4|726332.7|724861.4|22
1632737410000|2021-09-27 10:10:10|726365.7|725365.7|726372.4|725372.4|726375.4|725375.4|726357.7|725357.7|22
1632737420000|2021-09-27 10:10:20|726371.1|725371.1|726373.9|725373.9|726382.7|725382.7|726371.1|725371.1|18
1632737430000|2021-09-27 10:10:30|726374.4|725374.4|726378.9|725378.9|726381.4|725381.4|726366.5|725366.5|19
1632737440000|2021-09-27 10:10:40|726376.7|725376.7|726383.4|725383.4|726385|725385|726362.6|725362.6|15
1632737450000|2021-09-27 10:10:50|726383.8|725383.8|726384.2|725384.2|726388.3|725388.3|726380.8|725380.8|10
1632737460000|2021-09-27 10:11:00|726386.2|725386.2|726368.2|725368.2|726386.2|725386.2|726357.2|725357.2|23
1632737470000|2021-09-27 10:11:10|726375.3|725375.3|726365.2|725365.2|726397.5|725397.5|726356.3|725356.3|24
1632737480000|2021-09-27 10:11:20|726367.5|725367.5|726398.3|725398.3|726399.6|725399.6|726364.3|725364.3|23
1632737490000|2021-09-27 10:11:30|726396.3|725396.3|726398.7|725398.7|726399.8|725399.8|726372|725372|19
1632737500000|2021-09-27 10:11:40|726399|725399|726428.6|725428.6|726908.4|725435|726394.5|724908.4|24
1632737510000|2021-09-27 10:11:50|726435.9|725435.9|726457.9|725457.9|726472.1|725472.1|726435.9|725435.9|25
1632737520000|2021-09-27 10:12:00|726457.3|725457.3|726457|725457|726465.1|725465.1|726441.8|725441.8|20
1632737530000|2021-09-27 10:12:10|726449.8|725449.8|726433.2|725433.2|726452.1|725452.1|726433.2|725433.2|12
1632737540000|2021-09-27 10:12:20|726434.7|725434.7|726442.1|725442.1|726443.6|725443.6|726434.7|725434.7|18
1632737550000|2021-09-27 10:12:30|726441.4|725441.4|726432.6|725432.6|726443.7|725443.7|726432.6|725432.6|14
1632737560000|2021-09-27 10:12:40|726432.4|725432.4|726424.6|725424.6|726437.3|725437.3|726424.6|725424.6|16
1632737570000|2021-09-27 10:12:50|726422|725422|726429.1|725429.1|726429.1|725429.1|726419.6|725419.6|13
1632737580000|2021-09-27 10:13:00|726424.9|725424.9|726427.7|725427.7|726434.8|725434.8|726423|725423|15
1632737590000|2021-09-27 10:13:10|726426.2|725426.2|726427.2|725427.2|726429.9|725429.9|726423.4|725423.4|11
1632737600000|2021-09-27 10:13:20|726425.9|725425.9|726421.5|725421.5|726428.9|725428.9|726418.8|725418.8|16
1632737610000|2021-09-27 10:13:30|726419.8|725419.8|726424.5|725424.5|726431.7|725431.7|726419.8|725419.8|16
1632737620000|2021-09-27 10:13:40|726436.6|725436.6|726449.2|725449.2|726451.6|725451.6|726436|725436|18
1632737630000|2021-09-27 10:13:50|726444.3|725444.3|726422.1|725422.1|726464.5|725464.5|726422.1|725422.1|23
1632737640000|2021-09-27 10:14:00|726405.3|725405.3|726400.6|725400.6|726426|725426|726396.6|725396.6|26
1632737650000|2021-09-27 10:14:10|726400|725400|726390.2|725390.2|726401.9|725401.9|726390.2|725390.2|14
1632737660000|2021-09-27 10:14:20|726393.7|725393.7|726373.1|725373.1|726412.2|725412.2|726358.5|725358.5|17
1632737670000|2021-09-27 10:14:30|726372.5|725372.5|726373|725373|726373|725373|726363.7|725363.7|16
1632737680000|2021-09-27 10:14:40|726375.7|725375.7|726399.7|725399.7|726873.9|725414|726317|724853.6|23
1632737690000|2021-09-27 10:14:50|726383.2|725383.2|726382.8|725382.8|726396.1|725396.1|726371.4|725371.4|28
1632737700000|2021-09-27 10:15:00|726378.9|725378.9|726382.9|725382.9|726383.7|725383.7|726366.1|725366.1|18
1632737710000|2021-09-27 10:15:10|726372.1|725372.1|726361.4|725361.4|726375.8|725375.8|726347.6|725347.6|29
1632737720000|2021-09-27 10:15:20|726368.2|725368.2|726355|725355|726376.4|725376.4|726351.6|725351.6|28
1632737730000|2021-09-27 10:15:30|726350|725350|726364.2|725364.2|726364.2|725364.2|726350|725350|14
1632737740000|2021-09-27 10:15:40|726364.9|725364.9|726346.4|725346.4|726364.9|725364.9|726345|725345|22
1632737750000|2021-09-27 10:15:50|726357.7|725357.7|726401.2|725401.2|726401.2|725401.2|726345.8|725345.8|20
1632737760000|2021-09-27 10:16:00|726404.9|725404.9|726403.2|725403.2|726412.6|725412.6|726376.8|725376.8|21
1632737770000|2021-09-27 10:16:10|726392.3|725392.3|726418.2|725418.2|726424.9|725424.9|726392|725392|20
1632737780000|2021-09-27 10:16:20|726416|725416|726410.2|725410.2|726420.2|725420.2|726410|725410|16
1632737790000|2021-09-27 10:16:30|726417.5|725417.5|726420|725420|726450.1|725450.1|726403.5|725403.5|15
1632737800000|2021-09-27 10:16:40|726408.2|725408.2|726423|725423|726433.6|725433.6|726384.5|725384.5|14
1632737810000|2021-09-27 10:16:50|726399|725399|726399.4|725399.4|726430.9|725430.9|726375.9|725375.9|18
1632737820000|2021-09-27 10:17:00|726397.5|725397.5|726391.5|725391.5|726399|725399|726384.6|725384.6|11
1632737830000|2021-09-27 10:17:10|726393.3|725393.3|726391|725391|726398.6|725398.6|726383.6|725383.6|10
1632737840000|2021-09-27 10:17:20|726396|725396|726360.2|725360.2|726396|725396|726357.8|725357.8|16
1632737850000|2021-09-27 10:17:30|726365.5|725365.5|726362.4|725362.4|726365.6|725365.6|726359|725359|11
1632737860000|2021-09-27 10:17:40|726366.1|725366.1|726366.9|725366.9|726377.9|725377.9|726358.5|725358.5|17
1632737870000|2021-09-27 10:17:50|726372.9|725372.9|726370|725370|726372.9|725372.9|726364.7|725364.7|15
1632737880000|2021-09-27 10:18:00|726373.3|725373.3|726387.5|725387.5|726387.5|725387.5|726362|725362|15
1632737890000|2021-09-27 10:18:10|726388.1|725388.1|726368.1|725368.1|726388.1|725388.1|726365|725365|23
1632737900000|2021-09-27 10:18:20|726368|725368|726361.6|725361.6|726368|725368|726353.8|725353.8|14
1632737910000|2021-09-27 10:18:30|726362.4|725362.4|726363.2|725363.2|726365.3|725365.3|726354.6|725354.6|19
1632737920000|2021-09-27 10:18:40|726368.4|725368.4|726365.4|725365.4|726371.2|725371.2|726360.4|725360.4|14
1632737930000|2021-09-27 10:18:50|726368.2|725368.2|726361.3|725361.3|726381.4|725381.4|726361.3|725361.3|15
1632737940000|2021-09-27 10:19:00|726363.9|725363.9|726368.9|725368.9|726380.3|725380.3|726348.7|725348.7|12
1632737950000|2021-09-27 10:19:10|726366|725366|726362.6|725362.6|726382.6|725382.6|726362.6|725362.6|12
1632737960000|2021-09-27 10:19:20|726364.1|725364.1|726363.9|725363.9|726365.1|725365.1|726356.4|725356.4|14
1632737970000|2021-09-27 10:19:30|726366.6|725366.6|726367|725367|726367.1|725367.1|726364|725364|5
1632737980000|2021-09-27 10:19:40|726362.6|725362.6|726359.8|725359.8|726366.4|725366.4|726350.6|725350.6|10
1632737990000|2021-09-27 10:19:50|726347.6|725347.6|726269.1|725269.1|726347.6|725347.6|726267.9|725267.9|30
1632738000000|2021-09-27 10:20:00|726269.2|725269.2|726289.7|725289.7|726306|725306|726265|725265|27
1632738010000|2021-09-27 10:20:10|726289|725289|726318.7|725318.7|726318.7|725318.7|726268.5|725268.5|26
1632738020000|2021-09-27 10:20:20|726312.4|725312.4|726314.1|725314.1|726318.7|725318.7|726305|725305|20
1632738030000|2021-09-27 10:20:30|726303.9|725303.9|726320.8|725320.8|726320.8|725320.8|726271|725271|30
1632738040000|2021-09-27 10:20:40|726320.6|725320.6|726247.9|725247.9|726322.4|725322.4|726245.9|725245.9|26
1632738050000|2021-09-27 10:20:50|726254.1|725254.1|726243.9|725243.9|726255.1|725255.1|726231.9|725231.9|31
1632738060000|2021-09-27 10:21:00|726241.1|725241.1|726242.5|725242.5|726250.3|725250.3|726241.1|725241.1|24
1632738070000|2021-09-27 10:21:10|726245.3|725245.3|726258.4|725258.4|726258.4|725258.4|726242.3|725242.3|18
1632738080000|2021-09-27 10:21:20|726257.8|725257.8|726277.7|725277.7|726283.2|725283.2|726257.2|725257.2|23
1632738090000|2021-09-27 10:21:30|726277.1|725277.1|726264.4|725264.4|726277.1|725277.1|726258.7|725258.7|16
1632738100000|2021-09-27 10:21:40|726267.5|725267.5|726241|725241|726267.5|725267.5|726237.6|725237.6|27
1632738110000|2021-09-27 10:21:50|726245.2|725245.2|726252.1|725252.1|726255|725255|726242.5|725242.5|24
1632738120000|2021-09-27 10:22:00|726253.1|725253.1|726237.8|725237.8|726253.1|725253.1|726234|725234|20
1632738130000|2021-09-27 10:22:10|726239.6|725239.6|726278.7|725278.7|726282.6|725282.6|726236.5|725236.5|24
1632738140000|2021-09-27 10:22:20|726278.4|725278.4|726252.6|725252.6|726280.3|725280.3|726241.3|725241.3|26
1632738150000|2021-09-27 10:22:30|726250|725250|726259.2|725259.2|726259.2|725259.2|726248.5|725248.5|19
1632738160000|2021-09-27 10:22:40|726259.1|725259.1|726284.9|725284.9|726284.9|725284.9|726250|725250|27
1632738170000|2021-09-27 10:22:50|726282.1|725282.1|726281.2|725281.2|726283.2|725283.2|726267.5|725267.5|20
1632738180000|2021-09-27 10:23:00|726274.2|725274.2|726281.9|725281.9|726307.5|725307.5|726274.2|725274.2|25
1632738190000|2021-09-27 10:23:10|726277.2|725277.2|726294|725294|726296.8|725296.8|726268.8|725268.8|20
1632738200000|2021-09-27 10:23:20|726296.8|725296.8|726298.3|725298.3|726298.3|725298.3|726285.2|725285.2|15
1632738210000|2021-09-27 10:23:30|726294.4|725294.4|726291.7|725291.7|726300.5|725300.5|726283.8|725283.8|18
1632738220000|2021-09-27 10:23:40|726293|725293|726264.7|725264.7|726297.7|725297.7|726264.7|725264.7|19
1632738230000|2021-09-27 10:23:50|726260.2|725260.2|726257.8|725257.8|726261.7|725261.7|726250.2|725250.2|19
1632738240000|2021-09-27 10:24:00|726256.4|725256.4|726263.5|725263.5|726263.8|725263.8|726255.2|725255.2|16
1632738250000|2021-09-27 10:24:10|726264.5|725264.5|726268.8|725268.8|726281|725281|726258.7|725258.7|25
1632738260000|2021-09-27 10:24:20|726268.1|725268.1|726265.6|725265.6|726278.4|725278.4|726262.4|725262.4|16
1632738270000|2021-09-27 10:24:30|726262.7|725262.7|726262.2|725262.2|726266|725266|726258.9|725258.9|15
1632738280000|2021-09-27 10:24:40|726257.1|725257.1|726261.4|725261.4|726274.5|725274.5|726257.1|725257.1|13
1632738290000|2021-09-27 10:24:50|726260.4|725260.4|726262.1|725262.1|726263.3|725263.3|726257.2|725257.2|19
1632738300000|2021-09-27 10:25:00|726260.6|725260.6|726256.8|725256.8|726267.6|725267.6|726256.8|725256.8|20
1632738310000|2021-09-27 10:25:10|726257|725257|726262.3|725262.3|726264.2|725264.2|726252.7|725252.7|21
1632738320000|2021-09-27 10:25:20|726260.9|725260.9|726264.1|725264.1|726264.7|725264.7|726255|725255|22
1632738330000|2021-09-27 10:25:30|726249|725249|726248.2|725248.2|726257.4|725257.4|726245.9|725245.9|29
1632738340000|2021-09-27 10:25:40|726248.9|725248.9|726145.4|725145.4|726696.6|725248.9|726143.8|724687|32
1632738350000|2021-09-27 10:25:50|726168.9|725168.9|726159.4|725159.4|726175.2|725175.2|726157.6|725157.6|25
1632738360000|2021-09-27 10:26:00|726159.2|725159.2|726150.8|725150.8|726159.2|725159.2|726148.2|725148.2|18
1632738370000|2021-09-27 10:26:10|726156.5|725156.5|726147.2|725147.2|726161.3|725161.3|726147.2|725147.2|23
1632738380000|2021-09-27 10:26:20|726142.6|725142.6|726157|725157|726157.6|725157.6|726140.5|725140.5|23
1632738390000|2021-09-27 10:26:30|726157.6|725157.6|726172.8|725172.8|726176.9|725176.9|726154.4|725154.4|25
1632738400000|2021-09-27 10:26:40|726173.9|725173.9|726158.9|725158.9|726178.1|725178.1|726151.6|725151.6|20
1632738410000|2021-09-27 10:26:50|726162.8|725162.8|726160|725160|726167.7|725167.7|726159.6|725159.6|16
1632738420000|2021-09-27 10:27:00|726155.3|725155.3|726150.4|725150.4|726157.9|725157.9|726150.4|725150.4|13
1632738430000|2021-09-27 10:27:10|726154.8|725154.8|726167.4|725167.4|726168.2|725168.2|726147.2|725147.2|14
1632738440000|2021-09-27 10:27:20|726166.6|725166.6|726162.7|725162.7|726172.1|725172.1|726160.6|725160.6|21
1632738450000|2021-09-27 10:27:30|726163.9|725163.9|726203.5|725203.5|726206.9|725206.9|726160.2|725160.2|27
1632738460000|2021-09-27 10:27:40|726202.7|725202.7|726160.9|725160.9|726202.7|725202.7|726160.9|725160.9|14
1632738470000|2021-09-27 10:27:50|726159.1|725159.1|726158.4|725158.4|726163.8|725163.8|726155.8|725155.8|13
1632738480000|2021-09-27 10:28:00|726157.1|725157.1|726167.9|725167.9|726169.2|725169.2|726149.4|725149.4|14
1632738490000|2021-09-27 10:28:10|726164.8|725164.8|726157.2|725157.2|726167.5|725167.5|726142.6|725142.6|22
1632738500000|2021-09-27 10:28:20|726153.4|725153.4|726153.7|725153.7|726155.7|725155.7|726152.7|725152.7|17
1632738510000|2021-09-27 10:28:30|726155|725155|726175.9|725175.9|726179.2|725179.2|726153.9|725153.9|18
1632738520000|2021-09-27 10:28:40|726177.5|725177.5|726171.5|725171.5|726177.5|725177.5|726164|725164|20
1632738530000|2021-09-27 10:28:50|726171.4|725171.4|726167.1|725167.1|726174.3|725174.3|726167.1|725167.1|11
1632738540000|2021-09-27 10:29:00|726166.7|725166.7|726170.5|725170.5|726171.1|725171.1|726166.7|725166.7|12
1632738550000|2021-09-27 10:29:10|726171.1|725171.1|726174.1|725174.1|726178.9|725178.9|726159.9|725159.9|22
1632738560000|2021-09-27 10:29:20|726175.3|725175.3|726184.7|725184.7|726186.3|725186.3|726168.7|725168.7|8
1632738570000|2021-09-27 10:29:30|726181.2|725181.2|726191.4|725191.4|726192.3|725192.3|726174.5|725174.5|16
1632738580000|2021-09-27 10:29:40|726195.8|725195.8|726194.5|725194.5|726698.2|725195.8|726189.8|724685.3|17
1632738590000|2021-09-27 10:29:50|726190.5|725190.5|726231.5|725231.5|726238.1|725238.1|726190.5|725190.5|15
1632738600000|2021-09-27 10:30:00|726220.4|725220.4|726215.5|725215.5|726226.4|725226.4|726213.4|725213.4|19
1632738610000|2021-09-27 10:30:10|726215.9|725215.9|726247.4|725247.4|726753.1|725249.5|726212.4|724742|18
1632738620000|2021-09-27 10:30:20|726246.2|725246.2|726244.4|725244.4|726273.3|725273.3|726244.4|725244.4|23
1632738630000|2021-09-27 10:30:30|726243.8|725243.8|726250.3|725250.3|726252.9|725252.9|726242.3|725242.3|10
1632738640000|2021-09-27 10:30:40|726249.9|725249.9|726283.8|725283.8|726786.5|725287.2|726248|724786.5|18
1632738650000|2021-09-27 10:30:50|726282.6|725282.6|726282|725282|726286.8|725286.8|726279|725279|16
1632738660000|2021-09-27 10:31:00|726282.2|725282.2|726313|725313|726313|725313|726281.1|725281.1|17
1632738670000|2021-09-27 10:31:10|726315.9|725315.9|726348.1|725348.1|726351.1|725351.1|726315.5|725315.5|27
1632738680000|2021-09-27 10:31:20|726334.9|725334.9|726330.4|725330.4|726345.7|725345.7|726322.6|725322.6|22
1632738690000|2021-09-27 10:31:30|726327.1|725327.1|726330.9|725330.9|726347.2|725347.2|726323.4|725323.4|31
1632738700000|2021-09-27 10:31:40|726333|725333|726361.7|725361.7|726361.7|725361.7|726323.7|725323.7|19
1632738710000|2021-09-27 10:31:50|726850.5|724850.5|726351|725351|726850.5|725355.9|726346.3|724848.7|18
1632738720000|2021-09-27 10:32:00|726350.9|725350.9|726350.2|725350.2|726352.4|725352.4|726344.8|725344.8|9
1632738730000|2021-09-27 10:32:10|726346.3|725346.3|726323.4|725323.4|726346.3|725346.3|726320.7|725320.7|25
1632738740000|2021-09-27 10:32:20|726317.5|725317.5|726323.4|725323.4|726336.5|725336.5|726316.6|725316.6|17
1632738750000|2021-09-27 10:32:30|726311.4|725311.4|726337.7|725337.7|726337.7|725337.7|726311.4|725311.4|18
1632738760000|2021-09-27 10:32:40|726336.4|725336.4|726336.6|725336.6|726351.1|725351.1|726325.3|725325.3|21
1632738770000|2021-09-27 10:32:50|726336.7|725336.7|726348.2|725348.2|726351.8|725351.8|726334.7|725334.7|20
1632738780000|2021-09-27 10:33:00|726331.2|725331.2|726359|725359|726364.1|725364.1|726329|725329|32
1632738790000|2021-09-27 10:33:10|726360.1|725360.1|726390.8|725390.8|726422.2|725422.2|726358.6|725358.6|32
1632738800000|2021-09-27 10:33:20|726394|725394|726389.1|725389.1|726896|725394.5|726381.1|724896|27
1632738810000|2021-09-27 10:33:30|726890.7|724890.7|726389|725389|726891.5|725402.9|726381.3|724887.9|24
1632738820000|2021-09-27 10:33:40|726390.7|725390.7|726381.5|725381.5|726407.5|725407.5|726376|725376|25
1632738830000|2021-09-27 10:33:50|726381.9|725381.9|726386.5|725386.5|726400|725400|726380.1|725380.1|22
1632738840000|2021-09-27 10:34:00|726384.6|725384.6|726389|725389|726394.5|725394.5|726378.7|725378.7|29
1632738850000|2021-09-27 10:34:10|726390.1|725390.1|726389.4|725389.4|726398.1|725398.1|726388.7|725388.7|23
1632738860000|2021-09-27 10:34:20|726389.6|725389.6|726388.3|725388.3|726392.9|725392.9|726379.1|725379.1|27
1632738870000|2021-09-27 10:34:30|726385.7|725385.7|726380.9|725380.9|726396.1|725396.1|726380.8|725380.8|32
1632738880000|2021-09-27 10:34:40|726382.7|725382.7|726376.8|725376.8|726398.9|725398.9|726373.9|725373.9|33
1632738890000|2021-09-27 10:34:50|726378|725378|726398.8|725398.8|726398.8|725398.8|726374.7|725374.7|29
1632738900000|2021-09-27 10:35:00|726381.1|725381.1|726393.7|725393.7|726397.4|725397.4|726374.5|725374.5|34
1632738910000|2021-09-27 10:35:10|726394.8|725394.8|726383.3|725383.3|726397.2|725397.2|726381.6|725381.6|23
1632738920000|2021-09-27 10:35:20|726384.6|725384.6|726389.5|725389.5|726390.3|725390.3|726377.4|725377.4|29
1632738930000|2021-09-27 10:35:30|726379.2|725379.2|726382.2|725382.2|726402.2|725402.2|726378.5|725378.5|34
1632738940000|2021-09-27 10:35:40|726381.9|725381.9|726377.9|725377.9|726394.8|725394.8|726377.7|725377.7|32
1632738950000|2021-09-27 10:35:50|726375.4|725375.4|726393.6|725393.6|726399.7|725399.7|726363.3|725363.3|33
1632738960000|2021-09-27 10:36:00|726398.6|725398.6|726388.1|725388.1|726895.7|725406|726380.7|724895.5|34
1632738970000|2021-09-27 10:36:10|726387.3|725387.3|726374.9|725374.9|726403.3|725403.3|726374.9|725374.9|34
1632738980000|2021-09-27 10:36:20|726375.9|725375.9|726365.8|725365.8|726384.3|725384.3|726355.8|725355.8|33
1632738990000|2021-09-27 10:36:30|726361|725361|726373.1|725373.1|726379|725379|726361|725361|29
1632739000000|2021-09-27 10:36:40|726372.7|725372.7|726342.1|725342.1|726372.7|725372.7|726339.3|725339.3|23
1632739010000|2021-09-27 10:36:50|726355.1|725355.1|726373.6|725373.6|726378.5|725378.5|726354.7|725354.7|34
1632739020000|2021-09-27 10:37:00|726374.5|725374.5|726425.1|725425.1|726425.1|725425.1|726358.3|725358.3|36
1632739030000|2021-09-27 10:37:10|726417.2|725417.2|726395.3|725395.3|726417.2|725417.2|726390.5|725390.5|22
1632739040000|2021-09-27 10:37:20|726396.7|725396.7|726422.5|725422.5|726422.5|725422.5|726396.7|725396.7|21
1632739050000|2021-09-27 10:37:30|726412.2|725412.2|726405.3|725405.3|726429.3|725429.3|726404.4|725404.4|29
1632739060000|2021-09-27 10:37:40|726419.1|725419.1|726441.1|725441.1|726449.9|725449.9|726416.9|725416.9|25
1632739070000|2021-09-27 10:37:50|726441.5|725441.5|726475.5|725475.5|726481.8|725481.8|726440.1|725440.1|29
1632739080000|2021-09-27 10:38:00|726474.8|725474.8|726474.1|725474.1|726476.3|725476.3|726471.4|725471.4|16
1632739090000|2021-09-27 10:38:10|726474.7|725474.7|726471.7|725471.7|726475.6|725475.6|726466.8|725466.8|14
1632739100000|2021-09-27 10:38:20|726471.9|725471.9|726467.1|725467.1|726473.1|725473.1|726466.5|725466.5|16
1632739110000|2021-09-27 10:38:30|726466.8|725466.8|726470.7|725470.7|726471.1|725471.1|726462.7|725462.7|16
1632739120000|2021-09-27 10:38:40|726470|725470|726449.5|725449.5|726482.9|725482.9|726448.5|725448.5|22
1632739130000|2021-09-27 10:38:50|726464.5|725464.5|726470.6|725470.6|726478.9|725478.9|726444.8|725444.8|20
1632739140000|2021-09-27 10:39:00|726470.1|725470.1|726471.3|725471.3|726474.4|725474.4|726470.1|725470.1|11
1632739150000|2021-09-27 10:39:10|726467.2|725467.2|726474|725474|726474|725474|726467.2|725467.2|9
1632739160000|2021-09-27 10:39:20|726474.5|725474.5|726488.7|725488.7|726494.8|725494.8|726472.6|725472.6|22
1632739170000|2021-09-27 10:39:30|726480.8|725480.8|726476.1|725476.1|726482.5|725482.5|726462.1|725462.1|18
1632739180000|2021-09-27 10:39:40|726476.5|725476.5|726466.7|725466.7|726476.5|725476.5|726459.4|725459.4|25
1632739190000|2021-09-27 10:39:50|726475.4|725475.4|726481.6|725481.6|726484.8|725484.8|726465.6|725465.6|26
1632739200000|2021-09-27 10:40:00|726465.7|725465.7|726484.1|725484.1|727006.5|725506.9|726454.8|724937.4|30
1632739210000|2021-09-27 10:40:10|726487.6|725487.6|726495|725495|726506|725506|726480.7|725480.7|36
1632739220000|2021-09-27 10:40:20|726494.3|725494.3|726492.5|725492.5|726993.6|725506.2|726484.8|724985.4|13
1632739230000|2021-09-27 10:40:30|726494.2|725494.2|726482.7|725482.7|726494.2|725494.2|726472.7|725472.7|28
1632739240000|2021-09-27 10:40:40|726483.4|725483.4|726493.1|725493.1|726493.1|725493.1|726468.4|725468.4|28
1632739250000|2021-09-27 10:40:50|726491.5|725491.5|726467.6|725467.6|726494.6|725494.6|726455.4|725455.4|22
1632739260000|2021-09-27 10:41:00|726455.2|725455.2|726463.6|725463.6|726474.6|725474.6|726440.7|725440.7|21
1632739270000|2021-09-27 10:41:10|726460.7|725460.7|726482.6|725482.6|726487.7|725487.7|726445.1|725445.1|26
1632739280000|2021-09-27 10:41:20|726480.8|725480.8|726469.4|725469.4|726485|725485|726465|725465|21
1632739290000|2021-09-27 10:41:30|726465.9|725465.9|726454.3|725454.3|726477.2|725477.2|726452.4|725452.4|22
1632739300000|2021-09-27 10:41:40|726454.6|725454.6|726986.9|724986.9|727011.8|725506.8|726454.6|724979|23
1632739310000|2021-09-27 10:41:50|726986.6|724986.6|726476.7|725476.7|726990.7|725486.8|726476.7|724986.1|15
1632739320000|2021-09-27 10:42:00|726477.7|725477.7|726549.4|725549.4|726570.6|725570.6|726472.2|725472.2|31
1632739330000|2021-09-27 10:42:10|726565.8|725565.8|726570.1|725570.1|727106.3|725597.1|726549|725063.3|37
1632739340000|2021-09-27 10:42:20|726569.3|725569.3|727115.7|725115.7|727140.7|725591.8|726556.4|725068.4|30
1632739350000|2021-09-27 10:42:30|727110.9|725110.9|727150|725150|727178.9|725664.6|726586.1|725110.9|35
1632739360000|2021-09-27 10:42:40|727159.6|725159.6|726620.4|725620.4|727165.4|725656.9|726619|725114.6|26
1632739370000|2021-09-27 10:42:50|726623.8|725623.8|726621.7|725621.7|727137.7|725634.5|726604.4|725121.5|27
1632739380000|2021-09-27 10:43:00|726598.7|725598.7|727131.5|725131.5|727146.4|725636.7|726598.7|725117|35
1632739390000|2021-09-27 10:43:10|727130.7|725130.7|726656.2|725656.2|727141.1|725667.3|726617.8|725127.9|29
1632739400000|2021-09-27 10:43:20|726657.1|725657.1|726728.1|725728.1|727226.5|725739.6|726652.1|725225|25
1632739410000|2021-09-27 10:43:30|726732.5|725732.5|726720.7|725720.7|726773.5|725773.5|726702.4|725702.4|37
1632739420000|2021-09-27 10:43:40|726717.5|725717.5|726722.2|725722.2|726735.1|725735.1|726710.5|725710.5|29
1632739430000|2021-09-27 10:43:50|726724.9|725724.9|726746|725746|726754.7|725754.7|726717.3|725717.3|30
1632739440000|2021-09-27 10:44:00|726744.9|725744.9|726725.8|725725.8|726757.2|725757.2|726725.4|725725.4|31
1632739450000|2021-09-27 10:44:10|726722.4|725722.4|726722.7|725722.7|726729.4|725729.4|726714.8|725714.8|24
1632739460000|2021-09-27 10:44:20|726722.1|725722.1|726732.8|725732.8|726744.2|725744.2|726721.4|725721.4|27
1632739470000|2021-09-27 10:44:30|726729.5|725729.5|726729|725729|726746.2|725746.2|726724|725724|30
1632739480000|2021-09-27 10:44:40|726728.4|725728.4|726750.5|725750.5|727281.7|725763.6|726728.4|725281.7|23
1632739490000|2021-09-27 10:44:50|726752.7|725752.7|726818.5|725818.5|727324.2|725834.2|726752.7|725282.2|29
1632739500000|2021-09-27 10:45:00|726817.7|725817.7|726869.9|725869.9|727410.2|725897.4|726817.7|725354.4|36
1632739510000|2021-09-27 10:45:10|726863|725863|726955.1|725955.1|727464.7|725955.1|726863|725363.2|35
1632739520000|2021-09-27 10:45:20|726942.5|725942.5|727428|725428|727461.1|725951.3|726914.2|725426.5|30
1632739530000|2021-09-27 10:45:30|727426.4|725426.4|727374.4|725374.4|727434.5|725907.5|726903.1|725374.4|32
1632739540000|2021-09-27 10:45:40|727375.9|725375.9|726825.2|725825.2|727396.4|725834.8|726825.2|725336.6|36
1632739550000|2021-09-27 10:45:50|726826.6|725826.6|726828.4|725828.4|727349.4|725836.1|726825.9|725333.6|26
1632739560000|2021-09-27 10:46:00|726834.1|725834.1|726783.3|725783.3|727330.4|725837.8|726783.3|725316.7|29
1632739570000|2021-09-27 10:46:10|727306.4|725306.4|726789.6|725789.6|727322.3|725792|726746.2|725289|37
1632739580000|2021-09-27 10:46:20|726790.1|725790.1|727266.8|725266.8|727295.1|725801|726787.2|725266.4|26
1632739590000|2021-09-27 10:46:30|726756.2|725756.2|726746|725746|727299.8|725756.2|726746|725250.9|36
1632739600000|2021-09-27 10:46:40|726747|725747|726737|725737|727257.6|725747|726735.9|725247.7|27
1632739610000|2021-09-27 10:46:50|726734.9|725734.9|727246.4|725246.4|727261.9|725734.9|726734.9|725244.7|24
1632739620000|2021-09-27 10:47:00|727245.5|725245.5|727244.8|725244.8|727255.8|725739.5|726730.5|725239.5|31
1632739630000|2021-09-27 10:47:10|727250|725250|726772.1|725772.1|727295.8|725813|726765.5|725250|35
1632739640000|2021-09-27 10:47:20|726771.8|725771.8|727232.1|725232.1|727275.5|725771.8|726722.4|725216.9|32
1632739650000|2021-09-27 10:47:30|727225.2|725225.2|727218|725218|727243.2|725243.2|727213.6|725213.6|24
1632739660000|2021-09-27 10:47:40|727216.4|725216.4|727289.7|725289.7|727296.8|725787.8|726689.6|725210|26
1632739670000|2021-09-27 10:47:50|726780.8|725780.8|727291.7|725291.7|727298.7|725794.2|726774.6|725288|24
1632739680000|2021-09-27 10:48:00|727280.6|725280.6|727275.5|725275.5|727316.4|725777.6|726770.7|725274.8|28
1632739690000|2021-09-27 10:48:10|727266.5|725266.5|726897.4|725897.4|727404.4|725899.6|726772.9|725266.5|27
1632739700000|2021-09-27 10:48:20|726896|725896|726860.2|725860.2|727398.4|725906.6|726860.2|725378.4|31
1632739710000|2021-09-27 10:48:30|726855.7|725855.7|726842.2|725842.2|726882.9|725882.9|726832|725832|34
1632739720000|2021-09-27 10:48:40|726844.1|725844.1|726871.7|725871.7|726879.1|725879.1|726827.6|725827.6|33
1632739730000|2021-09-27 10:48:50|726859.5|725859.5|726887.8|725887.8|726894.1|725894.1|726858.1|725858.1|33
1632739740000|2021-09-27 10:49:00|726881.6|725881.6|726870.8|725870.8|726885.3|725885.3|726861.6|725861.6|33
1632739750000|2021-09-27 10:49:10|726860.1|725860.1|726878.9|725878.9|726885.8|725885.8|726860.1|725860.1|27
1632739760000|2021-09-27 10:49:20|726878|725878|726883.2|725883.2|726886|725886|726867.9|725867.9|19
1632739770000|2021-09-27 10:49:30|726873.4|725873.4|726894.6|725894.6|726904.8|725904.8|726868|725868|23
1632739780000|2021-09-27 10:49:40|726896.9|725896.9|726861.8|725861.8|726896.9|725896.9|726860|725860|25
1632739790000|2021-09-27 10:49:50|726862|725862|726846.4|725846.4|726866.9|725866.9|726840.2|725840.2|33
1632739800000|2021-09-27 10:50:00|726840.5|725840.5|726867.8|725867.8|726868.5|725868.5|726840.5|725840.5|32
1632739810000|2021-09-27 10:50:10|726868.5|725868.5|726922.6|725922.6|727382.8|725936.1|726860.1|725382.8|26
1632739820000|2021-09-27 10:50:20|726924.2|725924.2|726962.5|725962.5|727461.2|725967.7|726918.3|725460.8|28
1632739830000|2021-09-27 10:50:30|726947.2|725947.2|726822|725822|726947.2|725947.2|726822|725822|31
1632739840000|2021-09-27 10:50:40|726799.4|725799.4|726765.8|725765.8|726812.9|725812.9|726764.9|725764.9|31
1632739850000|2021-09-27 10:50:50|726764.9|725764.9|726773|725773|726791.3|725791.3|726764.9|725764.9|27
1632739860000|2021-09-27 10:51:00|726774.8|725774.8|727309.3|725309.3|727315|725797.5|726737.9|725307|29
1632739870000|2021-09-27 10:51:10|727315.3|725315.3|726798.2|725798.2|727323|725820|726793.3|725304.7|30
1632739880000|2021-09-27 10:51:20|726796.3|725796.3|726789.3|725789.3|727308.6|725819|726778.1|725299.9|34
1632739890000|2021-09-27 10:51:30|726778.1|725778.1|727301.8|725301.8|727319.7|725816|726778.1|725298.5|22
1632739900000|2021-09-27 10:51:40|727301.5|725301.5|726800.2|725800.2|727317.8|725810.1|726790.9|725292.5|26
1632739910000|2021-09-27 10:51:50|726799.6|725799.6|726826.2|725826.2|727325.2|725839.1|726784.4|725305.2|31
1632739920000|2021-09-27 10:52:00|726828|725828|726779.5|725779.5|727301.2|725828|726770.6|725294.5|31
1632739930000|2021-09-27 10:52:10|726780.3|725780.3|726771.2|725771.2|727272.3|725784.8|726758.8|725272.3|27
1632739940000|2021-09-27 10:52:20|726769.2|725769.2|726754.3|725754.3|726771.2|725771.2|726743|725743|27
1632739950000|2021-09-27 10:52:30|727254.1|725254.1|727227.7|725227.7|727254.6|725755.2|726718.7|725227.7|29
1632739960000|2021-09-27 10:52:40|727221.9|725221.9|726765|725765|727269.9|725768.4|726701.2|725212.5|23
1632739970000|2021-09-27 10:52:50|726765.8|725765.8|726770.9|725770.9|727262|725773.5|726735.8|725235|30
1632739980000|2021-09-27 10:53:00|726756.6|725756.6|726774|725774|726781.6|725781.6|726751|725751|39
1632739990000|2021-09-27 10:53:10|726774.9|725774.9|726790.6|725790.6|726803.8|725803.8|726763.2|725763.2|30
1632740000000|2021-09-27 10:53:20|726806.2|725806.2|726829.5|725829.5|727302.1|725829.5|726761.3|725302.1|31
1632740010000|2021-09-27 10:53:30|726820.5|725820.5|726829.1|725829.1|727326.1|725830.8|726820.5|725320.8|26
1632740020000|2021-09-27 10:53:40|726828.8|725828.8|726923.5|725923.5|727433|725935|726827.6|725433|32
1632740030000|2021-09-27 10:53:50|726925.3|725925.3|727489.7|725489.7|727493.2|725988.8|726922.6|725489.7|27
1632740040000|2021-09-27 10:54:00|727489|725489|726986.9|725986.9|727509.6|726006.4|726978.4|725489|25
1632740050000|2021-09-27 10:54:10|726974.9|725974.9|727438.2|725438.2|727473|725988.9|726928.5|725434.5|31
1632740060000|2021-09-27 10:54:20|727431.7|725431.7|726923.8|725923.8|727440.3|725923.8|726923.8|725428.6|21
1632740070000|2021-09-27 10:54:30|726927.7|725927.7|726912.9|725912.9|727426.3|725927.7|726899.4|725426.3|24
1632740080000|2021-09-27 10:54:40|726901.3|725901.3|726908.4|725908.4|726912.9|725912.9|726898.5|725898.5|16
1632740090000|2021-09-27 10:54:50|726908.7|725908.7|726899.3|725899.3|727404.8|725909.9|726897.4|725404.4|23
1632740100000|2021-09-27 10:55:00|726897.3|725897.3|727421.2|725421.2|727473.9|725958.5|726897.3|725416.1|32
1632740110000|2021-09-27 10:55:10|727421.8|725421.8|726889.5|725889.5|727434.7|725934|726868|725388.3|36
1632740120000|2021-09-27 10:55:20|726890.3|725890.3|726896.5|725896.5|727418.5|725918.5|726887.1|725391|29
1632740130000|2021-09-27 10:55:30|727381.8|725381.8|726854.6|725854.6|727386.2|725891.2|726850.5|725350.4|28
1632740140000|2021-09-27 10:55:40|726865.2|725865.2|727334.8|725334.8|727370.8|725873.7|726835.7|725334.3|32
1632740150000|2021-09-27 10:55:50|727336.6|725336.6|726939|725939|727426.9|725946.1|726914.2|725335.9|37
1632740160000|2021-09-27 10:56:00|726928.9|725928.9|726926.1|725926.1|727429.9|725945.3|726909.3|725409.3|25
1632740170000|2021-09-27 10:56:10|726938.3|725938.3|727424.2|725424.2|727447.4|725943.7|726916|725421.3|20
1632740180000|2021-09-27 10:56:20|727423.8|725423.8|727028.8|726028.8|727531.2|726034.4|726950.4|725423.8|32
1632740190000|2021-09-27 10:56:30|727018.5|726018.5|727000.5|726000.5|727503.1|726032|726984.6|725501.9|30
1632740200000|2021-09-27 10:56:40|727002.2|726002.2|727051.2|726051.2|727544.9|726052.4|726991.6|725528|27
1632740210000|2021-09-27 10:56:50|727059.8|726059.8|727050.8|726050.8|727578.4|726073.6|727047.3|725568.6|36
1632740220000|2021-09-27 10:57:00|727057.7|726057.7|727034|726034|727559.8|726057.7|727018.7|725510|32
1632740230000|2021-09-27 10:57:10|727032.5|726032.5|727062.9|726062.9|727540.7|726062.9|727015.4|725540.7|34
1632740240000|2021-09-27 10:57:20|727565.2|725565.2|727108.6|726108.6|727565.2|726117.1|727052.5|725565.2|26
1632740250000|2021-09-27 10:57:30|727108.8|726108.8|727074.6|726074.6|727596.5|726111.3|727073.7|725557.2|31
1632740260000|2021-09-27 10:57:40|727074.8|726074.8|727100.6|726100.6|727616.7|726101|727057.8|725611.6|27
1632740270000|2021-09-27 10:57:50|727101|726101|727098.7|726098.7|727107.2|726107.2|727064.6|726064.6|32
1632740280000|2021-09-27 10:58:00|727104|726104|727124.3|726124.3|727618.8|726124.4|727092.7|725608.1|36
1632740290000|2021-09-27 10:58:10|727128.6|726128.6|727168.5|726168.5|727177.9|726177.9|727103.2|726103.2|33
1632740300000|2021-09-27 10:58:20|727169.4|726169.4|727165.2|726165.2|727182.3|726182.3|727162.7|726162.7|20
1632740310000|2021-09-27 10:58:30|727155.6|726155.6|727157.9|726157.9|727661.7|726164.5|727155.6|725660.6|25
1632740320000|2021-09-27 10:58:40|727158.1|726158.1|727191.6|726191.6|727679.3|726191.6|727154.5|725672.1|28
1632740330000|2021-09-27 10:58:50|727191.5|726191.5|727196.3|726196.3|727205.2|726205.2|727183.6|726183.6|30
1632740340000|2021-09-27 10:59:00|727191.4|726191.4|727175.9|726175.9|727678.6|726202.4|727171.7|725675.6|28
1632740350000|2021-09-27 10:59:10|727170.6|726170.6|727619.6|725619.6|727633.6|726171.5|727127.3|725617.8|32
1632740360000|2021-09-27 10:59:20|727618.5|725618.5|727087.7|726087.7|727626|726094.1|727087.7|725593.6|30
1632740370000|2021-09-27 10:59:30|727077.2|726077.2|727579.8|725579.8|727579.8|726088.5|727065.2|725562|31
1632740380000|2021-09-27 10:59:40|727576.9|725576.9|727114.3|726114.3|727626.1|726123.2|727080.3|725576.9|34
1632740390000|2021-09-27 10:59:50|727696.4|725696.4|727201.1|726201.1|727718.7|726207.1|727171.1|725696.4|32
1632740400000|2021-09-27 11:00:00|727202.5|726202.5|727253.1|726253.1|727759.8|726267.1|727199.9|725694.4|36
1632740410000|2021-09-27 11:00:10|727253.4|726253.4|727250.1|726250.1|727747.1|726264.7|727239.6|725742.2|36
1632740420000|2021-09-27 11:00:20|727247.5|726247.5|727232.9|726232.9|727752.6|726251.1|727231.2|725740.6|35
1632740430000|2021-09-27 11:00:30|727227.5|726227.5|727238.2|726238.2|727255.5|726255.5|727211.3|726211.3|31
1632740440000|2021-09-27 11:00:40|727237.3|726237.3|727731.1|725731.1|727743|726243.5|727233.6|725729.2|29
1632740450000|2021-09-27 11:00:50|727737.5|725737.5|727174.2|726174.2|727740.3|726231.2|727174.2|725667.8|29
1632740460000|2021-09-27 11:01:00|727154.5|726154.5|727273.8|726273.8|727273.8|726273.8|727154.2|726154.2|33
1632740470000|2021-09-27 11:01:10|727272.6|726272.6|727258.8|726258.8|727272.6|726272.6|727223.9|726223.9|20
1632740480000|2021-09-27 11:01:20|727262.7|726262.7|727279.1|726279.1|727281.8|726281.8|727257.2|726257.2|26
1632740490000|2021-09-27 11:01:30|727269.2|726269.2|727261.2|726261.2|727276.2|726276.2|727254.9|726254.9|23
1632740500000|2021-09-27 11:01:40|727264.1|726264.1|727272.6|726272.6|727276.6|726276.6|727257.4|726257.4|25
1632740510000|2021-09-27 11:01:50|727273.4|726273.4|727312.6|726312.6|727315.6|726315.6|727268.2|726268.2|29
1632740520000|2021-09-27 11:02:00|727309.1|726309.1|727349.9|726349.9|727360.6|726360.6|727299.6|726299.6|26
1632740530000|2021-09-27 11:02:10|727349.7|726349.7|727342.5|726342.5|727358.7|726358.7|727334.1|726334.1|28
1632740540000|2021-09-27 11:02:20|727321.1|726321.1|727315.5|726315.5|727815.7|726354.2|727300.8|725810.3|34
1632740550000|2021-09-27 11:02:30|727319.5|726319.5|727713.3|725713.3|727770.8|726325.1|727215.2|725705.1|29
1632740560000|2021-09-27 11:02:40|727714.7|725714.7|727674.1|725674.1|727724|726219.9|727188.9|725674.1|38
1632740570000|2021-09-27 11:02:50|727675.7|725675.7|727166.3|726166.3|727675.7|726171.1|727160.3|725675.7|22
1632740580000|2021-09-27 11:03:00|727165|726165|727085.3|726085.3|727650.8|726165|727074.7|725648.2|27
1632740590000|2021-09-27 11:03:10|727083.4|726083.4|727660.7|725660.7|727666.6|726149.3|727073.9|725636.7|29
1632740600000|2021-09-27 11:03:20|727670.5|725670.5|727143.1|726143.1|727671|726156.6|727142|725649.9|21
1632740610000|2021-09-27 11:03:30|727142.1|726142.1|727133.1|726133.1|727631.4|726142.1|727128.9|725631.4|14
1632740620000|2021-09-27 11:03:40|727132.1|726132.1|727144|726144|727148.4|726148.4|727131.4|726131.4|22
1632740630000|2021-09-27 11:03:50|727145.2|726145.2|727144|726144|727152.7|726152.7|727144|726144|18
1632740640000|2021-09-27 11:04:00|727145.7|726145.7|727260.8|726260.8|727277.1|726277.1|727145.6|726145.6|28
1632740650000|2021-09-27 11:04:10|727259.8|726259.8|727249|726249|727761.1|726262.7|727245.7|725751|21
1632740660000|2021-09-27 11:04:20|727252.8|726252.8|727251.3|726251.3|727253.4|726253.4|727249.9|726249.9|9
1632740670000|2021-09-27 11:04:30|727250.9|726250.9|727752.6|725752.6|727762.9|726253.2|727250.9|725752.6|20
1632740680000|2021-09-27 11:04:40|727751.8|725751.8|727227.3|726227.3|727754.9|726227.3|727227.3|725725.1|21
1632740690000|2021-09-27 11:04:50|727227.9|726227.9|727228|726228|727233.6|726233.6|727220.3|726220.3|14
1632740700000|2021-09-27 11:05:00|727229|726229|727198.8|726198.8|727739.3|726229|727190.8|725729.3|26
1632740710000|2021-09-27 11:05:10|727198.3|726198.3|727110.5|726110.5|727632.4|726200.8|727092.7|725613.8|30
1632740720000|2021-09-27 11:05:20|727108.9|726108.9|727593|725593|727595.6|726115.1|727087.6|725584.4|32
1632740730000|2021-09-27 11:05:30|727083|726083|727092.1|726092.1|727594.4|726107.2|727083|725590.9|37
1632740740000|2021-09-27 11:05:40|727092.6|726092.6|727055.3|726055.3|727612.5|726100.9|727055.3|725553.6|34
1632740750000|2021-09-27 11:05:50|727054.6|726054.6|727051|726051|727055.9|726055.9|727048.4|726048.4|31
1632740760000|2021-09-27 11:06:00|727051.1|726051.1|726954|725954|727537.2|726051.6|726945.4|725527.9|35
1632740770000|2021-09-27 11:06:10|726948.9|725948.9|726924.3|725924.3|727428.4|725955.2|726921.8|725426.8|34
1632740780000|2021-09-27 11:06:20|726924.1|725924.1|727443.5|725443.5|727443.5|725939.3|726923.6|725422.1|26
1632740790000|2021-09-27 11:06:30|727431|725431|726963.8|725963.8|727471.2|725970.8|726934.2|725431|36
1632740800000|2021-09-27 11:06:40|727473.1|725473.1|726946.1|725946.1|727474|725978.2|726936.6|725438.5|29
1632740810000|2021-09-27 11:06:50|726945.6|725945.6|726954.2|725954.2|727476.4|725966.5|726934.9|725451.5|30
1632740820000|2021-09-27 11:07:00|726953.2|725953.2|727012.8|726012.8|727519.9|726027.4|726937.9|725440.6|39
1632740830000|2021-09-27 11:07:10|727005|726005|726995|725995|727498.3|726017.7|726982|725491.4|38
1632740840000|2021-09-27 11:07:20|726979.5|725979.5|726947.7|725947.7|726979.5|725979.5|726945.8|725945.8|24
1632740850000|2021-09-27 11:07:30|726948.2|725948.2|726996.9|725996.9|727498.4|726011.3|726944.4|725498.4|33
1632740860000|2021-09-27 11:07:40|726998.8|725998.8|727618.7|725618.7|727618.7|726115.2|726997.1|725542.5|36
1632740870000|2021-09-27 11:07:50|727122.1|726122.1|727574.6|725574.6|727597.2|726122.1|727032|725567.5|31
1632740880000|2021-09-27 11:08:00|727572.8|725572.8|727113.3|726113.3|727597.4|726113.8|727085.8|725566.1|38
1632740890000|2021-09-27 11:08:10|727113.8|726113.8|727133.2|726133.2|727664.9|726181.1|727110.5|725611.6|34
1632740900000|2021-09-27 11:08:20|727138.1|726138.1|727627.2|725627.2|727642.7|726138.1|727126.2|725627.2|28
1632740910000|2021-09-27 11:08:30|727626.5|725626.5|727139.3|726139.3|727652.9|726143.7|727135.2|725624.9|25
1632740920000|2021-09-27 11:08:40|727142.4|726142.4|727167.7|726167.7|727671.5|726173.1|727130.5|725671.5|32
1632740930000|2021-09-27 11:08:50|727166.9|726166.9|727102|726102|727629.9|726166.9|727102|725609.7|32
1632740940000|2021-09-27 11:09:00|727614|725614|727036.7|726036.7|727614|726067.1|727017.4|725565.4|37
1632740950000|2021-09-27 11:09:10|727039.3|726039.3|727031.2|726031.2|727047.2|726047.2|727024|726024|31
1632740960000|2021-09-27 11:09:20|727033.4|726033.4|727546.9|725546.9|727549.8|726035.9|727011.5|725546.9|34
1632740970000|2021-09-27 11:09:30|727534|725534|727547.6|725547.6|727562.2|726058.3|727035.9|725531|33
1632740980000|2021-09-27 11:09:40|727545.9|725545.9|727046.1|726046.1|727562|726058.9|727045.1|725545.9|32
1632740990000|2021-09-27 11:09:50|727045.6|726045.6|727102.2|726102.2|727583.5|726110.5|727040.5|725583.5|31
1632741000000|2021-09-27 11:10:00|727100.2|726100.2|727103.8|726103.8|727589.9|726103.8|727060.2|725564.9|32
1632741010000|2021-09-27 11:10:10|727094.4|726094.4|727585|725585|727597.9|726100.2|727073.6|725576.4|31
1632741020000|2021-09-27 11:10:20|727585.9|725585.9|727020.1|726020.1|727596|726079|727014|725520.8|33
1632741030000|2021-09-27 11:10:30|727011.5|726011.5|726999.6|725999.6|727027.7|726027.7|726982|725982|28
1632741040000|2021-09-27 11:10:40|726999.4|725999.4|726986.5|725986.5|727006.7|726006.7|726983.7|725983.7|31
1632741050000|2021-09-27 11:10:50|726984.3|725984.3|726987.3|725987.3|726995.5|725995.5|726981.8|725981.8|29
1632741060000|2021-09-27 11:11:00|726987.4|725987.4|727005.3|726005.3|727029.8|726029.8|726985.7|725985.7|33
1632741070000|2021-09-27 11:11:10|727005.6|726005.6|726997|725997|727006.8|726006.8|726994.4|725994.4|26
1632741080000|2021-09-27 11:11:20|726996.6|725996.6|727073.3|726073.3|727589|726081.9|726972.7|725580.1|32
1632741090000|2021-09-27 11:11:30|727066.5|726066.5|727049|726049|727079.5|726079.5|727049|726049|24
1632741100000|2021-09-27 11:11:40|727049.6|726049.6|727069.6|726069.6|727069.6|726069.6|727048.7|726048.7|18
1632741110000|2021-09-27 11:11:50|727073.2|726073.2|727039.7|726039.7|727080.9|726080.9|727039.7|726039.7|25
1632741120000|2021-09-27 11:12:00|727057.5|726057.5|727022.6|726022.6|727057.5|726057.5|727008.3|726008.3|27
1632741130000|2021-09-27 11:12:10|727023.6|726023.6|727052.9|726052.9|727557|726080.2|727023.6|725557|26
1632741140000|2021-09-27 11:12:20|727053.1|726053.1|727054.9|726054.9|727057.4|726057.4|727031.6|726031.6|24
1632741150000|2021-09-27 11:12:30|727055.5|726055.5|727072.7|726072.7|727072.7|726072.7|727053.5|726053.5|30
1632741160000|2021-09-27 11:12:40|727042.1|726042.1|727057.9|726057.9|727079.7|726079.7|727035.5|726035.5|27
1632741170000|2021-09-27 11:12:50|727072.6|726072.6|727043.7|726043.7|727072.8|726072.8|727035.3|726035.3|31
1632741180000|2021-09-27 11:13:00|727040.6|726040.6|726970.1|725970.1|727501.5|726042.5|726962.8|725458.7|33
1632741190000|2021-09-27 11:13:10|726973.1|725973.1|726827.7|725827.7|727425.3|725973.1|726827.5|725325.7|38
1632741200000|2021-09-27 11:13:20|726827.8|725827.8|726840.3|725840.3|727348.8|725858.7|726827.8|725332|28
1632741210000|2021-09-27 11:13:30|726838.5|725838.5|726854.2|725854.2|727376.5|725885.8|726832|725359.3|36
1632741220000|2021-09-27 11:13:40|726855.4|725855.4|726826|725826|727356.8|725855.4|726818.2|725316|34
1632741230000|2021-09-27 11:13:50|726825.5|725825.5|726776.7|725776.7|727293.8|725835.7|726769|725279.6|38
1632741240000|2021-09-27 11:14:00|726772|725772|726854.2|725854.2|727331.4|725856.6|726762|725293.9|36
1632741250000|2021-09-27 11:14:10|726852.5|725852.5|727433.2|725433.2|727433.2|725918.9|726849.7|725360.9|37
1632741260000|2021-09-27 11:14:20|726940.7|725940.7|726941.9|725941.9|726953.2|725953.2|726937.3|725937.3|30
1632741270000|2021-09-27 11:14:30|726940.5|725940.5|726931.2|725931.2|726940.5|725940.5|726927.4|725927.4|30
1632741280000|2021-09-27 11:14:40|726932.4|725932.4|726904.6|725904.6|726932.4|725932.4|726904.6|725904.6|30
1632741290000|2021-09-27 11:14:50|726906.2|725906.2|726866.1|725866.1|727374.8|725909.6|726843.5|725346.3|32
1632741300000|2021-09-27 11:15:00|726864.3|725864.3|727410.6|725410.6|727410.6|725915.4|726856.7|725359.1|36
1632741310000|2021-09-27 11:15:10|726937.4|725937.4|726939.9|725939.9|727463.4|725990.7|726937.4|725439.7|34
1632741320000|2021-09-27 11:15:20|726940.1|725940.1|727468.8|725468.8|727491.4|725985|726940.1|725468.3|35
1632741330000|2021-09-27 11:15:30|727471.3|725471.3|727001|726001|727505.1|726018|726992.3|725465.1|36
1632741340000|2021-09-27 11:15:40|727002.8|726002.8|727459.9|725459.9|727465.2|726002.8|726938.3|725446.5|37
1632741350000|2021-09-27 11:15:50|727463.4|725463.4|727454.7|725454.7|727473.5|725473.5|727438.6|725438.6|30
1632741360000|2021-09-27 11:16:00|727451.3|725451.3|726991.4|725991.4|727533.1|726053.7|726973.4|725451.3|34
1632741370000|2021-09-27 11:16:10|726993.3|725993.3|726973.9|725973.9|726994.9|725994.9|726967|725967|28
1632741380000|2021-09-27 11:16:20|726973.8|725973.8|726971.1|725971.1|726984.7|725984.7|726969.8|725969.8|24
1632741390000|2021-09-27 11:16:30|726980.4|725980.4|726987.6|725987.6|727494.9|726016.5|726965.9|725480.6|26
1632741400000|2021-09-27 11:16:40|726988.5|725988.5|727008.2|726008.2|727023.4|726023.4|726987.4|725987.4|24
1632741410000|2021-09-27 11:16:50|727007.6|726007.6|727010.7|726010.7|727016.9|726016.9|727000.3|726000.3|23
1632741420000|2021-09-27 11:17:00|727008.9|726008.9|727032.2|726032.2|727032.2|726032.2|726993|725993|26
1632741430000|2021-09-27 11:17:10|727031.3|726031.3|727031|726031|727031.4|726031.4|727007.4|726007.4|23
1632741440000|2021-09-27 11:17:20|727030.1|726030.1|727012.2|726012.2|727039|726039|727010.6|726010.6|23
1632741450000|2021-09-27 11:17:30|727013.3|726013.3|727018.4|726018.4|727018.4|726018.4|727007.9|726007.9|18
1632741460000|2021-09-27 11:17:40|727012.4|726012.4|727052.6|726052.6|727062.9|726062.9|727000.3|726000.3|28
1632741470000|2021-09-27 11:17:50|727049.2|726049.2|727057.3|726057.3|727060.8|726060.8|727049.2|726049.2|26
1632741480000|2021-09-27 11:18:00|727044.3|726044.3|727050.4|726050.4|727061.4|726061.4|727044.2|726044.2|32
1632741490000|2021-09-27 11:18:10|727050.6|726050.6|727041.8|726041.8|727056.9|726056.9|727021.1|726021.1|35
1632741500000|2021-09-27 11:18:20|727040|726040|727025.7|726025.7|727040.3|726040.3|727014.7|726014.7|28
1632741510000|2021-09-27 11:18:30|727049.1|726049.1|727025.9|726025.9|727051.4|726051.4|727006.2|726006.2|28
1632741520000|2021-09-27 11:18:40|727025.7|726025.7|727054.6|726054.6|727060.3|726060.3|727017|726017|34
1632741530000|2021-09-27 11:18:50|727057|726057|727072.9|726072.9|727072.9|726072.9|727051.8|726051.8|31
1632741540000|2021-09-27 11:19:00|727073.9|726073.9|727076.8|726076.8|727076.8|726076.8|727057.4|726057.4|24
1632741550000|2021-09-27 11:19:10|727069.9|726069.9|727074.1|726074.1|727079.5|726079.5|727056.4|726056.4|30
1632741560000|2021-09-27 11:19:20|727075.1|726075.1|727068.6|726068.6|727561.8|726075.1|727047.2|725561.8|33
1632741570000|2021-09-27 11:19:30|727058.7|726058.7|727047.1|726047.1|727058.7|726058.7|727041.7|726041.7|25
1632741580000|2021-09-27 11:19:40|727045.4|726045.4|727047.7|726047.7|727049|726049|727043.5|726043.5|26
1632741590000|2021-09-27 11:19:50|727046.8|726046.8|727047.4|726047.4|727058.5|726058.5|727044.8|726044.8|20
1632741600000|2021-09-27 11:20:00|727047.8|726047.8|727045.1|726045.1|727049.4|726049.4|727043.3|726043.3|29
1632741610000|2021-09-27 11:20:10|727046.7|726046.7|727031|726031|727535.8|726054.9|727027.2|725535.8|27
1632741620000|2021-09-27 11:20:20|727033.6|726033.6|727014.1|726014.1|727523.5|726034.2|727003|725504.3|29
1632741630000|2021-09-27 11:20:30|727032.7|726032.7|727035.7|726035.7|727047.2|726047.2|727031.6|726031.6|33
1632741640000|2021-09-27 11:20:40|727035.8|726035.8|727075.5|726075.5|727564.1|726079.8|727019.7|725531.1|37
1632741650000|2021-09-27 11:20:50|727074.3|726074.3|727078.6|726078.6|727083.9|726083.9|727060.7|726060.7|32
1632741660000|2021-09-27 11:21:00|727078.1|726078.1|727046.3|726046.3|727560.5|726078.1|727043.6|725560.5|29
1632741670000|2021-09-27 11:21:10|727044.8|726044.8|727038|726038|727538.3|726048.1|727025|725538.3|26
1632741680000|2021-09-27 11:21:20|727038.3|726038.3|727076.5|726076.5|727080.9|726080.9|727038.3|726038.3|33
1632741690000|2021-09-27 11:21:30|727065.8|726065.8|727102.2|726102.2|727105.2|726105.2|727064.5|726064.5|22
1632741700000|2021-09-27 11:21:40|727105.2|726105.2|727141.2|726141.2|727141.6|726141.6|727098.7|726098.7|22
1632741710000|2021-09-27 11:21:50|727141.8|726141.8|727148.8|726148.8|727148.8|726148.8|727141.4|726141.4|19
1632741720000|2021-09-27 11:22:00|727147.1|726147.1|727150|726150|727155.7|726155.7|727135.8|726135.8|27
1632741730000|2021-09-27 11:22:10|727151.3|726151.3|727202.3|726202.3|727208|726208|727145|726145|27
1632741740000|2021-09-27 11:22:20|727207.5|726207.5|727210.5|726210.5|727212.1|726212.1|727198.2|726198.2|28
1632741750000|2021-09-27 11:22:30|727204|726204|727203.6|726203.6|727226.4|726226.4|727203.6|726203.6|24
1632741760000|2021-09-27 11:22:40|727204.2|726204.2|727196.7|726196.7|727204.2|726204.2|727194.7|726194.7|17
1632741770000|2021-09-27 11:22:50|727196.6|726196.6|727168.2|726168.2|727671.2|726199.3|727166.7|725667.1|31
1632741780000|2021-09-27 11:23:00|727168.3|726168.3|727171.9|726171.9|727676.9|726193.8|727167.5|725669.5|31
1632741790000|2021-09-27 11:23:10|727167.8|726167.8|727165.6|726165.6|727174.6|726174.6|727165.6|726165.6|14
1632741800000|2021-09-27 11:23:20|727165.9|726165.9|727171|726171|727178.8|726178.8|727165.9|726165.9|25
1632741810000|2021-09-27 11:23:30|727171.4|726171.4|727166.8|726166.8|727181|726181|727163.9|726163.9|28
1632741820000|2021-09-27 11:23:40|727166.7|726166.7|727151.8|726151.8|727644.9|726175|727151.8|725644.9|22
1632741830000|2021-09-27 11:23:50|727151.9|726151.9|727165.5|726165.5|727170.1|726170.1|727145.9|726145.9|26
1632741840000|2021-09-27 11:24:00|727155.7|726155.7|727177.3|726177.3|727656.6|726205.5|727155.7|725656.6|29
1632741850000|2021-09-27 11:24:10|727177.2|726177.2|727127.8|726127.8|727651.3|726180.6|727127.8|725651.3|29
1632741860000|2021-09-27 11:24:20|727119.2|726119.2|727119.5|726119.5|727133.1|726133.1|727116.8|726116.8|27
1632741870000|2021-09-27 11:24:30|727091.1|726091.1|727082.5|726082.5|727582.5|726092.4|727074.1|725579.4|29
1632741880000|2021-09-27 11:24:40|727078.7|726078.7|727091.1|726091.1|727100.3|726100.3|727078.7|726078.7|23
1632741890000|2021-09-27 11:24:50|727090.6|726090.6|727019|726019|727090.6|726090.6|727014.3|726014.3|34
1632741900000|2021-09-27 11:25:00|727016.1|726016.1|727583.5|725583.5|727590.1|726084.9|727016.1|725564.2|38
1632741910000|2021-09-27 11:25:10|727583.7|725583.7|727073.8|726073.8|727583.7|726091.9|727064.4|725570.1|36
1632741920000|2021-09-27 11:25:20|727075.1|726075.1|727080.5|726080.5|727590.9|726091.6|727074.2|725590.9|35
1632741930000|2021-09-27 11:25:30|727077.1|726077.1|727069.4|726069.4|727569.3|726079.7|727060|725559.2|38
1632741940000|2021-09-27 11:25:40|727068.3|726068.3|727043.9|726043.9|727069.8|726069.8|727043.9|726043.9|25
1632741950000|2021-09-27 11:25:50|727047|726047|727107.8|726107.8|727107.8|726107.8|727047|726047|30
1632741960000|2021-09-27 11:26:00|727102|726102|727099.8|726099.8|727104.1|726104.1|727096.7|726096.7|23
1632741970000|2021-09-27 11:26:10|727099.5|726099.5|727096.3|726096.3|727100.4|726100.4|727096.3|726096.3|24
1632741980000|2021-09-27 11:26:20|727096.5|726096.5|727097|726097|727098.2|726098.2|727096.5|726096.5|18
1632741990000|2021-09-27 11:26:30|727096.7|726096.7|727100.8|726100.8|727107|726107|727096.1|726096.1|29
1632742000000|2021-09-27 11:26:40|727097.7|726097.7|727100.1|726100.1|727107|726107|727097.7|726097.7|29
1632742010000|2021-09-27 11:26:50|727100.3|726100.3|727099.5|726099.5|727105.9|726105.9|727099.5|726099.5|21
1632742020000|2021-09-27 11:27:00|727099.7|726099.7|727102.3|726102.3|727106.1|726106.1|727098.5|726098.5|22
1632742030000|2021-09-27 11:27:10|727102.8|726102.8|727813.2|725813.2|727813.2|726333.9|727101.7|725813.2|33
1632742040000|2021-09-27 11:27:20|727816.2|725816.2|727306.9|726306.9|727816.2|726326.9|727306.6|725816.2|29
1632742050000|2021-09-27 11:27:30|727300|726300|727328.8|726328.8|727329.1|726329.1|727299.8|726299.8|33
1632742060000|2021-09-27 11:27:40|727328.3|726328.3|727351|726351|727352.9|726352.9|727322|726322|32
1632742070000|2021-09-27 11:27:50|727347.6|726347.6|727298.5|726298.5|727347.6|726347.6|727298.1|726298.1|31
1632742080000|2021-09-27 11:28:00|727297.1|726297.1|727314.4|726314.4|727315.4|726315.4|727294|726294|31
1632742090000|2021-09-27 11:28:10|727305.2|726305.2|727337.3|726337.3|727828.3|726341.1|727289.7|725828.3|34
1632742100000|2021-09-27 11:28:20|727332|726332|727308|726308|727337.4|726337.4|727300|726300|36
1632742110000|2021-09-27 11:28:30|727307.4|726307.4|727756.8|725756.8|727756.8|726307.4|727201.9|725743.5|33
1632742120000|2021-09-27 11:28:40|727249.3|726249.3|727303.4|726303.4|727806.6|726303.4|727249.3|725741.6|35
1632742130000|2021-09-27 11:28:50|727305|726305|727759.6|725759.6|727767.4|726305|727263.4|725748|23
1632742140000|2021-09-27 11:29:00|727762.1|725762.1|727252.4|726252.4|727762.1|726274.8|727249.3|725740|36
1632742150000|2021-09-27 11:29:10|727738.9|725738.9|727753.8|725753.8|727753.8|726244.7|727211.1|725710.9|40
1632742160000|2021-09-27 11:29:20|727748.5|725748.5|727718.3|725718.3|727760.5|726259.1|727200.2|725699.9|39
1632742170000|2021-09-27 11:29:30|727704.7|725704.7|727740.5|725740.5|727741.7|725741.7|727697.3|725697.3|31
1632742180000|2021-09-27 11:29:40|727743.3|725743.3|727191|726191|727756.4|726262|727187.7|725725.1|37
1632742190000|2021-09-27 11:29:50|727192.7|726192.7|727264.3|726264.3|727741.3|726285.9|727192.7|725718.9|35
1632742200000|2021-09-27 11:30:00|727269.5|726269.5|727265.7|726265.7|727768|726271.1|727262.7|725757.6|31
1632742210000|2021-09-27 11:30:10|727266.4|726266.4|727285.2|726285.2|727758.1|726321.4|727244.1|725758.1|34
1632742220000|2021-09-27 11:30:20|727283.9|726283.9|727293.8|726293.8|727787|726310.3|727283.9|725783.4|30
1632742230000|2021-09-27 11:30:30|727294.4|726294.4|727294.3|726294.3|727313.9|726313.9|727283.2|726283.2|33
1632742240000|2021-09-27 11:30:40|727293.7|726293.7|727317.5|726317.5|727800.3|726325.2|727293.7|725800.3|30
1632742250000|2021-09-27 11:30:50|727312.4|726312.4|727294.6|726294.6|727793.4|726312.4|727285.7|725793.4|28
1632742260000|2021-09-27 11:31:00|727293.2|726293.2|727289.2|726289.2|727796.8|726309.1|727285.1|725796.2|35
1632742270000|2021-09-27 11:31:10|727291.5|726291.5|727240.8|726240.8|727750.7|726292.1|727234|725730.3|36
1632742280000|2021-09-27 11:31:20|727235.6|726235.6|727238.2|726238.2|727734|726245.3|727235.6|725727|30
1632742290000|2021-09-27 11:31:30|727226.5|726226.5|727200.3|726200.3|727705.1|726230.4|727191.1|725692.4|32
1632742300000|2021-09-27 11:31:40|727199.9|726199.9|727198.3|726198.3|727706.4|726226.6|727181.7|725693.1|32
1632742310000|2021-09-27 11:31:50|727197.8|726197.8|727157.2|726157.2|727647.8|726198.4|727135.3|725647.8|32
1632742320000|2021-09-27 11:32:00|727155.5|726155.5|727103.2|726103.2|727621.5|726155.5|727093|725609.9|36
1632742330000|2021-09-27 11:32:10|727089.4|726089.4|727068.3|726068.3|727588.1|726089.4|727061.7|725563|30
1632742340000|2021-09-27 11:32:20|727067.1|726067.1|727074.3|726074.3|727080.1|726080.1|727067.1|726067.1|26
1632742350000|2021-09-27 11:32:30|727074.6|726074.6|727132.4|726132.4|727638.7|726137.6|727074.1|725638.7|29
1632742360000|2021-09-27 11:32:40|727132.3|726132.3|727555.1|725555.1|727555.1|726132.3|727058.2|725549.4|32
1632742370000|2021-09-27 11:32:50|727558.1|725558.1|727058.5|726058.5|727563.9|726068.6|727052.2|725556.6|37
1632742380000|2021-09-27 11:33:00|727057.2|726057.2|727058.3|726058.3|727060.7|726060.7|727053.9|726053.9|25
1632742390000|2021-09-27 11:33:10|727056.6|726056.6|727056.4|726056.4|727067.3|726067.3|727054.3|726054.3|23
1632742400000|2021-09-27 11:33:20|727056.9|726056.9|727046.2|726046.2|727057.6|726057.6|727028.7|726028.7|22
1632742410000|2021-09-27 11:33:30|727039|726039|727043.3|726043.3|727043.3|726043.3|727033.7|726033.7|23
1632742420000|2021-09-27 11:33:40|727043.4|726043.4|726987.8|725987.8|727043.4|726043.4|726987.8|725987.8|23
1632742430000|2021-09-27 11:33:50|726992.1|725992.1|727020.3|726020.3|727486.8|726038|726956.8|725454.7|32
1632742440000|2021-09-27 11:34:00|727019.9|726019.9|727050.4|726050.4|727523.3|726050.4|727006.9|725509.1|21
1632742450000|2021-09-27 11:34:10|727038.5|726038.5|727041|726041|727532.9|726057.6|727030.9|725532.9|27
1632742460000|2021-09-27 11:34:20|727044.8|726044.8|727519.9|725519.9|727533.4|726057.5|727027.7|725508.7|23
1632742470000|2021-09-27 11:34:30|727524.9|725524.9|727022.3|726022.3|727524.9|726033.3|727011.1|725524.9|23
1632742480000|2021-09-27 11:34:40|727021.8|726021.8|727015.7|726015.7|727028.6|726028.6|727014|726014|20
1632742490000|2021-09-27 11:34:50|727015.9|726015.9|726899.4|725899.4|727453.9|726016.6|726899.4|725453.9|24
1632742500000|2021-09-27 11:35:00|726888.8|725888.8|726904|725904|726909.5|725909.5|726887.2|725887.2|27
1632742510000|2021-09-27 11:35:10|726904.2|725904.2|726789|725789|726907.5|725907.5|726779.2|725779.2|30
1632742520000|2021-09-27 11:35:20|726790.9|725790.9|727272.5|725272.5|727307.1|725801.5|726778.6|725270.2|37
1632742530000|2021-09-27 11:35:30|727269.8|725269.8|727287.3|725287.3|727289.3|725289.3|727263.4|725263.4|30
1632742540000|2021-09-27 11:35:40|727285.5|725285.5|726790.6|725790.6|727285.5|725800.3|726772.4|725285.5|30
1632742550000|2021-09-27 11:35:50|726785.5|725785.5|726784|725784|727296|725789.8|726782.7|725284.2|24
1632742560000|2021-09-27 11:36:00|727297.5|725297.5|726755.3|725755.3|727298.3|725769.1|726744.6|725261|33
1632742570000|2021-09-27 11:36:10|726758.4|725758.4|726744.5|725744.5|726758.4|725758.4|726741.7|725741.7|26
1632742580000|2021-09-27 11:36:20|726742.4|725742.4|727240.6|725240.6|727240.6|725750.8|726734.9|725236.4|26
1632742590000|2021-09-27 11:36:30|727234.7|725234.7|727247.9|725247.9|727247.9|725247.9|727225.3|725225.3|31
1632742600000|2021-09-27 11:36:40|727246.7|725246.7|727255.6|725255.6|727259.2|725259.2|727244.4|725244.4|26
1632742610000|2021-09-27 11:36:50|727256.2|725256.2|726765.5|725765.5|727278.7|725772.1|726765.5|725255.9|25
1632742620000|2021-09-27 11:37:00|726762.1|725762.1|726749.4|725749.4|727273.8|725778.7|726749.4|725255.7|26
1632742630000|2021-09-27 11:37:10|726753|725753|726749.1|725749.1|726769.3|725769.3|726747|725747|22
1632742640000|2021-09-27 11:37:20|726751|725751|726742.6|725742.6|726751|725751|726734.6|725734.6|20
1632742650000|2021-09-27 11:37:30|726740.9|725740.9|727270.2|725270.2|727270.2|725753.6|726740.9|725262.8|17
1632742660000|2021-09-27 11:37:40|726778.7|725778.7|727299|725299|727300.1|725807.2|726778.7|725275.9|36
1632742670000|2021-09-27 11:37:50|727298.2|725298.2|726790.5|725790.5|727298.2|725816.2|726783.8|725277.3|22
1632742680000|2021-09-27 11:38:00|726784.4|725784.4|726800|725800|727294.2|725803.8|726767.1|725294.2|29
1632742690000|2021-09-27 11:38:10|726785.1|725785.1|726786.8|725786.8|726802.5|725802.5|726757.4|725757.4|34
1632742700000|2021-09-27 11:38:20|726777.8|725777.8|726780.6|725780.6|726785.3|725785.3|726768|725768|23
1632742710000|2021-09-27 11:38:30|726779.9|725779.9|726832.5|725832.5|727312.9|725835.3|726779.9|725298.5|24
1632742720000|2021-09-27 11:38:40|726830.4|725830.4|726825.4|725825.4|726840.3|725840.3|726822.5|725822.5|22
1632742730000|2021-09-27 11:38:50|726827|725827|726821.8|725821.8|726828.3|725828.3|726820.8|725820.8|21
1632742740000|2021-09-27 11:39:00|726822.3|725822.3|726842.8|725842.8|727329.5|725843.4|726822.2|725328.8|15
1632742750000|2021-09-27 11:39:10|726844.4|725844.4|726823.5|725823.5|726846.2|725846.2|726823.5|725823.5|26
1632742760000|2021-09-27 11:39:20|726819|725819|726832.4|725832.4|727318.4|725834.2|726819|725314.5|25
1632742770000|2021-09-27 11:39:30|726829.5|725829.5|726821.6|725821.6|726830|725830|726811.9|725811.9|19
1632742780000|2021-09-27 11:39:40|726821.1|725821.1|726826.8|725826.8|726826.8|725826.8|726813|725813|18
1632742790000|2021-09-27 11:39:50|726828.4|725828.4|726842|725842|727332.7|725845.6|726819.2|725324.2|32
1632742800000|2021-09-27 11:40:00|726842.1|725842.1|726850.9|725850.9|726853.5|725853.5|726839.4|725839.4|29
1632742810000|2021-09-27 11:40:10|726849|725849|726895.6|725895.6|727449.7|725948.2|726849|725437.2|31
1632742820000|2021-09-27 11:40:20|726893.8|725893.8|726890.3|725890.3|727397.5|725903.6|726887.9|725395.6|28
1632742830000|2021-09-27 11:40:30|727391.1|725391.1|726856.1|725856.1|727405.2|725896.7|726845.5|725361|31
1632742840000|2021-09-27 11:40:40|726856.5|725856.5|726829.5|725829.5|727334.2|725862.2|726823.5|725321.3|27
1632742850000|2021-09-27 11:40:50|726829.2|725829.2|726832.4|725832.4|726832.8|725832.8|726824.7|725824.7|19
1632742860000|2021-09-27 11:41:00|726831.5|725831.5|727340.8|725340.8|727345.5|725852.2|726828.7|725337.3|27
1632742870000|2021-09-27 11:41:10|726845.4|725845.4|726854.4|725854.4|727377.5|725881.8|726845.4|725365.7|35
1632742880000|2021-09-27 11:41:20|726854.9|725854.9|726964.5|725964.5|726965.8|725965.8|726854.8|725854.8|28
1632742890000|2021-09-27 11:41:30|726958.4|725958.4|726935.1|725935.1|727443.3|725958.4|726934.7|725443.3|14
1632742900000|2021-09-27 11:41:40|726936.1|725936.1|726933.2|725933.2|726938.3|725938.3|726932.7|725932.7|17
1632742910000|2021-09-27 11:41:50|726931.9|725931.9|726921|725921|727425.1|725931.9|726920.9|725424.8|24
1632742920000|2021-09-27 11:42:00|726922.6|725922.6|726925.1|725925.1|726925.7|725925.7|726920.3|725920.3|18
1632742930000|2021-09-27 11:42:10|726925|725925|726907.7|725907.7|727429.4|725926.2|726900.9|725427.8|18
1632742940000|2021-09-27 11:42:20|726911.6|725911.6|726926.1|725926.1|726929.2|725929.2|726903.3|725903.3|24
1632742950000|2021-09-27 11:42:30|726924.3|725924.3|726979.6|725979.6|727442.4|725979.6|726924.3|725442.4|28
1632742960000|2021-09-27 11:42:40|726976.2|725976.2|726925.9|725925.9|727450.9|725976.2|726925.4|725450.9|26
1632742970000|2021-09-27 11:42:50|726925.6|725925.6|727426.5|725426.5|727429.3|725938.2|726925.4|725426.5|20
1632742980000|2021-09-27 11:43:00|726923.3|725923.3|726928.4|725928.4|726937.1|725937.1|726923.3|725923.3|25
1632742990000|2021-09-27 11:43:10|726929.5|725929.5|726930.9|725930.9|726931.9|725931.9|726926.4|725926.4|16
1632743000000|2021-09-27 11:43:20|726930.7|725930.7|726943.9|725943.9|727460.3|725963|726930.7|725435.3|31
1632743010000|2021-09-27 11:43:30|726939.7|725939.7|726938|725938|726950.1|725950.1|726925.7|725925.7|35
1632743020000|2021-09-27 11:43:40|726937.7|725937.7|726941.1|725941.1|726955.5|725955.5|726929.5|725929.5|38
1632743030000|2021-09-27 11:43:50|726942.4|725942.4|726917.6|725917.6|727413.9|725942.4|726900.6|725412.5|39
1632743040000|2021-09-27 11:44:00|726916.5|725916.5|726841.3|725841.3|726916.5|725916.5|726838.4|725838.4|32
1632743050000|2021-09-27 11:44:10|726843.4|725843.4|726819.6|725819.6|727344.9|725849.1|726819.6|725318|30
1632743060000|2021-09-27 11:44:20|726821.9|725821.9|726829.4|725829.4|726829.8|725829.8|726820.9|725820.9|22
1632743070000|2021-09-27 11:44:30|726829.7|725829.7|726864.1|725864.1|727363.4|725870.2|726825.8|725351.3|31
1632743080000|2021-09-27 11:44:40|726863.9|725863.9|726842.6|725842.6|727345.7|725863.9|726842.1|725345.7|23
1632743090000|2021-09-27 11:44:50|726840.2|725840.2|726818.7|725818.7|727320.5|725843.9|726807.1|725316.6|28
1632743100000|2021-09-27 11:45:00|726813.4|725813.4|726814.6|725814.6|726832.8|725832.8|726812.8|725812.8|33
1632743110000|2021-09-27 11:45:10|726814.9|725814.9|726823.4|725823.4|726823.4|725823.4|726813.2|725813.2|20
1632743120000|2021-09-27 11:45:20|726824|725824|726820.9|725820.9|726826|725826|726818.4|725818.4|23
1632743130000|2021-09-27 11:45:30|726821.2|725821.2|726816.7|725816.7|726821.2|725821.2|726815.7|725815.7|24
1632743140000|2021-09-27 11:45:40|726813|725813|726819.4|725819.4|726832.7|725832.7|726811.9|725811.9|35
1632743150000|2021-09-27 11:45:50|726820.3|725820.3|726831.6|725831.6|727335.1|725834.5|726818.9|725330.6|37
1632743160000|2021-09-27 11:46:00|726822.4|725822.4|726840|725840|726844.3|725844.3|726822.4|725822.4|30
1632743170000|2021-09-27 11:46:10|726839|725839|727327|725327|727327|725840.3|726819.8|725327|21
1632743180000|2021-09-27 11:46:20|727328.8|725328.8|726819.6|725819.6|727328.8|725821.9|726819.6|725319.6|25
1632743190000|2021-09-27 11:46:30|726819.8|725819.8|726821.4|725821.4|726822.1|725822.1|726817.6|725817.6|28
1632743200000|2021-09-27 11:46:40|726821.3|725821.3|726820.8|725820.8|726830.7|725830.7|726817.7|725817.7|26
1632743210000|2021-09-27 11:46:50|726819.3|725819.3|726805.7|725805.7|726833.4|725833.4|726805.7|725805.7|28
1632743220000|2021-09-27 11:47:00|726779.8|725779.8|726761.7|725761.7|727271.9|725779.8|726759.5|725271.9|30
1632743230000|2021-09-27 11:47:10|726762.7|725762.7|726761.3|725761.3|726764.1|725764.1|726759.6|725759.6|23
1632743240000|2021-09-27 11:47:20|726761.8|725761.8|726761.3|725761.3|726766.3|725766.3|726750.1|725750.1|26
1632743250000|2021-09-27 11:47:30|726761.4|725761.4|726763.6|725763.6|727312.4|725816.5|726759.8|725263.5|34
1632743260000|2021-09-27 11:47:40|726767|725767|726815.5|725815.5|727285.5|725843.2|726767|725285.5|35
1632743270000|2021-09-27 11:47:50|726814.8|725814.8|727167.4|725167.4|727167.4|725815.3|726680.1|725167.4|28
1632743280000|2021-09-27 11:48:00|726684.7|725684.7|726664.4|725664.4|726684.7|725684.7|726664.4|725664.4|33
1632743290000|2021-09-27 11:48:10|726644|725644|726649.1|725649.1|726663.5|725663.5|726644|725644|26
1632743300000|2021-09-27 11:48:20|726647.1|725647.1|726646.3|725646.3|726662.4|725662.4|726645.9|725645.9|26
1632743310000|2021-09-27 11:48:30|726645.4|725645.4|727182.5|725182.5|727182.5|725652|726640.4|725176.2|19
1632743320000|2021-09-27 11:48:40|727192.6|725192.6|726677.5|725677.5|727207.2|725721.1|726672.1|725184.8|25
1632743330000|2021-09-27 11:48:50|726674.7|725674.7|726641.6|725641.6|726681|725681|726637.8|725637.8|26
1632743340000|2021-09-27 11:49:00|726640.2|725640.2|726585|725585|726640.9|725640.9|726583.7|725583.7|31
1632743350000|2021-09-27 11:49:10|726585.6|725585.6|726638|725638|727139.7|725638|726582.6|725115.7|36
1632743360000|2021-09-27 11:49:20|726638.7|725638.7|726640.9|725640.9|726642.5|725642.5|726635.7|725635.7|17
1632743370000|2021-09-27 11:49:30|726638.8|725638.8|726641.9|725641.9|726663.5|725663.5|726638.8|725638.8|17
1632743380000|2021-09-27 11:49:40|726640.6|725640.6|726676.2|725676.2|726676.2|725676.2|726640.6|725640.6|26
1632743390000|2021-09-27 11:49:50|726672.6|725672.6|726672.4|725672.4|726672.6|725672.6|726658.4|725658.4|18
1632743400000|2021-09-27 11:50:00|726678.7|725678.7|726779.5|725779.5|727288.5|725785.6|726678.7|725247.5|35
1632743410000|2021-09-27 11:50:10|726779|725779|727281.3|725281.3|727284.5|725784.8|726779|725279.2|28
1632743420000|2021-09-27 11:50:20|727281.5|725281.5|726843.2|725843.2|727326.9|725850.8|726780.3|725281.3|35
1632743430000|2021-09-27 11:50:30|726846.4|725846.4|726860.3|725860.3|726860.3|725860.3|726839.9|725839.9|26
1632743440000|2021-09-27 11:50:40|726858.8|725858.8|726871.5|725871.5|727362.3|725886.6|726857.6|725362.3|31
1632743450000|2021-09-27 11:50:50|726877.9|725877.9|726883.5|725883.5|726884.3|725884.3|726863.2|725863.2|32
1632743460000|2021-09-27 11:51:00|726883.4|725883.4|726937.3|725937.3|726939.8|725939.8|726882.8|725882.8|33
1632743470000|2021-09-27 11:51:10|726934.3|725934.3|726930|725930|726935.3|725935.3|726927.6|725927.6|27
1632743480000|2021-09-27 11:51:20|726929.7|725929.7|726916|725916|727406.8|725930.2|726909.8|725406.7|32
1632743490000|2021-09-27 11:51:30|726903.6|725903.6|726928.5|725928.5|726931.9|725931.9|726903.6|725903.6|26
1632743500000|2021-09-27 11:51:40|726928.9|725928.9|726850.9|725850.9|727447.9|725956.6|726846.1|725381.5|37
1632743510000|2021-09-27 11:51:50|726847.7|725847.7|726838|725838|726853|725853|726832|725832|29
1632743520000|2021-09-27 11:52:00|726839.7|725839.7|726832.4|725832.4|726859.3|725859.3|726829.6|725829.6|34
1632743530000|2021-09-27 11:52:10|726837.8|725837.8|726904.4|725904.4|727397.9|725909.8|726828.6|725392.9|29
1632743540000|2021-09-27 11:52:20|726905.3|725905.3|726914.8|725914.8|726915.4|725915.4|726903.7|725903.7|29
1632743550000|2021-09-27 11:52:30|726915|725915|726903|725903|726933.5|725933.5|726903|725903|27
1632743560000|2021-09-27 11:52:40|726905.2|725905.2|726903.9|725903.9|726927.3|725927.3|726903.3|725903.3|23
1632743570000|2021-09-27 11:52:50|726906.1|725906.1|727431.8|725431.8|727457.1|725942.1|726903.1|725423.1|28
1632743580000|2021-09-27 11:53:00|727420.8|725420.8|727429.2|725429.2|727434.3|725434.3|727417.7|725417.7|27
1632743590000|2021-09-27 11:53:10|727428.8|725428.8|727414.1|725414.1|727428.8|725428.8|727406.2|725406.2|27
1632743600000|2021-09-27 11:53:20|727409.7|725409.7|726904|725904|727412.3|725915.5|726902.1|725393.7|27
1632743610000|2021-09-27 11:53:30|726905.4|725905.4|726890.8|725890.8|726913.5|725913.5|726878.1|725878.1|32
1632743620000|2021-09-27 11:53:40|726892.8|725892.8|726889.7|725889.7|726897.5|725897.5|726877.3|725877.3|21
1632743630000|2021-09-27 11:53:50|726898|725898|726877.8|725877.8|726898|725898|726877.8|725877.8|16
1632743640000|2021-09-27 11:54:00|726877|725877|726884.2|725884.2|726884.2|725884.2|726871.7|725871.7|15
1632743650000|2021-09-27 11:54:10|726885|725885|726917.1|725917.1|726924.6|725924.6|726882|725882|27
1632743660000|2021-09-27 11:54:20|726915.1|725915.1|726907.7|725907.7|727407.7|725916.9|726905.7|725406.5|21
1632743670000|2021-09-27 11:54:30|726903|725903|726895.5|725895.5|727395.1|725908.5|726895.5|725391.4|23
1632743680000|2021-09-27 11:54:40|726898.2|725898.2|726878|725878|727396.3|725902.5|726875.1|725393.7|21
1632743690000|2021-09-27 11:54:50|726890.5|725890.5|726886.8|725886.8|726890.5|725890.5|726871.2|725871.2|30
1632743700000|2021-09-27 11:55:00|726882.9|725882.9|726927.9|725927.9|727435.3|725937.6|726882.9|725418.2|37
1632743710000|2021-09-27 11:55:10|726925.2|725925.2|726871.6|725871.6|727393|725936.3|726870.1|725371.4|31
1632743720000|2021-09-27 11:55:20|726873|725873|726839|725839|727379.1|725887.2|726834|725354.1|32
1632743730000|2021-09-27 11:55:30|726839.4|725839.4|726768.9|725768.9|726847.3|725847.3|726759.1|725759.1|33
1632743740000|2021-09-27 11:55:40|726765.8|725765.8|727350.3|725350.3|727351|725855.2|726758.6|725258|36
1632743750000|2021-09-27 11:55:50|727347.8|725347.8|726850.9|725850.9|727351.2|725866.9|726848.6|725347.5|32
1632743760000|2021-09-27 11:56:00|726847|725847|727320.3|725320.3|727329.5|725847|726847|725314.3|37
1632743770000|2021-09-27 11:56:10|727321.8|725321.8|726937.7|725937.7|727330.2|725950.6|726922.5|725315.3|30
1632743780000|2021-09-27 11:56:20|726937.1|725937.1|726941.2|725941.2|726946.3|725946.3|726931.9|725931.9|18
1632743790000|2021-09-27 11:56:30|726940.5|725940.5|726935.9|725935.9|726948|725948|726933.4|725933.4|16
1632743800000|2021-09-27 11:56:40|726937.5|725937.5|726939.5|725939.5|726945|725945|726937.5|725937.5|17
1632743810000|2021-09-27 11:56:50|726938.7|725938.7|726979.3|725979.3|726979.3|725979.3|726938|725938|19
1632743820000|2021-09-27 11:57:00|726968.9|725968.9|726989|725989|726989|725989|726968.5|725968.5|22
1632743830000|2021-09-27 11:57:10|726988.9|725988.9|727025.6|726025.6|727577|726050.5|726988.9|725497.8|32
1632743840000|2021-09-27 11:57:20|727030.1|726030.1|727056.5|726056.5|727065.9|726065.9|727012.5|726012.5|31
1632743850000|2021-09-27 11:57:30|727053.5|726053.5|727115.1|726115.1|727610.9|726135.8|727053.5|725610|37
1632743860000|2021-09-27 11:57:40|727115.6|726115.6|727106.5|726106.5|727117|726117|727104.2|726104.2|27
1632743870000|2021-09-27 11:57:50|727105.3|726105.3|727108.2|726108.2|727109.1|726109.1|727103.4|726103.4|20
1632743880000|2021-09-27 11:58:00|727105.5|726105.5|727083.8|726083.8|727586.8|726106.4|727074.6|725585.6|23
1632743890000|2021-09-27 11:58:10|727083.5|726083.5|727071.3|726071.3|727083.5|726083.5|727069.1|726069.1|21
1632743900000|2021-09-27 11:58:20|727080.6|726080.6|727085.5|726085.5|727087.4|726087.4|727071|726071|15
1632743910000|2021-09-27 11:58:30|727084.7|726084.7|727112|726112|727601.7|726112|727068.5|725601.7|27
1632743920000|2021-09-27 11:58:40|727109.3|726109.3|727103.4|726103.4|727112.5|726112.5|727103.4|726103.4|18
1632743930000|2021-09-27 11:58:50|727103.5|726103.5|727122.1|726122.1|727611.8|726122.6|727103.4|725611.8|20
1632743940000|2021-09-27 11:59:00|727117.9|726117.9|727112.9|726112.9|727119.9|726119.9|727112.9|726112.9|23
1632743950000|2021-09-27 11:59:10|727114.3|726114.3|727108.1|726108.1|727115|726115|727099.1|726099.1|18
1632743960000|2021-09-27 11:59:20|727108.4|726108.4|727142.1|726142.1|727169.4|726169.4|727106.9|726106.9|19
1632743970000|2021-09-27 11:59:30|727138.1|726138.1|727134.1|726134.1|727141.5|726141.5|727131.4|726131.4|12
1632743980000|2021-09-27 11:59:40|727142|726142|727125.2|726125.2|727144.6|726144.6|727115.3|726115.3|28
1632743990000|2021-09-27 11:59:50|727135.8|726135.8|727040.2|726040.2|727553.4|726135.8|727040.2|725517.9|26
1632744000000|2021-09-27 12:00:00|727017.7|726017.7|727584.8|725584.8|727601|726109.7|727017.7|725539.5|40
1632744010000|2021-09-27 12:00:10|727584.6|725584.6|727124.3|726124.3|727637.5|726147.6|727097.5|725581.9|35
1632744020000|2021-09-27 12:00:20|727619.4|725619.4|727113.5|726113.5|727624|726148.6|727095.6|725589.4|37
1632744030000|2021-09-27 12:00:30|727102|726102|727552.5|725552.5|727580.6|726102|727057.6|725551.6|35
1632744040000|2021-09-27 12:00:40|727555|725555|727031.1|726031.1|727555|726049.4|727025.2|725524.2|33
1632744050000|2021-09-27 12:00:50|727032.6|726032.6|727034.3|726034.3|727037.9|726037.9|727011|726011|34
1632744060000|2021-09-27 12:01:00|727035.8|726035.8|726851.2|725851.2|727524.3|726039.6|726848.8|725351.6|39
1632744070000|2021-09-27 12:01:10|726859.3|725859.3|727253.7|725253.7|727321.9|725863.3|726748.7|725239.3|40
1632744080000|2021-09-27 12:01:20|726753.3|725753.3|727206.3|725206.3|727259.2|725753.3|726714|725199|37
1632744090000|2021-09-27 12:01:30|727205.8|725205.8|727218|725218|727262.1|725262.1|727194.9|725194.9|38
1632744100000|2021-09-27 12:01:40|727224.4|725224.4|727250.3|725250.3|727267.5|725267.5|727215.8|725215.8|40
1632744110000|2021-09-27 12:01:50|727254.4|725254.4|727239.1|725239.1|727254.6|725254.6|727217.8|725217.8|34
1632744120000|2021-09-27 12:02:00|727238.7|725238.7|727254|725254|727262.2|725262.2|727235.1|725235.1|30
1632744130000|2021-09-27 12:02:10|727253.8|725253.8|727253.7|725253.7|727262.8|725262.8|727246.4|725246.4|28
1632744140000|2021-09-27 12:02:20|727253.9|725253.9|727265.1|725265.1|727318|725318|727253.9|725253.9|37
1632744150000|2021-09-27 12:02:30|727265.2|725265.2|727280.8|725280.8|727280.8|725280.8|727256.3|725256.3|38
1632744160000|2021-09-27 12:02:40|727289.7|725289.7|727277.8|725277.8|727289.7|725289.7|727274|725274|27
1632744170000|2021-09-27 12:02:50|727278|725278|726837|725837|727291.2|725837|726784.9|725278|29
1632744180000|2021-09-27 12:03:00|727335.1|725335.1|727439.3|725439.3|727445.4|725955.6|726822.3|725299.6|40
1632744190000|2021-09-27 12:03:10|727435.1|725435.1|727340.5|725340.5|727440.5|725893.7|726854.4|725340|38
1632744200000|2021-09-27 12:03:20|727340|725340|727423|725423|727441.9|725934.5|726887.4|725340|35
1632744210000|2021-09-27 12:03:30|726948.7|725948.7|727497.3|725497.3|727497.3|726008|726938.8|725433.1|37
1632744220000|2021-09-27 12:03:40|727497|725497|726975.8|725975.8|727499.2|725999.9|726975.8|725469.2|35
1632744230000|2021-09-27 12:03:50|726975.3|725975.3|727464|725464|727499|726001.4|726975.3|725458|32
1632744240000|2021-09-27 12:04:00|726967.5|725967.5|726968.4|725968.4|727465.1|725981.4|726959.6|725454.1|34
1632744250000|2021-09-27 12:04:10|726971.6|725971.6|726888.6|725888.6|727443|725972.7|726869.2|725374.1|33
1632744260000|2021-09-27 12:04:20|726895.6|725895.6|727375.7|725375.7|727376.4|725895.8|726854.9|725353.1|37
1632744270000|2021-09-27 12:04:30|727375|725375|726841.5|725841.5|727375|725848.9|726798|725337.4|38
1632744280000|2021-09-27 12:04:40|726840.8|725840.8|726863.3|725863.3|727361.4|725864.1|726828.4|725357.2|34
1632744290000|2021-09-27 12:04:50|726875.8|725875.8|726873.3|725873.3|727368|725880.4|726852.9|725352.4|34
1632744300000|2021-09-27 12:05:00|726872|725872|726913.8|725913.8|727393|725913.8|726855.4|725357.8|36
1632744310000|2021-09-27 12:05:10|727417.1|725417.1|726977.5|725977.5|727425.2|725977.5|726892|725416.4|37
1632744320000|2021-09-27 12:05:20|726968.8|725968.8|727421.4|725421.4|727461.7|725968.8|726918.7|725420.7|32
1632744330000|2021-09-27 12:05:30|727423.9|725423.9|726842.6|725842.6|727424.9|725926.2|726832.9|725336.6|36
1632744340000|2021-09-27 12:05:40|726836.7|725836.7|727347.1|725347.1|727347.1|725859.2|726825.8|725336.5|35
1632744350000|2021-09-27 12:05:50|726849.3|725849.3|726858.8|725858.8|727390.4|725870.8|726842.5|725367.8|38
1632744360000|2021-09-27 12:06:00|726861.2|725861.2|726815.7|725815.7|727317.8|725869.4|726811.2|725317.8|35
1632744370000|2021-09-27 12:06:10|726815.2|725815.2|727249.3|725249.3|727249.4|725817.5|726729.7|725231.7|21
1632744380000|2021-09-27 12:06:20|727249.4|725249.4|726735.6|725735.6|727249.4|725756.2|726735.6|725249.4|30
1632744390000|2021-09-27 12:06:30|726735.4|725735.4|726738.8|725738.8|726750.7|725750.7|726733|725733|30
1632744400000|2021-09-27 12:06:40|726740.8|725740.8|726672|725672|726747|725747|726659.9|725659.9|33
1632744410000|2021-09-27 12:06:50|726671.1|725671.1|727156.5|725156.5|727168|725673.6|726643.3|725150.7|31
1632744420000|2021-09-27 12:07:00|727163.5|725163.5|727260.7|725260.7|727268.7|725777.8|726667.7|725161.5|37
1632744430000|2021-09-27 12:07:10|727260|725260|726851.8|725851.8|727283.4|725851.8|726769|725260|38
1632744440000|2021-09-27 12:07:20|727338|725338|727333|725333|727354.5|725854.2|726839.3|725327.2|38
1632744450000|2021-09-27 12:07:30|727329.4|725329.4|726867.3|725867.3|727387.8|725898.9|726840.5|725329.4|37
1632744460000|2021-09-27 12:07:40|726866.6|725866.6|727338.8|725338.8|727373|725870.7|726828.2|725338.2|34
1632744470000|2021-09-27 12:07:50|726852|725852|726856.8|725856.8|727358.3|725858.8|726830.7|725334.1|36
1632744480000|2021-09-27 12:08:00|726853.6|725853.6|726838.8|725838.8|727339.2|725854.1|726831.1|725339.2|35
1632744490000|2021-09-27 12:08:10|726849.1|725849.1|727382.6|725382.6|727385.2|725897.8|726826.3|725338.1|36
1632744500000|2021-09-27 12:08:20|726878.9|725878.9|727365.9|725365.9|727367.4|725888.1|726872.8|725365.9|29
1632744510000|2021-09-27 12:08:30|727363.8|725363.8|726858.8|725858.8|727368|725873.1|726851.6|725351.9|36
1632744520000|2021-09-27 12:08:40|726857.1|725857.1|726866.4|725866.4|727368|725877.3|726836.9|725345.7|36
1632744530000|2021-09-27 12:08:50|726867.8|725867.8|726873.4|725873.4|726873.6|725873.6|726857.6|725857.6|30
1632744540000|2021-09-27 12:09:00|726878.5|725878.5|726850.7|725850.7|727362.2|725880.4|726833.7|725330|35
1632744550000|2021-09-27 12:09:10|726845.5|725845.5|726851.7|725851.7|726851.8|725851.8|726825|725825|35
1632744560000|2021-09-27 12:09:20|726844.8|725844.8|726853.9|725853.9|727350.2|725853.9|726834.7|725350.2|30
1632744570000|2021-09-27 12:09:30|726851.4|725851.4|726844.6|725844.6|726854.2|725854.2|726837.7|725837.7|34
1632744580000|2021-09-27 12:09:40|726844.2|725844.2|726858|725858|727343|725858|726830.9|725329.9|36
1632744590000|2021-09-27 12:09:50|726857.2|725857.2|726870.9|725870.9|726873.9|725873.9|726849.4|725849.4|36
1632744600000|2021-09-27 12:10:00|726870.2|725870.2|726898.3|725898.3|726899|725899|726854.6|725854.6|39
1632744610000|2021-09-27 12:10:10|726897.8|725897.8|726889|725889|726897.8|725897.8|726888.6|725888.6|25
1632744620000|2021-09-27 12:10:20|726882.3|725882.3|726887.8|725887.8|727390|725888.6|726876.1|725390|32
1632744630000|2021-09-27 12:10:30|726882.6|725882.6|727026.7|726026.7|727535.4|726026.7|726877.7|725485.4|31
1632744640000|2021-09-27 12:10:40|727062.7|726062.7|727085.3|726085.3|727085.3|726085.3|727057|726057|32
1632744650000|2021-09-27 12:10:50|727620.5|725620.5|727120.7|726120.7|727620.5|726148.5|727109.2|725620.5|39
1632744660000|2021-09-27 12:11:00|727134.1|726134.1|727165.5|726165.5|727177.9|726177.9|727094.8|726094.8|38
1632744670000|2021-09-27 12:11:10|727160.6|726160.6|727154.4|726154.4|727170.4|726170.4|727144.9|726144.9|32
1632744680000|2021-09-27 12:11:20|727154.1|726154.1|727097|726097|727623.6|726154.1|727084.4|725623.6|29
1632744690000|2021-09-27 12:11:30|727090.5|726090.5|727084.4|726084.4|727100.5|726100.5|727074.9|726074.9|33
1632744700000|2021-09-27 12:11:40|727082.2|726082.2|727096.2|726096.2|727126|726126|727079.6|726079.6|32
1632744710000|2021-09-27 12:11:50|727097.1|726097.1|727136|726136|727650.8|726141.1|727095.9|725633.5|28
1632744720000|2021-09-27 12:12:00|727136.1|726136.1|727131.6|726131.6|727148.4|726148.4|727131.4|726131.4|27
1632744730000|2021-09-27 12:12:10|727133.2|726133.2|727075.7|726075.7|727133.7|726133.7|727066.5|726066.5|37
1632744740000|2021-09-27 12:12:20|727083.6|726083.6|726988|725988|727507.1|726083.6|726967.7|725497.6|36
1632744750000|2021-09-27 12:12:30|726980.9|725980.9|726917.4|725917.4|726980.9|725980.9|726915.5|725915.5|33
1632744760000|2021-09-27 12:12:40|726918.7|725918.7|726934.5|725934.5|726955.2|725955.2|726913.6|725913.6|32
1632744770000|2021-09-27 12:12:50|726934.8|725934.8|726949|725949|727451.9|725956.9|726934.5|725450|35
1632744780000|2021-09-27 12:13:00|726945.7|725945.7|726936.6|725936.6|726986.4|725986.4|726928.7|725928.7|37
1632744790000|2021-09-27 12:13:10|726936.8|725936.8|726888.1|725888.1|727383.5|725936.8|726879.1|725383.5|36
1632744800000|2021-09-27 12:13:20|726904.8|725904.8|726905.4|725905.4|727432.5|725933.4|726888.7|725413.1|37
1632744810000|2021-09-27 12:13:30|726904.5|725904.5|726904.5|725904.5|727396.7|725914|726886.3|725394.9|33
1632744820000|2021-09-27 12:13:40|726902.1|725902.1|726892.3|725892.3|726902.1|725902.1|726888.4|725888.4|26
1632744830000|2021-09-27 12:13:50|726893|725893|726904.4|725904.4|727399.9|725906|726886.7|725399.9|28
1632744840000|2021-09-27 12:14:00|726901.6|725901.6|727409.2|725409.2|727409.2|725901.6|726857.2|725365.8|34
1632744850000|2021-09-27 12:14:10|726916.4|725916.4|726951.6|725951.6|727456.1|725954.9|726915.5|725421.8|37
1632744860000|2021-09-27 12:14:20|726952.1|725952.1|726927.5|725927.5|727416.3|725960.6|726904.4|725416.3|33
1632744870000|2021-09-27 12:14:30|726921.9|725921.9|727052.1|726052.1|727052.1|726052.1|726915.8|725915.8|38
1632744880000|2021-09-27 12:14:40|727049|726049|727049.1|726049.1|727051.5|726051.5|727039.3|726039.3|37
1632744890000|2021-09-27 12:14:50|727050.2|726050.2|727047.8|726047.8|727063.1|726063.1|727044.6|726044.6|30
1632744900000|2021-09-27 12:15:00|727047.5|726047.5|727160.8|726160.8|727567.4|726160.8|727043.3|725561.6|38
1632744910000|2021-09-27 12:15:10|727162.3|726162.3|727140.8|726140.8|727162.3|726162.3|727139.4|726139.4|31
1632744920000|2021-09-27 12:15:20|727145.2|726145.2|727056|726056|727145.3|726145.3|727046.3|726046.3|31
1632744930000|2021-09-27 12:15:30|727057.2|726057.2|727087.6|726087.6|727089.2|726089.2|727054.9|726054.9|40
1632744940000|2021-09-27 12:15:40|727089|726089|727226.5|726226.5|727232.3|726232.3|727089|726089|31
1632744950000|2021-09-27 12:15:50|727215.8|726215.8|727213.7|726213.7|727226|726226|727207.9|726207.9|36
1632744960000|2021-09-27 12:16:00|727702.5|725702.5|727109.2|726109.2|727702.5|726176.9|727097|725594.9|38
1632744970000|2021-09-27 12:16:10|727109.5|726109.5|727110.8|726110.8|727609.6|726112.9|727068.3|725572.7|35
1632744980000|2021-09-27 12:16:20|727111.4|726111.4|727113.2|726113.2|727157|726157|727111.4|726111.4|31
1632744990000|2021-09-27 12:16:30|727121.1|726121.1|727138.2|726138.2|727140.2|726140.2|727112.1|726112.1|26
1632745000000|2021-09-27 12:16:40|727139.6|726139.6|727118.7|726118.7|727647.5|726163.8|727118.7|725624.9|32
1632745010000|2021-09-27 12:16:50|727117.5|726117.5|727118.2|726118.2|727121.5|726121.5|727111.5|726111.5|29
1632745020000|2021-09-27 12:17:00|727113.9|726113.9|727014.3|726014.3|727554.2|726115.7|727014.3|725529.3|35
1632745030000|2021-09-27 12:17:10|727021.9|726021.9|727112.5|726112.5|727616.3|726112.5|727009.7|725525.4|38
1632745040000|2021-09-27 12:17:20|727112.7|726112.7|727099.2|726099.2|727606.9|726122.1|727042.3|725589.5|39
1632745050000|2021-09-27 12:17:30|727114.7|726114.7|727535.3|725535.3|727546.1|726114.7|727008.1|725511|39
1632745060000|2021-09-27 12:17:40|727532.1|725532.1|726992.9|725992.9|727533.4|726026.2|726972.9|725500.4|36
1632745070000|2021-09-27 12:17:50|726991.1|725991.1|727077.8|726077.8|727541.8|726081.6|726990.8|725496.6|35
1632745080000|2021-09-27 12:18:00|727070.9|726070.9|727150|726150|727641.3|726151.6|727046.1|725548.4|40
1632745090000|2021-09-27 12:18:10|727147.7|726147.7|727103.3|726103.3|727640.4|726155.8|727103.3|725604.2|38
1632745100000|2021-09-27 12:18:20|727100.1|726100.1|727185.5|726185.5|727698.2|726195.2|727083.5|725595.9|39
1632745110000|2021-09-27 12:18:30|727190|726190|727675.9|725675.9|727679|726190|727170.5|725674.2|21
1632745120000|2021-09-27 12:18:40|727676.5|725676.5|726941.9|725941.9|727676.5|726111.2|726934.2|725465.8|38
1632745130000|2021-09-27 12:18:50|726944.6|725944.6|727456.7|725456.7|727460.4|725948.8|726932|725435.3|30
1632745140000|2021-09-27 12:19:00|726946.9|725946.9|727444.5|725444.5|727449.2|725950|726937.6|725440.6|35
1632745150000|2021-09-27 12:19:10|727444.3|725444.3|727441.7|725441.7|727447.8|725447.8|727441.6|725441.6|23
1632745160000|2021-09-27 12:19:20|727441.4|725441.4|727459.5|725459.5|727467.2|725467.2|727441.3|725441.3|24
1632745170000|2021-09-27 12:19:30|727461.2|725461.2|726946.1|725946.1|727461.2|725946.1|726917|725432.7|34
1632745180000|2021-09-27 12:19:40|726945.2|725945.2|726934|725934|726945.2|725945.2|726929.3|725929.3|32
1632745190000|2021-09-27 12:19:50|726934.2|725934.2|726934.1|725934.1|727435|725941.1|726922.6|725435|34
1632745200000|2021-09-27 12:20:00|726934.6|725934.6|726884.9|725884.9|727406.7|725940.1|726883.3|725381.7|36
1632745210000|2021-09-27 12:20:10|726882.6|725882.6|726842.6|725842.6|727350.9|725883.7|726835.3|725338.3|37
1632745220000|2021-09-27 12:20:20|726842.2|725842.2|726850.2|725850.2|726855.4|725855.4|726842.2|725842.2|26
1632745230000|2021-09-27 12:20:30|726847.3|725847.3|727338.7|725338.7|727345.8|725854|726820.7|725328.9|36
1632745240000|2021-09-27 12:20:40|726837|725837|726820.5|725820.5|727332.9|725837.5|726789.4|725319.3|35
1632745250000|2021-09-27 12:20:50|726820.8|725820.8|726802.2|725802.2|726833|725833|726799.8|725799.8|39
1632745260000|2021-09-27 12:21:00|726800.4|725800.4|726694.3|725694.3|727192|725800.4|726649.6|725156.7|37
1632745270000|2021-09-27 12:21:10|726695.3|725695.3|726663.1|725663.1|727164.6|725702.4|726647.1|725164.6|30
1632745280000|2021-09-27 12:21:20|727163|725163|727168.8|725168.8|727169|725686|726668.3|725162.9|22
1632745290000|2021-09-27 12:21:30|727168.4|725168.4|726711.6|725711.6|727237.8|725738.8|726677.3|725167.8|30
1632745300000|2021-09-27 12:21:40|727194.1|725194.1|726713.6|725713.6|727194.1|725722.7|726694.2|725194|34
1632745310000|2021-09-27 12:21:50|726704.2|725704.2|726697.5|725697.5|727204.3|725706.3|726684.3|725184.4|35
1632745320000|2021-09-27 12:22:00|726693.5|725693.5|726727.3|725727.3|727197.6|725744.8|726693.5|725189|35
1632745330000|2021-09-27 12:22:10|726742.7|725742.7|726737.2|725737.2|726745.5|725745.5|726729.1|725729.1|26
1632745340000|2021-09-27 12:22:20|726739|725739|726870.5|725870.5|727377.8|725885.5|726739|725286.7|40
1632745350000|2021-09-27 12:22:30|727370|725370|726872.8|725872.8|727389.9|725888.8|726865.5|725370|27
1632745360000|2021-09-27 12:22:40|726872.2|725872.2|727372.5|725372.5|727372.5|725872.2|726843.5|725346.6|30
1632745370000|2021-09-27 12:22:50|727373.9|725373.9|726913.9|725913.9|727399.6|725921.1|726855.5|725373.9|38
1632745380000|2021-09-27 12:23:00|726917|725917|727415.9|725415.9|727415.9|725918.5|726894.4|725412.8|35
1632745390000|2021-09-27 12:23:10|727418.2|725418.2|727410.8|725410.8|727432.1|725934.4|726898.7|725396.6|39
1632745400000|2021-09-27 12:23:20|727410.9|725410.9|727373.9|725373.9|727415.7|725914.2|726899.2|725373.9|39
1632745410000|2021-09-27 12:23:30|727370.2|725370.2|726920.8|725920.8|727420.7|725929.8|726854|725349.8|39
1632745420000|2021-09-27 12:23:40|726918.5|725918.5|726933.9|725933.9|726938.8|725938.8|726895.6|725895.6|33
1632745430000|2021-09-27 12:23:50|726933.5|725933.5|726931.4|725931.4|727430.3|725933.5|726915|725411.3|37
1632745440000|2021-09-27 12:24:00|726922.1|725922.1|726933.5|725933.5|727426|725933.5|726906.1|725410.6|35
1632745450000|2021-09-27 12:24:10|726928.8|725928.8|726958.8|725958.8|726961.3|725961.3|726911.5|725911.5|35
1632745460000|2021-09-27 12:24:20|726968.7|725968.7|726964.6|725964.6|727436.4|725977|726886.8|725417.5|40
1632745470000|2021-09-27 12:24:30|726972|725972|727025.3|726025.3|727029.7|726029.7|726968.8|725968.8|35
1632745480000|2021-09-27 12:24:40|727029.4|726029.4|726963.4|725963.4|727465.7|726029.9|726954.7|725465.7|25
1632745490000|2021-09-27 12:24:50|727465.9|725465.9|726914.4|725914.4|727465.9|725962.6|726912.9|725425.8|36
1632745500000|2021-09-27 12:25:00|727398.8|725398.8|726890.5|725890.5|727435.3|725938.6|726890.5|725390.6|36
1632745510000|2021-09-27 12:25:10|726884.5|725884.5|726901.5|725901.5|727397.6|725901.6|726854.4|725346.3|39
1632745520000|2021-09-27 12:25:20|726936.3|725936.3|726986.7|725986.7|727011.1|726011.1|726936.3|725936.3|36
1632745530000|2021-09-27 12:25:30|726989.1|725989.1|727015|726015|727518.5|726018.6|726987.8|725518.5|34
1632745540000|2021-09-27 12:25:40|727016.6|726016.6|726974.7|725974.7|727495.8|726026.8|726974.7|725495.8|29
1632745550000|2021-09-27 12:25:50|726974|725974|727421.5|725421.5|727422|725980.2|726864.2|725420.4|36
1632745560000|2021-09-27 12:26:00|726931.1|725931.1|726921.6|725921.6|726942|725942|726906.4|725906.4|31
1632745570000|2021-09-27 12:26:10|726918.4|725918.4|726985.2|725985.2|726985.2|725985.2|726918.4|725918.4|29
1632745580000|2021-09-27 12:26:20|726985|725985|727031.6|726031.6|727489|726032.9|726984|725489|23
1632745590000|2021-09-27 12:26:30|727033.9|726033.9|727043.9|726043.9|727561|726061.8|727027.4|725533.1|32
1632745600000|2021-09-27 12:26:40|727044.9|726044.9|726989.2|725989.2|727491.2|726045.1|726962.2|725486|33
1632745610000|2021-09-27 12:26:50|726968|725968|727010|726010|727011.1|726011.1|726968|725968|32
1632745620000|2021-09-27 12:27:00|727009.7|726009.7|727050.3|726050.3|727559|726065.5|727000.7|725521.5|29
1632745630000|2021-09-27 12:27:10|727050.2|726050.2|727076.8|726076.8|727570.7|726076.8|727050.2|725570.3|27
1632745640000|2021-09-27 12:27:20|727081.4|726081.4|727186.4|726186.4|727668.8|726200.9|727081.4|725668.8|37
1632745650000|2021-09-27 12:27:30|727194.3|726194.3|727218.7|726218.7|727227.4|726227.4|727174.5|726174.5|32
1632745660000|2021-09-27 12:27:40|727221.1|726221.1|727201.4|726201.4|727226.1|726226.1|727199.9|726199.9|29
1632745670000|2021-09-27 12:27:50|727206.9|726206.9|727161.5|726161.5|727206.9|726206.9|727153.3|726153.3|29
1632745680000|2021-09-27 12:28:00|727160.3|726160.3|727127.4|726127.4|727160.3|726160.3|727123.2|726123.2|28
1632745690000|2021-09-27 12:28:10|727130.3|726130.3|727086.3|726086.3|727130.3|726130.3|727076.5|726076.5|21
1632745700000|2021-09-27 12:28:20|727085.5|726085.5|727129.4|726129.4|727129.4|726129.4|727079.1|726079.1|27
1632745710000|2021-09-27 12:28:30|727135.3|726135.3|727224.3|726224.3|727654.2|726225|727135.3|725643.5|29
1632745720000|2021-09-27 12:28:40|727225.1|726225.1|727245.5|726245.5|727250.8|726250.8|727225.1|726225.1|20
1632745730000|2021-09-27 12:28:50|727244.8|726244.8|727302.8|726302.8|727781|726304.1|727235.4|725781|22
1632745740000|2021-09-27 12:29:00|727289.3|726289.3|727281.8|726281.8|727289.3|726289.3|727269|726269|22
1632745750000|2021-09-27 12:29:10|727279.4|726279.4|727265.8|726265.8|727766.6|726284.9|727254.2|725766.6|28
1632745760000|2021-09-27 12:29:20|727764.6|725764.6|727263.9|726263.9|727764.6|726264.8|727257.2|725760.8|19
1632745770000|2021-09-27 12:29:30|727261.8|726261.8|727763.3|725763.3|727767.8|726267|727261.8|725762|24
1632745780000|2021-09-27 12:29:40|727763.8|725763.8|727276.8|726276.8|727787|726279.3|727244.9|725751.2|32
1632745790000|2021-09-27 12:29:50|727278.5|726278.5|727720.8|725720.8|727784.8|726279.7|727278.5|725705.9|30
1632745800000|2021-09-27 12:30:00|727727.7|725727.7|727285.4|726285.4|727785.2|726285.4|727261.3|725713.8|34
1632745810000|2021-09-27 12:30:10|727286.3|726286.3|727788.2|725788.2|727799.8|726292|727286.3|725780|31
1632745820000|2021-09-27 12:30:20|727791.1|725791.1|727773.3|725773.3|727793.9|726294.4|727274.1|725773.3|33
1632745830000|2021-09-27 12:30:30|727771.1|725771.1|727382|726382|727881.3|726382|727257|725758.4|33
1632745840000|2021-09-27 12:30:40|727376.8|726376.8|727352.6|726352.6|727875.4|726386.3|727338.9|725840.4|37
1632745850000|2021-09-27 12:30:50|727352.8|726352.8|727331.3|726331.3|727846.7|726354.8|727312.3|725829.4|33
1632745860000|2021-09-27 12:31:00|727320.2|726320.2|727314.3|726314.3|727866.4|726365.2|727307.9|725812.3|39
1632745870000|2021-09-27 12:31:10|727313.6|726313.6|727337.8|726337.8|727819.5|726339.2|727277.5|725813.2|38
1632745880000|2021-09-27 12:31:20|727336.7|726336.7|727349.4|726349.4|727858.3|726370|727336.6|725848.6|36
1632745890000|2021-09-27 12:31:30|727367.8|726367.8|727364.7|726364.7|727859|726370.1|727352.2|725858.9|28
1632745900000|2021-09-27 12:31:40|727365.2|726365.2|727374.2|726374.2|727378.6|726378.6|727348.7|726348.7|33
1632745910000|2021-09-27 12:31:50|727374.3|726374.3|727356.4|726356.4|727376.1|726376.1|727335.8|726335.8|24
1632745920000|2021-09-27 12:32:00|727351.7|726351.7|727377.3|726377.3|727381|726381|727347.8|726347.8|25
1632745930000|2021-09-27 12:32:10|727377.2|726377.2|727802|725802|727817.9|726378.9|727308.3|725802|29
1632745940000|2021-09-27 12:32:20|727802.5|725802.5|727297.3|726297.3|727805.9|726308.7|727270.6|725802|26
1632745950000|2021-09-27 12:32:30|727292.7|726292.7|727328.7|726328.7|727835|726359.4|727274.7|725809.8|36
1632745960000|2021-09-27 12:32:40|727321.9|726321.9|727305.6|726305.6|727856.2|726348.7|727277.5|725799.2|36
1632745970000|2021-09-27 12:32:50|727303.5|726303.5|727330.5|726330.5|727834.3|726339.8|727303.5|725813.1|36
1632745980000|2021-09-27 12:33:00|727339.3|726339.3|727335.8|726335.8|727349.3|726349.3|727318.9|726318.9|35
1632745990000|2021-09-27 12:33:10|727359.4|726359.4|727295.8|726295.8|727829|726368.9|727268.5|725829|39
1632746000000|2021-09-27 12:33:20|727299.7|726299.7|727310.7|726310.7|727798.7|726345.5|727292.2|725798.7|37
1632746010000|2021-09-27 12:33:30|727312.7|726312.7|727390|726390|727839|726399.4|727312.7|725839|36
1632746020000|2021-09-27 12:33:40|727390.1|726390.1|727400|726400|727404.6|726404.6|727388.6|726388.6|28
1632746030000|2021-09-27 12:33:50|727391|726391|727371.8|726371.8|727832|726399|727328.3|725832|32
1632746040000|2021-09-27 12:34:00|727364.8|726364.8|727364.8|726364.8|727870|726375.6|727354.9|725870|35
1632746050000|2021-09-27 12:34:10|727364.2|726364.2|727343.9|726343.9|727364.2|726364.2|727311.1|726311.1|40
1632746060000|2021-09-27 12:34:20|727343.5|726343.5|727370.6|726370.6|727394.1|726394.1|727312.1|726312.1|38
1632746070000|2021-09-27 12:34:30|727373.5|726373.5|727315|726315|727849.2|726389.3|727312.6|725845.2|38
1632746080000|2021-09-27 12:34:40|727314.1|726314.1|727261.8|726261.8|727821.4|726326.9|727248.9|725770.3|39
1632746090000|2021-09-27 12:34:50|727264|726264|727259|726259|727806.9|726308.7|727238.5|725736.6|40
1632746100000|2021-09-27 12:35:00|727265.4|726265.4|727286.6|726286.6|727798.4|726306.5|727257.7|725783.1|35
1632746110000|2021-09-27 12:35:10|727285.8|726285.8|727248.1|726248.1|727783.3|726285.8|727243.8|725776.6|30
1632746120000|2021-09-27 12:35:20|727248.9|726248.9|727376.9|726376.9|727744.2|726391.3|727198.5|725737.3|35
1632746130000|2021-09-27 12:35:30|727383.4|726383.4|727367.3|726367.3|727887.6|726395.2|727346.1|725853.9|34
1632746140000|2021-09-27 12:35:40|727370.4|726370.4|727288.5|726288.5|727842.1|726374.7|727274.9|725789.9|38
1632746150000|2021-09-27 12:35:50|727287.2|726287.2|727840.4|725840.4|727840.4|726345.4|727276.3|725783.5|40
1632746160000|2021-09-27 12:36:00|727331.7|726331.7|727309.9|726309.9|727825.6|726342.7|727307.7|725825.6|37
1632746170000|2021-09-27 12:36:10|727316.1|726316.1|727337.9|726337.9|727855|726370.5|727302.2|725812.7|39
1632746180000|2021-09-27 12:36:20|727321.3|726321.3|727337.8|726337.8|727851.5|726355.5|727308.4|725818.8|37
1632746190000|2021-09-27 12:36:30|727343.9|726343.9|727304.4|726304.4|727837|726343.9|727280|725784.2|37
1632746200000|2021-09-27 12:36:40|727304.1|726304.1|727285.5|726285.5|727796.2|726304.1|727266.1|725782.1|35
1632746210000|2021-09-27 12:36:50|727283.4|726283.4|727314|726314|727790.7|726321|727269.6|725790.7|34
1632746220000|2021-09-27 12:37:00|727310.8|726310.8|727260.6|726260.6|727790.9|726316.2|727254.1|725790.9|34
1632746230000|2021-09-27 12:37:10|727260.9|726260.9|727243|726243|727264.9|726264.9|727222.2|726222.2|39
1632746240000|2021-09-27 12:37:20|727242.4|726242.4|727270.8|726270.8|727773.1|726292.4|727237.5|725750.2|36
1632746250000|2021-09-27 12:37:30|727268.8|726268.8|727233.9|726233.9|727269.2|726269.2|727210.7|726210.7|39
1632746260000|2021-09-27 12:37:40|727223|726223|727155.5|726155.5|727717.5|726223|727139.1|725669.5|38
1632746270000|2021-09-27 12:37:50|727158.8|726158.8|727149.4|726149.4|727170.2|726170.2|727134.7|726134.7|38
1632746280000|2021-09-27 12:38:00|727151.7|726151.7|727108.8|726108.8|727606.8|726151.7|727078.3|725597.5|34
1632746290000|2021-09-27 12:38:10|727107.8|726107.8|727076.8|726076.8|727579.1|726118.8|727053.5|725579.1|37
1632746300000|2021-09-27 12:38:20|727077.9|726077.9|727070.3|726070.3|727578.3|726081.5|727047.6|725558.8|36
1632746310000|2021-09-27 12:38:30|727067.3|726067.3|727027.6|726027.6|727544.7|726100.3|727023.6|725544.7|38
1632746320000|2021-09-27 12:38:40|727030.5|726030.5|727017.8|726017.8|727035.4|726035.4|727006.5|726006.5|32
1632746330000|2021-09-27 12:38:50|727006.9|726006.9|726924.2|725924.2|727012.8|726012.8|726906.7|725906.7|37
1632746340000|2021-09-27 12:39:00|726903.8|725903.8|726968.5|725968.5|727503.4|726000.9|726903.8|725500.5|40
1632746350000|2021-09-27 12:39:10|726966.1|725966.1|726929.5|725929.5|727457.3|725971.6|726885.5|725440.7|38
1632746360000|2021-09-27 12:39:20|726933.8|725933.8|726922.4|725922.4|727449.9|725943.8|726912.6|725425.9|32
1632746370000|2021-09-27 12:39:30|726917.5|725917.5|726962.7|725962.7|726973.1|725973.1|726917.5|725917.5|38
1632746380000|2021-09-27 12:39:40|726962|725962|726937.8|725937.8|726962.5|725962.5|726915.5|725915.5|38
1632746390000|2021-09-27 12:39:50|726939.3|725939.3|726946.5|725946.5|726957.4|725957.4|726924.3|725924.3|35
1632746400000|2021-09-27 12:40:00|726945|725945|726901.6|725901.6|727430.2|725946.3|726897.2|725412.3|31
1632746410000|2021-09-27 12:40:10|726899.9|725899.9|726878.9|725878.9|726899.9|725899.9|726863.1|725863.1|40
1632746420000|2021-09-27 12:40:20|726878.3|725878.3|726853.3|725853.3|727380.4|725888.1|726829.3|725331.7|38
1632746430000|2021-09-27 12:40:30|726842.9|725842.9|726949.7|725949.7|727391.5|725960|726819.6|725371.3|39
1632746440000|2021-09-27 12:40:40|726955.7|725955.7|726959.3|725959.3|727434.6|725963.3|726922.9|725421.6|34
1632746450000|2021-09-27 12:40:50|726963.8|725963.8|726931.8|725931.8|726971.2|725971.2|726923.6|725923.6|37
1632746460000|2021-09-27 12:41:00|726926.8|725926.8|726903.6|725903.6|727422.6|725932.5|726897.4|725405.1|40
1632746470000|2021-09-27 12:41:10|726916.7|725916.7|727486|725486|727486|725944.9|726916.7|725474.8|34
1632746480000|2021-09-27 12:41:20|727485.7|725485.7|726863.4|725863.4|727485.9|725997.7|726858|725481|31
1632746490000|2021-09-27 12:41:30|726865.6|725865.6|726887.7|725887.7|726905.1|725905.1|726860.5|725860.5|29
1632746500000|2021-09-27 12:41:40|726885.3|725885.3|726951.4|725951.4|727443.9|725963.8|726882.8|725443.7|35
1632746510000|2021-09-27 12:41:50|726948.6|725948.6|726995.8|725995.8|727016.5|726016.5|726948.2|725948.2|29
1632746520000|2021-09-27 12:42:00|726995.2|725995.2|727090.9|726090.9|727568.7|726093.5|726991.3|725538.4|35
1632746530000|2021-09-27 12:42:10|727090.7|726090.7|727124.9|726124.9|727608.7|726134.8|727084.9|725608|35
1632746540000|2021-09-27 12:42:20|727124.2|726124.2|727083|726083|727124.2|726124.2|727078.5|726078.5|36
1632746550000|2021-09-27 12:42:30|727086.1|726086.1|727095.3|726095.3|727109.7|726109.7|727068.6|726068.6|37
1632746560000|2021-09-27 12:42:40|727095.5|726095.5|727084.3|726084.3|727608.4|726099.8|727068.7|725608.4|37
1632746570000|2021-09-27 12:42:50|727607.2|725607.2|727087.8|726087.8|727607.2|726110.3|727087.8|725603.1|35
1632746580000|2021-09-27 12:43:00|727097.3|726097.3|727044.4|726044.4|727097.3|726097.3|727035.1|726035.1|36
1632746590000|2021-09-27 12:43:10|727043.9|726043.9|726942.4|725942.4|727461.4|726043.9|726942|725445.8|36
1632746600000|2021-09-27 12:43:20|726945.3|725945.3|726861.7|725861.7|727450.5|725967.8|726857.7|725421.7|39
1632746610000|2021-09-27 12:43:30|727340.3|725340.3|726727.7|725727.7|727340.3|725831.4|726727.7|725245.2|39
1632746620000|2021-09-27 12:43:40|727227.8|725227.8|726754.7|725754.7|727279.5|725757.1|726727.9|725227.8|35
1632746630000|2021-09-27 12:43:50|726755.1|725755.1|726715.9|725715.9|726758.3|725758.3|726714.3|725714.3|32
1632746640000|2021-09-27 12:44:00|726690.1|725690.1|726709.6|725709.6|726716.9|725716.9|726690|725690|25
1632746650000|2021-09-27 12:44:10|726709.1|725709.1|726718.7|725718.7|727203.6|725729.6|726705.6|725199.8|31
1632746660000|2021-09-27 12:44:20|726722.4|725722.4|726725.5|725725.5|726740.3|725740.3|726710|725710|32
1632746670000|2021-09-27 12:44:30|726726.9|725726.9|726710.3|725710.3|726726.9|725726.9|726708.5|725708.5|23
1632746680000|2021-09-27 12:44:40|726710.6|725710.6|726699.7|725699.7|726711.8|725711.8|726694.6|725694.6|31
1632746690000|2021-09-27 12:44:50|726707|725707|726787.1|725787.1|727299.8|725790.1|726707|725272|33
1632746700000|2021-09-27 12:45:00|726786.2|725786.2|726848.1|725848.1|727333.1|725848.1|726774.3|725268.6|36
1632746710000|2021-09-27 12:45:10|727373.6|725373.6|726844.6|725844.6|727378.1|725844.6|726829.8|725338|30
1632746720000|2021-09-27 12:45:20|727351.2|725351.2|727391.3|725391.3|727399.3|725863|726832.6|725351.2|31
1632746730000|2021-09-27 12:45:30|727383.3|725383.3|726833.3|725833.3|727383.3|725850.4|726829.8|725357.1|33
1632746740000|2021-09-27 12:45:40|726834.7|725834.7|726836|725836|726839.1|725839.1|726831|725831|25
1632746750000|2021-09-27 12:45:50|726835.8|725835.8|726852.1|725852.1|727356.6|725853.6|726816.7|725354.5|30
1632746760000|2021-09-27 12:46:00|726852|725852|726932.7|725932.7|727432.4|725933.7|726852|725411.7|38
1632746770000|2021-09-27 12:46:10|726930.5|725930.5|727352.4|725352.4|727400.8|725934.2|726841.4|725352.4|37
1632746780000|2021-09-27 12:46:20|726857.9|725857.9|726880.6|725880.6|727382.2|725881.9|726857.9|725362|32
1632746790000|2021-09-27 12:46:30|726880.8|725880.8|726871.2|725871.2|727372.9|725882.6|726843|725347.9|38
1632746800000|2021-09-27 12:46:40|726871.8|725871.8|727361.1|725361.1|727366.3|725876.9|726862|725360.9|30
1632746810000|2021-09-27 12:46:50|727359.7|725359.7|727357.1|725357.1|727370.7|725878.7|726853.2|725350.1|33
1632746820000|2021-09-27 12:47:00|727357.5|725357.5|726887.9|725887.9|727389.5|725895.4|726823.3|725330.6|37
1632746830000|2021-09-27 12:47:10|726888.2|725888.2|726949.8|725949.8|727431.6|725968|726854.3|725363.6|33
1632746840000|2021-09-27 12:47:20|726935.7|725935.7|726903.4|725903.4|727442.3|725967.8|726891.6|725390.5|36
1632746850000|2021-09-27 12:47:30|726900.5|725900.5|726910|725910|727390.8|725913.3|726883|725390.8|27
1632746860000|2021-09-27 12:47:40|726908.6|725908.6|726910.1|725910.1|727404.7|725944.6|726892.9|725400|35
1632746870000|2021-09-27 12:47:50|726916|725916|726915|725915|726917.4|725917.4|726902.5|725902.5|34
1632746880000|2021-09-27 12:48:00|726910.3|725910.3|726869.3|725869.3|726914.2|725914.2|726857.9|725857.9|30
1632746890000|2021-09-27 12:48:10|726869.6|725869.6|726852.3|725852.3|726872.6|725872.6|726843.3|725843.3|26
1632746900000|2021-09-27 12:48:20|726852.4|725852.4|726802|725802|727334.6|725852.4|726784.8|725322.6|27
1632746910000|2021-09-27 12:48:30|726800.2|725800.2|726839.2|725839.2|726841.4|725841.4|726800|725800|30
1632746920000|2021-09-27 12:48:40|726845.8|725845.8|726857.1|725857.1|726867.7|725867.7|726838.3|725838.3|35
1632746930000|2021-09-27 12:48:50|726857.2|725857.2|726963.2|725963.2|726969.9|725969.9|726851.8|725851.8|32
1632746940000|2021-09-27 12:49:00|726950.4|725950.4|726983.1|725983.1|727002.1|726002.1|726946.8|725946.8|34
1632746950000|2021-09-27 12:49:10|726984.9|725984.9|727022.3|726022.3|727022.3|726022.3|726980.2|725980.2|36
1632746960000|2021-09-27 12:49:20|727019.9|726019.9|726978.3|725978.3|727489.4|726020.4|726978.3|725483.3|32
1632746970000|2021-09-27 12:49:30|726976.1|725976.1|727042.4|726042.4|727543.1|726042.4|726964.4|725528.5|34
1632746980000|2021-09-27 12:49:40|727047.5|726047.5|727091.8|726091.8|727093.4|726093.4|727046.4|726046.4|37
1632746990000|2021-09-27 12:49:50|727092.2|726092.2|727573.3|725573.3|727604.5|726170.9|727089.9|725573.3|39
1632747000000|2021-09-27 12:50:00|727573.6|725573.6|727063.1|726063.1|727573.6|726074.2|727050.5|725549.8|38
1632747010000|2021-09-27 12:50:10|727062.3|726062.3|727070.1|726070.1|727556.9|726071.8|727052.6|725555.5|34
1632747020000|2021-09-27 12:50:20|727069.4|726069.4|727058.2|726058.2|727081.1|726081.1|727030.5|726030.5|38
1632747030000|2021-09-27 12:50:30|727051.6|726051.6|727526.4|725526.4|727564|726065.3|727020.9|725522.3|39
1632747040000|2021-09-27 12:50:40|727527.2|725527.2|726954|725954|727527.2|726028.5|726944.9|725452.2|39
1632747050000|2021-09-27 12:50:50|726955.2|725955.2|726982.1|725982.1|727487.2|725984.2|726950.3|725430.3|32
1632747060000|2021-09-27 12:51:00|726980.1|725980.1|726995.6|725995.6|727494.9|725998.2|726965.6|725494.1|36
1632747070000|2021-09-27 12:51:10|726996.2|725996.2|727456.9|725456.9|727504.7|726010|726954.7|725452.8|30
1632747080000|2021-09-27 12:51:20|727470|725470|726977.6|725977.6|727481.9|725979.1|726963.2|725466.5|33
1632747090000|2021-09-27 12:51:30|726977.8|725977.8|726944.1|725944.1|727429.8|725985.2|726927.4|725429.8|38
1632747100000|2021-09-27 12:51:40|726947.6|725947.6|726928.7|725928.7|727448.5|725949.7|726925.6|725432.6|36
1632747110000|2021-09-27 12:51:50|726931.1|725931.1|726915.7|725915.7|726935.1|725935.1|726914.5|725914.5|27
1632747120000|2021-09-27 12:52:00|726915.3|725915.3|726733.9|725733.9|727241.2|725915.3|726694.5|725206.4|38
1632747130000|2021-09-27 12:52:10|726733.5|725733.5|726768.2|725768.2|727265.5|725769.1|726733.5|725237.8|34
1632747140000|2021-09-27 12:52:20|726770.4|725770.4|726725.6|725725.6|727277.1|725781|726723|725242.3|31
1632747150000|2021-09-27 12:52:30|726725.7|725725.7|726710.4|725710.4|726725.7|725725.7|726702.8|725702.8|35
1632747160000|2021-09-27 12:52:40|726718.1|725718.1|726748.5|725748.5|727247.7|725771.6|726718.1|725245.6|32
1632747170000|2021-09-27 12:52:50|726744.8|725744.8|726721.2|725721.2|726762.1|725762.1|726698.3|725698.3|37
1632747180000|2021-09-27 12:53:00|726720.9|725720.9|726702.6|725702.6|726732.7|725732.7|726702.6|725702.6|34
1632747190000|2021-09-27 12:53:10|726703.1|725703.1|726703.2|725703.2|726715.3|725715.3|726702|725702|31
1632747200000|2021-09-27 12:53:20|726703.3|725703.3|726713.3|725713.3|726726|725726|726702.5|725702.5|31
1632747210000|2021-09-27 12:53:30|726708.6|725708.6|726730.9|725730.9|727230.1|725736.5|726706.4|725228.8|35
1632747220000|2021-09-27 12:53:40|726730.7|725730.7|726721.7|725721.7|726734.7|725734.7|726709.7|725709.7|21
1632747230000|2021-09-27 12:53:50|726716.8|725716.8|726731.8|725731.8|727223.6|725731.8|726699.6|725223.6|27
1632747240000|2021-09-27 12:54:00|726730.8|725730.8|727298|725298|727329.2|725823|726715.3|725296.8|39
1632747250000|2021-09-27 12:54:10|727296.9|725296.9|726724.7|725724.7|727297.3|725798.4|726720.3|725228.6|38
1632747260000|2021-09-27 12:54:20|727237.7|725237.7|726719.5|725719.5|727239|725737.9|726705.4|725208.8|33
1632747270000|2021-09-27 12:54:30|726714|725714|726735|725735|727263.5|725750.7|726714|725247.8|31
1632747280000|2021-09-27 12:54:40|726735.1|725735.1|727262.4|725262.4|727263.7|725751.6|726707.5|725216.1|35
1632747290000|2021-09-27 12:54:50|727261.2|725261.2|726775.1|725775.1|727278|725801.3|726767.1|725261.2|32
1632747300000|2021-09-27 12:55:00|726761.9|725761.9|727303.1|725303.1|727311.6|725810.5|726761.9|725281.3|38
1632747310000|2021-09-27 12:55:10|727301.7|725301.7|726728.5|725728.5|727302.2|725763.5|726728.5|725227.7|34
1632747320000|2021-09-27 12:55:20|726729.1|725729.1|727224.5|725224.5|727232.6|725729.1|726726.3|725219.6|34
1632747330000|2021-09-27 12:55:30|727220.7|725220.7|726752.8|725752.8|727231.4|725752.8|726703.4|725215.5|30
1632747340000|2021-09-27 12:55:40|726752.3|725752.3|727229.2|725229.2|727240.2|725759.2|726729.7|725229.2|23
1632747350000|2021-09-27 12:55:50|727231.4|725231.4|727214.8|725214.8|727231.4|725735.9|726717.7|725214.8|36
1632747360000|2021-09-27 12:56:00|727205.4|725205.4|726716.5|725716.5|727217.5|725727.3|726698.3|725205.4|38
1632747370000|2021-09-27 12:56:10|726707.3|725707.3|726695.5|725695.5|726708.9|725708.9|726693|725693|32
1632747380000|2021-09-27 12:56:20|726695.3|725695.3|726716.5|725716.5|726716.5|725716.5|726692.1|725692.1|32
1632747390000|2021-09-27 12:56:30|726711|725711|726759.8|725759.8|727262.6|725767.6|726711|725224.4|27
1632747400000|2021-09-27 12:56:40|726760.5|725760.5|726736.5|725736.5|727236.3|725765.5|726733.8|725236.3|34
1632747410000|2021-09-27 12:56:50|726736|725736|727245.2|725245.2|727248.6|725746.1|726730.5|725245.2|27
1632747420000|2021-09-27 12:57:00|727245|725245|726743.7|725743.7|727245.9|725770.2|726731.2|725245|33
1632747430000|2021-09-27 12:57:10|726745|725745|727240.2|725240.2|727244.6|725745.9|726731.5|725231.1|34
1632747440000|2021-09-27 12:57:20|727241.4|725241.4|726832.2|725832.2|727315.8|725842.9|726762.5|725241.4|31
1632747450000|2021-09-27 12:57:30|726822.6|725822.6|726854|725854|727355.4|725855.4|726817|725350.1|30
1632747460000|2021-09-27 12:57:40|726857.1|725857.1|726895|725895|726927.6|725927.6|726857.1|725857.1|31
1632747470000|2021-09-27 12:57:50|726893.9|725893.9|726901.3|725901.3|726902.5|725902.5|726886.7|725886.7|29
1632747480000|2021-09-27 12:58:00|726893.3|725893.3|726864.7|725864.7|727363.5|725910.6|726863.7|725363.5|31
1632747490000|2021-09-27 12:58:10|726867.9|725867.9|727386|725386|727398.6|725910.1|726867.3|725386|34
1632747500000|2021-09-27 12:58:20|727386.8|725386.8|726815.5|725815.5|727389.1|725879.7|726815.5|725335.8|32
1632747510000|2021-09-27 12:58:30|726814.4|725814.4|726816.4|725816.4|726822.7|725822.7|726811.6|725811.6|21
1632747520000|2021-09-27 12:58:40|726816.6|725816.6|726813.9|725813.9|726817|725817|726808.3|725808.3|13
1632747530000|2021-09-27 12:58:50|726813.6|725813.6|727290.9|725290.9|727314.2|725813.6|726779.7|725282.4|26
1632747540000|2021-09-27 12:59:00|727290.5|725290.5|726771.9|725771.9|727326|725823.1|726764.1|725269.4|36
1632747550000|2021-09-27 12:59:10|726769.8|725769.8|727281.3|725281.3|727289|725785.6|726768.3|725267.9|36
1632747560000|2021-09-27 12:59:20|727288.6|725288.6|727307.3|725307.3|727309.5|725814|726797.8|725284.9|35
1632747570000|2021-09-27 12:59:30|727305.9|725305.9|726812|725812|727306.1|725812.9|726794.7|725305.9|29
1632747580000|2021-09-27 12:59:40|726803.4|725803.4|726824|725824|727328.9|725828.9|726795.4|725327.1|26
1632747590000|2021-09-27 12:59:50|726823.5|725823.5|726836.6|725836.6|726860.4|725860.4|726823.5|725823.5|29
1632747600000|2021-09-27 13:00:00|726835.3|725835.3|726946.4|725946.4|727444.6|725975.6|726832.4|725402.6|38
1632747610000|2021-09-27 13:00:10|726965.8|725965.8|727024.7|726024.7|727477|726025.3|726965.8|725477|36
1632747620000|2021-09-27 13:00:20|727022.5|726022.5|727075.9|726075.9|727586.7|726084.9|726979.8|725484.4|30
1632747630000|2021-09-27 13:00:30|727554.8|725554.8|727038.6|726038.6|727565.4|726075.3|727036.4|725554.8|35
1632747640000|2021-09-27 13:00:40|727038.9|726038.9|726926.3|725926.3|727038.9|726038.9|726917.7|725917.7|32
1632747650000|2021-09-27 13:00:50|726926.7|725926.7|726875.3|725875.3|726929.8|725929.8|726863.7|725863.7|32
1632747660000|2021-09-27 13:01:00|726874.5|725874.5|726904.4|725904.4|727426.1|725937.2|726873.2|725426.1|32
1632747670000|2021-09-27 13:01:10|727397.1|725397.1|726919.2|725919.2|727415|725919.2|726878.5|725396.4|35
1632747680000|2021-09-27 13:01:20|726915|725915|726917.1|725917.1|726922.5|725922.5|726908.5|725908.5|29
1632747690000|2021-09-27 13:01:30|726916.9|725916.9|726921.6|725921.6|727432.3|725990.4|726904.8|725432.3|31
1632747700000|2021-09-27 13:01:40|726920.1|725920.1|727529.8|725529.8|727538|726032.3|726913.8|725529.8|37
1632747710000|2021-09-27 13:01:50|727539.4|725539.4|726991.2|725991.2|727539.6|726015.3|726970.2|725481.6|35
1632747720000|2021-09-27 13:02:00|726992.4|725992.4|726995.6|725995.6|727497.1|726002.7|726979.7|725497.1|36
1632747730000|2021-09-27 13:02:10|726997.2|725997.2|727523.5|725523.5|727523.5|725997.2|726981.3|725481.6|37
1632747740000|2021-09-27 13:02:20|727076.8|726076.8|727059.2|726059.2|727611|726104.9|727049.8|725559.4|37
1632747750000|2021-09-27 13:02:30|727061.3|726061.3|727113.7|726113.7|727611|726114.1|727059.8|725611|28
1632747760000|2021-09-27 13:02:40|727112|726112|727149.2|726149.2|727655.4|726150.8|727112|725654.2|33
1632747770000|2021-09-27 13:02:50|727150.4|726150.4|727128.9|726128.9|727154.2|726154.2|727116|726116|28
1632747780000|2021-09-27 13:03:00|727137.2|726137.2|727063.5|726063.5|727634.2|726151.2|727054.9|725609.5|36
1632747790000|2021-09-27 13:03:10|727059.5|726059.5|727035.5|726035.5|727556.8|726059.5|727002.1|725514.1|38
1632747800000|2021-09-27 13:03:20|727027.2|726027.2|727078.5|726078.5|727078.5|726078.5|727017.1|726017.1|40
1632747810000|2021-09-27 13:03:30|727079.9|726079.9|727121.9|726121.9|727135.6|726135.6|727071.9|726071.9|39
1632747820000|2021-09-27 13:03:40|727118.4|726118.4|727112.6|726112.6|727631.3|726129.2|727099.9|725627.1|36
1632747830000|2021-09-27 13:03:50|727113.5|726113.5|727123.6|726123.6|727628.7|726125.2|727111.7|725612.5|37
1632747840000|2021-09-27 13:04:00|727120.5|726120.5|727084.1|726084.1|727619.2|726130.8|727084.1|725576.9|32
1632747850000|2021-09-27 13:04:10|727082.6|726082.6|727563.2|725563.2|727571|726087.6|727052.5|725560.4|36
1632747860000|2021-09-27 13:04:20|727061.6|726061.6|727566.4|725566.4|727566.4|726061.6|727041.9|725537.9|32
1632747870000|2021-09-27 13:04:30|727568.6|725568.6|727538.5|725538.5|727568.6|726078.6|727046.4|725538.5|33
1632747880000|2021-09-27 13:04:40|727045.7|726045.7|727023.1|726023.1|727526.7|726045.7|727017|725526.7|32
1632747890000|2021-09-27 13:04:50|727022.4|726022.4|727005|726005|727026|726026|727001.9|726001.9|28
1632747900000|2021-09-27 13:05:00|727004.9|726004.9|727003.7|726003.7|727500.8|726010.9|726967.1|725462.1|29
1632747910000|2021-09-27 13:05:10|727005.8|726005.8|727482.1|725482.1|727485.9|726005.8|726975.2|725470.6|32
1632747920000|2021-09-27 13:05:20|727487.5|725487.5|727028.1|726028.1|727531.5|726028.1|726996.2|725487.5|35
1632747930000|2021-09-27 13:05:30|727029.3|726029.3|727047.5|726047.5|727541.7|726053.2|727023.4|725541.7|35
1632747940000|2021-09-27 13:05:40|727048.4|726048.4|727571.6|725571.6|727606.1|726117.7|727044|725568.4|39
1632747950000|2021-09-27 13:05:50|727584.4|725584.4|727049.2|726049.2|727584.4|726073.5|727034|725519.4|39
1632747960000|2021-09-27 13:06:00|727043.8|726043.8|727070|726070|727547|726081.6|727021.8|725517.4|37
1632747970000|2021-09-27 13:06:10|727058.2|726058.2|727626.8|725626.8|727633.6|726082.1|727058.2|725553.6|35
1632747980000|2021-09-27 13:06:20|727624|725624|727638.9|725638.9|727638.9|725638.9|727614.3|725614.3|29
1632747990000|2021-09-27 13:06:30|727645.4|725645.4|727172.5|726172.5|727645.4|726184|727139.3|725644.5|32
1632748000000|2021-09-27 13:06:40|727207.9|726207.9|727142.2|726142.2|727659|726216.3|727127.2|725634.5|37
1632748010000|2021-09-27 13:06:50|727141.9|726141.9|727609.6|725609.6|727642.1|726143.3|727100.3|725598.5|35
1632748020000|2021-09-27 13:07:00|727612.8|725612.8|727636|725636|727640.3|726143.7|727098.2|725600.9|34
1632748030000|2021-09-27 13:07:10|727644.9|725644.9|727164.6|726164.6|727683.3|726172.3|727145.3|725639.8|39
1632748040000|2021-09-27 13:07:20|727167.2|726167.2|727159.9|726159.9|727660.7|726168.9|727131|725660.7|35
1632748050000|2021-09-27 13:07:30|727158.6|726158.6|727126.1|726126.1|727645.2|726158.6|727123.2|725645.2|37
1632748060000|2021-09-27 13:07:40|727129|726129|727649.1|725649.1|727649.4|726145.2|727127.5|725633.6|31
1632748070000|2021-09-27 13:07:50|727650.2|725650.2|727080|726080|727650.2|726125.8|727061.9|725568.7|32
1632748080000|2021-09-27 13:08:00|727080.1|726080.1|727574.9|725574.9|727577.1|726080.1|727069.8|725563.2|35
1632748090000|2021-09-27 13:08:10|727570.6|725570.6|727070|726070|727572.2|726071.3|727069.8|725569.6|22
1632748100000|2021-09-27 13:08:20|727061.7|726061.7|727055.4|726055.4|727073|726073|727036.1|726036.1|26
1632748110000|2021-09-27 13:08:30|727054.9|726054.9|727044.5|726044.5|727536.2|726058.7|727033.1|725536.2|34
1632748120000|2021-09-27 13:08:40|727045.2|726045.2|727028.3|726028.3|727522.8|726045.6|726977|725462.4|39
1632748130000|2021-09-27 13:08:50|727030.4|726030.4|727549.9|725549.9|727549.9|726030.4|727026.5|725521.5|23
1632748140000|2021-09-27 13:09:00|727549|725549|727077.9|726077.9|727549|726077.9|727060.6|725540.7|30
1632748150000|2021-09-27 13:09:10|727072.6|726072.6|727064.2|726064.2|727072.6|726072.6|727055|726055|32
1632748160000|2021-09-27 13:09:20|727062.6|726062.6|727052.9|726052.9|727557.8|726064.9|727052.3|725551.1|20
1632748170000|2021-09-27 13:09:30|727053|726053|727059.6|726059.6|727069.1|726069.1|727053|726053|19
1632748180000|2021-09-27 13:09:40|727068.4|726068.4|727101.8|726101.8|727614|726115.7|727066.8|725601.7|33
1632748190000|2021-09-27 13:09:50|727109.7|726109.7|727115.4|726115.4|727628.8|726121.4|727093.2|725597.6|33
1632748200000|2021-09-27 13:10:00|727103.4|726103.4|727143.3|726143.3|727168.1|726168.1|727103.4|726103.4|37
1632748210000|2021-09-27 13:10:10|727143.2|726143.2|727139.3|726139.3|727640.8|726150.7|727139.3|725640|17
1632748220000|2021-09-27 13:10:20|727139.2|726139.2|727096.4|726096.4|727626|726142|727077.8|725592.7|30
1632748230000|2021-09-27 13:10:30|727096|726096|727066.3|726066.3|727570.6|726099.2|727062.2|725557.2|28
1632748240000|2021-09-27 13:10:40|727071.7|726071.7|727060.3|726060.3|727071.7|726071.7|727057.7|726057.7|29
1632748250000|2021-09-27 13:10:50|727066|726066|727048.1|726048.1|727543.2|726067.5|727043.7|725543|25
1632748260000|2021-09-27 13:11:00|727050.1|726050.1|727051.2|726051.2|727551.9|726058|727049.7|725551.9|33
1632748270000|2021-09-27 13:11:10|727050.9|726050.9|727051.1|726051.1|727554.9|726058.2|727049.3|725548.5|37
1632748280000|2021-09-27 13:11:20|727054.2|726054.2|727072.4|726072.4|727563.7|726073|727053.4|725547.3|29
1632748290000|2021-09-27 13:11:30|727072.1|726072.1|727515.1|725515.1|727559.2|726072.1|727020.8|725515.1|35
1632748300000|2021-09-27 13:11:40|727009.6|726009.6|727519|725519|727524.5|726036.8|727006|725510.4|34
1632748310000|2021-09-27 13:11:50|727514.4|725514.4|727478.3|725478.3|727515.4|726014.6|726960|725471.3|34
1632748320000|2021-09-27 13:12:00|726984.3|725984.3|726982.5|725982.5|727015.7|726015.7|726982.5|725982.5|34
1632748330000|2021-09-27 13:12:10|726981|725981|727040.2|726040.2|727552.8|726040.2|726981|725505.3|28
1632748340000|2021-09-27 13:12:20|727040.6|726040.6|727037.7|726037.7|727538.6|726051.8|727033.7|725538.6|22
1632748350000|2021-09-27 13:12:30|727038.3|726038.3|727048.6|726048.6|727051.9|726051.9|727032.3|726032.3|25
1632748360000|2021-09-27 13:12:40|727047.3|726047.3|727013.1|726013.1|727047.3|726047.3|726994.4|725994.4|32
1632748370000|2021-09-27 13:12:50|727031.5|726031.5|727045.8|726045.8|727047.6|726047.6|727018.2|726018.2|34
1632748380000|2021-09-27 13:13:00|727041|726041|727061.2|726061.2|727073|726073|727041|726041|22
1632748390000|2021-09-27 13:13:10|727061.4|726061.4|727060.7|726060.7|727069.8|726069.8|727053.6|726053.6|21
1632748400000|2021-09-27 13:13:20|727061.5|726061.5|727066.8|726066.8|727565|726079.1|727022.6|725546.9|32
1632748410000|2021-09-27 13:13:30|727067.6|726067.6|727081|726081|727585.1|726082.2|727063.4|725580.9|26
1632748420000|2021-09-27 13:13:40|727093.8|726093.8|727624.2|725624.2|727624.2|726093.8|727063.8|725563.4|22
1632748430000|2021-09-27 13:13:50|727129.1|726129.1|727102.9|726102.9|727610.1|726137.8|727100.8|725607|34
1632748440000|2021-09-27 13:14:00|727099.8|726099.8|727152.3|726152.3|727160.1|726160.1|727099.8|726099.8|29
1632748450000|2021-09-27 13:14:10|727152.7|726152.7|727148.9|726148.9|727156.1|726156.1|727148.9|726148.9|17
1632748460000|2021-09-27 13:14:20|727149.2|726149.2|727118.6|726118.6|727594.3|726149.2|727090.7|725594.3|30
1632748470000|2021-09-27 13:14:30|727120.1|726120.1|727130.5|726130.5|727136.8|726136.8|727120.1|726120.1|28
1632748480000|2021-09-27 13:14:40|727130.2|726130.2|727127.3|726127.3|727142.7|726142.7|727121.2|726121.2|31
1632748490000|2021-09-27 13:14:50|727131.4|726131.4|727132.4|726132.4|727139.7|726139.7|727110.9|726110.9|30
1632748500000|2021-09-27 13:15:00|727132.5|726132.5|727142.2|726142.2|727151.9|726151.9|727132.5|726132.5|34
1632748510000|2021-09-27 13:15:10|727141.9|726141.9|727134.6|726134.6|727147.2|726147.2|727127.6|726127.6|25
1632748520000|2021-09-27 13:15:20|727638.2|725638.2|727089.7|726089.7|727638.2|726139.1|727086.6|725590.2|37
1632748530000|2021-09-27 13:15:30|727092.5|726092.5|727070.1|726070.1|727574.2|726092.5|727052.3|725545.9|37
1632748540000|2021-09-27 13:15:40|727075.3|726075.3|727080|726080|727084.6|726084.6|727067.8|726067.8|34
1632748550000|2021-09-27 13:15:50|727081|726081|727074.8|726074.8|727578.5|726090.5|727065.6|725577.5|32
1632748560000|2021-09-27 13:16:00|727061.7|726061.7|727088.9|726088.9|727586.5|726096.5|727061.7|725573.5|35
1632748570000|2021-09-27 13:16:10|727582.1|725582.1|727070.1|726070.1|727598.3|726105.2|727058.6|725582.1|39
1632748580000|2021-09-27 13:16:20|727071.3|726071.3|727103.8|726103.8|727605.7|726110|727063|725600.8|30
1632748590000|2021-09-27 13:16:30|727112.4|726112.4|727116.3|726116.3|727117.3|726117.3|727110.7|726110.7|24
1632748600000|2021-09-27 13:16:40|727116.6|726116.6|727117.4|726117.4|727120.8|726120.8|727113|726113|16
1632748610000|2021-09-27 13:16:50|727118.3|726118.3|727118.5|726118.5|727122|726122|727111.5|726111.5|24
1632748620000|2021-09-27 13:17:00|727112.4|726112.4|727134.7|726134.7|727135.2|726135.2|727112.4|726112.4|31
1632748630000|2021-09-27 13:17:10|727135.8|726135.8|727132|726132|727139.7|726139.7|727117.7|726117.7|28
1632748640000|2021-09-27 13:17:20|727132.5|726132.5|727184.8|726184.8|727186|726186|727108.2|726108.2|36
1632748650000|2021-09-27 13:17:30|727184.3|726184.3|727186.9|726186.9|727207.2|726207.2|727179.7|726179.7|31
1632748660000|2021-09-27 13:17:40|727190.6|726190.6|727187.9|726187.9|727191.9|726191.9|727183.2|726183.2|32
1632748670000|2021-09-27 13:17:50|727188|726188|727174|726174|727190.2|726190.2|727174|726174|29
1632748680000|2021-09-27 13:18:00|727174.3|726174.3|727188.3|726188.3|727191.6|726191.6|727172|726172|26
1632748690000|2021-09-27 13:18:10|727188.6|726188.6|727157.9|726157.9|727188.6|726188.6|727148.6|726148.6|29
1632748700000|2021-09-27 13:18:20|727158.3|726158.3|727189.1|726189.1|727198.6|726198.6|727157.9|726157.9|25
1632748710000|2021-09-27 13:18:30|727191.2|726191.2|727191.3|726191.3|727209.5|726209.5|727177.8|726177.8|30
1632748720000|2021-09-27 13:18:40|727190.7|726190.7|727175.1|726175.1|727200.2|726200.2|727138|726138|34
1632748730000|2021-09-27 13:18:50|727173.6|726173.6|727170.9|726170.9|727176.9|726176.9|727152.2|726152.2|26
1632748740000|2021-09-27 13:19:00|727660.4|725660.4|727169.1|726169.1|727660.4|726185|727158.9|725660.4|31
1632748750000|2021-09-27 13:19:10|727168.3|726168.3|727181.6|726181.6|727183|726183|727163.7|726163.7|23
1632748760000|2021-09-27 13:19:20|727180.4|726180.4|727140.7|726140.7|727180.4|726180.4|727139.7|726139.7|26
1632748770000|2021-09-27 13:19:30|727140.9|726140.9|727131.2|726131.2|727142.5|726142.5|727124.1|726124.1|22
1632748780000|2021-09-27 13:19:40|727131.1|726131.1|727096.3|726096.3|727131.1|726131.1|727088.9|726088.9|32
1632748790000|2021-09-27 13:19:50|727096.7|726096.7|727585.4|725585.4|727587.5|726096.7|727078.3|725583.2|25
1632748800000|2021-09-27 13:20:00|727083.2|726083.2|727120.9|726120.9|727635.8|726134.1|727083.2|725629.8|37
1632748810000|2021-09-27 13:20:10|727122.1|726122.1|727159.8|726159.8|727661.7|726163|727098.6|725604.6|34
1632748820000|2021-09-27 13:20:20|727160.3|726160.3|727151.6|726151.6|727161.1|726161.1|727143.3|726143.3|35
1632748830000|2021-09-27 13:20:30|727150.2|726150.2|727148.9|726148.9|727620.8|726152.3|727106.2|725618.4|33
1632748840000|2021-09-27 13:20:40|727146|726146|727125.3|726125.3|727656|726150.4|727117.6|725622.3|28
1632748850000|2021-09-27 13:20:50|727126|726126|727133|726133|727650|726144.6|727125.1|725637.7|24
1632748860000|2021-09-27 13:21:00|727137.6|726137.6|727602.3|725602.3|727622.3|726137.6|727116.2|725602.3|30
1632748870000|2021-09-27 13:21:10|727091.3|726091.3|727119|726119|727123.8|726123.8|727091.3|726091.3|28
1632748880000|2021-09-27 13:21:20|727118.8|726118.8|727147.7|726147.7|727156.9|726156.9|727114.5|726114.5|36
1632748890000|2021-09-27 13:21:30|727148.4|726148.4|727143.4|726143.4|727151|726151|727118.4|726118.4|34
1632748900000|2021-09-27 13:21:40|727142.6|726142.6|727196.6|726196.6|727713.9|726199.9|727139.4|725713.9|32
1632748910000|2021-09-27 13:21:50|727199.8|726199.8|727217.6|726217.6|727221.6|726221.6|727197.7|726197.7|33
1632748920000|2021-09-27 13:22:00|727222.3|726222.3|727218.4|726218.4|727225.9|726225.9|727215.6|726215.6|25
1632748930000|2021-09-27 13:22:10|727220.1|726220.1|727254.5|726254.5|727254.5|726254.5|727217.2|726217.2|22
1632748940000|2021-09-27 13:22:20|727253.2|726253.2|727251.2|726251.2|727265.4|726265.4|727242.9|726242.9|28
1632748950000|2021-09-27 13:22:30|727250.9|726250.9|727261.1|726261.1|727261.1|726261.1|727249|726249|22
1632748960000|2021-09-27 13:22:40|727260.9|726260.9|727251|726251|727263.1|726263.1|727247.5|726247.5|24
1632748970000|2021-09-27 13:22:50|727252.5|726252.5|727249.9|726249.9|727256.8|726256.8|727249.9|726249.9|24
1632748980000|2021-09-27 13:23:00|727249.1|726249.1|727209.5|726209.5|727249.1|726249.1|727193.2|726193.2|35
1632748990000|2021-09-27 13:23:10|727202.1|726202.1|727224.1|726224.1|727224.1|726224.1|727178.9|726178.9|36
1632749000000|2021-09-27 13:23:20|727220.1|726220.1|727157.7|726157.7|727226|726226|727157.7|726157.7|27
1632749010000|2021-09-27 13:23:30|727157.3|726157.3|727124.6|726124.6|727166.6|726166.6|727112|726112|27
1632749020000|2021-09-27 13:23:40|727123.4|726123.4|727105.7|726105.7|727127.2|726127.2|727099.7|726099.7|32
1632749030000|2021-09-27 13:23:50|727111.8|726111.8|727140.7|726140.7|727142.1|726142.1|727111.2|726111.2|28
1632749040000|2021-09-27 13:24:00|727142.4|726142.4|727156.9|726156.9|727165.1|726165.1|727141.5|726141.5|26
1632749050000|2021-09-27 13:24:10|727158|726158|727127.7|726127.7|727637.4|726158.3|727114.6|725626.4|35
1632749060000|2021-09-27 13:24:20|727130.7|726130.7|727130.5|726130.5|727637.1|726135.2|727121.8|725637.1|21
1632749070000|2021-09-27 13:24:30|727134.2|726134.2|727133|726133|727137|726137|727123.3|726123.3|27
1632749080000|2021-09-27 13:24:40|727129.4|726129.4|727627.5|725627.5|727627.5|726141.6|727117.4|725624.5|27
1632749090000|2021-09-27 13:24:50|727627.3|725627.3|727125.7|726125.7|727631|726128.6|727125.2|725627.3|19
1632749100000|2021-09-27 13:25:00|727126.3|726126.3|727129|726129|727131.7|726131.7|727126.3|726126.3|19
1632749110000|2021-09-27 13:25:10|727128.8|726128.8|727131.1|726131.1|727131.9|726131.9|727124.8|726124.8|17
1632749120000|2021-09-27 13:25:20|727132.2|726132.2|727131|726131|727139.4|726139.4|727127.4|726127.4|24
1632749130000|2021-09-27 13:25:30|727132.9|726132.9|727625.9|725625.9|727629.7|726132.9|727119|725619.7|24
1632749140000|2021-09-27 13:25:40|727626.4|725626.4|727131.1|726131.1|727634.6|726137|727123.6|725621.7|28
1632749150000|2021-09-27 13:25:50|727131.4|726131.4|727124.2|726124.2|727135.7|726135.7|727121.5|726121.5|26
1632749160000|2021-09-27 13:26:00|727125.5|726125.5|727123.4|726123.4|727128.1|726128.1|727119.9|726119.9|29
1632749170000|2021-09-27 13:26:10|727123.2|726123.2|727114|726114|727136.8|726136.8|727112.3|726112.3|29
1632749180000|2021-09-27 13:26:20|727113.1|726113.1|727067.7|726067.7|727120.1|726120.1|727066.5|726066.5|25
1632749190000|2021-09-27 13:26:30|727068|726068|727056.1|726056.1|727068.8|726068.8|727052.7|726052.7|24
1632749200000|2021-09-27 13:26:40|727056.5|726056.5|727043.7|726043.7|727056.9|726056.9|727020.8|726020.8|28
1632749210000|2021-09-27 13:26:50|727044.5|726044.5|727079|726079|727089.3|726089.3|727044.5|726044.5|24
1632749220000|2021-09-27 13:27:00|727090.4|726090.4|727075.5|726075.5|727101.1|726101.1|727068.8|726068.8|28
1632749230000|2021-09-27 13:27:10|727084.3|726084.3|727095.8|726095.8|727097.3|726097.3|727079.2|726079.2|19
1632749240000|2021-09-27 13:27:20|727096.2|726096.2|727090.4|726090.4|727096.2|726096.2|727089.3|726089.3|14
1632749250000|2021-09-27 13:27:30|727091.4|726091.4|727139.2|726139.2|727140.7|726140.7|727091.3|726091.3|17
1632749260000|2021-09-27 13:27:40|727141.7|726141.7|727122.1|726122.1|727142.4|726142.4|727108.1|726108.1|30
1632749270000|2021-09-27 13:27:50|727124.3|726124.3|727120.8|726120.8|727133.3|726133.3|727112.5|726112.5|30
1632749280000|2021-09-27 13:28:00|727119.1|726119.1|727150.4|726150.4|727151.3|726151.3|727099.5|726099.5|33
1632749290000|2021-09-27 13:28:10|727152.2|726152.2|727167.7|726167.7|727167.7|726167.7|727150.8|726150.8|20
1632749300000|2021-09-27 13:28:20|727153.8|726153.8|727145.5|726145.5|727153.8|726153.8|727141.8|726141.8|21
1632749310000|2021-09-27 13:28:30|727137.8|726137.8|727141.4|726141.4|727155.5|726155.5|727136.8|726136.8|23
1632749320000|2021-09-27 13:28:40|727142.1|726142.1|727150.4|726150.4|727151.1|726151.1|727140.5|726140.5|13
1632749330000|2021-09-27 13:28:50|727151.2|726151.2|727154.8|726154.8|727156|726156|727149.6|726149.6|15
1632749340000|2021-09-27 13:29:00|727156.2|726156.2|727189.1|726189.1|727205.8|726205.8|727153|726153|31
1632749350000|2021-09-27 13:29:10|727188.8|726188.8|727217.1|726217.1|727237.3|726237.3|727179.3|726179.3|36
1632749360000|2021-09-27 13:29:20|727216|726216|727216.9|726216.9|727222.6|726222.6|727213.9|726213.9|34
1632749370000|2021-09-27 13:29:30|727216.6|726216.6|727205.1|726205.1|727217.2|726217.2|727205.1|726205.1|28
1632749380000|2021-09-27 13:29:40|727209.9|726209.9|727225.4|726225.4|727229.3|726229.3|727209.9|726209.9|20
1632749390000|2021-09-27 13:29:50|727214|726214|727197.6|726197.6|727214.4|726214.4|727192|726192|28
1632749400000|2021-09-27 13:30:00|727204.6|726204.6|727139.4|726139.4|727231.6|726231.6|727137.4|726137.4|39
1632749410000|2021-09-27 13:30:10|727133.8|726133.8|727022.6|726022.6|727574.3|726140.2|727022.6|725574.3|35
1632749420000|2021-09-27 13:30:20|727025.2|726025.2|727061.5|726061.5|727565.3|726064|727017.4|725552.8|38
1632749430000|2021-09-27 13:30:30|727064.8|726064.8|727044.3|726044.3|727523.6|726064.8|727007.7|725502.6|40
1632749440000|2021-09-27 13:30:40|727040.7|726040.7|727122.6|726122.6|727554.4|726128.5|727040.5|725554.4|35
1632749450000|2021-09-27 13:30:50|727122.3|726122.3|727082.2|726082.2|727585.4|726124.4|727082.2|725584.7|26
1632749460000|2021-09-27 13:31:00|727076.3|726076.3|726977.8|725977.8|727497.4|726084.8|726972.8|725476|38
1632749470000|2021-09-27 13:31:10|726977.2|725977.2|726974|725974|726984.2|725984.2|726963.6|725963.6|35
1632749480000|2021-09-27 13:31:20|726976.4|725976.4|726976.8|725976.8|726996.4|725996.4|726958.3|725958.3|36
1632749490000|2021-09-27 13:31:30|726976.7|725976.7|726974.8|725974.8|726978.1|725978.1|726967.4|725967.4|28
1632749500000|2021-09-27 13:31:40|726974.7|725974.7|726994.1|725994.1|726999.2|725999.2|726973.9|725973.9|33
1632749510000|2021-09-27 13:31:50|726993.3|725993.3|726978.9|725978.9|727493.2|726000.8|726978.9|725490.9|37
1632749520000|2021-09-27 13:32:00|726980.6|725980.6|727018.9|726018.9|727481.1|726026.1|726961|725479|34
1632749530000|2021-09-27 13:32:10|727018.2|726018.2|726977.8|725977.8|727458.6|726029|726951.7|725452.9|34
1632749540000|2021-09-27 13:32:20|726979.6|725979.6|726971.8|725971.8|727529.9|726017.9|726966.2|725519.4|37
1632749550000|2021-09-27 13:32:30|726972.4|725972.4|726996.3|725996.3|727003.3|726003.3|726972.4|725972.4|36
1632749560000|2021-09-27 13:32:40|727002.3|726002.3|726981.2|725981.2|727009|726009|726979|725979|38
1632749570000|2021-09-27 13:32:50|726981|725981|727560.1|725560.1|727560.1|726060.2|726974.4|725560.1|32
1632749580000|2021-09-27 13:33:00|727551.4|725551.4|727066|726066|727562.6|726078.2|727038.7|725550.8|40
1632749590000|2021-09-27 13:33:10|727064.4|726064.4|727042.1|726042.1|727545.8|726065|727040.5|725545.8|35
1632749600000|2021-09-27 13:33:20|727041.7|726041.7|727090.4|726090.4|727596.2|726095|727041.5|725551.1|35
1632749610000|2021-09-27 13:33:30|727094|726094|727664.2|725664.2|727700.7|726200.9|727091.1|725629.2|38
1632749620000|2021-09-27 13:33:40|727147.2|726147.2|727122.5|726122.5|727651.9|726197.7|727122.4|725636.8|40
1632749630000|2021-09-27 13:33:50|727125.4|726125.4|727112.2|726112.2|727625.5|726173.8|727112.2|725614.9|37
1632749640000|2021-09-27 13:34:00|727612.3|725612.3|727156.4|726156.4|727618.6|726188.4|727118.9|725612.3|35
1632749650000|2021-09-27 13:34:10|727153.8|726153.8|727196.6|726196.6|727669.1|726197.3|727143.6|725655.9|38
1632749660000|2021-09-27 13:34:20|727200.1|726200.1|727189.7|726189.7|727703.1|726208.6|727170.1|725695.2|37
1632749670000|2021-09-27 13:34:30|727694|725694|727128.9|726128.9|727694|726180.3|727112.3|725680.5|36
1632749680000|2021-09-27 13:34:40|727133.5|726133.5|727120.1|726120.1|727142.8|726142.8|727093.8|726093.8|37
1632749690000|2021-09-27 13:34:50|727125.6|726125.6|727142.7|726142.7|727649.1|726147.4|727125.6|725636.5|33
1632749700000|2021-09-27 13:35:00|727141.1|726141.1|727213.4|726213.4|727686.9|726223.6|727141.1|725658.6|39
1632749710000|2021-09-27 13:35:10|727215.1|726215.1|727219.4|726219.4|727248.8|726248.8|727212.2|726212.2|35
1632749720000|2021-09-27 13:35:20|727218.6|726218.6|727259.5|726259.5|727260|726260|727201.4|726201.4|36
1632749730000|2021-09-27 13:35:30|727255.7|726255.7|727251.7|726251.7|727262|726262|727238.3|726238.3|32
1632749740000|2021-09-27 13:35:40|727250.4|726250.4|727217.6|726217.6|727252|726252|727211.6|726211.6|32
1632749750000|2021-09-27 13:35:50|727216.9|726216.9|727688.1|725688.1|727690.3|726219|727181.9|725688.1|37
1632749760000|2021-09-27 13:36:00|727185.5|726185.5|727257.6|726257.6|727696.3|726257.6|727185.5|725696.3|37
1632749770000|2021-09-27 13:36:10|727253.5|726253.5|727178.8|726178.8|727253.7|726253.7|727168.9|726168.9|36
1632749780000|2021-09-27 13:36:20|727176.2|726176.2|727070.2|726070.2|727176.2|726176.2|727070.2|726070.2|37
1632749790000|2021-09-27 13:36:30|727069.9|726069.9|727119.8|726119.8|727680.4|726171.4|727069.9|725652.1|39
1632749800000|2021-09-27 13:36:40|727110.3|726110.3|727091.6|726091.6|727118.3|726118.3|727076.2|726076.2|38
1632749810000|2021-09-27 13:36:50|727089.6|726089.6|727093.2|726093.2|727100.2|726100.2|727086.1|726086.1|33
1632749820000|2021-09-27 13:37:00|727099.6|726099.6|727119.1|726119.1|727155.7|726155.7|727096.2|726096.2|37
1632749830000|2021-09-27 13:37:10|727635|725635|727222.9|726222.9|727724.2|726230.2|727147.7|725635|39
1632749840000|2021-09-27 13:37:20|727222.4|726222.4|727263.8|726263.8|727277.6|726277.6|727205.3|726205.3|39
1632749850000|2021-09-27 13:37:30|727272.5|726272.5|727235.3|726235.3|727272.5|726272.5|727235|726235|31
1632749860000|2021-09-27 13:37:40|727234.6|726234.6|727234.5|726234.5|727244.1|726244.1|727227.6|726227.6|30
1632749870000|2021-09-27 13:37:50|727240.2|726240.2|727236.6|726236.6|727242.8|726242.8|727225.4|726225.4|34
1632749880000|2021-09-27 13:38:00|727238|726238|727262|726262|727263|726263|727230.6|726230.6|37
1632749890000|2021-09-27 13:38:10|727263.1|726263.1|727314.5|726314.5|727338.8|726338.8|727260|726260|33
1632749900000|2021-09-27 13:38:20|727306.2|726306.2|727344.9|726344.9|727354.7|726354.7|727306.2|726306.2|38
1632749910000|2021-09-27 13:38:30|727348.1|726348.1|727332.9|726332.9|727356.4|726356.4|727332.9|726332.9|35
1632749920000|2021-09-27 13:38:40|727333.7|726333.7|727315|726315|727333.7|726333.7|727285.4|726285.4|38
1632749930000|2021-09-27 13:38:50|727314.5|726314.5|727340.5|726340.5|727347|726347|727314.5|726314.5|37
1632749940000|2021-09-27 13:39:00|727331.4|726331.4|727398.5|726398.5|727864.7|726409.6|727327.4|725864.7|40
1632749950000|2021-09-27 13:39:10|727401.1|726401.1|727404.5|726404.5|727906.2|726421.4|727385.8|725905.1|33
1632749960000|2021-09-27 13:39:20|727404.7|726404.7|727432.4|726432.4|727910.4|726432.7|727395.3|725910.4|31
1632749970000|2021-09-27 13:39:30|727430.1|726430.1|727412.1|726412.1|727430.1|726430.1|727393.4|726393.4|36
1632749980000|2021-09-27 13:39:40|727408.1|726408.1|727353.6|726353.6|727423.5|726423.5|727341.6|726341.6|35
1632749990000|2021-09-27 13:39:50|727300.2|726300.2|727253.9|726253.9|727304.5|726304.5|727233|726233|38
1632750000000|2021-09-27 13:40:00|727250.6|726250.6|727249.4|726249.4|727740.7|726271|727229.6|725740.7|40
1632750010000|2021-09-27 13:40:10|727258.8|726258.8|727306.3|726306.3|727792.2|726331.8|727258.8|725792.2|37
1632750020000|2021-09-27 13:40:20|727307|726307|727371.9|726371.9|727875.2|726371.9|727307|725856.6|37
1632750030000|2021-09-27 13:40:30|727363.4|726363.4|727359.5|726359.5|727855.9|726382.3|727358.5|725855.9|36
1632750040000|2021-09-27 13:40:40|727360.2|726360.2|727264.2|726264.2|727368|726368|727264.2|726264.2|39
1632750050000|2021-09-27 13:40:50|727264.8|726264.8|727222.9|726222.9|727269.1|726269.1|727215.3|726215.3|34
1632750060000|2021-09-27 13:41:00|727222.5|726222.5|727746.1|725746.1|727746.1|726224.2|727193.9|725715|38
1632750070000|2021-09-27 13:41:10|727251.7|726251.7|727167|726167|727675.3|726256.9|727159.7|725675.3|36
1632750080000|2021-09-27 13:41:20|727166.8|726166.8|727146.1|726146.1|727252.2|726252.2|727142.2|726142.2|37
1632750090000|2021-09-27 13:41:30|727150.6|726150.6|727173.7|726173.7|727178.5|726178.5|727150.6|726150.6|37
1632750100000|2021-09-27 13:41:40|727180.7|726180.7|727094.3|726094.3|727690.6|726199.7|727094.3|725598.1|39
1632750110000|2021-09-27 13:41:50|727099.1|726099.1|727221|726221|727227|726227|727081.3|726081.3|35
1632750120000|2021-09-27 13:42:00|727207.7|726207.7|727222.6|726222.6|727717.1|726226.6|727195.2|725717.1|39
1632750130000|2021-09-27 13:42:10|727223.2|726223.2|727276.4|726276.4|727286.5|726286.5|727221.3|726221.3|35
1632750140000|2021-09-27 13:42:20|727278.9|726278.9|727344|726344|727826.8|726349.8|727272.7|725826.8|31
1632750150000|2021-09-27 13:42:30|727342|726342|727201.4|726201.4|727794.5|726375.2|727195.2|725730.2|38
1632750160000|2021-09-27 13:42:40|727202.4|726202.4|727159.1|726159.1|727202.4|726202.4|727144.8|726144.8|27
1632750170000|2021-09-27 13:42:50|727158.1|726158.1|727160.7|726160.7|727160.8|726160.8|727143.8|726143.8|35
1632750180000|2021-09-27 13:43:00|727161.2|726161.2|727154.1|726154.1|727675.1|726196.2|727154.1|725657.8|39
1632750190000|2021-09-27 13:43:10|727160.1|726160.1|727056.9|726056.9|727162.4|726162.4|727055.4|726055.4|31
1632750200000|2021-09-27 13:43:20|727058.1|726058.1|727000.7|726000.7|727058.1|726058.1|726988.8|725988.8|34
1632750210000|2021-09-27 13:43:30|726998.3|725998.3|727039.3|726039.3|727039.3|726039.3|726990.3|725990.3|27
1632750220000|2021-09-27 13:43:40|727039.5|726039.5|727028.1|726028.1|727522.3|726065.4|727011.7|725508.6|37
1632750230000|2021-09-27 13:43:50|727025.1|726025.1|726977.5|725977.5|727025.1|726025.1|726962.7|725962.7|34
1632750240000|2021-09-27 13:44:00|726977.2|725977.2|726947.9|725947.9|726978.6|725978.6|726946.2|725946.2|40
1632750250000|2021-09-27 13:44:10|726942.3|725942.3|726902.5|725902.5|727380.4|725950.3|726811.3|725311.9|38
1632750260000|2021-09-27 13:44:20|726903|725903|726955.3|725955.3|726965.7|725965.7|726903|725903|33
1632750270000|2021-09-27 13:44:30|726957.4|725957.4|726954.1|725954.1|726958.3|725958.3|726952|725952|30
1632750280000|2021-09-27 13:44:40|726954.2|725954.2|726915.9|725915.9|726955.4|725955.4|726905.9|725905.9|30
1632750290000|2021-09-27 13:44:50|726918.5|725918.5|726915.9|725915.9|726918.5|725918.5|726913.9|725913.9|29
1632750300000|2021-09-27 13:45:00|726919.6|725919.6|727017.3|726017.3|727052.3|726052.3|726919.6|725919.6|38
1632750310000|2021-09-27 13:45:10|727015.1|726015.1|726928.5|725928.5|727015.1|726015.1|726926.6|725926.6|34
1632750320000|2021-09-27 13:45:20|726928.2|725928.2|726804.5|725804.5|727340.8|725929.1|726803.3|725339.5|32
1632750330000|2021-09-27 13:45:30|726810.3|725810.3|726750.5|725750.5|726818.1|725818.1|726743.3|725743.3|38
1632750340000|2021-09-27 13:45:40|726751|725751|726775.7|725775.7|726775.7|725775.7|726751|725751|31
1632750350000|2021-09-27 13:45:50|726776.4|725776.4|726788.1|725788.1|727330.4|725832.8|726775.3|725287.9|31
1632750360000|2021-09-27 13:46:00|726787.9|725787.9|726770.1|725770.1|727266.9|725787.9|726762|725266.9|30
1632750370000|2021-09-27 13:46:10|726772.1|725772.1|726754.2|725754.2|726772.1|725772.1|726752.7|725752.7|32
1632750380000|2021-09-27 13:46:20|726757.9|725757.9|726679.1|725679.1|726757.9|725757.9|726673.3|725673.3|37
1632750390000|2021-09-27 13:46:30|726679.4|725679.4|726702.9|725702.9|726752.7|725752.7|726677.5|725677.5|35
1632750400000|2021-09-27 13:46:40|726711.3|725711.3|726722|725722|726738.8|725738.8|726711.3|725711.3|33
1632750410000|2021-09-27 13:46:50|726731.2|725731.2|726744.3|725744.3|726748.4|725748.4|726717.4|725717.4|34
1632750420000|2021-09-27 13:47:00|726744.7|725744.7|726748.2|725748.2|726754.2|725754.2|726744.7|725744.7|31
1632750430000|2021-09-27 13:47:10|726748.6|725748.6|726835|725835|726859.3|725859.3|726726.9|725726.9|35
1632750440000|2021-09-27 13:47:20|726828.1|725828.1|726781.9|725781.9|727303.4|725854.9|726766.9|725303.4|39
1632750450000|2021-09-27 13:47:30|726778.5|725778.5|726752.5|725752.5|726792.8|725792.8|726752.5|725752.5|38
1632750460000|2021-09-27 13:47:40|726753.8|725753.8|726787.8|725787.8|727284|725788.1|726746.4|725284|37
1632750470000|2021-09-27 13:47:50|726793.9|725793.9|726855.9|725855.9|727322.7|725855.9|726789.5|725322.7|35
1632750480000|2021-09-27 13:48:00|726832.4|725832.4|726811.4|725811.4|727339.3|725856|726811.4|725322.8|36
1632750490000|2021-09-27 13:48:10|726807.1|725807.1|726871.8|725871.8|727403.9|725884.5|726795.4|725313.8|39
1632750500000|2021-09-27 13:48:20|726873.5|725873.5|727319.8|725319.8|727386|725882.8|726827.5|725304|33
1632750510000|2021-09-27 13:48:30|726801.6|725801.6|726877.8|725877.8|727381.6|725881.1|726801.6|725331.2|34
1632750520000|2021-09-27 13:48:40|726931.5|725931.5|726944.4|725944.4|726956.2|725956.2|726926.1|725926.1|32
1632750530000|2021-09-27 13:48:50|726932.6|725932.6|726814.3|725814.3|727391.8|725944.6|726782.3|725283.1|40
1632750540000|2021-09-27 13:49:00|726809.2|725809.2|726838.6|725838.6|727334.3|725840.5|726782.9|725276.6|38
1632750550000|2021-09-27 13:49:10|726835.7|725835.7|727355.9|725355.9|727355.9|725866|726826|725338.5|39
1632750560000|2021-09-27 13:49:20|727356|725356|726770.9|725770.9|727356|725861.5|726767.6|725356|37
1632750570000|2021-09-27 13:49:30|726771.5|725771.5|726830.3|725830.3|726833.4|725833.4|726704.3|725704.3|36
1632750580000|2021-09-27 13:49:40|726828.5|725828.5|726892|725892|727327.2|725894.8|726816.8|725324.5|32
1632750590000|2021-09-27 13:49:50|726887.7|725887.7|727027.6|726027.6|727027.6|726027.6|726887.7|725887.7|36
1632750600000|2021-09-27 13:50:00|727031.9|726031.9|727054|726054|727066.9|726066.9|727031.9|726031.9|33
1632750610000|2021-09-27 13:50:10|727049.8|726049.8|727061.8|726061.8|727070.7|726070.7|727049.3|726049.3|37
1632750620000|2021-09-27 13:50:20|727061.9|726061.9|727104.3|726104.3|727113.7|726113.7|727061.8|726061.8|33
1632750630000|2021-09-27 13:50:30|727099|726099|727076|726076|727567|726101.1|727054|725562.7|37
1632750640000|2021-09-27 13:50:40|727069.6|726069.6|727521.7|725521.7|727521.7|726071.5|727005.4|725496.6|38
1632750650000|2021-09-27 13:50:50|727018.1|726018.1|727053.6|726053.6|727583.8|726114.9|727018.1|725539.6|36
1632750660000|2021-09-27 13:51:00|727050.7|726050.7|727297.3|725297.3|727574.8|726073.9|726773.7|725277.2|37
1632750670000|2021-09-27 13:51:10|727299.4|725299.4|726776.1|725776.1|727299.4|725780|726764|725259.8|39
1632750680000|2021-09-27 13:51:20|727288|725288|727303.2|725303.2|727311|725784.9|726764.2|725268.7|39
1632750690000|2021-09-27 13:51:30|727309.4|725309.4|727305.8|725305.8|727326.5|725326.5|727292.4|725292.4|38
1632750700000|2021-09-27 13:51:40|727307.2|725307.2|726767.8|725767.8|727324.6|725815.4|726763.6|725281.1|34
1632750710000|2021-09-27 13:51:50|726766.2|725766.2|727356.1|725356.1|727356.1|725813.1|726765.9|725310.1|35
1632750720000|2021-09-27 13:52:00|727408.4|725408.4|727423.2|725423.2|727459.9|725977.7|726921|725408.4|39
1632750730000|2021-09-27 13:52:10|727429.5|725429.5|727376|725376|727432.6|725895.3|726892.1|725363.1|40
1632750740000|2021-09-27 13:52:20|727381.5|725381.5|727375.8|725375.8|727429.5|725945|726925|725375.8|39
1632750750000|2021-09-27 13:52:30|727382.4|725382.4|727390.4|725390.4|727412.2|725891.5|726891.5|725381.3|32
1632750760000|2021-09-27 13:52:40|727392.4|725392.4|727363.5|725363.5|727392.4|725857.2|726857.2|725345.9|36
1632750770000|2021-09-27 13:52:50|727367.4|725367.4|727396.3|725396.3|727417.1|725940.3|726900.8|725367.4|36
1632750780000|2021-09-27 13:53:00|727375.4|725375.4|727347.4|725347.4|727375.4|725854.5|726854.5|725347.4|37
1632750790000|2021-09-27 13:53:10|727345.7|725345.7|727375.8|725375.8|727375.8|725375.8|727345.7|725345.7|38
1632750800000|2021-09-27 13:53:20|727368.3|725368.3|726897|725897|727382.3|725901.2|726859.8|725355.6|37
1632750810000|2021-09-27 13:53:30|726905.4|725905.4|726880.6|725880.6|726905.4|725905.4|726861.2|725861.2|37
1632750820000|2021-09-27 13:53:40|726880.1|725880.1|726945.9|725945.9|726949.6|725949.6|726880.1|725880.1|37
1632750830000|2021-09-27 13:53:50|727443.8|725443.8|727429.5|725429.5|727443.8|725950|726916.9|725429.5|35
1632750840000|2021-09-27 13:54:00|727429|725429|726961.2|725961.2|727429|725962.5|726926.7|725427.6|31
1632750850000|2021-09-27 13:54:10|726959.5|725959.5|726960.3|725960.3|726966.2|725966.2|726949.8|725949.8|28
1632750860000|2021-09-27 13:54:20|726960.1|725960.1|726956.2|725956.2|726966.8|725966.8|726953.3|725953.3|26
1632750870000|2021-09-27 13:54:30|726956.6|725956.6|726959|725959|726969|725969|726951.9|725951.9|31
1632750880000|2021-09-27 13:54:40|726959.6|725959.6|726959.1|725959.1|726968.4|725968.4|726956.4|725956.4|31
1632750890000|2021-09-27 13:54:50|726959.7|725959.7|726958.4|725958.4|727443.8|725971.5|726921.2|725443.8|36
1632750900000|2021-09-27 13:55:00|726957.4|725957.4|726965.7|725965.7|726985.1|725985.1|726941.6|725941.6|38
1632750910000|2021-09-27 13:55:10|726967.3|725967.3|726979.5|725979.5|726995.1|725995.1|726965.5|725965.5|37
1632750920000|2021-09-27 13:55:20|726966.6|725966.6|727010.8|726010.8|727026.4|726026.4|726966.6|725966.6|38
1632750930000|2021-09-27 13:55:30|727005.5|726005.5|726979.6|725979.6|727006.1|726006.1|726963.4|725963.4|37
1632750940000|2021-09-27 13:55:40|726997.1|725997.1|726926.4|725926.4|726998.5|725998.5|726917.1|725917.1|38
1632750950000|2021-09-27 13:55:50|726945.2|725945.2|726881.6|725881.6|726945.2|725945.2|726868.6|725868.6|36
1632750960000|2021-09-27 13:56:00|726880.2|725880.2|726829|725829|727338.4|725880.2|726827.5|725332.8|38
1632750970000|2021-09-27 13:56:10|726828.9|725828.9|726831.4|725831.4|726849.2|725849.2|726819.5|725819.5|33
1632750980000|2021-09-27 13:56:20|726831.1|725831.1|726842.3|725842.3|726853.6|725853.6|726829.7|725829.7|36
1632750990000|2021-09-27 13:56:30|726821.7|725821.7|726782.7|725782.7|726831.9|725831.9|726772|725772|32
1632751000000|2021-09-27 13:56:40|726783.5|725783.5|726803.8|725803.8|726805.5|725805.5|726782.4|725782.4|30
1632751010000|2021-09-27 13:56:50|726805|725805|726789.4|725789.4|726821|725821|726789.4|725789.4|38
1632751020000|2021-09-27 13:57:00|726789.6|725789.6|726819.3|725819.3|726819.3|725819.3|726681.8|725681.8|40
1632751030000|2021-09-27 13:57:10|726814.3|725814.3|726800.1|725800.1|727308.6|725814.3|726776|725296.4|39
1632751040000|2021-09-27 13:57:20|726794.8|725794.8|726786.6|725786.6|726799.1|725799.1|726772.4|725772.4|35
1632751050000|2021-09-27 13:57:30|726787|725787|726755.9|725755.9|726787.6|725787.6|726731.6|725731.6|35
1632751060000|2021-09-27 13:57:40|726758.5|725758.5|726672.4|725672.4|726759.4|725759.4|726657.7|725657.7|35
1632751070000|2021-09-27 13:57:50|726672.1|725672.1|726635.7|725635.7|726678.7|725678.7|726634.1|725634.1|37
1632751080000|2021-09-27 13:58:00|726634.3|725634.3|726651.6|725651.6|726686.2|725686.2|726626.3|725626.3|40
1632751090000|2021-09-27 13:58:10|726625.9|725625.9|726647.2|725647.2|726683.2|725683.2|726625.9|725625.9|37
1632751100000|2021-09-27 13:58:20|726648.3|725648.3|726654|725654|726679.1|725679.1|726648.3|725648.3|32
1632751110000|2021-09-27 13:58:30|726655.7|725655.7|726715.8|725715.8|726716.2|725716.2|726651.8|725651.8|36
1632751120000|2021-09-27 13:58:40|726716.5|725716.5|726678.2|725678.2|727208.5|725747.3|726678.2|725177.3|37
1632751130000|2021-09-27 13:58:50|726684.3|725684.3|726720.9|725720.9|727217.8|725728.2|726684.3|725195.7|38
1632751140000|2021-09-27 13:59:00|726721.6|725721.6|726718.9|725718.9|726727.7|725727.7|726704.2|725704.2|38
1632751150000|2021-09-27 13:59:10|726721|725721|726689.9|725689.9|726721|725721|726676.8|725676.8|37
1632751160000|2021-09-27 13:59:20|726689.7|725689.7|726685.9|725685.9|727194.7|725699|726680.1|725194.2|35
1632751170000|2021-09-27 13:59:30|726686.2|725686.2|726630.8|725630.8|726688.2|725688.2|726630.8|725630.8|35
1632751180000|2021-09-27 13:59:40|726628.5|725628.5|726645.8|725645.8|726657.1|725657.1|726628.5|725628.5|34
1632751190000|2021-09-27 13:59:50|726641.4|725641.4|726638.8|725638.8|726655.2|725655.2|726633.9|725633.9|28
1632751200000|2021-09-27 14:00:00|726641.7|725641.7|726705.3|725705.3|727209.1|725716.2|726638.1|725205|38
1632751210000|2021-09-27 14:00:10|726707.3|725707.3|726709.6|725709.6|727220.2|725721.5|726701.3|725206|36
1632751220000|2021-09-27 14:00:20|726712.4|725712.4|726716|725716|726733.9|725733.9|726703.8|725703.8|37
1632751230000|2021-09-27 14:00:30|726716.9|725716.9|726719.4|725719.4|726721.1|725721.1|726710.2|725710.2|34
1632751240000|2021-09-27 14:00:40|726721.5|725721.5|726724.7|725724.7|726728.4|725728.4|726692.4|725692.4|34
1632751250000|2021-09-27 14:00:50|726727.2|725727.2|726682.7|725682.7|726727.2|725727.2|726676.2|725676.2|36
1632751260000|2021-09-27 14:01:00|726677.5|725677.5|726635|725635|727202.5|725709.2|726635|725191.1|36
1632751270000|2021-09-27 14:01:10|726637.5|725637.5|726687.1|725687.1|726698.4|725698.4|726629.1|725629.1|38
1632751280000|2021-09-27 14:01:20|726688.6|725688.6|726705.4|725705.4|726738.9|725738.9|726678.3|725678.3|39
1632751290000|2021-09-27 14:01:30|726707.1|725707.1|726706.6|725706.6|726707.1|725707.1|726658.8|725658.8|33
1632751300000|2021-09-27 14:01:40|726706.8|725706.8|726748|725748|726755.2|725755.2|726691.9|725691.9|36
1632751310000|2021-09-27 14:01:50|726751.6|725751.6|726746.7|725746.7|727273.7|725798.5|726746.4|725247.7|38
1632751320000|2021-09-27 14:02:00|727243.4|725243.4|726687.2|725687.2|727243.4|725751.3|726676.7|725230.2|37
1632751330000|2021-09-27 14:02:10|726686.9|725686.9|726647.4|725647.4|726687.9|725687.9|726620.3|725620.3|39
1632751340000|2021-09-27 14:02:20|726650.6|725650.6|726623.1|725623.1|727110.8|725650.6|726595.2|725110.8|35
1632751350000|2021-09-27 14:02:30|726619.7|725619.7|727122.9|725122.9|727142.5|725647.9|726617.5|725122.9|33
1632751360000|2021-09-27 14:02:40|727121|725121|726612.1|725612.1|727121|725624.3|726608.9|725120.8|30
1632751370000|2021-09-27 14:02:50|726612.8|725612.8|726562.5|725562.5|726621.9|725621.9|726562.5|725562.5|30
1632751380000|2021-09-27 14:03:00|726562.9|725562.9|726542.5|725542.5|726562.9|725562.9|726532.9|725532.9|36
1632751390000|2021-09-27 14:03:10|726539.5|725539.5|726554|725554|726554|725554|726524.5|725524.5|34
1632751400000|2021-09-27 14:03:20|726549.4|725549.4|726560.1|725560.1|727051|725560.1|726545.1|725046.7|27
1632751410000|2021-09-27 14:03:30|726558.1|725558.1|726599.8|725599.8|726631.2|725631.2|726558.1|725558.1|39
1632751420000|2021-09-27 14:03:40|726609.8|725609.8|726592.5|725592.5|726630.2|725630.2|726592.5|725592.5|34
1632751430000|2021-09-27 14:03:50|726591.4|725591.4|726563.8|725563.8|726605.6|725605.6|726532.1|725532.1|37
1632751440000|2021-09-27 14:04:00|726564.3|725564.3|726550.6|725550.6|726573.2|725573.2|726543.3|725543.3|29
1632751450000|2021-09-27 14:04:10|726546.3|725546.3|726486.1|725486.1|726992.9|725550.7|726452.6|724981.5|37
1632751460000|2021-09-27 14:04:20|726485.7|725485.7|726485.9|725485.9|726495.1|725495.1|726468.3|725468.3|34
1632751470000|2021-09-27 14:04:30|726484.7|725484.7|726471.2|725471.2|726487.2|725487.2|726465.6|725465.6|29
1632751480000|2021-09-27 14:04:40|726473.4|725473.4|726475.2|725475.2|726494.2|725494.2|726472.9|725472.9|30
1632751490000|2021-09-27 14:04:50|726476|725476|726567.1|725567.1|726570.7|725570.7|726476|725476|31
1632751500000|2021-09-27 14:05:00|726553.7|725553.7|726554.2|725554.2|727056.5|725567.2|726550.4|725051.5|32
1632751510000|2021-09-27 14:05:10|726554.4|725554.4|726609.9|725609.9|727110.9|725618.7|726518|725056.1|34
1632751520000|2021-09-27 14:05:20|726609.1|725609.1|726486.5|725486.5|727026.6|725609.1|726485.8|725026.6|36
1632751530000|2021-09-27 14:05:30|726491.2|725491.2|726474.6|725474.6|726494.8|725494.8|726471.2|725471.2|24
1632751540000|2021-09-27 14:05:40|726479.2|725479.2|726449.8|725449.8|726481.5|725481.5|726428.3|725428.3|29
1632751550000|2021-09-27 14:05:50|726440.4|725440.4|726468.4|725468.4|726468.4|725468.4|726422.8|725422.8|29
1632751560000|2021-09-27 14:06:00|726467.8|725467.8|727012.6|725012.6|727012.6|725504|726449.4|724955.5|37
1632751570000|2021-09-27 14:06:10|727005.2|725005.2|726465.4|725465.4|727005.6|725500.4|726445.4|724997.6|37
1632751580000|2021-09-27 14:06:20|726467.7|725467.7|726932.5|724932.5|726932.5|725467.7|726407.8|724912.9|38
1632751590000|2021-09-27 14:06:30|726936.5|724936.5|726416.8|725416.8|726936.5|725443.3|726412.3|724918.9|39
1632751600000|2021-09-27 14:06:40|726418.2|725418.2|726430.7|725430.7|726933.6|725430.7|726412.1|724923.5|34
1632751610000|2021-09-27 14:06:50|726430.2|725430.2|726476.9|725476.9|726997.6|725524.6|726428.4|724969.6|37
1632751620000|2021-09-27 14:07:00|726475.6|725475.6|726345.3|725345.3|726970.6|725475.6|726338.2|724941.8|38
1632751630000|2021-09-27 14:07:10|726348|725348|726353.9|725353.9|726374.5|725374.5|726326.6|725326.6|37
1632751640000|2021-09-27 14:07:20|726355.4|725355.4|726936.2|724936.2|726940.1|725427.5|726355.4|724902.8|39
1632751650000|2021-09-27 14:07:30|726936.7|724936.7|727041.7|725041.7|727041.7|725522.2|726424|724936.7|39
1632751660000|2021-09-27 14:07:40|727032.2|725032.2|727055.2|725055.2|727088.7|725581.1|726533.3|725032.2|37
1632751670000|2021-09-27 14:07:50|727057|725057|726558|725558|727064.1|725560.9|726536.5|725057|35
1632751680000|2021-09-27 14:08:00|726561.6|725561.6|726581.2|725581.2|726609.2|725609.2|726557.3|725557.3|38
1632751690000|2021-09-27 14:08:10|726592.6|725592.6|726675.1|725675.1|726681.2|725681.2|726584.1|725584.1|36
1632751700000|2021-09-27 14:08:20|726676.4|725676.4|726677|725677|727195|725700.6|726619.6|725164.8|39
1632751710000|2021-09-27 14:08:30|726685.6|725685.6|726701.9|725701.9|726711.8|725711.8|726681.9|725681.9|37
1632751720000|2021-09-27 14:08:40|726687.8|725687.8|726619.7|725619.7|726700.9|725700.9|726613.1|725613.1|36
1632751730000|2021-09-27 14:08:50|726621.3|725621.3|726674|725674|727158.5|725677.2|726620.9|725158.5|39
1632751740000|2021-09-27 14:09:00|726675.4|725675.4|726640|725640|727173.8|725675.8|726634.9|725132.3|38
1632751750000|2021-09-27 14:09:10|726640.6|725640.6|726616.5|725616.5|727171.5|725678.5|726598.1|725162.3|39
1632751760000|2021-09-27 14:09:20|726591.3|725591.3|726604|725604|726613.5|725613.5|726589.2|725589.2|37
1632751770000|2021-09-27 14:09:30|726605.6|725605.6|726606.7|725606.7|726621.8|725621.8|726594.4|725594.4|32
1632751780000|2021-09-27 14:09:40|726605.3|725605.3|726703.6|725703.6|727166.4|725710.2|726603.7|725150.7|34
1632751790000|2021-09-27 14:09:50|726705.9|725705.9|726717.1|725717.1|727249.7|725751.5|726662|725226.8|37
1632751800000|2021-09-27 14:10:00|726730.9|725730.9|726728.5|725728.5|727222.6|725746.3|726724.1|725222.6|33
1632751810000|2021-09-27 14:10:10|726726|725726|726652.1|725652.1|726726.2|725726.2|726621.1|725621.1|36
1632751820000|2021-09-27 14:10:20|726650.9|725650.9|726621|725621|727161.7|725652.9|726621|725149.8|34
1632751830000|2021-09-27 14:10:30|726626.3|725626.3|726656.6|725656.6|726656.6|725656.6|726616.1|725616.1|33
1632751840000|2021-09-27 14:10:40|726655|725655|726757.6|725757.6|727261.8|725760.2|726655|725174.1|39
1632751850000|2021-09-27 14:10:50|727258.6|725258.6|726804.9|725804.9|727309.4|725804.9|726752|725258.2|37
1632751860000|2021-09-27 14:11:00|726810.1|725810.1|727266.2|725266.2|727310.2|725810.1|726753.3|725260.4|36
1632751870000|2021-09-27 14:11:10|726767.5|725767.5|726800.4|725800.4|727269.7|725801.6|726735.9|725256.9|34
1632751880000|2021-09-27 14:11:20|726796.6|725796.6|726824.4|725824.4|726850.8|725850.8|726792.5|725792.5|39
1632751890000|2021-09-27 14:11:30|726826|725826|726878.5|725878.5|727367|725884.9|726825|725367|37
1632751900000|2021-09-27 14:11:40|726882.3|725882.3|726876.9|725876.9|726893.7|725893.7|726870.2|725870.2|35
1632751910000|2021-09-27 14:11:50|726884.5|725884.5|727396.9|725396.9|727396.9|725886.2|726876.1|725374.1|36
1632751920000|2021-09-27 14:12:00|727392.9|725392.9|726840.3|725840.3|727396.7|725884.3|726833.3|725360.1|33
1632751930000|2021-09-27 14:12:10|726844.7|725844.7|726858.3|725858.3|727366.1|725861.3|726842|725358.3|37
1632751940000|2021-09-27 14:12:20|726858.5|725858.5|726876.2|725876.2|727387|725885.5|726858.5|725381.6|33
1632751950000|2021-09-27 14:12:30|726877.7|725877.7|726938.6|725938.6|727446.3|725938.6|726865.4|725368.3|33
1632751960000|2021-09-27 14:12:40|726939.2|725939.2|726776.6|725776.6|727372.8|725952.6|726774.6|725315.8|38
1632751970000|2021-09-27 14:12:50|726768.4|725768.4|726749.6|725749.6|727312.9|725806.7|726749.6|725264.7|36
1632751980000|2021-09-27 14:13:00|726733.9|725733.9|726759|725759|727264.3|725759.5|726733.9|725264.3|33
1632751990000|2021-09-27 14:13:10|726762.5|725762.5|726699.3|725699.3|727248.3|725771.2|726699.3|725231.8|34
1632752000000|2021-09-27 14:13:20|726702.9|725702.9|726711.3|725711.3|727213.2|725746.7|726683.5|725192.4|34
1632752010000|2021-09-27 14:13:30|726713.4|725713.4|727290.5|725290.5|727293.5|725789.7|726698.4|725285.7|36
1632752020000|2021-09-27 14:13:40|726790|725790|726689.9|725689.9|727269.6|725813.6|726689.9|725216|34
1632752030000|2021-09-27 14:13:50|726698.2|725698.2|726700.9|725700.9|726711.4|725711.4|726692.2|725692.2|38
1632752040000|2021-09-27 14:14:00|726699.7|725699.7|726677.7|725677.7|727180.3|725699.7|726649|725160.9|38
1632752050000|2021-09-27 14:14:10|726663.7|725663.7|727270.2|725270.2|727279.6|725763.8|726655.9|725196.9|37
1632752060000|2021-09-27 14:14:20|727274.5|725274.5|726816.6|725816.6|727317.7|725817.2|726814.4|725266.9|33
1632752070000|2021-09-27 14:14:30|726819.1|725819.1|727268.1|725268.1|727297.2|725819.2|726779.2|725268.1|37
1632752080000|2021-09-27 14:14:40|727274.6|725274.6|726746.9|725746.9|727291.2|725787.7|726742.4|725246.2|34
1632752090000|2021-09-27 14:14:50|726744.2|725744.2|726671.5|725671.5|727248|725745|726671.5|725176.6|30
1632752100000|2021-09-27 14:15:00|726677|725677|726644.6|725644.6|727187.8|725684.2|726633.2|725158.2|34
1632752110000|2021-09-27 14:15:10|726645.8|725645.8|727141.6|725141.6|727145.1|725645.8|726614.9|725115.2|35
1632752120000|2021-09-27 14:15:20|727135.2|725135.2|727128|725128|727144.7|725144.7|727120.2|725120.2|37
1632752130000|2021-09-27 14:15:30|727126.4|725126.4|727061.9|725061.9|727128.6|725625.9|726601.7|725055|32
1632752140000|2021-09-27 14:15:40|727069.4|725069.4|727063.6|725063.6|727082.4|725082.4|727055.9|725055.9|35
1632752150000|2021-09-27 14:15:50|727069.6|725069.6|727072.2|725072.2|727076.6|725076.6|727067.4|725067.4|31
1632752160000|2021-09-27 14:16:00|727073.1|725073.1|727097.5|725097.5|727105.8|725105.8|727067.9|725067.9|31
1632752170000|2021-09-27 14:16:10|727095.9|725095.9|726454|725454|727095.9|725469.9|726454|724966|35
1632752180000|2021-09-27 14:16:20|726444.9|725444.9|726432.7|725432.7|726945.1|725448.4|726406.3|724907.2|36
1632752190000|2021-09-27 14:16:30|726429.9|725429.9|726967.6|724967.6|726995|725432.3|726429.9|724917.8|40
1632752200000|2021-09-27 14:16:40|726969.5|724969.5|726415.3|725415.3|726971.8|725417.4|726411.7|724911.7|37
1632752210000|2021-09-27 14:16:50|726907.2|724907.2|726929.4|724929.4|726936.1|724936.1|726905.7|724905.7|27
1632752220000|2021-09-27 14:17:00|726937.1|724937.1|726977.2|724977.2|726986.3|724986.3|726934.4|724934.4|29
1632752230000|2021-09-27 14:17:10|726978.6|724978.6|726974.8|724974.8|726991.7|725490.3|726460.1|724963.6|32
1632752240000|2021-09-27 14:17:20|726986.5|724986.5|726992|724992|726998.2|725502.2|726480|724979.4|33
1632752250000|2021-09-27 14:17:30|726991.2|724991.2|726967.5|724967.5|726991.2|725493.9|726454|724960|36
1632752260000|2021-09-27 14:17:40|726957.5|724957.5|726319.9|725319.9|726957.5|725440.3|726301.8|724920.7|23
1632752270000|2021-09-27 14:17:50|726316.6|725316.6|726392.7|725392.7|726913.5|725413.7|726316.6|724836|35
1632752280000|2021-09-27 14:18:00|726887.6|724887.6|726418.2|725418.2|726933.5|725426.8|726399.7|724887.6|36
1632752290000|2021-09-27 14:18:10|726417.2|725417.2|726431.7|725431.7|726939.5|725437.2|726417.2|724918.5|33
1632752300000|2021-09-27 14:18:20|726431.5|725431.5|726426.1|725426.1|726436.8|725436.8|726409.8|725409.8|31
1632752310000|2021-09-27 14:18:30|726423.6|725423.6|726425.7|725425.7|726937.4|725440.3|726421.9|724935.2|34
1632752320000|2021-09-27 14:18:40|726428|725428|726423.2|725423.2|726929.4|725430.1|726414.4|724923.1|38
1632752330000|2021-09-27 14:18:50|726425.3|725425.3|726423.2|725423.2|726931.8|725428.7|726413|724917.8|32
1632752340000|2021-09-27 14:19:00|726426.3|725426.3|726353.9|725353.9|726854|725426.3|726341.5|724841.9|36
1632752350000|2021-09-27 14:19:10|726352.3|725352.3|726854|724854|726861.5|725357.7|726352.2|724850|30
1632752360000|2021-09-27 14:19:20|726851.6|724851.6|726896.1|724896.1|726901.3|725396.4|726379.7|724851.6|35
1632752370000|2021-09-27 14:19:30|726894|724894|726847.1|724847.1|726895.6|724895.6|726837.2|724837.2|33
1632752380000|2021-09-27 14:19:40|726847.6|724847.6|726307.8|725307.8|726847.9|725332.3|726301.7|724819.8|23
1632752390000|2021-09-27 14:19:50|726309.8|725309.8|726211.8|725211.8|726721.7|725314.9|726206.3|724717.2|24
1632752400000|2021-09-27 14:20:00|726709.4|724709.4|726736.4|724736.4|726736.5|725233.6|726218.6|724702.8|33
1632752410000|2021-09-27 14:20:10|726737.7|724737.7|726796.8|724796.8|726839|725323.2|726215.7|724736.1|36
1632752420000|2021-09-27 14:20:20|726795.8|724795.8|726797.8|724797.8|726800.7|725300.2|726294|724795.8|24
1632752430000|2021-09-27 14:20:30|726791.4|724791.4|726753.2|724753.2|726792.3|725293.6|726292.2|724744.6|32
1632752440000|2021-09-27 14:20:40|726752.9|724752.9|726757.5|724757.5|726767.8|725259.4|726259.4|724752.7|32
1632752450000|2021-09-27 14:20:50|726757.1|724757.1|726759.9|724759.9|726762|724762|726756.7|724756.7|25
1632752460000|2021-09-27 14:21:00|726759|724759|726781.6|724781.6|726785.3|725285|726273.3|724754.4|31
1632752470000|2021-09-27 14:21:10|726783|724783|726879.1|724879.1|726888.2|725389.3|726260.7|724764.3|37
1632752480000|2021-09-27 14:21:20|726880.3|724880.3|726887.8|724887.8|726908.7|725401.5|726382.6|724876.1|38
1632752490000|2021-09-27 14:21:30|726878.7|724878.7|726865.3|724865.3|726899.7|725389.8|726356.9|724842.5|31
1632752500000|2021-09-27 14:21:40|726857.3|724857.3|726882.1|724882.1|726897.7|725384.6|726379|724857.3|33
1632752510000|2021-09-27 14:21:50|726880.8|724880.8|726442.8|725442.8|726948|725447.7|726427.4|724880.8|36
1632752520000|2021-09-27 14:22:00|726448|725448|726414.2|725414.2|726966.8|725462.8|726413.3|724910.8|33
1632752530000|2021-09-27 14:22:10|726441.7|725441.7|726924.1|724924.1|726942.9|725443.9|726421.9|724921.1|35
1632752540000|2021-09-27 14:22:20|726930.5|724930.5|726922.2|724922.2|726938.8|725442.5|726435.3|724892.4|31
1632752550000|2021-09-27 14:22:30|726929.6|724929.6|726939.4|724939.4|726947.2|725448|726418.7|724895.9|35
1632752560000|2021-09-27 14:22:40|726941.7|724941.7|727007.6|725007.6|727017|725496|726460.5|724934.4|35
1632752570000|2021-09-27 14:22:50|727005.8|725005.8|727022.8|725022.8|727028.7|725543.2|726521.6|725005.8|23
1632752580000|2021-09-27 14:23:00|727017.3|725017.3|726966.4|724966.4|727022.5|725524.6|726444.8|724935|27
1632752590000|2021-09-27 14:23:10|726963.8|724963.8|726978.7|724978.7|726985|725481.3|726470.8|724958.1|30
1632752600000|2021-09-27 14:23:20|726977.5|724977.5|727000.2|725000.2|727025.1|725025.1|726968.6|724968.6|33
1632752610000|2021-09-27 14:23:30|727002.9|725002.9|726987.4|724987.4|727002.9|725002.9|726979.2|724979.2|20
1632752620000|2021-09-27 14:23:40|726988.9|724988.9|726487.3|725487.3|726988.9|725489.7|726472.8|724975.7|22
1632752630000|2021-09-27 14:23:50|726486.4|725486.4|726406.8|725406.8|726923.3|725486.4|726406.8|724902.3|29
1632752640000|2021-09-27 14:24:00|726410|725410|726429.1|725429.1|726931.9|725454.9|726410|724909.2|34
1632752650000|2021-09-27 14:24:10|726422.4|725422.4|726468.7|725468.7|726967.2|725476|726416.5|724946.1|35
1632752660000|2021-09-27 14:24:20|726471.7|725471.7|726962|724962|726977.1|725471.7|726459.2|724951.3|22
1632752670000|2021-09-27 14:24:30|726962.3|724962.3|726505.2|725505.2|726976.7|725510.4|726444.7|724934.2|35
1632752680000|2021-09-27 14:24:40|726504.4|725504.4|726523.4|725523.4|726530|725530|726499.4|725499.4|29
1632752690000|2021-09-27 14:24:50|726523.9|725523.9|726525|725525|726529.6|725529.6|726508.6|725508.6|18
1632752700000|2021-09-27 14:25:00|726522.7|725522.7|726506.5|725506.5|726983.9|725528.4|726460.3|724983.9|36
1632752710000|2021-09-27 14:25:10|726504.3|725504.3|726532.6|725532.6|726553.8|725553.8|726497.5|725497.5|33
1632752720000|2021-09-27 14:25:20|726534.3|725534.3|726570.1|725570.1|726588|725588|726508|725508|30
1632752730000|2021-09-27 14:25:30|726567.6|725567.6|726528.7|725528.7|727021.9|725571.5|726504.8|725021.9|26
1632752740000|2021-09-27 14:25:40|726529|725529|726537.7|725537.7|726538.9|725538.9|726517.6|725517.6|30
1632752750000|2021-09-27 14:25:50|726538.5|725538.5|726534.1|725534.1|726544.7|725544.7|726524.6|725524.6|29
1632752760000|2021-09-27 14:26:00|726538.9|725538.9|726954.3|724954.3|727030.9|725542|726454.2|724954.3|35
1632752770000|2021-09-27 14:26:10|726957|724957|726443.2|725443.2|726957|725452.1|726442.1|724943.3|30
1632752780000|2021-09-27 14:26:20|726443.7|725443.7|726451.3|725451.3|726453|725453|726439|725439|24
1632752790000|2021-09-27 14:26:30|726447.8|725447.8|726498.1|725498.1|726974|725503.1|726447.8|724939.3|36
1632752800000|2021-09-27 14:26:40|726501.5|725501.5|726394.1|725394.1|727000.4|725505.3|726394.1|724951.3|36
1632752810000|2021-09-27 14:26:50|726395.4|725395.4|726390.3|725390.3|726905.7|725428.2|726389.3|724898.4|34
1632752820000|2021-09-27 14:27:00|726889.8|724889.8|726338|725338|726973.7|725468.8|726313.8|724833.2|33
1632752830000|2021-09-27 14:27:10|726338.4|725338.4|726349.5|725349.5|726864.6|725363.3|726329.6|724826.2|30
1632752840000|2021-09-27 14:27:20|726349.7|725349.7|726906.1|724906.1|726947.7|725423.5|726349.7|724842.1|34
1632752850000|2021-09-27 14:27:30|726910|724910|726393.3|725393.3|726912.3|725406.6|726392.6|724883.4|31
1632752860000|2021-09-27 14:27:40|726395.1|725395.1|726854.3|724854.3|726926.1|725423.8|726370.8|724854.3|37
1632752870000|2021-09-27 14:27:50|726847.2|724847.2|726276.9|725276.9|726850.9|725346.9|726273|724811.4|33
1632752880000|2021-09-27 14:28:00|726781.8|724781.8|726742.7|724742.7|726782.9|725281.3|726262.9|724742.7|33
1632752890000|2021-09-27 14:28:10|726746.4|724746.4|726742.2|724742.2|726753.9|725260.8|726253.7|724728.3|33
1632752900000|2021-09-27 14:28:20|726752.4|724752.4|726217.9|725217.9|726755.8|725228|726195.4|724709.6|33
1632752910000|2021-09-27 14:28:30|726227.5|725227.5|726224.5|725224.5|726730.2|725227.5|726208.5|724719.4|17
1632752920000|2021-09-27 14:28:40|726234.6|725234.6|726140.2|725140.2|726737|725234.6|726140.2|724647.6|31
1632752930000|2021-09-27 14:28:50|726145.4|725145.4|726135.6|725135.6|726644.9|725156.6|726124.7|724634.2|31
1632752940000|2021-09-27 14:29:00|726133.2|725133.2|726131.5|725131.5|726136.7|725136.7|726114.7|725114.7|17
1632752950000|2021-09-27 14:29:10|726623.8|724623.8|726101.3|725101.3|726626.3|725110|726086.2|724617.3|26
1632752960000|2021-09-27 14:29:20|726102.5|725102.5|726107.1|725107.1|726114.6|725114.6|726093.7|725093.7|34
1632752970000|2021-09-27 14:29:30|726098.3|725098.3|726023.1|725023.1|726098.3|725098.3|726023.1|725023.1|28
1632752980000|2021-09-27 14:29:40|726034.4|725034.4|726038.5|725038.5|726042.2|725042.2|726011.2|725011.2|32
1632752990000|2021-09-27 14:29:50|726541|724541|726564.1|724564.1|726581.8|724581.8|726540.6|724540.6|32
1632753000000|2021-09-27 14:30:00|726563.8|724563.8|726059.5|725059.5|726568.5|725061.9|726053.9|724556.2|24
1632753010000|2021-09-27 14:30:10|726061.7|725061.7|726123.4|725123.4|726134.8|725134.8|726061.7|725061.7|31
1632753020000|2021-09-27 14:30:20|726117.1|725117.1|726117.1|725117.1|726622.4|725131.8|726098.4|724622.4|35
1632753030000|2021-09-27 14:30:30|726115|725115|726143.4|725143.4|726150.7|725150.7|726115|725115|34
1632753040000|2021-09-27 14:30:40|726143.7|725143.7|726139|725139|726636.4|725148.3|726138.3|724636.4|30
1632753050000|2021-09-27 14:30:50|726138.4|725138.4|726124.9|725124.9|726615.7|725138.4|726108.5|724615.7|34
1632753060000|2021-09-27 14:31:00|726129.1|725129.1|726161|725161|726663.4|725161|726121.2|724640.3|32
1632753070000|2021-09-27 14:31:10|726161.4|725161.4|726239.7|725239.7|726749.3|725251.1|726161.4|724739.3|31
1632753080000|2021-09-27 14:31:20|726243.7|725243.7|726263.2|725263.2|726771.9|725269.2|726230.1|724730|36
1632753090000|2021-09-27 14:31:30|726267.5|725267.5|726253.2|725253.2|726772.6|725268|726243.7|724754.2|30
1632753100000|2021-09-27 14:31:40|726247.8|725247.8|726757.9|724757.9|726762.9|725260.4|726241.9|724747.8|30
1632753110000|2021-09-27 14:31:50|726762.8|724762.8|726765.8|724765.8|726768.1|725257.8|726229.9|724749.9|35
1632753120000|2021-09-27 14:32:00|726766.5|724766.5|726812.9|724812.9|726819.5|725307.4|726288.9|724764.7|34
1632753130000|2021-09-27 14:32:10|726823.3|724823.3|726787.1|724787.1|726848.7|725339.4|726291.4|724774.6|38
1632753140000|2021-09-27 14:32:20|726793.4|724793.4|726745.8|724745.8|726793.4|725259.8|726221|724710.8|38
1632753150000|2021-09-27 14:32:30|726749.7|724749.7|726744.7|724744.7|726782.4|725242.5|726242.5|724742.9|28
1632753160000|2021-09-27 14:32:40|726743.3|724743.3|726259.8|725259.8|726785|725271.3|726252.5|724741.3|29
1632753170000|2021-09-27 14:32:50|726256.5|725256.5|726757.7|724757.7|726774|725273.7|726246.3|724757.7|26
1632753180000|2021-09-27 14:33:00|726252.3|725252.3|726737.4|724737.4|726751.9|725258.6|726225.2|724735.4|28
1632753190000|2021-09-27 14:33:10|726741.9|724741.9|726721.6|724721.6|726741.9|725217.5|726211.5|724714.2|30
1632753200000|2021-09-27 14:33:20|726223.2|725223.2|726190.1|725190.1|726733.5|725223.2|726179|724693.5|27
1632753210000|2021-09-27 14:33:30|726187.2|725187.2|726177.7|725177.7|726693.9|725194.7|726173.1|724675.2|24
1632753220000|2021-09-27 14:33:40|726179.7|725179.7|726691|724691|726694.6|725195.2|726174.6|724680.8|31
1632753230000|2021-09-27 14:33:50|726693.7|724693.7|726701.3|724701.3|726708.8|725200.4|726180|724690|30
1632753240000|2021-09-27 14:34:00|726144.8|725144.8|726653.5|724653.5|726659.2|725160|726144.8|724645.8|14
1632753250000|2021-09-27 14:34:10|726649.1|724649.1|726060.5|725060.5|726659.1|725132.6|726059.2|724567|22
1632753260000|2021-09-27 14:34:20|726064|725064|726063.2|725063.2|726067.1|725067.1|726062.2|725062.2|15
1632753270000|2021-09-27 14:34:30|726062.4|725062.4|726575.6|724575.6|726593.3|725095.8|726060.4|724575.6|23
1632753280000|2021-09-27 14:34:40|726575.3|724575.3|726051.5|725051.5|726575.3|725073.7|726038|724575.3|26
1632753290000|2021-09-27 14:34:50|726049|725049|726053|725053|726064|725064|726043.4|725043.4|26
1632753300000|2021-09-27 14:35:00|726053.1|725053.1|726051.6|725051.6|726059.6|725059.6|726048.7|725048.7|26
1632753310000|2021-09-27 14:35:10|726050.9|725050.9|726049.9|725049.9|726059.3|725059.3|726046.8|725046.8|23
1632753320000|2021-09-27 14:35:20|726049.8|725049.8|726038|725038|726054|725054|726037.8|725037.8|18
1632753330000|2021-09-27 14:35:30|726037.8|725037.8|726023.9|725023.9|726046|725046|726023.9|725023.9|20
1632753340000|2021-09-27 14:35:40|726014.4|725014.4|726007.2|725007.2|726020|725020|726001.8|725001.8|19
1632753350000|2021-09-27 14:35:50|726015.1|725015.1|726529.7|724529.7|726529.7|725026.3|726011.9|724523.5|18
1632753360000|2021-09-27 14:36:00|726526.7|724526.7|725952.4|724952.4|726528.8|725070.1|725924.8|724448|28
1632753370000|2021-09-27 14:36:10|725950.4|724950.4|725968|724968|726469.5|724969.1|725948.5|724469.5|31
1632753380000|2021-09-27 14:36:20|725969.3|724969.3|726055.4|725055.4|726567|725061.4|725951.4|724567|32
1632753390000|2021-09-27 14:36:30|726057.6|725057.6|726065.6|725065.6|726068.6|725068.6|726052.7|725052.7|27
1632753400000|2021-09-27 14:36:40|726062.8|725062.8|726078.2|725078.2|726078.8|725078.8|726062.4|725062.4|21
1632753410000|2021-09-27 14:36:50|726079|725079|726053.8|725053.8|726546.9|725079|726045.8|724546.9|30
1632753420000|2021-09-27 14:37:00|726061.5|725061.5|726014.7|725014.7|726545.3|725061.5|726006.3|724521|34
1632753430000|2021-09-27 14:37:10|726019.8|725019.8|726010.9|725010.9|726516.3|725019.8|725969.5|724489.8|37
1632753440000|2021-09-27 14:37:20|726010.2|725010.2|726531.6|724531.6|726558.2|725076.9|726010.2|724514.4|36
1632753450000|2021-09-27 14:37:30|726027.4|725027.4|726036|725036|726042|725042|726025.4|725025.4|33
1632753460000|2021-09-27 14:37:40|726049.7|725049.7|726016.2|725016.2|726535.4|725049.7|726002.5|724519|33
1632753470000|2021-09-27 14:37:50|726017.2|725017.2|726543.5|724543.5|726581.7|725071|726013.7|724543.5|26
1632753480000|2021-09-27 14:38:00|726034.9|725034.9|726041|725041|726045.9|725045.9|726028.9|725028.9|28
1632753490000|2021-09-27 14:38:10|726043.3|725043.3|726047.3|725047.3|726564|725067.4|726039.4|724564|26
1632753500000|2021-09-27 14:38:20|726050.5|725050.5|726545.9|724545.9|726571.9|725082.6|726043.6|724545.9|24
1632753510000|2021-09-27 14:38:30|726040|725040|726025.7|725025.7|726566.3|725046.4|726022.1|724545.5|38
1632753520000|2021-09-27 14:38:40|726028.2|725028.2|726051.9|725051.9|726065.9|725065.9|726026.2|725026.2|32
1632753530000|2021-09-27 14:38:50|726044.4|725044.4|726058.7|725058.7|726573|725065.5|726036.9|724532.4|25
1632753540000|2021-09-27 14:39:00|726059.8|725059.8|726056.7|725056.7|726067.1|725067.1|726052.4|725052.4|22
1632753550000|2021-09-27 14:39:10|726054.5|725054.5|726062.7|725062.7|726067.5|725067.5|726054.5|725054.5|18
1632753560000|2021-09-27 14:39:20|726057|725057|726064|725064|726070.7|725070.7|726051.4|725051.4|23
1632753570000|2021-09-27 14:39:30|726062.7|725062.7|726068.3|725068.3|726078.3|725078.3|726054.5|725054.5|26
1632753580000|2021-09-27 14:39:40|726072.8|725072.8|726060.6|725060.6|726076.3|725076.3|726048.4|725048.4|16
1632753590000|2021-09-27 14:39:50|726056.7|725056.7|725961.7|724961.7|726472.8|725056.7|725935.7|724471.2|34
1632753600000|2021-09-27 14:40:00|725968.2|724968.2|725898.5|724898.5|725968.2|724968.2|725892|724892|36
1632753610000|2021-09-27 14:40:10|725891.9|724891.9|725915.1|724915.1|725917.1|724917.1|725890.5|724890.5|27
1632753620000|2021-09-27 14:40:20|725904.4|724904.4|725917.9|724917.9|725919.8|724919.8|725897.7|724897.7|33
1632753630000|2021-09-27 14:40:30|725917.6|724917.6|726405.3|724405.3|726405.3|724922.2|725914.6|724405.3|31
1632753640000|2021-09-27 14:40:40|725895|724895|725909.7|724909.7|725921|724921|725895|724895|21
1632753650000|2021-09-27 14:40:50|725910.2|724910.2|725914.9|724914.9|725915.9|724915.9|725909.6|724909.6|15
1632753660000|2021-09-27 14:41:00|725912.7|724912.7|725874.3|724874.3|726389|724913.6|725872.7|724389|26
1632753670000|2021-09-27 14:41:10|726372.5|724372.5|726370.4|724370.4|726372.5|724877.2|725872.5|724368.7|20
1632753680000|2021-09-27 14:41:20|725874.5|724874.5|725889|724889|725894.9|724894.9|725872.9|724872.9|25
1632753690000|2021-09-27 14:41:30|725894.2|724894.2|725882.6|724882.6|725894.2|724894.2|725873.3|724873.3|23
1632753700000|2021-09-27 14:41:40|725882.8|724882.8|725899.6|724899.6|726397.4|724920|725882.4|724396|19
1632753710000|2021-09-27 14:41:50|725906|724906|725877.3|724877.3|726381.8|724906.3|725851.5|724381.1|34
1632753720000|2021-09-27 14:42:00|725885.9|724885.9|725831.1|724831.1|725886.1|724886.1|725810.2|724810.2|29
1632753730000|2021-09-27 14:42:10|725864.5|724864.5|725781.9|724781.9|726315.2|724864.5|725773.5|724315.2|33
1632753740000|2021-09-27 14:42:20|725782.4|724782.4|725803.8|724803.8|725809.7|724809.7|725778.9|724778.9|23
1632753750000|2021-09-27 14:42:30|725808|724808|726343.9|724343.9|726344.9|724841.3|725797|724299.7|22
1632753760000|2021-09-27 14:42:40|726341.5|724341.5|725874.4|724874.4|726341.5|724927.9|725843.3|724341.5|32
1632753770000|2021-09-27 14:42:50|725875.2|724875.2|725870.7|724870.7|726402.5|724900.8|725867.5|724377.7|25
1632753780000|2021-09-27 14:43:00|725856.5|724856.5|725905.7|724905.7|725905.7|724905.7|725853.7|724853.7|32
1632753790000|2021-09-27 14:43:10|725912.1|724912.1|726074.2|725074.2|726573.9|725081.2|725912.1|724461.7|37
1632753800000|2021-09-27 14:43:20|726063.1|725063.1|726061.7|725061.7|726558.7|725063.1|726048.6|724552.7|31
1632753810000|2021-09-27 14:43:30|726063.5|725063.5|726061.1|725061.1|726064.6|725064.6|726061.1|725061.1|14
1632753820000|2021-09-27 14:43:40|726058.9|725058.9|725964.5|724964.5|726565.2|725063.7|725964.5|724485.4|29
1632753830000|2021-09-27 14:43:50|725966.7|724966.7|725991.6|724991.6|726494.8|724997.9|725966.7|724487.3|27
1632753840000|2021-09-27 14:44:00|725990.9|724990.9|725970|724970|726488.7|724995|725943.6|724438.6|33
1632753850000|2021-09-27 14:44:10|725991.8|724991.8|726029.3|725029.3|726532.1|725032.5|725991.8|724522.3|25
1632753860000|2021-09-27 14:44:20|726028.8|725028.8|726025.7|725025.7|726037.8|725037.8|726022.5|725022.5|28
1632753870000|2021-09-27 14:44:30|726027.3|725027.3|725985.3|724985.3|726037.4|725037.4|725984.1|724984.1|35
1632753880000|2021-09-27 14:44:40|725983.5|724983.5|726086|725086|726588.8|725091.9|725983.5|724556.2|33
1632753890000|2021-09-27 14:44:50|726084.8|725084.8|726584.2|724584.2|726602.7|725109.6|726084.8|724580|30
1632753900000|2021-09-27 14:45:00|726041.6|725041.6|726056.9|725056.9|726562.2|725065.6|726036.2|724555.8|37
1632753910000|2021-09-27 14:45:10|726061.5|725061.5|726596.1|724596.1|726605.5|725115.2|726059.9|724569.2|33
1632753920000|2021-09-27 14:45:20|726594|724594|726094.5|725094.5|726607.1|725112.9|726094.5|724591.7|23
1632753930000|2021-09-27 14:45:30|726111.9|725111.9|726147.5|725147.5|726158.9|725158.9|726077.7|725077.7|33
1632753940000|2021-09-27 14:45:40|726148.1|725148.1|726177.6|725177.6|726669.3|725209.8|726148.1|724669.3|37
1632753950000|2021-09-27 14:45:50|726176.8|725176.8|726619.7|724619.7|726647.4|725178.8|726075|724574.3|33
1632753960000|2021-09-27 14:46:00|726121.5|725121.5|726068.1|725068.1|726623.8|725121.5|726068.1|724588|32
1632753970000|2021-09-27 14:46:10|726078.7|725078.7|726082.9|725082.9|726591.6|725085.5|726062.8|724579.5|33
1632753980000|2021-09-27 14:46:20|726078.7|725078.7|726589.8|724589.8|726634.1|725123.8|726077.8|724587.9|29
1632753990000|2021-09-27 14:46:30|726584.9|724584.9|726578.5|724578.5|726586.2|725084.2|726076.2|724578.1|19
1632754000000|2021-09-27 14:46:40|726580.1|724580.1|726080.1|725080.1|726580.1|725093|726068.9|724578|29
1632754010000|2021-09-27 14:46:50|726082.2|725082.2|726596.5|724596.5|726596.5|725111.3|726082.2|724596.4|33
1632754020000|2021-09-27 14:47:00|726609.4|724609.4|726638.9|724638.9|726654.1|725148.7|726130.4|724609.1|34
1632754030000|2021-09-27 14:47:10|726639.3|724639.3|726635.5|724635.5|726642.1|725144.4|726119.8|724634.4|26
1632754040000|2021-09-27 14:47:20|726635.4|724635.4|726653.3|724653.3|726655|725154.2|726150.5|724634.3|30
1632754050000|2021-09-27 14:47:30|726654.8|724654.8|726159.6|725159.6|726658.3|725159.6|726155.8|724652.8|33
1632754060000|2021-09-27 14:47:40|726158.1|725158.1|726641.9|724641.9|726645.2|725167.3|726137.5|724640.2|29
1632754070000|2021-09-27 14:47:50|726652.1|724652.1|726640.6|724640.6|726657.7|725155.7|726138|724640.6|26
1632754080000|2021-09-27 14:48:00|726135.9|725135.9|726638|724638|726650.1|725153.3|726110.8|724597.2|31
1632754090000|2021-09-27 14:48:10|726638.7|724638.7|726638.1|724638.1|726643.1|724643.1|726635.7|724635.7|16
1632754100000|2021-09-27 14:48:20|726640.9|724640.9|726632.8|724632.8|726652|725128.1|726128.1|724611.2|30
1632754110000|2021-09-27 14:48:30|726628.3|724628.3|726091.6|725091.6|726628.3|725104.4|726076.6|724578.3|28
1632754120000|2021-09-27 14:48:40|726090.8|725090.8|726605|724605|726622.1|725106.2|726053.1|724549.1|31
1632754130000|2021-09-27 14:48:50|726627.5|724627.5|726104.3|725104.3|726646.8|725146.9|726100.3|724608|30
1632754140000|2021-09-27 14:49:00|726105.7|725105.7|726603.8|724603.8|726636.4|725151|726103.4|724597.4|38
1632754150000|2021-09-27 14:49:10|726074|725074|726587.3|724587.3|726636.7|725120.4|726071.5|724579|30
1632754160000|2021-09-27 14:49:20|726595.9|724595.9|726076.5|725076.5|726595.9|725082.1|726074.8|724566.2|24
1632754170000|2021-09-27 14:49:30|726077.9|725077.9|726226.9|725226.9|726688.7|725234.8|726077.9|724580|24
1632754180000|2021-09-27 14:49:40|726224|725224|726274.5|725274.5|726781.3|725274.5|726210.2|724716.4|22
1632754190000|2021-09-27 14:49:50|726276.6|725276.6|726318.4|725318.4|726811.6|725329.5|726268|724811.6|28
1632754200000|2021-09-27 14:50:00|726317.3|725317.3|726323.7|725323.7|726829.9|725331|726311.4|724819.6|34
1632754210000|2021-09-27 14:50:10|726321.1|725321.1|726340.5|725340.5|726855.5|725349.4|726314.9|724855.5|20
1632754220000|2021-09-27 14:50:20|726325.3|725325.3|726365.2|725365.2|726862|725368|726325.3|724862|15
1632754230000|2021-09-27 14:50:30|726855.6|724855.6|726320.4|725320.4|726858.6|725361.8|726320.2|724826.5|21
1632754240000|2021-09-27 14:50:40|726320.3|725320.3|726750.2|724750.2|726751.8|725320.4|726232.1|724750.2|26
1632754250000|2021-09-27 14:50:50|726747.4|724747.4|726234.3|725234.3|726747.4|725237.6|726222.7|724722.4|30
1632754260000|2021-09-27 14:51:00|726241.4|725241.4|726233.3|725233.3|726241.4|725241.4|726226.7|725226.7|25
1632754270000|2021-09-27 14:51:10|726236.1|725236.1|726241.6|725241.6|726253.8|725253.8|726216.9|725216.9|29
1632754280000|2021-09-27 14:51:20|726247|725247|726228.8|725228.8|726247|725247|726214.9|725214.9|20
1632754290000|2021-09-27 14:51:30|726228.9|725228.9|726203.2|725203.2|726228.9|725228.9|726193|725193|29
1632754300000|2021-09-27 14:51:40|726201.6|725201.6|726292.7|725292.7|726703.7|725297.5|726188.5|724697.9|31
1632754310000|2021-09-27 14:51:50|726287|725287|726822.4|724822.4|726822.4|725324.6|726287|724814.5|18
1632754320000|2021-09-27 14:52:00|726820.9|724820.9|726322.6|725322.6|726823.1|725325.4|726314.3|724813.4|22
1632754330000|2021-09-27 14:52:10|726337.1|725337.1|726815.5|724815.5|726815.7|725342.6|726291|724815.5|33
1632754340000|2021-09-27 14:52:20|726814|724814|726383.9|725383.9|726873.9|725390.3|726320.5|724814|32
1632754350000|2021-09-27 14:52:30|726386.7|725386.7|726352.4|725352.4|726893.1|725405|726352.4|724858.6|37
1632754360000|2021-09-27 14:52:40|726414.8|725414.8|726410.8|725410.8|726910.8|725417.6|726399.6|724907.3|23
1632754370000|2021-09-27 14:52:50|726410.7|725410.7|726406.2|725406.2|726918.9|725419.1|726399.9|724908|32
1632754380000|2021-09-27 14:53:00|726402.5|725402.5|726874.1|724874.1|726874.1|725408|726363.7|724873.3|28
1632754390000|2021-09-27 14:53:10|726878.4|724878.4|726372.7|725372.7|726889.4|725392.2|726372.7|724848|19
1632754400000|2021-09-27 14:53:20|726373|725373|726874.5|724874.5|726877.3|725373|726373|724871.4|14
1632754410000|2021-09-27 14:53:30|726872.8|724872.8|726387.5|725387.5|726874.3|725387.5|726369.7|724867.3|25
1632754420000|2021-09-27 14:53:40|726384.2|725384.2|726433|725433|726922.1|725433.3|726380.2|724880.8|32
1632754430000|2021-09-27 14:53:50|726432.8|725432.8|726393.1|725393.1|726896.5|725434.5|726362|724876.2|31
1632754440000|2021-09-27 14:54:00|726392.8|725392.8|726438.3|725438.3|726942.1|725439.6|726392.8|724902.8|28
1632754450000|2021-09-27 14:54:10|726440.5|725440.5|726406.9|725406.9|726912.2|725442|726400|724901.2|29
1632754460000|2021-09-27 14:54:20|726408.7|725408.7|726910.2|724910.2|726912|725412.3|726408.7|724904.2|21
1632754470000|2021-09-27 14:54:30|726910.6|724910.6|726908|724908|726919|725400.9|726390.7|724894.4|22
1632754480000|2021-09-27 14:54:40|726901|724901|726947.2|724947.2|726955|725445.8|726402|724901|29
1632754490000|2021-09-27 14:54:50|726952.8|724952.8|726470|725470|726968.3|725477.3|726408.7|724952.8|30
1632754500000|2021-09-27 14:55:00|726469.5|725469.5|726471.9|725471.9|726486|725486|726421.7|725421.7|31
1632754510000|2021-09-27 14:55:10|726457.5|725457.5|726398.9|725398.9|726906.2|725472.6|726386.1|724906.2|32
1632754520000|2021-09-27 14:55:20|726374.2|725374.2|726862.5|724862.5|726862.5|725393.3|726363.9|724862|21
1632754530000|2021-09-27 14:55:30|726858|724858|726363|725363|726863.7|725382.2|726363|724858|20
1632754540000|2021-09-27 14:55:40|726366|725366|726384.4|725384.4|726866.6|725386|726342.2|724839.1|27
1632754550000|2021-09-27 14:55:50|726385.9|725385.9|726388.3|725388.3|726389.7|725389.7|726384.5|725384.5|23
1632754560000|2021-09-27 14:56:00|726387.8|725387.8|726876.4|724876.4|726878.6|725392.4|726378.4|724876.4|24
1632754570000|2021-09-27 14:56:10|726881.1|724881.1|726830.2|724830.2|726881.1|725382.3|726373.3|724823.3|28
1632754580000|2021-09-27 14:56:20|726834.5|724834.5|726345|725345|726856|725347.2|726336|724825|22
1632754590000|2021-09-27 14:56:30|726337.1|725337.1|726828.9|724828.9|726852.8|725337.1|726332.6|724827.2|24
1632754600000|2021-09-27 14:56:40|726831.6|724831.6|726860|724860|726862.1|724862.1|726823.5|724823.5|26
1632754610000|2021-09-27 14:56:50|726862.5|724862.5|726869.9|724869.9|726884.6|725372.3|726372.3|724849.9|31
1632754620000|2021-09-27 14:57:00|726868.2|724868.2|726553.5|725553.5|727054|725553.5|726399.5|724866.6|35
1632754630000|2021-09-27 14:57:10|726557.4|725557.4|726583.9|725583.9|727086.5|725583.9|726533.4|725051.7|29
1632754640000|2021-09-27 14:57:20|726583.1|725583.1|727021|725021|727051.7|725594.9|726516.2|725006|36
1632754650000|2021-09-27 14:57:30|726999.7|724999.7|726917.9|724917.9|727014.1|725504.6|726425.6|724917.9|33
1632754660000|2021-09-27 14:57:40|726904.6|724904.6|726807.8|724807.8|726916|725410.6|726339.7|724790.5|34
1632754670000|2021-09-27 14:57:50|726792.8|724792.8|726701.2|724701.2|726804.8|725290.5|726205.2|724697.2|36
1632754680000|2021-09-27 14:58:00|726692.7|724692.7|726811|724811|726829|724829|726692.7|724692.7|31
1632754690000|2021-09-27 14:58:10|726809.7|724809.7|726830.2|724830.2|726830.2|724830.2|726805.3|724805.3|31
1632754700000|2021-09-27 14:58:20|726827.4|724827.4|726783|724783|726827.4|725313.2|726303.2|724783|29
1632754710000|2021-09-27 14:58:30|726786.7|724786.7|726822.6|724822.6|726833.7|725328.8|726271.4|724785.7|37
1632754720000|2021-09-27 14:58:40|726809.2|724809.2|726825.4|724825.4|726828.4|724828.4|726804.4|724804.4|37
1632754730000|2021-09-27 14:58:50|726824.5|724824.5|726826.1|724826.1|726833.8|725338.8|726336|724801.2|31
1632754740000|2021-09-27 14:59:00|726826.8|724826.8|726823.5|724823.5|726835.3|724835.3|726810|724810|30
1632754750000|2021-09-27 14:59:10|726813.7|724813.7|726323.8|725323.8|726830.8|725334.3|726319.4|724813.7|29
1632754760000|2021-09-27 14:59:20|726321.3|725321.3|726363.8|725363.8|726869.3|725366.9|726308.1|724814|34
1632754770000|2021-09-27 14:59:30|726356.1|725356.1|726349.9|725349.9|726366.8|725366.8|726345.7|725345.7|30
1632754780000|2021-09-27 14:59:40|726350.6|725350.6|726352.2|725352.2|726357.7|725357.7|726346.4|725346.4|28
1632754790000|2021-09-27 14:59:50|726350.4|725350.4|726361.3|725361.3|726367|725367|726319.3|725319.3|34
1632754800000|2021-09-27 15:00:00|726362.9|725362.9|726364.1|725364.1|726847.6|725366.8|726336.6|724845.5|36
1632754810000|2021-09-27 15:00:10|726365.4|725365.4|726943.2|724943.2|726943.2|725451.7|726359|724887.9|36
1632754820000|2021-09-27 15:00:20|726437.8|725437.8|726437.8|725437.8|726459.3|725459.3|726433.6|725433.6|33
1632754830000|2021-09-27 15:00:30|726444.6|725444.6|726444|725444|726449.5|725449.5|726427.9|725427.9|33
1632754840000|2021-09-27 15:00:40|726443.4|725443.4|726447|725447|726967.9|725470.4|726434.8|724965.9|31
1632754850000|2021-09-27 15:00:50|726442.9|725442.9|726452.8|725452.8|726949|725460.3|726436.5|724949|32
1632754860000|2021-09-27 15:01:00|726454.2|725454.2|726445.2|725445.2|726973.5|725473|726434.2|724958.6|28
1632754870000|2021-09-27 15:01:10|726469.9|725469.9|726433.3|725433.3|726943.8|725469.9|726429.1|724934.3|31
1632754880000|2021-09-27 15:01:20|726440.8|725440.8|726441.9|725441.9|726950.7|725446.5|726430.9|724905.2|35
1632754890000|2021-09-27 15:01:30|726442.1|725442.1|726944|724944|726949.5|725442.1|726409.1|724912.9|40
1632754900000|2021-09-27 15:01:40|726439.2|725439.2|726438.4|725438.4|726944.3|725465|726438.4|724937.9|35
1632754910000|2021-09-27 15:01:50|726434.9|725434.9|726519.3|725519.3|727036.1|725541.9|726434.9|724941.1|34
1632754920000|2021-09-27 15:02:00|726992.2|724992.2|726810.2|724810.2|726992.2|725489|726334.1|724801.5|38
1632754930000|2021-09-27 15:02:10|726811.4|724811.4|726758.8|724758.8|726850.8|725304.1|726262.9|724758.2|37
1632754940000|2021-09-27 15:02:20|726767.4|724767.4|726739.3|724739.3|726816.8|725323.7|726268.9|724731.7|36
1632754950000|2021-09-27 15:02:30|726732.2|724732.2|726746.5|724746.5|726752.1|724752.1|726731.5|724731.5|32
1632754960000|2021-09-27 15:02:40|726748.2|724748.2|726648.4|724648.4|726748.9|724748.9|726629.7|724629.7|33
1632754970000|2021-09-27 15:02:50|726647.5|724647.5|726588.6|724588.6|726649.8|725137|726122.9|724568.8|36
1632754980000|2021-09-27 15:03:00|726571.9|724571.9|726588.5|724588.5|726589.5|724589.5|726561.3|724561.3|23
1632754990000|2021-09-27 15:03:10|726572.9|724572.9|726075.5|725075.5|726581.3|725075.5|726075.5|724567.5|17
1632755000000|2021-09-27 15:03:20|726563.6|724563.6|726521.6|724521.6|726563.6|725098.5|726045.2|724521.6|34
1632755010000|2021-09-27 15:03:30|726536.3|724536.3|725968.7|724968.7|726537.5|725047.1|725965.8|724523.3|27
1632755020000|2021-09-27 15:03:40|725967.9|724967.9|725970|724970|725974.5|724974.5|725959.9|724959.9|12
1632755030000|2021-09-27 15:03:50|725972.8|724972.8|725972.5|724972.5|725973.1|724973.1|725963.1|724963.1|16
1632755040000|2021-09-27 15:04:00|725972.8|724972.8|725982.9|724982.9|725990.4|724990.4|725966.4|724966.4|17
1632755050000|2021-09-27 15:04:10|725977.8|724977.8|725937.1|724937.1|725977.8|724977.8|725931.5|724931.5|26
1632755060000|2021-09-27 15:04:20|725939.4|724939.4|725868.2|724868.2|725944.3|724944.3|725862.2|724862.2|23
1632755070000|2021-09-27 15:04:30|725868.9|724868.9|725874|724874|725874|724874|725868.5|724868.5|12
1632755080000|2021-09-27 15:04:40|725874.5|724874.5|725878.5|724878.5|725878.5|724878.5|725870.6|724870.6|9
1632755090000|2021-09-27 15:04:50|725878|724878|725872.1|724872.1|725881.4|724881.4|725871.8|724871.8|14
1632755100000|2021-09-27 15:05:00|725870.2|724870.2|725874.9|724874.9|725877|724877|725869.8|724869.8|18
1632755110000|2021-09-27 15:05:10|725875.8|724875.8|725856.5|724856.5|725875.8|724875.8|725844.6|724844.6|25
1632755120000|2021-09-27 15:05:20|725860.3|724860.3|725853.9|724853.9|725873.9|724873.9|725846.4|724846.4|35
1632755130000|2021-09-27 15:05:30|725854.4|724854.4|725864.6|724864.6|725930.3|724930.3|725854.4|724854.4|29
1632755140000|2021-09-27 15:05:40|725863.3|724863.3|725942.2|724942.2|725942.2|724942.2|725863.3|724863.3|30
1632755150000|2021-09-27 15:05:50|725946.2|724946.2|725944.6|724944.6|725947.4|724947.4|725937.3|724937.3|28
1632755160000|2021-09-27 15:06:00|725940.4|724940.4|725866.6|724866.6|725959.8|724959.8|725852.4|724852.4|35
1632755170000|2021-09-27 15:06:10|725873.4|724873.4|725882.2|724882.2|725907.5|724907.5|725868.7|724868.7|25
1632755180000|2021-09-27 15:06:20|725927.4|724927.4|725868.8|724868.8|725948.8|724948.8|725864.2|724864.2|39
1632755190000|2021-09-27 15:06:30|725870.5|724870.5|725870.3|724870.3|725873.5|724873.5|725870.3|724870.3|24
1632755200000|2021-09-27 15:06:40|725869.8|724869.8|725845.9|724845.9|725886.8|724886.8|725843.7|724843.7|30
1632755210000|2021-09-27 15:06:50|725851.6|724851.6|725854.1|724854.1|725854.1|724854.1|725845.8|724845.8|15
1632755220000|2021-09-27 15:07:00|725854.7|724854.7|725862.3|724862.3|725862.3|724862.3|725849.9|724849.9|18
1632755230000|2021-09-27 15:07:10|725864|724864|725868|724868|725921.8|724921.8|725864|724864|26
1632755240000|2021-09-27 15:07:20|725866.4|724866.4|725882.8|724882.8|725905.9|724905.9|725865.1|724865.1|26
1632755250000|2021-09-27 15:07:30|725908.4|724908.4|725891.3|724891.3|725908.4|724908.4|725888|724888|26
1632755260000|2021-09-27 15:07:40|725892.4|724892.4|725903|724903|725914|724914|725872.2|724872.2|30
1632755270000|2021-09-27 15:07:50|725898.5|724898.5|725890.4|724890.4|725905.5|724905.5|725882.2|724882.2|21
1632755280000|2021-09-27 15:08:00|725889.5|724889.5|725893.2|724893.2|725893.4|724893.4|725883.2|724883.2|18
1632755290000|2021-09-27 15:08:10|725897.5|724897.5|725877.7|724877.7|725924.5|724924.5|725875.1|724875.1|30
1632755300000|2021-09-27 15:08:20|725881.2|724881.2|725877.6|724877.6|725883.2|724883.2|725872.1|724872.1|24
1632755310000|2021-09-27 15:08:30|725875.6|724875.6|725876.4|724876.4|725885|724885|725872.7|724872.7|13
1632755320000|2021-09-27 15:08:40|725878.9|724878.9|725863.1|724863.1|725890.3|724890.3|725863.1|724863.1|23
1632755330000|2021-09-27 15:08:50|725856.4|724856.4|725876.9|724876.9|725877.3|724877.3|725856.4|724856.4|16
1632755340000|2021-09-27 15:09:00|725876.6|724876.6|725877.7|724877.7|725899.6|724899.6|725875|724875|25
1632755350000|2021-09-27 15:09:10|725898|724898|725885.5|724885.5|725905.3|724905.3|725866.6|724866.6|27
1632755360000|2021-09-27 15:09:20|725886.4|724886.4|725922.6|724922.6|725924.6|724924.6|725883.5|724883.5|28
1632755370000|2021-09-27 15:09:30|725919.2|724919.2|725931.5|724931.5|725931.5|724931.5|725905.8|724905.8|25
1632755380000|2021-09-27 15:09:40|725930|724930|726008|725008|726540.5|725113.5|725930|724540.5|31
1632755390000|2021-09-27 15:09:50|726007.6|725007.6|725953.3|724953.3|726007.6|725007.6|725949|724949|28
1632755400000|2021-09-27 15:10:00|725954.1|724954.1|725927|724927|725954.1|724954.1|725881|724881|19
1632755410000|2021-09-27 15:10:10|725920|724920|725950.2|724950.2|725956.4|724956.4|725917.5|724917.5|24
1632755420000|2021-09-27 15:10:20|725943.2|724943.2|725894.6|724894.6|725955.9|724955.9|725894.6|724894.6|17
1632755430000|2021-09-27 15:10:30|725897.3|724897.3|725891.9|724891.9|725903.4|724903.4|725891.9|724891.9|13
1632755440000|2021-09-27 15:10:40|725889.5|724889.5|725892.3|724892.3|725893.7|724893.7|725887.5|724887.5|19
1632755450000|2021-09-27 15:10:50|725894.4|724894.4|725882.1|724882.1|725894.4|724894.4|725878.9|724878.9|18
1632755460000|2021-09-27 15:11:00|725883.6|724883.6|725868.1|724868.1|725897.6|724897.6|725867.9|724867.9|25
1632755470000|2021-09-27 15:11:10|725869|724869|725872.6|724872.6|725886.5|724886.5|725869|724869|23
1632755480000|2021-09-27 15:11:20|725881.9|724881.9|725885.2|724885.2|725889.7|724889.7|725866.1|724866.1|22
1632755490000|2021-09-27 15:11:30|725884.8|724884.8|725882.9|724882.9|725889.4|724889.4|725870.6|724870.6|26
1632755500000|2021-09-27 15:11:40|725883.2|724883.2|725891.4|724891.4|725891.4|724891.4|725879.6|724879.6|17
1632755510000|2021-09-27 15:11:50|725890.4|724890.4|725889.4|724889.4|725896.7|724896.7|725878.9|724878.9|17
1632755520000|2021-09-27 15:12:00|725890|724890|725876.6|724876.6|725891.8|724891.8|725875.2|724875.2|25
1632755530000|2021-09-27 15:12:10|725878.6|724878.6|725912.8|724912.8|725913.7|724913.7|725877.5|724877.5|25
1632755540000|2021-09-27 15:12:20|725905.3|724905.3|725924.3|724924.3|725924.3|724924.3|725905.3|724905.3|18
1632755550000|2021-09-27 15:12:30|725920.4|724920.4|725936.6|724936.6|725945.1|724945.1|725917.9|724917.9|27
1632755560000|2021-09-27 15:12:40|725933.9|724933.9|725951.8|724951.8|725952.3|724952.3|725933.9|724933.9|21
1632755570000|2021-09-27 15:12:50|725948.5|724948.5|726003.3|725003.3|726023.6|725023.6|725945.9|724945.9|33
1632755580000|2021-09-27 15:13:00|726002.5|725002.5|726011.7|725011.7|726022.4|725022.4|725982|724982|28
1632755590000|2021-09-27 15:13:10|726009.3|725009.3|725986.6|724986.6|726018.2|725018.2|725976.9|724976.9|25
1632755600000|2021-09-27 15:13:20|725987.1|724987.1|725989.4|724989.4|726010.3|725010.3|725980|724980|29
1632755610000|2021-09-27 15:13:30|725978.8|724978.8|725942.7|724942.7|725997.4|724997.4|725936|724936|23
1632755620000|2021-09-27 15:13:40|725944.6|724944.6|725883.4|724883.4|725949|724949|725871.4|724871.4|28
1632755630000|2021-09-27 15:13:50|725895.3|724895.3|725894.4|724894.4|725898.7|724898.7|725882|724882|20
1632755640000|2021-09-27 15:14:00|725896.4|724896.4|725890.4|724890.4|725900.6|724900.6|725880.8|724880.8|19
1632755650000|2021-09-27 15:14:10|725890.2|724890.2|725886.6|724886.6|725890.2|724890.2|725883.5|724883.5|12
1632755660000|2021-09-27 15:14:20|725886.8|724886.8|725882.9|724882.9|725889.5|724889.5|725873.6|724873.6|23
1632755670000|2021-09-27 15:14:30|725885.3|724885.3|725883.1|724883.1|725888.2|724888.2|725870.7|724870.7|25
1632755680000|2021-09-27 15:14:40|725884.7|724884.7|725729.3|724729.3|725884.7|724884.7|725729.3|724729.3|19
1632755690000|2021-09-27 15:14:50|725730.5|724730.5|725719.4|724719.4|725730.5|724730.5|725693.6|724693.6|29
1632755700000|2021-09-27 15:15:00|725723|724723|725686.2|724686.2|725723|724723|725667.5|724667.5|28
1632755710000|2021-09-27 15:15:10|725681.6|724681.6|725669.2|724669.2|725681.8|724681.8|725665.4|724665.4|23
1632755720000|2021-09-27 15:15:20|725670|724670|725647.4|724647.4|725670|724670|725637.4|724637.4|31
1632755730000|2021-09-27 15:15:30|725648.5|724648.5|725665.9|724665.9|725688.1|724688.1|725648.5|724648.5|26
1632755740000|2021-09-27 15:15:40|725660.6|724660.6|725685.1|724685.1|725687|724687|725660.6|724660.6|25
1632755750000|2021-09-27 15:15:50|725680.9|724680.9|725695.1|724695.1|725695.9|724695.9|725672.7|724672.7|27
1632755760000|2021-09-27 15:16:00|725696.4|724696.4|725697.1|724697.1|726203.8|724705|725696.4|724200|29
1632755770000|2021-09-27 15:16:10|725693.4|724693.4|725717.3|724717.3|726212.6|724719.4|725669.3|724212.6|32
1632755780000|2021-09-27 15:16:20|725716.9|724716.9|725736.9|724736.9|725739.9|724739.9|725705.2|724705.2|21
1632755790000|2021-09-27 15:16:30|725736.2|724736.2|725777.1|724777.1|725778|724778|725727.3|724727.3|35
1632755800000|2021-09-27 15:16:40|725785.8|724785.8|725774.5|724774.5|725806.5|724806.5|725754.1|724754.1|33
1632755810000|2021-09-27 15:16:50|725771.5|724771.5|725765.1|724765.1|725781.2|724781.2|725744.5|724744.5|28
1632755820000|2021-09-27 15:17:00|725766.1|724766.1|725770.4|724770.4|725789.9|724789.9|725759.8|724759.8|33
1632755830000|2021-09-27 15:17:10|725772.1|724772.1|725766.1|724766.1|725772.1|724772.1|725754.6|724754.6|28
1632755840000|2021-09-27 15:17:20|725764.1|724764.1|725768.9|724768.9|725774.9|724774.9|725759.9|724759.9|26
1632755850000|2021-09-27 15:17:30|725765.7|724765.7|725786.4|724786.4|725802|724802|725759.8|724759.8|21
1632755860000|2021-09-27 15:17:40|725785.4|724785.4|725780.2|724780.2|725785.4|724785.4|725759|724759|28
1632755870000|2021-09-27 15:17:50|725785.5|724785.5|725762.9|724762.9|726256|724785.9|725711.5|724256|29
1632755880000|2021-09-27 15:18:00|725772|724772|725792.7|724792.7|725798.8|724798.8|725768.9|724768.9|28
1632755890000|2021-09-27 15:18:10|725774.2|724774.2|725770.1|724770.1|725793.6|724793.6|725755.3|724755.3|24
1632755900000|2021-09-27 15:18:20|725768.7|724768.7|725671.8|724671.8|725768.7|724768.7|725642.5|724642.5|34
1632755910000|2021-09-27 15:18:30|725668.2|724668.2|725634.1|724634.1|725674.6|724674.6|725616.5|724616.5|35
1632755920000|2021-09-27 15:18:40|725654.4|724654.4|725568.5|724568.5|725654.4|724654.4|725563.1|724563.1|29
1632755930000|2021-09-27 15:18:50|725570.1|724570.1|725570.1|724570.1|725587.6|724587.6|725564.7|724564.7|29
1632755940000|2021-09-27 15:19:00|725556.4|724556.4|725657.5|724657.5|725657.5|724657.5|725556.4|724556.4|31
1632755950000|2021-09-27 15:19:10|725652.7|724652.7|725619.5|724619.5|725654|724654|725614|724614|24
1632755960000|2021-09-27 15:19:20|725616.9|724616.9|725579.4|724579.4|725616.9|724616.9|725562.9|724562.9|34
1632755970000|2021-09-27 15:19:30|725579.6|724579.6|725477|724477|725579.6|724579.6|725422|724422|34
1632755980000|2021-09-27 15:19:40|725469.1|724469.1|725533.4|724533.4|725533.4|724533.4|725443.7|724443.7|40
1632755990000|2021-09-27 15:19:50|725532.2|724532.2|725503|724503|725550.5|724550.5|725499.1|724499.1|36
1632756000000|2021-09-27 15:20:00|725505.4|724505.4|725468.5|724468.5|725515|724515|725467.2|724467.2|37
1632756010000|2021-09-27 15:20:10|725468.2|724468.2|725499.7|724499.7|725499.7|724499.7|725455.3|724455.3|31
1632756020000|2021-09-27 15:20:20|725503.2|724503.2|725525|724525|725563.2|724563.2|725494.2|724494.2|33
1632756030000|2021-09-27 15:20:30|725513.3|724513.3|725483.2|724483.2|725513.3|724513.3|725444|724444|35
1632756040000|2021-09-27 15:20:40|725472.6|724472.6|725456.9|724456.9|725483.1|724483.1|725434.6|724434.6|35
1632756050000|2021-09-27 15:20:50|725457.3|724457.3|725451.5|724451.5|725485.8|724485.8|725428|724428|38
1632756060000|2021-09-27 15:21:00|725445.5|724445.5|725417.7|724417.7|725453|724453|725409.5|724409.5|35
1632756070000|2021-09-27 15:21:10|725418.2|724418.2|725430.3|724430.3|725443.4|724443.4|725418.2|724418.2|33
1632756080000|2021-09-27 15:21:20|725430.2|724430.2|725437.9|724437.9|725455.6|724455.6|725418.4|724418.4|35
1632756090000|2021-09-27 15:21:30|725446.1|724446.1|725426.1|724426.1|725452|724452|725393.2|724393.2|30
1632756100000|2021-09-27 15:21:40|725429.2|724429.2|725440.6|724440.6|725445.4|724445.4|725407|724407|33
1632756110000|2021-09-27 15:21:50|725439.3|724439.3|725397.9|724397.9|725441.6|724441.6|725387.1|724387.1|26
1632756120000|2021-09-27 15:22:00|725403.1|724403.1|725384.9|724384.9|725414.5|724414.5|725376|724376|30
1632756130000|2021-09-27 15:22:10|725374|724374|725320.8|724320.8|725384.1|724384.1|725309.8|724309.8|27
1632756140000|2021-09-27 15:22:20|725318.1|724318.1|725323.1|724323.1|725328.2|724328.2|725318.1|724318.1|30
1632756150000|2021-09-27 15:22:30|725323.5|724323.5|725354|724354|725379.8|724379.8|725323.5|724323.5|33
1632756160000|2021-09-27 15:22:40|725333.5|724333.5|725300.7|724300.7|725343|724343|725300.7|724300.7|32
1632756170000|2021-09-27 15:22:50|725294.5|724294.5|725252.9|724252.9|725294.5|724294.5|725217.1|724217.1|30
1632756180000|2021-09-27 15:23:00|725265.7|724265.7|725273.6|724273.6|725302.4|724302.4|725261.8|724261.8|25
1632756190000|2021-09-27 15:23:10|725269.7|724269.7|725198.8|724198.8|725280.9|724280.9|725198.8|724198.8|26
1632756200000|2021-09-27 15:23:20|725195.5|724195.5|725192.4|724192.4|725205.7|724205.7|725169.9|724169.9|32
1632756210000|2021-09-27 15:23:30|725192.7|724192.7|725188.7|724188.7|725195.4|724195.4|725176.8|724176.8|26
1632756220000|2021-09-27 15:23:40|725191.8|724191.8|725175.1|724175.1|725193.4|724193.4|725173.7|724173.7|28
1632756230000|2021-09-27 15:23:50|725177.4|724177.4|725184.6|724184.6|725190|724190|725174|724174|14
1632756240000|2021-09-27 15:24:00|725203.3|724203.3|725189.6|724189.6|725203.3|724203.3|725180.8|724180.8|27
1632756250000|2021-09-27 15:24:10|725188.3|724188.3|725152.6|724152.6|725191.9|724191.9|725142.2|724142.2|35
1632756260000|2021-09-27 15:24:20|725141.1|724141.1|725139|724139|725155|724155|725135.3|724135.3|28
1632756270000|2021-09-27 15:24:30|725138.5|724138.5|725150.4|724150.4|725166.5|724166.5|725131.7|724131.7|31
1632756280000|2021-09-27 15:24:40|725152|724152|725130.5|724130.5|725152|724152|725129.6|724129.6|27
1632756290000|2021-09-27 15:24:50|725142.1|724142.1|725148.4|724148.4|725159.8|724159.8|725139.4|724139.4|29
1632756300000|2021-09-27 15:25:00|725149|724149|725128.4|724128.4|725157.4|724157.4|725120.2|724120.2|30
1632756310000|2021-09-27 15:25:10|725117.3|724117.3|725120|724120|725156.4|724156.4|725104|724104|30
1632756320000|2021-09-27 15:25:20|725107.8|724107.8|725046|724046|725121.5|724121.5|725021.4|724021.4|35
1632756330000|2021-09-27 15:25:30|725048.8|724048.8|725019.2|724019.2|725057|724057|725018.1|724018.1|29
1632756340000|2021-09-27 15:25:40|725010.2|724010.2|724995.9|723995.9|725034.5|724034.5|724979.9|723979.9|24
1632756350000|2021-09-27 15:25:50|724991.2|723991.2|724984.5|723984.5|725007.9|724007.9|724984.5|723984.5|27
1632756360000|2021-09-27 15:26:00|724982.4|723982.4|724946.9|723946.9|724982.4|723982.4|724946.9|723946.9|35
1632756370000|2021-09-27 15:26:10|724946.6|723946.6|724931.5|723931.5|724964.2|723964.2|724911.5|723911.5|36
1632756380000|2021-09-27 15:26:20|724936.8|723936.8|724926.7|723926.7|724936.8|723936.8|724913.2|723913.2|26
1632756390000|2021-09-27 15:26:30|724914.3|723914.3|724911.7|723911.7|724950|723950|724911.7|723911.7|34
1632756400000|2021-09-27 15:26:40|724914.2|723914.2|724903.3|723903.3|724930.9|723930.9|724893.1|723893.1|33
1632756410000|2021-09-27 15:26:50|724908.9|723908.9|724954.2|723954.2|724954.2|723954.2|724905.1|723905.1|36
1632756420000|2021-09-27 15:27:00|724960.6|723960.6|724957.2|723957.2|725004.1|724004.1|724950|723950|35
1632756430000|2021-09-27 15:27:10|724956.9|723956.9|725014.4|724014.4|725014.9|724014.9|724954.9|723954.9|35
1632756440000|2021-09-27 15:27:20|725007.9|724007.9|725007.4|724007.4|725027.5|724027.5|724991.2|723991.2|25
1632756450000|2021-09-27 15:27:30|725005.8|724005.8|724989|723989|725028.5|724028.5|724981.8|723981.8|29
1632756460000|2021-09-27 15:27:40|724990.7|723990.7|725071.4|724071.4|725115.1|724115.1|724990.7|723990.7|31
1632756470000|2021-09-27 15:27:50|725064.4|724064.4|725064.9|724064.9|725081|724081|725057.1|724057.1|30
1632756480000|2021-09-27 15:28:00|725066.8|724066.8|725102.7|724102.7|725114.1|724114.1|725049|724049|39
1632756490000|2021-09-27 15:28:10|725122.6|724122.6|725141.1|724141.1|725160.6|724160.6|725111.2|724111.2|36
1632756500000|2021-09-27 15:28:20|725143.1|724143.1|725152.9|724152.9|725167.7|724167.7|725143.1|724143.1|28
1632756510000|2021-09-27 15:28:30|725153|724153|725122.5|724122.5|725153.9|724153.9|725103.3|724103.3|30
1632756520000|2021-09-27 15:28:40|725121.2|724121.2|725122.9|724122.9|725143.6|724143.6|725108.2|724108.2|25
1632756530000|2021-09-27 15:28:50|725130.4|724130.4|725062.5|724062.5|725151.1|724151.1|725053.2|724053.2|33
1632756540000|2021-09-27 15:29:00|725057.7|724057.7|725189.5|724189.5|725191.7|724191.7|725052.3|724052.3|33
1632756550000|2021-09-27 15:29:10|725191.5|724191.5|725262.2|724262.2|725267|724267|725187.1|724187.1|37
1632756560000|2021-09-27 15:29:20|725260|724260|725231.5|724231.5|725267.2|724267.2|725223.3|724223.3|32
1632756570000|2021-09-27 15:29:30|725241.6|724241.6|725260.9|724260.9|725262.4|724262.4|725222.9|724222.9|36
1632756580000|2021-09-27 15:29:40|725260.2|724260.2|725264.1|724264.1|725272.7|724272.7|725258.8|724258.8|35
1632756590000|2021-09-27 15:29:50|725265.5|724265.5|725253.7|724253.7|725286.8|724286.8|725250.1|724250.1|32
1632756600000|2021-09-27 15:30:00|725268.5|724268.5|725248.8|724248.8|725268.5|724268.5|725222|724222|33
1632756610000|2021-09-27 15:30:10|725250.3|724250.3|725272.9|724272.9|725273.6|724273.6|725232.7|724232.7|25
1632756620000|2021-09-27 15:30:20|725268.5|724268.5|725271.5|724271.5|725272.8|724272.8|725237.3|724237.3|35
1632756630000|2021-09-27 15:30:30|725270.6|724270.6|725283.1|724283.1|725283.8|724283.8|725256.1|724256.1|23
1632756640000|2021-09-27 15:30:40|725282.5|724282.5|725203.7|724203.7|725292.9|724292.9|725189.6|724189.6|21
1632756650000|2021-09-27 15:30:50|725206.1|724206.1|725208.9|724208.9|725208.9|724208.9|725183.5|724183.5|24
1632756660000|2021-09-27 15:31:00|725207.3|724207.3|725197.7|724197.7|725214.7|724214.7|725190|724190|22
1632756670000|2021-09-27 15:31:10|725196.2|724196.2|725166.9|724166.9|725216.6|724216.6|725166.9|724166.9|24
1632756680000|2021-09-27 15:31:20|725173.7|724173.7|725064.5|724064.5|725173.7|724173.7|725051.7|724051.7|29
1632756690000|2021-09-27 15:31:30|725061.7|724061.7|725066.4|724066.4|725067.2|724067.2|725049.8|724049.8|24
1632756700000|2021-09-27 15:31:40|725068.2|724068.2|725075.9|724075.9|725077.1|724077.1|725044.1|724044.1|28
1632756710000|2021-09-27 15:31:50|725074.3|724074.3|725082.6|724082.6|725082.6|724082.6|725058.9|724058.9|30
1632756720000|2021-09-27 15:32:00|725082.7|724082.7|725053.9|724053.9|725086|724086|725046.9|724046.9|24
1632756730000|2021-09-27 15:32:10|725053.6|724053.6|725128.7|724128.7|725138.5|724138.5|725049.5|724049.5|27
1632756740000|2021-09-27 15:32:20|725132.1|724132.1|725185.5|724185.5|725196.9|724196.9|725125.5|724125.5|36
1632756750000|2021-09-27 15:32:30|725194.6|724194.6|725233.8|724233.8|725297.1|724297.1|725194.6|724194.6|39
1632756760000|2021-09-27 15:32:40|725247.3|724247.3|725129|724129|725247.3|724247.3|725101.9|724101.9|37
1632756770000|2021-09-27 15:32:50|725122.5|724122.5|725109.1|724109.1|725142.5|724142.5|725091.6|724091.6|30
1632756780000|2021-09-27 15:33:00|725104.9|724104.9|725104.2|724104.2|725114.9|724114.9|725090.1|724090.1|32
1632756790000|2021-09-27 15:33:10|725100.4|724100.4|725108.5|724108.5|725113.2|724113.2|725088|724088|27
1632756800000|2021-09-27 15:33:20|725109|724109|725142.9|724142.9|725145.6|724145.6|725108.1|724108.1|28
1632756810000|2021-09-27 15:33:30|725148.5|724148.5|725176.8|724176.8|725176.8|724176.8|725117.1|724117.1|31
1632756820000|2021-09-27 15:33:40|725181.6|724181.6|725225|724225|725682.5|724229.6|725165.1|723682.5|30
1632756830000|2021-09-27 15:33:50|725223.1|724223.1|725286.1|724286.1|725288.8|724288.8|725197.2|724197.2|28
1632756840000|2021-09-27 15:34:00|725284.6|724284.6|725294.6|724294.6|725296.3|724296.3|725271.3|724271.3|31
1632756850000|2021-09-27 15:34:10|725294.3|724294.3|725296.9|724296.9|725297.6|724297.6|725281|724281|27
1632756860000|2021-09-27 15:34:20|725296.8|724296.8|725281.6|724281.6|725296.8|724296.8|725278.7|724278.7|33
1632756870000|2021-09-27 15:34:30|725284.8|724284.8|725267.2|724267.2|725293.3|724293.3|725267.2|724267.2|20
1632756880000|2021-09-27 15:34:40|725296.1|724296.1|725233.2|724233.2|725298.2|724298.2|725233.2|724233.2|23
1632756890000|2021-09-27 15:34:50|725229.1|724229.1|725250.4|724250.4|725253|724253|725227.8|724227.8|31
1632756900000|2021-09-27 15:35:00|725246.7|724246.7|725160.6|724160.6|725246.7|724246.7|725140|724140|34
1632756910000|2021-09-27 15:35:10|725160.3|724160.3|725141|724141|725171.2|724171.2|725141|724141|27
1632756920000|2021-09-27 15:35:20|725146.7|724146.7|725197.7|724197.7|725197.7|724197.7|725144|724144|35
1632756930000|2021-09-27 15:35:30|725191|724191|725160|724160|725662.5|724191|725124.2|723662.5|31
1632756940000|2021-09-27 15:35:40|725166.2|724166.2|725169.7|724169.7|725182.4|724182.4|725162|724162|25
1632756950000|2021-09-27 15:35:50|725170.9|724170.9|725190.3|724190.3|725190.3|724190.3|725157.2|724157.2|34
1632756960000|2021-09-27 15:36:00|725189.7|724189.7|725214.8|724214.8|725215.8|724215.8|725184.5|724184.5|26
1632756970000|2021-09-27 15:36:10|725213.7|724213.7|725206|724206|725213.7|724213.7|725171.2|724171.2|24
1632756980000|2021-09-27 15:36:20|725202|724202|725214.2|724214.2|725214.2|724214.2|725194.9|724194.9|23
1632756990000|2021-09-27 15:36:30|725216.1|724216.1|725227.4|724227.4|725227.4|724227.4|725195.3|724195.3|22
1632757000000|2021-09-27 15:36:40|725224|724224|725213.6|724213.6|725234.6|724234.6|725203.7|724203.7|28
1632757010000|2021-09-27 15:36:50|725214.9|724214.9|725212.2|724212.2|725215.4|724215.4|725211.4|724211.4|15
1632757020000|2021-09-27 15:37:00|725214.3|724214.3|725175|724175|725219.3|724219.3|725167.9|724167.9|37
1632757030000|2021-09-27 15:37:10|725172.6|724172.6|725292.4|724292.4|725297.7|724297.7|725166.6|724166.6|23
1632757040000|2021-09-27 15:37:20|725298.6|724298.6|725309.6|724309.6|725325.1|724325.1|725298.6|724298.6|29
1632757050000|2021-09-27 15:37:30|725309.2|724309.2|725320.9|724320.9|725320.9|724320.9|725305.8|724305.8|20
1632757060000|2021-09-27 15:37:40|725318.1|724318.1|725319.4|724319.4|725320.8|724320.8|725297.8|724297.8|22
1632757070000|2021-09-27 15:37:50|725319.3|724319.3|725316.3|724316.3|725319.3|724319.3|725298.5|724298.5|18
1632757080000|2021-09-27 15:38:00|725316.5|724316.5|725311.8|724311.8|725321.4|724321.4|725309.6|724309.6|19
1632757090000|2021-09-27 15:38:10|725313.6|724313.6|725309.5|724309.5|725315.8|724315.8|725294|724294|25
1632757100000|2021-09-27 15:38:20|725308.3|724308.3|725317.6|724317.6|725318.5|724318.5|725304.7|724304.7|22
1632757110000|2021-09-27 15:38:30|725312.6|724312.6|725302.7|724302.7|725322.6|724322.6|725290.7|724290.7|25
1632757120000|2021-09-27 15:38:40|725303|724303|725302.2|724302.2|725305.6|724305.6|725300.5|724300.5|17
1632757130000|2021-09-27 15:38:50|725303|724303|725301.9|724301.9|725303|724303|725290.1|724290.1|23
1632757140000|2021-09-27 15:39:00|725297|724297|725316|724316|725318.6|724318.6|725297|724297|14
1632757150000|2021-09-27 15:39:10|725301.3|724301.3|725305.7|724305.7|725312.9|724312.9|725300.9|724300.9|19
1632757160000|2021-09-27 15:39:20|725316|724316|725344.4|724344.4|725386.5|724386.5|725314.3|724314.3|27
1632757170000|2021-09-27 15:39:30|725352.4|724352.4|725159.3|724159.3|725355.8|724355.8|725155.2|724155.2|32
1632757180000|2021-09-27 15:39:40|725162.5|724162.5|725162.9|724162.9|725168.7|724168.7|725151.7|724151.7|22
1632757190000|2021-09-27 15:39:50|725160.9|724160.9|725182.3|724182.3|725684.8|724203.9|725155.6|723673|26
1632757200000|2021-09-27 15:40:00|725185.1|724185.1|725241|724241|725778.3|724267.9|725170.8|723761.8|36
1632757210000|2021-09-27 15:40:10|725225.7|724225.7|725260.1|724260.1|725260.8|724260.8|725225.7|724225.7|25
1632757220000|2021-09-27 15:40:20|725251.3|724251.3|725257|724257|725761.2|724270|725233.3|723757.9|19
1632757230000|2021-09-27 15:40:30|725264|724264|725266.5|724266.5|725269.8|724269.8|725260.3|724260.3|24
1632757240000|2021-09-27 15:40:40|725268.7|724268.7|725225|724225|725268.7|724268.7|725212.7|724212.7|16
1632757250000|2021-09-27 15:40:50|725223.7|724223.7|725230.5|724230.5|725232.8|724232.8|725223.3|724223.3|15
1632757260000|2021-09-27 15:41:00|725231.5|724231.5|725173.8|724173.8|725231.5|724231.5|725153.4|724153.4|31
1632757270000|2021-09-27 15:41:10|725172|724172|725157.7|724157.7|725172|724172|725143.6|724143.6|29
1632757280000|2021-09-27 15:41:20|725159|724159|725152.2|724152.2|725159|724159|725138.2|724138.2|12
1632757290000|2021-09-27 15:41:30|725139.3|724139.3|725127.6|724127.6|725143.6|724143.6|725124|724124|17
1632757300000|2021-09-27 15:41:40|725145.1|724145.1|725238.9|724238.9|725243.6|724243.6|725133|724133|23
1632757310000|2021-09-27 15:41:50|725240|724240|725183|724183|725242.2|724242.2|725176.5|724176.5|21
1632757320000|2021-09-27 15:42:00|725191.7|724191.7|725199.6|724199.6|725207.9|724207.9|725183.2|724183.2|20
1632757330000|2021-09-27 15:42:10|725199.8|724199.8|725185.8|724185.8|725209.4|724209.4|725171.6|724171.6|27
1632757340000|2021-09-27 15:42:20|725177.6|724177.6|725179.7|724179.7|725184.9|724184.9|725155|724155|29
1632757350000|2021-09-27 15:42:30|725180.4|724180.4|725203.5|724203.5|725206.2|724206.2|725163.3|724163.3|28
1632757360000|2021-09-27 15:42:40|725201.7|724201.7|725277.8|724277.8|725299.9|724299.9|725201.7|724201.7|22
1632757370000|2021-09-27 15:42:50|725277.4|724277.4|725270.7|724270.7|725284.1|724284.1|725267.3|724267.3|20
1632757380000|2021-09-27 15:43:00|725283.4|724283.4|725277.7|724277.7|725286.5|724286.5|725266.7|724266.7|20
1632757390000|2021-09-27 15:43:10|725278|724278|725227.7|724227.7|725278|724278|725220|724220|19
1632757400000|2021-09-27 15:43:20|725228.7|724228.7|725224.8|724224.8|725240.3|724240.3|725224.8|724224.8|13
1632757410000|2021-09-27 15:43:30|725231.5|724231.5|725225.4|724225.4|725233.1|724233.1|725216.2|724216.2|9
1632757420000|2021-09-27 15:43:40|725212.2|724212.2|725222.9|724222.9|725233.5|724233.5|725209.7|724209.7|18
1632757430000|2021-09-27 15:43:50|725224.3|724224.3|725128|724128|725224.3|724224.3|725128|724128|25
1632757440000|2021-09-27 15:44:00|725129|724129|725108.4|724108.4|725129|724129|725104|724104|28
1632757450000|2021-09-27 15:44:10|725105|724105|725113.2|724113.2|725115.8|724115.8|725105|724105|20
1632757460000|2021-09-27 15:44:20|725109.1|724109.1|725071|724071|725117.5|724117.5|725055.5|724055.5|23
1632757470000|2021-09-27 15:44:30|725064.5|724064.5|725119|724119|725124.5|724124.5|725063.5|724063.5|34
1632757480000|2021-09-27 15:44:40|725123.1|724123.1|725056.3|724056.3|725133.4|724133.4|725056.3|724056.3|31
1632757490000|2021-09-27 15:44:50|725060.2|724060.2|725044.9|724044.9|725069.6|724069.6|725039.5|724039.5|29
1632757500000|2021-09-27 15:45:00|725074.9|724074.9|725090.3|724090.3|725108.3|724108.3|725055.1|724055.1|26
1632757510000|2021-09-27 15:45:10|725095.5|724095.5|725721|723721|725726.5|724239.1|725094.2|723658.9|31
1632757520000|2021-09-27 15:45:20|725728.6|723728.6|725233.5|724233.5|725797.5|724286.2|725200.9|723693.3|37
1632757530000|2021-09-27 15:45:30|725233.7|724233.7|725223.1|724223.1|725236.4|724236.4|725207.2|724207.2|28
1632757540000|2021-09-27 15:45:40|725223.7|724223.7|725258.6|724258.6|725258.6|724258.6|725223.7|724223.7|22
1632757550000|2021-09-27 15:45:50|725257.2|724257.2|725288.7|724288.7|725754.9|724303.8|725255.1|723754.9|34
1632757560000|2021-09-27 15:46:00|725288.3|724288.3|725281.2|724281.2|725341.8|724341.8|725273.4|724273.4|28
1632757570000|2021-09-27 15:46:10|725280.6|724280.6|725271.1|724271.1|725287.1|724287.1|725265.2|724265.2|22
1632757580000|2021-09-27 15:46:20|725267.9|724267.9|725176.4|724176.4|725803|724294.1|725169.5|723693.9|28
1632757590000|2021-09-27 15:46:30|725174.5|724174.5|725669.5|723669.5|725675.1|724174.5|725174.3|723668|16
1632757600000|2021-09-27 15:46:40|725671.5|723671.5|725669.1|723669.1|725671.6|723671.6|725668.8|723668.8|10
1632757610000|2021-09-27 15:46:50|725670.6|723670.6|725178.2|724178.2|725670.6|724178.2|725169|723670.6|11
1632757620000|2021-09-27 15:47:00|725179.2|724179.2|725683.9|723683.9|725683.9|724205|725158|723683.9|20
1632757630000|2021-09-27 15:47:10|725693.4|723693.4|725149.6|724149.6|725704.4|724200.3|725141.2|723688.3|32
1632757640000|2021-09-27 15:47:20|725144.7|724144.7|725092.6|724092.6|725157.3|724157.3|725092.6|724092.6|18
1632757650000|2021-09-27 15:47:30|725090.9|724090.9|725118|724118|725156.5|724156.5|725090.9|724090.9|25
1632757660000|2021-09-27 15:47:40|725116.4|724116.4|725132.9|724132.9|725628.6|724139|725116.4|723628.2|22
1632757670000|2021-09-27 15:47:50|725134.7|724134.7|725138.4|724138.4|725147.5|724147.5|725128.9|724128.9|18
1632757680000|2021-09-27 15:48:00|725140.1|724140.1|725235.1|724235.1|725662.8|724246.1|725140.1|723662.8|31
1632757690000|2021-09-27 15:48:10|725230.8|724230.8|725710|723710|725710|724232.9|725207.3|723709.8|24
1632757700000|2021-09-27 15:48:20|725708|723708|725253|724253|725708|724257.6|725217.9|723707.8|19
1632757710000|2021-09-27 15:48:30|725251.8|724251.8|725249.8|724249.8|725251.8|724251.8|725247.5|724247.5|15
1632757720000|2021-09-27 15:48:40|725250.2|724250.2|725203.8|724203.8|725251.6|724251.6|725203.8|724203.8|20
1632757730000|2021-09-27 15:48:50|725203.6|724203.6|725131.6|724131.6|725206.6|724206.6|725106.3|724106.3|22
1632757740000|2021-09-27 15:49:00|725126.6|724126.6|725126.9|724126.9|725135|724135|725115.3|724115.3|16
1632757750000|2021-09-27 15:49:10|725127.1|724127.1|725127.4|724127.4|725129.8|724129.8|725121.1|724121.1|9
1632757760000|2021-09-27 15:49:20|725127.1|724127.1|725109.4|724109.4|725128.5|724128.5|725107.7|724107.7|11
1632757770000|2021-09-27 15:49:30|725110.2|724110.2|725113|724113|725116.8|724116.8|725109.5|724109.5|19
1632757780000|2021-09-27 15:49:40|725108|724108|725100.3|724100.3|725108.2|724108.2|725095.1|724095.1|11
1632757790000|2021-09-27 15:49:50|725101.2|724101.2|725127.2|724127.2|725140.5|724140.5|725101.2|724101.2|12
1632757800000|2021-09-27 15:50:00|725126.9|724126.9|725117.6|724117.6|725126.9|724126.9|725112.1|724112.1|16
1632757810000|2021-09-27 15:50:10|725117.5|724117.5|725116.1|724116.1|725117.5|724117.5|725114.3|724114.3|8
1632757820000|2021-09-27 15:50:20|725117.3|724117.3|725115.2|724115.2|725120|724120|725113.2|724113.2|19
1632757830000|2021-09-27 15:50:30|725118.7|724118.7|725123.4|724123.4|725123.4|724123.4|725116|724116|20
1632757840000|2021-09-27 15:50:40|725107.3|724107.3|725116.9|724116.9|725123.1|724123.1|725107.3|724107.3|14
1632757850000|2021-09-27 15:50:50|725115.6|724115.6|725118.8|724118.8|725119.9|724119.9|725114.9|724114.9|12
1632757860000|2021-09-27 15:51:00|725119.2|724119.2|725112.3|724112.3|725120.8|724120.8|725112.3|724112.3|15
1632757870000|2021-09-27 15:51:10|725112.9|724112.9|725116.4|724116.4|725120.2|724120.2|725112.9|724112.9|18
1632757880000|2021-09-27 15:51:20|725126|724126|725120|724120|725132.3|724132.3|725116|724116|7
1632757890000|2021-09-27 15:51:30|725110.8|724110.8|725117.8|724117.8|725119.5|724119.5|725110.2|724110.2|13
1632757900000|2021-09-27 15:51:40|725116.7|724116.7|725114.5|724114.5|725120.6|724120.6|725113.9|724113.9|14
1632757910000|2021-09-27 15:51:50|725114.1|724114.1|725138.7|724138.7|725143.2|724143.2|725111.8|724111.8|12
1632757920000|2021-09-27 15:52:00|725142.2|724142.2|725142.4|724142.4|725147.8|724147.8|725138|724138|17
1632757930000|2021-09-27 15:52:10|725142.7|724142.7|725142|724142|725143.1|724143.1|725141.1|724141.1|8
1632757940000|2021-09-27 15:52:20|725142.8|724142.8|725141.4|724141.4|725144.7|724144.7|725141.4|724141.4|10
1632757950000|2021-09-27 15:52:30|725142.3|724142.3|725141|724141|725142.4|724142.4|725139.5|724139.5|9
1632757960000|2021-09-27 15:52:40|725141.6|724141.6|725146.5|724146.5|725153.5|724153.5|725126.8|724126.8|13
1632757970000|2021-09-27 15:52:50|725146.1|724146.1|725148.8|724148.8|725153.6|724153.6|725146|724146|24
1632757980000|2021-09-27 15:53:00|725148.2|724148.2|725041.2|724041.2|725148.2|724148.2|725036.5|724036.5|17
1632757990000|2021-09-27 15:53:10|725039.6|724039.6|725042.1|724042.1|725043|724043|725034.7|724034.7|14
1632758000000|2021-09-27 15:53:20|725041.5|724041.5|725040.3|724040.3|725042.1|724042.1|725040.2|724040.2|9
1632758010000|2021-09-27 15:53:30|725039.6|724039.6|725040|724040|725040|724040|725038.1|724038.1|7
1632758020000|2021-09-27 15:53:40|725040.2|724040.2|725031.2|724031.2|725041.3|724041.3|725029.2|724029.2|20
1632758030000|2021-09-27 15:53:50|725022.8|724022.8|725031.7|724031.7|725039.3|724039.3|725022.8|724022.8|23
1632758040000|2021-09-27 15:54:00|725033.7|724033.7|725031.4|724031.4|725033.7|724033.7|725031.2|724031.2|10
1632758050000|2021-09-27 15:54:10|725030.8|724030.8|725038.6|724038.6|725039.2|724039.2|725028.5|724028.5|10
1632758060000|2021-09-27 15:54:20|725039.4|724039.4|725037.9|724037.9|725039.4|724039.4|725036|724036|5
1632758070000|2021-09-27 15:54:30|725037.3|724037.3|725037.2|724037.2|725042.8|724042.8|725034.7|724034.7|10
1632758080000|2021-09-27 15:54:40|725035.8|724035.8|725035|724035|725040.7|724040.7|724941.7|723941.7|17
1632758090000|2021-09-27 15:54:50|725034.3|724034.3|725045.6|724045.6|725057.1|724057.1|725011.4|724011.4|25
1632758100000|2021-09-27 15:55:00|725045.1|724045.1|725044.2|724044.2|725053.8|724053.8|725044.2|724044.2|21
1632758110000|2021-09-27 15:55:10|725045|724045|725061.9|724061.9|725071.4|724071.4|725041|724041|21
1632758120000|2021-09-27 15:55:20|725061.6|724061.6|725072.7|724072.7|725072.7|724072.7|725055|724055|20
1632758130000|2021-09-27 15:55:30|725074.7|724074.7|725067.8|724067.8|725074.7|724074.7|725064.2|724064.2|15
1632758140000|2021-09-27 15:55:40|725067.3|724067.3|725068.7|724068.7|725072.8|724072.8|725067.3|724067.3|17
1632758150000|2021-09-27 15:55:50|725067.9|724067.9|725065|724065|725068.2|724068.2|725062.2|724062.2|16
1632758160000|2021-09-27 15:56:00|725065.4|724065.4|725068.2|724068.2|725073.8|724073.8|725065.4|724065.4|18
1632758170000|2021-09-27 15:56:10|725068|724068|725567.6|723567.6|725569.6|724069.1|725066.7|723563.5|9
1632758180000|2021-09-27 15:56:20|725566|723566|725569.7|723569.7|725575.2|723575.2|725566|723566|11
1632758190000|2021-09-27 15:56:30|725570.9|723570.9|725074.8|724074.8|725579.4|724079.3|725074.7|723565.4|16
1632758200000|2021-09-27 15:56:40|725074.7|724074.7|725567.8|723567.8|725569.4|724077.9|725073.1|723567.5|12
1632758210000|2021-09-27 15:56:50|725070.2|724070.2|725080.6|724080.6|725084.3|724084.3|725070.2|724070.2|19
1632758220000|2021-09-27 15:57:00|725079.3|724079.3|725082.2|724082.2|725082.2|724082.2|725078.3|724078.3|16
1632758230000|2021-09-27 15:57:10|725080.1|724080.1|725082.5|724082.5|725082.8|724082.8|725080.1|724080.1|13
1632758240000|2021-09-27 15:57:20|725082.6|724082.6|725608.4|723608.4|725608.4|724103.5|725076.8|723604.1|18
1632758250000|2021-09-27 15:57:30|725605.8|723605.8|725605|723605|725609.7|724109.4|725106.6|723599.9|17
1632758260000|2021-09-27 15:57:40|725098.8|724098.8|725608.1|723608.1|725608.4|724107.3|725098.8|723601.8|15
1632758270000|2021-09-27 15:57:50|725607|723607|725094.8|724094.8|725607|724095|725091.6|723582.7|12
1632758280000|2021-09-27 15:58:00|725098|724098|725095.7|724095.7|725614.7|724120.9|725095.7|723576.3|31
1632758290000|2021-09-27 15:58:10|725590.3|723590.3|725088.1|724088.1|725590.3|724088.3|725083.1|723583.2|24
1632758300000|2021-09-27 15:58:20|725086.8|724086.8|725605|723605|725618.8|724088.4|725086.8|723604.9|20
1632758310000|2021-09-27 15:58:30|725618.4|723618.4|725604.5|723604.5|725618.4|724114.2|725099|723604.3|18
1632758320000|2021-09-27 15:58:40|725606.2|723606.2|725095.8|724095.8|725608.2|724099.2|725079.6|723590.2|18
1632758330000|2021-09-27 15:58:50|725094.1|724094.1|725096.5|724096.5|725103.9|724103.9|725077.7|724077.7|27
1632758340000|2021-09-27 15:59:00|725091.6|724091.6|725125.9|724125.9|725615|724146|725091.6|723596.6|26
1632758350000|2021-09-27 15:59:10|725116.6|724116.6|725116.5|724116.5|725127.7|724127.7|725114.2|724114.2|16
1632758360000|2021-09-27 15:59:20|725106.4|724106.4|725112.7|724112.7|725117.4|724117.4|725104.4|724104.4|10
1632758370000|2021-09-27 15:59:30|725119.6|724119.6|725116.6|724116.6|725122.8|724122.8|725116.6|724116.6|6
1632758380000|2021-09-27 15:59:40|725114.2|724114.2|725117.6|724117.6|725120.2|724120.2|725103.1|724103.1|10
1632758390000|2021-09-27 15:59:50|725111.9|724111.9|725112.7|724112.7|725122.6|724122.6|725103|724103|11
1632758400000|2021-09-27 16:00:00|725110.7|724110.7|725137.8|724137.8|725140.3|724140.3|725110.7|724110.7|28
1632758410000|2021-09-27 16:00:10|725138.9|724138.9|725311.7|724311.7|725824.7|724317.3|725136.6|723824.7|29
1632758420000|2021-09-27 16:00:20|725312.9|724312.9|725359.5|724359.5|725845.6|724359.5|725312.9|723845.6|25
1632758430000|2021-09-27 16:00:30|725360.5|724360.5|725344.2|724344.2|725855.1|724360.5|725327.4|723837.3|29
1632758440000|2021-09-27 16:00:40|725339.9|724339.9|725805.7|723805.7|725807.5|724339.9|725293|723792|29
1632758450000|2021-09-27 16:00:50|725814.8|723814.8|725860.4|723860.4|725881.5|724374.2|725309.4|723814.8|29
1632758460000|2021-09-27 16:01:00|725368.3|724368.3|725348.8|724348.8|725870.4|724370.8|725348.8|723831.2|25
1632758470000|2021-09-27 16:01:10|725849.7|723849.7|725800.6|723800.6|725849.7|724320.7|725310|723791.5|21
1632758480000|2021-09-27 16:01:20|725301.8|724301.8|725803.2|723803.2|725803.2|724306.4|725298.3|723799|19
1632758490000|2021-09-27 16:01:30|725802.3|723802.3|725356.8|724356.8|725829.1|724356.8|725307.9|723801.1|19
1632758500000|2021-09-27 16:01:40|725818.2|723818.2|725815.9|723815.9|725836.2|724337.1|725322.1|723802.5|26
1632758510000|2021-09-27 16:01:50|725807.1|723807.1|725837.1|723837.1|725837.1|724331.7|725314.5|723805.5|22
1632758520000|2021-09-27 16:02:00|725837.8|723837.8|725808.5|723808.5|725837.8|724348.1|725321.5|723805.8|29
1632758530000|2021-09-27 16:02:10|725810.5|723810.5|725821.5|723821.5|725828.5|724321.8|725321.8|723796.2|25
1632758540000|2021-09-27 16:02:20|725810|723810|725774.1|723774.1|725820.9|724329.2|725329.2|723774.1|24
1632758550000|2021-09-27 16:02:30|725792.8|723792.8|725362.4|724362.4|725861.3|724368.2|725339.3|723792.8|19
1632758560000|2021-09-27 16:02:40|725362|724362|725349.5|724349.5|725364.2|724364.2|725348.9|724348.9|14
1632758570000|2021-09-27 16:02:50|725350.6|724350.6|725342.9|724342.9|725811|724350.6|725324.1|723809.6|16
1632758580000|2021-09-27 16:03:00|725847|723847|725801|723801|725847|724354.6|725317.9|723800.6|19
1632758590000|2021-09-27 16:03:10|725783.6|723783.6|725306.7|724306.7|725810.7|724311.6|725292.9|723783.6|15
1632758600000|2021-09-27 16:03:20|725307.7|724307.7|725309.5|724309.5|725313.3|724313.3|725304.7|724304.7|14
1632758610000|2021-09-27 16:03:30|725307.5|724307.5|725308|724308|725810.2|724316.8|725304.3|723805.3|8
1632758620000|2021-09-27 16:03:40|725314.6|724314.6|725851.8|723851.8|725851.8|724361.4|725314.6|723811.1|24
1632758630000|2021-09-27 16:03:50|725362.1|724362.1|725359.2|724359.2|725863.1|724362.1|725341.8|723849.3|11
1632758640000|2021-09-27 16:04:00|725357.7|724357.7|725931.1|723931.1|725935|724455.6|725357.7|723866|17
1632758650000|2021-09-27 16:04:10|725924.2|723924.2|725430.4|724430.4|725930.2|724433|725427.8|723920.1|12
1632758660000|2021-09-27 16:04:20|725435.5|724435.5|725910.3|723910.3|725926.3|724440|725422.2|723893.8|22
1632758670000|2021-09-27 16:04:30|725918.1|723918.1|725342.6|724342.6|725918.1|724406|725327.8|723827.6|23
1632758680000|2021-09-27 16:04:40|725343.9|724343.9|725907.6|723907.6|725907.6|724369.3|725336.9|723853.1|17
1632758690000|2021-09-27 16:04:50|725412.9|724412.9|725926|723926|725930.2|724447.4|725412.9|723901.1|20
1632758700000|2021-09-27 16:05:00|725437.1|724437.1|725924.3|723924.3|725937.8|724446|725387.4|723883.8|31
1632758710000|2021-09-27 16:05:10|725918.3|723918.3|725358.9|724358.9|725920.2|724438.5|725358.9|723893.1|25
1632758720000|2021-09-27 16:05:20|725361.8|724361.8|725294.8|724294.8|725841.3|724366.1|725287.9|723841.3|30
1632758730000|2021-09-27 16:05:30|725292.3|724292.3|725285|724285|725809.2|724319.3|725273.9|723769.3|36
1632758740000|2021-09-27 16:05:40|725282|724282|725788.4|723788.4|725788.4|724287.6|725263.1|723775.6|28
1632758750000|2021-09-27 16:05:50|725302.5|724302.5|725762|723762|725762|724307.3|725263|723762|25
1632758760000|2021-09-27 16:06:00|725756.7|723756.7|725303.7|724303.7|725795.6|724313.3|725274.7|723756.7|31
1632758770000|2021-09-27 16:06:10|725302.1|724302.1|725264.7|724264.7|725760.3|724314.3|725262.7|723753.4|21
1632758780000|2021-09-27 16:06:20|725273.3|724273.3|725283.5|724283.5|725304.1|724304.1|725262.6|724262.6|25
1632758790000|2021-09-27 16:06:30|725300.6|724300.6|725279.3|724279.3|725300.6|724300.6|725279.3|724279.3|14
1632758800000|2021-09-27 16:06:40|725278|724278|725238.6|724238.6|725288.2|724288.2|725238.6|724238.6|21
1632758810000|2021-09-27 16:06:50|725231.7|724231.7|725248.4|724248.4|725260.7|724260.7|725231.7|724231.7|22
1632758820000|2021-09-27 16:07:00|725248.7|724248.7|725269.6|724269.6|725767.7|724315.7|725246.5|723767.7|25
1632758830000|2021-09-27 16:07:10|725263|724263|725248.6|724248.6|725281.5|724281.5|725232.9|724232.9|30
1632758840000|2021-09-27 16:07:20|725251.7|724251.7|725264.7|724264.7|725271.1|724271.1|725249.2|724249.2|14
1632758850000|2021-09-27 16:07:30|725277.4|724277.4|725232.7|724232.7|725277.4|724277.4|725227.4|724227.4|26
1632758860000|2021-09-27 16:07:40|725235|724235|725212.4|724212.4|725734.8|724271.2|725212.4|723734|30
1632758870000|2021-09-27 16:07:50|725215.3|724215.3|725225.7|724225.7|725233.1|724233.1|725210.4|724210.4|17
1632758880000|2021-09-27 16:08:00|725226.9|724226.9|725228.6|724228.6|725234.1|724234.1|725224.1|724224.1|24
1632758890000|2021-09-27 16:08:10|725228.5|724228.5|725224.3|724224.3|725230.2|724230.2|725218.4|724218.4|17
1632758900000|2021-09-27 16:08:20|725227.3|724227.3|725202.7|724202.7|725702|724227.3|725198.7|723702|25
1632758910000|2021-09-27 16:08:30|725200.9|724200.9|725161.2|724161.2|725201.2|724201.2|725161.2|724161.2|16
1632758920000|2021-09-27 16:08:40|725162.3|724162.3|725208.2|724208.2|725672|724210.1|725145.1|723672|32
1632758930000|2021-09-27 16:08:50|725209.5|724209.5|725187.4|724187.4|725213.4|724213.4|725182.7|724182.7|19
1632758940000|2021-09-27 16:09:00|725185.5|724185.5|725196.9|724196.9|725200.8|724200.8|725185.5|724185.5|23
1632758950000|2021-09-27 16:09:10|725204.8|724204.8|725231.4|724231.4|725235.4|724235.4|725197.2|724197.2|22
1632758960000|2021-09-27 16:09:20|725233.5|724233.5|725253.5|724253.5|725256.5|724256.5|725223.7|724223.7|31
1632758970000|2021-09-27 16:09:30|725269.2|724269.2|725233.4|724233.4|725270.3|724270.3|725220.1|724220.1|21
1632758980000|2021-09-27 16:09:40|725227.1|724227.1|725238.3|724238.3|725238.4|724238.4|725227.1|724227.1|14
1632758990000|2021-09-27 16:09:50|725236.7|724236.7|725227.7|724227.7|725236.7|724236.7|725227.7|724227.7|15
1632759000000|2021-09-27 16:10:00|725233.3|724233.3|725208|724208|725233.3|724233.3|725198|724198|18
1632759010000|2021-09-27 16:10:10|725207.4|724207.4|725191.7|724191.7|725216|724216|725183.7|724183.7|25
1632759020000|2021-09-27 16:10:20|725187|724187|725081.2|724081.2|725187.3|724187.3|725068.4|724068.4|27
1632759030000|2021-09-27 16:10:30|725076.8|724076.8|725052.8|724052.8|725083.2|724083.2|725036.9|724036.9|29
1632759040000|2021-09-27 16:10:40|725048.6|724048.6|725091.6|724091.6|725116.7|724116.7|725037.3|724037.3|25
1632759050000|2021-09-27 16:10:50|725089.5|724089.5|725092.6|724092.6|725596.7|724101.1|725084.9|723595|18
1632759060000|2021-09-27 16:11:00|725095.8|724095.8|725082.7|724082.7|725115.5|724115.5|725078|724078|32
1632759070000|2021-09-27 16:11:10|725081.5|724081.5|725076|724076|725081.5|724081.5|725073|724073|18
1632759080000|2021-09-27 16:11:20|725076.2|724076.2|725077.9|724077.9|725080.6|724080.6|725073.1|724073.1|14
1632759090000|2021-09-27 16:11:30|725078.9|724078.9|725074.2|724074.2|725086.1|724086.1|725074.2|724074.2|12
1632759100000|2021-09-27 16:11:40|725072.9|724072.9|725081.9|724081.9|725585.4|724098.8|725066.6|723585.4|22
1632759110000|2021-09-27 16:11:50|725082.9|724082.9|725092.2|724092.2|725092.2|724092.2|725074.8|724074.8|18
1632759120000|2021-09-27 16:12:00|725095.8|724095.8|725103|724103|725596.2|724103.1|725083.1|723589.4|25
1632759130000|2021-09-27 16:12:10|725099.6|724099.6|725599.1|723599.1|725599.7|724105.4|725084|723596.3|18
1632759140000|2021-09-27 16:12:20|725598.1|723598.1|725101.5|724101.5|725601.8|724107.4|725075.8|723576.5|25
1632759150000|2021-09-27 16:12:30|725102.7|724102.7|725122.2|724122.2|725125.1|724125.1|725098.1|724098.1|25
1632759160000|2021-09-27 16:12:40|725133.2|724133.2|725667.7|723667.7|725667.8|724167.9|725123.8|723653.2|23
1632759170000|2021-09-27 16:12:50|725666.3|723666.3|725168.6|724168.6|725670.7|724180.4|725165.8|723666.3|19
1632759180000|2021-09-27 16:13:00|725167.5|724167.5|725140.9|724140.9|725168.9|724168.9|725119.4|724119.4|24
1632759190000|2021-09-27 16:13:10|725141.4|724141.4|725133.4|724133.4|725141.4|724141.4|725107.3|724107.3|23
1632759200000|2021-09-27 16:13:20|725128.5|724128.5|725106.2|724106.2|725128.7|724128.7|725094.4|724094.4|22
1632759210000|2021-09-27 16:13:30|725102.6|724102.6|725078.8|724078.8|725103.7|724103.7|725068.7|724068.7|25
1632759220000|2021-09-27 16:13:40|725078.3|724078.3|725055.8|724055.8|725079.2|724079.2|725055.8|724055.8|19
1632759230000|2021-09-27 16:13:50|725055.1|724055.1|725082.7|724082.7|725082.7|724082.7|725055.1|724055.1|23
1632759240000|2021-09-27 16:14:00|725077.3|724077.3|725077.4|724077.4|725086.3|724086.3|725075.5|724075.5|19
1632759250000|2021-09-27 16:14:10|725077.8|724077.8|725074.3|724074.3|725081.2|724081.2|725071.6|724071.6|16
1632759260000|2021-09-27 16:14:20|725077.1|724077.1|725077.2|724077.2|725079.5|724079.5|725073.1|724073.1|12
1632759270000|2021-09-27 16:14:30|725071.5|724071.5|725073.6|724073.6|725073.8|724073.8|725069.1|724069.1|8
1632759280000|2021-09-27 16:14:40|725079.1|724079.1|725093.5|724093.5|725598.2|724099|725079.1|723586.5|18
1632759290000|2021-09-27 16:14:50|725092.6|724092.6|725075.2|724075.2|725092.6|724092.6|725070.3|724070.3|27
1632759300000|2021-09-27 16:15:00|725079.3|724079.3|725059.1|724059.1|725079.7|724079.7|725059.1|724059.1|28
1632759310000|2021-09-27 16:15:10|725072.1|724072.1|725078.2|724078.2|725082.8|724082.8|725072.1|724072.1|19
1632759320000|2021-09-27 16:15:20|725079|724079|725111.8|724111.8|725603.8|724112.9|725079|723596.3|23
1632759330000|2021-09-27 16:15:30|725110.7|724110.7|725114|724114|725117.7|724117.7|725110.7|724110.7|10
1632759340000|2021-09-27 16:15:40|725114.2|724114.2|725120.6|724120.6|725615.4|724120.9|725114|723615.4|18
1632759350000|2021-09-27 16:15:50|725119|724119|725078.6|724078.6|725585.6|724119|725071.1|723570.4|22
1632759360000|2021-09-27 16:16:00|725072.9|724072.9|725054.1|724054.1|725080.9|724080.9|725054.1|724054.1|27
1632759370000|2021-09-27 16:16:10|725054.8|724054.8|725046.5|724046.5|725057.5|724057.5|725042.5|724042.5|20
1632759380000|2021-09-27 16:16:20|725048.8|724048.8|725052|724052|725059.1|724059.1|725043.3|724043.3|22
1632759390000|2021-09-27 16:16:30|725056.9|724056.9|725059.5|724059.5|725071.1|724071.1|725045.9|724045.9|22
1632759400000|2021-09-27 16:16:40|725060.1|724060.1|725060.9|724060.9|725064.8|724064.8|725057.6|724057.6|17
1632759410000|2021-09-27 16:16:50|725065.6|724065.6|725065.3|724065.3|725075.7|724075.7|725063.6|724063.6|19
1632759420000|2021-09-27 16:17:00|725064.3|724064.3|725054.8|724054.8|725068|724068|725054.2|724054.2|22
1632759430000|2021-09-27 16:17:10|725045.9|724045.9|725063.4|724063.4|725070|724070|725045.9|724045.9|13
1632759440000|2021-09-27 16:17:20|725060.4|724060.4|725057.7|724057.7|725060.4|724060.4|725054.1|724054.1|17
1632759450000|2021-09-27 16:17:30|725056.3|724056.3|725036.1|724036.1|725058.7|724058.7|725031.3|724031.3|18
1632759460000|2021-09-27 16:17:40|725033.1|724033.1|725045.6|724045.6|725045.6|724045.6|725032|724032|13
1632759470000|2021-09-27 16:17:50|725040.1|724040.1|725048.9|724048.9|725053.7|724053.7|725040.1|724040.1|14
1632759480000|2021-09-27 16:18:00|725048.4|724048.4|725043.4|724043.4|725049.1|724049.1|725043|724043|12
1632759490000|2021-09-27 16:18:10|725040.9|724040.9|725057.5|724057.5|725067.2|724067.2|725040.9|724040.9|13
1632759500000|2021-09-27 16:18:20|725056.6|724056.6|725056.2|724056.2|725065.8|724065.8|725056.1|724056.1|12
1632759510000|2021-09-27 16:18:30|725058.5|724058.5|725035.7|724035.7|725062.3|724062.3|725027.6|724027.6|23
1632759520000|2021-09-27 16:18:40|725041.1|724041.1|725053.8|724053.8|725060.7|724060.7|725041.1|724041.1|19
1632759530000|2021-09-27 16:18:50|725053.5|724053.5|725054.8|724054.8|725056.3|724056.3|725051.1|724051.1|14
1632759540000|2021-09-27 16:19:00|725054.9|724054.9|725059.6|724059.6|725063.6|724063.6|725054.9|724054.9|11
1632759550000|2021-09-27 16:19:10|725056.5|724056.5|725105.9|724105.9|725579.4|724112.8|725056.3|723553.5|28
1632759560000|2021-09-27 16:19:20|725105.8|724105.8|725122.7|724122.7|725122.7|724122.7|725103.4|724103.4|28
1632759570000|2021-09-27 16:19:30|725632.1|723632.1|725157.4|724157.4|725632.1|724157.4|725123.5|723629.9|28
1632759580000|2021-09-27 16:19:40|725157|724157|725152.3|724152.3|725662.5|724176.1|725147.3|723662.5|29
1632759590000|2021-09-27 16:19:50|725153|724153|725109.3|724109.3|725619.3|724155.4|725109.3|723611.9|24
1632759600000|2021-09-27 16:20:00|725109.8|724109.8|725202.2|724202.2|725683.8|724206.4|725109.8|723657.2|25
1632759610000|2021-09-27 16:20:10|725202|724202|725207.2|724207.2|725710|724207.2|725166.9|723699|18
1632759620000|2021-09-27 16:20:20|725208.1|724208.1|725206.6|724206.6|725708.7|724208.8|725202.1|723705.6|10
1632759630000|2021-09-27 16:20:30|725198.2|724198.2|725205.5|724205.5|725209.8|724209.8|725182.2|724182.2|18
1632759640000|2021-09-27 16:20:40|725206.4|724206.4|725205.2|724205.2|725208.2|724208.2|725192.4|724192.4|20
1632759650000|2021-09-27 16:20:50|725205.4|724205.4|725216.4|724216.4|725719.4|724216.4|725197.8|723719.4|22
1632759660000|2021-09-27 16:21:00|725216.5|724216.5|725210.3|724210.3|725714.5|724217.6|725210.3|723713.5|22
1632759670000|2021-09-27 16:21:10|725209.7|724209.7|725193.5|724193.5|725708.9|724209.7|725186.3|723686.8|30
1632759680000|2021-09-27 16:21:20|725189.8|724189.8|725701.7|723701.7|725705.5|724202.5|725186.1|723696.9|25
1632759690000|2021-09-27 16:21:30|725701.5|723701.5|725204.7|724204.7|725701.5|724207.1|725195.7|723700.8|19
1632759700000|2021-09-27 16:21:40|725203|724203|725202.7|724202.7|725207.1|724207.1|725202.7|724202.7|10
1632759710000|2021-09-27 16:21:50|725741.8|723741.8|725792.6|723792.6|725792.6|724294.1|725212.2|723724.4|28
1632759720000|2021-09-27 16:22:00|725791.8|723791.8|725164.2|724164.2|725795.2|724227|725164.2|723671.2|22
1632759730000|2021-09-27 16:22:10|725173|724173|725178.1|724178.1|725179.4|724179.4|725172.6|724172.6|16
1632759740000|2021-09-27 16:22:20|725177.4|724177.4|725171.7|724171.7|725177.5|724177.5|725171.7|724171.7|13
1632759750000|2021-09-27 16:22:30|725171.3|724171.3|725155.8|724155.8|725172.4|724172.4|725150.2|724150.2|15
1632759760000|2021-09-27 16:22:40|725155.5|724155.5|725137.5|724137.5|725155.5|724155.5|725130.1|724130.1|15
1632759770000|2021-09-27 16:22:50|725136.9|724136.9|725128.8|724128.8|725637|724136.9|725115.6|723632.1|13
1632759780000|2021-09-27 16:23:00|725130.5|724130.5|725130.2|724130.2|725132.9|724132.9|725114.8|724114.8|14
1632759790000|2021-09-27 16:23:10|725133.1|724133.1|725638|723638|725638.2|724135.2|725129.7|723637.3|11
1632759800000|2021-09-27 16:23:20|725132|724132|725146.4|724146.4|725147.4|724147.4|725131.3|724131.3|12
1632759810000|2021-09-27 16:23:30|725145.9|724145.9|725153.6|724153.6|725153.6|724153.6|725145.9|724145.9|10
1632759820000|2021-09-27 16:23:40|725150.4|724150.4|725159.7|724159.7|725169.4|724169.4|725150.4|724150.4|17
1632759830000|2021-09-27 16:23:50|725160.4|724160.4|725640.3|723640.3|725647.8|724163|725149.3|723640.3|12
1632759840000|2021-09-27 16:24:00|725641.7|723641.7|725646.9|723646.9|725646.9|723646.9|725641.7|723641.7|11
1632759850000|2021-09-27 16:24:10|725646.7|723646.7|725623.9|723623.9|725646.7|724147.7|725122.3|723623.6|19
1632759860000|2021-09-27 16:24:20|725624.6|723624.6|725621.6|723621.6|725624.6|723624.6|725620.4|723620.4|8
1632759870000|2021-09-27 16:24:30|725620.2|723620.2|725126.2|724126.2|725625.3|724126.2|725119.5|723620.2|14
1632759880000|2021-09-27 16:24:40|725125.1|724125.1|725654|723654|725654.5|724148.2|725120.7|723627.2|17
1632759890000|2021-09-27 16:24:50|725653.5|723653.5|725684.2|723684.2|725684.2|724197|725153.6|723653.5|23
1632759900000|2021-09-27 16:25:00|725687.6|723687.6|725681.2|723681.2|725687.6|723687.6|725677.6|723677.6|21
1632759910000|2021-09-27 16:25:10|725677.7|723677.7|725176.2|724176.2|725677.7|724176.2|725174.3|723664|21
1632759920000|2021-09-27 16:25:20|725174.4|724174.4|725179.6|724179.6|725181.2|724181.2|725173.4|724173.4|21
1632759930000|2021-09-27 16:25:30|725181.4|724181.4|725627.5|723627.5|725642.7|724183|725124.7|723626.6|14
1632759940000|2021-09-27 16:25:40|725627.6|723627.6|725642.9|723642.9|725642.9|723642.9|725626.3|723626.3|22
1632759950000|2021-09-27 16:25:50|725642.7|723642.7|725132.9|724132.9|725642.7|724138|725128.8|723621.4|20
1632759960000|2021-09-27 16:26:00|725131.9|724131.9|725158.4|724158.4|725653.3|724158.4|725131.9|723635.7|18
1632759970000|2021-09-27 16:26:10|725159.1|724159.1|725161.8|724161.8|725167.1|724167.1|725148|724148|19
1632759980000|2021-09-27 16:26:20|725162.4|724162.4|725145.2|724145.2|725162.4|724162.4|725121.7|724121.7|11
1632759990000|2021-09-27 16:26:30|725145|724145|725161.3|724161.3|725163.5|724163.5|725140.7|724140.7|19
1632760000000|2021-09-27 16:26:40|725158.5|724158.5|725160.7|724160.7|725162.1|724162.1|725156.9|724156.9|14
1632760010000|2021-09-27 16:26:50|725160.2|724160.2|725163.2|724163.2|725163.2|724163.2|725157.8|724157.8|9
1632760020000|2021-09-27 16:27:00|725157.6|724157.6|725158.4|724158.4|725653.6|724170.5|725141.8|723653.6|19
1632760030000|2021-09-27 16:27:10|725147.7|724147.7|725155.4|724155.4|725155.4|724155.4|725147.4|724147.4|16
1632760040000|2021-09-27 16:27:20|725154.1|724154.1|725152.5|724152.5|725156.1|724156.1|725145.1|724145.1|14
1632760050000|2021-09-27 16:27:30|725147.6|724147.6|725164|724164|725169|724169|725147.6|724147.6|15
1632760060000|2021-09-27 16:27:40|725163.6|724163.6|725663.7|723663.7|725664.3|724169|725163.6|723659.6|9
1632760070000|2021-09-27 16:27:50|725664.2|723664.2|725620.8|723620.8|725664.5|724158.2|725114.4|723616.5|16
1632760080000|2021-09-27 16:28:00|725617.8|723617.8|725121.1|724121.1|725617.8|724121.1|725116.8|723617.8|8
1632760090000|2021-09-27 16:28:10|725121.5|724121.5|725119|724119|725121.5|724121.5|725119|724119|4
1632760100000|2021-09-27 16:28:20|725121.2|724121.2|725153.8|724153.8|725651.2|724156.2|725121.2|723650.5|18
1632760110000|2021-09-27 16:28:30|725156|724156|725160.8|724160.8|725161.8|724161.8|725152.7|724152.7|14
1632760120000|2021-09-27 16:28:40|725158.4|724158.4|725658.3|723658.3|725661.8|724160.9|725158.4|723657|10
1632760130000|2021-09-27 16:28:50|725162.2|724162.2|725201.6|724201.6|725208.6|724208.6|725160.5|724160.5|17
1632760140000|2021-09-27 16:29:00|725200.2|724200.2|725205.8|724205.8|725209.3|724209.3|725197.9|724197.9|17
1632760150000|2021-09-27 16:29:10|725206.1|724206.1|725208.8|724208.8|725212.6|724212.6|725205.9|724205.9|10
1632760160000|2021-09-27 16:29:20|725209.1|724209.1|725209.7|724209.7|725210.3|724210.3|725208.7|724208.7|8
1632760170000|2021-09-27 16:29:30|725210.1|724210.1|725206.3|724206.3|725210.1|724210.1|725206.2|724206.2|8
1632760180000|2021-09-27 16:29:40|725210.7|724210.7|725208.1|724208.1|725712.7|724212.7|725208.1|723707.5|12
1632760190000|2021-09-27 16:29:50|725202|724202|725150.6|724150.6|725659.3|724207.7|725124.2|723654|26
1632760200000|2021-09-27 16:30:00|725150.2|724150.2|725177|724177|725177.6|724177.6|725147.7|724147.7|23
1632760210000|2021-09-27 16:30:10|725174.2|724174.2|725678.9|723678.9|725707.5|724180.1|725152.6|723678.9|17
1632760220000|2021-09-27 16:30:20|725155|724155|725169.6|724169.6|725691|724177.6|725149.1|723649.1|28
1632760230000|2021-09-27 16:30:30|725168|724168|725170.6|724170.6|725177.8|724177.8|725167|724167|20
1632760240000|2021-09-27 16:30:40|725171|724171|725149.1|724149.1|725171|724171|725146.8|724146.8|17
1632760250000|2021-09-27 16:30:50|725152.8|724152.8|725132.9|724132.9|725152.8|724152.8|725117|724117|18
1632760260000|2021-09-27 16:31:00|725130.9|724130.9|725142.4|724142.4|725142.4|724142.4|725130.2|724130.2|14
1632760270000|2021-09-27 16:31:10|725142.1|724142.1|725149.8|724149.8|725151|724151|725142.1|724142.1|14
1632760280000|2021-09-27 16:31:20|725152.2|724152.2|725146.5|724146.5|725152.2|724152.2|725134.6|724134.6|12
1632760290000|2021-09-27 16:31:30|725149.8|724149.8|725151.2|724151.2|725155.5|724155.5|725143.5|724143.5|15
1632760300000|2021-09-27 16:31:40|725157.1|724157.1|725165.9|724165.9|725168.3|724168.3|725157.1|724157.1|11
1632760310000|2021-09-27 16:31:50|725169.5|724169.5|725192.1|724192.1|725192.7|724192.7|725162.4|724162.4|15
1632760320000|2021-09-27 16:32:00|725188|724188|725186.1|724186.1|725192.3|724192.3|725183.4|724183.4|9
1632760330000|2021-09-27 16:32:10|725182.8|724182.8|725154.4|724154.4|725182.8|724182.8|725146|724146|21
1632760340000|2021-09-27 16:32:20|725153.7|724153.7|725158.8|724158.8|725158.8|724158.8|725153.7|724153.7|11
1632760350000|2021-09-27 16:32:30|725159.9|724159.9|725196.5|724196.5|725199.2|724199.2|725154.6|724154.6|25
1632760360000|2021-09-27 16:32:40|725196.1|724196.1|725194.7|724194.7|725197.3|724197.3|725194.3|724194.3|9
1632760370000|2021-09-27 16:32:50|725195|724195|725197.8|724197.8|725198|724198|725193.7|724193.7|16
1632760380000|2021-09-27 16:33:00|725196.4|724196.4|725145.8|724145.8|725196.4|724196.4|725135.3|724135.3|12
1632760390000|2021-09-27 16:33:10|725142|724142|725151.9|724151.9|725155|724155|725142|724142|8
1632760400000|2021-09-27 16:33:20|725151.3|724151.3|725144.2|724144.2|725151.3|724151.3|725140.1|724140.1|15
1632760410000|2021-09-27 16:33:30|725145.9|724145.9|725148.4|724148.4|725148.4|724148.4|725141.4|724141.4|13
1632760420000|2021-09-27 16:33:40|725145.3|724145.3|725140.8|724140.8|725159.3|724159.3|725140.8|724140.8|14
1632760430000|2021-09-27 16:33:50|725146.2|724146.2|725149.9|724149.9|725149.9|724149.9|725137.3|724137.3|11
1632760440000|2021-09-27 16:34:00|725147.5|724147.5|725165.7|724165.7|725166|724166|725144.1|724144.1|19
1632760450000|2021-09-27 16:34:10|725161.3|724161.3|725159.6|724159.6|725167.6|724167.6|725159.6|724159.6|11
1632760460000|2021-09-27 16:34:20|725160.9|724160.9|725159.1|724159.1|725164.6|724164.6|725159.1|724159.1|20
1632760470000|2021-09-27 16:34:30|725157|724157|725135.8|724135.8|725643.2|724158.6|725127.6|723638.3|24
1632760480000|2021-09-27 16:34:40|725132|724132|725136.3|724136.3|725136.3|724136.3|725122.3|724122.3|10
1632760490000|2021-09-27 16:34:50|725136.9|724136.9|725155.4|724155.4|725165.9|724165.9|725136.9|724136.9|17
1632760500000|2021-09-27 16:35:00|725158.9|724158.9|725178.2|724178.2|725675.5|724178.2|725156.9|723666.4|20
1632760510000|2021-09-27 16:35:10|725177|724177|725173.6|724173.6|725179|724179|725171.9|724171.9|13
1632760520000|2021-09-27 16:35:20|725175.4|724175.4|725691.6|723691.6|725694|724191.5|725175.2|723690|14
1632760530000|2021-09-27 16:35:30|725691.9|723691.9|725669|723669|725691.9|724182.2|725161.2|723669|11
1632760540000|2021-09-27 16:35:40|725669.5|723669.5|725671.9|723671.9|725673.4|723673.4|725669.5|723669.5|7
1632760550000|2021-09-27 16:35:50|725672.6|723672.6|725154.2|724154.2|725672.6|724154.2|725154.2|723653.8|15
1632760560000|2021-09-27 16:36:00|725157.7|724157.7|725143.8|724143.8|725157.7|724157.7|725134.9|724134.9|17
1632760570000|2021-09-27 16:36:10|725147.4|724147.4|725164.7|724164.7|725166|724166|725146.2|724146.2|17
1632760580000|2021-09-27 16:36:20|725164.3|724164.3|725148.7|724148.7|725166|724166|725124.1|724124.1|27
1632760590000|2021-09-27 16:36:30|725149.7|724149.7|725156.9|724156.9|725156.9|724156.9|725149.7|724149.7|16
1632760600000|2021-09-27 16:36:40|725157.3|724157.3|725156.9|724156.9|725160.3|724160.3|725156.9|724156.9|6
1632760610000|2021-09-27 16:36:50|725153.5|724153.5|725189.1|724189.1|725189.1|724189.1|725152.4|724152.4|16
1632760620000|2021-09-27 16:37:00|725185.2|724185.2|725176|724176|725185.2|724185.2|725175.5|724175.5|13
1632760630000|2021-09-27 16:37:10|725175.8|724175.8|725176.2|724176.2|725176.2|724176.2|725175.6|724175.6|3
1632760640000|2021-09-27 16:37:20|725175.8|724175.8|725662.3|723662.3|725665.3|724175.8|725171.5|723661.1|12
1632760650000|2021-09-27 16:37:30|725661.9|723661.9|725155.9|724155.9|725661.9|724156.7|725153.3|723661.9|15
1632760660000|2021-09-27 16:37:40|725155.4|724155.4|725134.8|724134.8|725155.4|724155.4|725134.4|724134.4|10
1632760670000|2021-09-27 16:37:50|725133.2|724133.2|725134.9|724134.9|725139.2|724139.2|725130.5|724130.5|15
1632760680000|2021-09-27 16:38:00|725135.7|724135.7|725132.6|724132.6|725140|724140|725129.7|724129.7|13
1632760690000|2021-09-27 16:38:10|725132.2|724132.2|725122.9|724122.9|725139|724139|725117.4|724117.4|17
1632760700000|2021-09-27 16:38:20|725119.4|724119.4|725123|724123|725124.5|724124.5|725119.4|724119.4|10
1632760710000|2021-09-27 16:38:30|725125.3|724125.3|725112.5|724112.5|725125.3|724125.3|725099.7|724099.7|22
1632760720000|2021-09-27 16:38:40|725110|724110|725104.3|724104.3|725112.5|724112.5|725099.1|724099.1|9
1632760730000|2021-09-27 16:38:50|725104.5|724104.5|725103.8|724103.8|725107.5|724107.5|725095.9|724095.9|19
1632760740000|2021-09-27 16:39:00|725104.9|724104.9|725020.5|724020.5|725543.3|724108|724998.2|723543.3|26
1632760750000|2021-09-27 16:39:10|725046|724046|725057.3|724057.3|725553.5|724062.2|725034.3|723536.8|26
1632760760000|2021-09-27 16:39:20|725058|724058|725076.3|724076.3|725570.7|724076.3|725058|723566.5|22
1632760770000|2021-09-27 16:39:30|725071|724071|725091.7|724091.7|725097.7|724097.7|725066.8|724066.8|24
1632760780000|2021-09-27 16:39:40|725087.7|724087.7|725067.2|724067.2|725088.1|724088.1|725067.2|724067.2|18
1632760790000|2021-09-27 16:39:50|725069.6|724069.6|725051.9|724051.9|725560.2|724071.3|725041.7|723560.2|19
1632760800000|2021-09-27 16:40:00|725050.2|724050.2|725548.4|723548.4|725548.4|724052|725045.6|723548.4|11
1632760810000|2021-09-27 16:40:10|725549.9|723549.9|725032.5|724032.5|725554|724032.5|725004.5|723547.1|16
1632760820000|2021-09-27 16:40:20|725028.2|724028.2|725045|724045|725553.5|724051.4|725021.4|723534.5|16
1632760830000|2021-09-27 16:40:30|725039|724039|725045.2|724045.2|725554.1|724052.1|725030.5|723553.7|15
1632760840000|2021-09-27 16:40:40|725041.8|724041.8|725058|724058|725552.4|724059.6|725028.7|723531.5|22
1632760850000|2021-09-27 16:40:50|725059.2|724059.2|725065.2|724065.2|725065.2|724065.2|725056.1|724056.1|8
1632760860000|2021-09-27 16:41:00|725064.9|724064.9|724995.4|723995.4|725065|724065|724993.4|723993.4|20
1632760870000|2021-09-27 16:41:10|725018.2|724018.2|725043|724043|725043|724043|725003.9|724003.9|13
1632760880000|2021-09-27 16:41:20|725041.8|724041.8|725019.1|724019.1|725041.8|724041.8|725019.1|724019.1|7
1632760890000|2021-09-27 16:41:30|725025.1|724025.1|725016.7|724016.7|725031.4|724031.4|725016.7|724016.7|15
1632760900000|2021-09-27 16:41:40|725021.2|724021.2|725009.5|724009.5|725027.7|724027.7|725009.2|724009.2|16
1632760910000|2021-09-27 16:41:50|725011.2|724011.2|725024.2|724024.2|725031.7|724031.7|725007.1|724007.1|11
1632760920000|2021-09-27 16:42:00|725024|724024|725030.9|724030.9|725030.9|724030.9|725024|724024|9
1632760930000|2021-09-27 16:42:10|725033.7|724033.7|725033.3|724033.3|725034.2|724034.2|725026.8|724026.8|11
1632760940000|2021-09-27 16:42:20|725036.7|724036.7|725041.3|724041.3|725043.3|724043.3|725031.6|724031.6|14
1632760950000|2021-09-27 16:42:30|725044|724044|725041.4|724041.4|725044|724044|725037|724037|10
1632760960000|2021-09-27 16:42:40|725041.6|724041.6|725023.6|724023.6|725041.6|724041.6|725023.6|724023.6|10
1632760970000|2021-09-27 16:42:50|725023.9|724023.9|725023.5|724023.5|725027|724027|725022.9|724022.9|7
1632760980000|2021-09-27 16:43:00|725024.6|724024.6|725027.2|724027.2|725034.2|724034.2|725022.1|724022.1|14
1632760990000|2021-09-27 16:43:10|725026.7|724026.7|725038.6|724038.6|725045|724045|725025.3|724025.3|17
1632761000000|2021-09-27 16:43:20|725033|724033|725042.9|724042.9|725042.9|724042.9|725033|724033|17
1632761010000|2021-09-27 16:43:30|725044|724044|725035.2|724035.2|725045.1|724045.1|725030|724030|15
1632761020000|2021-09-27 16:43:40|725033.5|724033.5|725017.9|724017.9|725035.2|724035.2|725017|724017|16
1632761030000|2021-09-27 16:43:50|725021.7|724021.7|725023|724023|725025.3|724025.3|725020.6|724020.6|18
1632761040000|2021-09-27 16:44:00|725023.2|724023.2|725030.8|724030.8|725030.8|724030.8|725022.4|724022.4|10
1632761050000|2021-09-27 16:44:10|725034.3|724034.3|725038.2|724038.2|725045.6|724045.6|725024.1|724024.1|9
1632761060000|2021-09-27 16:44:20|725037.4|724037.4|725041.5|724041.5|725041.5|724041.5|725037.4|724037.4|6
1632761070000|2021-09-27 16:44:30|725026.3|724026.3|725044.9|724044.9|725045.5|724045.5|725026.3|724026.3|10
1632761080000|2021-09-27 16:44:40|725032.9|724032.9|725039.6|724039.6|725043|724043|725030.7|724030.7|13
1632761090000|2021-09-27 16:44:50|725038.9|724038.9|725086.8|724086.8|725591.5|724087.6|725038.9|723591.5|19
1632761100000|2021-09-27 16:45:00|725085.6|724085.6|725089.2|724089.2|725090.6|724090.6|725084.9|724084.9|19
1632761110000|2021-09-27 16:45:10|725087.9|724087.9|725089.8|724089.8|725089.8|724089.8|725083.7|724083.7|17
1632761120000|2021-09-27 16:45:20|725090.6|724090.6|725108.4|724108.4|725606.6|724109.2|725082.4|723606.6|20
1632761130000|2021-09-27 16:45:30|725111.2|724111.2|725106.5|724106.5|725612.3|724112.5|725106.5|723612.3|10
1632761140000|2021-09-27 16:45:40|725107.8|724107.8|725036.5|724036.5|725110.1|724110.1|725036.5|724036.5|13
1632761150000|2021-09-27 16:45:50|725038|724038|725059.2|724059.2|725076.5|724076.5|725036.8|724036.8|17
1632761160000|2021-09-27 16:46:00|725058.6|724058.6|725059.8|724059.8|725062|724062|725056.6|724056.6|12
1632761170000|2021-09-27 16:46:10|725059.7|724059.7|725071.5|724071.5|725083.6|724083.6|725059.1|724059.1|19
1632761180000|2021-09-27 16:46:20|725070.8|724070.8|725078.4|724078.4|725081.1|724081.1|725070.8|724070.8|17
1632761190000|2021-09-27 16:46:30|725078.7|724078.7|725045.8|724045.8|725086.7|724086.7|725042.4|724042.4|24
1632761200000|2021-09-27 16:46:40|725045|724045|725583.9|723583.9|725584.7|724082.4|725043.6|723565.8|17
1632761210000|2021-09-27 16:46:50|725584.7|723584.7|725022.3|724022.3|725588.1|724087.8|725012.3|723584.7|18
1632761220000|2021-09-27 16:47:00|725031.2|724031.2|725024.8|724024.8|725031.2|724031.2|725015.5|724015.5|12
1632761230000|2021-09-27 16:47:10|725023.9|724023.9|725031.8|724031.8|725032.3|724032.3|725023.9|724023.9|19
1632761240000|2021-09-27 16:47:20|725031.7|724031.7|725031.7|724031.7|725036.4|724036.4|725028.9|724028.9|7
1632761250000|2021-09-27 16:47:30|725033.1|724033.1|725043.4|724043.4|725044.3|724044.3|725033.1|724033.1|10
1632761260000|2021-09-27 16:47:40|725043|724043|725109.1|724109.1|725605.2|724109.1|725036.5|723597.8|21
1632761270000|2021-09-27 16:47:50|725115.4|724115.4|725123.1|724123.1|725127.1|724127.1|725115.4|724115.4|16
1632761280000|2021-09-27 16:48:00|725122.5|724122.5|725623.1|723623.1|725623.4|724122.5|725122.5|723620.5|9
1632761290000|2021-09-27 16:48:10|725623.7|723623.7|725622.7|723622.7|725627.1|723627.1|725622.3|723622.3|14
1632761300000|2021-09-27 16:48:20|725623.7|723623.7|725623.2|723623.2|725627.6|723627.6|725621.8|723621.8|13
1632761310000|2021-09-27 16:48:30|725619.7|723619.7|725623.1|723623.1|725626.8|723626.8|725619.7|723619.7|14
1632761320000|2021-09-27 16:48:40|725625.2|723625.2|725125.2|724125.2|725626.9|724125.3|725123.4|723624.2|9
1632761330000|2021-09-27 16:48:50|725125.5|724125.5|725129.2|724129.2|725129.6|724129.6|725125.5|724125.5|14
1632761340000|2021-09-27 16:49:00|725129.3|724129.3|725103.3|724103.3|725604.7|724132|725103.3|723604.7|12
1632761350000|2021-09-27 16:49:10|725603|723603|725105.1|724105.1|725608|724108.1|725104.3|723603|11
1632761360000|2021-09-27 16:49:20|725106.7|724106.7|725098.9|724098.9|725107.2|724107.2|725074.2|724074.2|16
1632761370000|2021-09-27 16:49:30|725090.6|724090.6|725093.3|724093.3|725601.8|724099|725090.6|723599.4|20
1632761380000|2021-09-27 16:49:40|725115.5|724115.5|725112.8|724112.8|725611.3|724115.5|725109.8|723611.3|16
1632761390000|2021-09-27 16:49:50|725133.8|724133.8|725118.4|724118.4|725616|724136.6|725114.9|723615|16
1632761400000|2021-09-27 16:50:00|725112|724112|725126.6|724126.6|725126.6|724126.6|725112|724112|20
1632761410000|2021-09-27 16:50:10|725623.3|723623.3|725200.1|724200.1|725700.8|724200.1|725130.7|723623.3|27
1632761420000|2021-09-27 16:50:20|725202|724202|725209.6|724209.6|725701.3|724213.5|725200|723701.3|19
1632761430000|2021-09-27 16:50:30|725210|724210|725211.6|724211.6|725711.5|724212|725199|723705.6|23
1632761440000|2021-09-27 16:50:40|725212.5|724212.5|725713.2|723713.2|725713.2|724212.5|725209.5|723713.2|14
1632761450000|2021-09-27 16:50:50|725711.5|723711.5|725710.2|723710.2|725713.8|723713.8|725710.2|723710.2|14
1632761460000|2021-09-27 16:51:00|725710.4|723710.4|725222.3|724222.3|725710.6|724227.4|725221.4|723710|11
1632761470000|2021-09-27 16:51:10|725222.8|724222.8|725740.4|723740.4|725740.4|724236.8|725221.8|723740.4|12
1632761480000|2021-09-27 16:51:20|725740|723740|725235.4|724235.4|725740|724235.4|725229.1|723736|11
1632761490000|2021-09-27 16:51:30|725235.9|724235.9|725238.1|724238.1|725239.4|724239.4|725234.5|724234.5|8
1632761500000|2021-09-27 16:51:40|725238.7|724238.7|725234.1|724234.1|725239.4|724239.4|725231.6|724231.6|16
1632761510000|2021-09-27 16:51:50|725232.1|724232.1|725227.1|724227.1|725232.6|724232.6|725226.7|724226.7|12
1632761520000|2021-09-27 16:52:00|725228.8|724228.8|725225.8|724225.8|725228.8|724228.8|725225.7|724225.7|9
1632761530000|2021-09-27 16:52:10|725226.1|724226.1|725224.4|724224.4|725227.5|724227.5|725224.4|724224.4|12
1632761540000|2021-09-27 16:52:20|725224.5|724224.5|725223.8|724223.8|725225.8|724225.8|725222.6|724222.6|8
1632761550000|2021-09-27 16:52:30|725221.7|724221.7|725217.1|724217.1|725723.1|724224|725217.1|723721.8|11
1632761560000|2021-09-27 16:52:40|725219.4|724219.4|725230|724230|725233.9|724233.9|725219.4|724219.4|12
1632761570000|2021-09-27 16:52:50|725229.8|724229.8|725737.6|723737.6|725738.8|724232.1|725229.8|723734.4|9
1632761580000|2021-09-27 16:53:00|725737|723737|725239.6|724239.6|725739.1|724239.6|725235.8|723736.1|7
1632761590000|2021-09-27 16:53:10|725243.9|724243.9|725238.1|724238.1|725245|724245|725238.1|724238.1|10
1632761600000|2021-09-27 16:53:20|725238.7|724238.7|725228.7|724228.7|725238.7|724238.7|725228.6|724228.6|14
1632761610000|2021-09-27 16:53:30|725224.5|724224.5|725228.6|724228.6|725228.8|724228.8|725223.3|724223.3|9
1632761620000|2021-09-27 16:53:40|725229.4|724229.4|725228.1|724228.1|725229.4|724229.4|725227.7|724227.7|5
1632761630000|2021-09-27 16:53:50|725227.4|724227.4|725233.8|724233.8|725233.8|724233.8|725226.5|724226.5|10
1632761640000|2021-09-27 16:54:00|725240.1|724240.1|725228.8|724228.8|725240.1|724240.1|725228.1|724228.1|7
1632761650000|2021-09-27 16:54:10|725229.4|724229.4|725228.6|724228.6|725229.4|724229.4|725228.6|724228.6|2
1632761660000|2021-09-27 16:54:20|725229.7|724229.7|725222.6|724222.6|725230.9|724230.9|725221.4|724221.4|8
1632761670000|2021-09-27 16:54:30|725218.3|724218.3|725225.8|724225.8|725225.8|724225.8|725213|724213|8
1632761680000|2021-09-27 16:54:40|725226|724226|725226.6|724226.6|725226.6|724226.6|725219.2|724219.2|8
1632761690000|2021-09-27 16:54:50|725226.9|724226.9|725230.2|724230.2|725230.2|724230.2|725226.9|724226.9|4
1632761700000|2021-09-27 16:55:00|725230|724230|725294.9|724294.9|725294.9|724294.9|725230|724230|20
1632761710000|2021-09-27 16:55:10|725293.6|724293.6|725297.6|724297.6|725301.5|724301.5|725292.9|724292.9|13
1632761720000|2021-09-27 16:55:20|725295.6|724295.6|725795|723795|725798.7|724303.5|725294.8|723795|19
1632761730000|2021-09-27 16:55:30|725794.9|723794.9|725810.5|723810.5|725810.5|724304.8|725275|723782.1|18
1632761740000|2021-09-27 16:55:40|725811.2|723811.2|725309.4|724309.4|725811.2|724312.2|725307.8|723808.9|22
1632761750000|2021-09-27 16:55:50|725309.8|724309.8|725286.7|724286.7|725788.2|724309.8|725275|723785.5|15
1632761760000|2021-09-27 16:56:00|725286.6|724286.6|725791.4|723791.4|725791.4|724286.6|725286.6|723787.6|8
1632761770000|2021-09-27 16:56:10|725792.1|723792.1|725279.1|724279.1|725792.1|724282.1|725271.4|723783.5|17
1632761780000|2021-09-27 16:56:20|725281.1|724281.1|725298.4|724298.4|725795.7|724298.9|725281.1|723795.7|11
1632761790000|2021-09-27 16:56:30|725298.2|724298.2|725328.8|724328.8|725830.3|724331.2|725298.2|723817.6|20
1632761800000|2021-09-27 16:56:40|725329.7|724329.7|725330.2|724330.2|725330.6|724330.6|725329.6|724329.6|9
1632761810000|2021-09-27 16:56:50|725330.9|724330.9|725332.1|724332.1|725334.7|724334.7|725330|724330|15
1632761820000|2021-09-27 16:57:00|725334.7|724334.7|725354.9|724354.9|725354.9|724354.9|725334.7|724334.7|12
1632761830000|2021-09-27 16:57:10|725353.6|724353.6|725429|724429|725936.4|724435.6|725353.6|723934.3|21
1632761840000|2021-09-27 16:57:20|725429.4|724429.4|725431.4|724431.4|725434|724434|725427.6|724427.6|14
1632761850000|2021-09-27 16:57:30|725431.5|724431.5|725447.4|724447.4|725449.2|724449.2|725431.5|724431.5|20
1632761860000|2021-09-27 16:57:40|725447.3|724447.3|725450.8|724450.8|725450.8|724450.8|725445.8|724445.8|10
1632761870000|2021-09-27 16:57:50|725451.2|724451.2|725432.5|724432.5|725451.2|724451.2|725429.1|724429.1|13
1632761880000|2021-09-27 16:58:00|725431.4|724431.4|725446.9|724446.9|725446.9|724446.9|725430.3|724430.3|18
1632761890000|2021-09-27 16:58:10|725446.5|724446.5|725437.9|724437.9|725446.8|724446.8|725437.6|724437.6|13
1632761900000|2021-09-27 16:58:20|725438.1|724438.1|725437|724437|725438.4|724438.4|725423.7|724423.7|17
1632761910000|2021-09-27 16:58:30|725437.1|724437.1|725454.8|724454.8|725971.2|724475|725436.8|723970.7|29
1632761920000|2021-09-27 16:58:40|725454.1|724454.1|725465.1|724465.1|725466|724466|725450.8|724450.8|18
1632761930000|2021-09-27 16:58:50|725465.5|724465.5|725463.9|724463.9|725467.5|724467.5|725457.4|724457.4|18
1632808860000|2021-09-28 06:01:00|725322.5|723322.5|725370.5|723370.5|725370.5|723370.5|725309.7|723309.7|27
1632808870000|2021-09-28 06:01:10|725356.3|723356.3|725343.5|723343.5|725391.4|723391.4|725338.1|723338.1|21
1632808880000|2021-09-28 06:01:20|725346.4|723346.4|725358.1|723358.1|725380.7|723380.7|725338.3|723338.3|23
1632808890000|2021-09-28 06:01:30|725358.2|723358.2|725325.8|723325.8|725358.2|723358.2|725325.8|723325.8|11
1632808900000|2021-09-28 06:01:40|725337.7|723337.7|725325.6|723325.6|725350.3|723350.3|725315.9|723315.9|15
1632808910000|2021-09-28 06:01:50|725322|723322|725321.5|723321.5|725346.9|723346.9|725276.6|723276.6|25
1632808920000|2021-09-28 06:02:00|725299.9|723299.9|725129.4|723129.4|725336|723336|725118.8|723118.8|22
1632808930000|2021-09-28 06:02:10|725127.2|723127.2|725220.1|723220.1|725249.4|723249.4|725126.7|723126.7|25
1632808940000|2021-09-28 06:02:20|725229.5|723229.5|725244.6|723244.6|725247.1|723247.1|725222.2|723222.2|19
1632808950000|2021-09-28 06:02:30|725248.1|723248.1|725183.1|723183.1|725248.1|723248.1|725124.7|723124.7|23
1632808960000|2021-09-28 06:02:40|725182.7|723182.7|725160.4|723160.4|725186.6|723186.6|725143.1|723143.1|24
1632808970000|2021-09-28 06:02:50|725161.2|723161.2|725140.4|723140.4|725164|723164|725126.2|723126.2|18
1632808980000|2021-09-28 06:03:00|725135.7|723135.7|725135.3|723135.3|725143.1|723143.1|725114.1|723114.1|16
1632808990000|2021-09-28 06:03:10|725132.1|723132.1|725117.2|723117.2|725146|723146|725110.6|723110.6|24
1632809000000|2021-09-28 06:03:20|725117.9|723117.9|725135.3|723135.3|725178.4|723178.4|725109.2|723109.2|25
1632809010000|2021-09-28 06:03:30|725133.2|723133.2|725149.8|723149.8|725179.5|723179.5|725128.6|723128.6|23
1632809020000|2021-09-28 06:03:40|725159|723159|725214.9|723214.9|725225.4|723225.4|725159|723159|25
1632809030000|2021-09-28 06:03:50|725223.5|723223.5|725197.8|723197.8|725223.5|723223.5|725176.4|723176.4|19
1632809040000|2021-09-28 06:04:00|725190.1|723190.1|725271.5|723271.5|725271.5|723271.5|725190|723190|18
1632809050000|2021-09-28 06:04:10|725271.3|723271.3|725226.4|723226.4|725271.3|723271.3|725192.6|723192.6|20
1632809060000|2021-09-28 06:04:20|725226|723226|725156|723156|725227.8|723227.8|725073.6|723073.6|16
1632809070000|2021-09-28 06:04:30|725159|723159|725147.6|723147.6|725168|723168|725133.4|723133.4|15
1632809080000|2021-09-28 06:04:40|725154.1|723154.1|725144.7|723144.7|725172.5|723172.5|725111.6|723111.6|16
1632809090000|2021-09-28 06:04:50|725150.3|723150.3|725090|723090|725158.5|723158.5|725090|723090|11
1632809100000|2021-09-28 06:05:00|725118|723118|725132.8|723132.8|725135.8|723135.8|725118|723118|9
1632809110000|2021-09-28 06:05:10|725127.7|723127.7|725144.3|723144.3|725155.6|723155.6|725107.8|723107.8|19
1632809120000|2021-09-28 06:05:20|725140.7|723140.7|725158.9|723158.9|725166.8|723166.8|725125.6|723125.6|17
1632809130000|2021-09-28 06:05:30|725160.6|723160.6|725100.7|723100.7|725177.8|723177.8|725100.7|723100.7|19
1632809140000|2021-09-28 06:05:40|725109|723109|725145.6|723145.6|725145.6|723145.6|725105.6|723105.6|15
1632809150000|2021-09-28 06:05:50|725143.5|723143.5|725140.5|723140.5|725149.3|723149.3|725127.8|723127.8|17
1632809160000|2021-09-28 06:06:00|725143.1|723143.1|725128.4|723128.4|725158.5|723158.5|725121.1|723121.1|17
1632809170000|2021-09-28 06:06:10|725129.2|723129.2|725123.5|723123.5|725134.9|723134.9|725107.6|723107.6|11
1632809180000|2021-09-28 06:06:20|725129.4|723129.4|725144.3|723144.3|725146.4|723146.4|725129.1|723129.1|16
1632809190000|2021-09-28 06:06:30|725144.8|723144.8|725186.3|723186.3|725194.1|723194.1|725113|723113|23
1632809200000|2021-09-28 06:06:40|725192.6|723192.6|725246.9|723246.9|725288.1|723288.1|725192.6|723192.6|18
1632809210000|2021-09-28 06:06:50|725247.5|723247.5|725236.5|723236.5|725247.8|723247.8|725232.1|723232.1|13
1632809220000|2021-09-28 06:07:00|725199.8|723199.8|725255|723255|725257.7|723257.7|725199.8|723199.8|16
1632809230000|2021-09-28 06:07:10|725254|723254|725257.7|723257.7|725263.2|723263.2|725228.3|723228.3|11
1632809240000|2021-09-28 06:07:20|725258.3|723258.3|725330.3|723330.3|725330.3|723330.3|725257|723257|25
1632809250000|2021-09-28 06:07:30|725269.4|723269.4|725299.2|723299.2|725299.2|723299.2|725243.9|723243.9|18
1632809260000|2021-09-28 06:07:40|725307.5|723307.5|725289.7|723289.7|725307.5|723307.5|725279.3|723279.3|14
1632809270000|2021-09-28 06:07:50|725283.6|723283.6|725344.3|723344.3|725358.8|723358.8|725283.6|723283.6|17
1632809280000|2021-09-28 06:08:00|725344.8|723344.8|725336.3|723336.3|725381.2|723381.2|725331.9|723331.9|21
1632809290000|2021-09-28 06:08:10|725328.5|723328.5|725338.3|723338.3|725345.8|723345.8|725320.5|723320.5|14
1632809300000|2021-09-28 06:08:20|725400.2|723400.2|725454.2|723454.2|725479.9|723479.9|725351|723351|25
1632809310000|2021-09-28 06:08:30|725446.6|723446.6|725502.9|723502.9|725559|723559|725436.3|723436.3|31
1632809320000|2021-09-28 06:08:40|725501|723501|725515.5|723515.5|725523.9|723523.9|725458.5|723458.5|9
1632809330000|2021-09-28 06:08:50|725514.6|723514.6|725369.4|723369.4|725514.6|723514.6|725272.8|723272.8|29
1632809340000|2021-09-28 06:09:00|725342.3|723342.3|725265|723265|725365.4|723365.4|725260|723260|26
1632809350000|2021-09-28 06:09:10|725284.9|723284.9|725280.7|723280.7|725294.1|723294.1|725238|723238|20
1632809360000|2021-09-28 06:09:20|725367|723367|725245.4|723245.4|725367|723367|725143.1|723143.1|24
1632809370000|2021-09-28 06:09:30|725224|723224|725116.7|723116.7|725249.5|723249.5|725112.4|723112.4|27
1632809380000|2021-09-28 06:09:40|725111.6|723111.6|725163.4|723163.4|725182.1|723182.1|725111.6|723111.6|23
1632809390000|2021-09-28 06:09:50|725192.5|723192.5|725268.9|723268.9|725268.9|723268.9|725192.5|723192.5|20
1632809400000|2021-09-28 06:10:00|725274.6|723274.6|725141.2|723141.2|725286.1|723286.1|725129|723129|28
1632809410000|2021-09-28 06:10:10|725142|723142|725158.9|723158.9|725186|723186|725123.8|723123.8|31
1632809420000|2021-09-28 06:10:20|725160.1|723160.1|725190.6|723190.6|725252.4|723252.4|725113.3|723113.3|22
1632809430000|2021-09-28 06:10:30|725157.8|723157.8|725149.5|723149.5|725241.7|723241.7|725107.7|723107.7|30
1632809440000|2021-09-28 06:10:40|725181.4|723181.4|725269.2|723269.2|725361|723361|725152.7|723152.7|27
1632809450000|2021-09-28 06:10:50|725330.9|723330.9|725246.7|723246.7|725330.9|723330.9|725246.7|723246.7|26
1632809460000|2021-09-28 06:11:00|725252.6|723252.6|725243.4|723243.4|725284|723284|725243.4|723243.4|22
1632809470000|2021-09-28 06:11:10|725240.5|723240.5|725278.5|723278.5|725331.6|723331.6|725197.3|723197.3|28
1632809480000|2021-09-28 06:11:20|725298.7|723298.7|725292.3|723292.3|725311.4|723311.4|725285.1|723285.1|15
1632809490000|2021-09-28 06:11:30|725301.2|723301.2|725370.1|723370.1|725391.5|723391.5|725301.2|723301.2|20
1632809500000|2021-09-28 06:11:40|725370.2|723370.2|725372.7|723372.7|725436|723436|725365|723365|28
1632809510000|2021-09-28 06:11:50|725442.5|723442.5|725398.7|723398.7|725446.5|723446.5|725386.9|723386.9|17
1632809520000|2021-09-28 06:12:00|725387.2|723387.2|725348.6|723348.6|725483.2|723483.2|725281.7|723281.7|34
1632809530000|2021-09-28 06:12:10|725300.5|723300.5|725404.3|723404.3|725506.4|723506.4|725265.6|723265.6|33
1632809540000|2021-09-28 06:12:20|725416.7|723416.7|725440.7|723440.7|725491.2|723491.2|725416.7|723416.7|21
1632809550000|2021-09-28 06:12:30|725441.5|723441.5|725483.2|723483.2|725564|723564|725403.3|723403.3|17
1632809560000|2021-09-28 06:12:40|725441.5|723441.5|725451.2|723451.2|725519.4|723519.4|725410.2|723410.2|10
1632809570000|2021-09-28 06:12:50|725450.4|723450.4|725427.8|723427.8|725475.8|723475.8|725423.2|723423.2|17
1632809580000|2021-09-28 06:13:00|725429.3|723429.3|725448.9|723448.9|725476.2|723476.2|725396.4|723396.4|28
1632809590000|2021-09-28 06:13:10|725449.1|723449.1|725459.8|723459.8|725460.2|723460.2|725431.8|723431.8|14
1632809600000|2021-09-28 06:13:20|725460.5|723460.5|725490.8|723490.8|725546|723546|725433.2|723433.2|25
1632809610000|2021-09-28 06:13:30|725485.9|723485.9|725466.2|723466.2|725502.9|723502.9|725440.5|723440.5|23
1632809620000|2021-09-28 06:13:40|725468.8|723468.8|725321.9|723321.9|725471.2|723471.2|725257.6|723257.6|22
1632809630000|2021-09-28 06:13:50|725325.6|723325.6|725350.1|723350.1|725350.1|723350.1|725276.8|723276.8|15
1632809640000|2021-09-28 06:14:00|725298.5|723298.5|725292.3|723292.3|725313.2|723313.2|725263.9|723263.9|19
1632809650000|2021-09-28 06:14:10|725281.9|723281.9|725301.8|723301.8|725313.5|723313.5|725263.4|723263.4|14
1632809660000|2021-09-28 06:14:20|725328.7|723328.7|725365|723365|725365|723365|725316.6|723316.6|6
1632809670000|2021-09-28 06:14:30|725316.4|723316.4|725291|723291|725316.4|723316.4|725271.5|723271.5|19
1632809680000|2021-09-28 06:14:40|725291.1|723291.1|725338.5|723338.5|725338.5|723338.5|725286|723286|20
1632809690000|2021-09-28 06:14:50|725329.4|723329.4|725299.1|723299.1|725331.5|723331.5|725269.5|723269.5|17
1632809700000|2021-09-28 06:15:00|725303.9|723303.9|725302.4|723302.4|725304.8|723304.8|725176.5|723176.5|30
1632809710000|2021-09-28 06:15:10|725286.9|723286.9|725322.6|723322.6|725360.4|723360.4|725286.9|723286.9|39
1632809720000|2021-09-28 06:15:20|725305.2|723305.2|725054.2|723054.2|725305.2|723305.2|725045|723045|36
1632809730000|2021-09-28 06:15:30|724552.8|723552.8|725041.3|723041.3|725077.1|723552.8|724552.8|723013.2|21
1632809740000|2021-09-28 06:15:40|725043.5|723043.5|725044.7|723044.7|725068.2|723068.2|724988|722988|19
1632809750000|2021-09-28 06:15:50|725028|723028|725131.5|723131.5|725161|723161|725028|723028|36
1632809760000|2021-09-28 06:16:00|725121.9|723121.9|725094.1|723094.1|725144.6|723144.6|725056.8|723056.8|31
1632809770000|2021-09-28 06:16:10|725073.2|723073.2|725144|723144|725168.3|723168.3|725073.2|723073.2|36
1632809780000|2021-09-28 06:16:20|725142.8|723142.8|725199.1|723199.1|725225.1|723225.1|725124|723124|38
1632809790000|2021-09-28 06:16:30|725200.1|723200.1|725187|723187|725207.7|723207.7|725173|723173|36
1632809800000|2021-09-28 06:16:40|725185.9|723185.9|725198.8|723198.8|725210|723210|725159.3|723159.3|27
1632809810000|2021-09-28 06:16:50|725203.5|723203.5|725183.7|723183.7|725203.5|723203.5|725177|723177|31
1632809820000|2021-09-28 06:17:00|725184.8|723184.8|725188.1|723188.1|725215.5|723215.5|725167.6|723167.6|30
1632809830000|2021-09-28 06:17:10|725188|723188|725133.7|723133.7|725213.6|723213.6|725133.7|723133.7|34
1632809840000|2021-09-28 06:17:20|725188.7|723188.7|725134.5|723134.5|725188.7|723188.7|725113.3|723113.3|34
1632809850000|2021-09-28 06:17:30|725141.6|723141.6|725162.9|723162.9|725179.3|723179.3|725107.6|723107.6|29
1632809860000|2021-09-28 06:17:40|725136.4|723136.4|725228.9|723228.9|725231.3|723231.3|725128.8|723128.8|33
1632809870000|2021-09-28 06:17:50|725193.1|723193.1|725164.4|723164.4|725217.5|723217.5|725110.9|723110.9|29
1632809880000|2021-09-28 06:18:00|725142.9|723142.9|725168.5|723168.5|725215.5|723215.5|725114|723114|22
1632809890000|2021-09-28 06:18:10|725145.5|723145.5|725262.2|723262.2|725276.2|723276.2|725143.5|723143.5|24
1632809900000|2021-09-28 06:18:20|725237.7|723237.7|725214.1|723214.1|725286.1|723286.1|725191|723191|22
1632809910000|2021-09-28 06:18:30|725218|723218|725192.3|723192.3|725232.8|723232.8|725126|723126|24
1632809920000|2021-09-28 06:18:40|725185.6|723185.6|725128|723128|725209.7|723626.5|724607.6|723106.4|22
1632809930000|2021-09-28 06:18:50|725159.7|723159.7|725178.1|723178.1|725220.8|723220.8|725137.9|723137.9|33
1632809940000|2021-09-28 06:19:00|725179.2|723179.2|725227.2|723227.2|725260.8|723260.8|725179.2|723179.2|32
1632809950000|2021-09-28 06:19:10|725206.2|723206.2|725185.7|723185.7|725245.4|723245.4|725182.3|723182.3|33
1632809960000|2021-09-28 06:19:20|725198.3|723198.3|725239.8|723239.8|725279.1|723279.1|725171.3|723171.3|31
1632809970000|2021-09-28 06:19:30|725252.9|723252.9|725228.9|723228.9|725283.3|723283.3|725216.1|723216.1|26
1632809980000|2021-09-28 06:19:40|725247|723247|725229.1|723229.1|725272|723272|725229.1|723229.1|28
1632809990000|2021-09-28 06:19:50|725233.4|723233.4|725249.9|723249.9|725249.9|723249.9|725196.8|723196.8|19
1632810000000|2021-09-28 06:20:00|725255.3|723255.3|725274.7|723274.7|725323.8|723323.8|725245.9|723245.9|25
1632810010000|2021-09-28 06:20:10|725274.9|723274.9|725168.5|723168.5|725286.2|723286.2|725168.5|723168.5|25
1632810020000|2021-09-28 06:20:20|725178.9|723178.9|725196.1|723196.1|725252.1|723252.1|725155.1|723155.1|32
1632810030000|2021-09-28 06:20:30|725210.7|723210.7|725180.4|723180.4|725210.7|723210.7|725170.7|723170.7|16
1632810040000|2021-09-28 06:20:40|725175.7|723175.7|725193.1|723193.1|725200.5|723200.5|725120|723120|23
1632810050000|2021-09-28 06:20:50|725208.2|723208.2|725212.7|723212.7|725232.7|723232.7|725162|723162|24
1632810060000|2021-09-28 06:21:00|725193.3|723193.3|725186.2|723186.2|725220.7|723220.7|725170.8|723170.8|27
1632810070000|2021-09-28 06:21:10|725183.4|723183.4|725288.5|723288.5|725347.8|723347.8|725164.7|723164.7|31
1632810080000|2021-09-28 06:21:20|725287.9|723287.9|725307|723307|725318.8|723318.8|725269.4|723269.4|17
1632810090000|2021-09-28 06:21:30|725312|723312|725292.2|723292.2|725334.2|723334.2|725292.2|723292.2|19
1632810100000|2021-09-28 06:21:40|725292.7|723292.7|725186|723186|725316.7|723316.7|725183|723183|24
1632810110000|2021-09-28 06:21:50|725208|723208|725196.6|723196.6|725208|723208|725172.8|723172.8|29
1632810120000|2021-09-28 06:22:00|725195.5|723195.5|725182.7|723182.7|725195.9|723195.9|725150.3|723150.3|24
1632810130000|2021-09-28 06:22:10|725225.8|723225.8|725267.9|723267.9|725268.4|723268.4|725194.4|723194.4|28
1632810140000|2021-09-28 06:22:20|725252.2|723252.2|725251.6|723251.6|725287.9|723287.9|725220.9|723220.9|25
1632810150000|2021-09-28 06:22:30|725234.1|723234.1|725268.8|723268.8|725309.4|723309.4|725227.7|723227.7|29
1632810160000|2021-09-28 06:22:40|725255|723255|725255|723255|725292.9|723292.9|725252.7|723252.7|17
1632810170000|2021-09-28 06:22:50|725246.9|723246.9|725278.1|723278.1|725283.4|723283.4|725246.9|723246.9|14
1632810180000|2021-09-28 06:23:00|725277.5|723277.5|725240.6|723240.6|725292.8|723292.8|725236.2|723236.2|24
1632810190000|2021-09-28 06:23:10|725266|723266|725295.3|723295.3|725345.7|723345.7|725259.4|723259.4|27
1632810200000|2021-09-28 06:23:20|725313.1|723313.1|725358.4|723358.4|725358.4|723358.4|725302.5|723302.5|20
1632810210000|2021-09-28 06:23:30|725338.8|723338.8|725326.7|723326.7|725363|723363|725326.7|723326.7|16
1632810220000|2021-09-28 06:23:40|725327.9|723327.9|725320.3|723320.3|725343.4|723343.4|725309.4|723309.4|22
1632810230000|2021-09-28 06:23:50|725318.1|723318.1|725348.9|723348.9|725442|723442|725267|723267|20
1632810240000|2021-09-28 06:24:00|725340.6|723340.6|725341|723341|725357.6|723357.6|725329.4|723329.4|20
1632810250000|2021-09-28 06:24:10|725347.9|723347.9|725349.1|723349.1|725349.7|723349.7|725334.8|723334.8|16
1632810260000|2021-09-28 06:24:20|725349.6|723349.6|725334.7|723334.7|725349.6|723349.6|725254|723254|8
1632810270000|2021-09-28 06:24:30|725344.1|723344.1|725327.9|723327.9|725345.9|723345.9|725310.8|723310.8|17
1632810280000|2021-09-28 06:24:40|725330.2|723330.2|725314.5|723314.5|725362.7|723362.7|725300.7|723300.7|20
1632810290000|2021-09-28 06:24:50|725320.5|723320.5|725333|723333|725366.8|723366.8|725319.9|723319.9|18
1632810300000|2021-09-28 06:25:00|725328.4|723328.4|725338.8|723338.8|725379.6|723379.6|725311.4|723311.4|26
1632810310000|2021-09-28 06:25:10|724845|723845|725327.3|723327.3|725355|723845|724845|723317.5|25
1632810320000|2021-09-28 06:25:20|725329.7|723329.7|725357.7|723357.7|725357.7|723848|724848|723324.6|24
1632810330000|2021-09-28 06:25:30|725350.3|723350.3|725413.8|723413.8|725417.8|723890.8|724889.2|723346.7|25
1632810340000|2021-09-28 06:25:40|725402.1|723402.1|725471.8|723471.8|725471.8|723471.8|725402.1|723402.1|20
1632810350000|2021-09-28 06:25:50|725451.5|723451.5|725504.8|723504.8|725511.3|724002.5|724998|723451.5|23
1632810360000|2021-09-28 06:26:00|725500.5|723500.5|725519.8|723519.8|725519.8|723519.8|725500.5|723500.5|22
1632810370000|2021-09-28 06:26:10|725524.8|723524.8|725613.2|723613.2|725663.2|724157.8|725141.7|723524.8|39
1632810380000|2021-09-28 06:26:20|725616.1|723616.1|725565.5|723565.5|725616.7|723616.7|725540.3|723540.3|28
1632810390000|2021-09-28 06:26:30|725557.9|723557.9|725501.3|723501.3|725566.6|723566.6|725487.8|723487.8|33
1632810400000|2021-09-28 06:26:40|725507.9|723507.9|725546.1|723546.1|725547.8|723547.8|725506.2|723506.2|27
1632810410000|2021-09-28 06:26:50|725550.1|723550.1|725540.4|723540.4|725556.2|723556.2|725537.1|723537.1|25
1632810420000|2021-09-28 06:27:00|725551.5|723551.5|725543|723543|725553.9|723553.9|725536.8|723536.8|27
1632810430000|2021-09-28 06:27:10|725542.4|723542.4|725537.6|723537.6|725542.4|723542.4|725537.1|723537.1|20
1632810440000|2021-09-28 06:27:20|725537.8|723537.8|725535.8|723535.8|725545.9|723545.9|725514.3|723514.3|21
1632810450000|2021-09-28 06:27:30|725535.3|723535.3|725567|723567|725567|723567|725518.2|723518.2|24
1632810460000|2021-09-28 06:27:40|725565.3|723565.3|725562.4|723562.4|725565.3|723565.3|725557.9|723557.9|17
1632810470000|2021-09-28 06:27:50|725560.7|723560.7|725565.5|723565.5|725566.2|723566.2|725557.3|723557.3|11
1632810480000|2021-09-28 06:28:00|725566|723566|725556.4|723556.4|725572.9|723572.9|725550.1|723550.1|23
1632810490000|2021-09-28 06:28:10|725557.8|723557.8|725568.9|723568.9|725572.2|723572.2|725548.7|723548.7|26
1632810500000|2021-09-28 06:28:20|725553|723553|725553.2|723553.2|725589.5|723589.5|725548.1|723548.1|21
1632810510000|2021-09-28 06:28:30|725567.4|723567.4|725743.2|723743.2|725747.8|723747.8|725548.2|723548.2|33
1632810520000|2021-09-28 06:28:40|725743|723743|725868.3|723868.3|725948.5|723948.5|725741.4|723741.4|37
1632810530000|2021-09-28 06:28:50|725831.9|723831.9|725725.2|723725.2|725831.9|723831.9|725713.8|723713.8|33
1632810540000|2021-09-28 06:29:00|725723.7|723723.7|725702|723702|725735.2|723735.2|725702|723702|23
1632810550000|2021-09-28 06:29:10|725720.7|723720.7|725702.6|723702.6|725720.7|723720.7|725698.6|723698.6|23
1632810560000|2021-09-28 06:29:20|725702.5|723702.5|725715.7|723715.7|725716.1|723716.1|725701.1|723701.1|24
1632810570000|2021-09-28 06:29:30|725707.5|723707.5|725729.8|723729.8|725734.2|723734.2|725701.7|723701.7|24
1632810580000|2021-09-28 06:29:40|725731.2|723731.2|725728.7|723728.7|725738.8|723738.8|725716.7|723716.7|30
1632810590000|2021-09-28 06:29:50|725737.7|723737.7|725739.7|723739.7|725740.3|723740.3|725726.3|723726.3|23
1632810600000|2021-09-28 06:30:00|725738.3|723738.3|725764.1|723764.1|725778.3|723778.3|725730.1|723730.1|29
1632810610000|2021-09-28 06:30:10|725764|723764|725794.2|723794.2|725794.2|723794.2|725764|723764|32
1632810620000|2021-09-28 06:30:20|725792|723792|725778|723778|725795.1|723795.1|725771.2|723771.2|26
1632810630000|2021-09-28 06:30:30|725785.4|723785.4|725783.8|723783.8|725804.5|723804.5|725773.9|723773.9|33
1632810640000|2021-09-28 06:30:40|725782.6|723782.6|725772.8|723772.8|725789.7|723789.7|725720.3|723720.3|36
1632810650000|2021-09-28 06:30:50|725774.5|723774.5|725719.5|723719.5|725774.7|723774.7|725702.1|723702.1|35
1632810660000|2021-09-28 06:31:00|725724.7|723724.7|725740.5|723740.5|725756.3|723756.3|725714.4|723714.4|34
1632810670000|2021-09-28 06:31:10|725739.5|723739.5|725742.7|723742.7|725749.1|723749.1|725733.3|723733.3|19
1632810680000|2021-09-28 06:31:20|725742.1|723742.1|725740.4|723740.4|725742.1|723742.1|725730.3|723730.3|12
1632810690000|2021-09-28 06:31:30|725740.7|723740.7|725706.6|723706.6|725740.7|723740.7|725706.6|723706.6|19
1632810700000|2021-09-28 06:31:40|725709.1|723709.1|725722.7|723722.7|725724.7|723724.7|725702.2|723702.2|21
1632810710000|2021-09-28 06:31:50|725724.1|723724.1|725703.5|723703.5|725726.9|724211.4|725206.1|723697.3|24
1632810720000|2021-09-28 06:32:00|725703.8|723703.8|725706.6|723706.6|725711.4|723711.4|725701.7|723701.7|22
1632810730000|2021-09-28 06:32:10|725705.1|723705.1|725758.3|723758.3|725817.6|723817.6|725705.1|723705.1|32
1632810740000|2021-09-28 06:32:20|725756.7|723756.7|725783.7|723783.7|725800|723800|725756.7|723756.7|22
1632810750000|2021-09-28 06:32:30|725783.5|723783.5|725798|723798|725817|724296.4|725296.4|723782.4|22
1632810760000|2021-09-28 06:32:40|725797.3|723797.3|725830.9|723830.9|725832.4|724326.7|725326.7|723796.9|26
1632810770000|2021-09-28 06:32:50|725808.3|723808.3|725811.2|723811.2|725840.6|724311.4|725311.4|723802.6|24
1632810780000|2021-09-28 06:33:00|725807.6|723807.6|725809.5|723809.5|725817.9|723817.9|725806|723806|26
1632810790000|2021-09-28 06:33:10|725812|723812|725800|723800|725814.6|723814.6|725800|723800|26
1632810800000|2021-09-28 06:33:20|725807.5|723807.5|725801.7|723801.7|725809.7|723809.7|725800.7|723800.7|15
1632810810000|2021-09-28 06:33:30|725803.7|723803.7|725811.8|723811.8|725825.2|723825.2|725796.4|723796.4|27
1632810820000|2021-09-28 06:33:40|725811.9|723811.9|725822.7|723822.7|725830|723830|725809.2|723809.2|24
1632810830000|2021-09-28 06:33:50|725823.4|723823.4|725812.4|723812.4|725829.1|723829.1|725803.8|723803.8|28
1632810840000|2021-09-28 06:34:00|725818.1|723818.1|725833.1|723833.1|725861.8|723861.8|725807.5|723807.5|27
1632810850000|2021-09-28 06:34:10|725837.1|723837.1|725897.9|723897.9|725919.4|723919.4|725837.1|723837.1|34
1632810860000|2021-09-28 06:34:20|725890|723890|725890.4|723890.4|725908.8|723908.8|725868.5|723868.5|24
1632810870000|2021-09-28 06:34:30|725896|723896|725807.8|723807.8|725904.4|723904.4|725807.8|723807.8|29
1632810880000|2021-09-28 06:34:40|725802.2|723802.2|725862.5|723862.5|725890.5|723890.5|725785|723785|33
1632810890000|2021-09-28 06:34:50|725874.4|723874.4|725840.5|723840.5|725874.4|723874.4|725824|723824|33
1632810900000|2021-09-28 06:35:00|725839.6|723839.6|725834.6|723834.6|725841.2|723841.2|725834.1|723834.1|19
1632810910000|2021-09-28 06:35:10|725835.2|723835.2|725899.6|723899.6|725922.6|723922.6|725835.2|723835.2|22
1632810920000|2021-09-28 06:35:20|725887.1|723887.1|725799.2|723799.2|725889.2|723889.2|725789.3|723789.3|27
1632810930000|2021-09-28 06:35:30|725793.9|723793.9|725784.5|723784.5|725800.9|723800.9|725774.8|723774.8|29
1632810940000|2021-09-28 06:35:40|725777.4|723777.4|725776.2|723776.2|725777.4|723777.4|725760.3|723760.3|15
1632810950000|2021-09-28 06:35:50|725774.6|723774.6|725856|723856|725862.8|723862.8|725773.9|723773.9|19
1632810960000|2021-09-28 06:36:00|725856.3|723856.3|725898.1|723898.1|725926|724423.8|725423.8|723856.3|24
1632810970000|2021-09-28 06:36:10|725897|723897|725916.8|723916.8|725930.1|723930.1|725894.6|723894.6|20
1632810980000|2021-09-28 06:36:20|725911.9|723911.9|725896.7|723896.7|725916.5|723916.5|725883|723883|28
1632810990000|2021-09-28 06:36:30|725934.7|723934.7|725968.5|723968.5|725981.7|723981.7|725930.9|723930.9|30
1632811000000|2021-09-28 06:36:40|725966.4|723966.4|725984.3|723984.3|725997.3|723997.3|725966.4|723966.4|26
1632811010000|2021-09-28 06:36:50|725983.9|723983.9|725983.7|723983.7|725996.6|723996.6|725981.3|723981.3|18
1632811020000|2021-09-28 06:37:00|725984.4|723984.4|725986.7|723986.7|726002.7|724002.7|725983.7|723983.7|17
1632811030000|2021-09-28 06:37:10|725992.1|723992.1|725996.1|723996.1|726004.6|724004.6|725988.8|723988.8|17
1632811040000|2021-09-28 06:37:20|725997.9|723997.9|725999.5|723999.5|726014|724014|725982.2|723982.2|27
1632811050000|2021-09-28 06:37:30|725981.9|723981.9|725969.7|723969.7|725993.6|723993.6|725963.9|723963.9|23
1632811060000|2021-09-28 06:37:40|725968.7|723968.7|725984.5|723984.5|725984.5|723984.5|725948.7|723948.7|26
1632811070000|2021-09-28 06:37:50|725477.5|724477.5|725977|723977|725984.1|724477.5|725477|723969.5|17
1632811080000|2021-09-28 06:38:00|725976.7|723976.7|725490.6|724490.6|725992.1|724490.6|725488.4|723976.7|17
1632811090000|2021-09-28 06:38:10|725488.6|724488.6|726021.5|724021.5|726025.3|724488.6|725488.6|724008.9|21
1632811100000|2021-09-28 06:38:20|726011|724011|726019.2|724019.2|726022.4|724528.2|725520.8|724008.7|22
1632811110000|2021-09-28 06:38:30|726016.1|724016.1|726016.7|724016.7|726019.2|724019.2|726014.6|724014.6|11
1632811120000|2021-09-28 06:38:40|726025.1|724025.1|726092.5|724092.5|726092.5|724092.5|726020.8|724020.8|20
1632811130000|2021-09-28 06:38:50|725584.2|724584.2|726173.6|724173.6|726175|724637.4|725584.2|724080.7|31
1632811140000|2021-09-28 06:39:00|726186.3|724186.3|726163|724163|726186.3|724186.3|726157.4|724157.4|22
1632811150000|2021-09-28 06:39:10|726163.4|724163.4|726167.3|724167.3|726170.8|724654.4|725647.4|724131.3|26
1632811160000|2021-09-28 06:39:20|726165.7|724165.7|726175.1|724175.1|726176.7|724176.7|726152.5|724152.5|23
1632811170000|2021-09-28 06:39:30|726167.6|724167.6|726174.4|724174.4|726178.2|724178.2|726164.8|724164.8|17
1632811180000|2021-09-28 06:39:40|726174.2|724174.2|726184.1|724184.1|726186.8|724186.8|726170.6|724170.6|16
1632811190000|2021-09-28 06:39:50|726187.4|724187.4|726187.4|724187.4|726190.9|724190.9|726179.6|724179.6|23
1632811200000|2021-09-28 06:40:00|726187.2|724187.2|726186.5|724186.5|726202.1|724202.1|726183.9|724183.9|31
1632811210000|2021-09-28 06:40:10|726185.6|724185.6|726136.9|724136.9|726186.5|724186.5|726130.2|724130.2|27
1632811220000|2021-09-28 06:40:20|726136.4|724136.4|726171.9|724171.9|726187.7|724187.7|726133.2|724133.2|28
1632811230000|2021-09-28 06:40:30|726186.1|724186.1|726118.7|724118.7|726190.7|724190.7|726107|724107|31
1632811240000|2021-09-28 06:40:40|726116.3|724116.3|726177.8|724177.8|726202.6|724202.6|726105.5|724105.5|31
1632811250000|2021-09-28 06:40:50|726168.5|724168.5|726161.6|724161.6|726177.2|724177.2|726153.8|724153.8|21
1632811260000|2021-09-28 06:41:00|726156.6|724156.6|726166.7|724166.7|726166.7|724166.7|726150.8|724150.8|20
1632811270000|2021-09-28 06:41:10|726167.4|724167.4|726163.5|724163.5|726168.8|724168.8|726163.5|724163.5|16
1632811280000|2021-09-28 06:41:20|726163.7|724163.7|726142.2|724142.2|726163.7|724640.8|725635.5|724137.9|13
1632811290000|2021-09-28 06:41:30|726141.8|724141.8|726156.7|724156.7|726179.3|724683.5|725677.5|724138.4|24
1632811300000|2021-09-28 06:41:40|726158.2|724158.2|726146.4|724146.4|726159.3|724159.3|726130.5|724130.5|25
1632811310000|2021-09-28 06:41:50|726148.8|724148.8|726145.4|724145.4|726149|724149|726144|724144|15
1632811320000|2021-09-28 06:42:00|726144.6|724144.6|726164.4|724164.4|726175.8|724175.8|726144.6|724144.6|20
1632811330000|2021-09-28 06:42:10|726161.8|724161.8|726157.4|724157.4|726170|724170|726145.2|724145.2|20
1632811340000|2021-09-28 06:42:20|726155.1|724155.1|726160.2|724160.2|726173.2|724173.2|726155.1|724155.1|17
1632811350000|2021-09-28 06:42:30|726157.6|724157.6|725636.9|724636.9|726161.5|724636.9|725632.5|724130.9|25
1632811360000|2021-09-28 06:42:40|725636.7|724636.7|726147.6|724147.6|726157.5|724636.7|725589.6|724098.6|24
1632811370000|2021-09-28 06:42:50|726147.5|724147.5|726137.6|724137.6|726169.7|724169.7|726135.7|724135.7|19
1632811380000|2021-09-28 06:43:00|726140.2|724140.2|726103.5|724103.5|726157.7|724157.7|726103.5|724103.5|26
1632811390000|2021-09-28 06:43:10|726109.9|724109.9|726126.2|724126.2|726129.5|724129.5|726099.2|724099.2|14
1632811400000|2021-09-28 06:43:20|726125.6|724125.6|726124|724124|726132.6|724132.6|726123.8|724123.8|19
1632811410000|2021-09-28 06:43:30|726126.3|724126.3|725589.4|724589.4|726126.3|724599.4|725588.5|724089.3|21
1632811420000|2021-09-28 06:43:40|726089.9|724089.9|725597.7|724597.7|726127.4|724602.9|725588.5|724089.3|22
1632811430000|2021-09-28 06:43:50|725595.3|724595.3|725595|724595|726135|724600.7|725585|724097.7|26
1632811440000|2021-09-28 06:44:00|725595.2|724595.2|725589.2|724589.2|726103.8|724601.1|725589.2|724094.6|15
1632811450000|2021-09-28 06:44:10|725590.9|724590.9|725594.1|724594.1|725597.1|724597.1|725587.1|724587.1|12
1632811460000|2021-09-28 06:44:20|725593.1|724593.1|726090.4|724090.4|726095.3|724593.1|725583.4|724079.4|12
1632811470000|2021-09-28 06:44:30|726091.9|724091.9|726089.2|724089.2|726091.9|724091.9|726087.1|724087.1|13
1632811480000|2021-09-28 06:44:40|726089.3|724089.3|726088.9|724088.9|726089.7|724089.7|726086.6|724086.6|8
1632811490000|2021-09-28 06:44:50|726086|724086|726100|724100|726107.2|724107.2|726086|724086|9
1632811500000|2021-09-28 06:45:00|726102.3|724102.3|726101.5|724101.5|726106.9|724106.9|726096.4|724096.4|10
1632811510000|2021-09-28 06:45:10|726099.7|724099.7|726093.1|724093.1|726099.7|724099.7|726088|724088|14
1632811520000|2021-09-28 06:45:20|726094.2|724094.2|725563.8|724563.8|726098.9|724582.5|725562.9|724063.5|16
1632811530000|2021-09-28 06:45:30|726073.5|724073.5|725571.1|724571.1|726081.9|724577.2|725566.7|724070.9|20
1632811540000|2021-09-28 06:45:40|725575.4|724575.4|725576.2|724576.2|726079.6|724581.2|725574.6|724074.9|17
1632811550000|2021-09-28 06:45:50|725576.8|724576.8|726080.9|724080.9|726082.2|724580|725575.7|724071.8|18
1632811560000|2021-09-28 06:46:00|726080|724080|726080|724080|726086.3|724086.3|726070.1|724070.1|17
1632811570000|2021-09-28 06:46:10|725566.5|724566.5|725570.5|724570.5|725581.3|724581.3|725564.2|724564.2|14
1632811580000|2021-09-28 06:46:20|725569.3|724569.3|725569.9|724569.9|725579.9|724579.9|725569|724569|11
1632811590000|2021-09-28 06:46:30|725568.7|724568.7|726061|724061|726064|724584.4|725568.5|724054.2|15
1632811600000|2021-09-28 06:46:40|726058.1|724058.1|725988.9|723988.9|726074.7|724074.7|725981|723981|30
1632811610000|2021-09-28 06:46:50|725988.6|723988.6|725998.5|723998.5|726031.7|724031.7|725988.6|723988.6|31
1632811620000|2021-09-28 06:47:00|726012|724012|725986.5|723986.5|726019.4|724019.4|725984.6|723984.6|29
1632811630000|2021-09-28 06:47:10|725978.3|723978.3|725987.9|723987.9|725997.2|723997.2|725978.3|723978.3|17
1632811640000|2021-09-28 06:47:20|725987.5|723987.5|725975.8|723975.8|725993.8|723993.8|725965.4|723965.4|25
1632811650000|2021-09-28 06:47:30|725972.9|723972.9|725782.5|723782.5|725972.9|724376.1|725376.1|723764.5|38
1632811660000|2021-09-28 06:47:40|725794.6|723794.6|725798|723798|725810|723810|725773.6|723773.6|33
1632811670000|2021-09-28 06:47:50|725812.2|723812.2|725749.3|723749.3|725812.2|723812.2|725696.7|723696.7|33
1632811680000|2021-09-28 06:48:00|725736.1|723736.1|725723.5|723723.5|725742.8|723742.8|725695.6|723695.6|32
1632811690000|2021-09-28 06:48:10|725725.2|723725.2|725255.9|724255.9|725762.1|724258.5|725253.7|723715.1|23
1632811700000|2021-09-28 06:48:20|725254.1|724254.1|725594.2|723594.2|725607.6|724254.1|725254.1|723541.4|26
1632811710000|2021-09-28 06:48:30|725603.3|723603.3|725574.2|723574.2|725603.3|723603.3|725559.9|723559.9|26
1632811720000|2021-09-28 06:48:40|725573.4|723573.4|725601|723601|725601.9|723601.9|725564.4|723564.4|31
1632811730000|2021-09-28 06:48:50|725601.6|723601.6|725608.8|723608.8|725613|723613|725596.7|723596.7|21
1632811740000|2021-09-28 06:49:00|725608.6|723608.6|725628|723628|725636.6|723636.6|725600.7|723600.7|26
1632811750000|2021-09-28 06:49:10|725635.6|723635.6|725150.6|724150.6|725658.8|724150.6|725149.4|723623.4|28
1632811760000|2021-09-28 06:49:20|725150.5|724150.5|725864.7|723864.7|725872.1|724152|725150.4|723660.2|31
1632811770000|2021-09-28 06:49:30|725855.8|723855.8|725923.6|723923.6|725934.6|723934.6|725855.8|723855.8|34
1632811780000|2021-09-28 06:49:40|725923.9|723923.9|725928.5|723928.5|725932.1|723932.1|725916.9|723916.9|23
1632811790000|2021-09-28 06:49:50|725924.7|723924.7|725879.2|723879.2|725930.4|723930.4|725876.4|723876.4|25
1632811800000|2021-09-28 06:50:00|725877.3|723877.3|725924.2|723924.2|725939.6|723939.6|725877.3|723877.3|33
1632811810000|2021-09-28 06:50:10|725923.8|723923.8|725925.8|723925.8|725951.9|723951.9|725923.8|723923.8|22
1632811820000|2021-09-28 06:50:20|725927|723927|725932|723932|725947.3|723947.3|725923.9|723923.9|20
1632811830000|2021-09-28 06:50:30|725929.6|723929.6|725902.6|723902.6|725932.5|723932.5|725888.6|723888.6|28
1632811840000|2021-09-28 06:50:40|725902.9|723902.9|725900.7|723900.7|725943.3|723943.3|725890|723890|24
1632811850000|2021-09-28 06:50:50|725890|723890|725899.9|723899.9|725905.4|723905.4|725879.1|723879.1|13
1632811860000|2021-09-28 06:51:00|725901.2|723901.2|725485.7|724485.7|725998.3|724506|725473.4|723901.2|20
1632811870000|2021-09-28 06:51:10|725475.7|724475.7|725498.6|724498.6|725502.9|724502.9|725475.7|724475.7|14
1632811880000|2021-09-28 06:51:20|725502.1|724502.1|725505.1|724505.1|725505.7|724505.7|725497.8|724497.8|15
1632811890000|2021-09-28 06:51:30|725508.1|724508.1|725997.8|723997.8|726011.2|724508.1|725486.5|723996.6|16
1632811900000|2021-09-28 06:51:40|726011.9|724011.9|726004.9|724004.9|726011.9|724011.9|725999.7|723999.7|15
1632811910000|2021-09-28 06:51:50|726002|724002|725528.1|724528.1|726018.3|724528.1|725525.2|723997.6|16
1632811920000|2021-09-28 06:52:00|725525|724525|725606.5|724606.5|726106.5|724606.5|725523.4|724028|29
1632811930000|2021-09-28 06:52:10|725601.5|724601.5|726218.6|724218.6|726228.8|724615.9|725595.8|724207|17
1632811940000|2021-09-28 06:52:20|726215.2|724215.2|726182|724182|726373.3|724734.4|725704.7|724168.5|36
1632811950000|2021-09-28 06:52:30|726186.2|724186.2|726270.4|724270.4|726309.1|724752.1|725752.1|724179.4|34
1632811960000|2021-09-28 06:52:40|726262.2|724262.2|726160.7|724160.7|726276.7|724276.7|726160|724160|28
1632811970000|2021-09-28 06:52:50|726177.4|724177.4|726109.7|724109.7|726177.4|724177.4|726103.2|724103.2|27
1632811980000|2021-09-28 06:53:00|726114.7|724114.7|726071|724071|726114.7|724114.7|726051.8|724051.8|21
1632811990000|2021-09-28 06:53:10|726077|724077|726104.7|724104.7|726104.8|724104.8|726070.8|724070.8|19
1632812000000|2021-09-28 06:53:20|726104.6|724104.6|726137.2|724137.2|726147.2|724147.2|726091.4|724091.4|24
1632812010000|2021-09-28 06:53:30|726147.8|724147.8|726143.2|724143.2|726153.8|724153.8|726143.2|724143.2|14
1632812020000|2021-09-28 06:53:40|726148.4|724148.4|726174.1|724174.1|726187.3|724187.3|726148.4|724148.4|18
1632812030000|2021-09-28 06:53:50|726196.1|724196.1|726178.4|724178.4|726196.1|724196.1|726163.9|724163.9|17
1632812040000|2021-09-28 06:54:00|726203.2|724203.2|726201.4|724201.4|726208.8|724208.8|726183.8|724183.8|25
1632812050000|2021-09-28 06:54:10|726202.5|724202.5|726191.3|724191.3|726220.6|724704.9|725704.9|724191.3|17
1632812060000|2021-09-28 06:54:20|726190.4|724190.4|726421.4|724421.4|726428.9|724428.9|726187.6|724187.6|31
1632812070000|2021-09-28 06:54:30|726421.1|724421.1|726439.8|724439.8|726457.7|724457.7|726419.3|724419.3|25
1632812080000|2021-09-28 06:54:40|726398.1|724398.1|726348.4|724348.4|726398.6|724398.6|726348.4|724348.4|29
1632812090000|2021-09-28 06:54:50|726363|724363|726376|724376|726390.7|724390.7|726309.8|724309.8|36
1632812100000|2021-09-28 06:55:00|726387|724387|726287.2|724287.2|726392.4|724392.4|726281.9|724281.9|35
1632812110000|2021-09-28 06:55:10|726285.2|724285.2|726270.4|724270.4|726285.2|724285.2|726255|724255|27
1632812120000|2021-09-28 06:55:20|726274.4|724274.4|726290.5|724290.5|726296.6|724296.6|726274.4|724274.4|23
1632812130000|2021-09-28 06:55:30|726289.5|724289.5|726270.2|724270.2|726289.5|724289.5|726267.2|724267.2|22
1632812140000|2021-09-28 06:55:40|726269.7|724269.7|726210.8|724210.8|726275.6|724275.6|726210.1|724210.1|32
1632812150000|2021-09-28 06:55:50|726238.5|724238.5|726294.8|724294.8|726300.2|724774|725774|724238.5|32
1632812160000|2021-09-28 06:56:00|726297.6|724297.6|726350|724350|726374.8|724374.8|726291.2|724291.2|27
1632812170000|2021-09-28 06:56:10|726368.1|724368.1|726388.1|724388.1|726399.6|724399.6|726354|724354|25
1632812180000|2021-09-28 06:56:20|726382.8|724382.8|726426.5|724426.5|726443.3|724443.3|726375.3|724375.3|28
1632812190000|2021-09-28 06:56:30|726431|724431|726445.1|724445.1|726457.2|724457.2|726426.4|724426.4|21
1632812200000|2021-09-28 06:56:40|726449.1|724449.1|726460.9|724460.9|726466.7|724466.7|726449.1|724449.1|18
1632812210000|2021-09-28 06:56:50|726459.8|724459.8|726426.5|724426.5|726470.7|724470.7|726402.5|724402.5|30
1632812220000|2021-09-28 06:57:00|726427.1|724427.1|726420.1|724420.1|726452|724452|726406.6|724406.6|31
1632812230000|2021-09-28 06:57:10|726410.1|724410.1|726415.3|724415.3|726425.7|724425.7|726407|724407|31
1632812240000|2021-09-28 06:57:20|726422.8|724422.8|726430.3|724430.3|726446.3|724446.3|726415.3|724415.3|24
1632812250000|2021-09-28 06:57:30|726428.2|724428.2|726442.1|724442.1|726448.3|724448.3|726426.7|724426.7|21
1632812260000|2021-09-28 06:57:40|726441.7|724441.7|726440.7|724440.7|726443.6|724443.6|726433.1|724433.1|18
1632812270000|2021-09-28 06:57:50|726440.3|724440.3|726445.3|724445.3|726457.9|724457.9|726436.4|724436.4|24
1632812280000|2021-09-28 06:58:00|726445|724445|726351.2|724351.2|726445.4|724882.3|725835.3|724331.6|26
1632812290000|2021-09-28 06:58:10|726339.6|724339.6|726346.5|724346.5|726368|724368|726331.2|724331.2|31
1632812300000|2021-09-28 06:58:20|726348.9|724348.9|726349.2|724349.2|726373.6|724373.6|726341|724341|30
1632812310000|2021-09-28 06:58:30|726322.4|724322.4|726324.3|724324.3|726336.3|724812.7|725728.2|724213|36
1632812320000|2021-09-28 06:58:40|726328|724328|726332.5|724332.5|726346.6|724346.6|726318.3|724318.3|33
1632812330000|2021-09-28 06:58:50|726331.5|724331.5|726322.6|724322.6|726351.6|724351.6|726313.3|724313.3|25
1632812340000|2021-09-28 06:59:00|726319.5|724319.5|726296.4|724296.4|726319.5|724319.5|726292.4|724292.4|19
1632812350000|2021-09-28 06:59:10|726296.8|724296.8|726292|724292|726304.9|724304.9|726285.5|724285.5|33
1632812360000|2021-09-28 06:59:20|726293.4|724293.4|726296.8|724296.8|726296.9|724296.9|726290.7|724290.7|16
1632812370000|2021-09-28 06:59:30|726296.3|724296.3|726274.8|724274.8|726296.3|724296.3|726268.5|724268.5|19
1632812380000|2021-09-28 06:59:40|726274|724274|726274.9|724274.9|726277.1|724277.1|726272.4|724272.4|16
1632812390000|2021-09-28 06:59:50|726270.5|724270.5|726276.5|724276.5|726300.1|724300.1|726270.4|724270.4|27
1632812400000|2021-09-28 07:00:00|726281.4|724281.4|726292|724292|726292|724768.4|725738.8|724231.7|39
1632812410000|2021-09-28 07:00:10|726297.2|724297.2|726219.6|724219.6|726301.8|724301.8|726208.1|724208.1|35
1632812420000|2021-09-28 07:00:20|726219.3|724219.3|726039.9|724039.9|726219.3|724219.3|725991|723991|35
1632812430000|2021-09-28 07:00:30|726037.5|724037.5|725963.5|723963.5|726037.5|724459.5|725459.5|723945.8|37
1632812440000|2021-09-28 07:00:40|725958.6|723958.6|725949.2|723949.2|725967.6|724460.5|725447.7|723944|38
1632812450000|2021-09-28 07:00:50|725948.2|723948.2|725386.1|724386.1|725954.7|724424.2|725356|723837.8|36
1632812460000|2021-09-28 07:01:00|725924.7|723924.7|725980.3|723980.3|725997|724465.5|725465.5|723899.3|37
1632812470000|2021-09-28 07:01:10|725972.1|723972.1|725976.8|723976.8|725994|724480.2|725475.8|723959.7|27
1632812480000|2021-09-28 07:01:20|726011.5|724011.5|726026.3|724026.3|726097|724576.7|725508.6|724011.5|35
1632812490000|2021-09-28 07:01:30|726004.3|724004.3|725894.1|723894.1|726004.3|724500|725408.2|723894.1|36
1632812500000|2021-09-28 07:01:40|725891.9|723891.9|725861.8|723861.8|725950.2|724459.8|725397.7|723861|38
1632812510000|2021-09-28 07:01:50|725871.3|723871.3|725868.4|723868.4|725911.8|724414.4|725403.5|723864.3|38
1632812520000|2021-09-28 07:02:00|725846.6|723846.6|725906.4|723906.4|725907|724334.6|725329.2|723812|40
1632812530000|2021-09-28 07:02:10|725901.5|723901.5|725945.3|723945.3|725976.3|724466.8|725415.6|723895.9|35
1632812540000|2021-09-28 07:02:20|725941.8|723941.8|725422.7|724422.7|725963.8|724425.6|725422.7|723924.6|26
1632812550000|2021-09-28 07:02:30|725945.9|723945.9|725986.5|723986.5|725991|724473.6|725452.3|723913.4|30
1632812560000|2021-09-28 07:02:40|725485.7|724485.7|725429.4|724429.4|725987.9|724485.7|725428.3|723930.1|28
1632812570000|2021-09-28 07:02:50|725429.9|724429.9|725884.8|723884.8|725942.3|724437.4|725377.6|723870.4|32
1632812580000|2021-09-28 07:03:00|725884.7|723884.7|725501.7|724501.7|725988.2|724506.7|725417|723879.7|36
1632812590000|2021-09-28 07:03:10|726000.9|724000.9|725390.2|724390.2|726000.9|724496.1|725370.2|723868.3|32
1632812600000|2021-09-28 07:03:20|725388.1|724388.1|725853.3|723853.3|725888.6|724388.4|725351.4|723845.7|32
1632812610000|2021-09-28 07:03:30|725854.6|723854.6|725362|724362|725863.6|724373.5|725348.9|723846.3|35
1632812620000|2021-09-28 07:03:40|725363.5|724363.5|725272.2|724272.2|725363.5|724363.5|725272.2|724272.2|31
1632812630000|2021-09-28 07:03:50|725259.6|724259.6|725156.7|724156.7|725742.9|724259.6|725134.2|723742.9|38
1632812640000|2021-09-28 07:04:00|725162.8|724162.8|725679.7|723679.7|725691.2|724207.5|725156.9|723676.6|37
1632812650000|2021-09-28 07:04:10|725681.4|723681.4|725230.9|724230.9|725712.8|724230.9|725206.7|723669.4|38
1632812660000|2021-09-28 07:04:20|725227.3|724227.3|725293.5|724293.5|725796.7|724300.3|725227.3|723696.2|27
1632812670000|2021-09-28 07:04:30|725292.5|724292.5|725274|724274|725763.3|724297.1|725252.1|723758.3|25
1632812680000|2021-09-28 07:04:40|725268.8|724268.8|725288.7|724288.7|725766.2|724297.3|725244.4|723765.7|28
1632812690000|2021-09-28 07:04:50|725286.8|724286.8|725281|724281|725789.6|724292.9|725275.8|723769.2|34
1632812700000|2021-09-28 07:05:00|725285.3|724285.3|725301.7|724301.7|725309.9|724309.9|725280.4|724280.4|27
1632812710000|2021-09-28 07:05:10|725301|724301|725310.9|724310.9|725328|724328|725297.9|724297.9|31
1632812720000|2021-09-28 07:05:20|725322.7|724322.7|725295.8|724295.8|725322.7|724322.7|725289.8|724289.8|27
1632812730000|2021-09-28 07:05:30|725289|724289|725303|724303|725315.4|724315.4|725285.9|724285.9|26
1632812740000|2021-09-28 07:05:40|725302.1|724302.1|725291.8|724291.8|725314.4|724314.4|725285.3|724285.3|29
1632812750000|2021-09-28 07:05:50|725288.5|724288.5|725234.9|724234.9|725289.7|724289.7|725225.4|724225.4|35
1632812760000|2021-09-28 07:06:00|725231.9|724231.9|725206.3|724206.3|725231.9|724231.9|725200|724200|34
1632812770000|2021-09-28 07:06:10|725210.1|724210.1|725210.9|724210.9|725227|724227|725199.4|724199.4|37
1632812780000|2021-09-28 07:06:20|725202.4|724202.4|725216.2|724216.2|725227.7|724227.7|725202.4|724202.4|31
1632812790000|2021-09-28 07:06:30|725215.5|724215.5|725201.7|724201.7|725218.8|724218.8|725189.5|724189.5|37
1632812800000|2021-09-28 07:06:40|725200.7|724200.7|725209.5|724209.5|725223.7|724223.7|725190.9|724190.9|27
1632812810000|2021-09-28 07:06:50|725210|724210|725204.5|724204.5|725214.8|724214.8|725201.5|724201.5|23
1632812820000|2021-09-28 07:07:00|725206.2|724206.2|725218.8|724218.8|725234.3|724234.3|725200.4|724200.4|36
1632812830000|2021-09-28 07:07:10|725204.7|724204.7|725154.7|724154.7|725204.7|724204.7|725135.1|724135.1|36
1632812840000|2021-09-28 07:07:20|725153|724153|725186.7|724186.7|725186.7|724186.7|725148.3|724148.3|31
1632812850000|2021-09-28 07:07:30|725192.8|724192.8|725252.5|724252.5|725257.5|724257.5|725190.5|724190.5|29
1632812860000|2021-09-28 07:07:40|725234.9|724234.9|725244.2|724244.2|725251.3|724251.3|725234.9|724234.9|17
1632812870000|2021-09-28 07:07:50|725242.6|724242.6|725249.7|724249.7|725265|724265|725238.3|724238.3|30
1632812880000|2021-09-28 07:08:00|725248.8|724248.8|725179.7|724179.7|725248.8|724248.8|725177.7|724177.7|28
1632812890000|2021-09-28 07:08:10|725180.4|724180.4|725194.1|724194.1|725194.2|724194.2|725179.6|724179.6|21
1632812900000|2021-09-28 07:08:20|725193.9|724193.9|725229.7|724229.7|725229.7|724229.7|725184.4|724184.4|29
1632812910000|2021-09-28 07:08:30|725229.5|724229.5|725194.6|724194.6|725229.5|724229.5|725186.8|724186.8|31
1632812920000|2021-09-28 07:08:40|725193.1|724193.1|725259.6|724259.6|725262.4|724262.4|725187.9|724187.9|34
1632812930000|2021-09-28 07:08:50|725254|724254|725218.3|724218.3|725261.7|724261.7|725215|724215|30
1632812940000|2021-09-28 07:09:00|725222.4|724222.4|725211.9|724211.9|725222.4|724222.4|725190.5|724190.5|28
1632812950000|2021-09-28 07:09:10|725210.5|724210.5|725182.2|724182.2|725216.5|724216.5|725143.2|724143.2|31
1632812960000|2021-09-28 07:09:20|725181.7|724181.7|725102|724102|725187.7|724187.7|725082.8|724082.8|34
1632812970000|2021-09-28 07:09:30|725097.4|724097.4|725117.4|724117.4|725121.2|724121.2|725097.4|724097.4|30
1632812980000|2021-09-28 07:09:40|725106.8|724106.8|725181|724181|725670.6|724187.5|725100.7|723670.6|36
1632812990000|2021-09-28 07:09:50|725178.1|724178.1|725645.5|723645.5|725654.5|724192.9|725148.4|723642.2|29
1632813000000|2021-09-28 07:10:00|725145.4|724145.4|725152|724152|725600.9|724152|725102.7|723599.6|38
1632813010000|2021-09-28 07:10:10|725148.1|724148.1|725202.5|724202.5|725678.2|724220.5|725139.1|723678.2|37
1632813020000|2021-09-28 07:10:20|725207|724207|725210.2|724210.2|725686.4|724212.3|725176.8|723686.4|38
1632813030000|2021-09-28 07:10:30|725210.6|724210.6|725214.2|724214.2|725234.8|724234.8|725198.6|724198.6|36
1632813040000|2021-09-28 07:10:40|725247|724247|725298.2|724298.2|725350|724350|725247|724247|35
1632813050000|2021-09-28 07:10:50|725315.4|724315.4|725370.9|724370.9|725855.6|724370.9|725310.8|723855.6|38
1632813060000|2021-09-28 07:11:00|725372|724372|725324.3|724324.3|725820.5|724372|725302|723820.5|36
1632813070000|2021-09-28 07:11:10|725331.9|724331.9|725787|723787|725851.2|724377.3|725317.9|723776.2|37
1632813080000|2021-09-28 07:11:20|725770.7|723770.7|725286.3|724286.3|725784.2|724309.7|725214.2|723770.7|37
1632813090000|2021-09-28 07:11:30|725275.2|724275.2|725292.4|724292.4|725292.9|724292.9|725254.3|724254.3|37
1632813100000|2021-09-28 07:11:40|725292.6|724292.6|725283|724283|725302.5|724302.5|725281|724281|33
1632813110000|2021-09-28 07:11:50|725285.2|724285.2|725799.1|723799.1|725833.5|724365.4|725271.4|723799.1|34
1632813120000|2021-09-28 07:12:00|725807.3|723807.3|725254.7|724254.7|725807.3|724295.5|725253.5|723767.4|33
1632813130000|2021-09-28 07:12:10|725253.1|724253.1|725255.5|724255.5|725267.5|724267.5|725250.1|724250.1|31
1632813140000|2021-09-28 07:12:20|725255|724255|725250.7|724250.7|725262.8|724262.8|725204.8|724204.8|35
1632813150000|2021-09-28 07:12:30|725243.1|724243.1|725194.8|724194.8|725247.3|724247.3|725181|724181|38
1632813160000|2021-09-28 07:12:40|725191.6|724191.6|725261|724261|725730|724261|725155.8|723691|37
1632813170000|2021-09-28 07:12:50|725258.4|724258.4|725234.9|724234.9|725763.9|724258.9|725206.7|723709.2|39
1632813180000|2021-09-28 07:13:00|725233.6|724233.6|725266.3|724266.3|725274.7|724274.7|725231.4|724231.4|35
1632813190000|2021-09-28 07:13:10|725266.5|724266.5|725276.4|724276.4|725300.7|724300.7|725265.5|724265.5|32
1632813200000|2021-09-28 07:13:20|725278.1|724278.1|725309|724309|725309.2|724309.2|725259.8|724259.8|37
1632813210000|2021-09-28 07:13:30|725307.8|724307.8|725308|724308|725314.5|724314.5|725305.4|724305.4|26
1632813220000|2021-09-28 07:13:40|725308.1|724308.1|725311.6|724311.6|725311.6|724311.6|725278.1|724278.1|32
1632813230000|2021-09-28 07:13:50|725307.2|724307.2|725194.1|724194.1|725718.7|724308.8|725194.1|723718.7|26
1632813240000|2021-09-28 07:14:00|725167.3|724167.3|725157.5|724157.5|725175.7|724175.7|725152.5|724152.5|38
1632813250000|2021-09-28 07:14:10|725156|724156|725154.3|724154.3|725162.3|724162.3|725149.8|724149.8|27
1632813260000|2021-09-28 07:14:20|725154.9|724154.9|725161.2|724161.2|725169.2|724169.2|725153.8|724153.8|27
1632813270000|2021-09-28 07:14:30|725162|724162|725173.3|724173.3|725188.5|724188.5|725158.7|724158.7|35
1632813280000|2021-09-28 07:14:40|725170|724170|725163.5|724163.5|725173.4|724173.4|725152.1|724152.1|34
1632813290000|2021-09-28 07:14:50|725164.3|724164.3|725191.7|724191.7|725671.2|724191.7|725153.8|723671.2|33
1632813300000|2021-09-28 07:15:00|725186.4|724186.4|725199.8|724199.8|725226.4|724226.4|725180.3|724180.3|40
1632813310000|2021-09-28 07:15:10|725201|724201|725166.8|724166.8|725218.9|724218.9|725154.7|724154.7|38
1632813320000|2021-09-28 07:15:20|725171.5|724171.5|725165.7|724165.7|725175.5|724175.5|725162.5|724162.5|31
1632813330000|2021-09-28 07:15:30|725165.1|724165.1|725148.2|724148.2|725170.5|724170.5|725144.8|724144.8|31
1632813340000|2021-09-28 07:15:40|725147.5|724147.5|725115.2|724115.2|725147.8|724147.8|725112.3|724112.3|33
1632813350000|2021-09-28 07:15:50|725115.4|724115.4|725082.4|724082.4|725125.3|724125.3|725081.9|724081.9|33
1632813360000|2021-09-28 07:16:00|725081.9|724081.9|725107.2|724107.2|725591.7|724107.2|725035.7|723585.4|32
1632813370000|2021-09-28 07:16:10|725105.9|724105.9|725127.4|724127.4|725135.1|724135.1|725093.2|724093.2|32
1632813380000|2021-09-28 07:16:20|725125.2|724125.2|725141|724141|725633.2|724144.3|725120.2|723633.2|34
1632813390000|2021-09-28 07:16:30|725139.9|724139.9|725161.4|724161.4|725640.8|724185.1|725117.3|723616.2|34
1632813400000|2021-09-28 07:16:40|725159.9|724159.9|725140.9|724140.9|725168.9|724168.9|725130.3|724130.3|34
1632813410000|2021-09-28 07:16:50|725141.6|724141.6|725121.7|724121.7|725634.6|724165.3|725111.8|723608.4|31
1632813420000|2021-09-28 07:17:00|725119.9|724119.9|725064.4|724064.4|725119.9|724119.9|725057.1|724057.1|34
1632813430000|2021-09-28 07:17:10|725065.5|724065.5|725065.3|724065.3|725073.2|724073.2|725046.4|724046.4|34
1632813440000|2021-09-28 07:17:20|725068|724068|725061.1|724061.1|725565.1|724071.2|725034.4|723527|39
1632813450000|2021-09-28 07:17:30|725045|724045|725045.8|724045.8|725541.9|724045.8|725028|723516.7|36
1632813460000|2021-09-28 07:17:40|725055.4|724055.4|725024|724024|725064|724064|725020.3|724020.3|30
1632813470000|2021-09-28 07:17:50|725025.3|724025.3|725530.4|723530.4|725543.2|724029|725007.9|723497.3|35
1632813480000|2021-09-28 07:18:00|725531.6|723531.6|725044.4|724044.4|725532.4|724044.4|725027.8|723523.7|30
1632813490000|2021-09-28 07:18:10|725048.1|724048.1|725134.9|724134.9|725539.8|724134.9|725041.6|723539.8|30
1632813500000|2021-09-28 07:18:20|725136.6|724136.6|725105|724105|725609|724136.6|725087.7|723606.5|36
1632813510000|2021-09-28 07:18:30|725102.4|724102.4|725022.1|724022.1|725547.7|724107.4|725021|723546.9|35
1632813520000|2021-09-28 07:18:40|725022.4|724022.4|724994.8|723994.8|725022.4|724022.4|724978.2|723978.2|25
1632813530000|2021-09-28 07:18:50|724989.9|723989.9|725001.1|724001.1|725001.1|724001.1|724975.8|723975.8|35
1632813540000|2021-09-28 07:19:00|724988.9|723988.9|724948.6|723948.6|725407.7|723988.9|724895.4|723407.7|36
1632813550000|2021-09-28 07:19:10|724945.9|723945.9|724946.8|723946.8|725434.9|723968.1|724918.9|723426.5|40
1632813560000|2021-09-28 07:19:20|724949.2|723949.2|724938.1|723938.1|724961.8|723961.8|724923.9|723923.9|34
1632813570000|2021-09-28 07:19:30|724936.8|723936.8|724892.8|723892.8|724938.7|723938.7|724881.6|723881.6|37
1632813580000|2021-09-28 07:19:40|724894|723894|724844.2|723844.2|724915.8|723915.8|724832.1|723832.1|34
1632813590000|2021-09-28 07:19:50|724838.1|723838.1|724834.3|723834.3|724838.1|723838.1|724809.7|723809.7|26
1632813600000|2021-09-28 07:20:00|724845.6|723845.6|724947.2|723947.2|724977.8|723977.8|724842.3|723842.3|31
1632813610000|2021-09-28 07:20:10|724945.9|723945.9|725009.5|724009.5|725038.2|724038.2|724944.8|723944.8|35
1632813620000|2021-09-28 07:20:20|725008.4|724008.4|724951.5|723951.5|725008.4|724008.4|724947.3|723947.3|31
1632813630000|2021-09-28 07:20:30|724949|723949|724825.2|723825.2|724955.7|723955.7|724791.5|723791.5|33
1632813640000|2021-09-28 07:20:40|724831.9|723831.9|724802.8|723802.8|724855.3|723855.3|724786.1|723786.1|30
1632813650000|2021-09-28 07:20:50|724802.4|723802.4|724791.9|723791.9|724813|723813|724789.1|723789.1|21
1632813660000|2021-09-28 07:21:00|724793.6|723793.6|724746|723746|724793.6|723793.6|724726.6|723726.6|35
1632813670000|2021-09-28 07:21:10|724740.7|723740.7|724739.3|723739.3|724751.5|723751.5|724730.5|723730.5|29
1632813680000|2021-09-28 07:21:20|724741.6|723741.6|724746.2|723746.2|724746.8|723746.8|724737.6|723737.6|28
1632813690000|2021-09-28 07:21:30|724757.9|723757.9|724847.6|723847.6|724886.5|723886.5|724757.9|723757.9|35
1632813700000|2021-09-28 07:21:40|724846.3|723846.3|724930.9|723930.9|724934|723934|724844.2|723844.2|38
1632813710000|2021-09-28 07:21:50|724929.8|723929.8|724994.8|723994.8|725012.2|724012.2|724929.8|723929.8|27
1632813720000|2021-09-28 07:22:00|724991.4|723991.4|725030.6|724030.6|725034.5|724034.5|724978|723978|31
1632813730000|2021-09-28 07:22:10|725031.8|724031.8|725080|724080|725081.3|724081.3|725030.8|724030.8|30
1632813740000|2021-09-28 07:22:20|725079.1|724079.1|725014.3|724014.3|725081.2|724081.2|725005.5|724005.5|28
1632813750000|2021-09-28 07:22:30|725015.1|724015.1|724956.6|723956.6|725025|724025|724956.6|723956.6|30
1632813760000|2021-09-28 07:22:40|724953.4|723953.4|724888.3|723888.3|724953.4|723953.4|724875.9|723875.9|30
1632813770000|2021-09-28 07:22:50|724887.1|723887.1|724855.6|723855.6|724888.2|723888.2|724841|723841|31
1632813780000|2021-09-28 07:23:00|724853.7|723853.7|724875.6|723875.6|724892|723892|724840.2|723840.2|33
1632813790000|2021-09-28 07:23:10|724873|723873|724828.2|723828.2|724888.2|723888.2|724828.2|723828.2|31
1632813800000|2021-09-28 07:23:20|724830|723830|724855.4|723855.4|724889.8|723889.8|724808.5|723808.5|27
1632813810000|2021-09-28 07:23:30|724863.4|723863.4|724854.8|723854.8|724878.4|723878.4|724844.1|723844.1|29
1632813820000|2021-09-28 07:23:40|724857.2|723857.2|724899.3|723899.3|724910.6|723910.6|724851.7|723851.7|34
1632813830000|2021-09-28 07:23:50|724888.4|723888.4|724865|723865|724894|723894|724860.3|723860.3|34
1632813840000|2021-09-28 07:24:00|724866.7|723866.7|724831.8|723831.8|724870.7|723870.7|724827.3|723827.3|40
1632813850000|2021-09-28 07:24:10|724824.5|723824.5|724866.5|723866.5|724885.8|723885.8|724824.5|723824.5|26
1632813860000|2021-09-28 07:24:20|724865.3|723865.3|724820|723820|724866.5|723866.5|724797|723797|29
1632813870000|2021-09-28 07:24:30|724823.6|723823.6|724867.4|723867.4|724886|723886|724803.5|723803.5|29
1632813880000|2021-09-28 07:24:40|724873.7|723873.7|724898.3|723898.3|724898.3|723898.3|724858.9|723858.9|32
1632813890000|2021-09-28 07:24:50|724901.5|723901.5|724913.3|723913.3|724915.2|723915.2|724888.8|723888.8|27
1632813900000|2021-09-28 07:25:00|724911.8|723911.8|724962|723962|724962|723962|724908.7|723908.7|25
1632813910000|2021-09-28 07:25:10|724966.5|723966.5|724911.7|723911.7|724974|723974|724911.7|723911.7|33
1632813920000|2021-09-28 07:25:20|724911.6|723911.6|724878.2|723878.2|724916.9|723916.9|724847.2|723847.2|30
1632813930000|2021-09-28 07:25:30|724848.2|723848.2|724862.8|723862.8|724873.4|723873.4|724837.7|723837.7|30
1632813940000|2021-09-28 07:25:40|724866.3|723866.3|724932.5|723932.5|724950.6|723950.6|724866.3|723866.3|35
1632813950000|2021-09-28 07:25:50|724929.3|723929.3|724978|723978|725465.7|723985.4|724906.5|723465.7|35
1632813960000|2021-09-28 07:26:00|724976.6|723976.6|725036.8|724036.8|725045|724045|724976.6|723976.6|29
1632813970000|2021-09-28 07:26:10|725033.4|724033.4|725005.9|724005.9|725036.9|724036.9|724978.2|723978.2|34
1632813980000|2021-09-28 07:26:20|725009.5|724009.5|725127.8|724127.8|725131.1|724131.1|725004.6|724004.6|34
1632813990000|2021-09-28 07:26:30|725142|724142|725236.8|724236.8|725241.6|724241.6|725141.8|724141.8|33
1632814000000|2021-09-28 07:26:40|725232.7|724232.7|725242.8|724242.8|725249.9|724249.9|725230.7|724230.7|22
1632814010000|2021-09-28 07:26:50|725243|724243|725210.3|724210.3|725246.5|724246.5|725191.1|724191.1|33
1632814020000|2021-09-28 07:27:00|725218.2|724218.2|725200.4|724200.4|725263.4|724263.4|725195.5|724195.5|39
1632814030000|2021-09-28 07:27:10|725199.3|724199.3|725201.6|724201.6|725213.4|724213.4|725189.8|724189.8|36
1632814040000|2021-09-28 07:27:20|725205.4|724205.4|725237.1|724237.1|725693.8|724237.1|725171.9|723689.7|36
1632814050000|2021-09-28 07:27:30|725217.3|724217.3|725230.5|724230.5|725235.1|724235.1|725194.8|724194.8|31
1632814060000|2021-09-28 07:27:40|725230.1|724230.1|725224.6|724224.6|725237.5|724237.5|725217.7|724217.7|20
1632814070000|2021-09-28 07:27:50|725220.8|724220.8|725277.8|724277.8|725284.9|724284.9|725220.8|724220.8|31
1632814080000|2021-09-28 07:28:00|725281.6|724281.6|725317.8|724317.8|725333.2|724333.2|725277.9|724277.9|31
1632814090000|2021-09-28 07:28:10|725320.1|724320.1|725320.8|724320.8|725327.3|724327.3|725291.4|724291.4|29
1632814100000|2021-09-28 07:28:20|725295|724295|725396.4|724396.4|725398|724398|725295|724295|33
1632814110000|2021-09-28 07:28:30|725390.5|724390.5|725388.8|724388.8|725425.5|724425.5|725381.5|724381.5|34
1632814120000|2021-09-28 07:28:40|725382.2|724382.2|725333.5|724333.5|725382.2|724382.2|725318.2|724318.2|31
1632814130000|2021-09-28 07:28:50|725333.9|724333.9|725315.6|724315.6|725367.5|724367.5|725311.4|724311.4|35
1632814140000|2021-09-28 07:29:00|725316|724316|725380.2|724380.2|725387.7|724387.7|725316|724316|32
1632814150000|2021-09-28 07:29:10|725385|724385|725472.2|724472.2|725477|724477|725375.8|724375.8|32
1632814160000|2021-09-28 07:29:20|725483.9|724483.9|725483.4|724483.4|725498.8|724498.8|725480.5|724480.5|31
1632814170000|2021-09-28 07:29:30|725484.2|724484.2|725490.9|724490.9|725496.9|724496.9|725481.6|724481.6|19
1632814180000|2021-09-28 07:29:40|725490.8|724490.8|725488.6|724488.6|725497.1|724497.1|725486.3|724486.3|20
1632814190000|2021-09-28 07:29:50|725486.5|724486.5|725498.9|724498.9|725498.9|724498.9|725486|724486|21
1632814200000|2021-09-28 07:30:00|725494.3|724494.3|725586.7|724586.7|725653.1|724653.1|725494.3|724494.3|31
1632814210000|2021-09-28 07:30:10|725589.8|724589.8|725561.2|724561.2|725690.4|724690.4|725548.6|724548.6|37
1632814220000|2021-09-28 07:30:20|725565.2|724565.2|725653.2|724653.2|725660.5|724660.5|725562.8|724562.8|36
1632814230000|2021-09-28 07:30:30|725650.8|724650.8|725594.8|724594.8|725671.4|724671.4|725592.1|724592.1|25
1632814240000|2021-09-28 07:30:40|725595.6|724595.6|725542.9|724542.9|725595.6|724595.6|725539.9|724539.9|23
1632814250000|2021-09-28 07:30:50|725551.3|724551.3|725539.3|724539.3|725551.5|724551.5|725533.7|724533.7|29
1632814260000|2021-09-28 07:31:00|725537.6|724537.6|725662.4|724662.4|725669|724669|725463.5|724463.5|37
1632814270000|2021-09-28 07:31:10|725662.1|724662.1|725736.8|724736.8|726282|724777.6|725662.1|724261|36
1632814280000|2021-09-28 07:31:20|726257.5|724257.5|725714.8|724714.8|726299.7|724774.2|725707.2|724200.3|38
1632814290000|2021-09-28 07:31:30|726224.2|724224.2|725730.4|724730.4|726234.7|724734.1|725695|724214.1|34
1632814300000|2021-09-28 07:31:40|725723.5|724723.5|725756.1|724756.1|726276.6|724779.1|725716.7|724229.4|32
1632814310000|2021-09-28 07:31:50|725757.7|724757.7|725728|724728|726235.9|724773.2|725696.6|724235.9|29
1632814320000|2021-09-28 07:32:00|725727|724727|725758.4|724758.4|725766.7|724766.7|725726.9|724726.9|21
1632814330000|2021-09-28 07:32:10|725762.1|724762.1|725757.2|724757.2|726281.5|724762.1|725713|724230.4|32
1632814340000|2021-09-28 07:32:20|726279.7|724279.7|726255.1|724255.1|726279.7|724760.3|725731.1|724246.8|31
1632814350000|2021-09-28 07:32:30|726254.5|724254.5|725710|724710|726261.9|724758|725701.3|724216.6|33
1632814360000|2021-09-28 07:32:40|725710.8|724710.8|725864|724864|726324.5|724864|725707|724249.5|30
1632814370000|2021-09-28 07:32:50|725862.3|724862.3|725782.7|724782.7|726427.8|724898.1|725775.2|724281.4|36
1632814380000|2021-09-28 07:33:00|725778.7|724778.7|725784.7|724784.7|726315|724801.4|725770.8|724277.2|29
1632814390000|2021-09-28 07:33:10|725768.7|724768.7|726221.5|724221.5|726298.2|724799.3|725697.6|724221.5|38
1632814400000|2021-09-28 07:33:20|725706.9|724706.9|725753|724753|726214.1|724766.6|725694.7|724214.1|34
1632814410000|2021-09-28 07:33:30|725753.5|724753.5|725755.4|724755.4|725768.3|724768.3|725739.2|724739.2|35
1632814420000|2021-09-28 07:33:40|725755.7|724755.7|725752.6|724752.6|725757.3|724757.3|725741.2|724741.2|21
1632814430000|2021-09-28 07:33:50|725752.8|724752.8|726006.1|725006.1|726028.1|725028.1|725702.8|724702.8|34
1632814440000|2021-09-28 07:34:00|726005.4|725005.4|726500|724500|726500|725010.5|725984.8|724500|26
1632814450000|2021-09-28 07:34:10|725980|724980|725976.8|724976.8|726485.2|724991.7|725945|724462.7|36
1632814460000|2021-09-28 07:34:20|725979.5|724979.5|725977.8|724977.8|725982.2|724982.2|725970.3|724970.3|34
1632814470000|2021-09-28 07:34:30|725975.7|724975.7|725848.1|724848.1|725987.5|724987.5|725848.1|724848.1|34
1632814480000|2021-09-28 07:34:40|725845.7|724845.7|725841|724841|725865.1|724865.1|725833.1|724833.1|30
1632814490000|2021-09-28 07:34:50|725844.6|724844.6|725772.5|724772.5|726294.6|724846.2|725759.9|724285|34
1632814500000|2021-09-28 07:35:00|725770|724770|726113.8|725113.8|726116.2|725116.2|725770|724770|35
1632814510000|2021-09-28 07:35:10|726101.5|725101.5|726147.8|725147.8|726181|725181|726074.6|725074.6|38
1632814520000|2021-09-28 07:35:20|726142.7|725142.7|726261.2|725261.2|726261.2|725261.2|726129.9|725129.9|38
1632814530000|2021-09-28 07:35:30|726249.3|725249.3|726316.7|725316.7|726336.2|725336.2|726246.9|725246.9|36
1632814540000|2021-09-28 07:35:40|726318|725318|726265|725265|726320.4|725320.4|726261.6|725261.6|38
1632814550000|2021-09-28 07:35:50|726268|725268|726261|725261|726275.4|725275.4|726261|725261|34
1632814560000|2021-09-28 07:36:00|726260.5|725260.5|726161|725161|726646.7|725266.7|726128.5|724636.5|39
1632814570000|2021-09-28 07:36:10|726162.3|725162.3|726171.5|725171.5|726178.8|725178.8|726116.1|725116.1|37
1632814580000|2021-09-28 07:36:20|726167.2|725167.2|726140.5|725140.5|726167.2|725167.2|726132.8|725132.8|30
1632814590000|2021-09-28 07:36:30|726139.4|725139.4|726116|725116|726139.4|725139.4|726022.1|725022.1|37
1632814600000|2021-09-28 07:36:40|726116.2|725116.2|726132.1|725132.1|726148.9|725148.9|726104.6|725104.6|28
1632814610000|2021-09-28 07:36:50|726133.8|725133.8|726058.3|725058.3|726599.4|725144.2|726057.9|724597.5|32
1632814620000|2021-09-28 07:37:00|726051.9|725051.9|726047.2|725047.2|726551.5|725063.2|726036.5|724548.3|36
1632814630000|2021-09-28 07:37:10|726040.1|725040.1|726074.7|725074.7|726077.5|725077.5|726007.5|725007.5|37
1632814640000|2021-09-28 07:37:20|726074.5|725074.5|726028.8|725028.8|726123.9|725123.9|726016.1|725016.1|35
1632814650000|2021-09-28 07:37:30|726031.6|725031.6|725961.2|724961.2|726036.8|725036.8|725957|724957|26
1632814660000|2021-09-28 07:37:40|725962.6|724962.6|725931.8|724931.8|725973.1|724973.1|725926.3|724926.3|31
1632814670000|2021-09-28 07:37:50|725928.9|724928.9|725851.6|724851.6|725928.9|724928.9|725837.6|724837.6|35
1632814680000|2021-09-28 07:38:00|725853.1|724853.1|725836.3|724836.3|726353.5|724918.5|725830.3|724347.6|38
1632814690000|2021-09-28 07:38:10|725833.3|724833.3|726321.4|724321.4|726337.3|724837.7|725833.3|724318.3|27
1632814700000|2021-09-28 07:38:20|726319.7|724319.7|726311.4|724311.4|726319.7|724827.4|725807.7|724302.4|28
1632814710000|2021-09-28 07:38:30|726326.5|724326.5|725869.8|724869.8|726343.2|724869.8|725810.5|724321.1|35
1632814720000|2021-09-28 07:38:40|726362.1|724362.1|725931|724931|726436.8|724964.8|725857.1|724361.3|29
1632814730000|2021-09-28 07:38:50|725934.1|724934.1|725911.5|724911.5|725934.1|724934.1|725898.7|724898.7|25
1632814740000|2021-09-28 07:39:00|725911.8|724911.8|725823.4|724823.4|725920.1|724920.1|725816.8|724816.8|35
1632814750000|2021-09-28 07:39:10|725822.5|724822.5|725785.8|724785.8|725832.7|724832.7|725779.7|724779.7|32
1632814760000|2021-09-28 07:39:20|725785.3|724785.3|726278.3|724278.3|726282.3|724829|725738.3|724276.8|29
1632814770000|2021-09-28 07:39:30|725764.1|724764.1|725730.3|724730.3|726289.5|724793.3|725722.9|724275.6|29
1632814780000|2021-09-28 07:39:40|725731.9|724731.9|725713.7|724713.7|725732.5|724732.5|725709.7|724709.7|24
1632814790000|2021-09-28 07:39:50|725712.6|724712.6|725715|724715|725716.1|724716.1|725701.9|724701.9|30
1632814800000|2021-09-28 07:40:00|725715.5|724715.5|725712.5|724712.5|725723.6|724723.6|725710.5|724710.5|23
1632814810000|2021-09-28 07:40:10|725710.6|724710.6|725726.7|724726.7|725738.4|724738.4|725710.6|724710.6|32
1632814820000|2021-09-28 07:40:20|725725.5|724725.5|725758.7|724758.7|725789|724789|725722|724722|31
1632814830000|2021-09-28 07:40:30|725761.2|724761.2|725781.6|724781.6|725793.4|724793.4|725721.4|724721.4|34
1632814840000|2021-09-28 07:40:40|725779.1|724779.1|725812.5|724812.5|725818.2|724818.2|725766|724766|31
1632814850000|2021-09-28 07:40:50|725814.3|724814.3|725750.7|724750.7|725820.4|724820.4|725750.7|724750.7|29
1632814860000|2021-09-28 07:41:00|725770.7|724770.7|725774.4|724774.4|725785.2|724785.2|725754.5|724754.5|30
1632814870000|2021-09-28 07:41:10|725747.7|724747.7|725788.7|724788.7|726321.5|724823.4|725744.6|724300|35
1632814880000|2021-09-28 07:41:20|725790.9|724790.9|725787.3|724787.3|725807.9|724807.9|725782.6|724782.6|28
1632814890000|2021-09-28 07:41:30|725792|724792|725759.5|724759.5|725797.9|724797.9|725755.2|724755.2|32
1632814900000|2021-09-28 07:41:40|725756.8|724756.8|725728.4|724728.4|725769.7|724769.7|725719.9|724719.9|29
1632814910000|2021-09-28 07:41:50|725730.8|724730.8|725716.3|724716.3|725730.8|724730.8|725714.1|724714.1|28
1632814920000|2021-09-28 07:42:00|725717.9|724717.9|725729.2|724729.2|725733.4|724733.4|725715.8|724715.8|21
1632814930000|2021-09-28 07:42:10|725733.7|724733.7|725731.2|724731.2|725737.9|724737.9|725729.6|724729.6|24
1632814940000|2021-09-28 07:42:20|725730.7|724730.7|725738.4|724738.4|725746.3|724746.3|725722.3|724722.3|29
1632814950000|2021-09-28 07:42:30|725740.9|724740.9|725735.5|724735.5|725749|724749|725734.2|724734.2|30
1632814960000|2021-09-28 07:42:40|725732.8|724732.8|725760|724760|725762|724762|725732.8|724732.8|32
1632814970000|2021-09-28 07:42:50|725746.7|724746.7|725770.2|724770.2|725788.3|724788.3|725746.7|724746.7|19
1632814980000|2021-09-28 07:43:00|725770.5|724770.5|725719.8|724719.8|725770.8|724770.8|725716.4|724716.4|31
1632814990000|2021-09-28 07:43:10|725721.6|724721.6|725648.3|724648.3|726209.9|724731.9|725629.6|724193|32
1632815000000|2021-09-28 07:43:20|725643|724643|725788|724788|725794.3|724794.3|725639.8|724639.8|38
1632815010000|2021-09-28 07:43:30|725798.1|724798.1|725677.8|724677.8|725800.8|724800.8|725668.2|724668.2|34
1632815020000|2021-09-28 07:43:40|725670.1|724670.1|725737.5|724737.5|725737.5|724737.5|725665.2|724665.2|26
1632815030000|2021-09-28 07:43:50|725737.4|724737.4|725717|724717|725737.4|724737.4|725715.2|724715.2|25
1632815040000|2021-09-28 07:44:00|725714.6|724714.6|725703|724703|725736.2|724736.2|725687.2|724687.2|34
1632815050000|2021-09-28 07:44:10|725691|724691|725698.4|724698.4|725699.7|724699.7|725678.9|724678.9|27
1632815060000|2021-09-28 07:44:20|725698.8|724698.8|725683.3|724683.3|725699.4|724699.4|725680.7|724680.7|25
1632815070000|2021-09-28 07:44:30|725681.9|724681.9|725812.6|724812.6|726164|724812.6|725669.1|724164|33
1632815080000|2021-09-28 07:44:40|725802.3|724802.3|725894.7|724894.7|725899.1|724899.1|725775.3|724775.3|37
1632815090000|2021-09-28 07:44:50|725911.1|724911.1|725940.6|724940.6|725940.6|724940.6|725903.7|724903.7|39
1632815100000|2021-09-28 07:45:00|725946.6|724946.6|725914.3|724914.3|725948.7|724948.7|725913.9|724913.9|36
1632815110000|2021-09-28 07:45:10|725918.8|724918.8|725913.7|724913.7|725921.4|724921.4|725903|724903|25
1632815120000|2021-09-28 07:45:20|725915.6|724915.6|725916.1|724916.1|725921.5|724921.5|725905.6|724905.6|18
1632815130000|2021-09-28 07:45:30|725918.6|724918.6|725892.8|724892.8|725933|724933|725861.3|724861.3|31
1632815140000|2021-09-28 07:45:40|725893.1|724893.1|725908|724908|725920.1|724920.1|725871.8|724871.8|32
1632815150000|2021-09-28 07:45:50|725910.2|724910.2|725877.1|724877.1|725910.2|724910.2|725868.1|724868.1|26
1632815160000|2021-09-28 07:46:00|725873.2|724873.2|725867.6|724867.6|725889.4|724889.4|725865|724865|21
1632815170000|2021-09-28 07:46:10|725877.5|724877.5|725941.9|724941.9|725941.9|724941.9|725871.5|724871.5|20
1632815180000|2021-09-28 07:46:20|725939.5|724939.5|725923|724923|725939.5|724939.5|725923|724923|18
1632815190000|2021-09-28 07:46:30|725922.8|724922.8|725923.4|724923.4|725926.5|724926.5|725922.8|724922.8|15
1632815200000|2021-09-28 07:46:40|725922.8|724922.8|725919|724919|725926.3|724926.3|725915.7|724915.7|17
1632815210000|2021-09-28 07:46:50|725918.6|724918.6|725923.2|724923.2|725927|724927|725905|724905|17
1632815220000|2021-09-28 07:47:00|725922.4|724922.4|725917|724917|725922.9|724922.9|725916.8|724916.8|9
1632815230000|2021-09-28 07:47:10|725917.3|724917.3|725923.9|724923.9|725923.9|724923.9|725913.3|724913.3|14
1632815240000|2021-09-28 07:47:20|725923.3|724923.3|725950.5|724950.5|725970.1|724970.1|725922|724922|27
1632815250000|2021-09-28 07:47:30|725951.8|724951.8|725943.9|724943.9|725960|724960|725928.1|724928.1|37
1632815260000|2021-09-28 07:47:40|725945|724945|725923|724923|725956|724956|725909|724909|31
1632815270000|2021-09-28 07:47:50|725918.8|724918.8|725918.9|724918.9|725929.5|724929.5|725915.1|724915.1|16
1632815280000|2021-09-28 07:48:00|725917.8|724917.8|725925.1|724925.1|725927.4|724927.4|725917.8|724917.8|14
1632815290000|2021-09-28 07:48:10|725925|724925|725921.5|724921.5|725925|724925|725907.5|724907.5|15
1632815300000|2021-09-28 07:48:20|725915.6|724915.6|725896.6|724896.6|725923.4|724923.4|725894|724894|16
1632815310000|2021-09-28 07:48:30|725897.2|724897.2|725914.8|724914.8|725923.1|724923.1|725896.5|724896.5|19
1632815320000|2021-09-28 07:48:40|725911.3|724911.3|725915.8|724915.8|725922.6|724922.6|725911.1|724911.1|19
1632815330000|2021-09-28 07:48:50|725916|724916|725900.6|724900.6|725924|724924|725898.5|724898.5|16
1632815340000|2021-09-28 07:49:00|725915.8|724915.8|725916.4|724916.4|725922.9|724922.9|725904.1|724904.1|13
1632815350000|2021-09-28 07:49:10|725917.1|724917.1|725920|724920|725925.9|724925.9|725917.1|724917.1|11
1632815360000|2021-09-28 07:49:20|725918|724918|725900.3|724900.3|725918|724918|725884.2|724884.2|12
1632815370000|2021-09-28 07:49:30|725900.5|724900.5|725912.3|724912.3|725912.7|724912.7|725898.1|724898.1|18
1632815380000|2021-09-28 07:49:40|725914|724914|725861.5|724861.5|725914|724914|725861.5|724861.5|23
1632815390000|2021-09-28 07:49:50|725861.3|724861.3|725749.2|724749.2|725871|724871|725749.2|724749.2|19
1632815400000|2021-09-28 07:50:00|725756.4|724756.4|725736.1|724736.1|725756.4|724756.4|725725.9|724725.9|24
1632815410000|2021-09-28 07:50:10|725734.6|724734.6|725741|724741|725748.6|724748.6|725733.4|724733.4|12
1632815420000|2021-09-28 07:50:20|725740.7|724740.7|725765.7|724765.7|725785.6|724785.6|725740.7|724740.7|28
1632815430000|2021-09-28 07:50:30|725764.1|724764.1|725759.3|724759.3|725796.3|724796.3|725759.3|724759.3|25
1632815440000|2021-09-28 07:50:40|725761.5|724761.5|725775|724775|725782.2|724782.2|725758.5|724758.5|14
1632815450000|2021-09-28 07:50:50|725774.4|724774.4|725738.1|724738.1|725774.4|724774.4|725726.9|724726.9|18
1632815460000|2021-09-28 07:51:00|725736.3|724736.3|725722.7|724722.7|725737.2|724737.2|725707.5|724707.5|20
1632815470000|2021-09-28 07:51:10|725720.4|724720.4|725718.2|724718.2|725733|724733|725708.7|724708.7|25
1632815480000|2021-09-28 07:51:20|725717.3|724717.3|725673.7|724673.7|725718.7|724718.7|725660.9|724660.9|22
1632815490000|2021-09-28 07:51:30|725672.5|724672.5|725680.3|724680.3|725714.7|724714.7|725671.1|724671.1|30
1632815500000|2021-09-28 07:51:40|725669.4|724669.4|725661|724661|725674.3|724674.3|725656|724656|25
1632815510000|2021-09-28 07:51:50|725658.5|724658.5|725641.3|724641.3|725659|724659|725641.3|724641.3|23
1632815520000|2021-09-28 07:52:00|725646.2|724646.2|725554|724554|725659|724659|725552.9|724552.9|27
1632815530000|2021-09-28 07:52:10|725557.6|724557.6|725541.8|724541.8|725564.9|724564.9|725541.8|724541.8|29
1632815540000|2021-09-28 07:52:20|725528.2|724528.2|725533.6|724533.6|725540.4|724540.4|725508.4|724508.4|34
1632815550000|2021-09-28 07:52:30|725534.9|724534.9|725529.3|724529.3|725535.6|724535.6|725509.7|724509.7|30
1632815560000|2021-09-28 07:52:40|725524.5|724524.5|725506.5|724506.5|725524.9|724524.9|725490.3|724490.3|22
1632815570000|2021-09-28 07:52:50|725503.3|724503.3|725496.2|724496.2|725506.1|724506.1|725487.9|724487.9|26
1632815580000|2021-09-28 07:53:00|725492.4|724492.4|725484.6|724484.6|725501.5|724501.5|725475.6|724475.6|24
1632815590000|2021-09-28 07:53:10|725485.7|724485.7|725495.1|724495.1|725497.7|724497.7|725478.6|724478.6|27
1632815600000|2021-09-28 07:53:20|725483.6|724483.6|725487.5|724487.5|725505.5|724505.5|725479.1|724479.1|23
1632815610000|2021-09-28 07:53:30|725485.4|724485.4|725437|724437|725485.4|724485.4|725425.2|724425.2|30
1632815620000|2021-09-28 07:53:40|725434.5|724434.5|725538|724538|725551.5|724551.5|725432.9|724432.9|29
1632815630000|2021-09-28 07:53:50|725541.2|724541.2|725478.4|724478.4|725546.5|724546.5|725478.4|724478.4|35
1632815640000|2021-09-28 07:54:00|725479.6|724479.6|725452.9|724452.9|725479.6|724479.6|725441.6|724441.6|33
1632815650000|2021-09-28 07:54:10|725452|724452|725485.6|724485.6|725506.6|724506.6|725446.4|724446.4|31
1632815660000|2021-09-28 07:54:20|725484.7|724484.7|725558.5|724558.5|725574.6|724574.6|725484.7|724484.7|31
1632815670000|2021-09-28 07:54:30|725555|724555|725487.6|724487.6|725555|724555|725482.1|724482.1|25
1632815680000|2021-09-28 07:54:40|725487.3|724487.3|725482|724482|725490|724490|725472.5|724472.5|20
1632815690000|2021-09-28 07:54:50|725483|724483|725463|724463|725483.8|724483.8|725452.8|724452.8|25
1632815700000|2021-09-28 07:55:00|725462.8|724462.8|725501.5|724501.5|725512.5|724512.5|725462.6|724462.6|30
1632815710000|2021-09-28 07:55:10|725506.5|724506.5|725447|724447|725511.9|724511.9|725447|724447|31
1632815720000|2021-09-28 07:55:20|725449|724449|725451|724451|725469.3|724469.3|725446.8|724446.8|30
1632815730000|2021-09-28 07:55:30|725453.8|724453.8|725451.5|724451.5|725458|724458|725442.7|724442.7|17
1632815740000|2021-09-28 07:55:40|725454.2|724454.2|725431.3|724431.3|725455.3|724455.3|725428.7|724428.7|28
1632815750000|2021-09-28 07:55:50|725430.9|724430.9|725419.6|724419.6|725440.4|724440.4|725417.1|724417.1|29
1632815760000|2021-09-28 07:56:00|725436.8|724436.8|725430.8|724430.8|725455.3|724455.3|725427.6|724427.6|35
1632815770000|2021-09-28 07:56:10|725431.6|724431.6|725433.3|724433.3|725438.4|724438.4|725431.6|724431.6|26
1632815780000|2021-09-28 07:56:20|725437.2|724437.2|725428.4|724428.4|725437.2|724437.2|725422.8|724422.8|23
1632815790000|2021-09-28 07:56:30|725430|724430|725416.9|724416.9|725431.2|724431.2|725405.5|724405.5|22
1632815800000|2021-09-28 07:56:40|725419.2|724419.2|725441.7|724441.7|725947.1|724441.7|725360|723927.6|31
1632815810000|2021-09-28 07:56:50|725437.7|724437.7|725959.7|723959.7|725959.7|724471.7|725425.5|723917.6|30
1632815820000|2021-09-28 07:57:00|725467.8|724467.8|725446|724446|725947.9|724469.4|725446|723944.9|26
1632815830000|2021-09-28 07:57:10|725462.6|724462.6|725447|724447|725927.9|724464.1|725438.2|723927.7|22
1632815840000|2021-09-28 07:57:20|725434.3|724434.3|725391.4|724391.4|725921|724436.5|725388.8|723879.8|28
1632815850000|2021-09-28 07:57:30|725392.2|724392.2|725411.6|724411.6|725433.7|724433.7|725391.3|724391.3|27
1632815860000|2021-09-28 07:57:40|725411.5|724411.5|725417.8|724417.8|725920.5|724426.3|725383.3|723886.7|29
1632815870000|2021-09-28 07:57:50|725419.9|724419.9|725409.2|724409.2|725425.7|724425.7|725389.9|724389.9|33
1632815880000|2021-09-28 07:58:00|725413.5|724413.5|725405.1|724405.1|725419|724419|725391.2|724391.2|29
1632815890000|2021-09-28 07:58:10|725402.9|724402.9|725405.5|724405.5|725412.2|724412.2|725402.9|724402.9|23
1632815900000|2021-09-28 07:58:20|725406.8|724406.8|725381.2|724381.2|725406.8|724406.8|725381.2|724381.2|28
1632815910000|2021-09-28 07:58:30|725876.4|723876.4|725905.5|723905.5|725907.8|724382.4|725356.4|723860.5|33
1632815920000|2021-09-28 07:58:40|725889.3|723889.3|725414|724414|725899.2|724414|725366.4|723859.4|35
1632815930000|2021-09-28 07:58:50|725419.4|724419.4|725426.7|724426.7|725928.1|724443.4|725419.4|723910.5|26
1632815940000|2021-09-28 07:59:00|725425.4|724425.4|725933.7|723933.7|725936.5|724432.8|725415.5|723924.1|34
1632815950000|2021-09-28 07:59:10|725936|723936|725412|724412|725936|724437|725394.8|723903.1|35
1632815960000|2021-09-28 07:59:20|725413.8|724413.8|725989.6|723989.6|725999.6|724450.2|725412.2|723934.2|27
1632815970000|2021-09-28 07:59:30|725495.8|724495.8|725485.4|724485.4|725992.9|724498|725485.4|723969.8|27
1632815980000|2021-09-28 07:59:40|725479.3|724479.3|725460.9|724460.9|725946.4|724479.6|725450|723946.4|28
1632815990000|2021-09-28 07:59:50|725458.4|724458.4|725957.5|723957.5|725962.2|724459.4|725451|723943.8|28
1632816000000|2021-09-28 08:00:00|725957.4|723957.4|725528.1|724528.1|725957.4|724530.3|725452.5|723957.4|34
1632816010000|2021-09-28 08:00:10|725533.7|724533.7|725481.1|724481.1|725558.2|724558.2|725481.1|724481.1|30
1632816020000|2021-09-28 08:00:20|725477.8|724477.8|725506.7|724506.7|725507.9|724507.9|725475.4|724475.4|30
1632816030000|2021-09-28 08:00:30|725504.8|724504.8|725516.4|724516.4|725517.7|724517.7|725490.6|724490.6|33
1632816040000|2021-09-28 08:00:40|725510|724510|725508.1|724508.1|725510|724510|725496.4|724496.4|33
1632816050000|2021-09-28 08:00:50|725508.5|724508.5|725491.2|724491.2|725508.6|724508.6|725491.2|724491.2|24
1632816060000|2021-09-28 08:01:00|725501.4|724501.4|725464.2|724464.2|725509.9|724509.9|725459|724459|27
1632816070000|2021-09-28 08:01:10|725462.1|724462.1|725463.4|724463.4|725463.4|724463.4|725453.7|724453.7|32
1632816080000|2021-09-28 08:01:20|725464.4|724464.4|725479.9|724479.9|725482.6|724482.6|725464.4|724464.4|28
1632816090000|2021-09-28 08:01:30|725479.6|724479.6|725421.8|724421.8|725481.5|724481.5|725419.4|724419.4|24
1632816100000|2021-09-28 08:01:40|725421.4|724421.4|725436.3|724436.3|725445.1|724445.1|725419.8|724419.8|24
1632816110000|2021-09-28 08:01:50|725433.3|724433.3|725428.2|724428.2|725457|724457|725418.2|724418.2|32
1632816120000|2021-09-28 08:02:00|725426.2|724426.2|725396.8|724396.8|725436.7|724436.7|725396.8|724396.8|26
1632816130000|2021-09-28 08:02:10|725386.5|724386.5|725415.3|724415.3|725415.3|724415.3|725386.5|724386.5|30
1632816140000|2021-09-28 08:02:20|725413.6|724413.6|725412|724412|725424|724424|725402.7|724402.7|30
1632816150000|2021-09-28 08:02:30|725411.9|724411.9|725423.6|724423.6|725426|724426|725406.5|724406.5|25
1632816160000|2021-09-28 08:02:40|725424.4|724424.4|725401.3|724401.3|725426.9|724426.9|725400.7|724400.7|31
1632816170000|2021-09-28 08:02:50|725403.8|724403.8|725429.9|724429.9|725433.6|724433.6|725400.4|724400.4|19
1632816180000|2021-09-28 08:03:00|725430.2|724430.2|725434.8|724434.8|725457.3|724457.3|725428.9|724428.9|22
1632816190000|2021-09-28 08:03:10|725434.5|724434.5|725439.2|724439.2|725446.3|724446.3|725426.6|724426.6|24
1632816200000|2021-09-28 08:03:20|725435|724435|725419.3|724419.3|725490.6|724490.6|725417.6|724417.6|29
1632816210000|2021-09-28 08:03:30|725418.2|724418.2|725399.6|724399.6|725422.5|724422.5|725399.6|724399.6|30
1632816220000|2021-09-28 08:03:40|725403.5|724403.5|725379.7|724379.7|725403.5|724403.5|725379.7|724379.7|30
1632816230000|2021-09-28 08:03:50|725381.4|724381.4|725314.9|724314.9|725381.4|724381.4|725314.9|724314.9|30
1632816240000|2021-09-28 08:04:00|725308.7|724308.7|725251.7|724251.7|725329.1|724329.1|725249.3|724249.3|30
1632816250000|2021-09-28 08:04:10|725253|724253|725261.5|724261.5|725268.2|724268.2|725246.2|724246.2|32
1632816260000|2021-09-28 08:04:20|725258.5|724258.5|725363.4|724363.4|725376|724376|725258.5|724258.5|30
1632816270000|2021-09-28 08:04:30|725351|724351|725315.8|724315.8|725369.5|724369.5|725309.1|724309.1|34
1632816280000|2021-09-28 08:04:40|725317|724317|725295.1|724295.1|725321.1|724321.1|725273.4|724273.4|31
1632816290000|2021-09-28 08:04:50|725319.8|724319.8|725364.5|724364.5|725373.7|724373.7|725315.5|724315.5|31
1632816300000|2021-09-28 08:05:00|725367.9|724367.9|725443.1|724443.1|725452.9|724452.9|725367.9|724367.9|38
1632816310000|2021-09-28 08:05:10|725435.1|724435.1|725365.6|724365.6|725435.1|724435.1|725357.2|724357.2|35
1632816320000|2021-09-28 08:05:20|725364.8|724364.8|725319.7|724319.7|725364.8|724364.8|725316.6|724316.6|32
1632816330000|2021-09-28 08:05:30|725320.5|724320.5|725355.1|724355.1|725359.7|724359.7|725320.5|724320.5|30
1632816340000|2021-09-28 08:05:40|725354.2|724354.2|725319.5|724319.5|725354.2|724354.2|725297.1|724297.1|34
1632816350000|2021-09-28 08:05:50|725313.8|724313.8|725375.5|724375.5|725375.5|724375.5|725311.9|724311.9|29
1632816360000|2021-09-28 08:06:00|725367.9|724367.9|725441.9|724441.9|725441.9|724441.9|725361.6|724361.6|32
1632816370000|2021-09-28 08:06:10|725425.6|724425.6|725372.5|724372.5|725439.6|724439.6|725372.5|724372.5|36
1632816380000|2021-09-28 08:06:20|725389.3|724389.3|725399.7|724399.7|725422|724422|725363.9|724363.9|27
1632816390000|2021-09-28 08:06:30|725398.8|724398.8|725420.9|724420.9|725435.2|724435.2|725393.9|724393.9|29
1632816400000|2021-09-28 08:06:40|725415.6|724415.6|725430.8|724430.8|725434.3|724434.3|725403.6|724403.6|28
1632816410000|2021-09-28 08:06:50|725428.3|724428.3|725578.9|724578.9|725578.9|724578.9|725421.8|724421.8|26
1632816420000|2021-09-28 08:07:00|725572.1|724572.1|725633|724633|725639|724639|725537|724537|34
1632816430000|2021-09-28 08:07:10|725624.8|724624.8|725647|724647|725660.4|724660.4|725624.8|724624.8|31
1632816440000|2021-09-28 08:07:20|725649.6|724649.6|725658.9|724658.9|725664.4|724664.4|725649.6|724649.6|25
1632816450000|2021-09-28 08:07:30|725655.3|724655.3|725668.2|724668.2|725668.9|724668.9|725655.3|724655.3|20
1632816460000|2021-09-28 08:07:40|725667.8|724667.8|725659.2|724659.2|725674.3|724674.3|725656.2|724656.2|19
1632816470000|2021-09-28 08:07:50|725659.7|724659.7|725654.7|724654.7|725672.1|724672.1|725648.1|724648.1|21
1632816480000|2021-09-28 08:08:00|725642.4|724642.4|725642|724642|725644.9|724644.9|725624.3|724624.3|25
1632816490000|2021-09-28 08:08:10|725642.5|724642.5|725662.5|724662.5|725711|724711|725642.5|724642.5|34
1632816500000|2021-09-28 08:08:20|725664|724664|725686.8|724686.8|725689.3|724689.3|725663.4|724663.4|27
1632816510000|2021-09-28 08:08:30|725693.7|724693.7|725669.2|724669.2|725693.7|724693.7|725653.3|724653.3|34
1632816520000|2021-09-28 08:08:40|725672.5|724672.5|725583.3|724583.3|725672.5|724672.5|725577.7|724577.7|29
1632816530000|2021-09-28 08:08:50|725590.9|724590.9|725579.1|724579.1|725592.9|724592.9|725572.4|724572.4|24
1632816540000|2021-09-28 08:09:00|725578.4|724578.4|725550.2|724550.2|725589|724589|725527.4|724527.4|32
1632816550000|2021-09-28 08:09:10|725545.8|724545.8|725588.5|724588.5|725603.8|724603.8|725545.8|724545.8|32
1632816560000|2021-09-28 08:09:20|725597.5|724597.5|725609.7|724609.7|725614.2|724614.2|725586.2|724586.2|37
1632816570000|2021-09-28 08:09:30|725604.9|724604.9|725658.2|724658.2|725699.8|724699.8|725604.9|724604.9|39
1632816580000|2021-09-28 08:09:40|725659.9|724659.9|725652.8|724652.8|726172.6|724678.7|725648.4|724172.6|32
1632816590000|2021-09-28 08:09:50|725661.5|724661.5|725691.2|724691.2|725691.2|724691.2|725660.9|724660.9|35
1632816600000|2021-09-28 08:10:00|725691.7|724691.7|725757.7|724757.7|725757.7|724757.7|725687.8|724687.8|34
1632816610000|2021-09-28 08:10:10|725750.5|724750.5|725766.8|724766.8|725767.3|724767.3|725749.4|724749.4|23
1632816620000|2021-09-28 08:10:20|725775.4|724775.4|725832.7|724832.7|725849.5|724849.5|725772.1|724772.1|36
1632816630000|2021-09-28 08:10:30|725836.2|724836.2|725838|724838|725848.1|724848.1|725803.1|724803.1|37
1632816640000|2021-09-28 08:10:40|725833.1|724833.1|725769.8|724769.8|725834.2|724834.2|725765.1|724765.1|31
1632816650000|2021-09-28 08:10:50|725764|724764|725765.6|724765.6|725782.9|724782.9|725760.1|724760.1|32
1632816660000|2021-09-28 08:11:00|725767.8|724767.8|725769.6|724769.6|725778|724778|725753.8|724753.8|35
1632816670000|2021-09-28 08:11:10|725770.3|724770.3|725776.3|724776.3|725780.3|724780.3|725768.8|724768.8|21
1632816680000|2021-09-28 08:11:20|725775.1|724775.1|725776|724776|725787|724787|725769.3|724769.3|24
1632816690000|2021-09-28 08:11:30|725767.9|724767.9|725750.1|724750.1|725771.7|724771.7|725748.6|724748.6|19
1632816700000|2021-09-28 08:11:40|725749.6|724749.6|725751.9|724751.9|725755.6|724755.6|725749.6|724749.6|14
1632816710000|2021-09-28 08:11:50|725753.1|724753.1|725859.8|724859.8|725861.2|724861.2|725750.8|724750.8|28
1632816720000|2021-09-28 08:12:00|725862|724862|725861.5|724861.5|725869.9|724869.9|725855.3|724855.3|30
1632816730000|2021-09-28 08:12:10|725862|724862|725873.8|724873.8|725878.5|724878.5|725862|724862|28
1632816740000|2021-09-28 08:12:20|725872.9|724872.9|725864.2|724864.2|725872.9|724872.9|725862|724862|30
1632816750000|2021-09-28 08:12:30|725859.2|724859.2|725853.1|724853.1|725859.2|724859.2|725829.9|724829.9|31
1632816760000|2021-09-28 08:12:40|725852.9|724852.9|725929.3|724929.3|725941.5|724941.5|725852.9|724852.9|38
1632816770000|2021-09-28 08:12:50|725930|724930|725908|724908|725930|724930|725905.7|724905.7|37
1632816780000|2021-09-28 08:13:00|725908.3|724908.3|725876.8|724876.8|725914.3|724914.3|725860.4|724860.4|34
1632816790000|2021-09-28 08:13:10|725861.6|724861.6|725843.4|724843.4|725877.3|724877.3|725836.6|724836.6|32
1632816800000|2021-09-28 08:13:20|725852.8|724852.8|725688.5|724688.5|725852.8|724852.8|725686.4|724686.4|40
1632816810000|2021-09-28 08:13:30|725701.2|724701.2|725643.3|724643.3|725701.2|724701.2|725640.2|724640.2|38
1632816820000|2021-09-28 08:13:40|725644|724644|725732.7|724732.7|725732.7|724732.7|725636.3|724636.3|35
1632816830000|2021-09-28 08:13:50|725723.5|724723.5|725691.4|724691.4|725728.6|724728.6|725691.4|724691.4|39
1632816840000|2021-09-28 08:14:00|725695.7|724695.7|725847.3|724847.3|725850.5|724850.5|725691.9|724691.9|36
1632816850000|2021-09-28 08:14:10|725846|724846|725838|724838|725863.2|724863.2|725821.6|724821.6|36
1632816860000|2021-09-28 08:14:20|725852.2|724852.2|725827.9|724827.9|725854.5|724854.5|725784.5|724784.5|37
1632816870000|2021-09-28 08:14:30|725821.8|724821.8|725847.9|724847.9|725851.2|724851.2|725795.9|724795.9|35
1632816880000|2021-09-28 08:14:40|725846.8|724846.8|725775.5|724775.5|725846.8|724846.8|725758.5|724758.5|30
1632816890000|2021-09-28 08:14:50|725775|724775|725721.3|724721.3|725776.4|724776.4|725721.3|724721.3|27
1632816900000|2021-09-28 08:15:00|725707.5|724707.5|725727.6|724727.6|725736.8|724736.8|725693.7|724693.7|36
1632816910000|2021-09-28 08:15:10|725723.8|724723.8|725749.5|724749.5|725750.7|724750.7|725694.7|724694.7|36
1632816920000|2021-09-28 08:15:20|725750.2|724750.2|725732.1|724732.1|725753.3|724753.3|725722.1|724722.1|31
1632816930000|2021-09-28 08:15:30|725729.4|724729.4|725724.5|724724.5|725737.2|724737.2|725711.3|724711.3|31
1632816940000|2021-09-28 08:15:40|725730.8|724730.8|725785.3|724785.3|725785.6|724785.6|725729.5|724729.5|35
1632816950000|2021-09-28 08:15:50|725786.4|724786.4|725799.8|724799.8|725801.4|724801.4|725777.4|724777.4|29
1632816960000|2021-09-28 08:16:00|725801.5|724801.5|725779.1|724779.1|725803.7|724803.7|725775.1|724775.1|31
1632816970000|2021-09-28 08:16:10|725782.3|724782.3|725824.7|724824.7|725830.2|724830.2|725772.7|724772.7|30
1632816980000|2021-09-28 08:16:20|725810.3|724810.3|725808.6|724808.6|725823.1|724823.1|725783|724783|33
1632816990000|2021-09-28 08:16:30|725802.6|724802.6|725797.4|724797.4|725820.3|724820.3|725782|724782|34
1632817000000|2021-09-28 08:16:40|725800.7|724800.7|725793.6|724793.6|725800.7|724800.7|725783.5|724783.5|35
1632817010000|2021-09-28 08:16:50|725793.3|724793.3|725778.9|724778.9|725797.8|724797.8|725777.2|724777.2|27
1632817020000|2021-09-28 08:17:00|725774.6|724774.6|725834.8|724834.8|725858.3|724858.3|725754|724754|31
1632817030000|2021-09-28 08:17:10|725834.9|724834.9|725808.5|724808.5|725834.9|724834.9|725803.7|724803.7|28
1632817040000|2021-09-28 08:17:20|725816.8|724816.8|725838.3|724838.3|725849.3|724849.3|725808.5|724808.5|36
1632817050000|2021-09-28 08:17:30|725839.7|724839.7|725846.2|724846.2|725848.8|724848.8|725830.3|724830.3|25
1632817060000|2021-09-28 08:17:40|725844.2|724844.2|725842.3|724842.3|725861.5|724861.5|725829.4|724829.4|37
1632817070000|2021-09-28 08:17:50|725843.5|724843.5|725876.3|724876.3|725887|724887|725843.5|724843.5|28
1632817080000|2021-09-28 08:18:00|725877.3|724877.3|725871.4|724871.4|725877.3|724877.3|725859|724859|36
1632817090000|2021-09-28 08:18:10|725872.1|724872.1|725840.9|724840.9|725872.1|724872.1|725837.3|724837.3|31
1632817100000|2021-09-28 08:18:20|725842.6|724842.6|725837.3|724837.3|725843.1|724843.1|725832.7|724832.7|19
1632817110000|2021-09-28 08:18:30|725837.4|724837.4|725805.1|724805.1|725837.4|724837.4|725805|724805|21
1632817120000|2021-09-28 08:18:40|725805.6|724805.6|725801.3|724801.3|725816.2|724816.2|725777|724777|38
1632817130000|2021-09-28 08:18:50|725802.8|724802.8|725800.3|724800.3|725808.9|724808.9|725784.8|724784.8|30
1632817140000|2021-09-28 08:19:00|725797.5|724797.5|725790.2|724790.2|725797.5|724797.5|725770.9|724770.9|21
1632817150000|2021-09-28 08:19:10|725789.2|724789.2|725795.5|724795.5|725797.7|724797.7|725785.7|724785.7|20
1632817160000|2021-09-28 08:19:20|725794.9|724794.9|725714|724714|725796.6|724796.6|725665.7|724665.7|35
1632817170000|2021-09-28 08:19:30|725708.6|724708.6|725708.3|724708.3|725723.3|724723.3|725705.2|724705.2|30
1632817180000|2021-09-28 08:19:40|725708|724708|725694|724694|725720|724720|725688.6|724688.6|30
1632817190000|2021-09-28 08:19:50|725689.7|724689.7|725665.7|724665.7|725698.7|724698.7|725654.1|724654.1|29
1632817200000|2021-09-28 08:20:00|725666.9|724666.9|725753.7|724753.7|725757|724757|725663.4|724663.4|39
1632817210000|2021-09-28 08:20:10|725749.7|724749.7|725786.8|724786.8|725794.5|724794.5|725749.7|724749.7|36
1632817220000|2021-09-28 08:20:20|725787.8|724787.8|725797.9|724797.9|725820.2|724820.2|725785.2|724785.2|32
1632817230000|2021-09-28 08:20:30|725802.1|724802.1|725788.2|724788.2|725802.1|724802.1|725781|724781|31
1632817240000|2021-09-28 08:20:40|725781.3|724781.3|725781.8|724781.8|725785|724785|725766.3|724766.3|25
1632817250000|2021-09-28 08:20:50|725782.2|724782.2|725751.9|724751.9|725785.7|724785.7|725727|724727|33
1632817260000|2021-09-28 08:21:00|725752.3|724752.3|725766.3|724766.3|725766.3|724766.3|725747.6|724747.6|29
1632817270000|2021-09-28 08:21:10|725765.2|724765.2|725793.4|724793.4|725814.9|724814.9|725765.1|724765.1|26
1632817280000|2021-09-28 08:21:20|725784.5|724784.5|725808.4|724808.4|725817.5|724817.5|725781.6|724781.6|30
1632817290000|2021-09-28 08:21:30|725808.3|724808.3|725801.8|724801.8|725814.4|724814.4|725795.2|724795.2|37
1632817300000|2021-09-28 08:21:40|725798.2|724798.2|725807.3|724807.3|725823.3|724823.3|725798.2|724798.2|30
1632817310000|2021-09-28 08:21:50|725809|724809|725820.1|724820.1|725820.1|724820.1|725793.3|724793.3|31
1632817320000|2021-09-28 08:22:00|725819.5|724819.5|725818.5|724818.5|725820.4|724820.4|725807.4|724807.4|30
1632817330000|2021-09-28 08:22:10|725825|724825|725822.1|724822.1|725830|724830|725820|724820|27
1632817340000|2021-09-28 08:22:20|725822.2|724822.2|725792.2|724792.2|725832.7|724832.7|725787.3|724787.3|32
1632817350000|2021-09-28 08:22:30|725798.9|724798.9|725827|724827|725831.6|724831.6|725793.4|724793.4|25
1632817360000|2021-09-28 08:22:40|725828.9|724828.9|725811.4|724811.4|725830.1|724830.1|725810.1|724810.1|18
1632817370000|2021-09-28 08:22:50|725815|724815|725805.6|724805.6|725825.2|724825.2|725805.3|724805.3|32
1632817380000|2021-09-28 08:23:00|725810.2|724810.2|725811.6|724811.6|725815.8|724815.8|725806.9|724806.9|23
1632817390000|2021-09-28 08:23:10|725810.9|724810.9|725815.2|724815.2|725815.2|724815.2|725800.2|724800.2|25
1632817400000|2021-09-28 08:23:20|725815.9|724815.9|725850.6|724850.6|725851.2|724851.2|725810.2|724810.2|26
1632817410000|2021-09-28 08:23:30|725847.3|724847.3|725838.9|724838.9|725849.9|724849.9|725838.9|724838.9|32
1632817420000|2021-09-28 08:23:40|725839.2|724839.2|725847.1|724847.1|725850.3|724850.3|725839.2|724839.2|26
1632817430000|2021-09-28 08:23:50|725848.6|724848.6|725805.7|724805.7|725851.6|724851.6|725799.7|724799.7|24
1632817440000|2021-09-28 08:24:00|725801.9|724801.9|725831.2|724831.2|725831.2|724831.2|725782.8|724782.8|32
1632817450000|2021-09-28 08:24:10|725832.1|724832.1|725793.4|724793.4|725832.1|724832.1|725778|724778|34
1632817460000|2021-09-28 08:24:20|725790.8|724790.8|725777.8|724777.8|725807.9|724807.9|725772.9|724772.9|40
1632817470000|2021-09-28 08:24:30|725776.4|724776.4|725804.7|724804.7|725810|724810|725772.2|724772.2|36
1632817480000|2021-09-28 08:24:40|725803.2|724803.2|725801.8|724801.8|725808.3|724808.3|725795.6|724795.6|32
1632817490000|2021-09-28 08:24:50|725801|724801|725804.5|724804.5|725813.8|724813.8|725793.9|724793.9|22
1632817500000|2021-09-28 08:25:00|725805.3|724805.3|725843.6|724843.6|725852.1|724852.1|725796.7|724796.7|34
1632817510000|2021-09-28 08:25:10|725846.2|724846.2|725828.3|724828.3|725851.3|724851.3|725819.7|724819.7|34
1632817520000|2021-09-28 08:25:20|725830|724830|725845.1|724845.1|725846.9|724846.9|725829.3|724829.3|30
1632817530000|2021-09-28 08:25:30|725846.6|724846.6|725845.6|724845.6|725847.2|724847.2|725831.8|724831.8|23
1632817540000|2021-09-28 08:25:40|725835.7|724835.7|725839.6|724839.6|725845.2|724845.2|725829.6|724829.6|28
1632817550000|2021-09-28 08:25:50|725832.6|724832.6|725832|724832|725848.2|724848.2|725829.2|724829.2|26
1632817560000|2021-09-28 08:26:00|725841.6|724841.6|725839.8|724839.8|725841.6|724841.6|725829.9|724829.9|31
1632817570000|2021-09-28 08:26:10|725839.6|724839.6|725853.4|724853.4|725853.4|724853.4|725832.2|724832.2|26
1632817580000|2021-09-28 08:26:20|725852.2|724852.2|725851|724851|725856.3|724856.3|725836.3|724836.3|25
1632817590000|2021-09-28 08:26:30|725849.4|724849.4|725848.6|724848.6|725855.9|724855.9|725838.5|724838.5|31
1632817600000|2021-09-28 08:26:40|725848.5|724848.5|725851.8|724851.8|725855.8|724855.8|725846|724846|34
1632817610000|2021-09-28 08:26:50|725852|724852|725908.2|724908.2|725934.8|724934.8|725851.7|724851.7|37
1632817620000|2021-09-28 08:27:00|725910.8|724910.8|725912.8|724912.8|725912.8|724912.8|725855.5|724855.5|32
1632817630000|2021-09-28 08:27:10|725916.7|724916.7|725848.1|724848.1|725918.9|724918.9|725847.4|724847.4|35
1632817640000|2021-09-28 08:27:20|725860.4|724860.4|725933.7|724933.7|725941.1|724941.1|725847.1|724847.1|37
1632817650000|2021-09-28 08:27:30|725936.4|724936.4|725870.8|724870.8|725947.2|724947.2|725863.9|724863.9|37
1632817660000|2021-09-28 08:27:40|725854.5|724854.5|725890.3|724890.3|725917.4|724917.4|725854.5|724854.5|32
1632817670000|2021-09-28 08:27:50|725893.1|724893.1|725954.6|724954.6|725984.7|724984.7|725893.1|724893.1|34
1632817680000|2021-09-28 08:28:00|725961.3|724961.3|725986.6|724986.6|725991.5|724991.5|725941.9|724941.9|34
1632817690000|2021-09-28 08:28:10|725986.7|724986.7|725989.8|724989.8|726001.6|725001.6|725980.6|724980.6|28
1632817700000|2021-09-28 08:28:20|725992.3|724992.3|725980.8|724980.8|726000.8|725000.8|725977.5|724977.5|27
1632817710000|2021-09-28 08:28:30|725974.7|724974.7|725975.6|724975.6|725980.3|724980.3|725890.9|724890.9|39
1632817720000|2021-09-28 08:28:40|725975.7|724975.7|726007|725007|726015|725015|725953.8|724953.8|33
1632817730000|2021-09-28 08:28:50|726008.1|725008.1|725990|724990|726479.5|725008.1|725961.5|724479|35
1632817740000|2021-09-28 08:29:00|725979.3|724979.3|725940.9|724940.9|726439.8|724979.3|725940.9|724439.8|38
1632817750000|2021-09-28 08:29:10|725943.1|724943.1|725943.1|724943.1|725972.1|724972.1|725938.5|724938.5|34
1632817760000|2021-09-28 08:29:20|725931.5|724931.5|725936.5|724936.5|725942.2|724942.2|725916.7|724916.7|29
1632817770000|2021-09-28 08:29:30|725935.6|724935.6|725937.9|724937.9|725945.2|724945.2|725929.9|724929.9|27
1632817780000|2021-09-28 08:29:40|725935.6|724935.6|725939.2|724939.2|725942.7|724942.7|725904.8|724904.8|35
1632817790000|2021-09-28 08:29:50|725943.8|724943.8|725950|724950|725983.5|724983.5|725941.8|724941.8|33
1632817800000|2021-09-28 08:30:00|725955.6|724955.6|725952.3|724952.3|725957.8|724957.8|725927.8|724927.8|33
1632817810000|2021-09-28 08:30:10|725951.7|724951.7|725962.8|724962.8|725973.9|724973.9|725936.2|724936.2|37
1632817820000|2021-09-28 08:30:20|725961.3|724961.3|725940.4|724940.4|725967.3|724967.3|725928.5|724928.5|38
1632817830000|2021-09-28 08:30:30|725940.8|724940.8|725917.1|724917.1|725941|724941|725901.2|724901.2|34
1632817840000|2021-09-28 08:30:40|725918.2|724918.2|725893.3|724893.3|725918.2|724918.2|725883.2|724883.2|31
1632817850000|2021-09-28 08:30:50|725888.5|724888.5|725896.4|724896.4|725896.4|724896.4|725877.4|724877.4|30
1632817860000|2021-09-28 08:31:00|725889.9|724889.9|725890.6|724890.6|725894|724894|725880.4|724880.4|29
1632817870000|2021-09-28 08:31:10|725892.4|724892.4|725877.8|724877.8|725893.2|724893.2|725877.8|724877.8|29
1632817880000|2021-09-28 08:31:20|725878.2|724878.2|725889.7|724889.7|725890|724890|725872.1|724872.1|28
1632817890000|2021-09-28 08:31:30|725890.7|724890.7|725760.6|724760.6|725890.7|724890.7|725760.6|724760.6|35
1632817900000|2021-09-28 08:31:40|725761.1|724761.1|725723.5|724723.5|725761.1|724761.1|725702.9|724702.9|33
1632817910000|2021-09-28 08:31:50|725724.9|724724.9|725661.3|724661.3|725724.9|724724.9|725652.4|724652.4|37
1632817920000|2021-09-28 08:32:00|725601.4|724601.4|725652|724652|725657.6|724657.6|725601.4|724601.4|30
1632817930000|2021-09-28 08:32:10|725651.4|724651.4|725527.8|724527.8|725655.4|724655.4|725517.4|724517.4|35
1632817940000|2021-09-28 08:32:20|725527.9|724527.9|725557.7|724557.7|726073.8|724566.4|725511.3|724073.8|37
1632817950000|2021-09-28 08:32:30|725549.2|724549.2|725523.2|724523.2|725549.2|724549.2|725512.2|724512.2|36
1632817960000|2021-09-28 08:32:40|725521|724521|725446.4|724446.4|725952.6|724521|725446.1|723949.3|35
1632817970000|2021-09-28 08:32:50|725458.2|724458.2|725458.2|724458.2|725474.5|724474.5|725425.5|724425.5|36
1632817980000|2021-09-28 08:33:00|725459.8|724459.8|725486.7|724486.7|725517.7|724517.7|725459.8|724459.8|38
1632817990000|2021-09-28 08:33:10|725487.3|724487.3|725555.1|724555.1|725567.6|724567.6|725487.3|724487.3|35
1632818000000|2021-09-28 08:33:20|725555.4|724555.4|725602.2|724602.2|726052|724608.7|725542.9|724052|38
1632818010000|2021-09-28 08:33:30|725616.5|724616.5|725664.3|724664.3|726147.8|724672.7|725616.5|724135.2|37
1632818020000|2021-09-28 08:33:40|725662.2|724662.2|725671|724671|725680.5|724680.5|725657.8|724657.8|34
1632818030000|2021-09-28 08:33:50|725661.8|724661.8|725681.3|724681.3|725689|724689|725659.8|724659.8|30
1632818040000|2021-09-28 08:34:00|725680.8|724680.8|725706.3|724706.3|725707.1|724707.1|725680.8|724680.8|25
1632818050000|2021-09-28 08:34:10|725706.6|724706.6|725689.6|724689.6|725707.6|724707.6|725688.3|724688.3|28
1632818060000|2021-09-28 08:34:20|725682.1|724682.1|725584.5|724584.5|725691.6|724691.6|725580.2|724580.2|31
1632818070000|2021-09-28 08:34:30|725581.1|724581.1|725510.8|724510.8|725583.3|724583.3|725510.8|724510.8|37
1632818080000|2021-09-28 08:34:40|725497.8|724497.8|725573.3|724573.3|726056|724573.3|725495.1|724048.2|39
1632818090000|2021-09-28 08:34:50|725576.3|724576.3|725624.9|724624.9|725628.5|724628.5|725548.7|724548.7|40
1632818100000|2021-09-28 08:35:00|725615.9|724615.9|725689.3|724689.3|725689.3|724689.3|725587.6|724587.6|40
1632818110000|2021-09-28 08:35:10|725686.7|724686.7|725727.1|724727.1|725732.1|724732.1|725677.3|724677.3|37
1632818120000|2021-09-28 08:35:20|725726.6|724726.6|725767.2|724767.2|725770.1|724770.1|725726.6|724726.6|34
1632818130000|2021-09-28 08:35:30|725766.7|724766.7|725762.5|724762.5|725769.4|724769.4|725741.8|724741.8|27
1632818140000|2021-09-28 08:35:40|725761.6|724761.6|725772.4|724772.4|725773.3|724773.3|725753.4|724753.4|31
1632818150000|2021-09-28 08:35:50|725772|724772|725815.4|724815.4|725821.9|724821.9|725770.6|724770.6|29
1632818160000|2021-09-28 08:36:00|725814|724814|725821.1|724821.1|725826.5|724826.5|725814|724814|24
1632818170000|2021-09-28 08:36:10|725822.5|724822.5|725832|724832|725840.2|724840.2|725822.5|724822.5|28
1632818180000|2021-09-28 08:36:20|725830.3|724830.3|725832.8|724832.8|725837|724837|725830.3|724830.3|22
1632818190000|2021-09-28 08:36:30|725832.1|724832.1|725830.9|724830.9|725833.8|724833.8|725829|724829|21
1632818200000|2021-09-28 08:36:40|725830|724830|725838.5|724838.5|725838.5|724838.5|725820.9|724820.9|29
1632818210000|2021-09-28 08:36:50|725839.2|724839.2|725844.2|724844.2|725850.1|724850.1|725828.3|724828.3|25
1632818220000|2021-09-28 08:37:00|725848.7|724848.7|725944.8|724944.8|725945.2|724945.2|725844.5|724844.5|32
1632818230000|2021-09-28 08:37:10|725945.6|724945.6|725970.7|724970.7|725988.8|724988.8|725935.2|724935.2|38
1632818240000|2021-09-28 08:37:20|725970.5|724970.5|725963.6|724963.6|725972.6|724972.6|725930.2|724930.2|37
1632818250000|2021-09-28 08:37:30|725952.8|724952.8|725951.9|724951.9|725954.6|724954.6|725943|724943|24
1632818260000|2021-09-28 08:37:40|725964.5|724964.5|725935.3|724935.3|725964.5|724964.5|725935.3|724935.3|26
1632818270000|2021-09-28 08:37:50|725935|724935|725942.5|724942.5|725945.8|724945.8|725921.3|724921.3|30
1632818280000|2021-09-28 08:38:00|725940.8|724940.8|725928.3|724928.3|725948.8|724948.8|725916.1|724916.1|33
1632818290000|2021-09-28 08:38:10|725928.2|724928.2|725938|724938|725941.8|724941.8|725924|724924|29
1632818300000|2021-09-28 08:38:20|725939.7|724939.7|725963.8|724963.8|726010.9|725010.9|725936.1|724936.1|29
1632818310000|2021-09-28 08:38:30|725978.7|724978.7|726007|725007|726011.1|725011.1|725960.9|724960.9|33
1632818320000|2021-09-28 08:38:40|726006.7|725006.7|726053.5|725053.5|726061|725061|725990.4|724990.4|38
1632818330000|2021-09-28 08:38:50|726053.3|725053.3|726036.7|725036.7|726065|725065|726036.7|725036.7|38
1632818340000|2021-09-28 08:39:00|726036.4|725036.4|726051.7|725051.7|726059.3|725059.3|726018.1|725018.1|37
1632818350000|2021-09-28 08:39:10|726050.9|725050.9|725998.1|724998.1|726051.5|725051.5|725990.6|724990.6|34
1632818360000|2021-09-28 08:39:20|725997.9|724997.9|725981.4|724981.4|726000.1|725000.1|725981.3|724981.3|30
1632818370000|2021-09-28 08:39:30|725973|724973|725987.5|724987.5|725988.9|724988.9|725973|724973|33
1632818380000|2021-09-28 08:39:40|725989.8|724989.8|725988.3|724988.3|726000.1|725000.1|725982.1|724982.1|29
1632818390000|2021-09-28 08:39:50|725989.5|724989.5|725990|724990|725990|724990|725979.6|724979.6|34
1632818400000|2021-09-28 08:40:00|725986.5|724986.5|726022.1|725022.1|726022.3|725022.3|725986.5|724986.5|33
1632818410000|2021-09-28 08:40:10|726019.4|725019.4|726013.1|725013.1|726034.9|725034.9|726003.5|725003.5|32
1632818420000|2021-09-28 08:40:20|726011|725011|726020|725020|726025.1|725025.1|726005.6|725005.6|29
1632818430000|2021-09-28 08:40:30|726019|725019|726018.4|725018.4|726033|725033|726010.7|725010.7|34
1632818440000|2021-09-28 08:40:40|726018.7|725018.7|726015|725015|726030.5|725030.5|726015|725015|23
1632818450000|2021-09-28 08:40:50|726015.4|725015.4|725965.1|724965.1|726017.9|725017.9|725965.1|724965.1|32
1632818460000|2021-09-28 08:41:00|725969.8|724969.8|726005.9|725005.9|726016.5|725016.5|725966.2|724966.2|35
1632818470000|2021-09-28 08:41:10|725996.1|724996.1|725992.4|724992.4|725996.9|724996.9|725989.2|724989.2|27
1632818480000|2021-09-28 08:41:20|725994|724994|725930|724930|725997.9|724997.9|725930|724930|31
1632818490000|2021-09-28 08:41:30|725924.4|724924.4|725869.7|724869.7|725944.4|724944.4|725869.7|724869.7|37
1632818500000|2021-09-28 08:41:40|725872.3|724872.3|725889.6|724889.6|725915.9|724915.9|725865.9|724865.9|30
1632818510000|2021-09-28 08:41:50|725883.4|724883.4|725917.6|724917.6|725942|724942|725883.4|724883.4|29
1632818520000|2021-09-28 08:42:00|725915.1|724915.1|725943.9|724943.9|725956.9|724956.9|725888.1|724888.1|36
1632818530000|2021-09-28 08:42:10|725934.3|724934.3|725958.6|724958.6|725970.7|724970.7|725923|724923|34
1632818540000|2021-09-28 08:42:20|725960.1|724960.1|725971.8|724971.8|725997.8|724997.8|725930.2|724930.2|37
1632818550000|2021-09-28 08:42:30|725973.2|724973.2|725982.2|724982.2|725986|724986|725966.6|724966.6|33
1632818560000|2021-09-28 08:42:40|725980.6|724980.6|726010.7|725010.7|726013|725013|725970.5|724970.5|36
1632818570000|2021-09-28 08:42:50|726011.9|725011.9|725994.1|724994.1|726015.8|725015.8|725986.4|724986.4|33
1632818580000|2021-09-28 08:43:00|725986.9|724986.9|726016.8|725016.8|726039.6|725039.6|725986.9|724986.9|32
1632818590000|2021-09-28 08:43:10|726017.9|725017.9|726008.7|725008.7|726026.7|725026.7|726008.5|725008.5|33
1632818600000|2021-09-28 08:43:20|726021.5|725021.5|725979.4|724979.4|726032.5|725032.5|725975.5|724975.5|34
1632818610000|2021-09-28 08:43:30|725975.5|724975.5|725960.8|724960.8|725981.9|724981.9|725945.2|724945.2|25
1632818620000|2021-09-28 08:43:40|725957.3|724957.3|725897.2|724897.2|725957.3|724957.3|725894.4|724894.4|35
1632818630000|2021-09-28 08:43:50|725895.2|724895.2|725892.4|724892.4|725903.9|724903.9|725889.6|724889.6|35
1632818640000|2021-09-28 08:44:00|725887.8|724887.8|725874|724874|725899.7|724899.7|725867.8|724867.8|26
1632818650000|2021-09-28 08:44:10|725873.8|724873.8|725853.7|724853.7|725874.7|724874.7|725849.1|724849.1|27
1632818660000|2021-09-28 08:44:20|725847.5|724847.5|726408.2|724408.2|726408.2|724898.6|725847.5|724408.2|29
1632818670000|2021-09-28 08:44:30|726409.3|724409.3|725897.5|724897.5|726413.5|724905.5|725896.4|724409.3|26
1632818680000|2021-09-28 08:44:40|725897.7|724897.7|725942.8|724942.8|725942.8|724942.8|725893.1|724893.1|31
1632818690000|2021-09-28 08:44:50|725944.5|724944.5|725928.3|724928.3|725959.4|724959.4|725928.3|724928.3|29
1632818700000|2021-09-28 08:45:00|725937.1|724937.1|725947.2|724947.2|725955|724955|725931.4|724931.4|28
1632818710000|2021-09-28 08:45:10|725948.2|724948.2|725906.7|724906.7|725948.2|724948.2|725906.5|724906.5|19
1632818720000|2021-09-28 08:45:20|725905.7|724905.7|725916.9|724916.9|725932.9|724932.9|725904.9|724904.9|29
1632818730000|2021-09-28 08:45:30|725914.4|724914.4|725894.6|724894.6|725914.4|724914.4|725893.9|724893.9|24
1632818740000|2021-09-28 08:45:40|725899.3|724899.3|725866.2|724866.2|725899.3|724899.3|725865.9|724865.9|20
1632818750000|2021-09-28 08:45:50|725868.3|724868.3|725856.5|724856.5|725873.7|724873.7|725853|724853|19
1632818760000|2021-09-28 08:46:00|725862.7|724862.7|725880.1|724880.1|725883.4|724883.4|725862.7|724862.7|17
1632818770000|2021-09-28 08:46:10|725871.4|724871.4|726349.2|724349.2|726349.2|724873.7|725849.7|724342.5|27
1632818780000|2021-09-28 08:46:20|725850.5|724850.5|725848.6|724848.6|725856.5|724856.5|725845.3|724845.3|26
1632818790000|2021-09-28 08:46:30|725848.2|724848.2|725849.2|724849.2|725853.6|724853.6|725844.3|724844.3|30
1632818800000|2021-09-28 08:46:40|725850.2|724850.2|725843.1|724843.1|725850.2|724850.2|725834.1|724834.1|29
1632818810000|2021-09-28 08:46:50|725842.9|724842.9|725847.3|724847.3|725851.7|724851.7|725842.6|724842.6|23
1632818820000|2021-09-28 08:47:00|725842.6|724842.6|725836.1|724836.1|726318.4|724853.9|725822.7|724316.8|35
1632818830000|2021-09-28 08:47:10|725831|724831|725823|724823|726321.3|724847.4|725817.9|724320|25
1632818840000|2021-09-28 08:47:20|725823.6|724823.6|725767.6|724767.6|725826.3|724826.3|725756.1|724756.1|29
1632818850000|2021-09-28 08:47:30|725761.5|724761.5|725737.3|724737.3|725766.9|724766.9|725737.3|724737.3|27
1632818860000|2021-09-28 08:47:40|725731.7|724731.7|725730.8|724730.8|725745.1|724745.1|725730.8|724730.8|16
1632818870000|2021-09-28 08:47:50|725731.5|724731.5|725731.4|724731.4|725738.5|724738.5|725727.9|724727.9|26
1632818880000|2021-09-28 08:48:00|725735.2|724735.2|725743.3|724743.3|725743.3|724743.3|725729.8|724729.8|30
1632818890000|2021-09-28 08:48:10|725738.9|724738.9|725749.6|724749.6|725750.3|724750.3|725732.9|724732.9|20
1632818900000|2021-09-28 08:48:20|725745.7|724745.7|725745.9|724745.9|725752.6|724752.6|725736.4|724736.4|29
1632818910000|2021-09-28 08:48:30|725747|724747|725734.2|724734.2|725750.2|724750.2|725734.2|724734.2|26
1632818920000|2021-09-28 08:48:40|725743.6|724743.6|725753.1|724753.1|725766|724766|725737.1|724737.1|23
1632818930000|2021-09-28 08:48:50|725753.3|724753.3|725755.1|724755.1|726256.7|724762.9|725747.2|724247.7|25
1632818940000|2021-09-28 08:49:00|725755.6|724755.6|725796.5|724796.5|725810.9|724810.9|725755.6|724755.6|32
1632818950000|2021-09-28 08:49:10|725799.1|724799.1|725792.2|724792.2|725807.1|724807.1|725791.8|724791.8|35
1632818960000|2021-09-28 08:49:20|725791.9|724791.9|725789.9|724789.9|726287.5|724798.2|725782.4|724287.3|22
1632818970000|2021-09-28 08:49:30|725791.3|724791.3|725782.8|724782.8|725799.7|724799.7|725747.3|724747.3|30
1632818980000|2021-09-28 08:49:40|725787.1|724787.1|725815.2|724815.2|726294|724820|725774.4|724294|35
1632818990000|2021-09-28 08:49:50|725817.4|724817.4|725825.3|724825.3|725839.5|724839.5|725797|724797|25
1632819000000|2021-09-28 08:50:00|725822.2|724822.2|725825|724825|725837|724837|725820.3|724820.3|25
1632819010000|2021-09-28 08:50:10|725826.3|724826.3|725829|724829|725842.8|724842.8|725823.9|724823.9|25
1632819020000|2021-09-28 08:50:20|725828.7|724828.7|725831|724831|725835.7|724835.7|725820.9|724820.9|26
1632819030000|2021-09-28 08:50:30|725826|724826|725825.5|724825.5|725832.2|724832.2|725822.6|724822.6|23
1632819040000|2021-09-28 08:50:40|725823.8|724823.8|725798.3|724798.3|725830.8|724830.8|725784.8|724784.8|30
1632819050000|2021-09-28 08:50:50|725803.1|724803.1|725839.3|724839.3|725841.5|724841.5|725792.9|724792.9|30
1632819060000|2021-09-28 08:51:00|725837.2|724837.2|725861.7|724861.7|725872.6|724872.6|725834.2|724834.2|30
1632819070000|2021-09-28 08:51:10|725866.5|724866.5|725864.8|724864.8|725869.4|724869.4|725863.3|724863.3|22
1632819080000|2021-09-28 08:51:20|725866.6|724866.6|725869.6|724869.6|725877.7|724877.7|725865.2|724865.2|25
1632819090000|2021-09-28 08:51:30|725871.5|724871.5|725877.5|724877.5|725882.3|724882.3|725871.3|724871.3|26
1632819100000|2021-09-28 08:51:40|725879|724879|725870.5|724870.5|725902.2|724902.2|725869.9|724869.9|22
1632819110000|2021-09-28 08:51:50|725874.5|724874.5|725857.4|724857.4|725876.9|724876.9|725857.1|724857.1|26
1632819120000|2021-09-28 08:52:00|725852.8|724852.8|725854|724854|725859.5|724859.5|725842.2|724842.2|23
1632819130000|2021-09-28 08:52:10|725842.7|724842.7|725856.9|724856.9|725860.3|724860.3|725842.7|724842.7|30
1632819140000|2021-09-28 08:52:20|725857.7|724857.7|725789.8|724789.8|725858.8|724858.8|725774.6|724774.6|27
1632819150000|2021-09-28 08:52:30|725782.2|724782.2|725874.2|724874.2|725876.2|724876.2|725777.9|724777.9|34
1632819160000|2021-09-28 08:52:40|725874.4|724874.4|725859.8|724859.8|725876.1|724876.1|725859.8|724859.8|29
1632819170000|2021-09-28 08:52:50|725859.2|724859.2|725865|724865|725868.3|724868.3|725846.3|724846.3|28
1632819180000|2021-09-28 08:53:00|725863.4|724863.4|725836.6|724836.6|725869|724869|725830|724830|31
1632819190000|2021-09-28 08:53:10|725846.7|724846.7|725865|724865|725869.8|724869.8|725846.7|724846.7|27
1632819200000|2021-09-28 08:53:20|725869.4|724869.4|725853.1|724853.1|725879.9|724879.9|725853.1|724853.1|18
1632819210000|2021-09-28 08:53:30|725852.3|724852.3|725773.2|724773.2|725855|724855|725772.2|724772.2|33
1632819220000|2021-09-28 08:53:40|725762|724762|725722.5|724722.5|726248.8|724776|725697.2|724248.8|27
1632819230000|2021-09-28 08:53:50|725701.9|724701.9|725736.3|724736.3|725764.4|724764.4|725701.9|724701.9|30
1632819240000|2021-09-28 08:54:00|725733.8|724733.8|725735.7|724735.7|725744.9|724744.9|725733.1|724733.1|20
1632819250000|2021-09-28 08:54:10|725737.3|724737.3|725740.1|724740.1|725741.4|724741.4|725735.4|724735.4|20
1632819260000|2021-09-28 08:54:20|725741.1|724741.1|725747.5|724747.5|725748.8|724748.8|725738|724738|16
1632819270000|2021-09-28 08:54:30|725747.8|724747.8|725723.8|724723.8|725749.1|724749.1|725718.7|724718.7|20
1632819280000|2021-09-28 08:54:40|725728.3|724728.3|725716.2|724716.2|725749.4|724749.4|725716.2|724716.2|31
1632819290000|2021-09-28 08:54:50|725714.6|724714.6|725711.1|724711.1|725715.9|724715.9|725695.7|724695.7|25
1632819300000|2021-09-28 08:55:00|725711.8|724711.8|725738.1|724738.1|725744.5|724744.5|725698.3|724698.3|27
1632819310000|2021-09-28 08:55:10|725739.3|724739.3|725666.6|724666.6|725739.3|724739.3|725657.9|724657.9|30
1632819320000|2021-09-28 08:55:20|725665.6|724665.6|725669.2|724669.2|725681.8|724681.8|725655|724655|27
1632819330000|2021-09-28 08:55:30|725668.4|724668.4|725733.2|724733.2|725735.8|724735.8|725668.4|724668.4|27
1632819340000|2021-09-28 08:55:40|725731.2|724731.2|725740.5|724740.5|725754.6|724754.6|725719.2|724719.2|25
1632819350000|2021-09-28 08:55:50|725731|724731|725739|724739|725749.1|724749.1|725730.2|724730.2|18
1632819360000|2021-09-28 08:56:00|725748.2|724748.2|725771.3|724771.3|725773.9|724773.9|725735|724735|28
1632819370000|2021-09-28 08:56:10|725773.4|724773.4|725768.9|724768.9|725776|724776|725764.9|724764.9|21
1632819380000|2021-09-28 08:56:20|725767.9|724767.9|725768.6|724768.6|725768.6|724768.6|725760.8|724760.8|18
1632819390000|2021-09-28 08:56:30|725760.2|724760.2|725776.3|724776.3|725776.3|724776.3|725752.2|724752.2|27
1632819400000|2021-09-28 08:56:40|725777.7|724777.7|725788.4|724788.4|725798.8|724798.8|725776.5|724776.5|22
1632819410000|2021-09-28 08:56:50|725786.3|724786.3|725776.4|724776.4|725797|724797|725767.4|724767.4|24
1632819420000|2021-09-28 08:57:00|725776.9|724776.9|725767.4|724767.4|725787.9|724787.9|725767.4|724767.4|27
1632819430000|2021-09-28 08:57:10|725768.3|724768.3|725753.9|724753.9|725778.4|724778.4|725749.4|724749.4|28
1632819440000|2021-09-28 08:57:20|725757.5|724757.5|725779.3|724779.3|725782.1|724782.1|725751.8|724751.8|30
1632819450000|2021-09-28 08:57:30|725778.7|724778.7|725782|724782|725783.9|724783.9|725774.8|724774.8|26
1632819460000|2021-09-28 08:57:40|725783.2|724783.2|725773.4|724773.4|725783.2|724783.2|725760.5|724760.5|34
1632819470000|2021-09-28 08:57:50|725766.7|724766.7|725755.6|724755.6|725777.4|724777.4|725750.9|724750.9|32
1632819480000|2021-09-28 08:58:00|725749.7|724749.7|725769.6|724769.6|725772.7|724772.7|725749.7|724749.7|29
1632819490000|2021-09-28 08:58:10|725772.2|724772.2|725742.2|724742.2|725774.9|724774.9|725732.1|724732.1|28
1632819500000|2021-09-28 08:58:20|725737.6|724737.6|725765.8|724765.8|725773.7|724773.7|725734.3|724734.3|29
1632819510000|2021-09-28 08:58:30|725766.2|724766.2|725754.3|724754.3|725766.2|724766.2|725752.6|724752.6|18
1632819520000|2021-09-28 08:58:40|725756.5|724756.5|725739.4|724739.4|725762|724762|725739.4|724739.4|26
1632819530000|2021-09-28 08:58:50|725743.5|724743.5|725738.3|724738.3|725750.9|724750.9|725726.3|724726.3|27
1632819540000|2021-09-28 08:59:00|725735.8|724735.8|725741|724741|725741.9|724741.9|725723.9|724723.9|29
1632819550000|2021-09-28 08:59:10|725741.7|724741.7|725724.6|724724.6|725741.7|724741.7|725714.9|724714.9|28
1632819560000|2021-09-28 08:59:20|725724.1|724724.1|725717.5|724717.5|725724.3|724724.3|725714.3|724714.3|20
1632819570000|2021-09-28 08:59:30|725720.6|724720.6|725697.4|724697.4|725720.6|724720.6|725696.9|724696.9|27
1632819580000|2021-09-28 08:59:40|725701.4|724701.4|725698.9|724698.9|725707.1|724707.1|725698.1|724698.1|25
1632819590000|2021-09-28 08:59:50|725700.3|724700.3|725699.8|724699.8|725705.4|724705.4|725695.1|724695.1|19
1632819600000|2021-09-28 09:00:00|725693.3|724693.3|725731.6|724731.6|725735|724735|725670.3|724670.3|37
1632819610000|2021-09-28 09:00:10|725735.2|724735.2|725748.6|724748.6|725778|724778|725735.2|724735.2|32
1632819620000|2021-09-28 09:00:20|725750|724750|725753.2|724753.2|725755.2|724755.2|725738.4|724738.4|29
1632819630000|2021-09-28 09:00:30|725744.7|724744.7|725794.7|724794.7|725810.2|724810.2|725744.7|724744.7|32
1632819640000|2021-09-28 09:00:40|725782.4|724782.4|725791.1|724791.1|725797.9|724797.9|725782.4|724782.4|16
1632819650000|2021-09-28 09:00:50|725781.7|724781.7|725838.1|724838.1|726327|724839.7|725781.2|724302.6|29
1632819660000|2021-09-28 09:01:00|725840.8|724840.8|725831.3|724831.3|725850|724850|725800.5|724800.5|35
1632819670000|2021-09-28 09:01:10|725831.6|724831.6|725863|724863|725863|724863|725831.6|724831.6|32
1632819680000|2021-09-28 09:01:20|725857.5|724857.5|725858.2|724858.2|725869.1|724869.1|725851|724851|27
1632819690000|2021-09-28 09:01:30|725877|724877|725880.2|724880.2|726357|724880.8|725843.6|724357|31
1632819700000|2021-09-28 09:01:40|725871|724871|725887|724887|725909.1|724909.1|725854.5|724854.5|27
1632819710000|2021-09-28 09:01:50|725887.9|724887.9|725858.4|724858.4|725891.4|724891.4|725858.4|724858.4|30
1632819720000|2021-09-28 09:02:00|725846.1|724846.1|725877.2|724877.2|725877.2|724877.2|725846.1|724846.1|28
1632819730000|2021-09-28 09:02:10|725881|724881|725875.9|724875.9|725881|724881|725851.4|724851.4|24
1632819740000|2021-09-28 09:02:20|725869.2|724869.2|725889.3|724889.3|725889.3|724889.3|725853.8|724853.8|31
1632819750000|2021-09-28 09:02:30|725880.7|724880.7|725915.3|724915.3|725921.9|724921.9|725880.7|724880.7|26
1632819760000|2021-09-28 09:02:40|725915.6|724915.6|725931|724931|725958.5|724958.5|725896.3|724896.3|35
1632819770000|2021-09-28 09:02:50|725929.2|724929.2|725907.9|724907.9|725939.7|724939.7|725907.9|724907.9|30
1632819780000|2021-09-28 09:03:00|725900.2|724900.2|725927.8|724927.8|725931.5|724931.5|725893.8|724893.8|30
1632819790000|2021-09-28 09:03:10|725929.7|724929.7|725929.9|724929.9|725935.3|724935.3|725927.6|724927.6|28
1632819800000|2021-09-28 09:03:20|725928.4|724928.4|725874.2|724874.2|725930.2|724930.2|725871.2|724871.2|30
1632819810000|2021-09-28 09:03:30|725860|724860|725893.9|724893.9|725919.5|724919.5|725846.2|724846.2|35
1632819820000|2021-09-28 09:03:40|725900.8|724900.8|725898.7|724898.7|725903.5|724903.5|725889.1|724889.1|25
1632819830000|2021-09-28 09:03:50|725900.8|724900.8|725887.9|724887.9|725903.1|724903.1|725846.3|724846.3|34
1632819840000|2021-09-28 09:04:00|725882|724882|725907.5|724907.5|725919.7|724919.7|725880.1|724880.1|34
1632819850000|2021-09-28 09:04:10|725879.8|724879.8|725868.7|724868.7|725882.3|724882.3|725856.7|724856.7|34
1632819860000|2021-09-28 09:04:20|725871.7|724871.7|725980.1|724980.1|725980.1|724980.1|725871.7|724871.7|30
1632819870000|2021-09-28 09:04:30|725986.7|724986.7|725996.2|724996.2|726002.4|725002.4|725980.6|724980.6|25
1632819880000|2021-09-28 09:04:40|725994.7|724994.7|725981.9|724981.9|725996|724996|725976.3|724976.3|23
1632819890000|2021-09-28 09:04:50|725983.4|724983.4|726174.2|725174.2|726737.6|725257.7|725983.4|724737.6|35
1632819900000|2021-09-28 09:05:00|726173.7|725173.7|726115.7|725115.7|726179.8|725179.8|726114.3|725114.3|30
1632819910000|2021-09-28 09:05:10|726116.5|725116.5|726116.4|725116.4|726134|725134|726110.3|725110.3|33
1632819920000|2021-09-28 09:05:20|726113.5|725113.5|726117|725117|726122.2|725122.2|726113.5|725113.5|22
1632819930000|2021-09-28 09:05:30|726123.7|725123.7|726110.3|725110.3|726131.1|725131.1|726110.3|725110.3|19
1632819940000|2021-09-28 09:05:40|726110.4|725110.4|726113.5|725113.5|726114.2|725114.2|726094.5|725094.5|32
1632819950000|2021-09-28 09:05:50|726113.4|725113.4|726148.7|725148.7|726166.1|725166.1|726101.2|725101.2|33
1632819960000|2021-09-28 09:06:00|726164|725164|726146.3|725146.3|726211.7|725211.7|726144.8|725144.8|33
1632819970000|2021-09-28 09:06:10|726150.1|725150.1|726158.8|725158.8|726165.7|725165.7|726142.9|725142.9|32
1632819980000|2021-09-28 09:06:20|726160.4|725160.4|726154.8|725154.8|726172.5|725172.5|726154.5|725154.5|19
1632819990000|2021-09-28 09:06:30|726153|725153|726075.7|725075.7|726165.2|725165.2|726071.6|725071.6|33
1632820000000|2021-09-28 09:06:40|726078.2|725078.2|726084.2|725084.2|726098.4|725098.4|726073.7|725073.7|33
1632820010000|2021-09-28 09:06:50|726093.8|725093.8|726029.2|725029.2|726093.8|725093.8|726013.8|725013.8|30
1632820020000|2021-09-28 09:07:00|726036.3|725036.3|726175.9|725175.9|726181.8|725181.8|726025.3|725025.3|34
1632820030000|2021-09-28 09:07:10|726174.7|725174.7|726171.5|725171.5|726174.7|725174.7|726165.5|725165.5|25
1632820040000|2021-09-28 09:07:20|726171|725171|726163.1|725163.1|726172.5|725172.5|726160.9|725160.9|23
1632820050000|2021-09-28 09:07:30|726165.1|725165.1|726169.4|725169.4|726169.4|725169.4|726161.7|725161.7|25
1632820060000|2021-09-28 09:07:40|726168.9|725168.9|726237.1|725237.1|726242|725242|726163.6|725163.6|21
1632820070000|2021-09-28 09:07:50|726237.7|725237.7|726239.2|725239.2|726240.1|725240.1|726219.4|725219.4|23
1632820080000|2021-09-28 09:08:00|726237.8|725237.8|726231.3|725231.3|726243.5|725243.5|726222.9|725222.9|22
1632820090000|2021-09-28 09:08:10|726232.1|725232.1|726359.1|725359.1|726373.8|725373.8|726232.1|725232.1|22
1632820100000|2021-09-28 09:08:20|726361.1|725361.1|726350.2|725350.2|726361.1|725361.1|726350.2|725350.2|20
1632820110000|2021-09-28 09:08:30|726333.5|725333.5|726233|725233|726340.6|725340.6|726230.8|725230.8|34
1632820120000|2021-09-28 09:08:40|726232.3|725232.3|726229.7|725229.7|726235.7|725235.7|726223.3|725223.3|29
1632820130000|2021-09-28 09:08:50|726227.9|725227.9|726227.8|725227.8|726267.5|725267.5|726221.2|725221.2|32
1632820140000|2021-09-28 09:09:00|726227.7|725227.7|726220.4|725220.4|726230.9|725230.9|726220.4|725220.4|19
1632820150000|2021-09-28 09:09:10|726221.7|725221.7|726204.6|725204.6|726231.5|725231.5|726196|725196|36
1632820160000|2021-09-28 09:09:20|726213.6|725213.6|726130.4|725130.4|726240.5|725240.5|726127.6|725127.6|28
1632820170000|2021-09-28 09:09:30|726128.4|725128.4|726116.4|725116.4|726147|725147|726110.7|725110.7|29
1632820180000|2021-09-28 09:09:40|726113.9|725113.9|726104.2|725104.2|726131|725131|726096.6|725096.6|29
1632820190000|2021-09-28 09:09:50|726104.5|725104.5|726071.4|725071.4|726110.5|725110.5|726055.5|725055.5|34
1632820200000|2021-09-28 09:10:00|726050.5|725050.5|726089.3|725089.3|726089.3|725089.3|726050.5|725050.5|32
1632820210000|2021-09-28 09:10:10|726089.9|725089.9|726118.2|725118.2|726118.2|725118.2|726079.8|725079.8|26
1632820220000|2021-09-28 09:10:20|726123|725123|726071.9|725071.9|726135|725135|726061.3|725061.3|27
1632820230000|2021-09-28 09:10:30|726064.4|725064.4|726074.3|725074.3|726083.7|725083.7|726057.3|725057.3|29
1632820240000|2021-09-28 09:10:40|726070|725070|726049.1|725049.1|726070|725070|726047.3|725047.3|28
1632820250000|2021-09-28 09:10:50|726046.3|725046.3|726041.7|725041.7|726050|725050|726029.6|725029.6|26
1632820260000|2021-09-28 09:11:00|726041.3|725041.3|726075.1|725075.1|726076.4|725076.4|726041.3|725041.3|33
1632820270000|2021-09-28 09:11:10|726074.8|725074.8|726037.1|725037.1|726078.8|725078.8|726029.7|725029.7|28
1632820280000|2021-09-28 09:11:20|726035.6|725035.6|726042.3|725042.3|726046.6|725046.6|726031.8|725031.8|20
1632820290000|2021-09-28 09:11:30|726038.2|725038.2|726032.7|725032.7|726056.5|725056.5|726032.7|725032.7|32
1632820300000|2021-09-28 09:11:40|726013.6|725013.6|726007.3|725007.3|726015.4|725015.4|726003.3|725003.3|22
1632820310000|2021-09-28 09:11:50|726004.9|725004.9|726012.6|725012.6|726015.6|725015.6|726004.9|725004.9|18
1632820320000|2021-09-28 09:12:00|726011.2|725011.2|726019.7|725019.7|726019.7|725019.7|726009|725009|21
1632820330000|2021-09-28 09:12:10|726020.6|725020.6|726019.3|725019.3|726023.5|725023.5|726011.1|725011.1|25
1632820340000|2021-09-28 09:12:20|726018.4|725018.4|726020.7|725020.7|726030.4|725030.4|726015.8|725015.8|26
1632820350000|2021-09-28 09:12:30|726019.4|725019.4|726005.3|725005.3|726039.3|725039.3|725996.3|724996.3|33
1632820360000|2021-09-28 09:12:40|726002.6|725002.6|725906|724906|726004.5|725004.5|725906|724906|28
1632820370000|2021-09-28 09:12:50|725918.5|724918.5|725893.5|724893.5|725920.2|724920.2|725880.5|724880.5|31
1632820380000|2021-09-28 09:13:00|725894.6|724894.6|725860.7|724860.7|725894.6|724894.6|725848.7|724848.7|32
1632820390000|2021-09-28 09:13:10|725855.3|724855.3|725851.6|724851.6|725857.1|724857.1|725846.8|724846.8|20
1632820400000|2021-09-28 09:13:20|725854.7|724854.7|726019.2|725019.2|726019.2|725019.2|725847.9|724847.9|28
1632820410000|2021-09-28 09:13:30|726014.5|725014.5|725995.4|724995.4|726015.8|725015.8|725982.7|724982.7|34
1632820420000|2021-09-28 09:13:40|725982.4|724982.4|726010.2|725010.2|726013.6|725013.6|725979|724979|36
1632820430000|2021-09-28 09:13:50|726007.4|725007.4|725948.3|724948.3|726007.4|725007.4|725948.3|724948.3|32
1632820440000|2021-09-28 09:14:00|725967.1|724967.1|726007.1|725007.1|726018.8|725018.8|725945.3|724945.3|31
1632820450000|2021-09-28 09:14:10|725990.2|724990.2|725956.4|724956.4|726002.2|725002.2|725955.9|724955.9|23
1632820460000|2021-09-28 09:14:20|725952|724952|725966.5|724966.5|725968.1|724968.1|725952|724952|27
1632820470000|2021-09-28 09:14:30|725958.9|724958.9|725969.5|724969.5|725972|724972|725956.3|724956.3|18
1632820480000|2021-09-28 09:14:40|725971.9|724971.9|725960.8|724960.8|725975.8|724975.8|725960.8|724960.8|25
1632820490000|2021-09-28 09:14:50|725961.4|724961.4|725960.1|724960.1|725964.9|724964.9|725958.3|724958.3|22
1632820500000|2021-09-28 09:15:00|725962|724962|725974.9|724974.9|725981|724981|725955.3|724955.3|34
1632820510000|2021-09-28 09:15:10|725969.4|724969.4|725991.1|724991.1|725991.1|724991.1|725968.1|724968.1|26
1632820520000|2021-09-28 09:15:20|725998|724998|726014.6|725014.6|726015.9|725015.9|725983.3|724983.3|29
1632820530000|2021-09-28 09:15:30|726014.5|725014.5|725972.1|724972.1|726014.5|725014.5|725960.8|724960.8|27
1632820540000|2021-09-28 09:15:40|725967|724967|725953.7|724953.7|725981.5|724981.5|725953.4|724953.4|32
1632820550000|2021-09-28 09:15:50|725953.2|724953.2|725973.1|724973.1|725982.7|724982.7|725953.2|724953.2|27
1632820560000|2021-09-28 09:16:00|725970.5|724970.5|725957.4|724957.4|725989|724989|725957.4|724957.4|25
1632820570000|2021-09-28 09:16:10|725961.8|724961.8|725948.9|724948.9|725974.1|724974.1|725947.7|724947.7|31
1632820580000|2021-09-28 09:16:20|725950.1|724950.1|725956|724956|725959|724959|725950|724950|18
1632820590000|2021-09-28 09:16:30|725953.5|724953.5|725953.4|724953.4|725957.7|724957.7|725945.7|724945.7|22
1632820600000|2021-09-28 09:16:40|725956.6|724956.6|725947.3|724947.3|725959.3|724959.3|725938.5|724938.5|27
1632820610000|2021-09-28 09:16:50|725952.8|724952.8|725952.2|724952.2|725956.6|724956.6|725943|724943|20
1632820620000|2021-09-28 09:17:00|725950.1|724950.1|725965.8|724965.8|725980.7|724980.7|725946.7|724946.7|30
1632820630000|2021-09-28 09:17:10|725967.2|724967.2|725961.9|724961.9|725985.5|724985.5|725960.4|724960.4|33
1632820640000|2021-09-28 09:17:20|725964.2|724964.2|725978.5|724978.5|725978.5|724978.5|725959.8|724959.8|27
1632820650000|2021-09-28 09:17:30|725973.5|724973.5|726027.7|725027.7|726037.7|725037.7|725963.1|724963.1|32
1632820660000|2021-09-28 09:17:40|726036|725036|726035|725035|726036|725036|726012.1|725012.1|20
1632820670000|2021-09-28 09:17:50|726034.3|725034.3|726040.5|725040.5|726046.9|725046.9|726025.6|725025.6|23
1632820680000|2021-09-28 09:18:00|726036.7|725036.7|726105.5|725105.5|726117.6|725117.6|726031.4|725031.4|28
1632820690000|2021-09-28 09:18:10|726099.2|725099.2|726083.6|725083.6|726099.2|725099.2|726077.5|725077.5|26
1632820700000|2021-09-28 09:18:20|726083.9|725083.9|726084.8|725084.8|726094.3|725094.3|726080|725080|29
1632820710000|2021-09-28 09:18:30|726085|725085|726115.9|725115.9|726115.9|725115.9|726071.9|725071.9|26
1632820720000|2021-09-28 09:18:40|726116.4|725116.4|726099.9|725099.9|726116.4|725116.4|726097.1|725097.1|28
1632820730000|2021-09-28 09:18:50|726101.4|725101.4|726108.8|725108.8|726108.8|725108.8|726095.8|725095.8|21
1632820740000|2021-09-28 09:19:00|726104.2|725104.2|726170.6|725170.6|726176.8|725176.8|726098|725098|30
1632820750000|2021-09-28 09:19:10|726171.7|725171.7|726249.3|725249.3|726249.3|725249.3|726161.1|725161.1|29
1632820760000|2021-09-28 09:19:20|726245.8|725245.8|726215.5|725215.5|726245.8|725245.8|726212.6|725212.6|38
1632820770000|2021-09-28 09:19:30|726212.4|725212.4|726174.3|725174.3|726218|725218|726172.2|725172.2|32
1632820780000|2021-09-28 09:19:40|726175.7|725175.7|726178|725178|726181.8|725181.8|726169.9|725169.9|27
1632820790000|2021-09-28 09:19:50|726178.1|725178.1|726139.6|725139.6|726180.2|725180.2|726095.6|725095.6|34
1632820800000|2021-09-28 09:20:00|726140.2|725140.2|726134.2|725134.2|726143.5|725143.5|726127.5|725127.5|29
1632820810000|2021-09-28 09:20:10|726133.5|725133.5|726118.3|725118.3|726136.6|725136.6|726114.2|725114.2|26
1632820820000|2021-09-28 09:20:20|726121.9|725121.9|726151.1|725151.1|726171.9|725171.9|726118.3|725118.3|34
1632820830000|2021-09-28 09:20:30|726153.9|725153.9|726160.1|725160.1|726164.9|725164.9|726150.4|725150.4|35
1632820840000|2021-09-28 09:20:40|726159.3|725159.3|726140.1|725140.1|726187|725187|726138.9|725138.9|34
1632820850000|2021-09-28 09:20:50|726140.6|725140.6|726149.7|725149.7|726159.4|725159.4|726140.6|725140.6|29
1632820860000|2021-09-28 09:21:00|726148.8|725148.8|726160.1|725160.1|726164.1|725164.1|726141.1|725141.1|29
1632820870000|2021-09-28 09:21:10|726156.3|725156.3|726119|725119|726164|725164|726106|725106|28
1632820880000|2021-09-28 09:21:20|726118.7|725118.7|726107.8|725107.8|726121.1|725121.1|726107.8|725107.8|20
1632820890000|2021-09-28 09:21:30|726103.4|725103.4|726049.8|725049.8|726105.9|725105.9|726027|725027|29
1632820900000|2021-09-28 09:21:40|726053.1|725053.1|726117.6|725117.6|726174.7|725174.7|726047.6|725047.6|33
1632820910000|2021-09-28 09:21:50|726121.8|725121.8|726152|725152|726175|725175|726121.8|725121.8|23
1632820920000|2021-09-28 09:22:00|726153.4|725153.4|726194.3|725194.3|726201.7|725201.7|726141.2|725141.2|31
1632820930000|2021-09-28 09:22:10|726196.9|725196.9|726181.4|725181.4|726206.1|725206.1|726170.9|725170.9|30
1632820940000|2021-09-28 09:22:20|726176.8|725176.8|726173.7|725173.7|726183.2|725183.2|726170.1|725170.1|32
1632820950000|2021-09-28 09:22:30|726173.3|725173.3|726202.9|725202.9|726216.3|725216.3|726173.3|725173.3|35
1632820960000|2021-09-28 09:22:40|726208.6|725208.6|726176.4|725176.4|726208.6|725208.6|726176.4|725176.4|30
1632820970000|2021-09-28 09:22:50|726177.4|725177.4|726179.6|725179.6|726183.4|725183.4|726170.7|725170.7|33
1632820980000|2021-09-28 09:23:00|726188.1|725188.1|726204.1|725204.1|726204.1|725204.1|726180.7|725180.7|25
1632820990000|2021-09-28 09:23:10|726202.9|725202.9|726209.8|725209.8|726215.2|725215.2|726202.9|725202.9|20
1632821000000|2021-09-28 09:23:20|726212.1|725212.1|726178.8|725178.8|726212.1|725212.1|726176.7|725176.7|20
1632821010000|2021-09-28 09:23:30|726184.3|725184.3|726198.4|725198.4|726212|725212|726177.6|725177.6|30
1632821020000|2021-09-28 09:23:40|726213.4|725213.4|726206.3|725206.3|726215|725215|726204.7|725204.7|27
1632821030000|2021-09-28 09:23:50|726207|725207|726214.1|725214.1|726219.1|725219.1|726206.2|725206.2|21
1632821040000|2021-09-28 09:24:00|726213|725213|726184.2|725184.2|726218.6|725218.6|726177.9|725177.9|33
1632821050000|2021-09-28 09:24:10|726182.7|725182.7|726179.6|725179.6|726185.4|725185.4|726179.1|725179.1|15
1632821060000|2021-09-28 09:24:20|726180.2|725180.2|726195|725195|726195|725195|726177.1|725177.1|20
1632821070000|2021-09-28 09:24:30|726195.1|725195.1|726183.6|725183.6|726198.3|725198.3|726183.6|725183.6|20
1632821080000|2021-09-28 09:24:40|726183.7|725183.7|726176.6|725176.6|726187.7|725187.7|726169.2|725169.2|25
1632821090000|2021-09-28 09:24:50|726173.7|725173.7|726171.7|725171.7|726175.4|725175.4|726170.3|725170.3|23
1632821100000|2021-09-28 09:25:00|726173|725173|726144.5|725144.5|726178.9|725178.9|726135.7|725135.7|21
1632821110000|2021-09-28 09:25:10|726144.9|725144.9|726117.3|725117.3|726144.9|725144.9|726107|725107|23
1632821120000|2021-09-28 09:25:20|726116.7|725116.7|726140.7|725140.7|726149.3|725149.3|726116.7|725116.7|29
1632821130000|2021-09-28 09:25:30|726143.3|725143.3|726143|725143|726146.9|725146.9|726131.6|725131.6|24
1632821140000|2021-09-28 09:25:40|726142.6|725142.6|726171.4|725171.4|726179.3|725179.3|726141.3|725141.3|28
1632821150000|2021-09-28 09:25:50|726171.8|725171.8|726173.3|725173.3|726175.2|725175.2|726167.5|725167.5|14
1632821160000|2021-09-28 09:26:00|726170.8|725170.8|726159.6|725159.6|726176.2|725176.2|726152.7|725152.7|15
1632821170000|2021-09-28 09:26:10|726160.8|725160.8|726161.7|725161.7|726166.7|725166.7|726156.2|725156.2|13
1632821180000|2021-09-28 09:26:20|726163.6|725163.6|726191.4|725191.4|726191.8|725191.8|726155.3|725155.3|23
1632821190000|2021-09-28 09:26:30|726193.7|725193.7|726213.7|725213.7|726223.5|725223.5|726186.3|725186.3|24
1632821200000|2021-09-28 09:26:40|726208.8|725208.8|726220.5|725220.5|726223.6|725223.6|726205.3|725205.3|32
1632821210000|2021-09-28 09:26:50|726219.1|725219.1|726217.6|725217.6|726221.3|725221.3|726209|725209|26
1632821220000|2021-09-28 09:27:00|726218.1|725218.1|726214.5|725214.5|726221.1|725221.1|726206.9|725206.9|23
1632821230000|2021-09-28 09:27:10|726215.7|725215.7|726221.2|725221.2|726228.2|725228.2|726215.7|725215.7|20
1632821240000|2021-09-28 09:27:20|726225.7|725225.7|726175.7|725175.7|726225.7|725225.7|726165|725165|20
1632821250000|2021-09-28 09:27:30|726180.2|725180.2|726180.8|725180.8|726182.3|725182.3|726175.6|725175.6|17
1632821260000|2021-09-28 09:27:40|726181.2|725181.2|726217.3|725217.3|726220.7|725220.7|726167.5|725167.5|23
1632821270000|2021-09-28 09:27:50|726230|725230|726217|725217|726230.8|725230.8|726213.3|725213.3|31
1632821280000|2021-09-28 09:28:00|726218.6|725218.6|726223.6|725223.6|726233.7|725233.7|726217.6|725217.6|27
1632821290000|2021-09-28 09:28:10|726224.4|725224.4|726227.9|725227.9|726229.2|725229.2|726223.8|725223.8|27
1632821300000|2021-09-28 09:28:20|726227.7|725227.7|726270.2|725270.2|726280.6|725280.6|726225.1|725225.1|29
1632821310000|2021-09-28 09:28:30|726275.3|725275.3|726270.8|725270.8|726278.2|725278.2|726268.2|725268.2|31
1632821320000|2021-09-28 09:28:40|726265.8|725265.8|726276.7|725276.7|726281.7|725281.7|726264.6|725264.6|32
1632821330000|2021-09-28 09:28:50|726275.4|725275.4|726287.6|725287.6|726287.6|725287.6|726270.1|725270.1|37
1632821340000|2021-09-28 09:29:00|726277.9|725277.9|726222.6|725222.6|726279|725279|726214.7|725214.7|34
1632821350000|2021-09-28 09:29:10|726216.2|725216.2|726232.5|725232.5|726239.9|725239.9|726207.8|725207.8|27
1632821360000|2021-09-28 09:29:20|726234|725234|726244.4|725244.4|726255.4|725255.4|726218.5|725218.5|22
1632821370000|2021-09-28 09:29:30|726246.3|725246.3|726247.1|725247.1|726253.1|725253.1|726231.5|725231.5|35
1632821380000|2021-09-28 09:29:40|726247.8|725247.8|726250.4|725250.4|726262|725262|726237.7|725237.7|32
1632821390000|2021-09-28 09:29:50|726248.5|725248.5|726227|725227|726255.1|725255.1|726223.8|725223.8|26
1632821400000|2021-09-28 09:30:00|726226.6|725226.6|726291.8|725291.8|726299.9|725299.9|726218|725218|28
1632821410000|2021-09-28 09:30:10|726292.2|725292.2|726432.2|725432.2|727058.3|725577.9|726292.2|725058.3|39
1632821420000|2021-09-28 09:30:20|726427.6|725427.6|726271.4|725271.4|726446.9|725446.9|726262.2|725262.2|38
1632821430000|2021-09-28 09:30:30|726269.6|725269.6|726286.6|725286.6|726286.6|725286.6|726269.2|725269.2|31
1632821440000|2021-09-28 09:30:40|726286.3|725286.3|726263.2|725263.2|726286.3|725286.3|726251.4|725251.4|36
1632821450000|2021-09-28 09:30:50|726260.6|725260.6|726261.6|725261.6|726269|725269|726260|725260|29
1632821460000|2021-09-28 09:31:00|726259.9|725259.9|726282.4|725282.4|726287.5|725287.5|726259.9|725259.9|29
1632821470000|2021-09-28 09:31:10|726282.8|725282.8|726267|725267|726294.5|725294.5|726262.5|725262.5|29
1632821480000|2021-09-28 09:31:20|726260.6|725260.6|726287.5|725287.5|726289.4|725289.4|726260|725260|29
1632821490000|2021-09-28 09:31:30|726286.9|725286.9|726301.4|725301.4|726301.4|725301.4|726283.9|725283.9|32
1632821500000|2021-09-28 09:31:40|726301.2|725301.2|726341.1|725341.1|726341.1|725341.1|726283.7|725283.7|27
1632821510000|2021-09-28 09:31:50|726334.8|725334.8|726335|725335|726339.9|725339.9|726320.5|725320.5|28
1632821520000|2021-09-28 09:32:00|726336.1|725336.1|726380.2|725380.2|726389.2|725389.2|726334.8|725334.8|27
1632821530000|2021-09-28 09:32:10|726388|725388|726337.5|725337.5|726388.6|725388.6|726335.4|725335.4|32
1632821540000|2021-09-28 09:32:20|726337.9|725337.9|726374.8|725374.8|726374.8|725374.8|726325.4|725325.4|35
1632821550000|2021-09-28 09:32:30|726360.5|725360.5|726393.3|725393.3|726404.6|725404.6|726357.8|725357.8|35
1632821560000|2021-09-28 09:32:40|726404.6|725404.6|726460.5|725460.5|726463|725463|726392.9|725392.9|32
1632821570000|2021-09-28 09:32:50|726450.6|725450.6|726425.1|725425.1|726462.7|725462.7|726423.8|725423.8|28
1632821580000|2021-09-28 09:33:00|726431.9|725431.9|726449.9|725449.9|726453.5|725453.5|726421.6|725421.6|32
1632821590000|2021-09-28 09:33:10|726457|725457|726443.1|725443.1|726466|725466|726435.7|725435.7|33
1632821600000|2021-09-28 09:33:20|726435.6|725435.6|726458.1|725458.1|726458.6|725458.6|726430.5|725430.5|29
1632821610000|2021-09-28 09:33:30|726459.2|725459.2|726452.5|725452.5|726465.3|725465.3|726447.4|725447.4|28
1632821620000|2021-09-28 09:33:40|726454.1|725454.1|726443.7|725443.7|726454.1|725454.1|726435|725435|20
1632821630000|2021-09-28 09:33:50|726444.1|725444.1|726446.9|725446.9|726458.9|725458.9|726438.2|725438.2|23
1632821640000|2021-09-28 09:34:00|726451.5|725451.5|726449.5|725449.5|726452.4|725452.4|726444.2|725444.2|30
1632821650000|2021-09-28 09:34:10|726452.8|725452.8|726495.3|725495.3|726512.6|725512.6|726442.6|725442.6|36
1632821660000|2021-09-28 09:34:20|726491.9|725491.9|726630.2|725630.2|726681|725681|726490.8|725490.8|30
1632821670000|2021-09-28 09:34:30|726632.6|725632.6|726627.5|725627.5|726642.6|725642.6|726586.5|725586.5|35
1632821680000|2021-09-28 09:34:40|726624.3|725624.3|726696.6|725696.6|726699.8|725699.8|726624.3|725624.3|28
1632821690000|2021-09-28 09:34:50|726698.8|725698.8|726688.3|725688.3|726718.1|725718.1|726688.3|725688.3|28
1632821700000|2021-09-28 09:35:00|726695.6|725695.6|726736|725736|726736|725736|726681.7|725681.7|39
1632821710000|2021-09-28 09:35:10|726718.8|725718.8|726772.8|725772.8|726779.1|725779.1|726693.1|725693.1|40
1632821720000|2021-09-28 09:35:20|726775.7|725775.7|726777.2|725777.2|726797.8|725797.8|726720.3|725720.3|36
1632821730000|2021-09-28 09:35:30|726811.8|725811.8|727019.4|726019.4|727527.6|726048.4|726811.8|725519.6|39
1632821740000|2021-09-28 09:35:40|727018.9|726018.9|726972.8|725972.8|727023.7|726023.7|726920.2|725920.2|36
1632821750000|2021-09-28 09:35:50|726983.7|725983.7|727040.7|726040.7|727042.1|726042.1|726977.1|725977.1|39
1632821760000|2021-09-28 09:36:00|727041.5|726041.5|727124.4|726124.4|727128.3|726128.3|727041.3|726041.3|39
1632821770000|2021-09-28 09:36:10|727113|726113|727130.9|726130.9|727184|726184|727108.1|726108.1|31
1632821780000|2021-09-28 09:36:20|727128.1|726128.1|727142.7|726142.7|727175.8|726175.8|727013.4|726013.4|34
1632821790000|2021-09-28 09:36:30|727136.8|726136.8|727189.8|726189.8|727228|726228|727136.8|726136.8|33
1632821800000|2021-09-28 09:36:40|727190|726190|727193.9|726193.9|727204.7|726204.7|727185.9|726185.9|36
1632821810000|2021-09-28 09:36:50|727197.7|726197.7|727179.3|726179.3|727721.4|726285|727147.6|725721.4|38
1632821820000|2021-09-28 09:37:00|727182.1|726182.1|727185.6|726185.6|727706|726222.6|727178.5|725698.2|35
1632821830000|2021-09-28 09:37:10|727193.6|726193.6|727170|726170|727193.6|726193.6|727154|726154|30
1632821840000|2021-09-28 09:37:20|727157|726157|727191.6|726191.6|727191.6|726191.6|727145.7|726145.7|31
1632821850000|2021-09-28 09:37:30|727195.6|726195.6|727227.5|726227.5|727740.1|726267.1|727195.6|725740.1|40
1632821860000|2021-09-28 09:37:40|727224.9|726224.9|727198.3|726198.3|727744.9|726244|727198.3|725744.9|36
1632821870000|2021-09-28 09:37:50|727192.9|726192.9|727175.7|726175.7|727207.7|726207.7|727156.4|726156.4|36
1632821880000|2021-09-28 09:38:00|727185.1|726185.1|727176.7|726176.7|727222.2|726222.2|727159.1|726159.1|37
1632821890000|2021-09-28 09:38:10|727172.6|726172.6|727192.5|726192.5|727203.7|726203.7|727150.8|726150.8|35
1632821900000|2021-09-28 09:38:20|727194.7|726194.7|727235|726235|727247.7|726247.7|727194.7|726194.7|34
1632821910000|2021-09-28 09:38:30|727226.9|726226.9|727192.7|726192.7|727226.9|726226.9|727160.8|726160.8|34
1632821920000|2021-09-28 09:38:40|727189.3|726189.3|727177.5|726177.5|727200.5|726200.5|727172|726172|38
1632821930000|2021-09-28 09:38:50|727187.1|726187.1|727157.7|726157.7|727209.2|726209.2|727135.1|726135.1|34
1632821940000|2021-09-28 09:39:00|727157|726157|727145.9|726145.9|727169.6|726169.6|727101.2|726101.2|38
1632821950000|2021-09-28 09:39:10|727145.4|726145.4|727113.4|726113.4|727169.5|726169.5|727108.7|726108.7|38
1632821960000|2021-09-28 09:39:20|727109.6|726109.6|727081.7|726081.7|727122.6|726122.6|727074.7|726074.7|32
1632821970000|2021-09-28 09:39:30|727071.7|726071.7|727050.4|726050.4|727083.6|726083.6|727028.5|726028.5|35
1632821980000|2021-09-28 09:39:40|727050.9|726050.9|727066.8|726066.8|727079.2|726079.2|727035.1|726035.1|32
1632821990000|2021-09-28 09:39:50|727066.2|726066.2|727091.2|726091.2|727091.2|726091.2|727052.8|726052.8|33
1632822000000|2021-09-28 09:40:00|727092.1|726092.1|727065.9|726065.9|727129.1|726129.1|727036.3|726036.3|38
1632822010000|2021-09-28 09:40:10|727069.7|726069.7|727093|726093|727094.4|726094.4|727062|726062|36
1632822020000|2021-09-28 09:40:20|727091.9|726091.9|727098.1|726098.1|727107.1|726107.1|727084.7|726084.7|37
1632822030000|2021-09-28 09:40:30|727092.8|726092.8|727098.4|726098.4|727105.1|726105.1|727088.3|726088.3|37
1632822040000|2021-09-28 09:40:40|727096.9|726096.9|727079.6|726079.6|727103|726103|727079.6|726079.6|26
1632822050000|2021-09-28 09:40:50|727093|726093|727072.4|726072.4|727093|726093|727070.3|726070.3|30
1632822060000|2021-09-28 09:41:00|727073.6|726073.6|727079.5|726079.5|727098.6|726098.6|727069.8|726069.8|36
1632822070000|2021-09-28 09:41:10|727080.3|726080.3|727085.6|726085.6|727087.6|726087.6|727077.7|726077.7|31
1632822080000|2021-09-28 09:41:20|727086.2|726086.2|727098.3|726098.3|727099.2|726099.2|727084.3|726084.3|30
1632822090000|2021-09-28 09:41:30|727097.8|726097.8|727048.9|726048.9|727100.9|726100.9|727045.5|726045.5|35
1632822100000|2021-09-28 09:41:40|727050.1|726050.1|726975.6|725975.6|727050.1|726050.1|726952.2|725952.2|37
1632822110000|2021-09-28 09:41:50|726987.2|725987.2|726965.6|725965.6|726989.8|725989.8|726956.1|725956.1|38
1632822120000|2021-09-28 09:42:00|726963.8|725963.8|727039.1|726039.1|727040|726040|726957.4|725957.4|37
1632822130000|2021-09-28 09:42:10|727041.9|726041.9|727003.8|726003.8|727041.9|726041.9|726997.9|725997.9|36
1632822140000|2021-09-28 09:42:20|727005|726005|726927.6|725927.6|727006.6|726006.6|726916.7|725916.7|34
1632822150000|2021-09-28 09:42:30|726923.7|725923.7|726800.7|725800.7|726923.8|725923.8|726800.7|725800.7|32
1632822160000|2021-09-28 09:42:40|726802.7|725802.7|726765.2|725765.2|726815.8|725815.8|726765.2|725765.2|37
1632822170000|2021-09-28 09:42:50|726770|725770|726763.8|725763.8|726773.7|725773.7|726763.8|725763.8|20
1632822180000|2021-09-28 09:43:00|726758|725758|726789.6|725789.6|726806.5|725806.5|726757.8|725757.8|30
1632822190000|2021-09-28 09:43:10|726789.8|725789.8|726795.2|725795.2|726797|725797|726769.9|725769.9|33
1632822200000|2021-09-28 09:43:20|726796|725796|726763.3|725763.3|726797.6|725797.6|726739.9|725739.9|30
1632822210000|2021-09-28 09:43:30|726742.4|725742.4|726749.3|725749.3|726764.8|725764.8|726742.4|725742.4|31
1632822220000|2021-09-28 09:43:40|726749.6|725749.6|726758.3|725758.3|726761.1|725761.1|726748.6|725748.6|30
1632822230000|2021-09-28 09:43:50|726818.5|725818.5|726870.2|725870.2|726874.1|725874.1|726818.5|725818.5|33
1632822240000|2021-09-28 09:44:00|726869.8|725869.8|726872.4|725872.4|726884.4|725884.4|726865.9|725865.9|25
1632822250000|2021-09-28 09:44:10|726870.5|725870.5|726894.6|725894.6|726934.1|725934.1|726866.1|725866.1|32
1632822260000|2021-09-28 09:44:20|726893.8|725893.8|726895|725895|726900.5|725900.5|726880.4|725880.4|30
1632822270000|2021-09-28 09:44:30|726888|725888|726934.8|725934.8|726936.5|725936.5|726877.7|725877.7|33
1632822280000|2021-09-28 09:44:40|726928|725928|726876.4|725876.4|726928.6|725928.6|726876.3|725876.3|30
1632822290000|2021-09-28 09:44:50|726878.5|725878.5|726875.8|725875.8|726881.5|725881.5|726874.6|725874.6|29
1632822300000|2021-09-28 09:45:00|726877.2|725877.2|726969.8|725969.8|726969.8|725969.8|726877.2|725877.2|33
1632822310000|2021-09-28 09:45:10|726963|725963|727079.4|726079.4|727081.7|726081.7|726963|725963|35
1632822320000|2021-09-28 09:45:20|727081.3|726081.3|727109.5|726109.5|727124.1|726124.1|727076.8|726076.8|29
1632822330000|2021-09-28 09:45:30|727110.1|726110.1|727103.5|726103.5|727116.4|726116.4|727098.6|726098.6|28
1632822340000|2021-09-28 09:45:40|727100.5|726100.5|727099.4|726099.4|727100.5|726100.5|727089|726089|27
1632822350000|2021-09-28 09:45:50|727099.7|726099.7|727100.5|726100.5|727103.6|726103.6|727093.1|726093.1|23
1632822360000|2021-09-28 09:46:00|727095.5|726095.5|727039.1|726039.1|727098.6|726098.6|727039.1|726039.1|35
1632822370000|2021-09-28 09:46:10|727036.8|726036.8|727045.3|726045.3|727045.3|726045.3|727005.2|726005.2|26
1632822380000|2021-09-28 09:46:20|727044.3|726044.3|727017.8|726017.8|727066.3|726066.3|726995.1|725995.1|32
1632822390000|2021-09-28 09:46:30|727016|726016|726959.2|725959.2|727017.1|726017.1|726951.4|725951.4|29
1632822400000|2021-09-28 09:46:40|726952.1|725952.1|726941.1|725941.1|726956.2|725956.2|726940.4|725940.4|32
1632822410000|2021-09-28 09:46:50|726942.7|725942.7|726929.3|725929.3|726946.6|725946.6|726923.4|725923.4|39
1632822420000|2021-09-28 09:47:00|726951.6|725951.6|726925.3|725925.3|726956.5|725956.5|726923.2|725923.2|40
1632822430000|2021-09-28 09:47:10|726924|725924|726946.7|725946.7|726964.5|725964.5|726921.8|725921.8|40
1632822440000|2021-09-28 09:47:20|726953.8|725953.8|726891.7|725891.7|726962.4|725962.4|726881|725881|39
1632822450000|2021-09-28 09:47:30|726890.3|725890.3|726932.9|725932.9|726935.1|725935.1|726876.7|725876.7|32
1632822460000|2021-09-28 09:47:40|726931.2|725931.2|726910.7|725910.7|726933.6|725933.6|726908.1|725908.1|27
1632822470000|2021-09-28 09:47:50|726910.1|725910.1|726944.9|725944.9|726961|725961|726905.3|725905.3|29
1632822480000|2021-09-28 09:48:00|726956.3|725956.3|726928.4|725928.4|726956.9|725956.9|726923.2|725923.2|26
1632822490000|2021-09-28 09:48:10|726927.1|725927.1|726932.2|725932.2|726940.7|725940.7|726923.1|725923.1|29
1632822500000|2021-09-28 09:48:20|726933.6|725933.6|726929|725929|726933.8|725933.8|726924.7|725924.7|31
1632822510000|2021-09-28 09:48:30|726955.6|725955.6|726925.4|725925.4|726960.6|725960.6|726907|725907|31
1632822520000|2021-09-28 09:48:40|726924.6|725924.6|726937.4|725937.4|726949.8|725949.8|726921.6|725921.6|22
1632822530000|2021-09-28 09:48:50|726939.2|725939.2|726939.7|725939.7|726953.3|725953.3|726937|725937|21
1632822540000|2021-09-28 09:49:00|726936.4|725936.4|726834.5|725834.5|726936.4|725936.4|726830.3|725830.3|30
1632822550000|2021-09-28 09:49:10|726833.3|725833.3|726817.8|725817.8|726833.3|725833.3|726815|725815|23
1632822560000|2021-09-28 09:49:20|726817.3|725817.3|726801.3|725801.3|726819.8|725819.8|726798.7|725798.7|28
1632822570000|2021-09-28 09:49:30|726803.2|725803.2|726782.1|725782.1|726803.2|725803.2|726777.3|725777.3|30
1632822580000|2021-09-28 09:49:40|726783.8|725783.8|726781.8|725781.8|726789.2|725789.2|726781.8|725781.8|24
1632822590000|2021-09-28 09:49:50|726780.3|725780.3|726789.7|725789.7|726789.8|725789.8|726765.6|725765.6|21
1632822600000|2021-09-28 09:50:00|726790.4|725790.4|726779.6|725779.6|726791.9|725791.9|726779.6|725779.6|30
1632822610000|2021-09-28 09:50:10|726779.3|725779.3|726785.9|725785.9|726786|725786|726773.2|725773.2|20
1632822620000|2021-09-28 09:50:20|726784.7|725784.7|726739.5|725739.5|726790.2|725790.2|726739.5|725739.5|28
1632822630000|2021-09-28 09:50:30|726730.2|725730.2|726720.3|725720.3|726731.5|725731.5|726714.9|725714.9|27
1632822640000|2021-09-28 09:50:40|726731.6|725731.6|726787.8|725787.8|726787.8|725787.8|726731.6|725731.6|23
1632822650000|2021-09-28 09:50:50|726784.9|725784.9|726779.3|725779.3|726786.9|725786.9|726772.1|725772.1|26
1632822660000|2021-09-28 09:51:00|726789.4|725789.4|726781.6|725781.6|726789.8|725789.8|726766.9|725766.9|29
1632822670000|2021-09-28 09:51:10|726782.2|725782.2|726846.9|725846.9|726871.3|725871.3|726776.4|725776.4|28
1632822680000|2021-09-28 09:51:20|726847.5|725847.5|726877.8|725877.8|726909.6|725909.6|726844|725844|28
1632822690000|2021-09-28 09:51:30|726873.7|725873.7|726881.7|725881.7|726904.8|725904.8|726873.1|725873.1|26
1632822700000|2021-09-28 09:51:40|726880.1|725880.1|726848.8|725848.8|726910.4|725910.4|726841.8|725841.8|23
1632822710000|2021-09-28 09:51:50|726857.3|725857.3|726797.9|725797.9|726857.3|725857.3|726789.4|725789.4|29
1632822720000|2021-09-28 09:52:00|726787.5|725787.5|726799.2|725799.2|726804.9|725804.9|726783.7|725783.7|36
1632822730000|2021-09-28 09:52:10|726801.7|725801.7|726831.2|725831.2|726831.2|725831.2|726801.7|725801.7|31
1632822740000|2021-09-28 09:52:20|726826.8|725826.8|726834.5|725834.5|726834.6|725834.6|726820.2|725820.2|28
1632822750000|2021-09-28 09:52:30|726835.4|725835.4|726849.8|725849.8|726849.8|725849.8|726830.7|725830.7|31
1632822760000|2021-09-28 09:52:40|726849.3|725849.3|726883.2|725883.2|726889.7|725889.7|726840.9|725840.9|25
1632822770000|2021-09-28 09:52:50|726884.7|725884.7|727004.4|726004.4|727004.4|726004.4|726878.7|725878.7|36
1632822780000|2021-09-28 09:53:00|727005.9|726005.9|727025.6|726025.6|727040|726040|727005.7|726005.7|31
1632822790000|2021-09-28 09:53:10|727027.4|726027.4|727010.3|726010.3|727029.3|726029.3|726993.8|725993.8|33
1632822800000|2021-09-28 09:53:20|727081.9|726081.9|727107.8|726107.8|727153.5|726153.5|727081.9|726081.9|34
1632822810000|2021-09-28 09:53:30|727086.3|726086.3|727044.9|726044.9|727095.4|726095.4|727031.5|726031.5|32
1632822820000|2021-09-28 09:53:40|727060.9|726060.9|727120|726120|727120|726120|727044|726044|33
1632822830000|2021-09-28 09:53:50|727122|726122|727123.3|726123.3|727134.1|726134.1|727113.4|726113.4|26
1632822840000|2021-09-28 09:54:00|727119.8|726119.8|727135.5|726135.5|727143.4|726143.4|727117.8|726117.8|23
1632822850000|2021-09-28 09:54:10|727135|726135|727037.3|726037.3|727135.5|726135.5|727037.3|726037.3|28
1632822860000|2021-09-28 09:54:20|727040.8|726040.8|727040.1|726040.1|727054.1|726054.1|727037.2|726037.2|24
1632822870000|2021-09-28 09:54:30|727039.2|726039.2|727056.6|726056.6|727057.2|726057.2|727021.7|726021.7|29
1632822880000|2021-09-28 09:54:40|727058.9|726058.9|727103.1|726103.1|727107.7|726107.7|727049.8|726049.8|24
1632822890000|2021-09-28 09:54:50|727097.1|726097.1|727138|726138|727138|726138|727097.1|726097.1|33
1632822900000|2021-09-28 09:55:00|727133.8|726133.8|727101.7|726101.7|727158.9|726158.9|727100.7|726100.7|29
1632822910000|2021-09-28 09:55:10|727103.6|726103.6|727092|726092|727103.7|726103.7|727081.6|726081.6|37
1632822920000|2021-09-28 09:55:20|727093.8|726093.8|727100.1|726100.1|727114.9|726114.9|727093.8|726093.8|38
1632822930000|2021-09-28 09:55:30|727078.9|726078.9|727053.8|726053.8|727088.4|726088.4|727053.8|726053.8|33
1632822940000|2021-09-28 09:55:40|727048.5|726048.5|727105.3|726105.3|727109.9|726109.9|727048.5|726048.5|27
1632822950000|2021-09-28 09:55:50|727104.3|726104.3|727125.9|726125.9|727149.5|726149.5|727104.3|726104.3|31
1632822960000|2021-09-28 09:56:00|727142.5|726142.5|727095|726095|727142.5|726142.5|727089.8|726089.8|32
1632822970000|2021-09-28 09:56:10|727095.3|726095.3|727061.4|726061.4|727099.9|726099.9|727059|726059|32
1632822980000|2021-09-28 09:56:20|727061|726061|727054|726054|727072.5|726072.5|727042.3|726042.3|35
1632822990000|2021-09-28 09:56:30|727044|726044|727042.7|726042.7|727050.1|726050.1|727028.2|726028.2|34
1632823000000|2021-09-28 09:56:40|727051.7|726051.7|727000.5|726000.5|727051.7|726051.7|726992.9|725992.9|29
1632823010000|2021-09-28 09:56:50|727000.4|726000.4|727059.7|726059.7|727063.9|726063.9|727000.4|726000.4|25
1632823020000|2021-09-28 09:57:00|727060|726060|727060.6|726060.6|727075|726075|727058.3|726058.3|29
1632823030000|2021-09-28 09:57:10|727066|726066|727075.4|726075.4|727089.8|726089.8|727063.7|726063.7|28
1632823040000|2021-09-28 09:57:20|727081.3|726081.3|727062.7|726062.7|727082.9|726082.9|727062.7|726062.7|28
1632823050000|2021-09-28 09:57:30|727083.1|726083.1|727213.6|726213.6|727222.1|726222.1|727083.1|726083.1|35
1632823060000|2021-09-28 09:57:40|727215.5|726215.5|727191.3|726191.3|727217|726217|727163.1|726163.1|38
1632823070000|2021-09-28 09:57:50|727194.9|726194.9|727232.8|726232.8|727236.7|726236.7|727193.9|726193.9|30
1632823080000|2021-09-28 09:58:00|727233.6|726233.6|727353.9|726353.9|727362.4|726362.4|727228.6|726228.6|33
1632823090000|2021-09-28 09:58:10|727353.4|726353.4|727251.5|726251.5|727358.5|726358.5|727251.1|726251.1|37
1632823100000|2021-09-28 09:58:20|727249.4|726249.4|727257.3|726257.3|727270|726270|727246.6|726246.6|27
1632823110000|2021-09-28 09:58:30|727248.1|726248.1|727207.4|726207.4|727255.8|726255.8|727187.2|726187.2|38
1632823120000|2021-09-28 09:58:40|727205|726205|727222.6|726222.6|727263.7|726263.7|727205|726205|35
1632823130000|2021-09-28 09:58:50|727224.2|726224.2|727277.7|726277.7|727287.4|726287.4|727215|726215|34
1632823140000|2021-09-28 09:59:00|727276.7|726276.7|727275.2|726275.2|727281|726281|727267.4|726267.4|28
1632823150000|2021-09-28 09:59:10|727267.8|726267.8|727230.2|726230.2|727274.8|726274.8|727227.7|726227.7|32
1632823160000|2021-09-28 09:59:20|727233.5|726233.5|727196|726196|727239.1|726239.1|727196|726196|28
1632823170000|2021-09-28 09:59:30|727196.4|726196.4|727180|726180|727200.5|726200.5|727180|726180|38
1632823180000|2021-09-28 09:59:40|727156.3|726156.3|727147|726147|727159.1|726159.1|727140.7|726140.7|38
1632823190000|2021-09-28 09:59:50|727146|726146|727178.8|726178.8|727182.2|726182.2|727134.5|726134.5|38
1632823200000|2021-09-28 10:00:00|727175.9|726175.9|727258.6|726258.6|727281.4|726281.4|727168.4|726168.4|37
1632823210000|2021-09-28 10:00:10|727270.2|726270.2|727386|726386|727409|726409|727262.6|726262.6|35
1632823220000|2021-09-28 10:00:20|727369.7|726369.7|727307|726307|727369.7|726369.7|727268.3|726268.3|34
1632823230000|2021-09-28 10:00:30|727295.1|726295.1|727277.4|726277.4|727295.1|726295.1|727273.9|726273.9|24
1632823240000|2021-09-28 10:00:40|727279.5|726279.5|727301.3|726301.3|727308.4|726308.4|727277|726277|33
1632823250000|2021-09-28 10:00:50|727301.7|726301.7|727276|726276|727302.2|726302.2|727275.5|726275.5|28
1632823260000|2021-09-28 10:01:00|727276.2|726276.2|727303.7|726303.7|727314.8|726314.8|727274.9|726274.9|31
1632823270000|2021-09-28 10:01:10|727306.3|726306.3|727327.8|726327.8|727342.3|726342.3|727300.8|726300.8|36
1632823280000|2021-09-28 10:01:20|727313.4|726313.4|727304.9|726304.9|727316.3|726316.3|727293.5|726293.5|35
1632823290000|2021-09-28 10:01:30|727306.1|726306.1|727308.1|726308.1|727311.1|726311.1|727261.4|726261.4|34
1632823300000|2021-09-28 10:01:40|727307.7|726307.7|727276|726276|727309.3|726309.3|727270.9|726270.9|32
1632823310000|2021-09-28 10:01:50|727278|726278|727303.5|726303.5|727303.5|726303.5|727276.7|726276.7|27
1632823320000|2021-09-28 10:02:00|727306.4|726306.4|727350|726350|727350|726350|727285.5|726285.5|25
1632823330000|2021-09-28 10:02:10|727356.6|726356.6|727395.7|726395.7|727431.9|726431.9|727356.6|726356.6|27
1632823340000|2021-09-28 10:02:20|727397.8|726397.8|727382.5|726382.5|727397.8|726397.8|727376|726376|30
1632823350000|2021-09-28 10:02:30|727384.6|726384.6|727348.6|726348.6|727401|726401|727337.8|726337.8|35
1632823360000|2021-09-28 10:02:40|727336.1|726336.1|727360|726360|727360|726360|727321.2|726321.2|36
1632823370000|2021-09-28 10:02:50|727353.6|726353.6|727342.1|726342.1|727387.6|726387.6|727338.4|726338.4|34
1632823380000|2021-09-28 10:03:00|727351.5|726351.5|727337|726337|727351.5|726351.5|727334.2|726334.2|23
1632823390000|2021-09-28 10:03:10|727335.3|726335.3|727312.7|726312.7|727340.8|726340.8|727307.6|726307.6|26
1632823400000|2021-09-28 10:03:20|727312.1|726312.1|727318|726318|727321|726321|727312|726312|27
1632823410000|2021-09-28 10:03:30|727312.3|726312.3|727317.8|726317.8|727321.6|726321.6|727310.2|726310.2|28
1632823420000|2021-09-28 10:03:40|727324.7|726324.7|727297.3|726297.3|727327.3|726327.3|727291.5|726291.5|27
1632823430000|2021-09-28 10:03:50|727298.4|726298.4|727266.8|726266.8|727300.7|726300.7|727243.4|726243.4|32
1632823440000|2021-09-28 10:04:00|727268.2|726268.2|727351.1|726351.1|727363.8|726363.8|727267.9|726267.9|36
1632823450000|2021-09-28 10:04:10|727354.5|726354.5|727359.3|726359.3|727365.9|726365.9|727345.1|726345.1|29
1632823460000|2021-09-28 10:04:20|727359.8|726359.8|727285|726285|727359.8|726359.8|727276.3|726276.3|30
1632823470000|2021-09-28 10:04:30|727282|726282|727357|726357|727357|726357|727279.3|726279.3|26
1632823480000|2021-09-28 10:04:40|727343.8|726343.8|727366.7|726366.7|727831.8|726366.7|727315.1|725827.5|33
1632823490000|2021-09-28 10:04:50|727367.8|726367.8|727361.2|726361.2|727369.2|726369.2|727350.8|726350.8|28
1632823500000|2021-09-28 10:05:00|727355.3|726355.3|727386|726386|727405.3|726405.3|727355.3|726355.3|34
1632823510000|2021-09-28 10:05:10|727386.8|726386.8|727383.9|726383.9|727390.7|726390.7|727377.2|726377.2|19
1632823520000|2021-09-28 10:05:20|727383.4|726383.4|727358.8|726358.8|727384.4|726384.4|727357.7|726357.7|22
1632823530000|2021-09-28 10:05:30|727363.4|726363.4|727297.7|726297.7|727378.3|726378.3|727294.9|726294.9|31
1632823540000|2021-09-28 10:05:40|727298.2|726298.2|727309.3|726309.3|727314.3|726314.3|727285.5|726285.5|37
1632823550000|2021-09-28 10:05:50|727319.1|726319.1|727276|726276|727319.1|726319.1|727267|726267|31
1632823560000|2021-09-28 10:06:00|727276.4|726276.4|727277.8|726277.8|727300.8|726300.8|727264|726264|32
1632823570000|2021-09-28 10:06:10|727277.2|726277.2|727283|726283|727288.4|726288.4|727275.4|726275.4|25
1632823580000|2021-09-28 10:06:20|727283.6|726283.6|727257.3|726257.3|727283.6|726283.6|727255.6|726255.6|32
1632823590000|2021-09-28 10:06:30|727264.4|726264.4|727257.5|726257.5|727274.9|726274.9|727239.8|726239.8|34
1632823600000|2021-09-28 10:06:40|727253.5|726253.5|727322.4|726322.4|727323.8|726323.8|727253.5|726253.5|29
1632823610000|2021-09-28 10:06:50|727335.5|726335.5|727321.5|726321.5|727359.6|726359.6|727319.8|726319.8|36
1632823620000|2021-09-28 10:07:00|727320.7|726320.7|727368.4|726368.4|727368.4|726368.4|727310.5|726310.5|32
1632823630000|2021-09-28 10:07:10|727355.4|726355.4|727388.8|726388.8|727390.6|726390.6|727355.4|726355.4|36
1632823640000|2021-09-28 10:07:20|727390.4|726390.4|727438.5|726438.5|727438.5|726438.5|727388.7|726388.7|29
1632823650000|2021-09-28 10:07:30|727430.9|726430.9|727429.9|726429.9|727434.7|726434.7|727426.2|726426.2|23
1632823660000|2021-09-28 10:07:40|727429.2|726429.2|727410.1|726410.1|727430.6|726430.6|727407.4|726407.4|25
1632823670000|2021-09-28 10:07:50|727411.9|726411.9|727398.4|726398.4|727415.7|726415.7|727386.2|726386.2|26
1632823680000|2021-09-28 10:08:00|727397.2|726397.2|727389.1|726389.1|727399.8|726399.8|727376.9|726376.9|39
1632823690000|2021-09-28 10:08:10|727389|726389|727399.9|726399.9|727401.9|726401.9|727381|726381|31
1632823700000|2021-09-28 10:08:20|727392.3|726392.3|727388.6|726388.6|727394.1|726394.1|727383.1|726383.1|30
1632823710000|2021-09-28 10:08:30|727393.3|726393.3|727400.9|726400.9|727414.8|726414.8|727388.2|726388.2|32
1632823720000|2021-09-28 10:08:40|727406|726406|727388.5|726388.5|727412.1|726412.1|727386|726386|29
1632823730000|2021-09-28 10:08:50|727388.8|726388.8|727488.7|726488.7|727518.7|726518.7|727388.8|726388.8|34
1632823740000|2021-09-28 10:09:00|727481.6|726481.6|727509.2|726509.2|727509.2|726509.2|727469.3|726469.3|32
1632823750000|2021-09-28 10:09:10|727491.3|726491.3|727495.4|726495.4|727512|726512|727460.5|726460.5|34
1632823760000|2021-09-28 10:09:20|727496.8|726496.8|727471.6|726471.6|727498|726498|727467.9|726467.9|32
1632823770000|2021-09-28 10:09:30|727468.5|726468.5|727385.8|726385.8|727468.8|726468.8|727384.8|726384.8|35
1632823780000|2021-09-28 10:09:40|727391.8|726391.8|727504.6|726504.6|727516.5|726516.5|727389.1|726389.1|31
1632823790000|2021-09-28 10:09:50|727511.7|726511.7|727446.9|726446.9|727512.4|726512.4|727440.8|726440.8|32
1632823800000|2021-09-28 10:10:00|727455.8|726455.8|727451.3|726451.3|727455.8|726455.8|727444.1|726444.1|25
1632823810000|2021-09-28 10:10:10|727453.5|726453.5|727429.7|726429.7|727453.5|726453.5|727403.5|726403.5|30
1632823820000|2021-09-28 10:10:20|727429.6|726429.6|727452.1|726452.1|727470.3|726470.3|727418|726418|28
1632823830000|2021-09-28 10:10:30|727456.6|726456.6|727453.8|726453.8|727461.5|726461.5|727449.5|726449.5|20
1632823840000|2021-09-28 10:10:40|727449.1|726449.1|727427.4|726427.4|727456.1|726456.1|727424.5|726424.5|24
1632823850000|2021-09-28 10:10:50|727437.5|726437.5|727431.4|726431.4|727438.8|726438.8|727423.3|726423.3|27
1632823860000|2021-09-28 10:11:00|727433.6|726433.6|727414.2|726414.2|727433.6|726433.6|727410.1|726410.1|29
1632823870000|2021-09-28 10:11:10|727405.7|726405.7|727414.2|726414.2|727423.7|726423.7|727405.7|726405.7|28
1632823880000|2021-09-28 10:11:20|727417|726417|727414.1|726414.1|727420.2|726420.2|727411.5|726411.5|23
1632823890000|2021-09-28 10:11:30|727412.9|726412.9|727417.4|726417.4|727419.5|726419.5|727404|726404|19
1632823900000|2021-09-28 10:11:40|727416.7|726416.7|727411.2|726411.2|727416.7|726416.7|727401.4|726401.4|22
1632823910000|2021-09-28 10:11:50|727409.7|726409.7|727449.8|726449.8|727461.4|726461.4|727409.7|726409.7|31
1632823920000|2021-09-28 10:12:00|727449.5|726449.5|727461.6|726461.6|727473.3|726473.3|727443.9|726443.9|32
1632823930000|2021-09-28 10:12:10|727461.9|726461.9|727449.3|726449.3|727461.9|726461.9|727441.2|726441.2|26
1632823940000|2021-09-28 10:12:20|727448.5|726448.5|727508.3|726508.3|727511.1|726511.1|727441.6|726441.6|28
1632823950000|2021-09-28 10:12:30|727511.1|726511.1|727674.2|726674.2|727679.7|726679.7|727509.1|726509.1|33
1632823960000|2021-09-28 10:12:40|727672.2|726672.2|727706.3|726706.3|727717.7|726717.7|727634.2|726634.2|33
1632823970000|2021-09-28 10:12:50|727707.6|726707.6|727656.4|726656.4|727707.6|726707.6|727656.4|726656.4|36
1632823980000|2021-09-28 10:13:00|727656.1|726656.1|727646.6|726646.6|727656.1|726656.1|727624.1|726624.1|29
1632823990000|2021-09-28 10:13:10|727642.9|726642.9|727633.2|726633.2|727647.2|726647.2|727630.1|726630.1|32
1632824000000|2021-09-28 10:13:20|727633.5|726633.5|727649.3|726649.3|727658.4|726658.4|727633.4|726633.4|25
1632824010000|2021-09-28 10:13:30|727647.1|726647.1|727651.8|726651.8|727655.6|726655.6|727646.5|726646.5|20
1632824020000|2021-09-28 10:13:40|727652.2|726652.2|727628.4|726628.4|727656.5|726656.5|727628.4|726628.4|32
1632824030000|2021-09-28 10:13:50|727629.8|726629.8|727633.9|726633.9|727633.9|726633.9|727623|726623|22
1632824040000|2021-09-28 10:14:00|727644.4|726644.4|727599.4|726599.4|727644.8|726644.8|727598|726598|31
1632824050000|2021-09-28 10:14:10|727589|726589|727590.2|726590.2|727602|726602|727579.7|726579.7|34
1632824060000|2021-09-28 10:14:20|727590.6|726590.6|727551.1|726551.1|727593.5|726593.5|727531.4|726531.4|35
1632824070000|2021-09-28 10:14:30|727544|726544|727637.9|726637.9|727648.4|726648.4|727543|726543|33
1632824080000|2021-09-28 10:14:40|727635|726635|727633.3|726633.3|727635|726635|727613.9|726613.9|28
1632824090000|2021-09-28 10:14:50|727632.6|726632.6|727633.8|726633.8|727636.9|726636.9|727632.2|726632.2|24
1632824100000|2021-09-28 10:15:00|727632.3|726632.3|727691.7|726691.7|727695.6|726695.6|727632.3|726632.3|24
1632824110000|2021-09-28 10:15:10|727692.2|726692.2|727865.1|726865.1|727882.2|726882.2|727692|726692|35
1632824120000|2021-09-28 10:15:20|727862.3|726862.3|727793.5|726793.5|727913.3|726913.3|727793.5|726793.5|37
1632824130000|2021-09-28 10:15:30|727772.1|726772.1|727725.6|726725.6|727829.1|726829.1|727725.6|726725.6|34
1632824140000|2021-09-28 10:15:40|727731.5|726731.5|727723.6|726723.6|727738.3|726738.3|727713.3|726713.3|29
1632824150000|2021-09-28 10:15:50|727722.2|726722.2|727717.7|726717.7|727731.8|726731.8|727704|726704|29
1632824160000|2021-09-28 10:16:00|727710|726710|727559.6|726559.6|727715.5|726715.5|727537|726537|39
1632824170000|2021-09-28 10:16:10|727560.5|726560.5|727624.9|726624.9|727629.6|726629.6|727560.2|726560.2|40
1632824180000|2021-09-28 10:16:20|727622.4|726622.4|727615.3|726615.3|727624|726624|727606.8|726606.8|31
1632824190000|2021-09-28 10:16:30|727616.2|726616.2|727531.5|726531.5|727618.3|726618.3|727525.1|726525.1|34
1632824200000|2021-09-28 10:16:40|727520.7|726520.7|727506.1|726506.1|727523.2|726523.2|727503.6|726503.6|33
1632824210000|2021-09-28 10:16:50|727508.2|726508.2|727538.2|726538.2|727544.5|726544.5|727502.5|726502.5|30
1632824220000|2021-09-28 10:17:00|727533.2|726533.2|727543.6|726543.6|727543.6|726543.6|727525.2|726525.2|27
1632824230000|2021-09-28 10:17:10|727545.3|726545.3|727530.6|726530.6|727549.8|726549.8|727522.6|726522.6|24
1632824240000|2021-09-28 10:17:20|727519.2|726519.2|727526.3|726526.3|727532|726532|727518.6|726518.6|24
1632824250000|2021-09-28 10:17:30|727525|726525|727500|726500|727525|726525|727492.5|726492.5|26
1632824260000|2021-09-28 10:17:40|727493.4|726493.4|727441.3|726441.3|727493.4|726493.4|727432.8|726432.8|33
1632824270000|2021-09-28 10:17:50|727441.5|726441.5|727425.4|726425.4|727445.3|726445.3|727413.1|726413.1|31
1632824280000|2021-09-28 10:18:00|727440.5|726440.5|727396.7|726396.7|727444.2|726444.2|727380.3|726380.3|35
1632824290000|2021-09-28 10:18:10|727390.5|726390.5|727376.7|726376.7|727394.3|726394.3|727372.7|726372.7|31
1632824300000|2021-09-28 10:18:20|727378.2|726378.2|727374.7|726374.7|727379.5|726379.5|727367.2|726367.2|23
1632824310000|2021-09-28 10:18:30|727371.8|726371.8|727374.7|726374.7|727378.4|726378.4|727368|726368|28
1632824320000|2021-09-28 10:18:40|727373.3|726373.3|727314|726314|727379|726379|727307.4|726307.4|31
1632824330000|2021-09-28 10:18:50|727313.8|726313.8|727298|726298|727322.2|726322.2|727289.3|726289.3|40
1632824340000|2021-09-28 10:19:00|727296.3|726296.3|727327.2|726327.2|727329.5|726329.5|727282.3|726282.3|37
1632824350000|2021-09-28 10:19:10|727332.3|726332.3|727331.4|726331.4|727351.8|726351.8|727324.2|726324.2|33
1632824360000|2021-09-28 10:19:20|727325.8|726325.8|727302.9|726302.9|727327.9|726327.9|727301.4|726301.4|27
1632824370000|2021-09-28 10:19:30|727310.6|726310.6|727381.5|726381.5|727389.9|726389.9|727307|726307|38
1632824380000|2021-09-28 10:19:40|727388.6|726388.6|727380.4|726380.4|727388.6|726388.6|727358.3|726358.3|31
1632824390000|2021-09-28 10:19:50|727383|726383|727388.7|726388.7|727388.7|726388.7|727379.9|726379.9|26
1632824400000|2021-09-28 10:20:00|727387.4|726387.4|727338.4|726338.4|727413.3|726413.3|727305.1|726305.1|37
1632824410000|2021-09-28 10:20:10|727340.5|726340.5|727292.4|726292.4|727340.5|726340.5|727285.2|726285.2|33
1632824420000|2021-09-28 10:20:20|727290.6|726290.6|727280.9|726280.9|727312|726312|727276.1|726276.1|36
1632824430000|2021-09-28 10:20:30|727281.3|726281.3|727282.4|726282.4|727293|726293|727280.2|726280.2|26
1632824440000|2021-09-28 10:20:40|727284|726284|727290.7|726290.7|727305.3|726305.3|727279.9|726279.9|32
1632824450000|2021-09-28 10:20:50|727292.8|726292.8|727321.9|726321.9|727328.1|726328.1|727286.3|726286.3|31
1632824460000|2021-09-28 10:21:00|727307.4|726307.4|727359.8|726359.8|727368.3|726368.3|727296.1|726296.1|36
1632824470000|2021-09-28 10:21:10|727356.6|726356.6|727359.5|726359.5|727385|726385|727347.8|726347.8|30
1632824480000|2021-09-28 10:21:20|727356.3|726356.3|727356.7|726356.7|727364.9|726364.9|727347.3|726347.3|29
1632824490000|2021-09-28 10:21:30|727357.7|726357.7|727356.8|726356.8|727371.8|726371.8|727343.5|726343.5|35
1632824500000|2021-09-28 10:21:40|727367|726367|727378.9|726378.9|727380.9|726380.9|727337|726337|31
1632824510000|2021-09-28 10:21:50|727380|726380|727423.1|726423.1|727433.7|726433.7|727380|726380|28
1632824520000|2021-09-28 10:22:00|727421.7|726421.7|727426|726426|727445.4|726445.4|727413.6|726413.6|36
1632824530000|2021-09-28 10:22:10|727425.7|726425.7|727437.6|726437.6|727461.6|726461.6|727425.7|726425.7|33
1632824540000|2021-09-28 10:22:20|727432.1|726432.1|727409.6|726409.6|727434.4|726434.4|727395.7|726395.7|29
1632824550000|2021-09-28 10:22:30|727392.2|726392.2|727391.9|726391.9|727405|726405|727364.7|726364.7|30
1632824560000|2021-09-28 10:22:40|727390.6|726390.6|727384.5|726384.5|727399|726399|727378.7|726378.7|32
1632824570000|2021-09-28 10:22:50|727378.7|726378.7|727395.6|726395.6|727400.3|726400.3|727348.8|726348.8|40
1632824580000|2021-09-28 10:23:00|727387.4|726387.4|727403|726403|727433.7|726433.7|727383|726383|34
1632824590000|2021-09-28 10:23:10|727400.9|726400.9|727388.2|726388.2|727417.4|726417.4|727382.2|726382.2|31
1632824600000|2021-09-28 10:23:20|727389.4|726389.4|727365.3|726365.3|727390.4|726390.4|727352.8|726352.8|29
1632824610000|2021-09-28 10:23:30|727334.6|726334.6|727323.5|726323.5|727338.7|726338.7|727321.1|726321.1|25
1632824620000|2021-09-28 10:23:40|727324.3|726324.3|727323|726323|727333.1|726333.1|727321.5|726321.5|23
1632824630000|2021-09-28 10:23:50|727323.3|726323.3|727328.6|726328.6|727331.3|726331.3|727318.8|726318.8|32
1632824640000|2021-09-28 10:24:00|727337.1|726337.1|727374.9|726374.9|727392.7|726392.7|727331.6|726331.6|35
1632824650000|2021-09-28 10:24:10|727375.2|726375.2|727374.7|726374.7|727382.1|726382.1|727366.7|726366.7|31
1632824660000|2021-09-28 10:24:20|727370.1|726370.1|727406.6|726406.6|727406.6|726406.6|727370.1|726370.1|31
1632824670000|2021-09-28 10:24:30|727405.2|726405.2|727405|726405|727406.6|726406.6|727385.5|726385.5|29
1632824680000|2021-09-28 10:24:40|727405.2|726405.2|727325.1|726325.1|727405.2|726405.2|727317.7|726317.7|36
1632824690000|2021-09-28 10:24:50|727326.1|726326.1|727342.9|726342.9|727364.8|726364.8|727326.1|726326.1|34
1632824700000|2021-09-28 10:25:00|727336.8|726336.8|727358|726358|727358|726358|727335.6|726335.6|36
1632824710000|2021-09-28 10:25:10|727358.4|726358.4|727349.5|726349.5|727358.4|726358.4|727326.3|726326.3|30
1632824720000|2021-09-28 10:25:20|727347.7|726347.7|727383|726383|727383|726383|727345.5|726345.5|26
1632824730000|2021-09-28 10:25:30|727384.9|726384.9|727389.8|726389.8|727399.4|726399.4|727378.7|726378.7|32
1632824740000|2021-09-28 10:25:40|727407.3|726407.3|727367.1|726367.1|727407.3|726407.3|727362.4|726362.4|33
1632824750000|2021-09-28 10:25:50|727368.3|726368.3|727351.4|726351.4|727381.4|726381.4|727343.1|726343.1|29
1632824760000|2021-09-28 10:26:00|727361.8|726361.8|727385.1|726385.1|727401.2|726401.2|727349.6|726349.6|33
1632824770000|2021-09-28 10:26:10|727391.6|726391.6|727383.5|726383.5|727397.9|726397.9|727382.3|726382.3|28
1632824780000|2021-09-28 10:26:20|727385.3|726385.3|727422.8|726422.8|727444.7|726444.7|727376.8|726376.8|29
1632824790000|2021-09-28 10:26:30|727421.7|726421.7|727422.9|726422.9|727422.9|726422.9|727410.7|726410.7|17
1632824800000|2021-09-28 10:26:40|727423.4|726423.4|727420.5|726420.5|727438.1|726438.1|727415.4|726415.4|24
1632824810000|2021-09-28 10:26:50|727420.1|726420.1|727468.3|726468.3|727480.5|726480.5|727417.2|726417.2|35
1632824820000|2021-09-28 10:27:00|727467|726467|727485.6|726485.6|727485.6|726485.6|727464.5|726464.5|35
1632824830000|2021-09-28 10:27:10|727488.1|726488.1|727494.1|726494.1|727497|726497|727477.8|726477.8|22
1632824840000|2021-09-28 10:27:20|727496.5|726496.5|727487.3|726487.3|727499.4|726499.4|727471|726471|30
1632824850000|2021-09-28 10:27:30|727496.8|726496.8|727490|726490|727497.2|726497.2|727478.1|726478.1|30
1632824860000|2021-09-28 10:27:40|727487.5|726487.5|727453.3|726453.3|727489.6|726489.6|727453.3|726453.3|25
1632824870000|2021-09-28 10:27:50|727458.3|726458.3|727457.6|726457.6|727469|726469|727451.6|726451.6|21
1632824880000|2021-09-28 10:28:00|727459|726459|727427|726427|727463|726463|727427|726427|19
1632824890000|2021-09-28 10:28:10|727450.3|726450.3|727311.4|726311.4|727450.3|726450.3|727298.8|726298.8|34
1632824900000|2021-09-28 10:28:20|727314.2|726314.2|727297.5|726297.5|727314.4|726314.4|727288.8|726288.8|30
1632824910000|2021-09-28 10:28:30|727307.4|726307.4|727287.7|726287.7|727312.5|726312.5|727279.1|726279.1|36
1632824920000|2021-09-28 10:28:40|727288.9|726288.9|727270.6|726270.6|727297.5|726297.5|727263.6|726263.6|33
1632824930000|2021-09-28 10:28:50|727269.3|726269.3|727323.2|726323.2|727323.3|726323.3|727264.1|726264.1|35
1632824940000|2021-09-28 10:29:00|727313.9|726313.9|727269.9|726269.9|727313.9|726313.9|727265.3|726265.3|34
1632824950000|2021-09-28 10:29:10|727269.8|726269.8|727350.5|726350.5|727360.6|726360.6|727267.4|726267.4|33
1632824960000|2021-09-28 10:29:20|727351.2|726351.2|727369.2|726369.2|727371.1|726371.1|727343.7|726343.7|35
1632824970000|2021-09-28 10:29:30|727372.7|726372.7|727371.5|726371.5|727390.2|726390.2|727358|726358|37
1632824980000|2021-09-28 10:29:40|727370.6|726370.6|727388.5|726388.5|727393.4|726393.4|727359.6|726359.6|26
1632824990000|2021-09-28 10:29:50|727389.4|726389.4|727379.7|726379.7|727400.6|726400.6|727378|726378|27
1632825000000|2021-09-28 10:30:00|727386.4|726386.4|727411.6|726411.6|727429.3|726429.3|727379.4|726379.4|38
1632825010000|2021-09-28 10:30:10|727403|726403|727427.5|726427.5|727434.6|726434.6|727403|726403|31
1632825020000|2021-09-28 10:30:20|727439.3|726439.3|727423.1|726423.1|727439.3|726439.3|727414.3|726414.3|24
1632825030000|2021-09-28 10:30:30|727418.4|726418.4|727412.4|726412.4|727426.2|726426.2|727408.3|726408.3|28
1632825040000|2021-09-28 10:30:40|727413.6|726413.6|727442.8|726442.8|727461.6|726461.6|727413.6|726413.6|33
1632825050000|2021-09-28 10:30:50|727441.3|726441.3|727443|726443|727457.4|726457.4|727427.8|726427.8|35
1632825060000|2021-09-28 10:31:00|727447.4|726447.4|727445.2|726445.2|727466.3|726466.3|727399|726399|36
1632825070000|2021-09-28 10:31:10|727450.9|726450.9|727444.5|726444.5|727466.8|726466.8|727428.1|726428.1|24
1632825080000|2021-09-28 10:31:20|727452.3|726452.3|727455.9|726455.9|727464.3|726464.3|727438.4|726438.4|25
1632825090000|2021-09-28 10:31:30|727450.6|726450.6|727490.9|726490.9|727490.9|726490.9|727443.8|726443.8|27
1632825100000|2021-09-28 10:31:40|727495.3|726495.3|727507.2|726507.2|727515.5|726515.5|727490.8|726490.8|39
1632825110000|2021-09-28 10:31:50|727505.2|726505.2|727500.9|726500.9|727524.6|726524.6|727494.8|726494.8|29
1632825120000|2021-09-28 10:32:00|727495|726495|727501.9|726501.9|727519.7|726519.7|727484.6|726484.6|36
1632825130000|2021-09-28 10:32:10|727498.7|726498.7|727504.6|726504.6|727509|726509|727491.9|726491.9|33
1632825140000|2021-09-28 10:32:20|727501.1|726501.1|727375.9|726375.9|727509|726509|727371.1|726371.1|39
1632825150000|2021-09-28 10:32:30|727374|726374|727364.9|726364.9|727374|726374|727353.8|726353.8|38
1632825160000|2021-09-28 10:32:40|727366.2|726366.2|727339.9|726339.9|727370.9|726370.9|727311.9|726311.9|38
1632825170000|2021-09-28 10:32:50|727336.7|726336.7|727306.7|726306.7|727352|726352|727298.5|726298.5|34
1632825180000|2021-09-28 10:33:00|727306.2|726306.2|727228.1|726228.1|727306.2|726306.2|727226.1|726226.1|38
1632825190000|2021-09-28 10:33:10|727198.9|726198.9|727206.6|726206.6|727206.6|726206.6|727182.3|726182.3|37
1632825200000|2021-09-28 10:33:20|727207.8|726207.8|727277.9|726277.9|727288|726288|727188.8|726188.8|35
1632825210000|2021-09-28 10:33:30|727271|726271|727272.1|726272.1|727297.1|726297.1|727268.7|726268.7|35
1632825220000|2021-09-28 10:33:40|727257.5|726257.5|727254.4|726254.4|727294.5|726294.5|727229.8|726229.8|33
1632825230000|2021-09-28 10:33:50|727266.4|726266.4|727310|726310|727316.9|726316.9|727250.6|726250.6|35
1632825240000|2021-09-28 10:34:00|727328.2|726328.2|727361.7|726361.7|727424.7|726424.7|727313.4|726313.4|33
1632825250000|2021-09-28 10:34:10|727350.7|726350.7|727369.2|726369.2|727376.7|726376.7|727346.3|726346.3|20
1632825260000|2021-09-28 10:34:20|727353.9|726353.9|727328.9|726328.9|727366.3|726366.3|727327.9|726327.9|24
1632825270000|2021-09-28 10:34:30|727326.8|726326.8|727271.8|726271.8|727359.7|726359.7|727256.3|726256.3|28
1632825280000|2021-09-28 10:34:40|727273.4|726273.4|727246.7|726246.7|727276.2|726276.2|727246.1|726246.1|29
1632825290000|2021-09-28 10:34:50|727251.9|726251.9|727224.9|726224.9|727261.4|726261.4|727205.1|726205.1|23
1632825300000|2021-09-28 10:35:00|727246.3|726246.3|727220|726220|727246.3|726246.3|727187.5|726187.5|32
1632825310000|2021-09-28 10:35:10|727224.2|726224.2|727259.4|726259.4|727289.2|726289.2|727224.2|726224.2|29
1632825320000|2021-09-28 10:35:20|727272|726272|727293.4|726293.4|727303.6|726303.6|727226.8|726226.8|30
1632825330000|2021-09-28 10:35:30|727271.9|726271.9|727315.5|726315.5|727324.7|726324.7|727271.9|726271.9|26
1632825340000|2021-09-28 10:35:40|727316.7|726316.7|727277|726277|727324.4|726324.4|727277|726277|23
1632825350000|2021-09-28 10:35:50|727299.3|726299.3|727343.6|726343.6|727363|726363|727296.8|726296.8|36
1632825360000|2021-09-28 10:36:00|727338.5|726338.5|727292.1|726292.1|727342|726342|727265|726265|36
1632825370000|2021-09-28 10:36:10|727261.9|726261.9|727249.5|726249.5|727284.3|726284.3|727243.5|726243.5|31
1632825380000|2021-09-28 10:36:20|727253.3|726253.3|727272.9|726272.9|727304|726304|727236.3|726236.3|34
1632825390000|2021-09-28 10:36:30|727278|726278|727273.8|726273.8|727290.8|726290.8|727267.5|726267.5|33
1632825400000|2021-09-28 10:36:40|727266.7|726266.7|727216.5|726216.5|727271.3|726271.3|727197.3|726197.3|36
1632825410000|2021-09-28 10:36:50|727224.2|726224.2|727229.7|726229.7|727240.2|726240.2|727188.9|726188.9|33
1632825420000|2021-09-28 10:37:00|727235.5|726235.5|727334.1|726334.1|727335.3|726335.3|727228.7|726228.7|35
1632825430000|2021-09-28 10:37:10|727336.3|726336.3|727242.8|726242.8|727336.3|726336.3|727242.8|726242.8|30
1632825440000|2021-09-28 10:37:20|727246.6|726246.6|727226.1|726226.1|727274.9|726274.9|727223.1|726223.1|31
1632825450000|2021-09-28 10:37:30|727230|726230|727203.7|726203.7|727232.7|726232.7|727202.3|726202.3|30
1632825460000|2021-09-28 10:37:40|727203.4|726203.4|727200.7|726200.7|727208.7|726208.7|727194.8|726194.8|30
1632825470000|2021-09-28 10:37:50|727197.7|726197.7|727208.5|726208.5|727210.3|726210.3|727195.6|726195.6|27
1632825480000|2021-09-28 10:38:00|727205.7|726205.7|727224.2|726224.2|727225.1|726225.1|727189.1|726189.1|31
1632825490000|2021-09-28 10:38:10|727221.4|726221.4|727218|726218|727221.4|726221.4|727193.4|726193.4|19
1632825500000|2021-09-28 10:38:20|727216.6|726216.6|727216.9|726216.9|727219.9|726219.9|727213|726213|18
1632825510000|2021-09-28 10:38:30|727219.4|726219.4|727197.3|726197.3|727226.9|726226.9|727191.4|726191.4|21
1632825520000|2021-09-28 10:38:40|727198.3|726198.3|727166.1|726166.1|727205.7|726205.7|727146.6|726146.6|35
1632825530000|2021-09-28 10:38:50|727161.2|726161.2|727145|726145|727169.3|726169.3|727122.4|726122.4|30
1632825540000|2021-09-28 10:39:00|727157.2|726157.2|727177.8|726177.8|727188.7|726188.7|727124.5|726124.5|34
1632825550000|2021-09-28 10:39:10|727178|726178|727139.3|726139.3|727184.8|726184.8|727139.3|726139.3|28
1632825560000|2021-09-28 10:39:20|727145.9|726145.9|727181.7|726181.7|727191.6|726191.6|727140.7|726140.7|29
1632825570000|2021-09-28 10:39:30|727182.7|726182.7|727174.2|726174.2|727190.6|726190.6|727171.2|726171.2|30
1632825580000|2021-09-28 10:39:40|727177.9|726177.9|727180.8|726180.8|727188|726188|727169.4|726169.4|23
1632825590000|2021-09-28 10:39:50|727176.7|726176.7|727176|726176|727199.2|726199.2|727172.1|726172.1|28
1632825600000|2021-09-28 10:40:00|727162.9|726162.9|727181.3|726181.3|727208.5|726208.5|727162.9|726162.9|35
1632825610000|2021-09-28 10:40:10|727180.1|726180.1|727156.8|726156.8|727192.8|726192.8|727129.3|726129.3|35
1632825620000|2021-09-28 10:40:20|727159.8|726159.8|727143.9|726143.9|727159.8|726159.8|727137.4|726137.4|29
1632825630000|2021-09-28 10:40:30|727124.5|726124.5|727119.4|726119.4|727135.7|726135.7|727086.1|726086.1|38
1632825640000|2021-09-28 10:40:40|727123.4|726123.4|727064.2|726064.2|727130.1|726130.1|727053.4|726053.4|36
1632825650000|2021-09-28 10:40:50|727054.4|726054.4|726987.5|725987.5|727070.8|726070.8|726976|725976|32
1632825660000|2021-09-28 10:41:00|726989.8|725989.8|726987.2|725987.2|726990.1|725990.1|726969.1|725969.1|31
1632825670000|2021-09-28 10:41:10|726976.2|725976.2|727020.2|726020.2|727029.1|726029.1|726936.7|725936.7|28
1632825680000|2021-09-28 10:41:20|727018.7|726018.7|727022.7|726022.7|727065.4|726065.4|727013.4|726013.4|33
1632825690000|2021-09-28 10:41:30|727003.3|726003.3|727096.9|726096.9|727099.9|726099.9|727003.3|726003.3|33
1632825700000|2021-09-28 10:41:40|727096.7|726096.7|727087.9|726087.9|727100.9|726100.9|727073.2|726073.2|18
1632825710000|2021-09-28 10:41:50|727087.4|726087.4|727090.4|726090.4|727091.4|726091.4|727080.9|726080.9|21
1632825720000|2021-09-28 10:42:00|727084.7|726084.7|727092.8|726092.8|727095|726095|727069.7|726069.7|17
1632825730000|2021-09-28 10:42:10|727095.3|726095.3|727091.3|726091.3|727095.3|726095.3|727091.2|726091.2|18
1632825740000|2021-09-28 10:42:20|727091|726091|727072|726072|727093.5|726093.5|727058.5|726058.5|13
1632825750000|2021-09-28 10:42:30|727067.1|726067.1|727088.6|726088.6|727091.7|726091.7|727065.4|726065.4|22
1632825760000|2021-09-28 10:42:40|727093.3|726093.3|727092.3|726092.3|727107.6|726107.6|727074.6|726074.6|33
1632825770000|2021-09-28 10:42:50|727093.8|726093.8|727095.7|726095.7|727103.6|726103.6|727085.1|726085.1|28
1632825780000|2021-09-28 10:43:00|727106.3|726106.3|727182.4|726182.4|727195.3|726195.3|727106.3|726106.3|31
1632825790000|2021-09-28 10:43:10|727150.2|726150.2|727137.7|726137.7|727170.3|726170.3|727132.2|726132.2|36
1632825800000|2021-09-28 10:43:20|727141.9|726141.9|727123.3|726123.3|727149.7|726149.7|727106.3|726106.3|29
1632825810000|2021-09-28 10:43:30|727123.7|726123.7|727110.5|726110.5|727124.1|726124.1|727095|726095|27
1632825820000|2021-09-28 10:43:40|727105.1|726105.1|727102.8|726102.8|727109.9|726109.9|727089.9|726089.9|28
1632825830000|2021-09-28 10:43:50|727101.7|726101.7|727124.7|726124.7|727132|726132|727085.6|726085.6|28
1632825840000|2021-09-28 10:44:00|727118.7|726118.7|727081.5|726081.5|727126|726126|727078.4|726078.4|30
1632825850000|2021-09-28 10:44:10|727074.3|726074.3|727071.5|726071.5|727086.6|726086.6|727069.2|726069.2|32
1632825860000|2021-09-28 10:44:20|727080.8|726080.8|727096.9|726096.9|727100.8|726100.8|727071.7|726071.7|33
1632825870000|2021-09-28 10:44:30|727104.9|726104.9|727053.3|726053.3|727105.3|726105.3|727053.3|726053.3|33
1632825880000|2021-09-28 10:44:40|727047.7|726047.7|727056.1|726056.1|727058.5|726058.5|727047.7|726047.7|29
1632825890000|2021-09-28 10:44:50|727051.9|726051.9|727049.4|726049.4|727060|726060|727048.8|726048.8|28
1632825900000|2021-09-28 10:45:00|727056.2|726056.2|727104.5|726104.5|727105.9|726105.9|727051.5|726051.5|33
1632825910000|2021-09-28 10:45:10|727100|726100|727070|726070|727100|726100|727063.3|726063.3|34
1632825920000|2021-09-28 10:45:20|727076.4|726076.4|727080.4|726080.4|727083.8|726083.8|727069|726069|32
1632825930000|2021-09-28 10:45:30|727088.5|726088.5|726972.9|725972.9|727102.9|726102.9|726937.2|725937.2|38
1632825940000|2021-09-28 10:45:40|726974.8|725974.8|726966.5|725966.5|726974.8|725974.8|726950.1|725950.1|35
1632825950000|2021-09-28 10:45:50|726968.5|725968.5|726975.3|725975.3|726975.3|725975.3|726960.5|725960.5|38
1632825960000|2021-09-28 10:46:00|726975.5|725975.5|727012.4|726012.4|727012.4|726012.4|726965.5|725965.5|30
1632825970000|2021-09-28 10:46:10|727002|726002|726938.8|725938.8|727002|726002|726938.8|725938.8|32
1632825980000|2021-09-28 10:46:20|726950.1|725950.1|727024.2|726024.2|727050.6|726050.6|726945|725945|29
1632825990000|2021-09-28 10:46:30|727023|726023|727022.8|726022.8|727034|726034|727009.1|726009.1|30
1632826000000|2021-09-28 10:46:40|727026.4|726026.4|727022.6|726022.6|727031.8|726031.8|727018.1|726018.1|31
1632826010000|2021-09-28 10:46:50|727023.6|726023.6|727016.6|726016.6|727023.8|726023.8|727004.8|726004.8|25
1632826020000|2021-09-28 10:47:00|727010.3|726010.3|726986.5|725986.5|727014.5|726014.5|726977.8|725977.8|27
1632826030000|2021-09-28 10:47:10|726988.3|725988.3|726980.3|725980.3|726989.5|725989.5|726975.4|725975.4|23
1632826040000|2021-09-28 10:47:20|726981.3|725981.3|726988.5|725988.5|726988.5|725988.5|726973.9|725973.9|24
1632826050000|2021-09-28 10:47:30|726979.8|725979.8|726991|725991|727000.4|726000.4|726973.6|725973.6|24
1632826060000|2021-09-28 10:47:40|726984.3|725984.3|726996.9|725996.9|726996.9|725996.9|726979.4|725979.4|26
1632826070000|2021-09-28 10:47:50|727000.2|726000.2|726955.2|725955.2|727002.4|726002.4|726938|725938|30
1632826080000|2021-09-28 10:48:00|726931.5|725931.5|726934.2|725934.2|726947.3|725947.3|726913.7|725913.7|37
1632826090000|2021-09-28 10:48:10|726928.6|725928.6|726977.7|725977.7|726994.8|725994.8|726928.6|725928.6|37
1632826100000|2021-09-28 10:48:20|726992.9|725992.9|726981.9|725981.9|726995.3|725995.3|726961.7|725961.7|35
1632826110000|2021-09-28 10:48:30|726972.6|725972.6|726979.1|725979.1|726988.7|725988.7|726955.5|725955.5|34
1632826120000|2021-09-28 10:48:40|726969.9|725969.9|726979.1|725979.1|726979.1|725979.1|726948.2|725948.2|32
1632826130000|2021-09-28 10:48:50|726963|725963|726978.6|725978.6|726978.6|725978.6|726954.5|725954.5|29
1632826140000|2021-09-28 10:49:00|726972.6|725972.6|727017.9|726017.9|727021.4|726021.4|726972.6|725972.6|35
1632826150000|2021-09-28 10:49:10|727017.5|726017.5|726945.3|725945.3|727032.1|726032.1|726933|725933|35
1632826160000|2021-09-28 10:49:20|726945.7|725945.7|726960.7|725960.7|726963|725963|726911.3|725911.3|32
1632826170000|2021-09-28 10:49:30|726962.7|725962.7|726986.5|725986.5|726990.1|725990.1|726951|725951|32
1632826180000|2021-09-28 10:49:40|726987.9|725987.9|726965.8|725965.8|726990.5|725990.5|726961.1|725961.1|37
1632826190000|2021-09-28 10:49:50|726966.3|725966.3|726950.8|725950.8|726966.3|725966.3|726947.2|725947.2|27
1632826200000|2021-09-28 10:50:00|726951|725951|726970.3|725970.3|726996.8|725996.8|726940.6|725940.6|36
1632826210000|2021-09-28 10:50:10|726963.8|725963.8|726938.9|725938.9|726967.5|725967.5|726933.1|725933.1|32
1632826220000|2021-09-28 10:50:20|726939.1|725939.1|726969.8|725969.8|726975.1|725975.1|726937.6|725937.6|26
1632826230000|2021-09-28 10:50:30|726967.9|725967.9|726975.6|725975.6|726988.6|725988.6|726955.9|725955.9|29
1632826240000|2021-09-28 10:50:40|726997|725997|726990.3|725990.3|727003.1|726003.1|726983.6|725983.6|36
1632826250000|2021-09-28 10:50:50|726991.9|725991.9|726974.3|725974.3|726991.9|725991.9|726970.7|725970.7|32
1632826260000|2021-09-28 10:51:00|726978.6|725978.6|726972.7|725972.7|726982.8|725982.8|726967.2|725967.2|25
1632826270000|2021-09-28 10:51:10|726977.2|725977.2|726968.4|725968.4|726983.3|725983.3|726960.5|725960.5|30
1632826280000|2021-09-28 10:51:20|726970.7|725970.7|726944.9|725944.9|726974.1|725974.1|726938.7|725938.7|23
1632826290000|2021-09-28 10:51:30|726948.8|725948.8|726993.8|725993.8|727009.3|726009.3|726939.4|725939.4|26
1632826300000|2021-09-28 10:51:40|726993.5|725993.5|726998.3|725998.3|727002.6|726002.6|726990.8|725990.8|24
1632826310000|2021-09-28 10:51:50|726999.4|725999.4|726976.8|725976.8|727000.2|726000.2|726976.8|725976.8|29
1632826320000|2021-09-28 10:52:00|726975.5|725975.5|726964.3|725964.3|726979.6|725979.6|726964.3|725964.3|31
1632826330000|2021-09-28 10:52:10|726970.5|725970.5|726994.1|725994.1|726994.6|725994.6|726969.8|725969.8|28
1632826340000|2021-09-28 10:52:20|727001.7|726001.7|727017.3|726017.3|727026.3|726026.3|726999|725999|27
1632826350000|2021-09-28 10:52:30|727017.6|726017.6|727027.4|726027.4|727031.7|726031.7|727015.7|726015.7|25
1632826360000|2021-09-28 10:52:40|727034.1|726034.1|727097.5|726097.5|727097.5|726097.5|727027.8|726027.8|34
1632826370000|2021-09-28 10:52:50|727091.4|726091.4|727069.9|726069.9|727103.9|726103.9|727069.9|726069.9|34
1632826380000|2021-09-28 10:53:00|727077.5|726077.5|727104.8|726104.8|727104.8|726104.8|727065.3|726065.3|38
1632826390000|2021-09-28 10:53:10|727103.1|726103.1|727122.8|726122.8|727129.9|726129.9|727093.6|726093.6|36
1632826400000|2021-09-28 10:53:20|727121.3|726121.3|727178.8|726178.8|727187.6|726187.6|727110.8|726110.8|32
1632826410000|2021-09-28 10:53:30|727180.4|726180.4|727156.9|726156.9|727180.4|726180.4|727141.6|726141.6|32
1632826420000|2021-09-28 10:53:40|727167.1|726167.1|727168.2|726168.2|727168.2|726168.2|727153.8|726153.8|26
1632826430000|2021-09-28 10:53:50|727171.6|726171.6|727176.8|726176.8|727186.4|726186.4|727158.4|726158.4|33
1632826440000|2021-09-28 10:54:00|727174.9|726174.9|727166.5|726166.5|727211.4|726211.4|727157.1|726157.1|35
1632826450000|2021-09-28 10:54:10|727158.4|726158.4|727170.6|726170.6|727190.5|726190.5|727151.3|726151.3|36
1632826460000|2021-09-28 10:54:20|727168|726168|727184.7|726184.7|727184.7|726184.7|727162|726162|37
1632826470000|2021-09-28 10:54:30|727184|726184|727280.6|726280.6|727280.6|726280.6|727183.2|726183.2|34
1632826480000|2021-09-28 10:54:40|727281.2|726281.2|727286.7|726286.7|727300|726300|727265.2|726265.2|29
1632826490000|2021-09-28 10:54:50|727280.4|726280.4|727249.7|726249.7|727288.5|726288.5|727246.6|726246.6|29
1632826500000|2021-09-28 10:55:00|727244.3|726244.3|727205.1|726205.1|727244.3|726244.3|727195|726195|38
1632826510000|2021-09-28 10:55:10|727206.3|726206.3|727287|726287|727758.8|726290.9|727205.8|725758.8|38
1632826520000|2021-09-28 10:55:20|727289.6|726289.6|727303|726303|727303|726303|727276.4|726276.4|39
1632826530000|2021-09-28 10:55:30|727298.2|726298.2|727308|726308|727816.4|726325.7|727298.2|725801.6|34
1632826540000|2021-09-28 10:55:40|727303.4|726303.4|727302.7|726302.7|727317.3|726317.3|727285|726285|32
1632826550000|2021-09-28 10:55:50|727304.6|726304.6|727304.9|726304.9|727317.2|726317.2|727292.4|726292.4|33
1632826560000|2021-09-28 10:56:00|727303.7|726303.7|727340.5|726340.5|727346|726346|727303.7|726303.7|34
1632826570000|2021-09-28 10:56:10|727343.6|726343.6|727343.3|726343.3|727346|726346|727329.4|726329.4|33
1632826580000|2021-09-28 10:56:20|727338.8|726338.8|727327.1|726327.1|727356.5|726356.5|727325.3|726325.3|32
1632826590000|2021-09-28 10:56:30|727321.5|726321.5|727286.8|726286.8|727330.9|726330.9|727280|726280|34
1632826600000|2021-09-28 10:56:40|727283.5|726283.5|727270.4|726270.4|727293.5|726293.5|727270.4|726270.4|29
1632826610000|2021-09-28 10:56:50|727269.1|726269.1|727215.6|726215.6|727274.9|726274.9|727200.7|726200.7|34
1632826620000|2021-09-28 10:57:00|727213|726213|727208.5|726208.5|727229|726229|727202.1|726202.1|32
1632826630000|2021-09-28 10:57:10|727212.4|726212.4|727271.5|726271.5|727271.5|726271.5|727205|726205|31
1632826640000|2021-09-28 10:57:20|727266.8|726266.8|727267.1|726267.1|727272.5|726272.5|727262.7|726262.7|25
1632826650000|2021-09-28 10:57:30|727271.4|726271.4|727272.8|726272.8|727273.2|726273.2|727243.3|726243.3|31
1632826660000|2021-09-28 10:57:40|727273.7|726273.7|727235.4|726235.4|727273.7|726273.7|727235.4|726235.4|30
1632826670000|2021-09-28 10:57:50|727235.9|726235.9|727235.6|726235.6|727245.4|726245.4|727234.6|726234.6|23
1632826680000|2021-09-28 10:58:00|727234.7|726234.7|727240.1|726240.1|727241.2|726241.2|727211.2|726211.2|29
1632826690000|2021-09-28 10:58:10|727239.8|726239.8|727240.7|726240.7|727244.7|726244.7|727235.3|726235.3|23
1632826700000|2021-09-28 10:58:20|727240.9|726240.9|727235.8|726235.8|727248.9|726248.9|727217.3|726217.3|30
1632826710000|2021-09-28 10:58:30|727231.3|726231.3|727222.7|726222.7|727235.3|726235.3|727218.6|726218.6|22
1632826720000|2021-09-28 10:58:40|727223.5|726223.5|727225.8|726225.8|727236.9|726236.9|727220.6|726220.6|26
1632826730000|2021-09-28 10:58:50|727213.9|726213.9|727256.3|726256.3|727260.9|726260.9|727213.9|726213.9|30
1632826740000|2021-09-28 10:59:00|727254.7|726254.7|727289.9|726289.9|727752.5|726293.9|727208.5|725752.5|33
1632826750000|2021-09-28 10:59:10|727288.9|726288.9|727322.8|726322.8|727350.8|726350.8|727281.6|726281.6|36
1632826760000|2021-09-28 10:59:20|727321.5|726321.5|727323.4|726323.4|727329.1|726329.1|727317.7|726317.7|25
1632826770000|2021-09-28 10:59:30|727325.3|726325.3|727390|726390|727392.2|726392.2|727320.5|726320.5|31
1632826780000|2021-09-28 10:59:40|727381.8|726381.8|727392|726392|727402.8|726402.8|727381.8|726381.8|24
1632826790000|2021-09-28 10:59:50|727391.7|726391.7|727383.6|726383.6|727428.6|726428.6|727365.6|726365.6|37
1632826800000|2021-09-28 11:00:00|727375.4|726375.4|727354.7|726354.7|727375.4|726375.4|727341.3|726341.3|23
1632826810000|2021-09-28 11:00:10|727362.7|726362.7|727325.6|726325.6|727378.3|726378.3|727325.6|726325.6|20
1632826820000|2021-09-28 11:00:20|727337.2|726337.2|727281.2|726281.2|727337.7|726337.7|727277.7|726277.7|24
1632826830000|2021-09-28 11:00:30|727277.7|726277.7|727242.4|726242.4|727279.9|726279.9|727235.4|726235.4|34
1632826840000|2021-09-28 11:00:40|727238.7|726238.7|727237.5|726237.5|727247.8|726247.8|727230.9|726230.9|26
1632826850000|2021-09-28 11:00:50|727237.9|726237.9|727254.6|726254.6|727254.6|726254.6|727235.7|726235.7|24
1632826860000|2021-09-28 11:01:00|727256.2|726256.2|727239.7|726239.7|727256.2|726256.2|727237.9|726237.9|20
1632826870000|2021-09-28 11:01:10|727251.9|726251.9|727272|726272|727273.9|726273.9|727237.7|726237.7|26
1632826880000|2021-09-28 11:01:20|727274.1|726274.1|727293.4|726293.4|727315.9|726315.9|727272.1|726272.1|34
1632826890000|2021-09-28 11:01:30|727294.1|726294.1|727254|726254|727294.1|726294.1|727254|726254|28
1632826900000|2021-09-28 11:01:40|727253|726253|727257.5|726257.5|727258.7|726258.7|727251.7|726251.7|23
1632826910000|2021-09-28 11:01:50|727255.6|726255.6|727263.4|726263.4|727265.8|726265.8|727251.4|726251.4|17
1632826920000|2021-09-28 11:02:00|727266.2|726266.2|727291.1|726291.1|727297.5|726297.5|727263|726263|27
1632826930000|2021-09-28 11:02:10|727295.4|726295.4|727286.5|726286.5|727298|726298|727285.4|726285.4|28
1632826940000|2021-09-28 11:02:20|727260.8|726260.8|727240.5|726240.5|727264.3|726264.3|727234.9|726234.9|29
1632826950000|2021-09-28 11:02:30|727242.6|726242.6|727265|726265|727265|726265|727240.3|726240.3|28
1632826960000|2021-09-28 11:02:40|727260.9|726260.9|727313.3|726313.3|727314.8|726314.8|727260.4|726260.4|28
1632826970000|2021-09-28 11:02:50|727313.2|726313.2|727304.8|726304.8|727315.6|726315.6|727304.8|726304.8|22
1632826980000|2021-09-28 11:03:00|727304.6|726304.6|727203|726203|727304.6|726304.6|727196.1|726196.1|34
1632826990000|2021-09-28 11:03:10|727202.7|726202.7|727035.4|726035.4|727203.5|726203.5|727030.2|726030.2|33
1632827000000|2021-09-28 11:03:20|727031.3|726031.3|727005.4|726005.4|727032.1|726032.1|726999.7|725999.7|31
1632827010000|2021-09-28 11:03:30|727010.2|726010.2|726998.7|725998.7|727010.2|726010.2|726993.8|725993.8|25
1632827020000|2021-09-28 11:03:40|727000.7|726000.7|726933.1|725933.1|727028.5|726028.5|726916|725916|34
1632827030000|2021-09-28 11:03:50|726934.3|725934.3|726909.7|725909.7|726938.8|725938.8|726906.6|725906.6|22
1632827040000|2021-09-28 11:04:00|726904.5|725904.5|727040|726040|727426|726040|726904.5|725426|23
1632827050000|2021-09-28 11:04:10|727030.8|726030.8|727067.4|726067.4|727081.4|726081.4|727028.7|726028.7|24
1632827060000|2021-09-28 11:04:20|727067.2|726067.2|727056.2|726056.2|727096.7|726096.7|727054.1|726054.1|26
1632827070000|2021-09-28 11:04:30|727045|726045|726979.9|725979.9|727051.6|726051.6|726967.2|725967.2|25
1632827080000|2021-09-28 11:04:40|726985.7|725985.7|726834.4|725834.4|727346.5|725985.7|726834.4|725340.1|22
1632827090000|2021-09-28 11:04:50|726832.8|725832.8|726781.5|725781.5|726836.3|725836.3|726774.6|725774.6|30
1632827100000|2021-09-28 11:05:00|726785.4|725785.4|727018|726018|727497.7|726026.4|726785.4|725302.2|37
1632827110000|2021-09-28 11:05:10|727018.5|726018.5|726999.6|725999.6|727481.7|726018.5|726933.7|725476.3|32
1632827120000|2021-09-28 11:05:20|726999.3|725999.3|726997.1|725997.1|727001.1|726001.1|726965.5|725965.5|36
1632827130000|2021-09-28 11:05:30|726989.4|725989.4|726920.8|725920.8|727000.6|726000.6|726891|725891|35
1632827140000|2021-09-28 11:05:40|726924|725924|726919.6|725919.6|726951.5|725951.5|726906.1|725906.1|31
1632827150000|2021-09-28 11:05:50|726919.2|725919.2|726945.2|725945.2|726945.2|725945.2|726916.8|725916.8|32
1632827160000|2021-09-28 11:06:00|726946.1|725946.1|726857.3|725857.3|726948.8|725948.8|726856.4|725856.4|28
1632827170000|2021-09-28 11:06:10|726853|725853|726795.4|725795.4|726853|725853|726792.6|725792.6|33
1632827180000|2021-09-28 11:06:20|726796.4|725796.4|726807.5|725807.5|726811.1|725811.1|726794.7|725794.7|28
1632827190000|2021-09-28 11:06:30|726807.4|725807.4|726729.2|725729.2|726807.4|725807.4|726724.1|725724.1|31
1632827200000|2021-09-28 11:06:40|726731.4|725731.4|726728|725728|726731.5|725731.5|726724.9|725724.9|23
1632827210000|2021-09-28 11:06:50|726729|725729|726657.3|725657.3|726729|725729|726639.8|725639.8|33
1632827220000|2021-09-28 11:07:00|726661.1|725661.1|726659.4|725659.4|726717.9|725717.9|726658.6|725658.6|33
1632827230000|2021-09-28 11:07:10|726659.7|725659.7|726698.5|725698.5|726699.5|725699.5|726659.1|725659.1|31
1632827240000|2021-09-28 11:07:20|726704.9|725704.9|727321.1|725321.1|727325.6|725821.1|726704.7|725308.5|36
1632827250000|2021-09-28 11:07:30|726824.4|725824.4|726790.6|725790.6|727301.2|725833.4|726790.6|725301.2|32
1632827260000|2021-09-28 11:07:40|726797.3|725797.3|726770.4|725770.4|726797.3|725797.3|726769.6|725769.6|33
1632827270000|2021-09-28 11:07:50|726767|725767|726756.5|725756.5|726780.2|725780.2|726755.5|725755.5|36
1632827280000|2021-09-28 11:08:00|726757.1|725757.1|726684.5|725684.5|727235.9|725757.1|726684.5|725235.9|32
1632827290000|2021-09-28 11:08:10|726685.7|725685.7|726697.9|725697.9|727211.8|725708.7|726685.7|725189.6|29
1632827300000|2021-09-28 11:08:20|726698.2|725698.2|726748.3|725748.3|726775.4|725775.4|726697.1|725697.1|36
1632827310000|2021-09-28 11:08:30|726756.5|725756.5|726769.8|725769.8|726769.8|725769.8|726749|725749|31
1632827320000|2021-09-28 11:08:40|726777.9|725777.9|726791.6|725791.6|726797.2|725797.2|726777.7|725777.7|36
1632827330000|2021-09-28 11:08:50|726791.2|725791.2|726779.9|725779.9|726791.2|725791.2|726768.3|725768.3|27
1632827340000|2021-09-28 11:09:00|726780.1|725780.1|726783.1|725783.1|726806.9|725806.9|726770.4|725770.4|31
1632827350000|2021-09-28 11:09:10|726785.4|725785.4|726771.9|725771.9|726804.1|725804.1|726771.9|725771.9|31
1632827360000|2021-09-28 11:09:20|726767.7|725767.7|726791.3|725791.3|726798.4|725798.4|726764.5|725764.5|27
1632827370000|2021-09-28 11:09:30|726791.6|725791.6|726790.7|725790.7|726795.8|725795.8|726773.5|725773.5|28
1632827380000|2021-09-28 11:09:40|726789.7|725789.7|726800.2|725800.2|726836|725836|726789.7|725789.7|31
1632827390000|2021-09-28 11:09:50|726799.1|725799.1|726808.7|725808.7|726818.2|725818.2|726794.7|725794.7|30
1632827400000|2021-09-28 11:10:00|726799.4|725799.4|727356.2|725356.2|727356.2|725888.5|726799.4|725356.2|36
1632827410000|2021-09-28 11:10:10|727356.9|725356.9|726962.3|725962.3|727428.9|725968.3|726873.3|725356.9|38
1632827420000|2021-09-28 11:10:20|726976.5|725976.5|726926.8|725926.8|727004.5|726004.5|726926.8|725926.8|37
1632827430000|2021-09-28 11:10:30|726932.1|725932.1|726931.7|725931.7|726937.3|725937.3|726919.9|725919.9|28
1632827440000|2021-09-28 11:10:40|726930.7|725930.7|726959|725959|726966.8|725966.8|726930.7|725930.7|31
1632827450000|2021-09-28 11:10:50|726960.3|725960.3|726950.8|725950.8|726960.3|725960.3|726933.3|725933.3|23
1632827460000|2021-09-28 11:11:00|726947.1|725947.1|726942.9|725942.9|726959.9|725959.9|726933.3|725933.3|29
1632827470000|2021-09-28 11:11:10|726938.4|725938.4|726951.1|725951.1|726951.1|725951.1|726932.1|725932.1|34
1632827480000|2021-09-28 11:11:20|726960.7|725960.7|727053.8|726053.8|727071.2|726071.2|726957.9|725957.9|34
1632827490000|2021-09-28 11:11:30|727055.6|726055.6|727079.5|726079.5|727079.5|726079.5|727055.1|726055.1|33
1632827500000|2021-09-28 11:11:40|727079|726079|727018.4|726018.4|727109.5|726109.5|727018.4|726018.4|35
1632827510000|2021-09-28 11:11:50|727017|726017|727015.8|726015.8|727519.2|726021.3|726996.6|725516.5|30
1632827520000|2021-09-28 11:12:00|727018.9|726018.9|727015.1|726015.1|727018.9|726018.9|726998.7|725998.7|31
1632827530000|2021-09-28 11:12:10|727014.7|726014.7|727015.2|726015.2|727022.8|726022.8|727011.6|726011.6|26
1632827540000|2021-09-28 11:12:20|727013.7|726013.7|726992.1|725992.1|727018.2|726018.2|726989.7|725989.7|26
1632827550000|2021-09-28 11:12:30|726990.3|725990.3|726975.6|725975.6|727003.6|726003.6|726968.4|725968.4|27
1632827560000|2021-09-28 11:12:40|726976.1|725976.1|726897.8|725897.8|726979.2|725979.2|726885.1|725885.1|30
1632827570000|2021-09-28 11:12:50|726893.4|725893.4|726884.5|725884.5|726899.8|725899.8|726881.5|725881.5|26
1632827580000|2021-09-28 11:13:00|726884.6|725884.6|726858.5|725858.5|726888.9|725888.9|726858.5|725858.5|33
1632827590000|2021-09-28 11:13:10|726866.6|725866.6|726800.2|725800.2|726866.6|725866.6|726798.1|725798.1|31
1632827600000|2021-09-28 11:13:20|726876.9|725876.9|726894.4|725894.4|726895.8|725895.8|726868.4|725868.4|33
1632827610000|2021-09-28 11:13:30|726894.8|725894.8|726941.1|725941.1|726950.7|725950.7|726892.8|725892.8|30
1632827620000|2021-09-28 11:13:40|726946.6|725946.6|726941.4|725941.4|726948|725948|726931.3|725931.3|30
1632827630000|2021-09-28 11:13:50|726940.8|725940.8|726877|725877|727489.6|726012.6|726874.7|725486.2|38
1632827640000|2021-09-28 11:14:00|726880.1|725880.1|726886.5|725886.5|726892.7|725892.7|726870.2|725870.2|34
1632827650000|2021-09-28 11:14:10|726883.7|725883.7|726803.6|725803.6|727323|725887.4|726794.5|725293.9|31
1632827660000|2021-09-28 11:14:20|726803.2|725803.2|726840.5|725840.5|727326.1|725846|726795.9|725326.1|33
1632827670000|2021-09-28 11:14:30|726840.2|725840.2|727404.5|725404.5|727404.5|725900.7|726829.4|725397.2|25
1632827680000|2021-09-28 11:14:40|727400.2|725400.2|726923.1|725923.1|727402.7|725937.8|726923.1|725397.5|28
1632827690000|2021-09-28 11:14:50|726922|725922|726930.9|725930.9|726935.1|725935.1|726920.9|725920.9|25
1632827700000|2021-09-28 11:15:00|726928.7|725928.7|726987.7|725987.7|727488.4|726003.7|726927.4|725477.7|35
1632827710000|2021-09-28 11:15:10|726986.3|725986.3|726961.8|725961.8|727451.5|725999.9|726950.2|725447.1|36
1632827720000|2021-09-28 11:15:20|726962.4|725962.4|726955|725955|726997.1|725997.1|726933.9|725933.9|33
1632827730000|2021-09-28 11:15:30|726968.7|725968.7|726985.4|725985.4|727008.1|726008.1|726968.7|725968.7|35
1632827740000|2021-09-28 11:15:40|726987.7|725987.7|726940.5|725940.5|726992.6|725992.6|726938.1|725938.1|35
1632827750000|2021-09-28 11:15:50|726932.1|725932.1|726879.9|725879.9|726943.5|725943.5|726878.4|725878.4|25
1632827760000|2021-09-28 11:16:00|726888.7|725888.7|726784|725784|726888.7|725888.7|726772.8|725772.8|39
1632827770000|2021-09-28 11:16:10|726785.1|725785.1|726655.4|725655.4|727195.7|725786.9|726655.2|725184.1|38
1632827780000|2021-09-28 11:16:20|726660.1|725660.1|726625.6|725625.6|726664.7|725664.7|726613.5|725613.5|29
1632827790000|2021-09-28 11:16:30|726628|725628|726715.4|725715.4|727136.4|725715.4|726618.9|725130.3|35
1632827800000|2021-09-28 11:16:40|726713.9|725713.9|726691|725691|726719.9|725719.9|726624.7|725624.7|32
1632827810000|2021-09-28 11:16:50|726693.6|725693.6|726660.6|725660.6|726697.1|725697.1|726630|725630|36
1632827820000|2021-09-28 11:17:00|726658.3|725658.3|726691.2|725691.2|726706.3|725706.3|726658.3|725658.3|32
1632827830000|2021-09-28 11:17:10|726691.1|725691.1|726678.3|725678.3|726702.9|725702.9|726673.6|725673.6|21
1632827840000|2021-09-28 11:17:20|726677.5|725677.5|726672.5|725672.5|726691.1|725691.1|726671|725671|28
1632827850000|2021-09-28 11:17:30|726671.1|725671.1|726638.7|725638.7|726677.7|725677.7|726638.7|725638.7|25
1632827860000|2021-09-28 11:17:40|726648.3|725648.3|726588|725588|726648.3|725648.3|726570.1|725570.1|27
1632827870000|2021-09-28 11:17:50|726589.3|725589.3|726644.5|725644.5|726661|725661|726588.6|725588.6|32
1632827880000|2021-09-28 11:18:00|726641|725641|726689.4|725689.4|726689.4|725689.4|726641|725641|31
1632827890000|2021-09-28 11:18:10|726673.9|725673.9|726683.2|725683.2|726707|725707|726669.3|725669.3|32
1632827900000|2021-09-28 11:18:20|726681.8|725681.8|726679|725679|726691.9|725691.9|726675.1|725675.1|32
1632827910000|2021-09-28 11:18:30|726677.9|725677.9|726649.6|725649.6|726677.9|725677.9|726644.8|725644.8|28
1632827920000|2021-09-28 11:18:40|726652|725652|726739|725739|726739|725739|726652|725652|31
1632827930000|2021-09-28 11:18:50|726754.9|725754.9|726731.8|725731.8|726775.4|725775.4|726715|725715|36
1632827940000|2021-09-28 11:19:00|726738.7|725738.7|726715.5|725715.5|726741.7|725741.7|726705.3|725705.3|24
1632827950000|2021-09-28 11:19:10|726718.5|725718.5|726763.6|725763.6|726765|725765|726713.4|725713.4|34
1632827960000|2021-09-28 11:19:20|726763.4|725763.4|726808.8|725808.8|726808.8|725808.8|726762.6|725762.6|32
1632827970000|2021-09-28 11:19:30|726805.6|725805.6|726813.4|725813.4|726863|725863|726801.6|725801.6|37
1632827980000|2021-09-28 11:19:40|726813.8|725813.8|726849.6|725849.6|726853|725853|726812|725812|34
1632827990000|2021-09-28 11:19:50|726850.2|725850.2|726812.1|725812.1|726851.7|725851.7|726797.3|725797.3|31
1632828000000|2021-09-28 11:20:00|726809.8|725809.8|726810.9|725810.9|726822.2|725822.2|726809.2|725809.2|28
1632828010000|2021-09-28 11:20:10|726809.4|725809.4|726853.1|725853.1|726853.1|725853.1|726791.9|725791.9|34
1632828020000|2021-09-28 11:20:20|726874.7|725874.7|727013.3|726013.3|727016.9|726016.9|726874.3|725874.3|36
1632828030000|2021-09-28 11:20:30|727007.3|726007.3|727056.2|726056.2|727060.5|726060.5|727005.4|726005.4|30
1632828040000|2021-09-28 11:20:40|727064|726064|726976.2|725976.2|727064|726064|726976.2|725976.2|31
1632828050000|2021-09-28 11:20:50|726980.4|725980.4|726943.1|725943.1|727004.2|726004.2|726936.2|725936.2|33
1632828060000|2021-09-28 11:21:00|726940.9|725940.9|726915.6|725915.6|726958.7|725958.7|726915.6|725915.6|38
1632828070000|2021-09-28 11:21:10|726908|725908|726642.9|725642.9|727292.5|725915|726642.9|725126.2|37
1632828080000|2021-09-28 11:21:20|726650.3|725650.3|727170.2|725170.2|727170.2|725672.8|726637.6|725142.6|32
1632828090000|2021-09-28 11:21:30|727170|725170|727238.6|725238.6|727278.8|725760.7|726750.9|725163.8|36
1632828100000|2021-09-28 11:21:40|727234|725234|726628.2|725628.2|727235.2|725725.4|726628.2|725126.9|35
1632828110000|2021-09-28 11:21:50|726626.8|725626.8|727113.4|725113.4|727113.4|725626.8|726566.6|725065.7|38
1632828120000|2021-09-28 11:22:00|727113.7|725113.7|727147|725147|727167.2|725655.4|726608|725113.7|34
1632828130000|2021-09-28 11:22:10|726650.9|725650.9|727202.4|725202.4|727210|725650.9|726650.9|725158.8|33
1632828140000|2021-09-28 11:22:20|727173.8|725173.8|727089.6|725089.6|727185.2|725681.9|726588.1|725088.8|38
1632828150000|2021-09-28 11:22:30|727091|725091|726978.8|724978.8|727095.3|725553.5|726511.8|724969|34
1632828160000|2021-09-28 11:22:40|726986.4|724986.4|726949.7|724949.7|727000.1|725500.9|726468.6|724942.4|36
1632828170000|2021-09-28 11:22:50|726945.1|724945.1|727004.9|725004.9|727014.1|725014.1|726945.1|724945.1|37
1632828180000|2021-09-28 11:23:00|726994|724994|726462|725462|726994|725489.9|726461.1|724957.4|35
1632828190000|2021-09-28 11:23:10|726460.8|725460.8|727033.9|725033.9|727037|725536.4|726458.8|724978.8|36
1632828200000|2021-09-28 11:23:20|727039|725039|726630.9|725630.9|727104.5|725630.9|726538.2|725039|38
1632828210000|2021-09-28 11:23:30|727133.8|725133.8|727072.2|725072.2|727136.6|725626.4|726572.9|725071.1|31
1632828220000|2021-09-28 11:23:40|726570.2|725570.2|727103.9|725103.9|727121.1|725628.7|726570.2|725070.4|35
1632828230000|2021-09-28 11:23:50|727103.5|725103.5|726597.8|725597.8|727119.9|725618.5|726597.8|725097.3|38
1632828240000|2021-09-28 11:24:00|726598|725598|726672.9|725672.9|727142.7|725682.1|726598|725142.7|33
1632828250000|2021-09-28 11:24:10|726658.7|725658.7|727124.9|725124.9|727128.2|725658.7|726619.4|725121.8|33
1632828260000|2021-09-28 11:24:20|727126.4|725126.4|726593.2|725593.2|727153|725653.8|726582.3|725126.4|35
1632828270000|2021-09-28 11:24:30|726584.8|725584.8|726645|725645|726646.7|725646.7|726584.8|725584.8|36
1632828280000|2021-09-28 11:24:40|726644.1|725644.1|726614.1|725614.1|726660.7|725660.7|726614.1|725614.1|36
1632828290000|2021-09-28 11:24:50|726613.5|725613.5|726637|725637|726646.3|725646.3|726612.7|725612.7|33
1632828300000|2021-09-28 11:25:00|726649.3|725649.3|726753.3|725753.3|726764.5|725764.5|726649.3|725649.3|36
1632828310000|2021-09-28 11:25:10|726743.3|725743.3|726707.8|725707.8|727218.4|725756.7|726705.1|725201.3|37
1632828320000|2021-09-28 11:25:20|726710.3|725710.3|727208.5|725208.5|727213|725719.5|726692.5|725200.6|37
1632828330000|2021-09-28 11:25:30|727218.6|725218.6|726697|725697|727218.6|725711.3|726666.2|725218.6|39
1632828340000|2021-09-28 11:25:40|726698.5|725698.5|726690.1|725690.1|726707.1|725707.1|726682.7|725682.7|34
1632828350000|2021-09-28 11:25:50|726690.4|725690.4|726681.5|725681.5|727219|725721.6|726676.1|725215.3|33
1632828360000|2021-09-28 11:26:00|726685.6|725685.6|726547|725547|726685.6|725685.6|726546.9|725546.9|32
1632828370000|2021-09-28 11:26:10|726548.3|725548.3|726519.9|725519.9|726549|725549|726512.3|725512.3|24
1632828380000|2021-09-28 11:26:20|726520|725520|726491.3|725491.3|726535.6|725535.6|726475.9|725475.9|32
1632828390000|2021-09-28 11:26:30|726489.9|725489.9|726472.5|725472.5|726501.7|725501.7|726446.1|725446.1|33
1632828400000|2021-09-28 11:26:40|726473.5|725473.5|726496.1|725496.1|726496.8|725496.8|726466.5|725466.5|31
1632828410000|2021-09-28 11:26:50|726497.6|725497.6|726558.2|725558.2|726581.5|725581.5|726491.2|725491.2|33
1632828420000|2021-09-28 11:27:00|726557.9|725557.9|726650.2|725650.2|726650.2|725650.2|726557.1|725557.1|37
1632828430000|2021-09-28 11:27:10|726667.8|725667.8|726596.8|725596.8|726667.8|725667.8|726596.8|725596.8|36
1632828440000|2021-09-28 11:27:20|726600.4|725600.4|726530.2|725530.2|727068.3|725600.4|726528|725065.2|34
1632828450000|2021-09-28 11:27:30|726533.8|725533.8|726497|725497|726533.8|725533.8|726478.7|725478.7|33
1632828460000|2021-09-28 11:27:40|726498.1|725498.1|726524.3|725524.3|726530.9|725530.9|726495|725495|29
1632828470000|2021-09-28 11:27:50|726522.7|725522.7|726539.8|725539.8|726550.5|725550.5|726511.5|725511.5|32
1632828480000|2021-09-28 11:28:00|726539.2|725539.2|726534.2|725534.2|726549.5|725549.5|726528.1|725528.1|31
1632828490000|2021-09-28 11:28:10|726550.1|725550.1|726548.4|725548.4|726554.3|725554.3|726534.9|725534.9|28
1632828500000|2021-09-28 11:28:20|726549.2|725549.2|726522.6|725522.6|726550|725550|726504.8|725504.8|30
1632828510000|2021-09-28 11:28:30|726531.9|725531.9|726509.5|725509.5|726531.9|725531.9|726495.7|725495.7|36
1632828520000|2021-09-28 11:28:40|726512.8|725512.8|726498.2|725498.2|727012.2|725513.4|726493.1|725012.2|32
1632828530000|2021-09-28 11:28:50|726498.4|725498.4|726470.9|725470.9|726510.3|725510.3|726449.3|725449.3|28
1632828540000|2021-09-28 11:29:00|726472.7|725472.7|726610.8|725610.8|727100.9|725629.1|726472.7|725099.5|37
1632828550000|2021-09-28 11:29:10|726609.2|725609.2|726615|725615|727109.7|725623|726586|725109.7|36
1632828560000|2021-09-28 11:29:20|726618.7|725618.7|726545.1|725545.1|727072.7|725618.7|726519.7|725012.3|40
1632828570000|2021-09-28 11:29:30|726544.9|725544.9|726569.2|725569.2|726599.3|725599.3|726524.2|725524.2|35
1632828580000|2021-09-28 11:29:40|726568.1|725568.1|726637.9|725637.9|727113.3|725641.1|726547.7|725107.2|35
1632828590000|2021-09-28 11:29:50|726634.9|725634.9|726624.4|725624.4|726639.4|725639.4|726617.8|725617.8|23
1632828600000|2021-09-28 11:30:00|726613.2|725613.2|726712|725712|726712|725712|726613.2|725613.2|32
1632828610000|2021-09-28 11:30:10|726710|725710|726684.3|725684.3|726722.3|725722.3|726684.3|725684.3|36
1632828620000|2021-09-28 11:30:20|726679.5|725679.5|726705.6|725705.6|726716.8|725716.8|726679.5|725679.5|33
1632828630000|2021-09-28 11:30:30|726703.5|725703.5|726704.4|725704.4|726710.9|725710.9|726675|725675|34
1632828640000|2021-09-28 11:30:40|726704.8|725704.8|726685.1|725685.1|726709.3|725709.3|726673.9|725673.9|31
1632828650000|2021-09-28 11:30:50|726685.3|725685.3|726620.2|725620.2|726685.3|725685.3|726615.9|725615.9|32
1632828660000|2021-09-28 11:31:00|726621.5|725621.5|726626.6|725626.6|726649.1|725649.1|726612.4|725612.4|33
1632828670000|2021-09-28 11:31:10|726635.1|725635.1|726492.6|725492.6|726635.1|725635.1|726477.6|725477.6|37
1632828680000|2021-09-28 11:31:20|726492.5|725492.5|726447.6|725447.6|726492.5|725492.5|726438.8|725438.8|35
1632828690000|2021-09-28 11:31:30|726453.6|725453.6|726475.1|725475.1|726475.1|725475.1|726443.6|725443.6|34
1632828700000|2021-09-28 11:31:40|726476.1|725476.1|726465.5|725465.5|726973.4|725496.2|726465.4|724973.4|37
1632828710000|2021-09-28 11:31:50|726462|725462|726486.3|725486.3|726486.3|725486.3|726462|725462|32
1632828720000|2021-09-28 11:32:00|726478.7|725478.7|726505.2|725505.2|726510.9|725510.9|726466.5|725466.5|34
1632828730000|2021-09-28 11:32:10|726505.7|725505.7|726479|725479|726505.7|725505.7|726452.9|725452.9|35
1632828740000|2021-09-28 11:32:20|726481.7|725481.7|726556.3|725556.3|726556.3|725556.3|726479.2|725479.2|32
1632828750000|2021-09-28 11:32:30|726553.5|725553.5|726608.1|725608.1|726616.5|725616.5|726548|725548|33
1632828760000|2021-09-28 11:32:40|726610.4|725610.4|726629.3|725629.3|726664.6|725664.6|726606.2|725606.2|38
1632828770000|2021-09-28 11:32:50|726643.7|725643.7|726620.6|725620.6|726643.7|725643.7|726617.2|725617.2|34
1632828780000|2021-09-28 11:33:00|726619.2|725619.2|726643.3|725643.3|726651.5|725651.5|726618.9|725618.9|33
1632828790000|2021-09-28 11:33:10|726642.7|725642.7|726639|725639|726642.7|725642.7|726628.4|725628.4|34
1632828800000|2021-09-28 11:33:20|726646.2|725646.2|726632.7|725632.7|726660.5|725660.5|726618.4|725618.4|35
1632828810000|2021-09-28 11:33:30|726635.8|725635.8|726642.9|725642.9|726646.4|725646.4|726634.7|725634.7|26
1632828820000|2021-09-28 11:33:40|726641.1|725641.1|726585.5|725585.5|726660.1|725660.1|726585.5|725585.5|33
1632828830000|2021-09-28 11:33:50|726564|725564|726583|725583|726592.9|725592.9|726556.3|725556.3|35
1632828840000|2021-09-28 11:34:00|726585|725585|726630.3|725630.3|726645.4|725645.4|726585|725585|37
1632828850000|2021-09-28 11:34:10|726631.3|725631.3|726668.1|725668.1|726683.7|725683.7|726630.9|725630.9|34
1632828860000|2021-09-28 11:34:20|726665.4|725665.4|726654.1|725654.1|726674|725674|726649.2|725649.2|36
1632828870000|2021-09-28 11:34:30|726651.5|725651.5|726642.5|725642.5|726672.7|725672.7|726642.5|725642.5|33
1632828880000|2021-09-28 11:34:40|726643.1|725643.1|726636.5|725636.5|726658.8|725658.8|726624.1|725624.1|32
1632828890000|2021-09-28 11:34:50|726640|725640|726591.8|725591.8|726658.8|725658.8|726582.9|725582.9|34
1632828900000|2021-09-28 11:35:00|726589.8|725589.8|726606.1|725606.1|726608|725608|726589.8|725589.8|34
1632828910000|2021-09-28 11:35:10|726606.5|725606.5|726597.2|725597.2|726613.8|725613.8|726595.4|725595.4|29
1632828920000|2021-09-28 11:35:20|726596.2|725596.2|726581.8|725581.8|726607.4|725607.4|726563.1|725563.1|33
1632828930000|2021-09-28 11:35:30|726583.1|725583.1|726595.8|725595.8|726600.6|725600.6|726566|725566|36
1632828940000|2021-09-28 11:35:40|726596.8|725596.8|726536.8|725536.8|726609.4|725609.4|726535.9|725535.9|28
1632828950000|2021-09-28 11:35:50|726534.4|725534.4|726512.5|725512.5|726548|725548|726500.7|725500.7|38
1632828960000|2021-09-28 11:36:00|726510.3|725510.3|726555.6|725555.6|726569.5|725569.5|726509.7|725509.7|37
1632828970000|2021-09-28 11:36:10|726556.7|725556.7|726605.6|725605.6|726605.6|725605.6|726554.9|725554.9|34
1632828980000|2021-09-28 11:36:20|726582.4|725582.4|726571.7|725571.7|726586.5|725586.5|726555|725555|34
1632828990000|2021-09-28 11:36:30|726568.7|725568.7|726503.4|725503.4|726568.7|725568.7|726502|725502|38
1632829000000|2021-09-28 11:36:40|726514.5|725514.5|726510.8|725510.8|726517.6|725517.6|726500.9|725500.9|33
1632829010000|2021-09-28 11:36:50|726510.9|725510.9|726513.5|725513.5|726523.6|725523.6|726504.2|725504.2|30
1632829020000|2021-09-28 11:37:00|726505.5|725505.5|726494.9|725494.9|726511.8|725511.8|726466.7|725466.7|35
1632829030000|2021-09-28 11:37:10|726493.1|725493.1|726521.9|725521.9|726540.4|725540.4|726485.8|725485.8|35
1632829040000|2021-09-28 11:37:20|726528.4|725528.4|726509.2|725509.2|726562|725562|726503.9|725503.9|34
1632829050000|2021-09-28 11:37:30|726512.6|725512.6|726492.7|725492.7|726513.2|725513.2|726474.5|725474.5|34
1632829060000|2021-09-28 11:37:40|726490|725490|726494.6|725494.6|726506.5|725506.5|726474.7|725474.7|33
1632829070000|2021-09-28 11:37:50|726491.2|725491.2|726507.8|725507.8|726513.1|725513.1|726491.2|725491.2|28
1632829080000|2021-09-28 11:38:00|726510.4|725510.4|726482.2|725482.2|726518.2|725518.2|726482.2|725482.2|30
1632829090000|2021-09-28 11:38:10|726487.3|725487.3|726460.5|725460.5|726505.9|725505.9|726460.2|725460.2|35
1632829100000|2021-09-28 11:38:20|726457.3|725457.3|726430.2|725430.2|726464|725464|726407.2|725407.2|32
1632829110000|2021-09-28 11:38:30|726433.1|725433.1|726427.5|725427.5|726436.1|725436.1|726424.7|725424.7|26
1632829120000|2021-09-28 11:38:40|726426|725426|726371.1|725371.1|726426|725426|726360.6|725360.6|32
1632829130000|2021-09-28 11:38:50|726372.9|725372.9|726365.6|725365.6|726375.4|725375.4|726360.6|725360.6|29
1632829140000|2021-09-28 11:39:00|726363.5|725363.5|726371.1|725371.1|726381|725381|726359.6|725359.6|29
1632829150000|2021-09-28 11:39:10|726372.3|725372.3|726327|725327|726374.5|725374.5|726309.3|725309.3|32
1632829160000|2021-09-28 11:39:20|726327.7|725327.7|726306.3|725306.3|726327.7|725327.7|726275.4|725275.4|38
1632829170000|2021-09-28 11:39:30|726316.2|725316.2|726291.1|725291.1|726335.3|725335.3|726291.1|725291.1|36
1632829180000|2021-09-28 11:39:40|726288.1|725288.1|726288.3|725288.3|726296.1|725296.1|726278.9|725278.9|31
1632829190000|2021-09-28 11:39:50|726287.5|725287.5|726293.9|725293.9|726297.5|725297.5|726285.7|725285.7|30
1632829200000|2021-09-28 11:40:00|726292.9|725292.9|726227|725227|726302.6|725302.6|726203|725203|36
1632829210000|2021-09-28 11:40:10|726232.4|725232.4|726229.1|725229.1|726236.6|725236.6|726221.7|725221.7|31
1632829220000|2021-09-28 11:40:20|726228.5|725228.5|726107.6|725107.6|726228.8|725228.8|726107.6|725107.6|39
1632829230000|2021-09-28 11:40:30|726115|725115|726177.9|725177.9|726177.9|725177.9|726092.4|725092.4|35
1632829240000|2021-09-28 11:40:40|726177.4|725177.4|726127.4|725127.4|726200.3|725200.3|726127.4|725127.4|36
1632829250000|2021-09-28 11:40:50|726125.6|725125.6|726148.3|725148.3|726176.8|725176.8|726108.6|725108.6|36
1632829260000|2021-09-28 11:41:00|726151.9|725151.9|726106.5|725106.5|726151.9|725151.9|726106.5|725106.5|37
1632829270000|2021-09-28 11:41:10|726090.7|725090.7|726088.3|725088.3|726092.3|725092.3|726079.3|725079.3|29
1632829280000|2021-09-28 11:41:20|726088.2|725088.2|726110.1|725110.1|726114.2|725114.2|726076.5|725076.5|33
1632829290000|2021-09-28 11:41:30|726111.8|725111.8|726095.2|725095.2|726118.3|725118.3|726086.9|725086.9|32
1632829300000|2021-09-28 11:41:40|726099.2|725099.2|726084.7|725084.7|726099.2|725099.2|726075.4|725075.4|35
1632829310000|2021-09-28 11:41:50|726077.9|725077.9|726087.8|725087.8|726088.2|725088.2|726074|725074|33
1632829320000|2021-09-28 11:42:00|726089.4|725089.4|726086.3|725086.3|726111.3|725111.3|726085.3|725085.3|27
1632829330000|2021-09-28 11:42:10|726094.2|725094.2|726065.5|725065.5|726095.9|725095.9|726065.5|725065.5|32
1632829340000|2021-09-28 11:42:20|726063.8|725063.8|726043.4|725043.4|726066.7|725066.7|726010.1|725010.1|34
1632829350000|2021-09-28 11:42:30|726043.7|725043.7|726052|725052|726057.7|725057.7|726043.7|725043.7|27
1632829360000|2021-09-28 11:42:40|726063.9|725063.9|726048.6|725048.6|726063.9|725063.9|726048|725048|34
1632829370000|2021-09-28 11:42:50|726048.8|725048.8|726055.2|725055.2|726064.7|725064.7|726044.6|725044.6|31
1632829380000|2021-09-28 11:43:00|726044.7|725044.7|726065.8|725065.8|726072.6|725072.6|726044.7|725044.7|35
1632829390000|2021-09-28 11:43:10|726067.4|725067.4|726138.6|725138.6|726138.6|725138.6|726059.5|725059.5|35
1632829400000|2021-09-28 11:43:20|726136.7|725136.7|726127.1|725127.1|726138.1|725138.1|726099.3|725099.3|36
1632829410000|2021-09-28 11:43:30|726126.1|725126.1|726116.8|725116.8|726129.5|725129.5|726107.1|725107.1|36
1632829420000|2021-09-28 11:43:40|726120.5|725120.5|726190.5|725190.5|726190.5|725190.5|726110.1|725110.1|39
1632829430000|2021-09-28 11:43:50|726189.1|725189.1|726130.9|725130.9|726189.1|725189.1|726130.9|725130.9|37
1632829440000|2021-09-28 11:44:00|726136.2|725136.2|726110.8|725110.8|726619.6|725137.7|726108.7|724601.8|33
1632829450000|2021-09-28 11:44:10|726112.3|725112.3|726088.5|725088.5|726113.1|725113.1|726081.7|725081.7|34
1632829460000|2021-09-28 11:44:20|726082.2|725082.2|726057.9|725057.9|726087.2|725087.2|726057.2|725057.2|28
1632829470000|2021-09-28 11:44:30|726057.3|725057.3|726057.4|725057.4|726063.3|725063.3|726040.7|725040.7|31
1632829480000|2021-09-28 11:44:40|726042.1|725042.1|726079.8|725079.8|726079.8|725079.8|726037.5|725037.5|20
1632829490000|2021-09-28 11:44:50|726077.2|725077.2|726087.7|725087.7|726087.7|725087.7|726075.6|725075.6|29
1632829500000|2021-09-28 11:45:00|726086.5|725086.5|726053.4|725053.4|726096.6|725096.6|726044.3|725044.3|31
1632829510000|2021-09-28 11:45:10|726053.6|725053.6|726057.5|725057.5|726062.1|725062.1|726042.6|725042.6|36
1632829520000|2021-09-28 11:45:20|726066.2|725066.2|726056.9|725056.9|726069.9|725069.9|726052|725052|34
1632829530000|2021-09-28 11:45:30|726049.8|725049.8|726055.5|725055.5|726079.5|725079.5|726040.7|725040.7|33
1632829540000|2021-09-28 11:45:40|726051.7|725051.7|726048|725048|726062.5|725062.5|726046.7|725046.7|25
1632829550000|2021-09-28 11:45:50|726050.8|725050.8|725970|724970|726057.9|725057.9|725963.9|724963.9|33
1632829560000|2021-09-28 11:46:00|725968.8|724968.8|726010.8|725010.8|726011.7|725011.7|725968.8|724968.8|34
1632829570000|2021-09-28 11:46:10|726009.5|725009.5|726024|725024|726027.2|725027.2|726003.3|725003.3|39
1632829580000|2021-09-28 11:46:20|726025.9|725025.9|726007.6|725007.6|726031.4|725031.4|726002.4|725002.4|36
1632829590000|2021-09-28 11:46:30|726007.1|725007.1|726003.5|725003.5|726007.8|725007.8|725999|724999|21
1632829600000|2021-09-28 11:46:40|726002.8|725002.8|726012.2|725012.2|726025.8|725025.8|725994|724994|33
1632829610000|2021-09-28 11:46:50|726013.2|725013.2|726022.2|725022.2|726037.8|725037.8|726012.2|725012.2|35
1632829620000|2021-09-28 11:47:00|726024.9|725024.9|726047.5|725047.5|726053.7|725053.7|726010.4|725010.4|35
1632829630000|2021-09-28 11:47:10|726043.7|725043.7|726079.3|725079.3|726089.1|725089.1|726043.7|725043.7|31
1632829640000|2021-09-28 11:47:20|726081.1|725081.1|726068.3|725068.3|726087.4|725087.4|726061|725061|37
1632829650000|2021-09-28 11:47:30|726062.8|725062.8|726061.5|725061.5|726063.9|725063.9|726053.5|725053.5|33
1632829660000|2021-09-28 11:47:40|726065.2|725065.2|725984|724984|726070.5|725070.5|725984|724984|39
1632829670000|2021-09-28 11:47:50|725985.6|724985.6|725969.8|724969.8|725985.7|724985.7|725950.7|724950.7|36
1632829680000|2021-09-28 11:48:00|725958.7|724958.7|725885.7|724885.7|725967.6|724967.6|725844.1|724844.1|38
1632829690000|2021-09-28 11:48:10|725892.9|724892.9|725893.9|724893.9|725915.6|724915.6|725876.9|724876.9|33
1632829700000|2021-09-28 11:48:20|725889.1|724889.1|725935.5|724935.5|725954.5|724954.5|725886.8|724886.8|33
1632829710000|2021-09-28 11:48:30|725926.8|724926.8|725923.8|724923.8|725937.2|724937.2|725906.5|724906.5|34
1632829720000|2021-09-28 11:48:40|725927.7|724927.7|725920.9|724920.9|725928.5|724928.5|725909.1|724909.1|30
1632829730000|2021-09-28 11:48:50|725920.3|724920.3|725894.6|724894.6|725921.9|724921.9|725887.7|724887.7|31
1632829740000|2021-09-28 11:49:00|725885|724885|725948.1|724948.1|725948.1|724948.1|725879.1|724879.1|32
1632829750000|2021-09-28 11:49:10|725948.2|724948.2|725960.8|724960.8|725971.4|724971.4|725937.7|724937.7|40
1632829760000|2021-09-28 11:49:20|725962.2|724962.2|725970.3|724970.3|725979.4|724979.4|725960.9|724960.9|32
1632829770000|2021-09-28 11:49:30|725971.2|724971.2|725982.4|724982.4|725998.6|724998.6|725969.4|724969.4|33
1632829780000|2021-09-28 11:49:40|725973.4|724973.4|726040.5|725040.5|726056.9|725056.9|725972.6|724972.6|34
1632829790000|2021-09-28 11:49:50|726038.3|725038.3|725961.4|724961.4|726503.7|725067.3|725945.3|724503.7|36
1632829800000|2021-09-28 11:50:00|725968.1|724968.1|725917.9|724917.9|725978.3|724978.3|725909.1|724909.1|37
1632829810000|2021-09-28 11:50:10|725919.9|724919.9|725932.2|724932.2|725932.2|724932.2|725907.7|724907.7|37
1632829820000|2021-09-28 11:50:20|725932.3|724932.3|725911.1|724911.1|725932.3|724932.3|725901.3|724901.3|37
1632829830000|2021-09-28 11:50:30|725913.6|724913.6|725915.2|724915.2|725925.5|724925.5|725911.1|724911.1|36
1632829840000|2021-09-28 11:50:40|725913.3|724913.3|725952.5|724952.5|725960.7|724960.7|725903|724903|35
1632829850000|2021-09-28 11:50:50|725939.3|724939.3|725948.8|724948.8|725950.6|724950.6|725924.5|724924.5|37
1632829860000|2021-09-28 11:51:00|725941.2|724941.2|725973.5|724973.5|725980.7|724980.7|725927.4|724927.4|37
1632829870000|2021-09-28 11:51:10|725969.8|724969.8|725976.6|724976.6|725989.2|724989.2|725964.8|724964.8|37
1632829880000|2021-09-28 11:51:20|725963.7|724963.7|725939.6|724939.6|725974.5|724974.5|725922.8|724922.8|40
1632829890000|2021-09-28 11:51:30|726044.4|725044.4|726105.9|725105.9|726117.3|725117.3|726044.4|725044.4|33
1632829900000|2021-09-28 11:51:40|726106.4|725106.4|726098.1|725098.1|726119.1|725119.1|726077.8|725077.8|36
1632829910000|2021-09-28 11:51:50|726097.6|725097.6|726100.9|725100.9|726124.3|725124.3|726080.9|725080.9|35
1632829920000|2021-09-28 11:52:00|726089|725089|726082.1|725082.1|726100.9|725100.9|726080.3|725080.3|38
1632829930000|2021-09-28 11:52:10|726083.6|725083.6|726100|725100|726115.8|725115.8|726080.6|725080.6|35
1632829940000|2021-09-28 11:52:20|726102.2|725102.2|726148.5|725148.5|726181.4|725181.4|726094.7|725094.7|35
1632829950000|2021-09-28 11:52:30|726134.3|725134.3|726187.2|725187.2|726194.1|725194.1|726133.7|725133.7|32
1632829960000|2021-09-28 11:52:40|726184.9|725184.9|726220.7|725220.7|726232|725232|726167.1|725167.1|30
1632829970000|2021-09-28 11:52:50|726221.1|725221.1|726216.9|725216.9|726233.6|725233.6|726211.3|725211.3|30
1632829980000|2021-09-28 11:53:00|726222.6|725222.6|726224.6|725224.6|726230.5|725230.5|726218.2|725218.2|19
1632829990000|2021-09-28 11:53:10|726225.6|725225.6|726223.4|725223.4|726227.9|725227.9|726216.1|725216.1|25
1632830000000|2021-09-28 11:53:20|726225.5|725225.5|726316.8|725316.8|726316.8|725316.8|726217|725217|29
1632830010000|2021-09-28 11:53:30|726319.4|725319.4|726279|725279|726319.5|725319.5|726277.8|725277.8|28
1632830020000|2021-09-28 11:53:40|726276.9|725276.9|726273.9|725273.9|726284.5|725284.5|726254.7|725254.7|34
1632830030000|2021-09-28 11:53:50|726274|725274|726274.9|725274.9|726290.2|725290.2|726267.7|725267.7|36
1632830040000|2021-09-28 11:54:00|726277.8|725277.8|726280.4|725280.4|726290.5|725290.5|726271|725271|35
1632830050000|2021-09-28 11:54:10|726278.9|725278.9|726299.2|725299.2|726299.2|725299.2|726272.4|725272.4|33
1632830060000|2021-09-28 11:54:20|726305.5|725305.5|726375.8|725375.8|726876.9|725381.5|726305.3|724876.9|36
1632830070000|2021-09-28 11:54:30|726378.2|725378.2|726388.9|725388.9|726400|725400|726377.3|725377.3|34
1632830080000|2021-09-28 11:54:40|726387.5|725387.5|726867|724867|726869.5|725390.5|726369.5|724867|32
1632830090000|2021-09-28 11:54:50|726868.9|724868.9|726871.5|724871.5|726876.8|725384.8|726366.8|724861.1|36
1632830100000|2021-09-28 11:55:00|726868.7|724868.7|726864|724864|726871.5|725379.1|726344.8|724853.4|39
1632830110000|2021-09-28 11:55:10|726861.8|724861.8|726417.2|725417.2|726869.6|725420.4|726390|724856|38
1632830120000|2021-09-28 11:55:20|726418.2|725418.2|726399.1|725399.1|726418.2|725418.2|726389.7|725389.7|34
1632830130000|2021-09-28 11:55:30|726396.2|725396.2|726354.5|725354.5|726891.9|725404.5|726352.4|724888.9|36
1632830140000|2021-09-28 11:55:40|726355.5|725355.5|726344.1|725344.1|726360|725360|726340.5|725340.5|37
1632830150000|2021-09-28 11:55:50|726348.2|725348.2|726352.6|725352.6|726868|725380.8|726339.7|724855.6|38
1632830160000|2021-09-28 11:56:00|726347.2|725347.2|726340.9|725340.9|726353.7|725353.7|726340.9|725340.9|29
1632830170000|2021-09-28 11:56:10|726340.2|725340.2|726354.7|725354.7|726354.7|725354.7|726339.8|725339.8|35
1632830180000|2021-09-28 11:56:20|726341.1|725341.1|726335|725335|726366.9|725366.9|726335|725335|36
1632830190000|2021-09-28 11:56:30|726342.2|725342.2|726337.3|725337.3|726343.9|725343.9|726329.3|725329.3|27
1632830200000|2021-09-28 11:56:40|726341|725341|726346.4|725346.4|726356.9|725356.9|726331|725331|21
1632830210000|2021-09-28 11:56:50|726348.7|725348.7|726264.3|725264.3|726354.3|725354.3|726250.8|725250.8|31
1632830220000|2021-09-28 11:57:00|726265|725265|726301.7|725301.7|726301.7|725301.7|726262.1|725262.1|28
1632830230000|2021-09-28 11:57:10|726300.9|725300.9|726317.8|725317.8|726328.4|725328.4|726293.6|725293.6|34
1632830240000|2021-09-28 11:57:20|726316.6|725316.6|726301.7|725301.7|726316.6|725316.6|726297.4|725297.4|29
1632830250000|2021-09-28 11:57:30|726309.6|725309.6|726336.5|725336.5|726336.5|725336.5|726296.9|725296.9|36
1632830260000|2021-09-28 11:57:40|726332.9|725332.9|726331.2|725331.2|726366.3|725366.3|726327.2|725327.2|34
1632830270000|2021-09-28 11:57:50|726333.5|725333.5|726333.4|725333.4|726344.6|725344.6|726331.4|725331.4|28
1632830280000|2021-09-28 11:58:00|726324.5|725324.5|726321.3|725321.3|726334.7|725334.7|726307.8|725307.8|33
1632830290000|2021-09-28 11:58:10|726321.2|725321.2|726308.4|725308.4|726326|725326|726306|725306|35
1632830300000|2021-09-28 11:58:20|726306.8|725306.8|726308.2|725308.2|726310.5|725310.5|726274.5|725274.5|38
1632830310000|2021-09-28 11:58:30|726319.2|725319.2|726325.4|725325.4|726342.4|725342.4|726291.7|725291.7|33
1632830320000|2021-09-28 11:58:40|726324.3|725324.3|726316.5|725316.5|726333.3|725333.3|726312.9|725312.9|31
1632830330000|2021-09-28 11:58:50|726290.3|725290.3|726312.7|725312.7|726313|725313|726278.4|725278.4|28
1632830340000|2021-09-28 11:59:00|726310.1|725310.1|726359.8|725359.8|726862.6|725359.8|726310.1|724854|34
1632830350000|2021-09-28 11:59:10|726367.7|725367.7|726389.3|725389.3|726389.3|725389.3|726350.1|725350.1|32
1632830360000|2021-09-28 11:59:20|726383.5|725383.5|726377.6|725377.6|726383.7|725383.7|726372.2|725372.2|23
1632830370000|2021-09-28 11:59:30|726367.8|725367.8|726363.1|725363.1|726379.1|725379.1|726355|725355|24
1632830380000|2021-09-28 11:59:40|726365.3|725365.3|726352.7|725352.7|726365.6|725365.6|726350.3|725350.3|28
1632830390000|2021-09-28 11:59:50|726352.2|725352.2|726354.3|725354.3|726358.5|725358.5|726352.2|725352.2|23
1632830400000|2021-09-28 12:00:00|726351.3|725351.3|726442.2|725442.2|726450.6|725450.6|726349.8|725349.8|36
1632830410000|2021-09-28 12:00:10|726438.3|725438.3|726492|725492|726501.5|725501.5|726428.5|725428.5|31
1632830420000|2021-09-28 12:00:20|726490.8|725490.8|726513.9|725513.9|726527.2|725527.2|726487|725487|34
1632830430000|2021-09-28 12:00:30|726528.3|725528.3|726538.9|725538.9|726545.3|725545.3|726503.7|725503.7|34
1632830440000|2021-09-28 12:00:40|726540.4|725540.4|726416.1|725416.1|726941.7|725547.3|726416.1|724925.2|34
1632830450000|2021-09-28 12:00:50|726417.3|725417.3|726397.1|725397.1|726425.7|725425.7|726393.7|725393.7|39
1632830460000|2021-09-28 12:01:00|726397.4|725397.4|726508.2|725508.2|727030.4|725526.3|726388.2|724902.1|36
1632830470000|2021-09-28 12:01:10|726507.4|725507.4|726470.1|725470.1|727028.8|725520.3|726444.4|725028.8|38
1632830480000|2021-09-28 12:01:20|726472.3|725472.3|726483.1|725483.1|726485.2|725485.2|726458.4|725458.4|31
1632830490000|2021-09-28 12:01:30|726486.2|725486.2|726484.7|725484.7|726507.3|725507.3|726464.5|725464.5|36
1632830500000|2021-09-28 12:01:40|726472.6|725472.6|726423.5|725423.5|726959.5|725477.7|726404.9|724957.7|35
1632830510000|2021-09-28 12:01:50|726422.9|725422.9|726524.1|725524.1|727024.4|725551.4|726422.4|725010.4|33
1632830520000|2021-09-28 12:02:00|727046.4|725046.4|726515.1|725515.1|727046.4|725557.1|726514.7|725046.4|35
1632830530000|2021-09-28 12:02:10|726519.4|725519.4|726469.4|725469.4|726519.4|725519.4|726469.4|725469.4|29
1632830540000|2021-09-28 12:02:20|726464.1|725464.1|726321.5|725321.5|726464.1|725464.1|726321.5|725321.5|40
1632830550000|2021-09-28 12:02:30|726321.7|725321.7|726326.6|725326.6|726332.9|725332.9|726315.9|725315.9|28
1632830560000|2021-09-28 12:02:40|726323.3|725323.3|726338.6|725338.6|726356.3|725356.3|726308.8|725308.8|30
1632830570000|2021-09-28 12:02:50|726347.5|725347.5|726324.1|725324.1|726361|725361|726324.1|725324.1|29
1632830580000|2021-09-28 12:03:00|726314.6|725314.6|726316.1|725316.1|726321.2|725321.2|726305.1|725305.1|30
1632830590000|2021-09-28 12:03:10|726315.8|725315.8|726317.8|725317.8|726346.3|725346.3|726313.4|725313.4|26
1632830600000|2021-09-28 12:03:20|726320|725320|726199.1|725199.1|726332.4|725332.4|726196.1|725196.1|39
1632830610000|2021-09-28 12:03:30|726207.3|725207.3|726190.2|725190.2|726212.2|725212.2|726190.2|725190.2|33
1632830620000|2021-09-28 12:03:40|726197.9|725197.9|726212.7|725212.7|726224.8|725224.8|726186.4|725186.4|37
1632830630000|2021-09-28 12:03:50|726213.2|725213.2|726248.1|725248.1|726765.5|725254.7|726201.3|724765.5|35
1632830640000|2021-09-28 12:04:00|726257.2|725257.2|726231.7|725231.7|726257.2|725257.2|726226.3|725226.3|37
1632830650000|2021-09-28 12:04:10|726231|725231|726233.4|725233.4|726257|725257|726231|725231|37
1632830660000|2021-09-28 12:04:20|726243.5|725243.5|726160.7|725160.7|726243.5|725243.5|726155.6|725155.6|37
1632830670000|2021-09-28 12:04:30|726156.8|725156.8|726142.4|725142.4|726160.7|725160.7|726142.4|725142.4|32
1632830680000|2021-09-28 12:04:40|726144.8|725144.8|726187.1|725187.1|726192.4|725192.4|726139.4|725139.4|36
1632830690000|2021-09-28 12:04:50|726187.2|725187.2|726276.4|725276.4|726298.4|725298.4|726186.1|725186.1|38
1632830700000|2021-09-28 12:05:00|726273.9|725273.9|726236.7|725236.7|726274.9|725274.9|726224.8|725224.8|35
1632830710000|2021-09-28 12:05:10|726236|725236|726314.6|725314.6|726324|725324|726235.2|725235.2|36
1632830720000|2021-09-28 12:05:20|726319|725319|726303.2|725303.2|726325.8|725325.8|726297.6|725297.6|36
1632830730000|2021-09-28 12:05:30|726302.5|725302.5|726364.4|725364.4|726370|725370|726299.5|725299.5|37
1632830740000|2021-09-28 12:05:40|726365|725365|726403.5|725403.5|726419.8|725419.8|726360.9|725360.9|33
1632830750000|2021-09-28 12:05:50|726403.6|725403.6|726454.3|725454.3|726454.3|725454.3|726395|725395|27
1632830760000|2021-09-28 12:06:00|726453.6|725453.6|726431.3|725431.3|726464.2|725464.2|726431.3|725431.3|33
1632830770000|2021-09-28 12:06:10|726432.1|725432.1|726438.7|725438.7|726441.9|725441.9|726423.8|725423.8|32
1632830780000|2021-09-28 12:06:20|726437.7|725437.7|726442.7|725442.7|726454.7|725454.7|726437.7|725437.7|30
1632830790000|2021-09-28 12:06:30|726454.3|725454.3|726457.5|725457.5|726461.9|725461.9|726435.7|725435.7|33
1632830800000|2021-09-28 12:06:40|726439.2|725439.2|726443.4|725443.4|726956|725455.9|726439|724950|36
1632830810000|2021-09-28 12:06:50|726442.9|725442.9|726439|725439|726452.1|725452.1|726427.3|725427.3|31
1632830820000|2021-09-28 12:07:00|726447.6|725447.6|726432.9|725432.9|726447.6|725447.6|726399.7|725399.7|31
1632830830000|2021-09-28 12:07:10|726433.7|725433.7|726453|725453|726470.8|725470.8|726433.7|725433.7|26
1632830840000|2021-09-28 12:07:20|726451.2|725451.2|726466.9|725466.9|726475.5|725475.5|726444.9|725444.9|26
1632830850000|2021-09-28 12:07:30|726465|725465|726477.8|725477.8|726481|725481|726455.9|725455.9|38
1632830860000|2021-09-28 12:07:40|726477.5|725477.5|726475.7|725475.7|726538.9|725538.9|726467.4|725467.4|36
1632830870000|2021-09-28 12:07:50|726479.7|725479.7|726485.2|725485.2|726495.3|725495.3|726475.3|725475.3|32
1632830880000|2021-09-28 12:08:00|726495.3|725495.3|726466.6|725466.6|726495.3|725495.3|726408.3|725408.3|33
1632830890000|2021-09-28 12:08:10|726471.6|725471.6|726344.8|725344.8|726944.7|725493.7|726323.8|724942.1|40
1632830900000|2021-09-28 12:08:20|726346.8|725346.8|726410.4|725410.4|726415.7|725415.7|726341.5|725341.5|32
1632830910000|2021-09-28 12:08:30|726419.2|725419.2|726405.1|725405.1|726419.2|725419.2|726384|725384|30
1632830920000|2021-09-28 12:08:40|726406.1|725406.1|726456.3|725456.3|726458.4|725458.4|726403.5|725403.5|28
1632830930000|2021-09-28 12:08:50|726454.7|725454.7|726499.5|725499.5|726982.7|725508.8|726447.4|724982.5|27
1632830940000|2021-09-28 12:09:00|726490.5|725490.5|726503.1|725503.1|726511.1|725511.1|726487.5|725487.5|21
1632830950000|2021-09-28 12:09:10|726507.5|725507.5|726531.4|725531.4|726534.2|725534.2|726504.5|725504.5|31
1632830960000|2021-09-28 12:09:20|726525.1|725525.1|726494.3|725494.3|726530.3|725530.3|726484.6|725484.6|22
1632830970000|2021-09-28 12:09:30|726499.7|725499.7|726497.1|725497.1|726518.5|725518.5|726496|725496|25
1632830980000|2021-09-28 12:09:40|726495.7|725495.7|726485.4|725485.4|726500.8|725500.8|726452.8|725452.8|35
1632830990000|2021-09-28 12:09:50|726480.7|725480.7|726479.4|725479.4|726480.7|725480.7|726455.9|725455.9|30
1632831000000|2021-09-28 12:10:00|726474.7|725474.7|726407.7|725407.7|726475.3|725475.3|726407.7|725407.7|30
1632831010000|2021-09-28 12:10:10|726408.2|725408.2|726394.8|725394.8|726412.9|725412.9|726394.8|725394.8|31
1632831020000|2021-09-28 12:10:20|726395.9|725395.9|726304.1|725304.1|726395.9|725395.9|726301.9|725301.9|29
1632831030000|2021-09-28 12:10:30|726303.8|725303.8|726325.5|725325.5|726341.6|725341.6|726303.8|725303.8|33
1632831040000|2021-09-28 12:10:40|726321|725321|726313.8|725313.8|726321|725321|726269.4|725269.4|38
1632831050000|2021-09-28 12:10:50|726312.3|725312.3|726309.8|725309.8|726324.8|725324.8|726299|725299|37
1632831060000|2021-09-28 12:11:00|726306.8|725306.8|726245.3|725245.3|726318.1|725318.1|726237.8|725237.8|39
1632831070000|2021-09-28 12:11:10|726238.1|725238.1|726208.7|725208.7|726244.9|725244.9|726207.7|725207.7|31
1632831080000|2021-09-28 12:11:20|726203.3|725203.3|726214.6|725214.6|726219.1|725219.1|726200.8|725200.8|32
1632831090000|2021-09-28 12:11:30|726213.6|725213.6|726226.6|725226.6|726228.6|725228.6|726210.3|725210.3|29
1632831100000|2021-09-28 12:11:40|726234.6|725234.6|726272|725272|726281.8|725281.8|726221.3|725221.3|31
1632831110000|2021-09-28 12:11:50|726272.9|725272.9|726226.9|725226.9|726279.8|725279.8|726223.9|725223.9|26
1632831120000|2021-09-28 12:12:00|726227.1|725227.1|726300.8|725300.8|726315.7|725315.7|726217.8|725217.8|37
1632831130000|2021-09-28 12:12:10|726301.1|725301.1|726303.2|725303.2|726309.5|725309.5|726297.7|725297.7|37
1632831140000|2021-09-28 12:12:20|726299.7|725299.7|726288.6|725288.6|726302|725302|726282.3|725282.3|34
1632831150000|2021-09-28 12:12:30|726281|725281|726297.8|725297.8|726306.5|725306.5|726280.3|725280.3|33
1632831160000|2021-09-28 12:12:40|726297.2|725297.2|726277.1|725277.1|726325.5|725325.5|726268.3|725268.3|33
1632831170000|2021-09-28 12:12:50|726275.6|725275.6|726274.7|725274.7|726279.7|725279.7|726267.1|725267.1|20
1632831180000|2021-09-28 12:13:00|726279.7|725279.7|726359.4|725359.4|726359.4|725359.4|726273.8|725273.8|33
1632831190000|2021-09-28 12:13:10|726352.2|725352.2|726340|725340|726361.6|725361.6|726340|725340|33
1632831200000|2021-09-28 12:13:20|726335.9|725335.9|726313|725313|726356.3|725356.3|726311.8|725311.8|36
1632831210000|2021-09-28 12:13:30|726319.4|725319.4|726292.7|725292.7|726332.5|725332.5|726282.8|725282.8|34
1632831220000|2021-09-28 12:13:40|726291.1|725291.1|726256.5|725256.5|726291.1|725291.1|726251|725251|36
1632831230000|2021-09-28 12:13:50|726257.4|725257.4|726247.9|725247.9|726257.4|725257.4|726238.9|725238.9|33
1632831240000|2021-09-28 12:14:00|726248.6|725248.6|726217.7|725217.7|726267.6|725267.6|726212.2|725212.2|35
1632831250000|2021-09-28 12:14:10|726218.3|725218.3|726239.7|725239.7|726255.7|725255.7|726218.3|725218.3|33
1632831260000|2021-09-28 12:14:20|726240.2|725240.2|726246.6|725246.6|726271.5|725271.5|726228.5|725228.5|37
1632831270000|2021-09-28 12:14:30|726246.2|725246.2|726243.1|725243.1|726254.7|725254.7|726233.9|725233.9|36
1632831280000|2021-09-28 12:14:40|726245.2|725245.2|726248.1|725248.1|726248.1|725248.1|726229.1|725229.1|37
1632831290000|2021-09-28 12:14:50|726251.1|725251.1|726275.7|725275.7|726275.7|725275.7|726240.4|725240.4|35
1632831300000|2021-09-28 12:15:00|726276|725276|726138|725138|726276.6|725276.6|726138|725138|37
1632831310000|2021-09-28 12:15:10|726136.3|725136.3|726080.4|725080.4|726154.5|725154.5|726080.4|725080.4|36
1632831320000|2021-09-28 12:15:20|726099.4|725099.4|726114.9|725114.9|726114.9|725114.9|726086.6|725086.6|36
1632831330000|2021-09-28 12:15:30|726108.5|725108.5|726144.7|725144.7|726153.1|725153.1|726104.8|725104.8|27
1632831340000|2021-09-28 12:15:40|726146.8|725146.8|726190.9|725190.9|726203.4|725203.4|726143.7|725143.7|39
1632831350000|2021-09-28 12:15:50|726191|725191|726174.3|725174.3|726191|725191|726161.8|725161.8|31
1632831360000|2021-09-28 12:16:00|726174|725174|726101.5|725101.5|726174|725174|726099.4|725099.4|36
1632831370000|2021-09-28 12:16:10|726103.1|725103.1|726075.4|725075.4|726103.5|725103.5|726068.7|725068.7|38
1632831380000|2021-09-28 12:16:20|726074.9|725074.9|726086.2|725086.2|726086.2|725086.2|726069.7|725069.7|33
1632831390000|2021-09-28 12:16:30|726079.2|725079.2|726068.3|725068.3|726099.9|725099.9|726068|725068|28
1632831400000|2021-09-28 12:16:40|726070|725070|726088.1|725088.1|726088.1|725088.1|726070|725070|25
1632831410000|2021-09-28 12:16:50|726084.1|725084.1|726087.1|725087.1|726106.6|725106.6|726084.1|725084.1|31
1632831420000|2021-09-28 12:17:00|726087.7|725087.7|726076.5|725076.5|726091.9|725091.9|726070.5|725070.5|34
1632831430000|2021-09-28 12:17:10|726072.8|725072.8|726118.1|725118.1|726140|725140|726072.3|725072.3|39
1632831440000|2021-09-28 12:17:20|726122.8|725122.8|726122|725122|726127|725127|726115.7|725115.7|36
1632831450000|2021-09-28 12:17:30|726120.1|725120.1|726117.4|725117.4|726125.3|725125.3|726108.9|725108.9|36
1632831460000|2021-09-28 12:17:40|726116.4|725116.4|726180.7|725180.7|726189|725189|726114|725114|31
1632831470000|2021-09-28 12:17:50|726177.4|725177.4|726221.5|725221.5|726228.7|725228.7|726154.9|725154.9|32
1632831480000|2021-09-28 12:18:00|726221.4|725221.4|726226.2|725226.2|726226.2|725226.2|726215.7|725215.7|26
1632831490000|2021-09-28 12:18:10|726223.3|725223.3|726223.6|725223.6|726226.9|725226.9|726215.3|725215.3|22
1632831500000|2021-09-28 12:18:20|726223|725223|726161.4|725161.4|726223|725223|726159.6|725159.6|26
1632831510000|2021-09-28 12:18:30|726152.2|725152.2|726112|725112|726155.7|725155.7|726112|725112|29
1632831520000|2021-09-28 12:18:40|726112.6|725112.6|726100.9|725100.9|726116.4|725116.4|726100.9|725100.9|33
1632831530000|2021-09-28 12:18:50|726100.5|725100.5|726130.4|725130.4|726131.6|725131.6|726073.8|725073.8|34
1632831540000|2021-09-28 12:19:00|726129.7|725129.7|726131.3|725131.3|726136|725136|726118.6|725118.6|36
1632831550000|2021-09-28 12:19:10|726133.9|725133.9|726122.6|725122.6|726135.8|725135.8|726116.8|725116.8|28
1632831560000|2021-09-28 12:19:20|726125.9|725125.9|726112|725112|726125.9|725125.9|726097.7|725097.7|30
1632831570000|2021-09-28 12:19:30|726109.2|725109.2|726083.7|725083.7|726112.9|725112.9|726081.7|725081.7|35
1632831580000|2021-09-28 12:19:40|726078.4|725078.4|726082.2|725082.2|726114.1|725114.1|726077|725077|35
1632831590000|2021-09-28 12:19:50|726079.1|725079.1|726042.7|725042.7|726097.5|725097.5|726035.4|725035.4|32
1632831600000|2021-09-28 12:20:00|726052.9|725052.9|726020.2|725020.2|726052.9|725052.9|726017.2|725017.2|39
1632831610000|2021-09-28 12:20:10|726018.1|725018.1|725920.3|724920.3|726024.6|725024.6|725920.3|724920.3|35
1632831620000|2021-09-28 12:20:20|725903.2|724903.2|725971.6|724971.6|725980.6|724980.6|725903.2|724903.2|37
1632831630000|2021-09-28 12:20:30|725971|724971|725984.4|724984.4|726011.4|725011.4|725966.3|724966.3|35
1632831640000|2021-09-28 12:20:40|725983.7|724983.7|726000.5|725000.5|726040.9|725040.9|725983.5|724983.5|35
1632831650000|2021-09-28 12:20:50|726005.3|725005.3|725942.3|724942.3|726005.3|725005.3|725936.2|724936.2|35
1632831660000|2021-09-28 12:21:00|725935.8|724935.8|725947.5|724947.5|725953.2|724953.2|725935.8|724935.8|33
1632831670000|2021-09-28 12:21:10|725949.1|724949.1|725973.5|724973.5|725973.5|724973.5|725946.2|724946.2|30
1632831680000|2021-09-28 12:21:20|725971.6|724971.6|725958.7|724958.7|725973.2|724973.2|725953|724953|35
1632831690000|2021-09-28 12:21:30|725963.3|724963.3|725959.8|724959.8|725969.3|724969.3|725955.7|724955.7|37
1632831700000|2021-09-28 12:21:40|725958.3|724958.3|725955.7|724955.7|726002.7|725002.7|725949.9|724949.9|38
1632831710000|2021-09-28 12:21:50|725992.6|724992.6|725957.6|724957.6|725992.6|724992.6|725937|724937|34
1632831720000|2021-09-28 12:22:00|725954.5|724954.5|726101.6|725101.6|726490.2|725131.7|725936.6|724490.2|39
1632831730000|2021-09-28 12:22:10|726101.7|725101.7|726095.5|725095.5|726114|725114|726088.3|725088.3|37
1632831740000|2021-09-28 12:22:20|726090.3|725090.3|726088.3|725088.3|726098.3|725098.3|726010.7|725010.7|36
1632831750000|2021-09-28 12:22:30|726078.8|725078.8|726039.1|725039.1|726078.8|725078.8|726034.3|725034.3|35
1632831760000|2021-09-28 12:22:40|726032.7|725032.7|725995.3|724995.3|726033.6|725033.6|725988.3|724988.3|37
1632831770000|2021-09-28 12:22:50|725990.8|724990.8|725990|724990|726005.5|725005.5|725988.9|724988.9|38
1632831780000|2021-09-28 12:23:00|725990.7|724990.7|726055.8|725055.8|726064.9|725064.9|725987.6|724987.6|40
1632831790000|2021-09-28 12:23:10|726040.6|725040.6|726047.3|725047.3|726054.1|725054.1|726037.9|725037.9|37
1632831800000|2021-09-28 12:23:20|726054|725054|726023.4|725023.4|726063.7|725063.7|726023.4|725023.4|36
1632831810000|2021-09-28 12:23:30|726027.7|725027.7|726019.2|725019.2|726039|725039|726018.1|725018.1|34
1632831820000|2021-09-28 12:23:40|726021.6|725021.6|725931.5|724931.5|726021.6|725021.6|725931.5|724931.5|34
1632831830000|2021-09-28 12:23:50|725934.5|724934.5|725930.4|724930.4|725945.9|724945.9|725918.9|724918.9|26
1632831840000|2021-09-28 12:24:00|725924.6|724924.6|725971.9|724971.9|725983.4|724983.4|725924.6|724924.6|36
1632831850000|2021-09-28 12:24:10|725968.3|724968.3|725952.2|724952.2|725983|724983|725952.2|724952.2|35
1632831860000|2021-09-28 12:24:20|725964.8|724964.8|725970.9|724970.9|725993.8|724993.8|725964.8|724964.8|32
1632831870000|2021-09-28 12:24:30|725972.5|724972.5|726013.5|725013.5|726013.5|725013.5|725968.7|724968.7|36
1632831880000|2021-09-28 12:24:40|726006.8|725006.8|726099.1|725099.1|726121.4|725121.4|726003.2|725003.2|38
1632831890000|2021-09-28 12:24:50|726099|725099|726118.7|725118.7|726136|725136|726092.5|725092.5|38
1632831900000|2021-09-28 12:25:00|726127.7|725127.7|726285.1|725285.1|726302.9|725302.9|726127.7|725127.7|37
1632831910000|2021-09-28 12:25:10|726281.6|725281.6|726285.4|725285.4|726287|725287|726277.8|725277.8|34
1632831920000|2021-09-28 12:25:20|726281.7|725281.7|726267|725267|726303.6|725303.6|726259|725259|31
1632831930000|2021-09-28 12:25:30|726285.1|725285.1|726284.5|725284.5|726290.8|725290.8|726260.5|725260.5|33
1632831940000|2021-09-28 12:25:40|726299.5|725299.5|726281.8|725281.8|726299.5|725299.5|726273.4|725273.4|35
1632831950000|2021-09-28 12:25:50|726273.6|725273.6|726291|725291|726291.6|725291.6|726264.7|725264.7|33
1632831960000|2021-09-28 12:26:00|726281.1|725281.1|726288.3|725288.3|726294.4|725294.4|726270.7|725270.7|30
1632831970000|2021-09-28 12:26:10|726293.1|725293.1|726214.7|725214.7|726293.1|725293.1|726214.7|725214.7|34
1632831980000|2021-09-28 12:26:20|726219|725219|726180.1|725180.1|726242|725242|726180.1|725180.1|37
1632831990000|2021-09-28 12:26:30|726211.2|725211.2|726184.8|725184.8|726214.4|725214.4|726164.8|725164.8|37
1632832000000|2021-09-28 12:26:40|726187.7|725187.7|726222.9|725222.9|726249|725249|726187.7|725187.7|39
1632832010000|2021-09-28 12:26:50|726223.4|725223.4|726197.2|725197.2|726223.4|725223.4|726189.1|725189.1|36
1632832020000|2021-09-28 12:27:00|726200.2|725200.2|726235.7|725235.7|726258.2|725258.2|726185.2|725185.2|39
1632832030000|2021-09-28 12:27:10|726225.8|725225.8|726246.4|725246.4|726260.9|725260.9|726188.8|725188.8|39
1632832040000|2021-09-28 12:27:20|726247.6|725247.6|726260.1|725260.1|726269.7|725269.7|726240.1|725240.1|37
1632832050000|2021-09-28 12:27:30|726261.3|725261.3|726277.5|725277.5|726277.5|725277.5|726222.7|725222.7|32
1632832060000|2021-09-28 12:27:40|726283.5|725283.5|726243.7|725243.7|726296.8|725296.8|726243.7|725243.7|34
1632832070000|2021-09-28 12:27:50|726237.6|725237.6|726249.8|725249.8|726262.9|725262.9|726237.6|725237.6|31
1632832080000|2021-09-28 12:28:00|726250.2|725250.2|726252.8|725252.8|726270.8|725270.8|726246.1|725246.1|33
1632832090000|2021-09-28 12:28:10|726248|725248|726252.7|725252.7|726262.2|725262.2|726233.5|725233.5|35
1632832100000|2021-09-28 12:28:20|726242|725242|726270.8|725270.8|726285.2|725285.2|726242|725242|28
1632832110000|2021-09-28 12:28:30|726268.8|725268.8|726257.2|725257.2|726268.8|725268.8|726239.2|725239.2|34
1632832120000|2021-09-28 12:28:40|726247.1|725247.1|726239.5|725239.5|726256|725256|726234.1|725234.1|32
1632832130000|2021-09-28 12:28:50|726239.4|725239.4|726240.6|725240.6|726245.9|725245.9|726232.2|725232.2|35
1632832140000|2021-09-28 12:29:00|726238.2|725238.2|726241.2|725241.2|726248.9|725248.9|726229.7|725229.7|31
1632832150000|2021-09-28 12:29:10|726239.5|725239.5|726242.1|725242.1|726261.5|725261.5|726227.2|725227.2|34
1632832160000|2021-09-28 12:29:20|726243.7|725243.7|726232.7|725232.7|726246.4|725246.4|726221.9|725221.9|31
1632832170000|2021-09-28 12:29:30|726238.8|725238.8|726233.6|725233.6|726252.7|725252.7|726233.6|725233.6|34
1632832180000|2021-09-28 12:29:40|726233.1|725233.1|726243|725243|726285|725285|726233.1|725233.1|32
1632832190000|2021-09-28 12:29:50|726253.4|725253.4|726708.3|724708.3|726753.7|725253.4|726248.1|724698.8|30
1632832200000|2021-09-28 12:30:00|726708.2|724708.2|726246.5|725246.5|726711.5|725247.5|726200.9|724705.1|33
1632832210000|2021-09-28 12:30:10|726253|725253|726214.3|725214.3|726256|725256|726211.4|725211.4|31
1632832220000|2021-09-28 12:30:20|726212.8|725212.8|726236.4|725236.4|726245.1|725245.1|726185.2|725185.2|32
1632832230000|2021-09-28 12:30:30|726235.4|725235.4|726216.2|725216.2|726236.1|725236.1|726216.2|725216.2|30
1632832240000|2021-09-28 12:30:40|726211.8|725211.8|726186.2|725186.2|726235.2|725235.2|726177.2|725177.2|35
1632832250000|2021-09-28 12:30:50|726174.7|725174.7|726037.1|725037.1|726185.6|725185.6|725969.6|724969.6|39
1632832260000|2021-09-28 12:31:00|726068.1|725068.1|726124.7|725124.7|726132.1|725132.1|726063|725063|39
1632832270000|2021-09-28 12:31:10|726128.4|725128.4|726141.2|725141.2|726194.1|725194.1|726128.4|725128.4|38
1632832280000|2021-09-28 12:31:20|726146.2|725146.2|726163.2|725163.2|726165.3|725165.3|726124.3|725124.3|36
1632832290000|2021-09-28 12:31:30|726181.4|725181.4|726190.3|725190.3|726192|725192|726173.8|725173.8|30
1632832300000|2021-09-28 12:31:40|726192|725192|726189.1|725189.1|726208|725208|726172.4|725172.4|32
1632832310000|2021-09-28 12:31:50|726188.1|725188.1|726155.7|725155.7|726195.9|725195.9|726145.7|725145.7|36
1632832320000|2021-09-28 12:32:00|726148.7|725148.7|726159.5|725159.5|726166|725166|726128.2|725128.2|33
1632832330000|2021-09-28 12:32:10|726170.5|725170.5|726156.8|725156.8|726170.5|725170.5|726155.1|725155.1|29
1632832340000|2021-09-28 12:32:20|726161.9|725161.9|726091.1|725091.1|726161.9|725161.9|726091.1|725091.1|24
1632832350000|2021-09-28 12:32:30|726083.8|725083.8|726152.3|725152.3|726176.9|725176.9|726079.9|725079.9|40
1632832360000|2021-09-28 12:32:40|726145|725145|726135.2|725135.2|726178.9|725178.9|726135.2|725135.2|40
1632832370000|2021-09-28 12:32:50|726135.3|725135.3|726074.7|725074.7|726145.4|725145.4|726071.7|725071.7|38
1632832380000|2021-09-28 12:33:00|726092.5|725092.5|726050|725050|726092.5|725092.5|726030.2|725030.2|39
1632832390000|2021-09-28 12:33:10|726053.4|725053.4|725988.9|724988.9|726054.9|725054.9|725988.9|724988.9|37
1632832400000|2021-09-28 12:33:20|725998.4|724998.4|726019|725019|726034.3|725034.3|725974.5|724974.5|35
1632832410000|2021-09-28 12:33:30|726018.8|725018.8|725969.3|724969.3|726027.8|725027.8|725940.8|724940.8|37
1632832420000|2021-09-28 12:33:40|725966|724966|726035.4|725035.4|726035.4|725035.4|725966|724966|35
1632832430000|2021-09-28 12:33:50|726023.6|725023.6|726065|725065|726065|725065|726020.8|725020.8|34
1632832440000|2021-09-28 12:34:00|726069.3|725069.3|726079.9|725079.9|726085.5|725085.5|726029.5|725029.5|40
1632832450000|2021-09-28 12:34:10|726082.3|725082.3|726070.9|725070.9|726094.5|725094.5|726057.6|725057.6|32
1632832460000|2021-09-28 12:34:20|726071.2|725071.2|726131.4|725131.4|726131.4|725131.4|726066.1|725066.1|35
1632832470000|2021-09-28 12:34:30|726145.5|725145.5|726061.5|725061.5|726145.5|725145.5|726061.5|725061.5|40
1632832480000|2021-09-28 12:34:40|726042.2|725042.2|726064.4|725064.4|726067|725067|726040.4|725040.4|35
1632832490000|2021-09-28 12:34:50|726063.5|725063.5|726064.4|725064.4|726066.4|725066.4|726048.7|725048.7|28
1632832500000|2021-09-28 12:35:00|726052.9|725052.9|726075.3|725075.3|726111|725111|726052.9|725052.9|37
1632832510000|2021-09-28 12:35:10|726090.2|725090.2|726211.6|725211.6|726211.6|725211.6|726086.3|725086.3|36
1632832520000|2021-09-28 12:35:20|726200.9|725200.9|726190.2|725190.2|726222.5|725222.5|726190.2|725190.2|39
1632832530000|2021-09-28 12:35:30|726178|725178|726182|725182|726207.6|725207.6|726169.6|725169.6|26
1632832540000|2021-09-28 12:35:40|726179.5|725179.5|726182.4|725182.4|726189.5|725189.5|726171.8|725171.8|23
1632832550000|2021-09-28 12:35:50|726184.5|725184.5|726174.7|725174.7|726184.8|725184.8|726171.7|725171.7|24
1632832560000|2021-09-28 12:36:00|726174.5|725174.5|726178.7|725178.7|726180.9|725180.9|726171.9|725171.9|26
1632832570000|2021-09-28 12:36:10|726180|725180|726128.6|725128.6|726184.1|725184.1|726126.2|725126.2|33
1632832580000|2021-09-28 12:36:20|726133.6|725133.6|726173.6|725173.6|726178.4|725178.4|726132|725132|30
1632832590000|2021-09-28 12:36:30|726167|725167|726169.2|725169.2|726198.3|725198.3|726166.6|725166.6|31
1632832600000|2021-09-28 12:36:40|726170.3|725170.3|726192.1|725192.1|726195.8|725195.8|726165.8|725165.8|36
1632832610000|2021-09-28 12:36:50|726196.6|725196.6|726202.9|725202.9|726241.9|725241.9|726187.3|725187.3|35
1632832620000|2021-09-28 12:37:00|726212.5|725212.5|726262.4|725262.4|726292.4|725292.4|726208.6|725208.6|39
1632832630000|2021-09-28 12:37:10|726259.7|725259.7|726269.8|725269.8|726280.5|725280.5|726252.3|725252.3|35
1632832640000|2021-09-28 12:37:20|726265.3|725265.3|726289.7|725289.7|726289.7|725289.7|726251.9|725251.9|37
1632832650000|2021-09-28 12:37:30|726295.2|725295.2|726289.9|725289.9|726310.4|725310.4|726285.3|725285.3|39
1632832660000|2021-09-28 12:37:40|726289.6|725289.6|726261|725261|726290|725290|726258.6|725258.6|35
1632832670000|2021-09-28 12:37:50|726260.4|725260.4|726274.1|725274.1|726282.3|725282.3|726259.8|725259.8|37
1632832680000|2021-09-28 12:38:00|726274.4|725274.4|726287.5|725287.5|726327.8|725327.8|726257.4|725257.4|38
1632832690000|2021-09-28 12:38:10|726262.6|725262.6|726100.6|725100.6|726266.8|725266.8|726088.7|725088.7|37
1632832700000|2021-09-28 12:38:20|726104.8|725104.8|726110.1|725110.1|726116.6|725116.6|726097.4|725097.4|35
1632832710000|2021-09-28 12:38:30|726111.3|725111.3|726177.3|725177.3|726177.3|725177.3|726107.2|725107.2|35
1632832720000|2021-09-28 12:38:40|726190.2|725190.2|726175.2|725175.2|726207.5|725207.5|726169.9|725169.9|35
1632832730000|2021-09-28 12:38:50|726174|725174|726244.3|725244.3|726255.4|725255.4|726174|725174|34
1632832740000|2021-09-28 12:39:00|726248.2|725248.2|726283.7|725283.7|726290.2|725290.2|726241.2|725241.2|38
1632832750000|2021-09-28 12:39:10|726274.1|725274.1|726282.7|725282.7|726296.6|725296.6|726266.4|725266.4|39
1632832760000|2021-09-28 12:39:20|726286.5|725286.5|726266.8|725266.8|726290.6|725290.6|726266.8|725266.8|36
1632832770000|2021-09-28 12:39:30|726273.8|725273.8|726241.5|725241.5|726306.7|725306.7|726241|725241|38
1632832780000|2021-09-28 12:39:40|726243|725243|726322.5|725322.5|726332.7|725332.7|726241.6|725241.6|35
1632832790000|2021-09-28 12:39:50|726324.4|725324.4|726316.8|725316.8|726339.1|725339.1|726311.1|725311.1|36
1632832800000|2021-09-28 12:40:00|726339.2|725339.2|726322.7|725322.7|726339.2|725339.2|726309.6|725309.6|34
1632832810000|2021-09-28 12:40:10|726322|725322|726344.8|725344.8|726354.5|725354.5|726318|725318|38
1632832820000|2021-09-28 12:40:20|726339.1|725339.1|726363.7|725363.7|726365.7|725365.7|726334.4|725334.4|40
1632832830000|2021-09-28 12:40:30|726350.5|725350.5|726342.2|725342.2|726377|725377|726342.2|725342.2|38
1632832840000|2021-09-28 12:40:40|726359.6|725359.6|726328.9|725328.9|726359.6|725359.6|726307.5|725307.5|39
1632832850000|2021-09-28 12:40:50|726325.4|725325.4|726341.7|725341.7|726361.7|725361.7|726312.5|725312.5|40
1632832860000|2021-09-28 12:41:00|726343.8|725343.8|726422.5|725422.5|726422.5|725422.5|726338.2|725338.2|40
1632832870000|2021-09-28 12:41:10|726399.6|725399.6|726392.5|725392.5|726411.2|725411.2|726388.8|725388.8|37
1632832880000|2021-09-28 12:41:20|726393.1|725393.1|726382.2|725382.2|726393.2|725393.2|726363.6|725363.6|31
1632832890000|2021-09-28 12:41:30|726377.2|725377.2|726384.4|725384.4|726390.2|725390.2|726367.9|725367.9|38
1632832900000|2021-09-28 12:41:40|726373.8|725373.8|726423.3|725423.3|726439|725439|726373.5|725373.5|36
1632832910000|2021-09-28 12:41:50|726413.5|725413.5|726458.4|725458.4|726458.4|725458.4|726409.9|725409.9|34
1632832920000|2021-09-28 12:42:00|726456.9|725456.9|726517.7|725517.7|726522.8|725522.8|726454|725454|38
1632832930000|2021-09-28 12:42:10|726513.1|725513.1|726518.9|725518.9|726564.3|725564.3|726501|725501|37
1632832940000|2021-09-28 12:42:20|726516.4|725516.4|726461.1|725461.1|726516.4|725516.4|726461.1|725461.1|33
1632832950000|2021-09-28 12:42:30|726476.2|725476.2|726398.2|725398.2|726490.4|725490.4|726377.2|725377.2|35
1632832960000|2021-09-28 12:42:40|726407.4|725407.4|726488|725488|726497.9|725497.9|726407.4|725407.4|38
1632832970000|2021-09-28 12:42:50|726507.1|725507.1|726564.7|725564.7|726584.8|725584.8|726489.6|725489.6|38
1632832980000|2021-09-28 12:43:00|726543.4|725543.4|726598.1|725598.1|727097.7|725598.1|726530.4|725095.6|37
1632832990000|2021-09-28 12:43:10|726596.4|725596.4|726691.3|725691.3|726691.3|725691.3|726594.9|725594.9|37
1632833000000|2021-09-28 12:43:20|726696.3|725696.3|726685.9|725685.9|726703.7|725703.7|726681.7|725681.7|32
1632833010000|2021-09-28 12:43:30|726682.3|725682.3|726524.2|725524.2|727134.7|725694.4|726524.2|725027.8|38
1632833020000|2021-09-28 12:43:40|726523.6|725523.6|726555.6|725555.6|727070.3|725586.1|726523.4|725070.1|38
1632833030000|2021-09-28 12:43:50|726558.1|725558.1|726540.4|725540.4|727047.7|725575.4|726535.1|725037.2|37
1632833040000|2021-09-28 12:44:00|726557|725557|726610.8|725610.8|727124.4|725618|726547.9|725094.7|37
1632833050000|2021-09-28 12:44:10|726617.8|725617.8|727194.6|725194.6|727212.2|725706.2|726595.3|725095.3|39
1632833060000|2021-09-28 12:44:20|727195.7|725195.7|726727.6|725727.6|727215.9|725743.3|726690.5|725195.7|35
1632833070000|2021-09-28 12:44:30|726730.6|725730.6|726698.4|725698.4|727223.5|725730.6|726660.9|725179.8|38
1632833080000|2021-09-28 12:44:40|726696.1|725696.1|726648.2|725648.2|727195.9|725696.1|726648.2|725154.6|38
1632833090000|2021-09-28 12:44:50|726655.3|725655.3|726767.5|725767.5|727229.9|725767.5|726639.2|725163.6|40
1632833100000|2021-09-28 12:45:00|726769.9|725769.9|727201.9|725201.9|727262.9|725776.8|726700.2|725201.9|37
1632833110000|2021-09-28 12:45:10|726687.6|725687.6|726698.4|725698.4|726726.3|725726.3|726686.9|725686.9|35
1632833120000|2021-09-28 12:45:20|726697.1|725697.1|726733.3|725733.3|727236.9|725740.1|726694.3|725236.9|39
1632833130000|2021-09-28 12:45:30|726730.6|725730.6|726749.7|725749.7|726767.6|725767.6|726730.6|725730.6|35
1632833140000|2021-09-28 12:45:40|726753.3|725753.3|726577|725577|727257.5|725753.3|726577|725120.3|36
1632833150000|2021-09-28 12:45:50|726579.4|725579.4|726606.5|725606.5|727099.2|725618.3|726572.6|725099.2|34
1632833160000|2021-09-28 12:46:00|726610.7|725610.7|726636.3|725636.3|726669|725669|726594.4|725594.4|39
1632833170000|2021-09-28 12:46:10|726628.3|725628.3|726672.5|725672.5|726673.6|725673.6|726624.5|725624.5|36
1632833180000|2021-09-28 12:46:20|726673.7|725673.7|726622.4|725622.4|727136.4|725675.5|726609.7|725136.4|37
1632833190000|2021-09-28 12:46:30|726624.3|725624.3|726665|725665|726683.7|725683.7|726609.9|725609.9|37
1632833200000|2021-09-28 12:46:40|726710.3|725710.3|726683.2|725683.2|727232|725741.1|726676.5|725232|38
1632833210000|2021-09-28 12:46:50|726680.7|725680.7|726666.2|725666.2|727181.2|725690.9|726666.1|725175.7|38
1632833220000|2021-09-28 12:47:00|726663.3|725663.3|726604.2|725604.2|726663.3|725663.3|726595.6|725595.6|36
1632833230000|2021-09-28 12:47:10|726601|725601|726621.2|725621.2|726622.6|725622.6|726600.2|725600.2|36
1632833240000|2021-09-28 12:47:20|726598.1|725598.1|726639.2|725639.2|726644|725644|726594.5|725594.5|36
1632833250000|2021-09-28 12:47:30|726630.3|725630.3|726640.7|725640.7|726663.1|725663.1|726620.4|725620.4|39
1632833260000|2021-09-28 12:47:40|726640.2|725640.2|726705.4|725705.4|726708.7|725708.7|726630.7|725630.7|33
1632833270000|2021-09-28 12:47:50|726729.1|725729.1|726781|725781|727247.8|725787|726729.1|725247.8|34
1632833280000|2021-09-28 12:48:00|726767.4|725767.4|726724.7|725724.7|726789.2|725789.2|726720.2|725720.2|37
1632833290000|2021-09-28 12:48:10|726727.4|725727.4|726780.8|725780.8|726780.8|725780.8|726719.6|725719.6|31
1632833300000|2021-09-28 12:48:20|726773|725773|726755.9|725755.9|726780.4|725780.4|726755.9|725755.9|31
1632833310000|2021-09-28 12:48:30|726767.4|725767.4|726771.1|725771.1|726792.5|725792.5|726761.2|725761.2|36
1632833320000|2021-09-28 12:48:40|726776|725776|726844.5|725844.5|726851.2|725851.2|726756.9|725756.9|35
1632833330000|2021-09-28 12:48:50|726844.7|725844.7|726754.6|725754.6|726867.7|725867.7|726747.4|725747.4|38
1632833340000|2021-09-28 12:49:00|726719.2|725719.2|726761.9|725761.9|726771.9|725771.9|726658.1|725658.1|40
1632833350000|2021-09-28 12:49:10|726767.3|725767.3|726841.1|725841.1|727311.6|725841.1|726767.3|725311.6|37
1632833360000|2021-09-28 12:49:20|726827|725827|726810.6|725810.6|726885.7|725885.7|726797.7|725797.7|35
1632833370000|2021-09-28 12:49:30|726806.8|725806.8|726618.5|725618.5|726806.8|725806.8|726612.2|725612.2|40
1632833380000|2021-09-28 12:49:40|726631.3|725631.3|726620.2|725620.2|726656.3|725656.3|726616.5|725616.5|39
1632833390000|2021-09-28 12:49:50|726632.2|725632.2|726669.7|725669.7|726683.9|725683.9|726618.7|725618.7|35
1632833400000|2021-09-28 12:50:00|726652.9|725652.9|726696.6|725696.6|726727.5|725727.5|726650.1|725650.1|39
1632833410000|2021-09-28 12:50:10|726679.2|725679.2|726712.4|725712.4|726728.9|725728.9|726676.2|725676.2|29
1632833420000|2021-09-28 12:50:20|726710.1|725710.1|726695.3|725695.3|726722.6|725722.6|726664.3|725664.3|37
1632833430000|2021-09-28 12:50:30|726693.1|725693.1|726665.1|725665.1|726693.1|725693.1|726665.1|725665.1|34
1632833440000|2021-09-28 12:50:40|726669.2|725669.2|726630.7|725630.7|726669.2|725669.2|726601.2|725601.2|36
1632833450000|2021-09-28 12:50:50|726634.6|725634.6|726677.4|725677.4|726677.4|725677.4|726607|725607|36
1632833460000|2021-09-28 12:51:00|726694.4|725694.4|726833.9|725833.9|727328.2|725833.9|726694.4|725328.2|39
1632833470000|2021-09-28 12:51:10|726833.4|725833.4|726857.7|725857.7|726888.6|725888.6|726828.4|725828.4|34
1632833480000|2021-09-28 12:51:20|726858|725858|726851.5|725851.5|726866.5|725866.5|726830.5|725830.5|31
1632833490000|2021-09-28 12:51:30|726852.1|725852.1|726867.5|725867.5|726877.5|725877.5|726850|725850|30
1632833500000|2021-09-28 12:51:40|726865.6|725865.6|726935.5|725935.5|726944.5|725944.5|726865.6|725865.6|36
1632833510000|2021-09-28 12:51:50|726931.7|725931.7|726974.7|725974.7|726994.4|725994.4|726915.3|725915.3|36
1632833520000|2021-09-28 12:52:00|726971.2|725971.2|727004.9|726004.9|727018.2|726018.2|726965|725965|38
1632833530000|2021-09-28 12:52:10|727009.5|726009.5|727016.9|726016.9|727022.4|726022.4|726977|725977|33
1632833540000|2021-09-28 12:52:20|727016.7|726016.7|726958.3|725958.3|727029.3|726029.3|726954.1|725954.1|36
1632833550000|2021-09-28 12:52:30|726964.8|725964.8|726881.9|725881.9|726964.8|725964.8|726881.9|725881.9|34
1632833560000|2021-09-28 12:52:40|726891.5|725891.5|726866.3|725866.3|726896.1|725896.1|726854.5|725854.5|35
1632833570000|2021-09-28 12:52:50|726864.6|725864.6|726955.9|725955.9|727395.4|725957.8|726858.5|725380.2|35
1632833580000|2021-09-28 12:53:00|726945.4|725945.4|726935.6|725935.6|726949.1|725949.1|726929.8|725929.8|33
1632833590000|2021-09-28 12:53:10|726935|725935|726859|725859|726936.4|725936.4|726858.4|725858.4|36
1632833600000|2021-09-28 12:53:20|726862|725862|726823.1|725823.1|726862|725862|726808.8|725808.8|37
1632833610000|2021-09-28 12:53:30|726826.1|725826.1|726868.8|725868.8|727368.4|725879.9|726805.6|725308.3|33
1632833620000|2021-09-28 12:53:40|726873.9|725873.9|726825.7|725825.7|726873.9|725873.9|726801.6|725801.6|39
1632833630000|2021-09-28 12:53:50|726816.8|725816.8|726864.8|725864.8|726876|725876|726796.1|725796.1|38
1632833640000|2021-09-28 12:54:00|726871.4|725871.4|726878.2|725878.2|726887.5|725887.5|726837.3|725837.3|39
1632833650000|2021-09-28 12:54:10|726874.2|725874.2|726928.2|725928.2|726929|725929|726848.8|725848.8|37
1632833660000|2021-09-28 12:54:20|726928.6|725928.6|726933.8|725933.8|726935.5|725935.5|726920.2|725920.2|29
1632833670000|2021-09-28 12:54:30|726929.3|725929.3|726962.6|725962.6|727454.2|725963.9|726922.3|725453.6|35
1632833680000|2021-09-28 12:54:40|727470.7|725470.7|726951.6|725951.6|727470.7|725983.4|726946.5|725470.7|35
1632833690000|2021-09-28 12:54:50|726950.6|725950.6|726982.9|725982.9|727468.6|725991.4|726947.4|725456.5|38
1632833700000|2021-09-28 12:55:00|726987.4|725987.4|727060.1|726060.1|727547.3|726065.1|726987.4|725547.3|39
1632833710000|2021-09-28 12:55:10|727112.4|726112.4|727277.9|726277.9|727656|726282|727101.8|725656|40
1632833720000|2021-09-28 12:55:20|727278.4|726278.4|727227.8|726227.8|727808.5|726299.8|727225.8|725737.1|35
1632833730000|2021-09-28 12:55:30|727721.7|725721.7|727664.9|725664.9|727721.7|726224.1|727175.2|725664.9|33
1632833740000|2021-09-28 12:55:40|727661.3|725661.3|727139|726139|727661.3|726159.5|727091.7|725661.3|28
1632833750000|2021-09-28 12:55:50|727135.3|726135.3|727127.7|726127.7|727154.4|726154.4|727127.5|726127.5|31
1632833760000|2021-09-28 12:56:00|727128.4|726128.4|727130|726130|727152.5|726152.5|727127|726127|25
1632833770000|2021-09-28 12:56:10|727142.5|726142.5|727136.4|726136.4|727154.5|726154.5|727117.2|726117.2|35
1632833780000|2021-09-28 12:56:20|727140.3|726140.3|727089.4|726089.4|727140.7|726140.7|727084.7|726084.7|30
1632833790000|2021-09-28 12:56:30|727097.6|726097.6|727105.3|726105.3|727108.8|726108.8|727097.6|726097.6|28
1632833800000|2021-09-28 12:56:40|727105.9|726105.9|727074.8|726074.8|727116.8|726116.8|727070|726070|26
1632833810000|2021-09-28 12:56:50|727074.4|726074.4|727000.9|726000.9|727082.8|726082.8|727000.5|726000.5|35
1632833820000|2021-09-28 12:57:00|726996.1|725996.1|727027.2|726027.2|727033.9|726033.9|726996.1|725996.1|37
1632833830000|2021-09-28 12:57:10|727027.4|726027.4|726993.2|725993.2|727042.7|726042.7|726985.1|725985.1|33
1632833840000|2021-09-28 12:57:20|726994.3|725994.3|726995.7|725995.7|727012|726012|726994.3|725994.3|36
1632833850000|2021-09-28 12:57:30|727008.9|726008.9|727022.6|726022.6|727032.2|726032.2|726997.2|725997.2|35
1632833860000|2021-09-28 12:57:40|727018.2|726018.2|727004.1|726004.1|727019|726019|727000.5|726000.5|27
1632833870000|2021-09-28 12:57:50|727005|726005|726985.4|725985.4|727009.5|726009.5|726981.5|725981.5|25
1632833880000|2021-09-28 12:58:00|726984.1|725984.1|726978.6|725978.6|726987.6|725987.6|726959.5|725959.5|33
1632833890000|2021-09-28 12:58:10|726972.6|725972.6|726991.8|725991.8|727012.1|726012.1|726972.6|725972.6|29
1632833900000|2021-09-28 12:58:20|726988.7|725988.7|726999.8|725999.8|727013.7|726013.7|726988.6|725988.6|33
1632833910000|2021-09-28 12:58:30|726986.2|725986.2|726937.4|725937.4|727002.4|726002.4|726937.4|725937.4|28
1632833920000|2021-09-28 12:58:40|726947.1|725947.1|726880.2|725880.2|726961.4|725961.4|726878.9|725878.9|35
1632833930000|2021-09-28 12:58:50|726895.5|725895.5|726878.5|725878.5|726897.4|725897.4|726876.5|725876.5|27
1632833940000|2021-09-28 12:59:00|726876.5|725876.5|726876.8|725876.8|726898.7|725898.7|726876|725876|27
1632833950000|2021-09-28 12:59:10|726898.5|725898.5|726881.5|725881.5|726903.9|725903.9|726878.9|725878.9|32
1632833960000|2021-09-28 12:59:20|726883.2|725883.2|726887|725887|726893.7|725893.7|726878|725878|28
1632833970000|2021-09-28 12:59:30|726886.4|725886.4|726810|725810|727341.5|725891.8|726800.9|725341.5|35
1632833980000|2021-09-28 12:59:40|726804.9|725804.9|726825|725825|727304.8|725827.6|726782.8|725301|36
1632833990000|2021-09-28 12:59:50|726834.3|725834.3|726875.5|725875.5|727377.9|725879|726834.3|725338.2|35
1632834000000|2021-09-28 13:00:00|727376.5|725376.5|726987.9|725987.9|727440.9|726017.9|726916.6|725376.5|40
1632834010000|2021-09-28 13:00:10|726986.3|725986.3|726990|725990|727012.7|726012.7|726983.6|725983.6|37
1632834020000|2021-09-28 13:00:20|726987.6|725987.6|726929.3|725929.3|726992.7|725992.7|726929.3|725929.3|34
1632834030000|2021-09-28 13:00:30|726937.1|725937.1|726899.1|725899.1|727409.8|725937.1|726895.4|725404.9|34
1632834040000|2021-09-28 13:00:40|726899|725899|726849.3|725849.3|726899|725899|726845.1|725845.1|26
1632834050000|2021-09-28 13:00:50|726854|725854|726947.7|725947.7|727434|725947.7|726787.7|725426.7|33
1632834060000|2021-09-28 13:01:00|726943.8|725943.8|726975|725975|727001.6|726001.6|726943.8|725943.8|37
1632834070000|2021-09-28 13:01:10|726973.2|725973.2|726977.7|725977.7|726986.8|725986.8|726969.8|725969.8|31
1632834080000|2021-09-28 13:01:20|726983.2|725983.2|726987.4|725987.4|726990.8|725990.8|726956|725956|27
1632834090000|2021-09-28 13:01:30|726984.1|725984.1|726975.3|725975.3|726990.5|725990.5|726970.3|725970.3|27
1632834100000|2021-09-28 13:01:40|726972.9|725972.9|726961.6|725961.6|726978.3|725978.3|726956|725956|21
1632834110000|2021-09-28 13:01:50|726960.3|725960.3|726973.5|725973.5|726974.1|725974.1|726954.9|725954.9|29
1632834120000|2021-09-28 13:02:00|726973|725973|726973.2|725973.2|726977.9|725977.9|726971.2|725971.2|22
1632834130000|2021-09-28 13:02:10|726974.9|725974.9|726956|725956|726980.9|725980.9|726919.5|725919.5|34
1632834140000|2021-09-28 13:02:20|726954.6|725954.6|727062.2|726062.2|727084.3|726084.3|726954.6|725954.6|37
1632834150000|2021-09-28 13:02:30|727051.2|726051.2|727050.7|726050.7|727060|726060|727021.2|726021.2|35
1632834160000|2021-09-28 13:02:40|727052.3|726052.3|726986.2|725986.2|727052.3|726052.3|726943.3|725943.3|37
1632834170000|2021-09-28 13:02:50|726988.3|725988.3|726977.9|725977.9|727018.2|726018.2|726963.1|725963.1|37
1632834180000|2021-09-28 13:03:00|726976.4|725976.4|727071.5|726071.5|727076.3|726076.3|726976.4|725976.4|35
1632834190000|2021-09-28 13:03:10|727072.1|726072.1|727067.4|726067.4|727085.2|726085.2|727065.6|726065.6|21
1632834200000|2021-09-28 13:03:20|727068.5|726068.5|727071.3|726071.3|727071.3|726071.3|727061.5|726061.5|24
1632834210000|2021-09-28 13:03:30|727065.7|726065.7|727080.1|726080.1|727137.5|726137.5|727065.7|726065.7|39
1632834220000|2021-09-28 13:03:40|727082|726082|727098.4|726098.4|727098.4|726098.4|727057.5|726057.5|38
1632834230000|2021-09-28 13:03:50|727092.9|726092.9|727135.8|726135.8|727152.3|726152.3|727085.8|726085.8|36
1632834240000|2021-09-28 13:04:00|727139.5|726139.5|727151.6|726151.6|727165.7|726165.7|727139.5|726139.5|30
1632834250000|2021-09-28 13:04:10|727155|726155|727060.5|726060.5|727155|726155|727054.7|726054.7|38
1632834260000|2021-09-28 13:04:20|727057.6|726057.6|727057.6|726057.6|727076.7|726076.7|727052.7|726052.7|39
1632834270000|2021-09-28 13:04:30|727060.5|726060.5|726992.4|725992.4|727071.1|726071.1|726987.1|725987.1|38
1632834280000|2021-09-28 13:04:40|726994.4|725994.4|727038.6|726038.6|727038.6|726038.6|726931.6|725931.6|36
1632834290000|2021-09-28 13:04:50|727034.3|726034.3|726969.9|725969.9|727064.7|726064.7|726966.2|725966.2|36
1632834300000|2021-09-28 13:05:00|726982.8|725982.8|726965.6|725965.6|727449.2|725991.8|726937.4|725449.2|37
1632834310000|2021-09-28 13:05:10|726971.3|725971.3|727005.3|726005.3|727009.4|726009.4|726961.5|725961.5|36
1632834320000|2021-09-28 13:05:20|727004.6|726004.6|726979.5|725979.5|727006.9|726006.9|726972.6|725972.6|36
1632834330000|2021-09-28 13:05:30|726980.3|725980.3|726989.8|725989.8|727000.3|726000.3|726971.3|725971.3|35
1632834340000|2021-09-28 13:05:40|726989.1|725989.1|726955.4|725955.4|726989.1|725989.1|726936.5|725936.5|39
1632834350000|2021-09-28 13:05:50|726940.6|725940.6|726963.4|725963.4|726981|725981|726918.5|725918.5|38
1632834360000|2021-09-28 13:06:00|726961.2|725961.2|726887.1|725887.1|726971.8|725971.8|726880.7|725880.7|39
1632834370000|2021-09-28 13:06:10|726888.8|725888.8|726864.9|725864.9|726897.8|725897.8|726861.9|725861.9|39
1632834380000|2021-09-28 13:06:20|726868.5|725868.5|726882.7|725882.7|726892.1|725892.1|726861.4|725861.4|37
1632834390000|2021-09-28 13:06:30|726889.6|725889.6|726759|725759|726889.6|725889.6|726756.6|725756.6|37
1632834400000|2021-09-28 13:06:40|726764.1|725764.1|726736.6|725736.6|726764.1|725764.1|726731.5|725731.5|33
1632834410000|2021-09-28 13:06:50|726738.4|725738.4|726668.2|725668.2|726741.5|725741.5|726645.1|725645.1|37
1632834420000|2021-09-28 13:07:00|726669.7|725669.7|726738.1|725738.1|726742.9|725742.9|726642|725642|37
1632834430000|2021-09-28 13:07:10|726742.2|725742.2|726686.6|725686.6|726747.6|725747.6|726683.2|725683.2|34
1632834440000|2021-09-28 13:07:20|726687.8|725687.8|726629.1|725629.1|726689.2|725689.2|726618.2|725618.2|39
1632834450000|2021-09-28 13:07:30|726640.5|725640.5|726621|725621|726640.5|725640.5|726605.1|725605.1|37
1632834460000|2021-09-28 13:07:40|726623.3|725623.3|726633.8|725633.8|727130.2|725636.8|726613|725130.2|38
1632834470000|2021-09-28 13:07:50|726630.3|725630.3|726701.1|725701.1|726737.1|725737.1|726630.3|725630.3|36
1632834480000|2021-09-28 13:08:00|726702.8|725702.8|726704.6|725704.6|726737.5|725737.5|726698.4|725698.4|38
1632834490000|2021-09-28 13:08:10|726711.6|725711.6|726650.4|725650.4|726711.6|725711.6|726648.8|725648.8|38
1632834500000|2021-09-28 13:08:20|726652.7|725652.7|726648.4|725648.4|726686.9|725686.9|726625.1|725625.1|37
1632834510000|2021-09-28 13:08:30|726645.2|725645.2|726625.9|725625.9|726650.9|725650.9|726617.5|725617.5|38
1632834520000|2021-09-28 13:08:40|726627.8|725627.8|726615|725615|726654.8|725654.8|726615|725615|37
1632834530000|2021-09-28 13:08:50|726617.7|725617.7|726767.1|725767.1|726780.1|725780.1|726617.7|725617.7|36
1632834540000|2021-09-28 13:09:00|726769.8|725769.8|726898.4|725898.4|726927.1|725927.1|726769.8|725769.8|38
1632834550000|2021-09-28 13:09:10|726887.5|725887.5|726984.2|725984.2|726984.2|725984.2|726886|725886|34
1632834560000|2021-09-28 13:09:20|726998.6|725998.6|726979.5|725979.5|727529.3|726038.3|726977.6|725529.3|35
1632834570000|2021-09-28 13:09:30|726954.5|725954.5|726872.7|725872.7|726954.5|725954.5|726846.4|725846.4|39
1632834580000|2021-09-28 13:09:40|726869.5|725869.5|726883.3|725883.3|726924.4|725924.4|726866.1|725866.1|39
1632834590000|2021-09-28 13:09:50|726882.2|725882.2|726875.7|725875.7|726882.2|725882.2|726857.7|725857.7|29
1632834600000|2021-09-28 13:10:00|726873.1|725873.1|726884.7|725884.7|726906.3|725906.3|726858.9|725858.9|34
1632834610000|2021-09-28 13:10:10|726893.6|725893.6|726912.6|725912.6|726934.7|725934.7|726889.1|725889.1|32
1632834620000|2021-09-28 13:10:20|726913.8|725913.8|727024.6|726024.6|727030.5|726030.5|726902|725902|37
1632834630000|2021-09-28 13:10:30|727077.7|726077.7|727039.3|726039.3|727096.8|726096.8|727034.6|726034.6|36
1632834640000|2021-09-28 13:10:40|727037.6|726037.6|726927.3|725927.3|727044.5|726044.5|726924.8|725924.8|38
1632834650000|2021-09-28 13:10:50|726927.9|725927.9|726932.3|725932.3|726939.3|725939.3|726900.2|725900.2|36
1632834660000|2021-09-28 13:11:00|726923.8|725923.8|726864.1|725864.1|726946.6|725946.6|726835.5|725835.5|36
1632834670000|2021-09-28 13:11:10|726866.2|725866.2|726844.7|725844.7|726872.3|725872.3|726844.7|725844.7|31
1632834680000|2021-09-28 13:11:20|726844.6|725844.6|726840.3|725840.3|726858.6|725858.6|726824.9|725824.9|37
1632834690000|2021-09-28 13:11:30|726833.7|725833.7|726846.7|725846.7|726851.6|725851.6|726830.1|725830.1|33
1632834700000|2021-09-28 13:11:40|726851|725851|726848.4|725848.4|726861.5|725861.5|726847.2|725847.2|36
1632834710000|2021-09-28 13:11:50|726848.1|725848.1|726889.2|725889.2|726889.2|725889.2|726837.7|725837.7|31
1632834720000|2021-09-28 13:12:00|726889.5|725889.5|726958.7|725958.7|726983.3|725983.3|726889.5|725889.5|38
1632834730000|2021-09-28 13:12:10|726969.9|725969.9|726844.7|725844.7|726969.9|725969.9|726840.9|725840.9|35
1632834740000|2021-09-28 13:12:20|726832.6|725832.6|726890|725890|726890|725890|726821|725821|38
1632834750000|2021-09-28 13:12:30|726888.3|725888.3|726898.5|725898.5|726907.8|725907.8|726888.3|725888.3|31
1632834760000|2021-09-28 13:12:40|726902.1|725902.1|726879.6|725879.6|726970.4|725970.4|726875.8|725875.8|32
1632834770000|2021-09-28 13:12:50|726876.6|725876.6|726912.7|725912.7|726926.5|725926.5|726876.6|725876.6|34
1632834780000|2021-09-28 13:13:00|726910.7|725910.7|726887.1|725887.1|726940.1|725940.1|726887.1|725887.1|34
1632834790000|2021-09-28 13:13:10|726882.2|725882.2|726851.2|725851.2|726891.5|725891.5|726850.6|725850.6|40
1632834800000|2021-09-28 13:13:20|726853.1|725853.1|726880.3|725880.3|726889.2|725889.2|726853.1|725853.1|36
1632834810000|2021-09-28 13:13:30|726878|725878|726873.2|725873.2|726881.4|725881.4|726859.9|725859.9|36
1632834820000|2021-09-28 13:13:40|726874.9|725874.9|726824.9|725824.9|726875.8|725875.8|726824.9|725824.9|33
1632834830000|2021-09-28 13:13:50|726819.2|725819.2|726705.1|725705.1|726821.6|725821.6|726704.3|725704.3|35
1632834840000|2021-09-28 13:14:00|726709.4|725709.4|726666|725666|726716.2|725716.2|726661.5|725661.5|36
1632834850000|2021-09-28 13:14:10|726666.9|725666.9|726668.6|725668.6|726679.3|725679.3|726660.3|725660.3|32
1632834860000|2021-09-28 13:14:20|726658.9|725658.9|726696.6|725696.6|726705.2|725705.2|726655.9|725655.9|38
1632834870000|2021-09-28 13:14:30|726705.6|725705.6|726732.2|725732.2|726732.2|725732.2|726705.6|725705.6|36
1632834880000|2021-09-28 13:14:40|726734.1|725734.1|726726.8|725726.8|726740.1|725740.1|726706.9|725706.9|37
1632834890000|2021-09-28 13:14:50|726728.4|725728.4|726681.8|725681.8|726728.4|725728.4|726681.8|725681.8|34
1632834900000|2021-09-28 13:15:00|726674.4|725674.4|726732.9|725732.9|726757.8|725757.8|726673.8|725673.8|38
1632834910000|2021-09-28 13:15:10|726737.4|725737.4|726838.4|725838.4|726838.4|725838.4|726729.5|725729.5|38
1632834920000|2021-09-28 13:15:20|726839.4|725839.4|726845.7|725845.7|726875.1|725875.1|726839.4|725839.4|36
1632834930000|2021-09-28 13:15:30|726853.5|725853.5|726809.5|725809.5|726853.5|725853.5|726803.5|725803.5|32
1632834940000|2021-09-28 13:15:40|726813.6|725813.6|726808.4|725808.4|726817.2|725817.2|726801.4|725801.4|35
1632834950000|2021-09-28 13:15:50|726811.1|725811.1|726848.2|725848.2|726878|725878|726809.7|725809.7|34
1632834960000|2021-09-28 13:16:00|726848.8|725848.8|726910.3|725910.3|726910.3|725910.3|726825.1|725825.1|34
1632834970000|2021-09-28 13:16:10|726911.5|725911.5|726941.7|725941.7|726949.3|725949.3|726906.3|725906.3|36
1632834980000|2021-09-28 13:16:20|726942.4|725942.4|726936.1|725936.1|726942.4|725942.4|726927.3|725927.3|36
1632834990000|2021-09-28 13:16:30|726936.7|725936.7|726981|725981|726985.3|725985.3|726936.7|725936.7|29
1632835000000|2021-09-28 13:16:40|726976.7|725976.7|726980.8|725980.8|726985.3|725985.3|726976.7|725976.7|30
1632835010000|2021-09-28 13:16:50|726983.3|725983.3|726956.1|725956.1|726983.3|725983.3|726950|725950|36
1632835020000|2021-09-28 13:17:00|726977.7|725977.7|726970.1|725970.1|727010.9|726010.9|726970.1|725970.1|33
1632835030000|2021-09-28 13:17:10|726966.4|725966.4|726950.5|725950.5|726966.4|725966.4|726936.9|725936.9|37
1632835040000|2021-09-28 13:17:20|726952.3|725952.3|726924.2|725924.2|726968.7|725968.7|726924.2|725924.2|33
1632835050000|2021-09-28 13:17:30|726934.1|725934.1|726840|725840|726952.2|725952.2|726834.3|725834.3|37
1632835060000|2021-09-28 13:17:40|726854|725854|726876.2|725876.2|726881.4|725881.4|726835.4|725835.4|38
1632835070000|2021-09-28 13:17:50|726875.1|725875.1|726897.2|725897.2|726899.9|725899.9|726857.5|725857.5|35
1632835080000|2021-09-28 13:18:00|726900.5|725900.5|726944.3|725944.3|726948.7|725948.7|726900.5|725900.5|38
1632835090000|2021-09-28 13:18:10|726940.7|725940.7|726938|725938|726949.1|725949.1|726938|725938|32
1632835100000|2021-09-28 13:18:20|726941.6|725941.6|726907.2|725907.2|726941.6|725941.6|726885.1|725885.1|28
1632835110000|2021-09-28 13:18:30|726906.7|725906.7|726935.1|725935.1|726938.3|725938.3|726904|725904|35
1632835120000|2021-09-28 13:18:40|726936.8|725936.8|727025.6|726025.6|727029.3|726029.3|726934.8|725934.8|36
1632835130000|2021-09-28 13:18:50|727022.9|726022.9|726974.4|725974.4|727023.8|726023.8|726971.8|725971.8|38
1632835140000|2021-09-28 13:19:00|726979.8|725979.8|727026.1|726026.1|727033.1|726033.1|726976.4|725976.4|36
1632835150000|2021-09-28 13:19:10|726998.5|725998.5|726980.4|725980.4|727005.5|726005.5|726976.2|725976.2|36
1632835160000|2021-09-28 13:19:20|726983.5|725983.5|726956.3|725956.3|727010.6|726010.6|726917.2|725917.2|39
1632835170000|2021-09-28 13:19:30|726957|725957|726985.2|725985.2|726990.3|725990.3|726957|725957|29
1632835180000|2021-09-28 13:19:40|726985.4|725985.4|726997|725997|727018.1|726018.1|726965.4|725965.4|31
1632835190000|2021-09-28 13:19:50|727003.4|726003.4|727015.2|726015.2|727026|726026|726998.7|725998.7|38
1632835200000|2021-09-28 13:20:00|727013.8|726013.8|726941.2|725941.2|727020.5|726020.5|726936|725936|34
1632835210000|2021-09-28 13:20:10|726954.7|725954.7|726950.8|725950.8|726961.2|725961.2|726949.6|725949.6|31
1632835220000|2021-09-28 13:20:20|726949.8|725949.8|726942|725942|726951.9|725951.9|726896.4|725896.4|35
1632835230000|2021-09-28 13:20:30|726937.6|725937.6|726937.9|725937.9|726954.4|725954.4|726933.8|725933.8|24
1632835240000|2021-09-28 13:20:40|726941|725941|726930.6|725930.6|726942.5|725942.5|726923.3|725923.3|26
1632835250000|2021-09-28 13:20:50|726925|725925|726910.7|725910.7|726933.4|725933.4|726900.7|725900.7|28
1632835260000|2021-09-28 13:21:00|726909.3|725909.3|726874.7|725874.7|726909.4|725909.4|726874.3|725874.3|25
1632835270000|2021-09-28 13:21:10|726871.9|725871.9|726888.9|725888.9|726905.9|725905.9|726819.6|725819.6|35
1632835280000|2021-09-28 13:21:20|726889.8|725889.8|726912.8|725912.8|726927.9|725927.9|726889.8|725889.8|29
1632835290000|2021-09-28 13:21:30|726913|725913|727003.2|726003.2|727003.2|726003.2|726913|725913|36
1632835300000|2021-09-28 13:21:40|727002.2|726002.2|727010.6|726010.6|727063.6|726063.6|727002.2|726002.2|37
1632835310000|2021-09-28 13:21:50|727010.9|726010.9|726989.4|725989.4|727012|726012|726966.5|725966.5|37
1632835320000|2021-09-28 13:22:00|726991.7|725991.7|726975|725975|727002.3|726002.3|726967.8|725967.8|36
1632835330000|2021-09-28 13:22:10|726979.7|725979.7|726994|725994|727002.4|726002.4|726974.4|725974.4|31
1632835340000|2021-09-28 13:22:20|726993.3|725993.3|726976.8|725976.8|726994.5|725994.5|726976.8|725976.8|31
1632835350000|2021-09-28 13:22:30|726971|725971|726949.4|725949.4|726971|725971|726941.2|725941.2|22
1632835360000|2021-09-28 13:22:40|726950.5|725950.5|726963.9|725963.9|726971.8|725971.8|726943.6|725943.6|27
1632835370000|2021-09-28 13:22:50|726964.4|725964.4|726959.8|725959.8|726980|725980|726957.8|725957.8|18
1632835380000|2021-09-28 13:23:00|726966.8|725966.8|726971.7|725971.7|726971.7|725971.7|726950.5|725950.5|35
1632835390000|2021-09-28 13:23:10|726968.8|725968.8|726960|725960|726972.8|725972.8|726947|725947|35
1632835400000|2021-09-28 13:23:20|726959.5|725959.5|726962.4|725962.4|726981.6|725981.6|726954.7|725954.7|35
1632835410000|2021-09-28 13:23:30|726960.5|725960.5|726951.7|725951.7|726965.6|725965.6|726950.8|725950.8|38
1632835420000|2021-09-28 13:23:40|726953.9|725953.9|726969.1|725969.1|726979.3|725979.3|726950.9|725950.9|33
1632835430000|2021-09-28 13:23:50|726967.3|725967.3|727021|726021|727024.8|726024.8|726967.3|725967.3|37
1632835440000|2021-09-28 13:24:00|727021.4|726021.4|727153.3|726153.3|727183.4|726183.4|727021.4|726021.4|40
1632835450000|2021-09-28 13:24:10|727153.8|726153.8|727170|726170|727205.9|726205.9|727152.8|726152.8|40
1632835460000|2021-09-28 13:24:20|727169.4|726169.4|727170.5|726170.5|727175.1|726175.1|727136|726136|35
1632835470000|2021-09-28 13:24:30|727162|726162|727144.5|726144.5|727171.9|726171.9|727129.7|726129.7|34
1632835480000|2021-09-28 13:24:40|727143.4|726143.4|727243.4|726243.4|727252.5|726252.5|727143.4|726143.4|35
1632835490000|2021-09-28 13:24:50|727247.7|726247.7|727237.7|726237.7|727247.7|726247.7|727237.7|726237.7|37
1632835500000|2021-09-28 13:25:00|727238.6|726238.6|727350.8|726350.8|727383.9|726383.9|727237.9|726237.9|37
1632835510000|2021-09-28 13:25:10|727355.7|726355.7|727387|726387|727387.3|726387.3|727343.9|726343.9|39
1632835520000|2021-09-28 13:25:20|727387.6|726387.6|727471.5|726471.5|727491|726491|727385.1|726385.1|37
1632835530000|2021-09-28 13:25:30|727492|726492|727509.7|726509.7|727518.3|726518.3|727452.9|726452.9|31
1632835540000|2021-09-28 13:25:40|727512|726512|727472.2|726472.2|727512|726512|727462.4|726462.4|27
1632835550000|2021-09-28 13:25:50|727489.3|726489.3|727490.7|726490.7|727514.6|726514.6|727471.6|726471.6|30
1632835560000|2021-09-28 13:26:00|727489.2|726489.2|727507.8|726507.8|727516.6|726516.6|727484.9|726484.9|30
1632835570000|2021-09-28 13:26:10|727506.3|726506.3|727505.9|726505.9|727510.6|726510.6|727499.7|726499.7|33
1632835580000|2021-09-28 13:26:20|727502.8|726502.8|727464.7|726464.7|727502.8|726502.8|727460.7|726460.7|28
1632835590000|2021-09-28 13:26:30|727466.2|726466.2|727453.2|726453.2|727468.2|726468.2|727446.1|726446.1|22
1632835600000|2021-09-28 13:26:40|727472.3|726472.3|727390.2|726390.2|727473.4|726473.4|727249.9|726249.9|39
1632835610000|2021-09-28 13:26:50|727391.2|726391.2|727402.2|726402.2|727418.9|726418.9|727389|726389|26
1632835620000|2021-09-28 13:27:00|727414|726414|727417.9|726417.9|727423.3|726423.3|727386.2|726386.2|37
1632835630000|2021-09-28 13:27:10|727416.4|726416.4|727437.5|726437.5|727448.6|726448.6|727416.4|726416.4|35
1632835640000|2021-09-28 13:27:20|727443.6|726443.6|727441.9|726441.9|727444|726444|727434|726434|32
1632835650000|2021-09-28 13:27:30|727437.8|726437.8|727439|726439|727449|726449|727433.3|726433.3|35
1632835660000|2021-09-28 13:27:40|727440.4|726440.4|727391.9|726391.9|727440.5|726440.5|727391.9|726391.9|27
1632835670000|2021-09-28 13:27:50|727375.6|726375.6|727437.4|726437.4|727437.4|726437.4|727328.7|726328.7|39
1632835680000|2021-09-28 13:28:00|727436.5|726436.5|727439.1|726439.1|727453.7|726453.7|727425.3|726425.3|32
1632835690000|2021-09-28 13:28:10|727437.3|726437.3|727411.4|726411.4|727441.7|726441.7|727408.1|726408.1|32
1632835700000|2021-09-28 13:28:20|727413.6|726413.6|727419.2|726419.2|727428.8|726428.8|727387|726387|28
1632835710000|2021-09-28 13:28:30|727424.3|726424.3|727423.2|726423.2|727443.3|726443.3|727414.6|726414.6|33
1632835720000|2021-09-28 13:28:40|727424|726424|727445.6|726445.6|727448.8|726448.8|727409.2|726409.2|27
1632835730000|2021-09-28 13:28:50|727414.9|726414.9|727423.8|726423.8|727430.6|726430.6|727371.2|726371.2|37
1632835740000|2021-09-28 13:29:00|727423|726423|727408.9|726408.9|727423|726423|727400.8|726400.8|30
1632835750000|2021-09-28 13:29:10|727408.4|726408.4|727417.6|726417.6|727430.9|726430.9|727407.5|726407.5|28
1632835760000|2021-09-28 13:29:20|727413.5|726413.5|727398|726398|727413.5|726413.5|727381.2|726381.2|20
1632835770000|2021-09-28 13:29:30|727393.8|726393.8|727395|726395|727396.5|726396.5|727391.2|726391.2|12
1632835780000|2021-09-28 13:29:40|727396.6|726396.6|727392.2|726392.2|727399.1|726399.1|727392.2|726392.2|8
1632835790000|2021-09-28 13:29:50|727393.4|726393.4|727415.4|726415.4|727427.6|726427.6|727391.4|726391.4|17
1632835800000|2021-09-28 13:30:00|727415.1|726415.1|727560.8|726560.8|727589.7|726589.7|727415.1|726415.1|39
1632835810000|2021-09-28 13:30:10|727564.4|726564.4|727508.2|726508.2|727587.8|726587.8|727493.1|726493.1|37
1632835820000|2021-09-28 13:30:20|727508.8|726508.8|727400.4|726400.4|727511.6|726511.6|727366.7|726366.7|36
1632835830000|2021-09-28 13:30:30|727398|726398|727544.9|726544.9|727553.1|726553.1|727388.1|726388.1|35
1632835840000|2021-09-28 13:30:40|727544.5|726544.5|727547.1|726547.1|727557.8|726557.8|727523.1|726523.1|39
1632835850000|2021-09-28 13:30:50|727536.1|726536.1|727550.1|726550.1|727577.3|726577.3|727531.8|726531.8|40
1632835860000|2021-09-28 13:31:00|727548.8|726548.8|727550.3|726550.3|727572.4|726572.4|727533.8|726533.8|37
1632835870000|2021-09-28 13:31:10|727554.6|726554.6|727675.6|726675.6|727686.8|726686.8|727554.6|726554.6|40
1632835880000|2021-09-28 13:31:20|727677.5|726677.5|727574.3|726574.3|727690.2|726690.2|727568.9|726568.9|39
1632835890000|2021-09-28 13:31:30|727582.6|726582.6|727584.6|726584.6|727606|726606|727545|726545|37
1632835900000|2021-09-28 13:31:40|727596.1|726596.1|727589.3|726589.3|727597|726597|727557.7|726557.7|39
1632835910000|2021-09-28 13:31:50|727592|726592|727555.9|726555.9|727592|726592|727552.8|726552.8|36
1632835920000|2021-09-28 13:32:00|727556.4|726556.4|727453.1|726453.1|727575.3|726575.3|727432.4|726432.4|39
1632835930000|2021-09-28 13:32:10|727451.5|726451.5|727471.7|726471.7|727492.1|726492.1|727412.7|726412.7|37
1632835940000|2021-09-28 13:32:20|727474.1|726474.1|727526.6|726526.6|727542.6|726542.6|727454.1|726454.1|39
1632835950000|2021-09-28 13:32:30|727530.6|726530.6|727526.3|726526.3|727547.3|726547.3|727519.8|726519.8|38
1632835960000|2021-09-28 13:32:40|727525.6|726525.6|727536.6|726536.6|727539.8|726539.8|727507.4|726507.4|36
1632835970000|2021-09-28 13:32:50|727569.1|726569.1|727574.5|726574.5|727591.8|726591.8|727563|726563|38
1632835980000|2021-09-28 13:33:00|727564.7|726564.7|727667.1|726667.1|727667.1|726667.1|727524.4|726524.4|39
1632835990000|2021-09-28 13:33:10|727652.3|726652.3|727597|726597|727675.9|726675.9|727597|726597|39
1632836000000|2021-09-28 13:33:20|727600.9|726600.9|727793.3|726793.3|727797.8|726797.8|727600.2|726600.2|37
1632836010000|2021-09-28 13:33:30|727815.1|726815.1|727809.9|726809.9|727819.7|726819.7|727783.6|726783.6|40
1632836020000|2021-09-28 13:33:40|727810|726810|727790.4|726790.4|727815.6|726815.6|727789.4|726789.4|39
1632836030000|2021-09-28 13:33:50|727791.3|726791.3|727766.5|726766.5|727791.3|726791.3|727728.6|726728.6|39
1632836040000|2021-09-28 13:34:00|727786.5|726786.5|727795.2|726795.2|727810.2|726810.2|727748.5|726748.5|40
1632836050000|2021-09-28 13:34:10|727796.7|726796.7|727774.1|726774.1|727796.7|726796.7|727748.7|726748.7|39
1632836060000|2021-09-28 13:34:20|727773.4|726773.4|727772.1|726772.1|727814.4|726814.4|727742.7|726742.7|40
1632836070000|2021-09-28 13:34:30|727770.2|726770.2|727734.5|726734.5|727770.2|726770.2|727734.5|726734.5|37
1632836080000|2021-09-28 13:34:40|727728.3|726728.3|727720.8|726720.8|727766.3|726766.3|727720.8|726720.8|33
1632836090000|2021-09-28 13:34:50|727717.2|726717.2|727692.7|726692.7|727739.5|726739.5|727692.7|726692.7|35
1632836100000|2021-09-28 13:35:00|727709.6|726709.6|727714.4|726714.4|727758.6|726758.6|727689.9|726689.9|37
1632836110000|2021-09-28 13:35:10|727727.7|726727.7|727784.7|726784.7|727800.6|726800.6|727711.9|726711.9|39
1632836120000|2021-09-28 13:35:20|727784.3|726784.3|727810.9|726810.9|727818.1|726818.1|727770.8|726770.8|36
1632836130000|2021-09-28 13:35:30|727815.4|726815.4|727882.4|726882.4|727901|726901|727783|726783|37
1632836140000|2021-09-28 13:35:40|727874.5|726874.5|727844.6|726844.6|727876|726876|727826|726826|37
1632836150000|2021-09-28 13:35:50|727852.1|726852.1|727830|726830|727852.1|726852.1|727826.6|726826.6|39
1632836160000|2021-09-28 13:36:00|727825.6|726825.6|727851|726851|727853.5|726853.5|727817.4|726817.4|36
1632836170000|2021-09-28 13:36:10|727826.7|726826.7|727791.2|726791.2|727845.1|726845.1|727791.2|726791.2|33
1632836180000|2021-09-28 13:36:20|727778.8|726778.8|727756|726756|727778.8|726778.8|727747.8|726747.8|39
1632836190000|2021-09-28 13:36:30|727754.4|726754.4|727744.3|726744.3|727758.8|726758.8|727698.2|726698.2|37
1632836200000|2021-09-28 13:36:40|727750.2|726750.2|727789.2|726789.2|727791.4|726791.4|727742.4|726742.4|38
1632836210000|2021-09-28 13:36:50|727788|726788|727813.8|726813.8|727813.8|726813.8|727722.9|726722.9|38
1632836220000|2021-09-28 13:37:00|727823.6|726823.6|727831.9|726831.9|727837.4|726837.4|727799.1|726799.1|30
1632836230000|2021-09-28 13:37:10|727832.4|726832.4|727824|726824|727832.4|726832.4|727818.8|726818.8|29
1632836240000|2021-09-28 13:37:20|727825.3|726825.3|727814.5|726814.5|727827.7|726827.7|727811|726811|27
1632836250000|2021-09-28 13:37:30|727814.2|726814.2|727824.8|726824.8|727830.2|726830.2|727797.7|726797.7|36
1632836260000|2021-09-28 13:37:40|727812.3|726812.3|727754.6|726754.6|727831.3|726831.3|727754.6|726754.6|29
1632836270000|2021-09-28 13:37:50|727753.3|726753.3|727726.4|726726.4|727766.7|726766.7|727715.1|726715.1|39
1632836280000|2021-09-28 13:38:00|727731.8|726731.8|727743.3|726743.3|727780.6|726780.6|727727.4|726727.4|40
1632836290000|2021-09-28 13:38:10|727743|726743|727701.8|726701.8|727749|726749|727695.2|726695.2|37
1632836300000|2021-09-28 13:38:20|727704.3|726704.3|727732.7|726732.7|727732.7|726732.7|727677.2|726677.2|34
1632836310000|2021-09-28 13:38:30|727735.2|726735.2|727727.5|726727.5|727743.3|726743.3|727723.7|726723.7|32
1632836320000|2021-09-28 13:38:40|727677.2|726677.2|727740.4|726740.4|727750.9|726750.9|727677.2|726677.2|34
1632836330000|2021-09-28 13:38:50|727744|726744|727818|726818|727823.1|726823.1|727692.4|726692.4|37
1632836340000|2021-09-28 13:39:00|727848.5|726848.5|727888|726888|727894.7|726894.7|727846.1|726846.1|37
1632836350000|2021-09-28 13:39:10|727893.6|726893.6|727888.8|726888.8|727903.1|726903.1|727887.5|726887.5|31
1632836360000|2021-09-28 13:39:20|727887.1|726887.1|727846.1|726846.1|727902.6|726902.6|727844.3|726844.3|35
1632836370000|2021-09-28 13:39:30|727846.2|726846.2|727806.5|726806.5|727846.2|726846.2|727802.6|726802.6|38
1632836380000|2021-09-28 13:39:40|727810.6|726810.6|727788.6|726788.6|727810.6|726810.6|727775|726775|34
1632836390000|2021-09-28 13:39:50|727796.3|726796.3|727753.5|726753.5|727796.3|726796.3|727740.7|726740.7|34
1632836400000|2021-09-28 13:40:00|727746.5|726746.5|727800.1|726800.1|727842|726842|727746.5|726746.5|40
1632836410000|2021-09-28 13:40:10|727796.8|726796.8|727746.1|726746.1|727819.3|726819.3|727742.1|726742.1|39
1632836420000|2021-09-28 13:40:20|727740|726740|727677|726677|727745|726745|727677|726677|39
1632836430000|2021-09-28 13:40:30|727692|726692|727713.5|726713.5|727714.8|726714.8|727688.5|726688.5|36
1632836440000|2021-09-28 13:40:40|727701.3|726701.3|727722.6|726722.6|727751.4|726751.4|727701.3|726701.3|34
1632836450000|2021-09-28 13:40:50|727714.9|726714.9|727712|726712|727727.8|726727.8|727694.9|726694.9|35
1632836460000|2021-09-28 13:41:00|727715.7|726715.7|727703.3|726703.3|727741.2|726741.2|727703.3|726703.3|36
1632836470000|2021-09-28 13:41:10|727698.6|726698.6|727691.4|726691.4|727702.1|726702.1|727675.2|726675.2|36
1632836480000|2021-09-28 13:41:20|727692.5|726692.5|727689.5|726689.5|727697.8|726697.8|727678.4|726678.4|30
1632836490000|2021-09-28 13:41:30|727689.4|726689.4|727676.5|726676.5|727699.8|726699.8|727668.2|726668.2|33
1632836500000|2021-09-28 13:41:40|727675.7|726675.7|727677.7|726677.7|727697.8|726697.8|727644.3|726644.3|36
1632836510000|2021-09-28 13:41:50|727669.1|726669.1|727661.5|726661.5|727680.7|726680.7|727656.8|726656.8|38
1632836520000|2021-09-28 13:42:00|727662.2|726662.2|727734.1|726734.1|727734.1|726734.1|727659.5|726659.5|36
1632836530000|2021-09-28 13:42:10|727734|726734|727766.7|726766.7|727808.8|726808.8|727727.2|726727.2|38
1632836540000|2021-09-28 13:42:20|727780.1|726780.1|727785.3|726785.3|727790.6|726790.6|727764.5|726764.5|36
1632836550000|2021-09-28 13:42:30|727794.2|726794.2|727788.2|726788.2|727823.6|726823.6|727763.3|726763.3|36
1632836560000|2021-09-28 13:42:40|727786.2|726786.2|727819.8|726819.8|727835.5|726835.5|727773.1|726773.1|39
1632836570000|2021-09-28 13:42:50|727818.5|726818.5|727874.9|726874.9|727879.1|726879.1|727803|726803|33
1632836580000|2021-09-28 13:43:00|727868.6|726868.6|727841.5|726841.5|727889.2|726889.2|727834.3|726834.3|37
1632836590000|2021-09-28 13:43:10|727842|726842|727900.3|726900.3|727919.8|726919.8|727835.5|726835.5|36
1632836600000|2021-09-28 13:43:20|727901.5|726901.5|727814.2|726814.2|727916.9|726916.9|727814.2|726814.2|39
1632836610000|2021-09-28 13:43:30|727819.2|726819.2|727784.6|726784.6|727822.9|726822.9|727755.1|726755.1|39
1632836620000|2021-09-28 13:43:40|727781.2|726781.2|727906.3|726906.3|727909.3|726909.3|727778.4|726778.4|40
1632836630000|2021-09-28 13:43:50|727904.8|726904.8|727954|726954|727969.8|726969.8|727899|726899|34
1632836640000|2021-09-28 13:44:00|727956.5|726956.5|727979.1|726979.1|727983.1|726983.1|727944.6|726944.6|38
1632836650000|2021-09-28 13:44:10|727985.4|726985.4|727964.1|726964.1|727985.4|726985.4|727952.1|726952.1|36
1632836660000|2021-09-28 13:44:20|727962.7|726962.7|727953.6|726953.6|727971.9|726971.9|727946.9|726946.9|22
1632836670000|2021-09-28 13:44:30|727954.5|726954.5|727868.4|726868.4|727958.5|726958.5|727859.5|726859.5|32
1632836680000|2021-09-28 13:44:40|727871.2|726871.2|727877.9|726877.9|727882.9|726882.9|727853.8|726853.8|35
1632836690000|2021-09-28 13:44:50|727877.4|726877.4|727976.9|726976.9|727977.5|726977.5|727877.3|726877.3|37
1632836700000|2021-09-28 13:45:00|727977.4|726977.4|728064.8|727064.8|728092|727092|727977.4|726977.4|40
1632836710000|2021-09-28 13:45:10|728076|727076|728011.7|727011.7|728095.6|727095.6|728011.7|727011.7|40
1632836720000|2021-09-28 13:45:20|727982|726982|727927.4|726927.4|727982|726982|727907.6|726907.6|36
1632836730000|2021-09-28 13:45:30|727926.2|726926.2|728002.7|727002.7|728040.4|727040.4|727926.2|726926.2|36
1632836740000|2021-09-28 13:45:40|727989.9|726989.9|728059.5|727059.5|728071.3|727071.3|727973.6|726973.6|39
1632836750000|2021-09-28 13:45:50|728071.7|727071.7|728027.7|727027.7|728072.5|727072.5|728017.1|727017.1|40
1632836760000|2021-09-28 13:46:00|728045.8|727045.8|727932.5|726932.5|728480.7|727045.8|727929.3|726480.7|39
1632836770000|2021-09-28 13:46:10|727938.4|726938.4|728068.4|727068.4|728068.4|727068.4|727936.9|726936.9|37
1632836780000|2021-09-28 13:46:20|728050.5|727050.5|728079|727079|728090|727090|728050.5|727050.5|39
1632836790000|2021-09-28 13:46:30|728073.5|727073.5|728020|727020|728084.7|727084.7|728012.9|727012.9|39
1632836800000|2021-09-28 13:46:40|728013.7|727013.7|728035|727035|728058.6|727058.6|727998|726998|39
1632836810000|2021-09-28 13:46:50|728030.2|727030.2|728022.6|727022.6|728065.3|727065.3|728022.6|727022.6|40
1632836820000|2021-09-28 13:47:00|728037.4|727037.4|728058.6|727058.6|728066.3|727066.3|728021.7|727021.7|39
1632836830000|2021-09-28 13:47:10|728046.9|727046.9|728049.4|727049.4|728060.2|727060.2|728035.2|727035.2|34
1632836840000|2021-09-28 13:47:20|728047.8|727047.8|728140.1|727140.1|728148.5|727148.5|728032.4|727032.4|39
1632836850000|2021-09-28 13:47:30|728147.7|727147.7|728081.6|727081.6|728148.6|727148.6|728075.9|727075.9|35
1632836860000|2021-09-28 13:47:40|728078|727078|728050.5|727050.5|728099.1|727099.1|728046.7|727046.7|38
1632836870000|2021-09-28 13:47:50|728050.8|727050.8|728047.4|727047.4|728052.2|727052.2|728020.9|727020.9|36
1632836880000|2021-09-28 13:48:00|728044.4|727044.4|728022.7|727022.7|728044.4|727044.4|728014|727014|37
1632836890000|2021-09-28 13:48:10|728026.1|727026.1|728067.9|727067.9|728069.3|727069.3|728018.8|727018.8|36
1632836900000|2021-09-28 13:48:20|728071.1|727071.1|728131.8|727131.8|728143.6|727143.6|728069.1|727069.1|38
1632836910000|2021-09-28 13:48:30|728133|727133|728107.5|727107.5|728134.7|727134.7|728100.8|727100.8|39
1632836920000|2021-09-28 13:48:40|728108.5|727108.5|728115|727115|728131.4|727131.4|728107.4|727107.4|40
1632836930000|2021-09-28 13:48:50|728115.6|727115.6|728088.1|727088.1|728115.6|727115.6|728075.2|727075.2|40
1632836940000|2021-09-28 13:49:00|728088.4|727088.4|728123.6|727123.6|728123.6|727123.6|728073.4|727073.4|38
1632836950000|2021-09-28 13:49:10|728126.9|727126.9|728302.3|727302.3|728351|727351|728121.7|727121.7|39
1632836960000|2021-09-28 13:49:20|728301.1|727301.1|728259.1|727259.1|728306.1|727306.1|728241.2|727241.2|40
1632836970000|2021-09-28 13:49:30|728250.5|727250.5|728263|727263|728275.2|727275.2|728234.1|727234.1|32
1632836980000|2021-09-28 13:49:40|728272.1|727272.1|728292.8|727292.8|728308.2|727308.2|728232.8|727232.8|37
1632836990000|2021-09-28 13:49:50|728293.6|727293.6|728315.2|727315.2|728315.2|727315.2|728239.7|727239.7|38
1632837000000|2021-09-28 13:50:00|728335|727335|728431.1|727431.1|728451.4|727451.4|728335|727335|40
1632837010000|2021-09-28 13:50:10|728429.5|727429.5|728474.6|727474.6|728484.2|727484.2|728423.4|727423.4|38
1632837020000|2021-09-28 13:50:20|728475.5|727475.5|728839.1|726839.1|728859.3|727475.5|728350.8|726839.1|38
1632837030000|2021-09-28 13:50:30|728355.6|727355.6|728394.8|727394.8|728904.3|727415.7|728326|726831.5|40
1632837040000|2021-09-28 13:50:40|728393.7|727393.7|728594.1|727594.1|728612.6|727612.6|728387.8|727387.8|36
1632837050000|2021-09-28 13:50:50|728596.9|727596.9|728637.8|727637.8|729105.4|727651.1|728587.9|727088.6|40
1632837060000|2021-09-28 13:51:00|728629.4|727629.4|728557.3|727557.3|728629.4|727629.4|728551.7|727551.7|39
1632837070000|2021-09-28 13:51:10|728555.7|727555.7|728588.7|727588.7|728605.2|727605.2|728550.9|727550.9|40
1632837080000|2021-09-28 13:51:20|728588.8|727588.8|728658.7|727658.7|728658.7|727658.7|728581|727581|34
1632837090000|2021-09-28 13:51:30|728708.1|727708.1|728707.1|727707.1|728764.1|727764.1|728707.1|727707.1|40
1632837100000|2021-09-28 13:51:40|728691|727691|728567.5|727567.5|728691|727691|728564|727564|40
1632837110000|2021-09-28 13:51:50|728564.1|727564.1|728616.9|727616.9|728627.3|727627.3|728557.5|727557.5|39
1632837120000|2021-09-28 13:52:00|728616.5|727616.5|728715|727715|728729.1|727729.1|728616.5|727616.5|40
1632837130000|2021-09-28 13:52:10|728710.9|727710.9|728652.7|727652.7|728718.3|727718.3|728638.5|727638.5|40
1632837140000|2021-09-28 13:52:20|728660.5|727660.5|728649.1|727649.1|728668.6|727668.6|728622.8|727622.8|38
1632837150000|2021-09-28 13:52:30|728653.7|727653.7|728678.2|727678.2|728768.7|727768.7|728652.6|727652.6|39
1632837160000|2021-09-28 13:52:40|728669.3|727669.3|728689.4|727689.4|728711.6|727711.6|728631.3|727631.3|40
1632837170000|2021-09-28 13:52:50|728696.7|727696.7|728685.4|727685.4|729177.2|727696.7|728661.9|727177.2|40
1632837180000|2021-09-28 13:53:00|728691.6|727691.6|728664.3|727664.3|728712|727712|728659.6|727659.6|40
1632837190000|2021-09-28 13:53:10|728663.8|727663.8|728564.1|727564.1|728692.9|727692.9|728564.1|727564.1|39
1632837200000|2021-09-28 13:53:20|728562.9|727562.9|728535.3|727535.3|728565.9|727565.9|728504.3|727504.3|39
1632837210000|2021-09-28 13:53:30|728541.6|727541.6|728539|727539|728620.7|727620.7|728510.3|727510.3|40
1632837220000|2021-09-28 13:53:40|728547.5|727547.5|728528.9|727528.9|728548.1|727548.1|728448.2|727448.2|39
1632837230000|2021-09-28 13:53:50|728546.2|727546.2|728570.3|727570.3|729066.9|727588|728523.7|727060.7|40
1632837240000|2021-09-28 13:54:00|728564.8|727564.8|728573.9|727573.9|728589.6|727589.6|728564.8|727564.8|38
1632837250000|2021-09-28 13:54:10|728611|727611|728705.5|727705.5|729244.2|727753|728611|727221.4|38
1632837260000|2021-09-28 13:54:20|728705.4|727705.4|728682.9|727682.9|729168.9|727705.4|728654.6|727163.4|34
1632837270000|2021-09-28 13:54:30|728679.6|727679.6|728769.6|727769.6|728778.5|727778.5|728676.2|727676.2|34
1632837280000|2021-09-28 13:54:40|728765.8|727765.8|728833.3|727833.3|728833.3|727833.3|728757.1|727757.1|39
1632837290000|2021-09-28 13:54:50|728832.6|727832.6|728749.3|727749.3|728835.9|727835.9|728745.2|727745.2|38
1632837300000|2021-09-28 13:55:00|728753.2|727753.2|728796.5|727796.5|728896.3|727896.3|728753.2|727753.2|38
1632837310000|2021-09-28 13:55:10|728799|727799|728777.1|727777.1|728805.4|727805.4|728769|727769|39
1632837320000|2021-09-28 13:55:20|728776.7|727776.7|728766.2|727766.2|728780.3|727780.3|728764.7|727764.7|36
1632837330000|2021-09-28 13:55:30|728766.4|727766.4|728767|727767|728779.4|727779.4|728761.1|727761.1|37
1632837340000|2021-09-28 13:55:40|728767.8|727767.8|728784.1|727784.1|728799.8|727799.8|728767.6|727767.6|30
1632837350000|2021-09-28 13:55:50|728782.8|727782.8|728784.6|727784.6|728789.1|727789.1|728772.3|727772.3|30
1632837360000|2021-09-28 13:56:00|728784.4|727784.4|728831.6|727831.6|728849.1|727849.1|728784.4|727784.4|35
1632837370000|2021-09-28 13:56:10|728831.4|727831.4|728689.1|727689.1|728831.4|727831.4|728656.8|727656.8|35
1632837380000|2021-09-28 13:56:20|728686.9|727686.9|728675.6|727675.6|728694|727694|728667.2|727667.2|31
1632837390000|2021-09-28 13:56:30|728678.2|727678.2|728667.9|727667.9|728678.2|727678.2|728662.9|727662.9|27
1632837400000|2021-09-28 13:56:40|728665.2|727665.2|728621.2|727621.2|728666.3|727666.3|728621.2|727621.2|30
1632837410000|2021-09-28 13:56:50|728628.2|727628.2|728649.9|727649.9|728677.2|727677.2|728622|727622|31
1632837420000|2021-09-28 13:57:00|728646.1|727646.1|728589.4|727589.4|728646.7|727646.7|728507.4|727507.4|35
1632837430000|2021-09-28 13:57:10|728585|727585|728585.5|727585.5|728607.1|727607.1|728539.9|727539.9|38
1632837440000|2021-09-28 13:57:20|728633.1|727633.1|728583.8|727583.8|728633.1|727633.1|728575.6|727575.6|35
1632837450000|2021-09-28 13:57:30|728557.4|727557.4|728504.3|727504.3|728559.2|727559.2|728495.7|727495.7|35
1632837460000|2021-09-28 13:57:40|728474.3|727474.3|728415.9|727415.9|728475.9|727475.9|728410.2|727410.2|33
1632837470000|2021-09-28 13:57:50|728413.3|727413.3|728404.5|727404.5|728419|727419|728392.1|727392.1|32
1632837480000|2021-09-28 13:58:00|728403.7|727403.7|728361.8|727361.8|728416.9|727416.9|728355.2|727355.2|33
1632837490000|2021-09-28 13:58:10|728368.5|727368.5|728942.1|726942.1|728959.4|727445.2|728351.5|726938.9|33
1632837500000|2021-09-28 13:58:20|728948.9|726948.9|728384.3|727384.3|728954.2|727452.8|728367.9|726887.8|30
1632837510000|2021-09-28 13:58:30|728379.4|727379.4|728365.8|727365.8|728882.6|727391.9|728358|726860.9|34
1632837520000|2021-09-28 13:58:40|728373.6|727373.6|728778.6|726778.6|728783.8|727373.6|728288.5|726722.8|33
1632837530000|2021-09-28 13:58:50|728796.3|726796.3|728791.1|726791.1|728804.7|727290.6|728263.4|726769.6|34
1632837540000|2021-09-28 13:59:00|728292.3|727292.3|728402.1|727402.1|728909|727402.1|728292.3|726800.6|37
1632837550000|2021-09-28 13:59:10|728923.5|726923.5|728370.9|727370.9|728923.5|727383.9|728346.4|726857.3|34
1632837560000|2021-09-28 13:59:20|728371.4|727371.4|728371.4|727371.4|728926.9|727391.7|728344.7|726875.4|32
1632837570000|2021-09-28 13:59:30|728373.2|727373.2|728368.4|727368.4|728379.4|727379.4|728361.9|727361.9|20
1632837580000|2021-09-28 13:59:40|728377.8|727377.8|728413.9|727413.9|728957.8|727446.3|728377.8|726897.3|27
1632837590000|2021-09-28 13:59:50|728904|726904|728865|726865|728911.2|726911.2|728847.6|726847.6|26
1632837600000|2021-09-28 14:00:00|728751.1|726751.1|729023.9|727023.9|729046.9|727522|728434.6|726751.1|39
1632837610000|2021-09-28 14:00:10|729024.4|727024.4|729101.5|727101.5|729143.5|727635.8|728523.7|727019.2|37
1632837620000|2021-09-28 14:00:20|729107.1|727107.1|729139.4|727139.4|729228.8|727764.2|728556.7|727068.4|40
1632837630000|2021-09-28 14:00:30|729136.2|727136.2|729062.6|727062.6|729152|727637.2|728505.8|726968.1|40
1632837640000|2021-09-28 14:00:40|729078.6|727078.6|729008.4|727008.4|729093.5|727586|728514|727000.7|38
1632837650000|2021-09-28 14:00:50|729003|727003|728505.1|727505.1|729031.9|727516.6|728473.7|726986.4|32
1632837660000|2021-09-28 14:01:00|729031.7|727031.7|729039.7|727039.7|729046.4|727564.8|728511.4|727023.4|37
1632837670000|2021-09-28 14:01:10|729039.4|727039.4|728580.9|727580.9|729094.5|727591.6|728557.3|727032.9|39
1632837680000|2021-09-28 14:01:20|728580.5|727580.5|729222.7|727222.7|729238.6|727738|728578.9|727091|38
1632837690000|2021-09-28 14:01:30|728716.5|727716.5|728723.2|727723.2|729216.1|727732|728698.8|727190.4|35
1632837700000|2021-09-28 14:01:40|729219.9|727219.9|729433.9|727433.9|729473.4|727981.7|728930|727219.8|39
1632837710000|2021-09-28 14:01:50|729429.3|727429.3|729419|727419|729446|727949.2|728911|727416.5|37
1632837720000|2021-09-28 14:02:00|729413.6|727413.6|728840.1|727840.1|729413.6|727885.1|728822.4|727380.4|39
1632837730000|2021-09-28 14:02:10|728841.5|727841.5|728903.4|727903.4|728903.4|727903.4|728835.6|727835.6|38
1632837740000|2021-09-28 14:02:20|728904.9|727904.9|728949.4|727949.4|728960.3|727960.3|728882.5|727882.5|32
1632837750000|2021-09-28 14:02:30|728957.7|727957.7|728986.3|727986.3|729466.5|727986.3|728934.1|727439.9|38
1632837760000|2021-09-28 14:02:40|729002.3|728002.3|729035.2|728035.2|729050|728050|728981.2|727981.2|34
1632837770000|2021-09-28 14:02:50|729048.5|728048.5|729078.2|728078.2|729573.6|728091.9|729034.2|727573.6|37
1632837780000|2021-09-28 14:03:00|729072.3|728072.3|729078.7|728078.7|729095.9|728095.9|729052.1|728052.1|37
1632837790000|2021-09-28 14:03:10|729061.7|728061.7|729472.3|727472.3|729477.3|728081.5|728978.8|727471.7|38
1632837800000|2021-09-28 14:03:20|729472.5|727472.5|728863.4|727863.4|729475.8|727944.2|728859.4|727373.5|40
1632837810000|2021-09-28 14:03:30|728863|727863|728902.3|727902.3|729377.8|727919.8|728794.2|727298.8|40
1632837820000|2021-09-28 14:03:40|728904|727904|728841.3|727841.3|729418.7|727904|728841.3|727365.5|39
1632837830000|2021-09-28 14:03:50|728842|727842|728844.9|727844.9|729373.5|727868.1|728827.6|727359.2|38
1632837840000|2021-09-28 14:04:00|728845.7|727845.7|728613.6|727613.6|729227.4|727875.4|728613.6|727189.2|40
1632837850000|2021-09-28 14:04:10|728581.5|727581.5|728545.6|727545.6|728606.2|727606.2|728542|727542|39
1632837860000|2021-09-28 14:04:20|728557.1|727557.1|728453.1|727453.1|728940.7|727582.2|728437.6|726940.7|38
1632837870000|2021-09-28 14:04:30|728456.6|727456.6|728516.5|727516.5|729030.3|727525.4|728456.6|727026|39
1632837880000|2021-09-28 14:04:40|728513.8|727513.8|728553.6|727553.6|729074.1|727597.5|728513.8|727031.7|38
1632837890000|2021-09-28 14:04:50|728584.9|727584.9|728508.8|727508.8|728625.7|727625.7|728504.3|727504.3|40
1632837900000|2021-09-28 14:05:00|728507|727507|728637.2|727637.2|728637.2|727637.2|728485.3|727485.3|40
1632837910000|2021-09-28 14:05:10|728649.1|727649.1|728489.3|727489.3|728649.1|727649.1|728485.4|727485.4|38
1632837920000|2021-09-28 14:05:20|728483.2|727483.2|728476.9|727476.9|728485.9|727485.9|728446.6|727446.6|37
1632837930000|2021-09-28 14:05:30|728481.5|727481.5|728613.2|727613.2|728620.2|727620.2|728479.2|727479.2|40
1632837940000|2021-09-28 14:05:40|728615.9|727615.9|728609.6|727609.6|728622|727622|728597.9|727597.9|39
1632837950000|2021-09-28 14:05:50|728587.3|727587.3|728528.1|727528.1|728591|727591|728523.4|727523.4|38
1632837960000|2021-09-28 14:06:00|728527.3|727527.3|728532.9|727532.9|728574.1|727574.1|728508.8|727508.8|36
1632837970000|2021-09-28 14:06:10|728532.2|727532.2|728636.4|727636.4|728637.5|727637.5|728532.2|727532.2|40
1632837980000|2021-09-28 14:06:20|728644.1|727644.1|728674.9|727674.9|728691.8|727691.8|728607.3|727607.3|39
1632837990000|2021-09-28 14:06:30|728688.3|727688.3|728787.5|727787.5|728787.5|727787.5|728671.5|727671.5|38
1632838000000|2021-09-28 14:06:40|728756.4|727756.4|728790.7|727790.7|728797|727797|728756.4|727756.4|36
1632838010000|2021-09-28 14:06:50|728791.5|727791.5|728727|727727|728809.6|727809.6|728717.9|727717.9|36
1632838020000|2021-09-28 14:07:00|728726.7|727726.7|728698.4|727698.4|728732.1|727732.1|728669.7|727669.7|39
1632838030000|2021-09-28 14:07:10|728694.8|727694.8|728694.1|727694.1|728706.8|727706.8|728627.3|727627.3|40
1632838040000|2021-09-28 14:07:20|728708.4|727708.4|728685.9|727685.9|728734|727734|728674.2|727674.2|39
1632838050000|2021-09-28 14:07:30|728685.3|727685.3|728676.6|727676.6|728692.4|727692.4|728655.6|727655.6|35
1632838060000|2021-09-28 14:07:40|728677.5|727677.5|728707.4|727707.4|728761.5|727761.5|728677.5|727677.5|39
1632838070000|2021-09-28 14:07:50|728699.1|727699.1|728791|727791|728803|727803|728693.4|727693.4|40
1632838080000|2021-09-28 14:08:00|728792.9|727792.9|728837.9|727837.9|728844|727844|728792.9|727792.9|37
1632838090000|2021-09-28 14:08:10|728827.6|727827.6|728821.8|727821.8|728838.7|727838.7|728812.3|727812.3|33
1632838100000|2021-09-28 14:08:20|728820.6|727820.6|728807.9|727807.9|728880|727880|728804.3|727804.3|40
1632838110000|2021-09-28 14:08:30|728804.4|727804.4|728857.5|727857.5|728870.2|727870.2|728801.9|727801.9|36
1632838120000|2021-09-28 14:08:40|728855.2|727855.2|728840.6|727840.6|728874.3|727874.3|728834.7|727834.7|37
1632838130000|2021-09-28 14:08:50|728838.3|727838.3|728823.3|727823.3|728874.6|727874.6|728823.3|727823.3|39
1632838140000|2021-09-28 14:09:00|728828.5|727828.5|728932|727932|728975|727975|728813.3|727813.3|39
1632838150000|2021-09-28 14:09:10|728908.5|727908.5|728912.6|727912.6|728941.7|727941.7|728896.4|727896.4|40
1632838160000|2021-09-28 14:09:20|728921.7|727921.7|728820.2|727820.2|728933.5|727933.5|728818.1|727818.1|40
1632838170000|2021-09-28 14:09:30|728816.1|727816.1|728830.9|727830.9|728839.1|727839.1|728811.2|727811.2|39
1632838180000|2021-09-28 14:09:40|728839.6|727839.6|728797.2|727797.2|728844.1|727844.1|728793.3|727793.3|37
1632838190000|2021-09-28 14:09:50|728798.6|727798.6|728810.7|727810.7|728829.4|727829.4|728790.3|727790.3|37
1632838200000|2021-09-28 14:10:00|728811.4|727811.4|728909.7|727909.7|728909.7|727909.7|728811.4|727811.4|39
1632838210000|2021-09-28 14:10:10|728903.4|727903.4|728916.9|727916.9|728959.7|727959.7|728903.4|727903.4|39
1632838220000|2021-09-28 14:10:20|728914.8|727914.8|728860.7|727860.7|728917.7|727917.7|728847.9|727847.9|39
1632838230000|2021-09-28 14:10:30|728852.6|727852.6|728738.4|727738.4|728853.2|727853.2|728698|727698|37
1632838240000|2021-09-28 14:10:40|728737|727737|728718.7|727718.7|728742.9|727742.9|728709|727709|34
1632838250000|2021-09-28 14:10:50|728716.2|727716.2|728967.3|727967.3|728967.3|727967.3|728712.8|727712.8|38
1632838260000|2021-09-28 14:11:00|728961.9|727961.9|729485.7|727485.7|729493.4|728011.3|728946.2|727470.9|36
1632838270000|2021-09-28 14:11:10|729465.1|727465.1|729001.5|728001.5|729486.4|728006.4|728964.4|727458.1|39
1632838280000|2021-09-28 14:11:20|729001.2|728001.2|728944.7|727944.7|729001.2|728001.2|728937.1|727937.1|39
1632838290000|2021-09-28 14:11:30|728944.1|727944.1|728892.6|727892.6|728944.1|727944.1|728889.3|727889.3|39
1632838300000|2021-09-28 14:11:40|728881.1|727881.1|729449.8|727449.8|729498.1|728008.6|728880.6|727438.3|37
1632838310000|2021-09-28 14:11:50|729449.1|727449.1|728894.2|727894.2|729469.7|727929.3|728894.2|727405.2|35
1632838320000|2021-09-28 14:12:00|728895.8|727895.8|728881.9|727881.9|728921.3|727921.3|728849.8|727849.8|37
1632838330000|2021-09-28 14:12:10|728883.3|727883.3|729040.6|728040.6|729067.5|728067.5|728883.3|727883.3|38
1632838340000|2021-09-28 14:12:20|729041.3|728041.3|728946.4|727946.4|729441.7|728062.3|728927.4|727441.7|34
1632838350000|2021-09-28 14:12:30|728947.1|727947.1|728931.1|727931.1|728962.3|727962.3|728928.2|727928.2|37
1632838360000|2021-09-28 14:12:40|728931|727931|728874.6|727874.6|728931.4|727931.4|728863.7|727863.7|39
1632838370000|2021-09-28 14:12:50|728877.1|727877.1|728876.4|727876.4|728883.2|727883.2|728862.2|727862.2|37
1632838380000|2021-09-28 14:13:00|728875.6|727875.6|728890.3|727890.3|728945.6|727945.6|728875.6|727875.6|39
1632838390000|2021-09-28 14:13:10|728889.1|727889.1|728882.7|727882.7|728896.1|727896.1|728868.5|727868.5|35
1632838400000|2021-09-28 14:13:20|728872.9|727872.9|728872.6|727872.6|728887.8|727887.8|728872.6|727872.6|33
1632838410000|2021-09-28 14:13:30|728872.4|727872.4|728776.3|727776.3|728889.7|727889.7|728773.7|727773.7|31
1632838420000|2021-09-28 14:13:40|728777.8|727777.8|728799|727799|728799|727799|728765.4|727765.4|37
1632838430000|2021-09-28 14:13:50|728799.4|727799.4|728779|727779|728804.3|727804.3|728744|727744|38
1632838440000|2021-09-28 14:14:00|728777.9|727777.9|728848.9|727848.9|728869.2|727869.2|728777.9|727777.9|40
1632838450000|2021-09-28 14:14:10|728850|727850|728850.7|727850.7|728879.6|727879.6|728845.3|727845.3|36
1632838460000|2021-09-28 14:14:20|728848.7|727848.7|728838.8|727838.8|728855.1|727855.1|728820.8|727820.8|34
1632838470000|2021-09-28 14:14:30|728839.1|727839.1|728900.7|727900.7|728944.6|727944.6|728836.7|727836.7|38
1632838480000|2021-09-28 14:14:40|728899.9|727899.9|728839|727839|728936.8|727936.8|728838.5|727838.5|34
1632838490000|2021-09-28 14:14:50|728840.2|727840.2|728848.7|727848.7|728870.3|727870.3|728840.2|727840.2|37
1632838500000|2021-09-28 14:15:00|728850.6|727850.6|728915.4|727915.4|728944.5|727944.5|728850.6|727850.6|38
1632838510000|2021-09-28 14:15:10|728922.6|727922.6|728940.7|727940.7|728981.3|727981.3|728873.5|727873.5|37
1632838520000|2021-09-28 14:15:20|728935.8|727935.8|728774.1|727774.1|728960.7|727960.7|728690.8|727690.8|40
1632838530000|2021-09-28 14:15:30|728760.6|727760.6|728563.6|727563.6|728771.6|727771.6|728555.9|727555.9|38
1632838540000|2021-09-28 14:15:40|728558.2|727558.2|728486.5|727486.5|728990.5|727570.1|728486.5|726977.1|37
1632838550000|2021-09-28 14:15:50|728484.7|727484.7|728707.7|727707.7|729217|727722.6|728484.7|727015.9|40
1632838560000|2021-09-28 14:16:00|728704.5|727704.5|729258.5|727258.5|729354.3|727823.6|728701.4|727214.4|39
1632838570000|2021-09-28 14:16:10|729259.4|727259.4|728656.9|727656.9|729259.4|727700.8|728638|727158.4|40
1632838580000|2021-09-28 14:16:20|728660.6|727660.6|728521.8|727521.8|729102.8|727660.6|728521.8|727098|37
1632838590000|2021-09-28 14:16:30|728521.3|727521.3|729159.3|727159.3|729176.8|727634.5|728518.4|727076.3|39
1632838600000|2021-09-28 14:16:40|728642|727642|728658.5|727658.5|729189.2|727698.1|728618.9|727111|40
1632838610000|2021-09-28 14:16:50|728661.1|727661.1|729111.8|727111.8|729118.1|727669.6|728580.9|727084.3|40
1632838620000|2021-09-28 14:17:00|729112.3|727112.3|728638.5|727638.5|729132.5|727663.5|728606.4|727108.6|40
1632838630000|2021-09-28 14:17:10|728641.1|727641.1|728562.3|727562.3|728655.6|727655.6|728552.9|727552.9|36
1632838640000|2021-09-28 14:17:20|728567.2|727567.2|728683.4|727683.4|728691.6|727691.6|728550.4|727550.4|39
1632838650000|2021-09-28 14:17:30|728712.2|727712.2|728693.2|727693.2|728730.7|727730.7|728693.2|727693.2|37
1632838660000|2021-09-28 14:17:40|728695.2|727695.2|728680.4|727680.4|728716.5|727716.5|728678.2|727678.2|38
1632838670000|2021-09-28 14:17:50|728680.7|727680.7|728669.4|727669.4|728705.3|727705.3|728623.8|727623.8|39
1632838680000|2021-09-28 14:18:00|728665.6|727665.6|728833.8|727833.8|728864.2|727864.2|728665.6|727665.6|38
1632838690000|2021-09-28 14:18:10|728832.9|727832.9|728573.6|727573.6|728856.5|727856.5|728573.6|727573.6|38
1632838700000|2021-09-28 14:18:20|728555.4|727555.4|728521.9|727521.9|728569.1|727569.1|728517.8|727517.8|33
1632838710000|2021-09-28 14:18:30|728524.9|727524.9|728485.8|727485.8|728524.9|727524.9|728469.9|727469.9|26
1632838720000|2021-09-28 14:18:40|728488.6|727488.6|728446.2|727446.2|728493.6|727493.6|728429.8|727429.8|36
1632838730000|2021-09-28 14:18:50|728450.5|727450.5|728406.4|727406.4|728870.2|727450.5|728307.8|726802.6|38
1632838740000|2021-09-28 14:19:00|728906|726906|728590.2|727590.2|729001.3|727590.2|728454.9|726893.8|39
1632838750000|2021-09-28 14:19:10|728580.7|727580.7|728511.4|727511.4|728589.2|727589.2|728511.4|727511.4|38
1632838760000|2021-09-28 14:19:20|729015.3|727015.3|728519.1|727519.1|729046.6|727541.8|728491|727015.3|35
1632838770000|2021-09-28 14:19:30|728529.5|727529.5|728414.9|727414.9|729002.8|727529.5|728414.9|726961.3|38
1632838780000|2021-09-28 14:19:40|728420.4|727420.4|728439.8|727439.8|728916.5|727447|728391.2|726887|36
1632838790000|2021-09-28 14:19:50|728447.4|727447.4|728539.1|727539.1|729013.5|727569.9|728440.5|727003.2|39
1632838800000|2021-09-28 14:20:00|728537.6|727537.6|728435.9|727435.9|728938.6|727554.8|728409.8|726898.4|38
1632838810000|2021-09-28 14:20:10|728469.1|727469.1|728443.3|727443.3|728469.1|727469.1|728442.8|727442.8|29
1632838820000|2021-09-28 14:20:20|728444.9|727444.9|728373.4|727373.4|728447.7|727447.7|728346|727346|33
1632838830000|2021-09-28 14:20:30|728385.8|727385.8|728498.2|727498.2|728961.9|727516.8|728385.8|726961.9|35
1632838840000|2021-09-28 14:20:40|728513.8|727513.8|728978.6|726978.6|728983.6|727513.8|728477.8|726972.1|35
1632838850000|2021-09-28 14:20:50|728981.2|726981.2|728456.2|727456.2|728995.1|727494.3|728446.2|726980|35
1632838860000|2021-09-28 14:21:00|728456.6|727456.6|729022.8|727022.8|729026.7|727503.8|728454.6|726981.5|38
1632838870000|2021-09-28 14:21:10|729014.6|727014.6|728580.5|727580.5|729028|727587.8|728517.7|727014.6|37
1632838880000|2021-09-28 14:21:20|728579.4|727579.4|728588|727588|728595.9|727595.9|728575.8|727575.8|36
1632838890000|2021-09-28 14:21:30|728605.8|727605.8|728545.3|727545.3|728606.2|727606.2|728541.7|727541.7|35
1632838900000|2021-09-28 14:21:40|728546.9|727546.9|728481|727481|728966.4|727546.9|728478.9|726966.4|31
1632838910000|2021-09-28 14:21:50|728486.3|727486.3|728445.4|727445.4|728488|727488|728445.4|727445.4|30
1632838920000|2021-09-28 14:22:00|728433.9|727433.9|728298.9|727298.9|728449.7|727449.7|728286|727286|35
1632838930000|2021-09-28 14:22:10|728296.5|727296.5|728238.1|727238.1|728296.5|727296.5|728229.3|727229.3|38
1632838940000|2021-09-28 14:22:20|728220.7|727220.7|728239.3|727239.3|728289.9|727289.9|728203|727203|39
1632838950000|2021-09-28 14:22:30|728243.5|727243.5|728306.9|727306.9|728801.4|727306.9|728228.8|726729.4|40
1632838960000|2021-09-28 14:22:40|728787.4|726787.4|728201.5|727201.5|728796.9|727301.3|728181.6|726783.8|40
1632838970000|2021-09-28 14:22:50|728200.8|727200.8|728318.2|727318.2|728784.4|727321.8|728189.2|726755.9|39
1632838980000|2021-09-28 14:23:00|728314.6|727314.6|728350.8|727350.8|728857.7|727350.8|728314.6|726847.7|35
1632838990000|2021-09-28 14:23:10|728350.2|727350.2|728798.3|726798.3|728869|727379.5|728325.8|726795.4|39
1632839000000|2021-09-28 14:23:20|728793.3|726793.3|728093.3|727093.3|728796.7|727299.9|728060.3|726791.5|34
1632839010000|2021-09-28 14:23:30|728094.8|727094.8|728077.9|727077.9|728095.7|727095.7|728077.9|727077.9|36
1632839020000|2021-09-28 14:23:40|728082.1|727082.1|728093.5|727093.5|728655.4|727157.6|728078.6|726609.8|39
1632839030000|2021-09-28 14:23:50|728093.2|727093.2|728094.7|727094.7|728605.6|727100.6|728088.4|726594|36
1632839040000|2021-09-28 14:24:00|728616|726616|728601.1|726601.1|728702.1|727185|728070.3|726601.1|40
1632839050000|2021-09-28 14:24:10|728096.7|727096.7|728122.7|727122.7|728602.1|727126.2|728061.9|726598.9|35
1632839060000|2021-09-28 14:24:20|728113.1|727113.1|727974.7|726974.7|728558.6|727123|727965.4|726479.9|36
1632839070000|2021-09-28 14:24:30|727949.4|726949.4|728480.5|726480.5|728523.8|726959|727835.1|726415.9|38
1632839080000|2021-09-28 14:24:40|728464.7|726464.7|727819.4|726819.4|728473.6|726874.1|727811.9|726340.2|39
1632839090000|2021-09-28 14:24:50|727825.9|726825.9|728357.5|726357.5|728357.5|726855.8|727792.3|726357.5|40
1632839100000|2021-09-28 14:25:00|728368.4|726368.4|727968.1|726968.1|728453.1|726985.9|727880.1|726368.4|39
1632839110000|2021-09-28 14:25:10|728452|726452|727921.7|726921.7|728452|726961.5|727919.5|726331.3|39
1632839120000|2021-09-28 14:25:20|727919.7|726919.7|727974.5|726974.5|728488|726992.1|727917.9|726413.2|39
1632839130000|2021-09-28 14:25:30|727973|726973|728558|726558|728697.7|727166.3|727973|726523|40
1632839140000|2021-09-28 14:25:40|728554.1|726554.1|728476.5|726476.5|728554.1|727002.2|727980.1|726449|38
1632839150000|2021-09-28 14:25:50|728479.7|726479.7|728687.2|726687.2|728687.2|726687.2|728479.7|726479.7|38
1632839160000|2021-09-28 14:26:00|728680.5|726680.5|728798.3|726798.3|728798.3|726798.3|728680.5|726680.5|39
1632839170000|2021-09-28 14:26:10|728793.7|726793.7|728725.4|726725.4|728796.7|727243.5|728233.6|726692.5|39
1632839180000|2021-09-28 14:26:20|728726.6|726726.6|728754.9|726754.9|728754.9|727245.7|728224.6|726712.9|37
1632839190000|2021-09-28 14:26:30|728748.7|726748.7|728794|726794|728795.8|727247.6|728227.9|726722.3|34
1632839200000|2021-09-28 14:26:40|728794.7|726794.7|728786.4|726786.4|728856.5|726856.5|728772.4|726772.4|38
1632839210000|2021-09-28 14:26:50|728769.5|726769.5|728821.7|726821.7|728825.4|727270.1|728270.1|726714.4|38
1632839220000|2021-09-28 14:27:00|728824.6|726824.6|728798.5|726798.5|728867.4|727342.3|728342.3|726795|36
1632839230000|2021-09-28 14:27:10|728794|726794|728224.8|727224.8|728811.1|727287.8|728213.8|726705.3|41
1632839240000|2021-09-28 14:27:20|728228.4|727228.4|728712.7|726712.7|728737.4|727228.4|728201.1|726670.3|37
1632839250000|2021-09-28 14:27:30|728708.4|726708.4|728230.1|727230.1|728724.6|727230.1|728193.4|726687.5|38
1632839260000|2021-09-28 14:27:40|728713.8|726713.8|728686.6|726686.6|728730.6|727231.5|728179.4|726657.1|41
1632839270000|2021-09-28 14:27:50|728202.9|727202.9|728668.1|726668.1|728714.1|727209|728182.1|726661.2|36
1632839280000|2021-09-28 14:28:00|728670.2|726670.2|728117.1|727117.1|728670.2|727159|728093.1|726613.3|38
1632839290000|2021-09-28 14:28:10|728138|727138|728112.6|727112.6|728619.4|727139.7|728109.3|726619.4|38
1632839300000|2021-09-28 14:28:20|728111.2|727111.2|728047|727047|728578.1|727111.2|728044.6|726578.1|39
1632839310000|2021-09-28 14:28:30|728045.8|727045.8|727996.9|726996.9|728054.3|727054.3|727974.5|726974.5|38
1632839320000|2021-09-28 14:28:40|727996.8|726996.8|727904.3|726904.3|727999.3|726999.3|727899|726899|40
1632839330000|2021-09-28 14:28:50|727900.3|726900.3|728466.8|726466.8|728466.8|726961.1|727853.7|726422.5|40
1632839340000|2021-09-28 14:29:00|728473.2|726473.2|728110.8|727110.8|728562.7|727119|727978.3|726473.2|39
1632839350000|2021-09-28 14:29:10|728109.3|727109.3|728206.1|727206.1|728681.6|727211.7|728103.5|726646.8|40
1632839360000|2021-09-28 14:29:20|728204.8|727204.8|728725.5|726725.5|728733.2|727233.4|728201.7|726722.7|39
1632839370000|2021-09-28 14:29:30|728727.9|726727.9|728633.8|726633.8|728727.9|727228|728126.4|726618.6|38
1632839380000|2021-09-28 14:29:40|728634.2|726634.2|728114.9|727114.9|728694.1|727178.8|728102.1|726634.2|38
1632839390000|2021-09-28 14:29:50|728604.7|726604.7|728115.6|727115.6|728637.8|727138|728038.9|726522.5|40
1632839400000|2021-09-28 14:30:00|728112.1|727112.1|728184.3|727184.3|728720|727229.9|728112.1|726677.5|40
1632839410000|2021-09-28 14:30:10|728678.5|726678.5|728251.1|727251.1|728738.9|727252.3|728220.2|726678.5|37
1632839420000|2021-09-28 14:30:20|728249.3|727249.3|728234.4|727234.4|728721.3|727276.4|728234.3|726721.3|32
1632839430000|2021-09-28 14:30:30|728234.9|727234.9|728149.9|727149.9|728664.6|727234.9|728140.7|726628|39
1632839440000|2021-09-28 14:30:40|728162.6|727162.6|728178.8|727178.8|728664.3|727222|728157.6|726644.6|39
1632839450000|2021-09-28 14:30:50|728175.7|727175.7|728638.5|726638.5|728742.5|727247.1|728024.4|726544.4|39
1632839460000|2021-09-28 14:31:00|728122.9|727122.9|728767.4|726767.4|728771.5|727205.3|728107.1|726631.7|40
1632839470000|2021-09-28 14:31:10|728762.9|726762.9|728682.4|726682.4|728770.3|727236.3|728195.8|726678.7|39
1632839480000|2021-09-28 14:31:20|728658.2|726658.2|728532.2|726532.2|728658.2|727073.1|728024.5|726532.2|40
1632839490000|2021-09-28 14:31:30|728529.9|726529.9|727993.6|726993.6|728543.1|727022.5|727948.5|726463|39
1632839500000|2021-09-28 14:31:40|727994|726994|728008|727008|728525.2|727010.9|727973.3|726466.4|40
1632839510000|2021-09-28 14:31:50|728529.6|726529.6|727976.1|726976.1|728529.6|727018.8|727970.3|726479.2|36
1632839520000|2021-09-28 14:32:00|727976.5|726976.5|728150.3|727150.3|728716.6|727219.2|727976.5|726483.4|40
1632839530000|2021-09-28 14:32:10|728139.4|727139.4|728825.7|726825.7|728835.9|727226.6|728139.4|726690.5|40
1632839540000|2021-09-28 14:32:20|728826.2|726826.2|728964.3|726964.3|728980.4|727428|728428|726826.2|39
1632839550000|2021-09-28 14:32:30|728954.7|726954.7|728839.4|726839.4|728988|727352.2|728352.2|726790.9|40
1632839560000|2021-09-28 14:32:40|728822.4|726822.4|728949.5|726949.5|728976.3|727446.3|728446.3|726822.4|40
1632839570000|2021-09-28 14:32:50|728949.9|726949.9|728968|726968|728972|727401.5|728401.5|726863|40
1632839580000|2021-09-28 14:33:00|728939.1|726939.1|728938.5|726938.5|728976.5|726976.5|728891.6|726891.6|39
1632839590000|2021-09-28 14:33:10|728944.5|726944.5|728957.2|726957.2|728970.3|726970.3|728944.5|726944.5|39
1632839600000|2021-09-28 14:33:20|728960.6|726960.6|728488.2|727488.2|728996.9|727491.8|728488.2|726958.7|35
1632839610000|2021-09-28 14:33:30|728487|727487|728955|726955|728971.9|727487.9|728452.2|726944.9|36
1632839620000|2021-09-28 14:33:40|728955.2|726955.2|728964.6|726964.6|728969|727462.1|728450.4|726952.6|31
1632839630000|2021-09-28 14:33:50|728962.1|726962.1|728488.7|727488.7|729005.3|727501.5|728463.6|726951.5|39
1632839640000|2021-09-28 14:34:00|728489.1|727489.1|728438.2|727438.2|728509.1|727509.1|728397.5|727397.5|40
1632839650000|2021-09-28 14:34:10|728427.6|727427.6|728450.5|727450.5|728450.5|727450.5|728418.5|727418.5|31
1632839660000|2021-09-28 14:34:20|728439.7|727439.7|728557.3|727557.3|729044.8|727561.9|728439.7|727040|40
1632839670000|2021-09-28 14:34:30|728555|727555|728608.2|727608.2|729131.4|727636.5|728548.7|727119.2|37
1632839680000|2021-09-28 14:34:40|728614|727614|728597|727597|728630.2|727630.2|728588.6|727588.6|36
1632839690000|2021-09-28 14:34:50|728599.6|727599.6|728383.6|727383.6|728962.8|727601.1|728382.3|726893.2|40
1632839700000|2021-09-28 14:35:00|728385.3|727385.3|728397.3|727397.3|728413.9|727413.9|728374.4|727374.4|37
1632839710000|2021-09-28 14:35:10|728398.3|727398.3|729042|727042|729044.8|727531.2|728398.3|726916.6|40
1632839720000|2021-09-28 14:35:20|729044.3|727044.3|728609.8|727609.8|729055.6|727622.6|728523.6|727029.5|39
1632839730000|2021-09-28 14:35:30|728616|727616|728709|727709|728739.1|727739.1|728616|727616|38
1632839740000|2021-09-28 14:35:40|728715.6|727715.6|729149.9|727149.9|729193.4|727718.3|728673.3|727149.8|37
1632839750000|2021-09-28 14:35:50|729118|727118|728959.4|726959.4|729118|727590|728539|726959.4|39
1632839760000|2021-09-28 14:36:00|728946.1|726946.1|728929|726929|729021.3|727538.6|728427.9|726878.7|39
1632839770000|2021-09-28 14:36:10|728910.8|726910.8|728888.1|726888.1|728914.1|727405.6|728363.6|726874.2|39
1632839780000|2021-09-28 14:36:20|728406.4|727406.4|728388|727388|728922.7|727427|728378.8|726861.3|38
1632839790000|2021-09-28 14:36:30|728868.2|726868.2|728777.4|726777.4|728872|727296.7|728281.4|726773.3|39
1632839800000|2021-09-28 14:36:40|728789.3|726789.3|728790.9|726790.9|728860|727348.7|728325.1|726789.3|40
1632839810000|2021-09-28 14:36:50|728797.4|726797.4|728826.2|726826.2|728826.2|727311.3|728293.4|726787.2|36
1632839820000|2021-09-28 14:37:00|728821.7|726821.7|728343.1|727343.1|728858.6|727359.4|728317.9|726819.4|36
1632839830000|2021-09-28 14:37:10|728337.6|727337.6|728337.7|727337.7|728823.1|727348.1|728298.5|726814.6|33
1632839840000|2021-09-28 14:37:20|728336.3|727336.3|728276.3|727276.3|728809.4|727336.7|728276.3|726806.4|35
1632839850000|2021-09-28 14:37:30|728262.8|727262.8|728136.3|727136.3|728264.2|727264.2|728133.9|727133.9|40
1632839860000|2021-09-28 14:37:40|728139.8|727139.8|728032.2|727032.2|728513.4|727139.8|728020.3|726513.4|38
1632839870000|2021-09-28 14:37:50|728037.9|727037.9|728186.9|727186.9|728520.5|727189.6|727968.3|726476.3|40
1632839880000|2021-09-28 14:38:00|728230.3|727230.3|728711.7|726711.7|728733.5|727253.8|728201.5|726692.7|37
1632839890000|2021-09-28 14:38:10|728707.8|726707.8|728679|726679|728720.6|727219.6|728177.5|726677.5|36
1632839900000|2021-09-28 14:38:20|728678.1|726678.1|727968.7|726968.7|728679.5|727172.6|727960.6|726602.3|38
1632839910000|2021-09-28 14:38:30|727964.6|726964.6|727985.9|726985.9|727997.1|726997.1|727964.6|726964.6|35
1632839920000|2021-09-28 14:38:40|727989.4|726989.4|727950.2|726950.2|728578.4|727106.1|727940.8|726449.6|39
1632839930000|2021-09-28 14:38:50|727944.7|726944.7|727915.8|726915.8|728455.1|726957.6|727915.8|726415|36
1632839940000|2021-09-28 14:39:00|727918.9|726918.9|727971.1|726971.1|728454.4|726977.7|727918.9|726432.9|36
1632839950000|2021-09-28 14:39:10|727999.9|726999.9|728617.4|726617.4|728617.4|727053.6|727999.9|726504.5|36
1632839960000|2021-09-28 14:39:20|728614.5|726614.5|728089.4|727089.4|728639.1|727089.4|728079.2|726583.6|32
1632839970000|2021-09-28 14:39:30|728105.6|727105.6|727977.5|726977.5|728618.6|727110.4|727977.5|726480.1|37
1632839980000|2021-09-28 14:39:40|727978.6|726978.6|727964.9|726964.9|728569.6|727018.7|727948.7|726472.2|39
1632839990000|2021-09-28 14:39:50|727960.7|726960.7|728465|726465|728474.9|726967.2|727926.3|726465|37
1632840000000|2021-09-28 14:40:00|728465.9|726465.9|727992.9|726992.9|728466.8|726996.3|727943.9|726444.8|40
1632840010000|2021-09-28 14:40:10|727990.9|726990.9|727902.8|726902.8|728578.5|727015.6|727902.8|726514.5|38
1632840020000|2021-09-28 14:40:20|727900|726900|727933.4|726933.4|727947.9|726947.9|727900|726900|37
1632840030000|2021-09-28 14:40:30|727937.2|726937.2|727998.7|726998.7|728468.9|726998.7|727923.8|726452.8|37
1632840040000|2021-09-28 14:40:40|728016.4|727016.4|728546|726546|728546.4|727016.4|728016.4|726495.8|38
1632840050000|2021-09-28 14:40:50|728545.8|726545.8|727950.5|726950.5|728546.7|727009.4|727918.6|726491.8|35
1632840060000|2021-09-28 14:41:00|727958.2|726958.2|728469|726469|728474.4|726971.5|727947|726466.9|35
1632840070000|2021-09-28 14:41:10|728467.9|726467.9|727953|726953|728467.9|726965.6|727949.4|726445.9|33
1632840080000|2021-09-28 14:41:20|727960.1|726960.1|727840.6|726840.6|727963.8|726963.8|727840.6|726840.6|36
1632840090000|2021-09-28 14:41:30|727831.1|726831.1|728399.6|726399.6|728404.8|726904.4|727815.5|726358.2|39
1632840100000|2021-09-28 14:41:40|728398.8|726398.8|728001.1|727001.1|728501.2|727001.1|727890.7|726398.8|35
1632840110000|2021-09-28 14:41:50|727983.7|726983.7|728505.8|726505.8|728505.8|727012.4|727977.8|726488.5|39
1632840120000|2021-09-28 14:42:00|727983.7|726983.7|727970.5|726970.5|728524.8|727028|727960.7|726454.4|37
1632840130000|2021-09-28 14:42:10|727974.4|726974.4|727904|726904|728491.8|727000.8|727890.9|726404.9|40
1632840140000|2021-09-28 14:42:20|727890.3|726890.3|727878.1|726878.1|728356.6|726890.5|727841.5|726355.4|37
1632840150000|2021-09-28 14:42:30|727876.3|726876.3|727878.4|726878.4|728388.3|726889.7|727862.3|726388.3|39
1632840160000|2021-09-28 14:42:40|727874.7|726874.7|727933.7|726933.7|728414.6|726933.7|727872.1|726391.5|35
1632840170000|2021-09-28 14:42:50|727923.3|726923.3|727971.4|726971.4|728480.1|726981.8|727920.2|726417.8|35
1632840180000|2021-09-28 14:43:00|728461.5|726461.5|728067.7|727067.7|728577.4|727071.3|727967.1|726461.5|36
1632840190000|2021-09-28 14:43:10|728059.4|727059.4|728626.1|726626.1|728626.1|727061.4|728039.8|726546|35
1632840200000|2021-09-28 14:43:20|728621.1|726621.1|728156.2|727156.2|728661.7|727169.8|728105.7|726598.4|37
1632840210000|2021-09-28 14:43:30|728158.4|727158.4|728203.5|727203.5|728205.1|727205.1|728158.4|727158.4|37
1632840220000|2021-09-28 14:43:40|728204.4|727204.4|728251.5|727251.5|728252.9|727252.9|728188.6|727188.6|32
1632840230000|2021-09-28 14:43:50|728213.2|727213.2|728358|727358|728893.4|727378.6|728193.2|726692.9|40
1632840240000|2021-09-28 14:44:00|728354.7|727354.7|728323.4|727323.4|728858.8|727372.6|728312.9|726852.2|39
1632840250000|2021-09-28 14:44:10|728316.1|727316.1|728140.4|727140.4|728634.7|727316.1|728133.3|726627.6|38
1632840260000|2021-09-28 14:44:20|728145.5|727145.5|728156|727156|728161.4|727161.4|728137|727137|31
1632840270000|2021-09-28 14:44:30|728157.1|727157.1|728145.4|727145.4|728157.1|727157.1|728139.2|727139.2|29
1632840280000|2021-09-28 14:44:40|728148|727148|728234.7|727234.7|728254.6|727254.6|728148|727148|38
1632840290000|2021-09-28 14:44:50|728237|727237|728276.5|727276.5|728742.3|727279|728186.3|726683.3|39
1632840300000|2021-09-28 14:45:00|728282.1|727282.1|728843|726843|728843.7|727317.6|728280.1|726791.6|39
1632840310000|2021-09-28 14:45:10|728846.4|726846.4|728880|726880|728882.9|727382.2|728344.8|726830.5|37
1632840320000|2021-09-28 14:45:20|728870.2|726870.2|728430.2|727430.2|728891.9|727441.4|728407.6|726861.1|36
1632840330000|2021-09-28 14:45:30|728429.5|727429.5|728394.8|727394.8|728869.5|727433.8|728364.6|726856.3|37
1632840340000|2021-09-28 14:45:40|728393.1|727393.1|728901.9|726901.9|728998.5|727484.6|728393.1|726901.9|37
1632840350000|2021-09-28 14:45:50|728371.7|727371.7|728974.6|726974.6|728983.7|727408.6|728371.7|726865.5|40
1632840360000|2021-09-28 14:46:00|728973.7|726973.7|728488.3|727488.3|729021.3|727524.2|728488.3|726958.6|40
1632840370000|2021-09-28 14:46:10|728489.4|727489.4|728961.2|726961.2|729033.6|727515|728462.7|726958|38
1632840380000|2021-09-28 14:46:20|728971|726971|728998.8|726998.8|729028.2|727497.2|728478.3|726962.2|40
1632840390000|2021-09-28 14:46:30|729001.2|727001.2|729030.3|727030.3|729048.3|727545.9|728495.8|727001.2|37
1632840400000|2021-09-28 14:46:40|729036.9|727036.9|728558.5|727558.5|729044.1|727602.7|728518.7|727010.7|36
1632840410000|2021-09-28 14:46:50|728555.5|727555.5|728661.7|727661.7|729124.8|727661.7|728555.5|727073.7|38
1632840420000|2021-09-28 14:47:00|728635.9|727635.9|728643.9|727643.9|729173.2|727650|728629.6|727141.5|39
1632840430000|2021-09-28 14:47:10|728644.3|727644.3|728703|727703|729152.2|727705.9|728638.5|727131.5|38
1632840440000|2021-09-28 14:47:20|728705.6|727705.6|728673.5|727673.5|729181.8|727736.1|728673.5|727168.7|39
1632840450000|2021-09-28 14:47:30|728663.7|727663.7|728713.8|727713.8|729210.4|727719.5|728650.7|727169.1|36
1632840460000|2021-09-28 14:47:40|728714.5|727714.5|728704.7|727704.7|728720.3|727720.3|728672.2|727672.2|39
1632840470000|2021-09-28 14:47:50|728698.2|727698.2|728723.9|727723.9|728723.9|727723.9|728695.9|727695.9|33
1632840480000|2021-09-28 14:48:00|728724.8|727724.8|728703.8|727703.8|728728.9|727728.9|728679.5|727679.5|37
1632840490000|2021-09-28 14:48:10|728715.7|727715.7|728690.7|727690.7|729195.1|727720|728672.8|727187.4|39
1632840500000|2021-09-28 14:48:20|728691.4|727691.4|728670.9|727670.9|729170.6|727703.1|728628|727135.5|39
1632840510000|2021-09-28 14:48:30|728679|727679|728731.9|727731.9|729196.5|727739.4|728645.5|727196.5|34
1632840520000|2021-09-28 14:48:40|728732.7|727732.7|728774.3|727774.3|729255.2|727776.2|728719.2|727255.2|33
1632840530000|2021-09-28 14:48:50|728775.9|727775.9|728777.4|727777.4|728777.4|727777.4|728767.3|727767.3|28
1632840540000|2021-09-28 14:49:00|728773.8|727773.8|728821.5|727821.5|728821.5|727821.5|728771.2|727771.2|31
1632840550000|2021-09-28 14:49:10|728831.3|727831.3|728852|727852|728852.3|727852.3|728823.4|727823.4|31
1632840560000|2021-09-28 14:49:20|728835.9|727835.9|728859.7|727859.7|728859.7|727859.7|728835.9|727835.9|33
1632840570000|2021-09-28 14:49:30|728866.4|727866.4|728905.1|727905.1|728934.8|727934.8|728851.8|727851.8|33
1632840580000|2021-09-28 14:49:40|728928.6|727928.6|728945.3|727945.3|729421.1|727945.3|728878.1|727378.2|35
1632840590000|2021-09-28 14:49:50|728946.3|727946.3|728980.4|727980.4|728980.4|727980.4|728936.5|727936.5|34
1632840600000|2021-09-28 14:50:00|728979.7|727979.7|728971.7|727971.7|728983.8|727983.8|728953.3|727953.3|34
1632840610000|2021-09-28 14:50:10|728970.5|727970.5|728979|727979|729006.6|728006.6|728967.7|727967.7|38
1632840620000|2021-09-28 14:50:20|728972|727972|728922|727922|728985.5|727985.5|728910.5|727910.5|37
1632840630000|2021-09-28 14:50:30|728924.2|727924.2|728956.6|727956.6|728956.7|727956.7|728903.2|727903.2|40
1632840640000|2021-09-28 14:50:40|728939.1|727939.1|728956.6|727956.6|728990.1|727990.1|728939.1|727939.1|36
1632840650000|2021-09-28 14:50:50|728955|727955|728956.7|727956.7|728961.2|727961.2|728937|727937|33
1632840660000|2021-09-28 14:51:00|728953.7|727953.7|729036.4|728036.4|729036.5|728036.5|728953|727953|33
1632840670000|2021-09-28 14:51:10|729037.3|728037.3|728996.6|727996.6|729037.3|728037.3|728979.8|727979.8|34
1632840680000|2021-09-28 14:51:20|728990.5|727990.5|728747|727747|728993.3|727993.3|728746.5|727746.5|37
1632840690000|2021-09-28 14:51:30|728754.2|727754.2|728703.5|727703.5|728800.2|727800.2|728703.5|727703.5|32
1632840700000|2021-09-28 14:51:40|728719|727719|728693.8|727693.8|729197.5|727721.3|728606.8|727095.5|36
1632840710000|2021-09-28 14:51:50|728695|727695|729306.5|727306.5|729310.1|727734.5|728692.7|727246.7|38
1632840720000|2021-09-28 14:52:00|729305.3|727305.3|729316.6|727316.6|729364.4|727364.4|729305.3|727305.3|35
1632840730000|2021-09-28 14:52:10|729312.3|727312.3|729325|727325|729386.1|727906.6|728831.3|727267|37
1632840740000|2021-09-28 14:52:20|729322.1|727322.1|729336|727336|729397.6|727876.4|728871.2|727322.1|38
1632840750000|2021-09-28 14:52:30|729329.5|727329.5|728815.7|727815.7|729368.4|727866.9|728812.9|727327.9|39
1632840760000|2021-09-28 14:52:40|728815.8|727815.8|729288|727288|729364.3|727865.3|728808.9|727288|39
1632840770000|2021-09-28 14:52:50|728798.7|727798.7|729226.4|727226.4|729278|727798.7|728730.3|727218|39
1632840780000|2021-09-28 14:53:00|729224.3|727224.3|729346.4|727346.4|729367.6|727835.7|728715.7|727224.3|33
1632840790000|2021-09-28 14:53:10|729346.9|727346.9|729337|727337|729361.6|727849.4|728828|727325.8|40
1632840800000|2021-09-28 14:53:20|728829.5|727829.5|729283.4|727283.4|729349.9|727851.3|728799.5|727283.4|28
1632840810000|2021-09-28 14:53:30|729278.7|727278.7|729312|727312|729315.1|727788.8|728737.4|727259.7|34
1632840820000|2021-09-28 14:53:40|728813.2|727813.2|728914.5|727914.5|729417.2|727916.8|728812.4|727331.4|38
1632840830000|2021-09-28 14:53:50|728915.6|727915.6|728914.4|727914.4|728923.6|727923.6|728911.1|727911.1|29
1632840840000|2021-09-28 14:54:00|728913.5|727913.5|728952.9|727952.9|729435|727952.9|728908.3|727411.1|29
1632840850000|2021-09-28 14:54:10|728947.2|727947.2|728935.1|727935.1|729443.1|727950.1|728925.6|727425.3|23
1632840860000|2021-09-28 14:54:20|728935.9|727935.9|728952.3|727952.3|729429.4|727952.7|728922.6|727429.4|38
1632840870000|2021-09-28 14:54:30|728955.5|727955.5|729033.3|728033.3|729472.3|728036.3|728952.9|727471.2|35
1632840880000|2021-09-28 14:54:40|729031.2|728031.2|729012.1|728012.1|729502.4|728036.5|728990.6|727500.2|33
1632840890000|2021-09-28 14:54:50|729008.5|728008.5|728988.8|727988.8|729466.5|728010|728963.7|727449.9|36
1632840900000|2021-09-28 14:55:00|728989.5|727989.5|729032|728032|729538.2|728051.2|728981.2|727525.3|31
1632840910000|2021-09-28 14:55:10|729034.1|728034.1|729038.4|728038.4|729544.8|728050.1|729014.2|727518.5|34
1632840920000|2021-09-28 14:55:20|729090.6|728090.6|729113.1|728113.1|729153.8|728153.8|729090.6|728090.6|38
1632840930000|2021-09-28 14:55:30|729102.1|728102.1|729115.1|728115.1|729603.1|728124|729072.7|727594.4|36
1632840940000|2021-09-28 14:55:40|729115|728115|729192.3|728192.3|729209.4|728209.4|729092.9|728092.9|38
1632840950000|2021-09-28 14:55:50|729186.5|728186.5|729225.4|728225.4|729236.1|728236.1|729186.5|728186.5|33
1632840960000|2021-09-28 14:56:00|729220.3|728220.3|729218.5|728218.5|729224.3|728224.3|729202.5|728202.5|37
1632840970000|2021-09-28 14:56:10|729217.8|728217.8|729215.5|728215.5|729718.6|728239.6|729205.4|727716.1|35
1632840980000|2021-09-28 14:56:20|729215.8|728215.8|729746.5|727746.5|729748.6|728255.9|729215.8|727723.3|32
1632840990000|2021-09-28 14:56:30|729235.8|728235.8|729202.6|728202.6|729764|728266.6|729201.3|727697.5|34
1632841000000|2021-09-28 14:56:40|729210.4|728210.4|729221.7|728221.7|729221.7|728221.7|729199.5|728199.5|35
1632841010000|2021-09-28 14:56:50|729220.8|728220.8|729271.3|728271.3|729288|728288|729202.5|728202.5|29
1632841020000|2021-09-28 14:57:00|729282.3|728282.3|729680.2|727680.2|729680.2|728285|729222.4|727680.2|36
1632841030000|2021-09-28 14:57:10|729675.2|727675.2|729234.4|728234.4|729675.2|728240.3|729178.9|727675.2|40
1632841040000|2021-09-28 14:57:20|729236.9|728236.9|729164.9|728164.9|729243|728243|729164.9|728164.9|35
1632841050000|2021-09-28 14:57:30|729185|728185|729226.9|728226.9|729736.6|728256.9|729178|727734|38
1632841060000|2021-09-28 14:57:40|729225.9|728225.9|729261.8|728261.8|729292.7|728292.7|729224.4|728224.4|32
1632841070000|2021-09-28 14:57:50|729273.7|728273.7|729369.1|728369.1|729369.2|728369.2|729251.4|728251.4|39
1632841080000|2021-09-28 14:58:00|729366|728366|729397.8|728397.8|729399|728399|729347|728347|31
1632841090000|2021-09-28 14:58:10|729407.2|728407.2|729261|728261|729837.9|728407.2|729258.4|727829.3|36
1632841100000|2021-09-28 14:58:20|729273.1|728273.1|729339.4|728339.4|729339.4|728339.4|729226.6|728226.6|37
1632841110000|2021-09-28 14:58:30|729339.2|728339.2|729319.3|728319.3|729339.2|728339.2|729308.3|728308.3|34
1632841120000|2021-09-28 14:58:40|729319.6|728319.6|729329.4|728329.4|729345.8|728345.8|729310.8|728310.8|33
1632841130000|2021-09-28 14:58:50|729322.2|728322.2|729329.9|728329.9|729350.4|728350.4|729319.6|728319.6|36
1632841140000|2021-09-28 14:59:00|729328.2|728328.2|729320|728320|729366.2|728366.2|729304.9|728304.9|40
1632841150000|2021-09-28 14:59:10|729319.8|728319.8|729324.3|728324.3|729340.7|728340.7|729304.2|728304.2|34
1632841160000|2021-09-28 14:59:20|729324.7|728324.7|729327.2|728327.2|729364.2|728364.2|729324.7|728324.7|31
1632841170000|2021-09-28 14:59:30|729326.1|728326.1|729292.2|728292.2|729326.1|728326.1|729277|728277|36
1632841180000|2021-09-28 14:59:40|729292.1|728292.1|729273.1|728273.1|729310.7|728310.7|729251.9|728251.9|38
1632841190000|2021-09-28 14:59:50|729282|728282|729256.8|728256.8|729282|728282|729246.6|728246.6|37
1632841200000|2021-09-28 15:00:00|729255.3|728255.3|729209|728209|729270.9|728270.9|729196.8|728196.8|38
1632841210000|2021-09-28 15:00:10|729173.1|728173.1|729327.4|728327.4|729379.1|728379.1|729173.1|728173.1|37
1632841220000|2021-09-28 15:00:20|729284.6|728284.6|729392.2|728392.2|729400.3|728400.3|729284.6|728284.6|36
1632841230000|2021-09-28 15:00:30|729391|728391|729427.6|728427.6|729443.5|728443.5|729381.4|728381.4|36
1632841240000|2021-09-28 15:00:40|729456.1|728456.1|729499.1|728499.1|729952.6|728499.1|729439.8|727948.2|36
1632841250000|2021-09-28 15:00:50|729500.4|728500.4|729507.2|728507.2|729526.2|728526.2|729499.4|728499.4|30
1632841260000|2021-09-28 15:01:00|729507.7|728507.7|729509.3|728509.3|729510.9|728510.9|729506.9|728506.9|28
1632841270000|2021-09-28 15:01:10|729449.7|728449.7|729436.4|728436.4|729461.2|728461.2|729389.1|728389.1|36
1632841280000|2021-09-28 15:01:20|729435.3|728435.3|729465.9|728465.9|729478.6|728478.6|729427|728427|35
1632841290000|2021-09-28 15:01:30|729475.9|728475.9|729469.4|728469.4|729488.7|728488.7|729448.4|728448.4|33
1632841300000|2021-09-28 15:01:40|729447|728447|729457.1|728457.1|729468.2|728468.2|729419.9|728419.9|34
1632841310000|2021-09-28 15:01:50|729452.9|728452.9|729447.7|728447.7|729459.9|728459.9|729426.4|728426.4|31
1632841320000|2021-09-28 15:02:00|729446.5|728446.5|729458.3|728458.3|729459|728459|729427.4|728427.4|34
1632841330000|2021-09-28 15:02:10|729464.7|728464.7|729451.7|728451.7|729473.6|728473.6|729378.3|728378.3|39
1632841340000|2021-09-28 15:02:20|729452.9|728452.9|729492.6|728492.6|729502.7|728502.7|729448.7|728448.7|31
1632841350000|2021-09-28 15:02:30|729497.1|728497.1|729485.9|728485.9|729504.3|728504.3|729485.9|728485.9|29
1632841360000|2021-09-28 15:02:40|729493.7|728493.7|729508|728508|729521.6|728521.6|729425.6|728425.6|35
1632841370000|2021-09-28 15:02:50|729509.2|728509.2|729501.3|728501.3|729514|728514|729493.8|728493.8|34
1632841380000|2021-09-28 15:03:00|729505|728505|729472|728472|729516.1|728516.1|729472|728472|33
1632841390000|2021-09-28 15:03:10|729449.9|728449.9|729387.9|728387.9|729462.6|728462.6|729368.4|728368.4|35
1632841400000|2021-09-28 15:03:20|729386.4|728386.4|729320|728320|729397|728397|729311.5|728311.5|34
1632841410000|2021-09-28 15:03:30|729322.5|728322.5|729319.4|728319.4|729361.2|728361.2|729305.7|728305.7|36
1632841420000|2021-09-28 15:03:40|729320.4|728320.4|729328.4|728328.4|729359.6|728359.6|729315.2|728315.2|36
1632841430000|2021-09-28 15:03:50|729326.4|728326.4|729380.5|728380.5|729389.5|728389.5|729306.4|728306.4|35
1632841440000|2021-09-28 15:04:00|729388.7|728388.7|729479.2|728479.2|729490.3|728490.3|729376.9|728376.9|36
1632841450000|2021-09-28 15:04:10|729484.5|728484.5|729520.4|728520.4|729520.4|728520.4|729483.9|728483.9|34
1632841460000|2021-09-28 15:04:20|729526|728526|729576.5|728576.5|729609.1|728609.1|729525.8|728525.8|36
1632841470000|2021-09-28 15:04:30|729576.6|728576.6|729569.8|728569.8|729580.9|728580.9|729568.7|728568.7|34
1632841480000|2021-09-28 15:04:40|729569.7|728569.7|729569.2|728569.2|730035.3|728573.8|729510|728035.3|38
1632841490000|2021-09-28 15:04:50|730069.7|728069.7|729589.4|728589.4|730079.3|728594.6|729567.9|728054.1|32
1632841500000|2021-09-28 15:05:00|729599.6|728599.6|729608.9|728608.9|729612.8|728612.8|729593.5|728593.5|36
1632841510000|2021-09-28 15:05:10|729608.7|728608.7|729581.2|728581.2|729610.1|728610.1|729570.2|728570.2|33
1632841520000|2021-09-28 15:05:20|729580.7|728580.7|729550.8|728550.8|729583.8|728583.8|729538.4|728538.4|28
1632841530000|2021-09-28 15:05:30|729550.5|728550.5|729541.8|728541.8|729558.3|728558.3|729539.7|728539.7|20
1632841540000|2021-09-28 15:05:40|729546.8|728546.8|729511.5|728511.5|729559.1|728559.1|729505.6|728505.6|27
1632841550000|2021-09-28 15:05:50|729510.8|728510.8|729432|728432|729534.3|728534.3|729432|728432|37
1632841560000|2021-09-28 15:06:00|729422.7|728422.7|729342.9|728342.9|729461.5|728461.5|729342.9|728342.9|38
1632841570000|2021-09-28 15:06:10|729343.4|728343.4|729348.2|728348.2|729384.5|728384.5|729326.8|728326.8|38
1632841580000|2021-09-28 15:06:20|729347.2|728347.2|729414.3|728414.3|729414.3|728414.3|729335.4|728335.4|34
1632841590000|2021-09-28 15:06:30|729405.2|728405.2|729397.9|728397.9|729425.4|728425.4|729383.2|728383.2|38
1632841600000|2021-09-28 15:06:40|729389.6|728389.6|729386.3|728386.3|729894.4|728459|729380.3|727878.6|38
1632841610000|2021-09-28 15:06:50|729391.6|728391.6|729940.5|727940.5|729944.7|728457.8|729385.8|727902.6|36
1632841620000|2021-09-28 15:07:00|729931.2|727931.2|729483.6|728483.6|729940.1|728483.6|729421.1|727931.2|30
1632841630000|2021-09-28 15:07:10|729472.4|728472.4|729506.9|728506.9|729990.4|728535|729472.4|727990.4|35
1632841640000|2021-09-28 15:07:20|729502.3|728502.3|729563|728563|729563|728563|729481.2|728481.2|35
1632841650000|2021-09-28 15:07:30|729571.9|728571.9|729557.1|728557.1|729597.1|728597.1|729557.1|728557.1|34
1632841660000|2021-09-28 15:07:40|729559.3|728559.3|729530.5|728530.5|729576.8|728576.8|729530.5|728530.5|27
1632841670000|2021-09-28 15:07:50|729527.2|728527.2|729577.6|728577.6|729587.7|728587.7|729525|728525|32
1632841680000|2021-09-28 15:08:00|729579.3|728579.3|729539.1|728539.1|729579.3|728579.3|729496.3|728496.3|29
1632841690000|2021-09-28 15:08:10|729536.9|728536.9|729598.8|728598.8|730079.8|728598.8|729536.9|728079.8|32
1632841700000|2021-09-28 15:08:20|729590|728590|729696.1|728696.1|729706.9|728706.9|729588.5|728588.5|37
1632841710000|2021-09-28 15:08:30|729697.3|728697.3|729736.8|728736.8|729753.4|728753.4|729695.5|728695.5|28
1632841720000|2021-09-28 15:08:40|729739.3|728739.3|729730|728730|729769.2|728769.2|729724.8|728724.8|32
1632841730000|2021-09-28 15:08:50|729731.7|728731.7|729817.7|728817.7|729817.9|728817.9|729727|728727|31
1632841740000|2021-09-28 15:09:00|729814.9|728814.9|729806|728806|729833.1|728833.1|729799.8|728799.8|37
1632841750000|2021-09-28 15:09:10|729814.7|728814.7|729722.4|728722.4|729821.5|728821.5|729722.4|728722.4|37
1632841760000|2021-09-28 15:09:20|729712.6|728712.6|729722.7|728722.7|729743.6|728743.6|729702.7|728702.7|33
1632841770000|2021-09-28 15:09:30|729715.8|728715.8|729652.3|728652.3|729715.8|728715.8|729649|728649|29
1632841780000|2021-09-28 15:09:40|729650.1|728650.1|729700.2|728700.2|730186.1|728700.2|729649.8|728185.1|29
1632841790000|2021-09-28 15:09:50|729698.1|728698.1|729704.2|728704.2|729707.9|728707.9|729687.8|728687.8|34
1632841800000|2021-09-28 15:10:00|729707.8|728707.8|729669.3|728669.3|730192.9|728761.2|729669.3|728192.9|37
1632841810000|2021-09-28 15:10:10|729654.1|728654.1|729713.5|728713.5|730145.6|728728|729654.1|728145.6|35
1632841820000|2021-09-28 15:10:20|729713.2|728713.2|729779|728779|730233.6|728779|729698.2|728231.8|28
1632841830000|2021-09-28 15:10:30|729777.3|728777.3|729821.9|728821.9|730265|728822.5|729757.4|728265|29
1632841840000|2021-09-28 15:10:40|729819.9|728819.9|729789.1|728789.1|730287.5|728819.9|729768.7|728287.5|35
1632841850000|2021-09-28 15:10:50|729788.9|728788.9|729825.6|728825.6|729830.8|728830.8|729788.9|728788.9|30
1632841860000|2021-09-28 15:11:00|729826.8|728826.8|729833.8|728833.8|729836.2|728836.2|729822.7|728822.7|29
1632841870000|2021-09-28 15:11:10|729834.1|728834.1|729783.4|728783.4|729836.9|728836.9|729783.4|728783.4|36
1632841880000|2021-09-28 15:11:20|729783.2|728783.2|729753.7|728753.7|730286.3|728784.8|729753.7|728277.8|37
1632841890000|2021-09-28 15:11:30|729773.1|728773.1|729713.6|728713.6|729773.1|728773.1|729713.6|728713.6|31
1632841900000|2021-09-28 15:11:40|729714.7|728714.7|729814.8|728814.8|729814.8|728814.8|729714.7|728714.7|35
1632841910000|2021-09-28 15:11:50|729816.6|728816.6|729793.3|728793.3|729827.2|728827.2|729791.7|728791.7|36
1632841920000|2021-09-28 15:12:00|729790.1|728790.1|729776.9|728776.9|730284.3|728793.2|729742.4|728284.3|36
1632841930000|2021-09-28 15:12:10|729780|728780|729784.3|728784.3|729787.9|728787.9|729745.2|728745.2|29
1632841940000|2021-09-28 15:12:20|729802.6|728802.6|729894.6|728894.6|729894.6|728894.6|729784.8|728784.8|25
1632841950000|2021-09-28 15:12:30|729878.8|728878.8|729827.7|728827.7|729883.9|728883.9|729826.4|728826.4|27
1632841960000|2021-09-28 15:12:40|729829.3|728829.3|729891|728891|729918|728918|729818.2|728818.2|27
1632841970000|2021-09-28 15:12:50|729887|728887|729804.9|728804.9|729895.8|728895.8|729799.2|728799.2|37
1632841980000|2021-09-28 15:13:00|729805.6|728805.6|729799.3|728799.3|729805.8|728805.8|729784|728784|22
1632841990000|2021-09-28 15:13:10|729791|728791|729796.7|728796.7|729823.5|728823.5|729791|728791|28
1632842000000|2021-09-28 15:13:20|729797.7|728797.7|729821.3|728821.3|729821.8|728821.8|729776.5|728776.5|24
1632842010000|2021-09-28 15:13:30|729820|728820|729821|728821|729825.4|728825.4|729814.3|728814.3|28
1632842020000|2021-09-28 15:13:40|729820.2|728820.2|729897.8|728897.8|729900.8|728900.8|729820.2|728820.2|28
1632842030000|2021-09-28 15:13:50|729898.6|728898.6|729926.5|728926.5|729926.5|728926.5|729879.8|728879.8|21
1632842040000|2021-09-28 15:14:00|729925.5|728925.5|729897.6|728897.6|729925.5|728925.5|729892.7|728892.7|31
1632842050000|2021-09-28 15:14:10|729892.4|728892.4|729907.3|728907.3|729907.3|728907.3|729882.5|728882.5|31
1632842060000|2021-09-28 15:14:20|729906.6|728906.6|729921.3|728921.3|729927.8|728927.8|729901.6|728901.6|36
1632842070000|2021-09-28 15:14:30|729918|728918|729885.1|728885.1|729918|728918|729850.2|728850.2|35
1632842080000|2021-09-28 15:14:40|729871.9|728871.9|729905|728905|729927|728927|729871.4|728871.4|30
1632842090000|2021-09-28 15:14:50|729904.4|728904.4|729940.4|728940.4|729957.7|728957.7|729904.4|728904.4|32
1632842100000|2021-09-28 15:15:00|729940.2|728940.2|729933.4|728933.4|729966.5|728966.5|729924.5|728924.5|38
1632842110000|2021-09-28 15:15:10|729933.5|728933.5|729932.5|728932.5|729940.6|728940.6|729923.7|728923.7|35
1632842120000|2021-09-28 15:15:20|729932|728932|729913|728913|729932|728932|729905|728905|35
1632842130000|2021-09-28 15:15:30|729912.6|728912.6|729873|728873|729918|728918|729868.9|728868.9|36
1632842140000|2021-09-28 15:15:40|729869.1|728869.1|729896.7|728896.7|729914.2|728914.2|729867|728867|34
1632842150000|2021-09-28 15:15:50|729903.1|728903.1|729943.8|728943.8|729964.8|728964.8|729894.5|728894.5|37
1632842160000|2021-09-28 15:16:00|729943.4|728943.4|729952.9|728952.9|729969|728969|729929.6|728929.6|29
1632842170000|2021-09-28 15:16:10|729952.7|728952.7|729957.1|728957.1|729963|728963|729952.3|728952.3|27
1632842180000|2021-09-28 15:16:20|729957.5|728957.5|729953.5|728953.5|729966.7|728966.7|729948.4|728948.4|28
1632842190000|2021-09-28 15:16:30|729955.2|728955.2|729968.8|728968.8|729991.9|728991.9|729948.8|728948.8|35
1632842200000|2021-09-28 15:16:40|729966.8|728966.8|729984.8|728984.8|729998.4|728998.4|729961.3|728961.3|29
1632842210000|2021-09-28 15:16:50|729985.1|728985.1|729996.5|728996.5|730005.6|729005.6|729981.7|728981.7|26
1632842220000|2021-09-28 15:17:00|729996.1|728996.1|730016.2|729016.2|730016.8|729016.8|729991.8|728991.8|25
1632842230000|2021-09-28 15:17:10|730022.5|729022.5|730055.9|729055.9|730088.9|729088.9|730022.5|729022.5|32
1632842240000|2021-09-28 15:17:20|730055.7|729055.7|730105.2|729105.2|730125|729125|730055.7|729055.7|33
1632842250000|2021-09-28 15:17:30|730103.6|729103.6|730061.8|729061.8|730103.6|729103.6|730054|729054|38
1632842260000|2021-09-28 15:17:40|730052.1|729052.1|730046.9|729046.9|730057.3|729057.3|730021.4|729021.4|38
1632842270000|2021-09-28 15:17:50|730047.4|729047.4|730073|729073|730092.6|729092.6|730031|729031|37
1632842280000|2021-09-28 15:18:00|730056.5|729056.5|730010.2|729010.2|730560|729083|729987.8|728546.5|35
1632842290000|2021-09-28 15:18:10|730033.7|729033.7|729992.1|728992.1|730049|729049|729951.7|728951.7|40
1632842300000|2021-09-28 15:18:20|729993|728993|729988.4|728988.4|730492.1|729036.4|729952.3|728492.1|40
1632842310000|2021-09-28 15:18:30|729994.2|728994.2|729918.3|728918.3|730418.3|728994.2|729909.4|728418.3|37
1632842320000|2021-09-28 15:18:40|729919.1|728919.1|729940.9|728940.9|729941.6|728941.6|729908.7|728908.7|36
1632842330000|2021-09-28 15:18:50|729936.8|728936.8|729977.3|728977.3|729983.3|728983.3|729930.4|728930.4|36
1632842340000|2021-09-28 15:19:00|729983.2|728983.2|730009|729009|730012.7|729012.7|729951.2|728951.2|29
1632842350000|2021-09-28 15:19:10|730008.6|729008.6|729970.4|728970.4|730061.7|729061.7|729970.4|728970.4|37
1632842360000|2021-09-28 15:19:20|729971.4|728971.4|729937.3|728937.3|729977|728977|729934|728934|35
1632842370000|2021-09-28 15:19:30|729936.8|728936.8|729868.8|728868.8|729936.8|728936.8|729866.7|728866.7|26
1632842380000|2021-09-28 15:19:40|729868.4|728868.4|729866.8|728866.8|729873|728873|729840.5|728840.5|34
1632842390000|2021-09-28 15:19:50|729864.3|728864.3|729818.3|728818.3|729867.7|728867.7|729814.9|728814.9|32
1632842400000|2021-09-28 15:20:00|729815|728815|729795.6|728795.6|729815.7|728815.7|729787.3|728787.3|32
1632842410000|2021-09-28 15:20:10|729796.2|728796.2|729792.7|728792.7|729801.5|728801.5|729790.6|728790.6|27
1632842420000|2021-09-28 15:20:20|729791.1|728791.1|729785.8|728785.8|729821.5|728821.5|729780|728780|33
1632842430000|2021-09-28 15:20:30|729786.5|728786.5|729706.2|728706.2|729786.5|728786.5|729690.8|728690.8|35
1632842440000|2021-09-28 15:20:40|729713.7|728713.7|729691.8|728691.8|729722|728722|729691.8|728691.8|34
1632842450000|2021-09-28 15:20:50|729671.8|728671.8|729638.4|728638.4|729676.7|728676.7|729635.4|728635.4|29
1632842460000|2021-09-28 15:21:00|729653.2|728653.2|729642.8|728642.8|729655.6|728655.6|729634.5|728634.5|29
1632842470000|2021-09-28 15:21:10|729642.7|728642.7|729568|728568|729659.1|728659.1|729568|728568|36
1632842480000|2021-09-28 15:21:20|729572.7|728572.7|729510.4|728510.4|729583.5|728583.5|729498.5|728498.5|38
1632842490000|2021-09-28 15:21:30|729512.6|728512.6|729481.3|728481.3|729522.5|728522.5|729472.1|728472.1|34
1632842500000|2021-09-28 15:21:40|729489.1|728489.1|729502.9|728502.9|729502.9|728502.9|729426.5|728426.5|40
1632842510000|2021-09-28 15:21:50|729500.2|728500.2|729410.1|728410.1|729504|728504|729407.7|728407.7|36
1632842520000|2021-09-28 15:22:00|729405.8|728405.8|729462.1|728462.1|729928.5|728471.1|729405.8|727920.1|38
1632842530000|2021-09-28 15:22:10|729461|728461|729385.3|728385.3|729461|728461|729385.3|728385.3|34
1632842540000|2021-09-28 15:22:20|729382.1|728382.1|729427.3|728427.3|729434.7|728434.7|729371.6|728371.6|38
1632842550000|2021-09-28 15:22:30|729422.1|728422.1|729436.2|728436.2|729438.5|728438.5|729410.3|728410.3|36
1632842560000|2021-09-28 15:22:40|729436.4|728436.4|729564.8|728564.8|729564.8|728564.8|729429.1|728429.1|38
1632842570000|2021-09-28 15:22:50|729561.9|728561.9|729586.6|728586.6|730086.7|728598.6|729548.3|728049.7|39
1632842580000|2021-09-28 15:23:00|730062.7|728062.7|729565|728565|730062.7|728626|729557|728062.7|34
1632842590000|2021-09-28 15:23:10|729553.9|728553.9|729548.6|728548.6|729564.5|728564.5|729518.8|728518.8|36
1632842600000|2021-09-28 15:23:20|729556.4|728556.4|729521.8|728521.8|730063.2|728576.5|729521.8|728058.1|31
1632842610000|2021-09-28 15:23:30|729521.9|728521.9|729575.9|728575.9|729587|728587|729515.1|728515.1|29
1632842620000|2021-09-28 15:23:40|729580.9|728580.9|729625.8|728625.8|730144|728672.8|729572.6|728136|38
1632842630000|2021-09-28 15:23:50|729621.5|728621.5|729562.5|728562.5|730093.3|728623.9|729543.9|728055.2|35
1632842640000|2021-09-28 15:24:00|729550|728550|729558.8|728558.8|730079.5|728595.4|729543.9|728065|35
1632842650000|2021-09-28 15:24:10|729552.3|728552.3|729580.7|728580.7|729584.7|728584.7|729549.9|728549.9|30
1632842660000|2021-09-28 15:24:20|729592.5|728592.5|729560.9|728560.9|730092.5|728592.5|729558.2|728061.7|28
1632842670000|2021-09-28 15:24:30|729559.5|728559.5|729575|728575|729575|728575|729558.2|728558.2|22
1632842680000|2021-09-28 15:24:40|729558|728558|729497.7|728497.7|730039.4|728568.8|729493.6|728039.4|29
1632842690000|2021-09-28 15:24:50|729504.4|728504.4|729470.8|728470.8|729506.6|728506.6|729470.4|728470.4|37
1632842700000|2021-09-28 15:25:00|729471.7|728471.7|729460|728460|729471.7|728471.7|729444.4|728444.4|37
1632842710000|2021-09-28 15:25:10|729452.3|728452.3|729448|728448|729494.6|728494.6|729445.9|728445.9|33
1632842720000|2021-09-28 15:25:20|729445.3|728445.3|729465.6|728465.6|729471.3|728471.3|729410|728410|32
1632842730000|2021-09-28 15:25:30|729465.3|728465.3|729490.8|728490.8|729499.5|728499.5|729465.3|728465.3|37
1632842740000|2021-09-28 15:25:40|729492.9|728492.9|729387|728387|729492.9|728492.9|729387|728387|34
1632842750000|2021-09-28 15:25:50|729374.4|728374.4|729325.4|728325.4|729374.4|728374.4|729310.9|728310.9|37
1632842760000|2021-09-28 15:26:00|729323.4|728323.4|729774.6|727774.6|729774.6|728338.1|729231.9|727760.2|36
1632842770000|2021-09-28 15:26:10|729781.8|727781.8|729181.3|728181.3|729781.8|728292.8|729181.2|727781.8|38
1632842780000|2021-09-28 15:26:20|729179.5|728179.5|729167.6|728167.6|729677.7|728217.9|729159.5|727677.7|39
1632842790000|2021-09-28 15:26:30|729163.6|728163.6|729202|728202|729207.7|728207.7|729160.6|728160.6|33
1632842800000|2021-09-28 15:26:40|729211.6|728211.6|729798.4|727798.4|729821.1|728311.6|729197.8|727783.2|31
1632842810000|2021-09-28 15:26:50|729792.9|727792.9|729831.2|727831.2|729846.5|727846.5|729782.2|727782.2|37
1632842820000|2021-09-28 15:27:00|729832.1|727832.1|729375|728375|729880|728375|729361.6|727832.1|32
1632842830000|2021-09-28 15:27:10|729369.1|728369.1|729362|728362|729876.6|728373.4|729361.6|727862.3|30
1632842840000|2021-09-28 15:27:20|729360.5|728360.5|729343|728343|729866.3|728369.8|729337.8|727851.8|26
1632842850000|2021-09-28 15:27:30|729348.3|728348.3|729876.9|727876.9|729877.4|728356.6|729346.1|727843.4|29
1632842860000|2021-09-28 15:27:40|729879.1|727879.1|729269.9|728269.9|729879.1|728358.4|729268.6|727783.2|26
1632842870000|2021-09-28 15:27:50|729275.5|728275.5|729781.6|727781.6|729782.9|728281.9|729255.2|727758.7|33
1632842880000|2021-09-28 15:28:00|729781|727781|729808.5|727808.5|729824.9|728356.1|729293.9|727781|36
1632842890000|2021-09-28 15:28:10|729816.8|727816.8|729342.1|728342.1|729816.8|728348.4|729305.3|727816.8|35
1632842900000|2021-09-28 15:28:20|729342.4|728342.4|729496.9|728496.9|730050.4|728546.4|729329.5|727966.6|36
1632842910000|2021-09-28 15:28:30|729494.8|728494.8|729522.8|728522.8|730014.2|728528.5|729484|727992.2|34
1632842920000|2021-09-28 15:28:40|729521.5|728521.5|729962.3|727962.3|729983.5|728521.5|729457.7|727949.2|35
1632842930000|2021-09-28 15:28:50|729962.9|727962.9|730008.4|728008.4|730008.4|728008.4|729962.9|727962.9|33
1632842940000|2021-09-28 15:29:00|730018|728018|730060.6|728060.6|730075.9|728569.5|729553.5|728018|35
1632842950000|2021-09-28 15:29:10|730070.3|728070.3|730050.7|728050.7|730080.1|728080.1|730036|728036|38
1632842960000|2021-09-28 15:29:20|730050.9|728050.9|730087.7|728087.7|730107|728610.7|729547.3|728043.8|34
1632842970000|2021-09-28 15:29:30|730085.2|728085.2|729483.3|728483.3|730090.6|728589.8|729483.3|727973.3|35
1632842980000|2021-09-28 15:29:40|729488.2|728488.2|729997.5|727997.5|730002.9|728496.1|729459.5|727955.4|30
1632842990000|2021-09-28 15:29:50|729508.7|728508.7|729992.4|727992.4|730018.4|728527.9|729487.4|727987.6|38
1632843000000|2021-09-28 15:30:00|729508|728508|729601.1|728601.1|730124.9|728609.5|729507.5|728004.7|39
1632843010000|2021-09-28 15:30:10|729605.2|728605.2|730048.3|728048.3|730105.3|728624.6|729578.1|728048.3|34
1632843020000|2021-09-28 15:30:20|730050.1|728050.1|730051|728051|730063.3|728574.8|729547.2|728035.3|33
1632843030000|2021-09-28 15:30:30|730030.6|728030.6|729624.9|728624.9|730113.6|728640.1|729518.4|728025.1|39
1632843040000|2021-09-28 15:30:40|729625.9|728625.9|729646.8|728646.8|730132|728649.4|729614.4|728113.1|28
1632843050000|2021-09-28 15:30:50|729649.8|728649.8|730251.8|728251.8|730303.4|728814.6|729649.7|728248.9|38
1632843060000|2021-09-28 15:31:00|730233|728233|730307.6|728307.6|730335.8|728794.5|729766.9|728233|38
1632843070000|2021-09-28 15:31:10|730308.7|728308.7|729847|728847|730348.2|728847|729794.3|728300.2|32
1632843080000|2021-09-28 15:31:20|729845.2|728845.2|729903.1|728903.1|730407.7|728903.1|729845.2|728339.3|36
1632843090000|2021-09-28 15:31:30|730401.4|728401.4|730400.6|728400.6|730432.8|728931.2|729923.8|728400.6|36
1632843100000|2021-09-28 15:31:40|730390.2|728390.2|730415|728415|730440.1|728906.9|729906.9|728387|34
1632843110000|2021-09-28 15:31:50|730432.4|728432.4|730367.6|728367.6|730432.8|728931.5|729931.5|728301.5|38
1632843120000|2021-09-28 15:32:00|730374.5|728374.5|729875|728875|730387.8|728882.2|729862.7|728349|29
1632843130000|2021-09-28 15:32:10|729875.2|728875.2|729946.1|728946.1|730459.4|728985.6|729872.6|728373.6|28
1632843140000|2021-09-28 15:32:20|729942.7|728942.7|730254.6|728254.6|730404.4|728942.7|729783.4|728251.7|39
1632843150000|2021-09-28 15:32:30|730260.1|728260.1|729746.4|728746.4|730261.1|728764|729741.9|728240.4|33
1632843160000|2021-09-28 15:32:40|729726.6|728726.6|729717.6|728717.6|730245.5|728732.6|729708.8|728201.1|38
1632843170000|2021-09-28 15:32:50|729720.9|728720.9|730240|728240|730242.9|728750.7|729659.8|728142.9|38
1632843180000|2021-09-28 15:33:00|730243.4|728243.4|730217|728217|730243.4|728773.3|729715.6|728217|35
1632843190000|2021-09-28 15:33:10|730230|728230|729665.5|728665.5|730230|728737.9|729660.6|728164|35
1632843200000|2021-09-28 15:33:20|729667.4|728667.4|729694.8|728694.8|730198.9|728708.8|729660.2|728145.4|37
1632843210000|2021-09-28 15:33:30|729715.5|728715.5|729718|728718|729745.5|728745.5|729708.2|728708.2|34
1632843220000|2021-09-28 15:33:40|729721.7|728721.7|729768.1|728768.1|730289.9|728802.1|729721.7|728207.5|31
1632843230000|2021-09-28 15:33:50|729767.6|728767.6|729791.5|728791.5|730261.3|728791.5|729745.3|728256.3|36
1632843240000|2021-09-28 15:34:00|729782.9|728782.9|729768.9|728768.9|730260.5|728813.3|729751.5|728253.6|36
1632843250000|2021-09-28 15:34:10|729764.6|728764.6|729591.9|728591.9|730212.3|728787|729591.9|728160.2|37
1632843260000|2021-09-28 15:34:20|729597.6|728597.6|729632.4|728632.4|730156.9|728690.1|729591.8|728085.5|37
1632843270000|2021-09-28 15:34:30|729629.4|728629.4|729549.7|728549.7|730135.9|728629.4|729549.7|728075.5|37
1632843280000|2021-09-28 15:34:40|730064.8|728064.8|729947.4|727947.4|730064.8|728541.8|729487.5|727947.4|39
1632843290000|2021-09-28 15:34:50|729932.3|727932.3|730018.5|728018.5|730030|728471.9|729428.6|727927|39
1632843300000|2021-09-28 15:35:00|730020.8|728020.8|730008.5|728008.5|730039.7|728547|729524.3|728008.5|39
1632843310000|2021-09-28 15:35:10|729975.8|727975.8|729493.8|728493.8|729996.2|728506|729432.2|727936.8|39
1632843320000|2021-09-28 15:35:20|729491.2|728491.2|729325.1|728325.1|729994.5|728495|729312.1|727959.7|40
1632843330000|2021-09-28 15:35:30|729326.3|728326.3|729902.1|727902.1|729938|728418.6|729311.8|727902.1|39
1632843340000|2021-09-28 15:35:40|729420.8|728420.8|729991.9|727991.9|729991.9|728439.9|729420.8|727927.9|39
1632843350000|2021-09-28 15:35:50|729992.9|727992.9|729408.4|728408.4|729992.9|728503.7|729402.3|727898|37
1632843360000|2021-09-28 15:36:00|729409.8|728409.8|729949.5|727949.5|729972.1|728449.3|729404.7|727903.6|39
1632843370000|2021-09-28 15:36:10|729956.9|727956.9|729932.7|727932.7|729997.4|728498.9|729437.1|727927|40
1632843380000|2021-09-28 15:36:20|729933.9|727933.9|729445.5|728445.5|729971.1|728447.1|729424.2|727931.8|34
1632843390000|2021-09-28 15:36:30|729444.9|728444.9|729958.5|727958.5|729980.5|728457.5|729439.1|727958.5|30
1632843400000|2021-09-28 15:36:40|729971.4|727971.4|729529.2|728529.2|729981.4|728529.2|729437.9|727944|36
1632843410000|2021-09-28 15:36:50|729527|728527|729448.4|728448.4|729958.7|728527|729434.1|727945.7|37
1632843420000|2021-09-28 15:37:00|729460|728460|729447.4|728447.4|729464.5|728464.5|729420.7|728420.7|35
1632843430000|2021-09-28 15:37:10|729450|728450|729488.6|728488.6|729490.6|728490.6|729428.9|728428.9|31
1632843440000|2021-09-28 15:37:20|729495.6|728495.6|729515.5|728515.5|729542.4|728542.4|729487.2|728487.2|34
1632843450000|2021-09-28 15:37:30|729518.9|728518.9|729601.6|728601.6|729613.2|728613.2|729494.8|728494.8|37
1632843460000|2021-09-28 15:37:40|729594.9|728594.9|729660.3|728660.3|729671.5|728671.5|729590.7|728590.7|35
1632843470000|2021-09-28 15:37:50|729659.7|728659.7|729704.9|728704.9|730200.3|728726.9|729659.7|728200.3|39
1632843480000|2021-09-28 15:38:00|729703.7|728703.7|730234.7|728234.7|730237.9|728733.9|729682.3|728180.5|36
1632843490000|2021-09-28 15:38:10|729736.7|728736.7|730167|728167|730241.5|728741.5|729678.5|728167|35
1632843500000|2021-09-28 15:38:20|729689|728689|729682.5|728682.5|730170.5|728689|729663.5|728165.8|32
1632843510000|2021-09-28 15:38:30|729671.9|728671.9|729635|728635|729699|728699|729634.2|728634.2|34
1632843520000|2021-09-28 15:38:40|729636.6|728636.6|729651.6|728651.6|729651.6|728651.6|729605.6|728605.6|29
1632843530000|2021-09-28 15:38:50|729636.9|728636.9|729605.2|728605.2|729639.7|728639.7|729603.7|728603.7|31
1632843540000|2021-09-28 15:39:00|729618.1|728618.1|729723.8|728723.8|729723.8|728723.8|729611.9|728611.9|36
1632843550000|2021-09-28 15:39:10|729705.1|728705.1|729700.2|728700.2|729743.3|728743.3|729692.9|728692.9|29
1632843560000|2021-09-28 15:39:20|729698.8|728698.8|729714.8|728714.8|729714.8|728714.8|729681.9|728681.9|35
1632843570000|2021-09-28 15:39:30|729697.2|728697.2|729763.5|728763.5|730230.2|728763.5|729697.2|728220.5|32
1632843580000|2021-09-28 15:39:40|729761|728761|729765.4|728765.4|729778.7|728778.7|729744.3|728744.3|36
1632843590000|2021-09-28 15:39:50|729765.2|728765.2|729723.5|728723.5|729781.7|728781.7|729717.6|728717.6|36
1632843600000|2021-09-28 15:40:00|729693.2|728693.2|729629.9|728629.9|729711.1|728711.1|729628.9|728628.9|39
1632843610000|2021-09-28 15:40:10|729629.2|728629.2|729568.3|728568.3|729632.5|728632.5|729560.7|728560.7|32
1632843620000|2021-09-28 15:40:20|729573.6|728573.6|729509.7|728509.7|730024.4|728573.6|729499.1|728023.6|38
1632843630000|2021-09-28 15:40:30|729509|728509|729512.6|728512.6|729556|728556|729503.1|728503.1|39
1632843640000|2021-09-28 15:40:40|729511.3|728511.3|730047.7|728047.7|730070.3|728584.2|729511.3|728043.1|35
1632843650000|2021-09-28 15:40:50|729571.7|728571.7|729613.3|728613.3|729619.4|728619.4|729545|728545|37
1632843660000|2021-09-28 15:41:00|729634.7|728634.7|729632.3|728632.3|729636.9|728636.9|729604.6|728604.6|35
1632843670000|2021-09-28 15:41:10|729619.4|728619.4|729635.4|728635.4|729635.4|728635.4|729615.5|728615.5|26
1632843680000|2021-09-28 15:41:20|729618.3|728618.3|729625|728625|729640.6|728640.6|729594.9|728594.9|32
1632843690000|2021-09-28 15:41:30|729612.3|728612.3|729610.5|728610.5|729632.9|728632.9|729594.2|728594.2|27
1632843700000|2021-09-28 15:41:40|729606.5|728606.5|729578.1|728578.1|730087|728615.4|729576.5|728080|24
1632843710000|2021-09-28 15:41:50|729577.8|728577.8|729587.4|728587.4|729607.9|728607.9|729577.2|728577.2|33
1632843720000|2021-09-28 15:42:00|729585.9|728585.9|729586.8|728586.8|729603.9|728603.9|729577.9|728577.9|29
1632843730000|2021-09-28 15:42:10|729589.5|728589.5|729606.7|728606.7|730114.9|728620.6|729589.4|728079|24
1632843740000|2021-09-28 15:42:20|729608.9|728608.9|729632.6|728632.6|729638.3|728638.3|729601.7|728601.7|28
1632843750000|2021-09-28 15:42:30|729624.4|728624.4|729627.2|728627.2|729635.3|728635.3|729601.3|728601.3|20
1632843760000|2021-09-28 15:42:40|729616.3|728616.3|729630.5|728630.5|729630.5|728630.5|729599.7|728599.7|23
1632843770000|2021-09-28 15:42:50|729612.3|728612.3|729611.6|728611.6|729635.6|728635.6|729611.6|728611.6|25
1632843780000|2021-09-28 15:43:00|729626.7|728626.7|729678.8|728678.8|730160.2|728690.1|729616.8|728160.2|35
1632843790000|2021-09-28 15:43:10|729689.6|728689.6|729664.6|728664.6|730155.4|728689.6|729638.4|728155.4|31
1632843800000|2021-09-28 15:43:20|729672.2|728672.2|730248.7|728248.7|730248.7|728758.8|729659.2|728200.8|31
1632843810000|2021-09-28 15:43:30|729755.8|728755.8|729749.5|728749.5|730259.5|728755.8|729749.5|728249.1|22
1632843820000|2021-09-28 15:43:40|729744.6|728744.6|729742.1|728742.1|729758.8|728758.8|729734.2|728734.2|27
1632843830000|2021-09-28 15:43:50|729752.9|728752.9|729760.6|728760.6|729761.3|728761.3|729735.1|728735.1|25
1632843840000|2021-09-28 15:44:00|729763|728763|729723.1|728723.1|730237.2|728799.3|729721.5|728235.1|34
1632843850000|2021-09-28 15:44:10|729724.8|728724.8|729688.1|728688.1|729728.9|728728.9|729688.1|728688.1|25
1632843860000|2021-09-28 15:44:20|729690.9|728690.9|729726.7|728726.7|730217|728738.4|729677.2|728217|37
1632843870000|2021-09-28 15:44:30|729723.3|728723.3|729716.3|728716.3|729748.4|728748.4|729710.9|728710.9|37
1632843880000|2021-09-28 15:44:40|729717.2|728717.2|729691.3|728691.3|729729.9|728729.9|729685.5|728685.5|27
1632843890000|2021-09-28 15:44:50|730189|728189|729752.6|728752.6|730190|728759.3|729695.5|728187.5|26
1632843900000|2021-09-28 15:45:00|729748.1|728748.1|729752.1|728752.1|730233.2|728761.7|729724.4|728233.2|37
1632843910000|2021-09-28 15:45:10|729749.5|728749.5|729756.8|728756.8|729759.5|728759.5|729739.4|728739.4|30
1632843920000|2021-09-28 15:45:20|729752.2|728752.2|729750.7|728750.7|729765.3|728765.3|729734.3|728734.3|32
1632843930000|2021-09-28 15:45:30|729760.8|728760.8|729787.4|728787.4|729787.4|728787.4|729754.2|728754.2|24
1632843940000|2021-09-28 15:45:40|729781.2|728781.2|729777.4|728777.4|729796.7|728796.7|729761.8|728761.8|23
1632843950000|2021-09-28 15:45:50|729781.5|728781.5|729828.9|728828.9|729847.3|728847.3|729775.4|728775.4|30
1632843960000|2021-09-28 15:46:00|729824.1|728824.1|729839|728839|729844.2|728844.2|729824.1|728824.1|21
1632843970000|2021-09-28 15:46:10|729842|728842|729837.2|728837.2|729843.8|728843.8|729833|728833|19
1632843980000|2021-09-28 15:46:20|729840.7|728840.7|729833.7|728833.7|730318.4|728857.6|729798.9|728318.4|28
1632843990000|2021-09-28 15:46:30|729836|728836|729843.1|728843.1|729847.1|728847.1|729830.1|728830.1|18
1632844000000|2021-09-28 15:46:40|729842.3|728842.3|729852|728852|729852|728852|729835.2|728835.2|24
1632844010000|2021-09-28 15:46:50|729863.9|728863.9|729851.9|728851.9|729882.3|728882.3|729845|728845|20
1632844020000|2021-09-28 15:47:00|729867.1|728867.1|729857.3|728857.3|729868.7|728868.7|729847.5|728847.5|23
1632844030000|2021-09-28 15:47:10|729857|728857|729857.6|728857.6|729873.8|728873.8|729846.5|728846.5|22
1632844040000|2021-09-28 15:47:20|729853.1|728853.1|729841.1|728841.1|729891|728891|729841.1|728841.1|18
1632844050000|2021-09-28 15:47:30|730341.4|728341.4|729851.2|728851.2|730352.6|728867.7|729849.7|728341.4|20
1632844060000|2021-09-28 15:47:40|729850.9|728850.9|729890.9|728890.9|729898.9|728898.9|729849.7|728849.7|24
1632844070000|2021-09-28 15:47:50|729891.6|728891.6|729890.1|728890.1|729891.8|728891.8|729889.1|728889.1|8
1632844080000|2021-09-28 15:48:00|729889.7|728889.7|729886.3|728886.3|729892.1|728892.1|729884.2|728884.2|11
1632844090000|2021-09-28 15:48:10|729885.1|728885.1|729885.7|728885.7|729898.2|728898.2|729885.1|728885.1|11
1632844100000|2021-09-28 15:48:20|729891.3|728891.3|729892.3|728892.3|729893|728893|729865.9|728865.9|13
1632844110000|2021-09-28 15:48:30|729891.9|728891.9|729890|728890|729895.8|728895.8|729890|728890|7
1632844120000|2021-09-28 15:48:40|729893.3|728893.3|729757.8|728757.8|729893.3|728893.3|729757.5|728757.5|26
1632844130000|2021-09-28 15:48:50|729751.8|728751.8|729779.5|728779.5|729792.5|728792.5|729751.5|728751.5|27
1632844140000|2021-09-28 15:49:00|729773.2|728773.2|729742.7|728742.7|729830.5|728830.5|729742.7|728742.7|24
1632844150000|2021-09-28 15:49:10|729728.4|728728.4|729699.9|728699.9|730205.8|728749.7|729691.1|728205.8|33
1632844160000|2021-09-28 15:49:20|729706.6|728706.6|729693.9|728693.9|729729.9|728729.9|729678|728678|28
1632844170000|2021-09-28 15:49:30|730199.2|728199.2|729732.9|728732.9|730216.4|728739.9|729703.2|728199.2|14
1632844180000|2021-09-28 15:49:40|730239.5|728239.5|729730.2|728730.2|730247.8|728730.2|729726.9|728238|25
1632844190000|2021-09-28 15:49:50|729727.3|728727.3|729741.5|728741.5|730243.4|728766|729725.6|728243.4|25
1632844200000|2021-09-28 15:50:00|730226.5|728226.5|729750.2|728750.2|730249.7|728767.4|729727.3|728226.5|25
1632844210000|2021-09-28 15:50:10|729752|728752|729759.8|728759.8|729774.7|728774.7|729747.2|728747.2|16
1632844220000|2021-09-28 15:50:20|729747.8|728747.8|729765.6|728765.6|729784.5|728784.5|729744.5|728744.5|30
1632844230000|2021-09-28 15:50:30|729767.1|728767.1|729780.5|728780.5|729783.6|728783.6|729764.9|728764.9|25
1632844240000|2021-09-28 15:50:40|729782.9|728782.9|729780.9|728780.9|729783.5|728783.5|729779.4|728779.4|12
1632844250000|2021-09-28 15:50:50|729780.6|728780.6|729734.8|728734.8|729783.5|728783.5|729733.1|728733.1|15
1632844260000|2021-09-28 15:51:00|729732.3|728732.3|729747.6|728747.6|729756.5|728756.5|729732|728732|16
1632844270000|2021-09-28 15:51:10|729748.7|728748.7|729784.8|728784.8|729789.7|728789.7|729743.5|728743.5|17
1632844280000|2021-09-28 15:51:20|729786.2|728786.2|729762|728762|729786.2|728786.2|729757.9|728757.9|22
1632844290000|2021-09-28 15:51:30|729762.1|728762.1|729757.9|728757.9|729762.9|728762.9|729757.2|728757.2|17
1632844300000|2021-09-28 15:51:40|729760.1|728760.1|729751.9|728751.9|729760.1|728760.1|729749.9|728749.9|16
1632844310000|2021-09-28 15:51:50|729751.2|728751.2|729761.5|728761.5|729761.5|728761.5|729750.1|728750.1|19
1632844320000|2021-09-28 15:52:00|729757.6|728757.6|729724.2|728724.2|729757.6|728757.6|729709.2|728709.2|34
1632844330000|2021-09-28 15:52:10|729765.4|728765.4|729762.3|728762.3|729780.1|728780.1|729759.9|728759.9|30
1632844340000|2021-09-28 15:52:20|729763.1|728763.1|729762.6|728762.6|729764.1|728764.1|729760.8|728760.8|16
1632844350000|2021-09-28 15:52:30|729764.2|728764.2|729773.7|728773.7|729800.8|728800.8|729764.2|728764.2|18
1632844360000|2021-09-28 15:52:40|729775.5|728775.5|729787.7|728787.7|729793.3|728793.3|729775.5|728775.5|12
1632844370000|2021-09-28 15:52:50|729782.2|728782.2|729805.6|728805.6|729812.1|728812.1|729782.2|728782.2|31
1632844380000|2021-09-28 15:53:00|729803.5|728803.5|729832.4|728832.4|729890|728890|729803.5|728803.5|26
1632844390000|2021-09-28 15:53:10|729833.3|728833.3|729839.8|728839.8|729839.8|728839.8|729833.3|728833.3|9
1632844400000|2021-09-28 15:53:20|729839.7|728839.7|729845.4|728845.4|729845.7|728845.7|729839.2|728839.2|10
1632844410000|2021-09-28 15:53:30|729845|728845|730370.9|728370.9|730388.8|728893.9|729844.7|728370.9|22
1632844420000|2021-09-28 15:53:40|730370.3|728370.3|729860.8|728860.8|730370.3|728866|729858.4|728369|16
1632844430000|2021-09-28 15:53:50|729857.5|728857.5|729849.4|728849.4|729867.5|728867.5|729824.2|728824.2|27
1632844440000|2021-09-28 15:54:00|729845|728845|729854.4|728854.4|730358.8|728865.5|729839.3|728338.3|21
1632844450000|2021-09-28 15:54:10|729853.5|728853.5|729836|728836|730345.3|728863|729825.4|728345.3|26
1632844460000|2021-09-28 15:54:20|729836.6|728836.6|729778.4|728778.4|729838.3|728838.3|729765.2|728765.2|25
1632844470000|2021-09-28 15:54:30|729786.3|728786.3|729785.7|728785.7|729791.2|728791.2|729776.6|728776.6|16
1632844480000|2021-09-28 15:54:40|729784.2|728784.2|729813.6|728813.6|730300.7|728818.8|729781.9|728300.7|18
1632844490000|2021-09-28 15:54:50|729809.9|728809.9|730300.6|728300.6|730300.6|728813.9|729795.1|728292.2|18
1632844500000|2021-09-28 15:55:00|730293|728293|730316.5|728316.5|730324.8|728847|729795.5|728290.8|28
1632844510000|2021-09-28 15:55:10|730314.5|728314.5|730286.4|728286.4|730318.1|728787.3|729784.1|728283.2|26
1632844520000|2021-09-28 15:55:20|730285.8|728285.8|730286.8|728286.8|730298.4|728780.9|729777.2|728283|22
1632844530000|2021-09-28 15:55:30|730286.3|728286.3|730327.5|728327.5|730327.5|728842.4|729827.8|728285.8|24
1632844540000|2021-09-28 15:55:40|730327|728327|730331.8|728331.8|730339.7|728339.7|730322.3|728322.3|13
1632844550000|2021-09-28 15:55:50|730338.2|728338.2|729852|728852|730350.9|728852|729852|728330.5|17
1632844560000|2021-09-28 15:56:00|729850.2|728850.2|730334.4|728334.4|730334.9|728850.2|729839.6|728334|6
1632844570000|2021-09-28 15:56:10|730346|728346|730329.2|728329.2|730346.8|728835.7|729828.9|728326.2|18
1632844580000|2021-09-28 15:56:20|730333.3|728333.3|729881.6|728881.6|730336.4|728886|729846.5|728333.3|15
1632844590000|2021-09-28 15:56:30|729880.4|728880.4|729889.2|728889.2|730402.2|728898.8|729880.4|728402.2|16
1632844600000|2021-09-28 15:56:40|729894.8|728894.8|729972.6|728972.6|729988.7|728988.7|729894.8|728894.8|23
1632844610000|2021-09-28 15:56:50|729973.3|728973.3|729949.1|728949.1|730468.4|728977|729949.1|728450.1|25
1632844620000|2021-09-28 15:57:00|730423.7|728423.7|730434.5|728434.5|730452.8|728952.6|729925|728423.7|26
1632844630000|2021-09-28 15:57:10|730434.7|728434.7|730022.3|729022.3|730434.7|729035.5|730017|728434.7|21
1632844640000|2021-09-28 15:57:20|730022.1|729022.1|730529.8|728529.8|730545.9|729043.7|730022.1|728528.2|18
1632844650000|2021-09-28 15:57:30|730540.5|728540.5|730533.5|728533.5|730548.2|728548.2|730532.1|728532.1|9
1632844660000|2021-09-28 15:57:40|730537.2|728537.2|730538.7|728538.7|730542.6|728542.6|730523.3|728523.3|21
1632844670000|2021-09-28 15:57:50|730537.7|728537.7|730038.6|729038.6|730568|729063.8|730036.2|728537.7|17
1632844680000|2021-09-28 15:58:00|730039.3|729039.3|730076.2|729076.2|730578.6|729077.7|730039.3|728577.9|20
1632844690000|2021-09-28 15:58:10|730075.4|729075.4|730068|729068|730075.4|729075.4|730060.8|729060.8|16
1632844700000|2021-09-28 15:58:20|730068.7|729068.7|730578.2|728578.2|730578.2|729068.7|730047.5|728578.2|20
1632844710000|2021-09-28 15:58:30|730564.7|728564.7|730065.9|729065.9|730580.7|729068.9|730059.3|728561.4|22
1632844720000|2021-09-28 15:58:40|730062.3|729062.3|729933.8|728933.8|730466|729062.3|729933.7|728434.6|27
1632844730000|2021-09-28 15:58:50|729945|728945|729990.4|728990.4|730477.9|728993.9|729945|728477.9|22
1632844740000|2021-09-28 15:59:00|729988.2|728988.2|730435.8|728435.8|730477.5|728993.8|729946.7|728432.8|33
1632844750000|2021-09-28 15:59:10|730437.2|728437.2|730462.7|728462.7|730463.4|728958|729945.7|728437.2|20
1632844760000|2021-09-28 15:59:20|730465.3|728465.3|730503.6|728503.6|730503.6|729003.5|729967.3|728465.3|18
1632844770000|2021-09-28 15:59:30|730504.2|728504.2|730489.2|728489.2|730506|728506|730487|728487|23
1632844780000|2021-09-28 15:59:40|730488.3|728488.3|730483.1|728483.1|730505.3|728980|729980|728479|26
1632844790000|2021-09-28 15:59:50|730484.2|728484.2|730480.9|728480.9|730486.6|728972.4|729972.1|728460.9|23
1632844800000|2021-09-28 16:00:00|730475.4|728475.4|730432.3|728432.3|730501|728982.5|729970.6|728425.8|36
1632844810000|2021-09-28 16:00:10|730441.4|728441.4|730397|728397|730468.8|728921|729921|728397|30
1632844820000|2021-09-28 16:00:20|730432.4|728432.4|730428.9|728428.9|730444.3|728947.9|729874.1|728390|35
1632844830000|2021-09-28 16:00:30|730441.6|728441.6|730456|728456|730492.2|728492.2|730437.3|728437.3|30
1632844840000|2021-09-28 16:00:40|730449.9|728449.9|730433.5|728433.5|730453|728453|730427.5|728427.5|28
1632844850000|2021-09-28 16:00:50|730429.4|728429.4|730434.4|728434.4|730435.1|728435.1|730429.2|728429.2|18
1632844860000|2021-09-28 16:01:00|730430.1|728430.1|730487.1|728487.1|730490.4|728993.1|729967.6|728430.1|27
1632844870000|2021-09-28 16:01:10|730465.3|728465.3|730554.5|728554.5|730566.6|729052.5|729988.1|728462.9|32
1632844880000|2021-09-28 16:01:20|730552.5|728552.5|730048.6|729048.6|730557.6|729050.3|730042.1|728543.4|20
1632844890000|2021-09-28 16:01:30|730051.4|729051.4|730034.3|729034.3|730553.6|729051.4|730028.1|728535.5|23
1632844900000|2021-09-28 16:01:40|730037.1|729037.1|730519.5|728519.5|730534.4|729037.1|730035|728519.5|17
1632844910000|2021-09-28 16:01:50|730516|728516|730486.5|728486.5|730519|729011.5|729995|728464.9|21
1632844920000|2021-09-28 16:02:00|730485|728485|729990.3|728990.3|730489.4|728997|729985.3|728479.5|22
1632844930000|2021-09-28 16:02:10|729989.5|728989.5|729924.1|728924.1|730483.3|728989.5|729907.2|728416.7|32
1632844940000|2021-09-28 16:02:20|729917.5|728917.5|730404.2|728404.2|730423.2|728950.3|729898.4|728399.6|25
1632844950000|2021-09-28 16:02:30|730403.6|728403.6|730406.4|728406.4|730433|728954.5|729928.1|728403.6|32
1632844960000|2021-09-28 16:02:40|730408.4|728408.4|730418.5|728418.5|730418.5|728418.5|730408.4|728408.4|22
1632844970000|2021-09-28 16:02:50|730421.3|728421.3|730444.1|728444.1|730461|728461|730420.4|728420.4|23
1632844980000|2021-09-28 16:03:00|730452.6|728452.6|730456.7|728456.7|730491.5|728986.2|729939.7|728449.3|23
1632844990000|2021-09-28 16:03:10|730462|728462|729969.7|728969.7|730481.2|729017.6|729969.7|728455.6|20
1632845000000|2021-09-28 16:03:20|730453.8|728453.8|730447.8|728447.8|730459.4|728459.4|730442.7|728442.7|19
1632845010000|2021-09-28 16:03:30|730449.9|728449.9|729969.6|728969.6|730480.9|728982.6|729954.2|728449.9|24
1632845020000|2021-09-28 16:03:40|730466.2|728466.2|730457.2|728457.2|730466.2|728466.2|730457.1|728457.1|17
1632845030000|2021-09-28 16:03:50|730457.4|728457.4|730441.5|728441.5|730463.3|728940.4|729928.5|728437.6|23
1632845040000|2021-09-28 16:04:00|730446.5|728446.5|729967.7|728967.7|730475|728967.7|729967.7|728440.3|23
1632845050000|2021-09-28 16:04:10|729970.9|728970.9|729969.3|728969.3|729973.7|728973.7|729968.2|728968.2|19
1632845060000|2021-09-28 16:04:20|729973.8|728973.8|729964.8|728964.8|729973.8|728973.8|729942.7|728942.7|20
1632845070000|2021-09-28 16:04:30|729965.1|728965.1|729947.3|728947.3|729966.1|728966.1|729943.9|728943.9|16
1632845080000|2021-09-28 16:04:40|729946|728946|730455|728455|730460.7|728950.6|729944.4|728451.2|14
1632845090000|2021-09-28 16:04:50|730456.6|728456.6|730452.2|728452.2|730457.4|728457.4|730448.6|728448.6|13
1632845100000|2021-09-28 16:05:00|730451.2|728451.2|730442.2|728442.2|730451.2|728451.2|730440|728440|23
1632845110000|2021-09-28 16:05:10|730443.8|728443.8|730477.9|728477.9|730481.4|728481.4|730443.8|728443.8|21
1632845120000|2021-09-28 16:05:20|730476.1|728476.1|730061|729061|730566.2|729065.8|729982.7|728476.1|24
1632845130000|2021-09-28 16:05:30|730078.1|729078.1|730076|729076|730571.5|729089.4|730048.1|728571.5|22
1632845140000|2021-09-28 16:05:40|730074.9|729074.9|730086.9|729086.9|730579.6|729110|730074.9|728576.7|18
1632845150000|2021-09-28 16:05:50|730085.8|729085.8|730561.1|728561.1|730563.5|729098.3|730059.5|728559|22
1632845160000|2021-09-28 16:06:00|730567.6|728567.6|730055.3|729055.3|730576.4|729068.6|730055.3|728538|28
1632845170000|2021-09-28 16:06:10|730553.2|728553.2|730559.1|728559.1|730559.9|728559.9|730548.9|728548.9|19
1632845180000|2021-09-28 16:06:20|730559.3|728559.3|730562.7|728562.7|730563.1|728563.1|730558.5|728558.5|17
1632845190000|2021-09-28 16:06:30|730560.2|728560.2|730088.6|729088.6|730570.9|729092.6|730080.1|728560.2|18
1632845200000|2021-09-28 16:06:40|730085.3|729085.3|730084.6|729084.6|730087|729087|730080|729080|13
1632845210000|2021-09-28 16:06:50|730089.5|729089.5|730599.8|728599.8|730626.9|729140.4|730089.5|728597.5|30
1632845220000|2021-09-28 16:07:00|730585|728585|730569.1|728569.1|730586.6|729101.5|729999.9|728522.1|21
1632845230000|2021-09-28 16:07:10|730070.1|729070.1|730490.2|728490.2|730538.8|729072.5|729980.3|728477.5|27
1632845240000|2021-09-28 16:07:20|730488.7|728488.7|729874.5|728874.5|730488.7|728975.7|729874.5|728413.4|31
1632845250000|2021-09-28 16:07:30|729881.2|728881.2|729881.9|728881.9|730379.8|728887.8|729871.1|728379.8|23
1632845260000|2021-09-28 16:07:40|729881|728881|730290.4|728290.4|730304.5|728882.8|729790.5|728277.2|27
1632845270000|2021-09-28 16:07:50|730290.1|728290.1|729775.4|728775.4|730290.1|728803.7|729771.8|728289|22
1632845280000|2021-09-28 16:08:00|730290.5|728290.5|730359.9|728359.9|730359.9|728829.7|729811|728290.5|23
1632845290000|2021-09-28 16:08:10|730361.5|728361.5|730376.5|728376.5|730386.2|728879.2|729876.2|728345.6|25
1632845300000|2021-09-28 16:08:20|730382.6|728382.6|730411|728411|730424|728918.2|729910.3|728373.2|25
1632845310000|2021-09-28 16:08:30|730411.6|728411.6|730395.1|728395.1|730411.6|728411.6|730387|728387|33
1632845320000|2021-09-28 16:08:40|730404.6|728404.6|730353.6|728353.6|730405.1|728885.5|729862.1|728348.4|25
1632845330000|2021-09-28 16:08:50|730352.2|728352.2|730405.3|728405.3|730405.3|728405.3|730352.2|728352.2|20
1632845340000|2021-09-28 16:09:00|730395.9|728395.9|730429.5|728429.5|730429.5|728939.6|729896.2|728395.9|31
1632845350000|2021-09-28 16:09:10|730420.7|728420.7|730451.5|728451.5|730455.8|728455.8|730420.7|728420.7|24
1632845360000|2021-09-28 16:09:20|730445.5|728445.5|730428.5|728428.5|730482.4|728989|729966.1|728423|27
1632845370000|2021-09-28 16:09:30|730429.7|728429.7|729887.6|728887.6|730429.7|728892.8|729887.6|728371.7|28
1632845380000|2021-09-28 16:09:40|729892.9|728892.9|730442.5|728442.5|730467.9|728908.3|729877.8|728378|31
1632845390000|2021-09-28 16:09:50|730439|728439|730434.1|728434.1|730446.9|728944.4|729924.9|728407.9|30
1632845400000|2021-09-28 16:10:00|730430.5|728430.5|730468|728468|730482.5|728985|729913.4|728430.5|35
1632845410000|2021-09-28 16:10:10|730468.1|728468.1|730427.5|728427.5|730468.1|728972.6|729949.4|728427.5|27
1632845420000|2021-09-28 16:10:20|730421.5|728421.5|729901.7|728901.7|730450.8|728941.9|729894.4|728421.5|37
1632845430000|2021-09-28 16:10:30|729897.4|728897.4|729962.4|728962.4|730429.9|728970|729891.2|728381.3|31
1632845440000|2021-09-28 16:10:40|729968.6|728968.6|729955.5|728955.5|729979.7|728979.7|729940.1|728940.1|26
1632845450000|2021-09-28 16:10:50|729943.4|728943.4|729954|728954|729959.6|728959.6|729938.2|728938.2|12
1632845460000|2021-09-28 16:11:00|729950.5|728950.5|729814.4|728814.4|730421.5|728950.5|729799.5|728363.8|28
1632845470000|2021-09-28 16:11:10|729819.5|728819.5|729802.6|728802.6|729819.5|728819.5|729802|728802|22
1632845480000|2021-09-28 16:11:20|729807.5|728807.5|730244.5|728244.5|730274.5|728807.5|729714.6|728224.5|35
1632845490000|2021-09-28 16:11:30|730240.8|728240.8|730236.3|728236.3|730247.5|728247.5|730226.5|728226.5|25
1632845500000|2021-09-28 16:11:40|730232.3|728232.3|729703.7|728703.7|730240.9|728711.9|729682|728232.3|22
1632845510000|2021-09-28 16:11:50|729713.6|728713.6|730212.2|728212.2|730216.8|728715.5|729702|728208.8|25
1632845520000|2021-09-28 16:12:00|730210.7|728210.7|729693.6|728693.6|730212.8|728703.1|729677.9|728181|27
1632845530000|2021-09-28 16:12:10|729689.7|728689.7|729672.8|728672.8|730205.5|728712.8|729672.5|728185.4|32
1632845540000|2021-09-28 16:12:20|729670.4|728670.4|729679.9|728679.9|729688.6|728688.6|729670.4|728670.4|26
1632845550000|2021-09-28 16:12:30|729679.7|728679.7|729700.6|728700.6|729706|728706|729674.4|728674.4|25
1632845560000|2021-09-28 16:12:40|729706|728706|729708.1|728708.1|729710.9|728710.9|729706|728706|13
1632845570000|2021-09-28 16:12:50|729708.2|728708.2|729712.7|728712.7|729715.1|728715.1|729708.2|728708.2|12
1632845580000|2021-09-28 16:13:00|729713|728713|729707|728707|729718.4|728718.4|729704.3|728704.3|25
1632845590000|2021-09-28 16:13:10|729707.7|728707.7|729714.7|728714.7|729714.9|728714.9|729707|728707|11
1632845600000|2021-09-28 16:13:20|729714.9|728714.9|729711.2|728711.2|729715.6|728715.6|729707.4|728707.4|12
1632845610000|2021-09-28 16:13:30|729708|728708|729705.8|728705.8|729710|728710|729681.8|728681.8|19
1632845620000|2021-09-28 16:13:40|729705.3|728705.3|729694.9|728694.9|729722|728722|729688.5|728688.5|30
1632845630000|2021-09-28 16:13:50|729693|728693|729668.1|728668.1|729698.6|728698.6|729668.1|728668.1|30
1632845640000|2021-09-28 16:14:00|729674.5|728674.5|729665.6|728665.6|729683.5|728683.5|729656.9|728656.9|22
1632845650000|2021-09-28 16:14:10|729666.2|728666.2|729634.1|728634.1|729676.7|728676.7|729629.7|728629.7|27
1632845660000|2021-09-28 16:14:20|729638.1|728638.1|729660.6|728660.6|729674.5|728674.5|729632.5|728632.5|23
1632845670000|2021-09-28 16:14:30|729663.1|728663.1|729663.3|728663.3|729673.2|728673.2|729658.4|728658.4|26
1632845680000|2021-09-28 16:14:40|729673.1|728673.1|729676.4|728676.4|730168.5|728681.9|729660.3|728168.5|23
1632845690000|2021-09-28 16:14:50|729676.3|728676.3|729679.4|728679.4|729679.5|728679.5|729658.5|728658.5|19
1632845700000|2021-09-28 16:15:00|729680.8|728680.8|729699.7|728699.7|730211.7|728706.9|729679.6|728210.9|29
1632845710000|2021-09-28 16:15:10|729700.3|728700.3|729721.5|728721.5|729734.1|728734.1|729687.4|728687.4|28
1632845720000|2021-09-28 16:15:20|729722.1|728722.1|729709.3|728709.3|729723.2|728723.2|729708.4|728708.4|17
1632845730000|2021-09-28 16:15:30|729710.1|728710.1|729720.2|728720.2|730249.3|728748.5|729710.1|728224.1|24
1632845740000|2021-09-28 16:15:40|729721.3|728721.3|729723.5|728723.5|729724.5|728724.5|729712.3|728712.3|21
1632845750000|2021-09-28 16:15:50|729716.2|728716.2|729725|728725|730234.2|728727.5|729707|728208.8|26
1632845760000|2021-09-28 16:16:00|729722.3|728722.3|729632.8|728632.8|729722.3|728722.3|729632.8|728632.8|31
1632845770000|2021-09-28 16:16:10|729633.6|728633.6|729612.3|728612.3|729645.1|728645.1|729612.3|728612.3|30
1632845780000|2021-09-28 16:16:20|729614.1|728614.1|729565.2|728565.2|729616|728616|729560.5|728560.5|19
1632845790000|2021-09-28 16:16:30|729558.5|728558.5|729461.2|728461.2|729558.6|728558.6|729461.2|728461.2|25
1632845800000|2021-09-28 16:16:40|729463.7|728463.7|729492.8|728492.8|730001.4|728506.7|729456.3|727979|28
1632845810000|2021-09-28 16:16:50|729491.8|728491.8|729505.8|728505.8|730000.5|728508.3|729488.5|728000.5|25
1632845820000|2021-09-28 16:17:00|729502.6|728502.6|730053.6|728053.6|730054.5|728536.1|729502.6|727998|28
1632845830000|2021-09-28 16:17:10|730057.3|728057.3|730063.8|728063.8|730086|728086|730053.8|728053.8|26
1632845840000|2021-09-28 16:17:20|730067.9|728067.9|729619.4|728619.4|730144.5|728622|729610.4|728067.9|25
1632845850000|2021-09-28 16:17:30|729617.8|728617.8|729588.4|728588.4|730099.1|728623.5|729581.2|728092.8|22
1632845860000|2021-09-28 16:17:40|729587|728587|729584.6|728584.6|729591.7|728591.7|729584.6|728584.6|17
1632845870000|2021-09-28 16:17:50|729586.1|728586.1|729605.5|728605.5|729605.5|728605.5|729573.7|728573.7|26
1632845880000|2021-09-28 16:18:00|729602.2|728602.2|730090|728090|730107.2|728606.6|729584.7|728089.3|23
1632845890000|2021-09-28 16:18:10|730089.8|728089.8|730032|728032|730089.9|728544.1|729544.1|728029.1|14
1632845900000|2021-09-28 16:18:20|730031.5|728031.5|730059.7|728059.7|730059.7|728555.2|729544.2|728031.2|18
1632845910000|2021-09-28 16:18:30|730050.7|728050.7|730038|728038|730056|728056|730038|728038|26
1632845920000|2021-09-28 16:18:40|730040.2|728040.2|729526.7|728526.7|730040.7|728534.8|729521.6|728031.8|23
1632845930000|2021-09-28 16:18:50|729531.9|728531.9|730052.9|728052.9|730052.9|728548.3|729521.2|728047.2|29
1632845940000|2021-09-28 16:19:00|730048.5|728048.5|729545.4|728545.4|730058.2|728545.4|729537.6|728038.5|25
1632845950000|2021-09-28 16:19:10|730059.8|728059.8|729571.4|728571.4|730077.5|728586.3|729563.9|728059.8|23
1632845960000|2021-09-28 16:19:20|729570.7|728570.7|730046.6|728046.6|730062.4|728572.6|729565|728046.5|26
1632845970000|2021-09-28 16:19:30|730046.4|728046.4|729562.9|728562.9|730046.4|728572.1|729534|728039.7|26
1632845980000|2021-09-28 16:19:40|729565.1|728565.1|729563.6|728563.6|729566.3|728566.3|729561|728561|16
1632845990000|2021-09-28 16:19:50|729561.9|728561.9|729570|728570|729585.5|728585.5|729561.9|728561.9|25
1632846000000|2021-09-28 16:20:00|729570.4|728570.4|730131.9|728131.9|730131.9|728639.2|729564.1|728131.9|30
1632846010000|2021-09-28 16:20:10|729628.6|728628.6|729639|728639|730141.4|728652.4|729628.6|728141.4|24
1632846020000|2021-09-28 16:20:20|729640|728640|729645.7|728645.7|729645.7|728645.7|729633.4|728633.4|19
1632846030000|2021-09-28 16:20:30|729648.8|728648.8|729636.4|728636.4|729648.8|728648.8|729631.2|728631.2|18
1632846040000|2021-09-28 16:20:40|729637|728637|730181.7|728181.7|730181.7|728695.5|729636.8|728173.3|23
1632846050000|2021-09-28 16:20:50|730176.6|728176.6|730162.8|728162.8|730181.2|728181.2|730161.2|728161.2|18
1632846060000|2021-09-28 16:21:00|730167.3|728167.3|730235.3|728235.3|730266.4|728759.6|729727.3|728161.8|36
1632846070000|2021-09-28 16:21:10|730239.4|728239.4|730209.7|728209.7|730239.4|728239.4|730185.3|728185.3|26
1632846080000|2021-09-28 16:21:20|730202.2|728202.2|730200.3|728200.3|730211.2|728211.2|730187.7|728187.7|12
1632846090000|2021-09-28 16:21:30|730199.7|728199.7|730221.2|728221.2|730225.7|728225.7|730199.1|728199.1|19
1632846100000|2021-09-28 16:21:40|730222.5|728222.5|730212.6|728212.6|730227.4|728732.8|729726.3|728195.9|24
1632846110000|2021-09-28 16:21:50|730224|728224|730219.2|728219.2|730224|728224|730207.9|728207.9|25
1632846120000|2021-09-28 16:22:00|730220.7|728220.7|730242.5|728242.5|730245.9|728245.9|730215.5|728215.5|29
1632846130000|2021-09-28 16:22:10|730246.2|728246.2|730232.5|728232.5|730248.1|728248.1|730228.7|728228.7|28
1632846140000|2021-09-28 16:22:20|730229.8|728229.8|730223.3|728223.3|730229.8|728229.8|730221.7|728221.7|17
1632846150000|2021-09-28 16:22:30|730222.7|728222.7|730156|728156|730224.2|728224.2|730156|728156|33
1632846160000|2021-09-28 16:22:40|730157.3|728157.3|730147.8|728147.8|730162.6|728162.6|730140.5|728140.5|18
1632846170000|2021-09-28 16:22:50|730147|728147|730094.7|728094.7|730147|728147|730087.9|728087.9|26
1632846180000|2021-09-28 16:23:00|730095.6|728095.6|730095.9|728095.9|730095.9|728095.9|730087.9|728087.9|25
1632846190000|2021-09-28 16:23:10|730093|728093|730090.3|728090.3|730103|728103|730090.3|728090.3|22
1632846200000|2021-09-28 16:23:20|730090.4|728090.4|730095.4|728095.4|730097.2|728097.2|730090.4|728090.4|16
1632846210000|2021-09-28 16:23:30|730093.4|728093.4|729522.4|728522.4|730093.4|728588.1|729512.6|728033.1|31
1632846220000|2021-09-28 16:23:40|729526.6|728526.6|729537.2|728537.2|729541.9|728541.9|729508|728508|25
1632846230000|2021-09-28 16:23:50|729536.2|728536.2|729533.1|728533.1|730038.8|728539.3|729531.6|728038.8|19
1632846240000|2021-09-28 16:24:00|729533.4|728533.4|730057.9|728057.9|730068.4|728558|729533.3|728047|23
1632846250000|2021-09-28 16:24:10|730062.6|728062.6|729527.8|728527.8|730062.6|728548.3|729527.5|728052.4|23
1632846260000|2021-09-28 16:24:20|729526.5|728526.5|729526.7|728526.7|729545.5|728545.5|729511.2|728511.2|25
1632846270000|2021-09-28 16:24:30|729539.4|728539.4|729538.5|728538.5|729539.4|728539.4|729533.6|728533.6|14
1632846280000|2021-09-28 16:24:40|729538.4|728538.4|729549.1|728549.1|729549.2|728549.2|729537.2|728537.2|15
1632846290000|2021-09-28 16:24:50|729549.5|728549.5|730075.9|728075.9|730077.2|728590.9|729549.4|728071.4|17
1632846300000|2021-09-28 16:25:00|730077.4|728077.4|730053.8|728053.8|730077.4|728077.4|730049.6|728049.6|25
1632846310000|2021-09-28 16:25:10|730053.4|728053.4|729546.8|728546.8|730056.2|728553.3|729543.2|728051|25
1632846320000|2021-09-28 16:25:20|729548.3|728548.3|729547.7|728547.7|729549.3|728549.3|729541.7|728541.7|12
1632846330000|2021-09-28 16:25:30|729543.1|728543.1|729564.1|728564.1|729593.1|728593.1|729543.1|728543.1|18
1632846340000|2021-09-28 16:25:40|729566.3|728566.3|729557.5|728557.5|729566.3|728566.3|729556.4|728556.4|20
1632846350000|2021-09-28 16:25:50|729558.5|728558.5|729523.7|728523.7|730043.8|728558.5|729523.7|728043.8|23
1632846360000|2021-09-28 16:26:00|729524.1|728524.1|729521|728521|729525.4|728525.4|729513.8|728513.8|31
1632846370000|2021-09-28 16:26:10|729521.4|728521.4|729523|728523|729527.7|728527.7|729512.4|728512.4|21
1632846380000|2021-09-28 16:26:20|729522.8|728522.8|729538.5|728538.5|730059.8|728570.1|729520.7|728058.7|25
1632846390000|2021-09-28 16:26:30|729537.6|728537.6|729953.3|727953.3|730084.7|728584.2|729517.9|727909.5|27
1632846400000|2021-09-28 16:26:40|729952.1|727952.1|729947.7|727947.7|729981.6|727981.6|729942.9|727942.9|36
1632846410000|2021-09-28 16:26:50|729943.6|727943.6|729432|728432|729952|728460.6|729432|727927.9|30
1632846420000|2021-09-28 16:27:00|729429.3|728429.3|729944.9|727944.9|729962|728429.3|729429.3|727925.6|27
1632846430000|2021-09-28 16:27:10|729943.9|727943.9|729938.6|727938.6|729947.7|727947.7|729938.6|727938.6|19
1632846440000|2021-09-28 16:27:20|729937.6|727937.6|729989|727989|729989|728485.4|729465.7|727932.7|24
1632846450000|2021-09-28 16:27:30|729992.4|727992.4|730011.6|728011.6|730028.1|728505.4|729491.6|727982.1|28
1632846460000|2021-09-28 16:27:40|730010.1|728010.1|730054.5|728054.5|730056.4|728568|729502.7|728005.4|26
1632846470000|2021-09-28 16:27:50|730050.7|728050.7|730059.8|728059.8|730062.9|728062.9|730050.7|728050.7|17
1632846480000|2021-09-28 16:28:00|730059.9|728059.9|730050.4|728050.4|730059.9|728059.9|730045.1|728045.1|24
1632846490000|2021-09-28 16:28:10|730052.6|728052.6|730042.1|728042.1|730052.6|728558.1|729552.6|728038.1|24
1632846500000|2021-09-28 16:28:20|730039.6|728039.6|730045.3|728045.3|730053.8|728053.8|730037.1|728037.1|32
1632846510000|2021-09-28 16:28:30|730044.7|728044.7|730027.4|728027.4|730044.7|728044.7|730027.4|728027.4|20
1632846520000|2021-09-28 16:28:40|730033.7|728033.7|730028.4|728028.4|730047.5|728047.5|730027.7|728027.7|25
1632846530000|2021-09-28 16:28:50|730028.5|728028.5|729521.3|728521.3|730028.5|728522.1|729519.3|728023.2|20
1632846540000|2021-09-28 16:29:00|729522.3|728522.3|730040.4|728040.4|730044.1|728526.9|729520.6|728034.1|26
1632846550000|2021-09-28 16:29:10|730042.5|728042.5|729579.9|728579.9|730045.5|728609.8|729541.1|728032.9|31
1632846560000|2021-09-28 16:29:20|729585.9|728585.9|729586.1|728586.1|729593.3|728593.3|729585.9|728585.9|17
1632846570000|2021-09-28 16:29:30|729586.8|728586.8|730166|728166|730166|728681.8|729586.6|728117|29
1632846580000|2021-09-28 16:29:40|730164.1|728164.1|730156.2|728156.2|730170.4|728170.4|730144.7|728144.7|18
1632846590000|2021-09-28 16:29:50|730154.6|728154.6|729667.9|728667.9|730158.2|728667.9|729667.9|728152.5|16
1632846600000|2021-09-28 16:30:00|729668.4|728668.4|730182.3|728182.3|730188.4|728718.5|729668.4|728172.3|31
1632846610000|2021-09-28 16:30:10|730182.7|728182.7|730230.4|728230.4|730261.4|728735|729735|728180.1|28
1632846620000|2021-09-28 16:30:20|730236|728236|730236.3|728236.3|730236.3|728236.3|730228.7|728228.7|21
1632846630000|2021-09-28 16:30:30|730234|728234|730238.8|728238.8|730241.3|728241.3|730225.1|728225.1|25
1632846640000|2021-09-28 16:30:40|730239.2|728239.2|729778|728778|730258.7|728782.7|729733.2|728231.4|30
1632846650000|2021-09-28 16:30:50|729770.1|728770.1|730300.5|728300.5|730301.5|728796.2|729770.1|728294.8|23
1632846660000|2021-09-28 16:31:00|730302.6|728302.6|730308|728308|730317.6|728317.6|730302.6|728302.6|26
1632846670000|2021-09-28 16:31:10|730304.7|728304.7|730318.1|728318.1|730328.2|728328.2|730286.8|728286.8|23
1632846680000|2021-09-28 16:31:20|730318.2|728318.2|730346.9|728346.9|730348.6|728348.6|730316.1|728316.1|26
1632846690000|2021-09-28 16:31:30|730345.7|728345.7|730348.4|728348.4|730352.7|728857.7|729857.7|728337.4|14
1632846700000|2021-09-28 16:31:40|730344.3|728344.3|730350.8|728350.8|730369.9|728369.9|730328.6|728328.6|25
1632846710000|2021-09-28 16:31:50|730354.1|728354.1|730391.7|728391.7|730397.2|728397.2|730354.1|728354.1|22
1632846720000|2021-09-28 16:32:00|730390.6|728390.6|730392.2|728392.2|730399.7|728399.7|730390.6|728390.6|16
1632846730000|2021-09-28 16:32:10|730400|728400|730388.5|728388.5|730412|728412|730381.1|728381.1|30
1632846740000|2021-09-28 16:32:20|730389.8|728389.8|730341|728341|730392|728392|730338.9|728338.9|25
1632846750000|2021-09-28 16:32:30|730340.8|728340.8|730353.9|728353.9|730353.9|728353.9|730339.2|728339.2|19
1632846760000|2021-09-28 16:32:40|730354.4|728354.4|730340.3|728340.3|730354.4|728354.4|730340.2|728340.2|23
1632846770000|2021-09-28 16:32:50|730340.7|728340.7|730338.3|728338.3|730341.8|728341.8|730333.7|728333.7|17
1632846780000|2021-09-28 16:33:00|730345.7|728345.7|730343|728343|730347.5|728347.5|730335|728335|25
1632846790000|2021-09-28 16:33:10|730328.7|728328.7|730309|728309|730331.1|728331.1|730309|728309|21
1632846800000|2021-09-28 16:33:20|730309.3|728309.3|730303.1|728303.1|730312.3|728312.3|730302.3|728302.3|21
1632846810000|2021-09-28 16:33:30|730306.2|728306.2|730307.2|728307.2|730312.6|728312.6|730303.2|728303.2|14
1632846820000|2021-09-28 16:33:40|730310.3|728310.3|730308.1|728308.1|730311.1|728311.1|730304.9|728304.9|13
1632846830000|2021-09-28 16:33:50|730307.4|728307.4|730275.8|728275.8|730307.8|728793.1|729788.3|728266.2|22
1632846840000|2021-09-28 16:34:00|730275.3|728275.3|730316.5|728316.5|730320.6|728320.6|730273.7|728273.7|18
1632846850000|2021-09-28 16:34:10|730300.1|728300.1|730295.3|728295.3|730300.1|728300.1|730293.3|728293.3|15
1632846860000|2021-09-28 16:34:20|730298.4|728298.4|730374.8|728374.8|730390.4|728390.4|730295.3|728295.3|21
1632846870000|2021-09-28 16:34:30|730374.1|728374.1|730357.2|728357.2|730374.1|728862.1|729862.1|728340.1|31
1632846880000|2021-09-28 16:34:40|730358.7|728358.7|730361.1|728361.1|730362.7|728875.9|729864.7|728340.9|24
1632846890000|2021-09-28 16:34:50|730360|728360|729856.7|728856.7|730365.2|728861.6|729854.9|728359.7|13
1632846900000|2021-09-28 16:35:00|729867.5|728867.5|730403.5|728403.5|730414.2|728913.2|729867.5|728365.7|28
1632846910000|2021-09-28 16:35:10|729907.9|728907.9|729873.6|728873.6|730402.2|728913.2|729873.3|728401.5|22
1632846920000|2021-09-28 16:35:20|729876.9|728876.9|730366.6|728366.6|730374.3|728878.4|729862.5|728366.5|25
1632846930000|2021-09-28 16:35:30|730365.1|728365.1|730389|728389|730392.8|728910.1|729903.3|728363.9|26
1632846940000|2021-09-28 16:35:40|730390.5|728390.5|730381.8|728381.8|730393.8|728393.8|730381.2|728381.2|19
1632846950000|2021-09-28 16:35:50|730381.9|728381.9|730380.9|728380.9|730382.5|728382.5|730378.7|728378.7|13
1632846960000|2021-09-28 16:36:00|730381|728381|730386|728386|730386|728386|730381|728381|16
1632846970000|2021-09-28 16:36:10|729863.2|728863.2|730360.8|728360.8|730369.1|728870|729863.2|728358.8|16
1632846980000|2021-09-28 16:36:20|730359.3|728359.3|730362.7|728362.7|730363.9|728363.9|730359.3|728359.3|8
1632846990000|2021-09-28 16:36:30|730378|728378|729911.6|728911.6|730400.8|728911.6|729897.1|728378|21
1632847000000|2021-09-28 16:36:40|729912|728912|729922.4|728922.4|730413.6|728922.4|729900.4|728402.7|16
1632847010000|2021-09-28 16:36:50|729922.6|728922.6|730415.4|728415.4|730415.4|728924|729910|728410.4|23
1632847020000|2021-09-28 16:37:00|730414.8|728414.8|730402.6|728402.6|730415|728415|730402.6|728402.6|13
1632847030000|2021-09-28 16:37:10|730403|728403|729924.8|728924.8|730407.6|728924.8|729924.8|728397.1|16
1632847040000|2021-09-28 16:37:20|729925.7|728925.7|730406.1|728406.1|730418.3|728930.1|729918.2|728404|23
1632847050000|2021-09-28 16:37:30|730406.7|728406.7|730412.4|728412.4|730415.5|728415.5|730406.4|728406.4|22
1632847060000|2021-09-28 16:37:40|730412.7|728412.7|730405.8|728405.8|730415.5|728415.5|730405|728405|15
1632847070000|2021-09-28 16:37:50|730405.3|728405.3|730412.6|728412.6|730418.8|728418.8|730403.2|728403.2|19
1632847080000|2021-09-28 16:38:00|730412.4|728412.4|730413.3|728413.3|730415.4|728415.4|730412.4|728412.4|10
1632847090000|2021-09-28 16:38:10|730413.8|728413.8|729921.1|728921.1|730417.9|728925.3|729916.4|728413.6|12
1632847100000|2021-09-28 16:38:20|729920.6|728920.6|729921.9|728921.9|729921.9|728921.9|729916.2|728916.2|15
1632847110000|2021-09-28 16:38:30|729922.6|728922.6|729917.6|728917.6|729922.6|728922.6|729916.8|728916.8|14
1632847120000|2021-09-28 16:38:40|729918.6|728918.6|729924.8|728924.8|729940|728940|729917.5|728917.5|26
1632847130000|2021-09-28 16:38:50|729924.4|728924.4|730403.6|728403.6|730424.3|728932.2|729924.3|728403.2|24
1632847140000|2021-09-28 16:39:00|730402.6|728402.6|730428|728428|730428|728428|730401.4|728401.4|21
1632847150000|2021-09-28 16:39:10|730429.1|728429.1|729935.8|728935.8|730431.5|728939.1|729935.8|728426|15
1632847160000|2021-09-28 16:39:20|729929|728929|729936.6|728936.6|729937.5|728937.5|729928.7|728928.7|17
1632847170000|2021-09-28 16:39:30|729936.5|728936.5|730429.3|728429.3|730429.3|728940.4|729936.5|728423|17
1632847180000|2021-09-28 16:39:40|730430.4|728430.4|730408.4|728408.4|730432.2|728432.2|730408.4|728408.4|16
1632847190000|2021-09-28 16:39:50|730412.6|728412.6|730407.8|728407.8|730416.5|728416.5|730405.7|728405.7|12
1632847200000|2021-09-28 16:40:00|730408.3|728408.3|730433.4|728433.4|730433.9|728433.9|730408.3|728408.3|20
1632847210000|2021-09-28 16:40:10|730433.9|728433.9|729937.9|728937.9|730439.8|728937.9|729937.9|728433.9|18
1632847220000|2021-09-28 16:40:20|729931|728931|730431.3|728431.3|730431.3|728931.8|729928.7|728428.7|12
1632847230000|2021-09-28 16:40:30|730432.8|728432.8|730434.8|728434.8|730434.8|728434.8|730432.6|728432.6|11
1632847240000|2021-09-28 16:40:40|730434|728434|729933.2|728933.2|730434|728951.9|729932.9|728434|9
1632847250000|2021-09-28 16:40:50|729935|728935|729936.9|728936.9|729938.1|728938.1|729934.6|728934.6|14
1632847260000|2021-09-28 16:41:00|729936.4|728936.4|729934.6|728934.6|729939.4|728939.4|729934.1|728934.1|13
1632847270000|2021-09-28 16:41:10|729937.4|728937.4|729933.9|728933.9|729937.4|728937.4|729933.2|728933.2|8
1632847280000|2021-09-28 16:41:20|729935.9|728935.9|729940.3|728940.3|729940.3|728940.3|729930.8|728930.8|16
1632847290000|2021-09-28 16:41:30|729941.1|728941.1|729933|728933|729941.1|728941.1|729933|728933|8
1632847300000|2021-09-28 16:41:40|729935.4|728935.4|730565.4|728565.4|730574.2|729097.3|729935.4|728561.2|32
1632847310000|2021-09-28 16:41:50|730564.9|728564.9|730053.7|729053.7|730564.9|729058.9|730049.1|728554.1|16
1632847320000|2021-09-28 16:42:00|730050.1|729050.1|730166.1|729166.1|730174.9|729174.9|730044.9|729044.9|15
1632847330000|2021-09-28 16:42:10|730144|729144|730639|728639|730646.5|729150.4|730144|728638.3|18
1632847340000|2021-09-28 16:42:20|730639.2|728639.2|730623.8|728623.8|730650.6|729133.5|730131.5|728623.8|20
1632847350000|2021-09-28 16:42:30|730626.7|728626.7|730117.4|729117.4|730627.7|729121.7|730111.3|728609.4|12
1632847360000|2021-09-28 16:42:40|730118|729118|730615.4|728615.4|730629.4|729128.6|730118|728615.1|17
1632847370000|2021-09-28 16:42:50|730605|728605|730614.9|728614.9|730619.5|728619.5|730603.5|728603.5|13
1632847380000|2021-09-28 16:43:00|730619.8|728619.8|730628.1|728628.1|730630.7|728630.7|730615.4|728615.4|19
1632847390000|2021-09-28 16:43:10|730630.7|728630.7|730628.4|728628.4|730631.5|728631.5|730626.8|728626.8|17
1632847400000|2021-09-28 16:43:20|730628.2|728628.2|730625.6|728625.6|730629.7|728629.7|730625.6|728625.6|15
1632847410000|2021-09-28 16:43:30|730618.9|728618.9|730620.7|728620.7|730625.1|728625.1|730617.7|728617.7|24
1632847420000|2021-09-28 16:43:40|730621.4|728621.4|730600|728600|730621.4|728621.4|730591.7|728591.7|16
1632847430000|2021-09-28 16:43:50|730604.8|728604.8|730603.2|728603.2|730604.8|728604.8|730597.1|728597.1|13
1632847440000|2021-09-28 16:44:00|730603|728603|730600.3|728600.3|730604.2|728604.2|730596.3|728596.3|17
1632847450000|2021-09-28 16:44:10|730602|728602|730600.2|728600.2|730606.9|728606.9|730595.5|728595.5|9
1632847460000|2021-09-28 16:44:20|730601.9|728601.9|730598.3|728598.3|730607.7|728607.7|730591.1|728591.1|10
1632847470000|2021-09-28 16:44:30|730601.1|728601.1|730603|728603|730610.8|728610.8|730596.6|728596.6|17
1632847480000|2021-09-28 16:44:40|730603.8|728603.8|730597.5|728597.5|730605.1|728605.1|730593.7|728593.7|12
1632847490000|2021-09-28 16:44:50|730600.1|728600.1|730624.2|728624.2|730627.7|728627.7|730598.7|728598.7|22
1632847500000|2021-09-28 16:45:00|730627.5|728627.5|730216.9|729216.9|730704.1|729223.2|730187.2|728627.5|28
1632847510000|2021-09-28 16:45:10|730214|729214|730748|728748|730756.5|729263.9|730213.8|728748|22
1632847520000|2021-09-28 16:45:20|730748.5|728748.5|730744.3|728744.3|730748.5|728748.5|730727|728727|26
1632847530000|2021-09-28 16:45:30|730741.6|728741.6|730815.1|728815.1|730820.4|729315.3|730298.7|728741.6|22
1632847540000|2021-09-28 16:45:40|730816.1|728816.1|730306.8|729306.8|730822.3|729314.8|730305.4|728809.7|21
1632847550000|2021-09-28 16:45:50|730317|729317|730320.6|729320.6|730323.3|729323.3|730310.3|729310.3|22
1632847560000|2021-09-28 16:46:00|730324.1|729324.1|730318.9|729318.9|730326.1|729326.1|730312.5|729312.5|12
1632847570000|2021-09-28 16:46:10|730312.3|729312.3|730285|729285|730800.7|729317.9|730280|728772|21
1632847580000|2021-09-28 16:46:20|730311.1|729311.1|730302.6|729302.6|730311.5|729311.5|730292.2|729292.2|14
1632847590000|2021-09-28 16:46:30|730310.5|729310.5|730307.8|729307.8|730311.2|729311.2|730304.7|729304.7|13
1632847600000|2021-09-28 16:46:40|730307|729307|730339.5|729339.5|730825.9|729344.6|730298.2|728825.9|18
1632847610000|2021-09-28 16:46:50|730341.5|729341.5|730329.5|729329.5|730348|729348|730329.5|729329.5|18
1632847620000|2021-09-28 16:47:00|730323.3|729323.3|730343|729343|730346.7|729346.7|730322.8|729322.8|23
1632847630000|2021-09-28 16:47:10|730345.6|729345.6|730348.9|729348.9|730348.9|729348.9|730342.9|729342.9|12
1632847640000|2021-09-28 16:47:20|730350.4|729350.4|730392.2|729392.2|730402|729402|730349.7|729349.7|19
1632847650000|2021-09-28 16:47:30|730901.5|728901.5|730406|729406|730901.5|729411.6|730394.2|728901.5|24
1632847660000|2021-09-28 16:47:40|730405.9|729405.9|730403.6|729403.6|730407.1|729407.1|730399.2|729399.2|24
1632847670000|2021-09-28 16:47:50|730402.5|729402.5|730397|729397|730406.5|729406.5|730389.4|729389.4|21
1632847680000|2021-09-28 16:48:00|730394.6|729394.6|730408.3|729408.3|730416.4|729416.4|730391|729391|18
1632847690000|2021-09-28 16:48:10|730414.8|729414.8|730446.2|729446.2|730446.2|729446.2|730407.5|729407.5|19
1632847700000|2021-09-28 16:48:20|730424.6|729424.6|730486.6|729486.6|730973|729504|730420|728973|32
1632847710000|2021-09-28 16:48:30|730485.3|729485.3|730491.8|729491.8|730498.1|729498.1|730484.6|729484.6|23
1632847720000|2021-09-28 16:48:40|730495.2|729495.2|730490.4|729490.4|730498|729498|730489.6|729489.6|22
1632847730000|2021-09-28 16:48:50|730492.1|729492.1|730493|729493|730500.4|729500.4|730490.3|729490.3|22
1632847740000|2021-09-28 16:49:00|730493.3|729493.3|730481.1|729481.1|730983.2|729493.4|730478.5|728980.7|25
1632847750000|2021-09-28 16:49:10|730480.4|729480.4|730454.4|729454.4|730483|729483|730447.5|729447.5|16
1632847760000|2021-09-28 16:49:20|730453.5|729453.5|730448.2|729448.2|730985.8|729473.7|730442.1|728963.5|26
1632847770000|2021-09-28 16:49:30|730451.1|729451.1|730479.2|729479.2|730977|729492|730451.1|728973.7|27
1632847780000|2021-09-28 16:49:40|730479.8|729479.8|730482.8|729482.8|730493|729493|730477.2|729477.2|13
1632847790000|2021-09-28 16:49:50|730489.1|729489.1|730493.4|729493.4|730998.9|729512.5|730482.7|728991.9|25
1632847800000|2021-09-28 16:50:00|730498.9|729498.9|730487.9|729487.9|730513.3|729513.3|730483.7|729483.7|33
1632847810000|2021-09-28 16:50:10|730496.9|729496.9|730489.9|729489.9|730497.1|729497.1|730486.8|729486.8|23
1632847820000|2021-09-28 16:50:20|730495.2|729495.2|730484|729484|730496.2|729496.2|730483|729483|24
1632847830000|2021-09-28 16:50:30|730472.4|729472.4|730469.4|729469.4|730492.6|729492.6|730469.4|729469.4|26
1632847840000|2021-09-28 16:50:40|730468.4|729468.4|730479.2|729479.2|730979.4|729492|730468.4|728977.2|30
1632847850000|2021-09-28 16:50:50|730485.1|729485.1|730485|729485|730488.4|729488.4|730480.3|729480.3|8
1632847860000|2021-09-28 16:51:00|730478.2|729478.2|730478.3|729478.3|730496.5|729496.5|730455.5|729455.5|22
1632847870000|2021-09-28 16:51:10|730484.9|729484.9|730476.3|729476.3|730981.7|729495.3|730475.9|728950|27
1632847880000|2021-09-28 16:51:20|730486.5|729486.5|730490|729490|731001.4|729500.3|730453.6|729001.4|23
1632847890000|2021-09-28 16:51:30|730488.3|729488.3|730496.8|729496.8|730501.9|729501.9|730485.6|729485.6|19
1632847900000|2021-09-28 16:51:40|730495.4|729495.4|730491.6|729491.6|730997.8|729498.9|730472.9|728983.3|19
1632847910000|2021-09-28 16:51:50|730490.1|729490.1|730489.6|729489.6|730499.1|729499.1|730486.3|729486.3|18
1632847920000|2021-09-28 16:52:00|730494.9|729494.9|730489.2|729489.2|730501.7|729501.7|730486.5|729486.5|16
1632847930000|2021-09-28 16:52:10|730491.4|729491.4|730476.2|729476.2|730491.4|729491.4|730470.6|729470.6|30
1632847940000|2021-09-28 16:52:20|730477|729477|730493.2|729493.2|731000.2|729497.7|730477|728980.3|25
1632847950000|2021-09-28 16:52:30|730495.3|729495.3|730504.1|729504.1|731001.1|729504.1|730476.9|728989|33
1632847960000|2021-09-28 16:52:40|730495.9|729495.9|730497.9|729497.9|730503.2|729503.2|730493.9|729493.9|18
1632847970000|2021-09-28 16:52:50|730503.9|729503.9|730499.8|729499.8|730503.9|729503.9|730493.1|729493.1|16
1632847980000|2021-09-28 16:53:00|730498.4|729498.4|730504.4|729504.4|730509.2|729509.2|730491.5|729491.5|21
1632847990000|2021-09-28 16:53:10|730505.4|729505.4|730510.9|729510.9|730528.2|729528.2|730502.6|729502.6|19
1632848000000|2021-09-28 16:53:20|730528.4|729528.4|730521.6|729521.6|730528.4|729528.4|730510.7|729510.7|20
1632848010000|2021-09-28 16:53:30|730521.1|729521.1|730522|729522|730525|729525|730510.8|729510.8|21
1632848020000|2021-09-28 16:53:40|730522.2|729522.2|730515.8|729515.8|730526.3|729526.3|730509.6|729509.6|19
1632848030000|2021-09-28 16:53:50|730516.1|729516.1|730512.1|729512.1|730521.4|729521.4|730510.6|729510.6|21
1632848040000|2021-09-28 16:54:00|730512.2|729512.2|730550|729550|730558|729558|730512.2|729512.2|24
1632848050000|2021-09-28 16:54:10|730548.9|729548.9|730537.6|729537.6|731060|729558.7|730537.6|729050.2|23
1632848060000|2021-09-28 16:54:20|730542.1|729542.1|730521.1|729521.1|731036.1|729548.2|730517.7|729023.4|27
1632848070000|2021-09-28 16:54:30|730526.2|729526.2|730500.8|729500.8|730938.6|729531.2|730479.7|728938.6|22
1632848080000|2021-09-28 16:54:40|730488.8|729488.8|730526.7|729526.7|731030.8|729527.1|730488.8|728999.3|21
1632848090000|2021-09-28 16:54:50|730520.4|729520.4|730509.5|729509.5|730520.4|729520.4|730494.5|729494.5|21
1632848100000|2021-09-28 16:55:00|730509.7|729509.7|730495.6|729495.6|730509.7|729509.7|730492.4|729492.4|22
1632848110000|2021-09-28 16:55:10|730514.7|729514.7|730527.8|729527.8|730533.1|729533.1|730514.7|729514.7|25
1632848120000|2021-09-28 16:55:20|730527|729527|730527.2|729527.2|730528.5|729528.5|730525.5|729525.5|12
1632848130000|2021-09-28 16:55:30|730526|729526|730514.6|729514.6|730527.2|729527.2|730513.8|729513.8|15
1632848140000|2021-09-28 16:55:40|730518.6|729518.6|730521.6|729521.6|730524.9|729524.9|730514.2|729514.2|21
1632848150000|2021-09-28 16:55:50|730525|729525|730519.5|729519.5|730526|729526|730519.4|729519.4|20
1632848160000|2021-09-28 16:56:00|730514.6|729514.6|730497.9|729497.9|730991.4|729514.6|730481.9|728976.6|29
1632848170000|2021-09-28 16:56:10|730495.9|729495.9|730488.1|729488.1|730501.9|729501.9|730488.1|729488.1|23
1632848180000|2021-09-28 16:56:20|730921.9|728921.9|730858.1|728858.1|730921.9|729358.5|730358.3|728851.3|35
1632848190000|2021-09-28 16:56:30|730854.6|728854.6|730915.5|728915.5|730920.6|728920.6|730843.8|728843.8|22
1632848200000|2021-09-28 16:56:40|730426.6|729426.6|730449.6|729449.6|730942.1|729450.7|730419.9|728916.9|22
1632848210000|2021-09-28 16:56:50|730450.8|729450.8|730506.8|729506.8|731008.9|729508.2|730437.5|728990.4|18
1632848220000|2021-09-28 16:57:00|730490.2|729490.2|730512.6|729512.6|731001.5|729512.6|730490.2|728991.1|28
1632848230000|2021-09-28 16:57:10|730513.1|729513.1|730546.1|729546.1|731044.8|729559.1|730513.1|729023|29
1632848240000|2021-09-28 16:57:20|730541.1|729541.1|730546.7|729546.7|730557.1|729557.1|730536.5|729536.5|22
1632848250000|2021-09-28 16:57:30|730548|729548|730580|729580|731077.9|729583.8|730542.8|729073.4|29
1632848260000|2021-09-28 16:57:40|730578.2|729578.2|730631|729631|731095.4|729635.8|730578.2|729088.8|34
1632848270000|2021-09-28 16:57:50|730624.6|729624.6|730649.8|729649.8|731143.7|729649.8|730611.5|729106.2|33
1632848280000|2021-09-28 16:58:00|731131.4|729131.4|731198.1|729198.1|731223.5|729698.1|730688|729131.4|36
1632848290000|2021-09-28 16:58:10|731201.9|729201.9|731172.8|729172.8|731207.4|729687.9|730685.5|729159.6|24
1632848300000|2021-09-28 16:58:20|731176.9|729176.9|731147.6|729147.6|731176.9|729176.9|731146.9|729146.9|17
1632848310000|2021-09-28 16:58:30|731149.6|729149.6|731141|729141|731149.7|729149.7|731099.1|729099.1|23
1632848320000|2021-09-28 16:58:40|731122.5|729122.5|731123.3|729123.3|731137|729137|731118.4|729118.4|22
1632848330000|2021-09-28 16:58:50|731125|729125|731101.8|729101.8|731139.5|729139.5|731101.8|729101.8|27
1632895260000|2021-09-29 06:01:00|728893.6|726893.6|728816.7|726816.7|728899.1|726899.1|728788.8|726788.8|30
1632895270000|2021-09-29 06:01:10|728807.3|726807.3|728862|726862|728902.9|726902.9|728807.3|726807.3|25
1632895280000|2021-09-29 06:01:20|728859.9|726859.9|728910.5|726910.5|728930.6|726930.6|728859.9|726859.9|26
1632895290000|2021-09-29 06:01:30|728902.7|726902.7|728909.1|726909.1|728936.4|726936.4|728902.7|726902.7|17
1632895300000|2021-09-29 06:01:40|728910.5|726910.5|728948|726948|728963.5|726963.5|728908.6|726908.6|28
1632895310000|2021-09-29 06:01:50|728947.7|726947.7|728984.2|726984.2|729003.6|727003.6|728938.4|726938.4|25
1632895320000|2021-09-29 06:02:00|728980|726980|729000.7|727000.7|729000.7|727000.7|728971.4|726971.4|22
1632895330000|2021-09-29 06:02:10|728983.2|726983.2|728974.6|726974.6|728984.4|726984.4|728952.1|726952.1|17
1632895340000|2021-09-29 06:02:20|728978.2|726978.2|728898.8|726898.8|728982.4|726982.4|728885.1|726885.1|17
1632895350000|2021-09-29 06:02:30|728905.3|726905.3|728887.5|726887.5|728917.9|726917.9|728882.7|726882.7|26
1632895360000|2021-09-29 06:02:40|728927.4|726927.4|728897.6|726897.6|728931.4|726931.4|728877.8|726877.8|28
1632895370000|2021-09-29 06:02:50|728898.4|726898.4|728900.1|726900.1|728913.7|726913.7|728892.4|726892.4|13
1632895380000|2021-09-29 06:03:00|728884.6|726884.6|728975.5|726975.5|728986.5|726986.5|728873.3|726873.3|22
1632895390000|2021-09-29 06:03:10|728976.4|726976.4|728946.6|726946.6|728982.3|726982.3|728946.6|726946.6|20
1632895400000|2021-09-29 06:03:20|728953.5|726953.5|728966.7|726966.7|729011.9|727011.9|728950.7|726950.7|31
1632895410000|2021-09-29 06:03:30|728965.4|726965.4|728983|726983|728983|726983|728954|726954|28
1632895420000|2021-09-29 06:03:40|728986.2|726986.2|729014.1|727014.1|729030|727030|728986.2|726986.2|32
1632895430000|2021-09-29 06:03:50|729025.9|727025.9|729047.7|727047.7|729095.9|727095.9|729025.4|727025.4|22
1632895440000|2021-09-29 06:04:00|729058.9|727058.9|729123.4|727123.4|729201.7|727201.7|729034|727034|33
1632895450000|2021-09-29 06:04:10|729155|727155|729150|727150|729198.7|727198.7|729117.5|727117.5|34
1632895460000|2021-09-29 06:04:20|729155.9|727155.9|729110.1|727110.1|729160.7|727160.7|729099.9|727099.9|28
1632895470000|2021-09-29 06:04:30|729112|727112|729122.3|727122.3|729132.7|727132.7|729103.2|727103.2|26
1632895480000|2021-09-29 06:04:40|729121.1|727121.1|729150.1|727150.1|729159.9|727159.9|729118.4|727118.4|23
1632895490000|2021-09-29 06:04:50|729158.1|727158.1|729141.7|727141.7|729160.2|727160.2|729135.5|727135.5|21
1632895500000|2021-09-29 06:05:00|729148.6|727148.6|729155.5|727155.5|729272.8|727272.8|729118.8|727118.8|24
1632895510000|2021-09-29 06:05:10|729164.6|727164.6|729207|727207|729220.1|727220.1|729161.6|727161.6|33
1632895520000|2021-09-29 06:05:20|729207.6|727207.6|729423.5|727423.5|729444.3|727444.3|729206.7|727206.7|33
1632895530000|2021-09-29 06:05:30|729401|727401|729407.4|727407.4|729499.2|727499.2|729366.8|727366.8|22
1632895540000|2021-09-29 06:05:40|729385.8|727385.8|729313.1|727313.1|729385.8|727385.8|729242.5|727242.5|37
1632895550000|2021-09-29 06:05:50|729326.9|727326.9|729312.2|727312.2|729333.1|727333.1|729259.3|727259.3|27
1632895560000|2021-09-29 06:06:00|729295.5|727295.5|729259.1|727259.1|729492.5|727492.5|729259.1|727259.1|30
1632895570000|2021-09-29 06:06:10|729232.5|727232.5|729150.1|727150.1|729237.6|727237.6|729117.1|727117.1|28
1632895580000|2021-09-29 06:06:20|729147.9|727147.9|729155|727155|729179.2|727179.2|729147.9|727147.9|20
1632895590000|2021-09-29 06:06:30|729175|727175|729179.1|727179.1|729203.8|727203.8|729165.2|727165.2|27
1632895600000|2021-09-29 06:06:40|729177.6|727177.6|729186.6|727186.6|729186.6|727186.6|729174.6|727174.6|21
1632895610000|2021-09-29 06:06:50|729186.9|727186.9|729155.1|727155.1|729236.1|727236.1|729152.5|727152.5|27
1632895620000|2021-09-29 06:07:00|729212.7|727212.7|729163.5|727163.5|729271.9|727271.9|729149|727149|26
1632895630000|2021-09-29 06:07:10|729163.7|727163.7|729176.8|727176.8|729176.8|727176.8|729162.3|727162.3|14
1632895640000|2021-09-29 06:07:20|729176.1|727176.1|729145.8|727145.8|729186.9|727186.9|729051.6|727051.6|26
1632895650000|2021-09-29 06:07:30|729151|727151|729140.1|727140.1|729158|727158|729140.1|727140.1|16
1632895660000|2021-09-29 06:07:40|729151.5|727151.5|729161.8|727161.8|729161.8|727161.8|729141.2|727141.2|18
1632895670000|2021-09-29 06:07:50|729154.9|727154.9|729155.9|727155.9|729157.5|727157.5|729145.7|727145.7|12
1632895680000|2021-09-29 06:08:00|729156.4|727156.4|729102.9|727102.9|729165.6|727165.6|729094.1|727094.1|22
1632895690000|2021-09-29 06:08:10|729116.8|727116.8|729116.7|727116.7|729160.9|727160.9|729087.5|727087.5|15
1632895700000|2021-09-29 06:08:20|729115.9|727115.9|729108|727108|729131.4|727131.4|729085.9|727085.9|23
1632895710000|2021-09-29 06:08:30|729107.5|727107.5|729109.3|727109.3|729127.6|727127.6|729107.5|727107.5|15
1632895720000|2021-09-29 06:08:40|729109|727109|729103.9|727103.9|729109|727109|729101.7|727101.7|7
1632895730000|2021-09-29 06:08:50|729107.5|727107.5|729098.5|727098.5|729113.3|727113.3|729087.6|727087.6|16
1632895740000|2021-09-29 06:09:00|729096.8|727096.8|729112.9|727112.9|729112.9|727112.9|729086.2|727086.2|14
1632895750000|2021-09-29 06:09:10|729111.9|727111.9|729155|727155|729156|727156|729107.5|727107.5|26
1632895760000|2021-09-29 06:09:20|729149.8|727149.8|729120.4|727120.4|729150.8|727150.8|729119.3|727119.3|21
1632895770000|2021-09-29 06:09:30|729121.8|727121.8|729134.6|727134.6|729145|727145|729119.2|727119.2|25
1632895780000|2021-09-29 06:09:40|729130.6|727130.6|729108.9|727108.9|729133.9|727133.9|729097.8|727097.8|16
1632895790000|2021-09-29 06:09:50|729107.8|727107.8|729137.8|727137.8|729137.8|727137.8|729107.8|727107.8|19
1632895800000|2021-09-29 06:10:00|729114.8|727114.8|729154.1|727154.1|729154.1|727154.1|729098.3|727098.3|28
1632895810000|2021-09-29 06:10:10|729252.4|727252.4|729141.3|727141.3|729252.4|727252.4|729129.8|727129.8|19
1632895820000|2021-09-29 06:10:20|729142.8|727142.8|729126.9|727126.9|729238.9|727238.9|729126.9|727126.9|26
1632895830000|2021-09-29 06:10:30|729125.3|727125.3|729177.2|727177.2|729197.9|727197.9|729125|727125|23
1632895840000|2021-09-29 06:10:40|729178.4|727178.4|729178|727178|729190.6|727190.6|729169.6|727169.6|22
1632895850000|2021-09-29 06:10:50|729162.7|727162.7|729108.2|727108.2|729162.7|727162.7|729081|727081|22
1632895860000|2021-09-29 06:11:00|729103.4|727103.4|729084.6|727084.6|729106.2|727106.2|729080.7|727080.7|20
1632895870000|2021-09-29 06:11:10|729087.7|727087.7|729018.4|727018.4|729119|727119|728995.5|726995.5|28
1632895880000|2021-09-29 06:11:20|729021.5|727021.5|729042.1|727042.1|729145|727145|729004.8|727004.8|32
1632895890000|2021-09-29 06:11:30|729037.8|727037.8|728970.4|726970.4|729056|727056|728952.3|726952.3|24
1632895900000|2021-09-29 06:11:40|728956.7|726956.7|728986.9|726986.9|729099.5|727099.5|728956.7|726956.7|21
1632895910000|2021-09-29 06:11:50|728982.1|726982.1|729027.8|727027.8|729119.7|727119.7|728982.1|726982.1|28
1632895920000|2021-09-29 06:12:00|729067.5|727067.5|729041.4|727041.4|729086.4|727086.4|728987.7|726987.7|28
1632895930000|2021-09-29 06:12:10|729042.3|727042.3|729088.1|727088.1|729114.4|727114.4|729042.3|727042.3|15
1632895940000|2021-09-29 06:12:20|729079.6|727079.6|729084.9|727084.9|729137.1|727137.1|729064.1|727064.1|30
1632895950000|2021-09-29 06:12:30|729114.6|727114.6|729117.4|727117.4|729121.3|727121.3|729094|727094|21
1632895960000|2021-09-29 06:12:40|729108.4|727108.4|729080.9|727080.9|729125|727125|729077.4|727077.4|20
1632895970000|2021-09-29 06:12:50|729078.9|727078.9|729061.2|727061.2|729117.2|727117.2|729043.2|727043.2|23
1632895980000|2021-09-29 06:13:00|729062.4|727062.4|729073.1|727073.1|729125.5|727125.5|729062.4|727062.4|26
1632895990000|2021-09-29 06:13:10|729073.3|727073.3|729065.7|727065.7|729138.3|727138.3|729054|727054|23
1632896000000|2021-09-29 06:13:20|729066.6|727066.6|729083.1|727083.1|729146|727146|729063.2|727063.2|17
1632896010000|2021-09-29 06:13:30|729082.8|727082.8|729017.3|727017.3|729108.8|727108.8|729017.3|727017.3|14
1632896020000|2021-09-29 06:13:40|728975.5|726975.5|729019.3|727019.3|729077.7|727077.7|728974.5|726974.5|27
1632896030000|2021-09-29 06:13:50|729021.3|727021.3|729011.3|727011.3|729088.1|727088.1|728987.3|726987.3|26
1632896040000|2021-09-29 06:14:00|729004.2|727004.2|728986.3|726986.3|729035.5|727035.5|728980.9|726980.9|25
1632896050000|2021-09-29 06:14:10|728987.3|726987.3|729003.7|727003.7|729023|727023|728986.3|726986.3|15
1632896060000|2021-09-29 06:14:20|728991.2|726991.2|728962.3|726962.3|729023|727023|728929|726929|16
1632896070000|2021-09-29 06:14:30|728972.7|726972.7|728924.1|726924.1|729009.6|727009.6|728901.4|726901.4|32
1632896080000|2021-09-29 06:14:40|728919.7|726919.7|728959.2|726959.2|728986.8|726986.8|728919.7|726919.7|25
1632896090000|2021-09-29 06:14:50|728980.5|726980.5|729002.5|727002.5|729015.5|727015.5|728949.9|726949.9|23
1632896100000|2021-09-29 06:15:00|728988.3|726988.3|729004.4|727004.4|729064|727064|728952|726952|35
1632896110000|2021-09-29 06:15:10|729006.6|727006.6|728974.2|726974.2|729026.1|727026.1|728972.1|726972.1|19
1632896120000|2021-09-29 06:15:20|728974.3|726974.3|728963.3|726963.3|728976.9|726976.9|728877.8|726877.8|33
1632896130000|2021-09-29 06:15:30|728961.2|726961.2|728936.2|726936.2|728970|726970|728924.4|726924.4|17
1632896140000|2021-09-29 06:15:40|728939.4|726939.4|728942.3|726942.3|728952.1|726952.1|728908.9|726908.9|24
1632896150000|2021-09-29 06:15:50|728930.4|726930.4|728915.4|726915.4|728941.5|726941.5|728912.8|726912.8|18
1632896160000|2021-09-29 06:16:00|728914.7|726914.7|728929.4|726929.4|728963.6|726963.6|728914.7|726914.7|26
1632896170000|2021-09-29 06:16:10|728919.1|726919.1|728920.1|726920.1|729004.5|727004.5|728883.7|726883.7|28
1632896180000|2021-09-29 06:16:20|728928.7|726928.7|728922.8|726922.8|728944.4|726944.4|728915.4|726915.4|26
1632896190000|2021-09-29 06:16:30|728903.1|726903.1|728925|726925|729009|727009|728903.1|726903.1|20
1632896200000|2021-09-29 06:16:40|728980.4|726980.4|728950.4|726950.4|729010.4|727010.4|728948.6|726948.6|23
1632896210000|2021-09-29 06:16:50|728966.8|726966.8|728961.7|726961.7|729070.3|727070.3|728926.3|726926.3|22
1632896220000|2021-09-29 06:17:00|728951.5|726951.5|728889.1|726889.1|729001.8|727001.8|728885.1|726885.1|31
1632896230000|2021-09-29 06:17:10|728886.4|726886.4|728879.1|726879.1|728892|726892|728878.6|726878.6|25
1632896240000|2021-09-29 06:17:20|728907.8|726907.8|728909.2|726909.2|728925.1|726925.1|728874.8|726874.8|24
1632896250000|2021-09-29 06:17:30|728925.5|726925.5|728908.4|726908.4|728925.5|726925.5|728886|726886|16
1632896260000|2021-09-29 06:17:40|728905.1|726905.1|728824|726824|728914.2|726914.2|728822.8|726822.8|23
1632896270000|2021-09-29 06:17:50|728823.5|726823.5|728842.4|726842.4|728850.8|726850.8|728818|726818|8
1632896280000|2021-09-29 06:18:00|728818.7|726818.7|728861.9|726861.9|728861.9|726861.9|728818.7|726818.7|23
1632896290000|2021-09-29 06:18:10|728854.3|726854.3|728842.9|726842.9|728911.8|726911.8|728842.9|726842.9|29
1632896300000|2021-09-29 06:18:20|728845.1|726845.1|728841|726841|728906.4|726906.4|728841|726841|24
1632896310000|2021-09-29 06:18:30|728840.6|726840.6|728870.5|726870.5|728895|726895|728835.2|726835.2|23
1632896320000|2021-09-29 06:18:40|728860.4|726860.4|728853.4|726853.4|728869.2|726869.2|728839.7|726839.7|22
1632896330000|2021-09-29 06:18:50|728848.7|726848.7|728853.3|726853.3|728866.5|726866.5|728826.6|726826.6|19
1632896340000|2021-09-29 06:19:00|728851.4|726851.4|728825.9|726825.9|728851.4|726851.4|728824.5|726824.5|21
1632896350000|2021-09-29 06:19:10|728827.2|726827.2|728817.9|726817.9|728832.5|726832.5|728817.8|726817.8|21
1632896360000|2021-09-29 06:19:20|728818.6|726818.6|728817.5|726817.5|728821|726821|728817.1|726817.1|11
1632896370000|2021-09-29 06:19:30|728817.4|726817.4|728823.7|726823.7|728823.9|726823.9|728817.4|726817.4|12
1632896380000|2021-09-29 06:19:40|728823.3|726823.3|728832.1|726832.1|728835.7|726835.7|728823.3|726823.3|15
1632896390000|2021-09-29 06:19:50|728827.1|726827.1|728800.9|726800.9|728873.1|726873.1|728795.1|726795.1|26
1632896400000|2021-09-29 06:20:00|728800|726800|728794.9|726794.9|728822.1|726822.1|728761.2|726761.2|18
1632896410000|2021-09-29 06:20:10|728817.3|726817.3|728791|726791|728829.7|726829.7|728789.9|726789.9|20
1632896420000|2021-09-29 06:20:20|728760.2|726760.2|728802.8|726802.8|728802.8|726802.8|728722.4|726722.4|33
1632896430000|2021-09-29 06:20:30|728781.1|726781.1|728771|726771|728804|726804|728714.1|726714.1|30
1632896440000|2021-09-29 06:20:40|728765.4|726765.4|728767.4|726767.4|728783|726783|728756.2|726756.2|21
1632896450000|2021-09-29 06:20:50|728762.3|726762.3|728817|726817|728896.8|726896.8|728762.3|726762.3|26
1632896460000|2021-09-29 06:21:00|728821|726821|728856|726856|728856|726856|728812.4|726812.4|23
1632896470000|2021-09-29 06:21:10|728883.3|726883.3|728882.4|726882.4|728913.4|726913.4|728860.6|726860.6|21
1632896480000|2021-09-29 06:21:20|728887.9|726887.9|728854.2|726854.2|728898.5|726898.5|728850|726850|22
1632896490000|2021-09-29 06:21:30|728851.5|726851.5|728859|726859|728882.5|726882.5|728846.7|726846.7|23
1632896500000|2021-09-29 06:21:40|728863.4|726863.4|728862.7|726862.7|728866.8|726866.8|728852.4|726852.4|23
1632896510000|2021-09-29 06:21:50|728860.1|726860.1|728847.6|726847.6|728867.1|726867.1|728845.5|726845.5|29
1632896520000|2021-09-29 06:22:00|728847.8|726847.8|728865.9|726865.9|728867.4|726867.4|728840.1|726840.1|17
1632896530000|2021-09-29 06:22:10|728855.2|726855.2|728853.9|726853.9|728856.9|726856.9|728849.8|726849.8|24
1632896540000|2021-09-29 06:22:20|728857.1|726857.1|728846.8|726846.8|728857.6|726857.6|728839.6|726839.6|21
1632896550000|2021-09-29 06:22:30|728846.5|726846.5|729002.7|727002.7|729002.7|727002.7|728844.4|726844.4|23
1632896560000|2021-09-29 06:22:40|729019.1|727019.1|729011.1|727011.1|729027.7|727027.7|728993.8|726993.8|26
1632896570000|2021-09-29 06:22:50|729014.9|727014.9|729088.1|727088.1|729163.9|727163.9|729013.8|727013.8|33
1632896580000|2021-09-29 06:23:00|729100.6|727100.6|729066.8|727066.8|729109.3|727109.3|729066.8|727066.8|25
1632896590000|2021-09-29 06:23:10|729070.6|727070.6|729072.4|727072.4|729092.3|727092.3|729066.4|727066.4|29
1632896600000|2021-09-29 06:23:20|729073.3|727073.3|729084.8|727084.8|729095.9|727095.9|729065.4|727065.4|23
1632896610000|2021-09-29 06:23:30|729092.2|727092.2|728862|726862|729104.1|727104.1|728818.5|726818.5|25
1632896620000|2021-09-29 06:23:40|728851.9|726851.9|728862.8|726862.8|728877.3|726877.3|728851.9|726851.9|24
1632896630000|2021-09-29 06:23:50|728845.3|726845.3|728858.8|726858.8|728864.9|726864.9|728842.9|726842.9|26
1632896640000|2021-09-29 06:24:00|728854.4|726854.4|728919.6|726919.6|728929.6|726929.6|728854.4|726854.4|23
1632896650000|2021-09-29 06:24:10|728897.5|726897.5|728846.4|726846.4|728897.5|726897.5|728833.2|726833.2|34
1632896660000|2021-09-29 06:24:20|728845.6|726845.6|728861.8|726861.8|728871.6|726871.6|728842.5|726842.5|22
1632896670000|2021-09-29 06:24:30|728861.2|726861.2|728878.4|726878.4|728878.4|726878.4|728860.7|726860.7|18
1632896680000|2021-09-29 06:24:40|728880.9|726880.9|728899.7|726899.7|728899.7|726899.7|728877.5|726877.5|18
1632896690000|2021-09-29 06:24:50|728907.5|726907.5|728893.6|726893.6|728910.5|726910.5|728890.7|726890.7|15
1632896700000|2021-09-29 06:25:00|728891.3|726891.3|728892.7|726892.7|728896.2|726896.2|728877.3|726877.3|26
1632896710000|2021-09-29 06:25:10|728892.8|726892.8|728932.1|726932.1|728978.6|726978.6|728888.5|726888.5|28
1632896720000|2021-09-29 06:25:20|728933.6|726933.6|728936.7|726936.7|728938|726938|728926.8|726926.8|12
1632896730000|2021-09-29 06:25:30|728920.4|726920.4|728922.2|726922.2|728935|726935|728920.4|726920.4|24
1632896740000|2021-09-29 06:25:40|728922.9|726922.9|728903.9|726903.9|728939.9|726939.9|728903.5|726903.5|24
1632896750000|2021-09-29 06:25:50|728906.5|726906.5|728924|726924|728924|726924|728897.9|726897.9|21
1632896760000|2021-09-29 06:26:00|728919.1|726919.1|728926.9|726926.9|728959.2|726959.2|728913.8|726913.8|25
1632896770000|2021-09-29 06:26:10|728925.1|726925.1|728919.1|726919.1|728933.7|726933.7|728915.5|726915.5|20
1632896780000|2021-09-29 06:26:20|728921.1|726921.1|728936.1|726936.1|728948.5|726948.5|728918|726918|19
1632896790000|2021-09-29 06:26:30|728936.7|726936.7|729152.2|727152.2|729154.2|727154.2|728936.7|726936.7|19
1632896800000|2021-09-29 06:26:40|729141.6|727141.6|729108.8|727108.8|729154.4|727154.4|729093.2|727093.2|22
1632896810000|2021-09-29 06:26:50|729113.4|727113.4|729103|727103|729129.4|727129.4|729093.3|727093.3|24
1632896820000|2021-09-29 06:27:00|729117.6|727117.6|729109.5|727109.5|729119.8|727119.8|729108.6|727108.6|19
1632896830000|2021-09-29 06:27:10|729110.4|727110.4|729116.7|727116.7|729127|727598.4|728577.5|727091.7|22
1632896840000|2021-09-29 06:27:20|729116.3|727116.3|729136.3|727136.3|729144.4|727592|728585.6|727096.9|21
1632896850000|2021-09-29 06:27:30|729131.5|727131.5|729145.4|727145.4|729151|727151|729131.5|727131.5|12
1632896860000|2021-09-29 06:27:40|729145.1|727145.1|729110.2|727110.2|729145.1|727145.1|729108.1|727108.1|14
1632896870000|2021-09-29 06:27:50|729109.2|727109.2|729095.9|727095.9|729114.7|727114.7|729094.7|727094.7|18
1632896880000|2021-09-29 06:28:00|729096|727096|729144|727144|729151|727151|729089.5|727089.5|19
1632896890000|2021-09-29 06:28:10|729137.5|727137.5|729178.3|727178.3|729190.5|727190.5|729111.4|727111.4|30
1632896900000|2021-09-29 06:28:20|729180.4|727180.4|729224.8|727224.8|729234.7|727234.7|729180.4|727180.4|35
1632896910000|2021-09-29 06:28:30|729370.4|727370.4|729263.6|727263.6|729390.5|727390.5|729263.6|727263.6|23
1632896920000|2021-09-29 06:28:40|729260.8|727260.8|729252.2|727252.2|729265.9|727265.9|729226.5|727226.5|33
1632896930000|2021-09-29 06:28:50|729252.6|727252.6|729236.1|727236.1|729259.1|727259.1|729233.4|727233.4|25
1632896940000|2021-09-29 06:29:00|729233.8|727233.8|729177.6|727177.6|729233.8|727233.8|729129.5|727129.5|27
1632896950000|2021-09-29 06:29:10|729177|727177|729178.9|727178.9|729196.1|727196.1|729173|727173|23
1632896960000|2021-09-29 06:29:20|729179.4|727179.4|729172.6|727172.6|729179.4|727179.4|729170|727170|20
1632896970000|2021-09-29 06:29:30|729180.3|727180.3|729096.5|727096.5|729188|727188|729075.4|727075.4|24
1632896980000|2021-09-29 06:29:40|729095.7|727095.7|729110.3|727110.3|729117.9|727117.9|729087.5|727087.5|27
1632896990000|2021-09-29 06:29:50|729112.9|727112.9|729092.3|727092.3|729133.4|727133.4|729092.3|727092.3|24
1632897000000|2021-09-29 06:30:00|729095.9|727095.9|729070.8|727070.8|729135.8|727135.8|729070.8|727070.8|31
1632897010000|2021-09-29 06:30:10|729070.2|727070.2|729076.8|727076.8|729081.5|727081.5|729069.5|727069.5|16
1632897020000|2021-09-29 06:30:20|729075.7|727075.7|729074.3|727074.3|729081.9|727081.9|729074.3|727074.3|12
1632897030000|2021-09-29 06:30:30|729073.6|727073.6|729074.7|727074.7|729081|727081|729069.3|727069.3|19
1632897040000|2021-09-29 06:30:40|729072.9|727072.9|729077.1|727077.1|729083.5|727083.5|729072.7|727072.7|17
1632897050000|2021-09-29 06:30:50|729076.2|727076.2|729082|727082|729092|727092|729073.6|727073.6|21
1632897060000|2021-09-29 06:31:00|729082.7|727082.7|729330.4|727330.4|729335.6|727335.6|729069.9|727069.9|32
1632897070000|2021-09-29 06:31:10|729341.9|727341.9|729374.5|727374.5|729383.4|727383.4|729337.9|727337.9|30
1632897080000|2021-09-29 06:31:20|729379.6|727379.6|729411.9|727411.9|729413.7|727413.7|729379.6|727379.6|27
1632897090000|2021-09-29 06:31:30|729398.8|727398.8|729499.7|727499.7|729525.4|728013.3|729013.3|727398.8|29
1632897100000|2021-09-29 06:31:40|729496.7|727496.7|729493.4|727493.4|729511.5|727511.5|729475.4|727475.4|22
1632897110000|2021-09-29 06:31:50|729475|727475|729491.9|727491.9|729497.5|727497.5|729457|727457|26
1632897120000|2021-09-29 06:32:00|729492.5|727492.5|729489.2|727489.2|729504|727504|729485.7|727485.7|18
1632897130000|2021-09-29 06:32:10|729487.3|727487.3|729427.4|727427.4|729487.3|727487.3|729423.6|727423.6|29
1632897140000|2021-09-29 06:32:20|729423.1|727423.1|729436.9|727436.9|729464.7|727464.7|729419.6|727419.6|21
1632897150000|2021-09-29 06:32:30|729433.6|727433.6|729478.6|727478.6|729493.2|727493.2|729433.6|727433.6|30
1632897160000|2021-09-29 06:32:40|729479.4|727479.4|729466|727466|729484.5|727484.5|729466|727466|18
1632897170000|2021-09-29 06:32:50|729486.1|727486.1|729492.6|727492.6|729528.2|727528.2|729484.9|727484.9|25
1632897180000|2021-09-29 06:33:00|729490.7|727490.7|729495.7|727495.7|729521.9|727521.9|729490.7|727490.7|27
1632897190000|2021-09-29 06:33:10|729516.8|727516.8|729472.1|727472.1|729516.8|727516.8|729468|727468|23
1632897200000|2021-09-29 06:33:20|729466.9|727466.9|729338.8|727338.8|729471.3|727471.3|729330.2|727330.2|32
1632897210000|2021-09-29 06:33:30|729335.1|727335.1|729338.3|727338.3|729357|727357|729308.9|727308.9|27
1632897220000|2021-09-29 06:33:40|729336.3|727336.3|729303.5|727303.5|729347.8|727347.8|729295|727295|27
1632897230000|2021-09-29 06:33:50|729307.8|727307.8|729312.6|727312.6|729314.3|727314.3|729299.9|727299.9|20
1632897240000|2021-09-29 06:34:00|729314.7|727314.7|729360.6|727360.6|729361.8|727361.8|729312.3|727312.3|27
1632897250000|2021-09-29 06:34:10|729364.7|727364.7|729404.9|727404.9|729413.5|727413.5|729364.7|727364.7|25
1632897260000|2021-09-29 06:34:20|729400.6|727400.6|729410.9|727410.9|729417.4|727417.4|729395.3|727395.3|24
1632897270000|2021-09-29 06:34:30|729415.9|727415.9|729435.1|727435.1|729453.7|727453.7|729403.8|727403.8|27
1632897280000|2021-09-29 06:34:40|729428.9|727428.9|729414.3|727414.3|729428.9|727428.9|729393.6|727393.6|26
1632897290000|2021-09-29 06:34:50|729397.8|727397.8|729348.5|727348.5|729408.5|727408.5|729340.9|727340.9|32
1632897300000|2021-09-29 06:35:00|729345.9|727345.9|729351.4|727351.4|729354.7|727354.7|729341.3|727341.3|22
1632897310000|2021-09-29 06:35:10|729348.7|727348.7|729342.8|727342.8|729353.9|727353.9|729342.8|727342.8|20
1632897320000|2021-09-29 06:35:20|729335.2|727335.2|729306.4|727306.4|729343.7|727343.7|729299.9|727299.9|23
1632897330000|2021-09-29 06:35:30|729307.8|727307.8|729260.3|727260.3|729314.5|727314.5|729260.3|727260.3|27
1632897340000|2021-09-29 06:35:40|729283.5|727283.5|729283.3|727283.3|729290.9|727290.9|729276.7|727276.7|12
1632897350000|2021-09-29 06:35:50|729288.6|727288.6|729288|727288|729290.1|727290.1|729278.3|727278.3|11
1632897360000|2021-09-29 06:36:00|729281.6|727281.6|729270.7|727270.7|729281.6|727281.6|729242.9|727242.9|17
1632897370000|2021-09-29 06:36:10|729262.2|727262.2|729214.9|727214.9|729271.5|727271.5|729207.5|727207.5|23
1632897380000|2021-09-29 06:36:20|729211.4|727211.4|729210.3|727210.3|729217.6|727217.6|729205.3|727205.3|18
1632897390000|2021-09-29 06:36:30|729209.8|727209.8|729210.8|727210.8|729214.4|727214.4|729200.6|727200.6|17
1632897400000|2021-09-29 06:36:40|729209.8|727209.8|729209.7|727209.7|729221|727221|729207.9|727207.9|17
1632897410000|2021-09-29 06:36:50|729207.9|727207.9|729220.4|727220.4|729220.4|727220.4|729207.9|727207.9|14
1632897420000|2021-09-29 06:37:00|729221|727221|729226.9|727226.9|729264.8|727264.8|729220.1|727220.1|28
1632897430000|2021-09-29 06:37:10|729234.4|727234.4|729335|727335|729335|727335|729234.4|727234.4|24
1632897440000|2021-09-29 06:37:20|729321.9|727321.9|729298.8|727298.8|729330.7|727330.7|729296|727296|27
1632897450000|2021-09-29 06:37:30|729300.2|727300.2|729323.1|727323.1|729323.1|727323.1|729300.2|727300.2|25
1632897460000|2021-09-29 06:37:40|729324.8|727324.8|729340.5|727340.5|729340.5|727340.5|729323.8|727323.8|15
1632897470000|2021-09-29 06:37:50|729414.4|727414.4|729451.7|727451.7|729462.5|727462.5|729414.4|727414.4|31
1632897480000|2021-09-29 06:38:00|729456.6|727456.6|729440.3|727440.3|729456.6|727456.6|729439.2|727439.2|25
1632897490000|2021-09-29 06:38:10|729441.8|727441.8|729461.5|727461.5|729461.5|727461.5|729437.4|727437.4|22
1632897500000|2021-09-29 06:38:20|729455.7|727455.7|729460.3|727460.3|729463.6|727463.6|729441.3|727441.3|23
1632897510000|2021-09-29 06:38:30|729460.8|727460.8|729448.4|727448.4|729460.8|727460.8|729424.3|727424.3|27
1632897520000|2021-09-29 06:38:40|729449.1|727449.1|729441.6|727441.6|729454.6|727454.6|729435.9|727435.9|26
1632897530000|2021-09-29 06:38:50|729445|727445|729439|727439|729450|727450|729437.1|727437.1|20
1632897540000|2021-09-29 06:39:00|729438|727438|729553|727553|729563.4|728052|729042.8|727429.7|30
1632897550000|2021-09-29 06:39:10|729554.7|727554.7|729485.1|727485.1|729555.8|727555.8|729482.1|727482.1|25
1632897560000|2021-09-29 06:39:20|729482.1|727482.1|729473.4|727473.4|729488.8|727488.8|729471.1|727471.1|20
1632897570000|2021-09-29 06:39:30|729482.1|727482.1|729472.9|727472.9|729498.4|727498.4|729461.3|727461.3|25
1632897580000|2021-09-29 06:39:40|729461.7|727461.7|729456.7|727456.7|729477.9|727477.9|729456.7|727456.7|20
1632897590000|2021-09-29 06:39:50|729459.3|727459.3|729462.3|727462.3|729463.8|727463.8|729457.7|727457.7|18
1632897600000|2021-09-29 06:40:00|729461.3|727461.3|729459.9|727459.9|729482.9|727482.9|729456.5|727456.5|25
1632897610000|2021-09-29 06:40:10|729451.4|727451.4|729466.6|727466.6|729477|727477|729451.4|727451.4|30
1632897620000|2021-09-29 06:40:20|729464.9|727464.9|729464.4|727464.4|729466.4|727466.4|729460.1|727460.1|14
1632897630000|2021-09-29 06:40:30|729466.4|727466.4|729474.1|727474.1|729475.6|727475.6|729452.7|727452.7|22
1632897640000|2021-09-29 06:40:40|729475.8|727475.8|729466|727466|729476.8|727476.8|729460.9|727460.9|25
1632897650000|2021-09-29 06:40:50|729467.1|727467.1|729454.7|727454.7|729473.8|727473.8|729454.7|727454.7|25
1632897660000|2021-09-29 06:41:00|729440|727440|729459.6|727459.6|729473.5|727473.5|729440|727440|28
1632897670000|2021-09-29 06:41:10|729461.3|727461.3|729461.1|727461.1|729470.4|727470.4|729457.6|727457.6|15
1632897680000|2021-09-29 06:41:20|729460.6|727460.6|729449.5|727449.5|729474.5|727474.5|729449.5|727449.5|24
1632897690000|2021-09-29 06:41:30|729449.9|727449.9|729470.1|727470.1|729470.5|727470.5|729447.7|727447.7|20
1632897700000|2021-09-29 06:41:40|729468|727468|729472.6|727472.6|729483.4|727483.4|729447.3|727447.3|22
1632897710000|2021-09-29 06:41:50|729476.6|727476.6|729471.7|727471.7|729482.6|727482.6|729467.9|727467.9|15
1632897720000|2021-09-29 06:42:00|729470.9|727470.9|729452.6|727452.6|729481|727481|729452.6|727452.6|20
1632897730000|2021-09-29 06:42:10|729446.5|727446.5|729453.8|727453.8|729479.1|727479.1|729446.5|727446.5|26
1632897740000|2021-09-29 06:42:20|729453.3|727453.3|729453.2|727453.2|729459.4|727459.4|729449.1|727449.1|14
1632897750000|2021-09-29 06:42:30|729454.1|727454.1|729460.4|727460.4|729469.6|727469.6|729454.1|727454.1|10
1632897760000|2021-09-29 06:42:40|729459.8|727459.8|729468.3|727468.3|729475.6|727475.6|729450.5|727450.5|20
1632897770000|2021-09-29 06:42:50|729458.1|727458.1|729442.8|727442.8|729469.3|727944.7|728935.9|727439.6|22
1632897780000|2021-09-29 06:43:00|729447.6|727447.6|729450.6|727450.6|729488.9|727488.9|729437.2|727437.2|27
1632897790000|2021-09-29 06:43:10|729462|727462|729453.5|727453.5|729462.1|727462.1|729431.3|727431.3|23
1632897800000|2021-09-29 06:43:20|729454|727454|729467.2|727467.2|729474.7|727474.7|729453.8|727453.8|19
1632897810000|2021-09-29 06:43:30|729461.2|727461.2|729458.4|727458.4|729468.7|727468.7|729427.1|727427.1|27
1632897820000|2021-09-29 06:43:40|729458.3|727458.3|729450.4|727450.4|729463.3|727463.3|729423|727423|22
1632897830000|2021-09-29 06:43:50|729443.2|727443.2|729444.9|727444.9|729466.6|727466.6|729440.5|727440.5|25
1632897840000|2021-09-29 06:44:00|729443.2|727443.2|729456.2|727456.2|729466.4|727466.4|729442.4|727442.4|20
1632897850000|2021-09-29 06:44:10|729446.8|727446.8|729443.8|727443.8|729459.3|727459.3|729442.9|727442.9|19
1632897860000|2021-09-29 06:44:20|729448|727448|729472.7|727472.7|729482.9|727482.9|729448|727448|24
1632897870000|2021-09-29 06:44:30|729474.1|727474.1|729371.3|727371.3|729482.6|727482.6|729371.3|727371.3|13
1632897880000|2021-09-29 06:44:40|729356.6|727356.6|729377.8|727377.8|729380.4|727380.4|729356.6|727356.6|19
1632897890000|2021-09-29 06:44:50|729380|727380|729341|727341|729380.3|727380.3|729336.1|727336.1|23
1632897900000|2021-09-29 06:45:00|729350.3|727350.3|729257.3|727257.3|729350.3|727350.3|729244.8|727244.8|37
1632897910000|2021-09-29 06:45:10|729252.2|727252.2|729259.8|727259.8|729261.5|727261.5|729235.4|727235.4|22
1632897920000|2021-09-29 06:45:20|729260.3|727260.3|729266.8|727266.8|729266.9|727266.9|729240|727240|20
1632897930000|2021-09-29 06:45:30|729266.3|727266.3|729262.7|727262.7|729266.6|727266.6|729262.7|727262.7|13
1632897940000|2021-09-29 06:45:40|729263.4|727263.4|729267.2|727267.2|729287.8|727287.8|729241|727241|27
1632897950000|2021-09-29 06:45:50|729266.1|727266.1|729273.7|727273.7|729274.1|727274.1|729260.3|727260.3|17
1632897960000|2021-09-29 06:46:00|729273.6|727273.6|729287.5|727287.5|729287.5|727287.5|729273.6|727273.6|26
1632897970000|2021-09-29 06:46:10|729273|727273|729269.5|727269.5|729287.2|727287.2|729264.2|727264.2|23
1632897980000|2021-09-29 06:46:20|729269.4|727269.4|729258.2|727258.2|729282|727282|729256.5|727256.5|10
1632897990000|2021-09-29 06:46:30|729261|727261|729200.4|727200.4|729265.3|727265.3|729200.4|727200.4|16
1632898000000|2021-09-29 06:46:40|729210.7|727210.7|729214.8|727214.8|729214.8|727214.8|729196.3|727196.3|17
1632898010000|2021-09-29 06:46:50|729213|727213|729216.4|727216.4|729221.1|727221.1|729210.7|727210.7|14
1632898020000|2021-09-29 06:47:00|729218.9|727218.9|729227|727227|729261.7|727261.7|729218.9|727218.9|19
1632898030000|2021-09-29 06:47:10|729203.1|727203.1|729023.4|727023.4|729217.5|727514.9|728487.2|726982|28
1632898040000|2021-09-29 06:47:20|729018.2|727018.2|728483.1|726483.1|729043.8|727043.8|728429.5|726429.5|29
1632898050000|2021-09-29 06:47:30|728477.6|726477.6|728507.7|726507.7|728519.7|727034.7|728034.7|726463.1|35
1632898060000|2021-09-29 06:47:40|728028.6|727028.6|728639.4|726639.4|728645.4|727035.9|728014.7|726493|34
1632898070000|2021-09-29 06:47:50|728644.4|726644.4|728776|726776|728782.4|726782.4|728644.4|726644.4|32
1632898080000|2021-09-29 06:48:00|728802.4|726802.4|728894.3|726894.3|728906.6|726906.6|728779.7|726779.7|35
1632898090000|2021-09-29 06:48:10|728905.8|726905.8|728877.8|726877.8|728909.8|726909.8|728857.8|726857.8|32
1632898100000|2021-09-29 06:48:20|728886.9|726886.9|728855.5|726855.5|728886.9|726886.9|728846.7|726846.7|23
1632898110000|2021-09-29 06:48:30|728849.4|726849.4|728816.4|726816.4|728865.7|726865.7|728806.8|726806.8|27
1632898120000|2021-09-29 06:48:40|728818|726818|728753.2|726753.2|728818|726818|728745.1|726745.1|25
1632898130000|2021-09-29 06:48:50|728766.1|726766.1|728823.5|726823.5|728833.6|726833.6|728757.5|726757.5|27
1632898140000|2021-09-29 06:49:00|728831.5|726831.5|728844.1|726844.1|728863.1|726863.1|728811.5|726811.5|24
1632898150000|2021-09-29 06:49:10|728842.1|726842.1|728831.4|726831.4|728842.1|726842.1|728826.7|726826.7|22
1632898160000|2021-09-29 06:49:20|728818|726818|728859|726859|728872.8|726872.8|728810|726810|28
1632898170000|2021-09-29 06:49:30|728867.3|726867.3|728859.2|726859.2|728901.4|726901.4|728854|726854|23
1632898180000|2021-09-29 06:49:40|728858.5|726858.5|728891.6|726891.6|728909.1|726909.1|728846.3|726846.3|29
1632898190000|2021-09-29 06:49:50|728862.7|726862.7|728864.8|726864.8|728866.2|726866.2|728850.9|726850.9|18
1632898200000|2021-09-29 06:50:00|728868.1|726868.1|728835|726835|728870.7|726870.7|728807.2|726807.2|25
1632898210000|2021-09-29 06:50:10|728829.9|726829.9|728874.4|726874.4|728876.5|726876.5|728829.9|726829.9|30
1632898220000|2021-09-29 06:50:20|728862.5|726862.5|728835.9|726835.9|728872.3|726872.3|728807.7|726807.7|22
1632898230000|2021-09-29 06:50:30|728849.4|726849.4|728898.5|726898.5|728933.9|726933.9|728848.7|726848.7|27
1632898240000|2021-09-29 06:50:40|728900.9|726900.9|728905.6|726905.6|728905.6|726905.6|728866.7|726866.7|29
1632898250000|2021-09-29 06:50:50|728905.5|726905.5|728915.2|726915.2|728917.1|726917.1|728898.7|726898.7|17
1632898260000|2021-09-29 06:51:00|728915.7|726915.7|728919|726919|728945.4|726945.4|728901.5|726901.5|29
1632898270000|2021-09-29 06:51:10|728898.5|726898.5|728877.6|726877.6|728898.5|726898.5|728855.9|726855.9|26
1632898280000|2021-09-29 06:51:20|728888.7|726888.7|728891|726891|728891.9|726891.9|728877.2|726877.2|14
1632898290000|2021-09-29 06:51:30|728889.5|726889.5|728879.2|726879.2|728893.9|726893.9|728872.9|726872.9|11
1632898300000|2021-09-29 06:51:40|728874.1|726874.1|728878|726878|728897|726897|728874|726874|17
1632898310000|2021-09-29 06:51:50|728876.8|726876.8|728785.8|726785.8|728881|726881|728785.8|726785.8|24
1632898320000|2021-09-29 06:52:00|728778.2|726778.2|728789.4|726789.4|728833.5|726833.5|728773.3|726773.3|35
1632898330000|2021-09-29 06:52:10|728798.7|726798.7|728732.9|726732.9|728798.7|726798.7|728712.5|726712.5|29
1632898340000|2021-09-29 06:52:20|728739.4|726739.4|728745.3|726745.3|728770.4|726770.4|728725.2|726725.2|23
1632898350000|2021-09-29 06:52:30|728747.5|726747.5|728703.9|726703.9|728752.9|726752.9|728677.1|726677.1|22
1632898360000|2021-09-29 06:52:40|728707|726707|728720.6|726720.6|728761|726761|728693.6|726693.6|23
1632898370000|2021-09-29 06:52:50|728736.2|726736.2|728735.3|726735.3|728736.2|726736.2|728720.9|726720.9|27
1632898380000|2021-09-29 06:53:00|728725.5|726725.5|728666.7|726666.7|728744.3|726744.3|728656.9|726656.9|27
1632898390000|2021-09-29 06:53:10|728663|726663|728654.4|726654.4|728665.5|726665.5|728647.4|726647.4|15
1632898400000|2021-09-29 06:53:20|728663.7|726663.7|728570.3|726570.3|728663.7|726663.7|728561.5|726561.5|29
1632898410000|2021-09-29 06:53:30|728556.7|726556.7|728623|726623|728628.1|726628.1|728538.8|726538.8|28
1632898420000|2021-09-29 06:53:40|728630.8|726630.8|728748.7|726748.7|728797.2|726797.2|728608.9|726608.9|36
1632898430000|2021-09-29 06:53:50|728748.5|726748.5|728802.7|726802.7|728818.5|726818.5|728745.2|726745.2|29
1632898440000|2021-09-29 06:54:00|728797|726797|728828|726828|728844.6|726844.6|728797|726797|22
1632898450000|2021-09-29 06:54:10|728833.6|726833.6|728852.8|726852.8|728871.2|727352.2|728341.7|726810.9|30
1632898460000|2021-09-29 06:54:20|728833.3|726833.3|728821.3|726821.3|728851.1|726851.1|728803.9|726803.9|27
1632898470000|2021-09-29 06:54:30|728837|726837|728832.8|726832.8|728889.5|726889.5|728817.5|726817.5|15
1632898480000|2021-09-29 06:54:40|728845.4|726845.4|728782.9|726782.9|728897.9|726897.9|728768|726768|25
1632898490000|2021-09-29 06:54:50|728779.2|726779.2|728789.2|726789.2|728791.7|726791.7|728779.2|726779.2|20
1632898500000|2021-09-29 06:55:00|728786.7|726786.7|728794.6|726794.6|728803.6|726803.6|728782.6|726782.6|28
1632898510000|2021-09-29 06:55:10|728794.5|726794.5|728781.1|726781.1|728794.5|726794.5|728778|726778|28
1632898520000|2021-09-29 06:55:20|728782|726782|728766.3|726766.3|728785.8|726785.8|728760.2|726760.2|22
1632898530000|2021-09-29 06:55:30|728755.7|726755.7|728755.2|726755.2|728775.9|726775.9|728752.4|726752.4|16
1632898540000|2021-09-29 06:55:40|728757.4|726757.4|728791.1|726791.1|728791.1|726791.1|728756.5|726756.5|23
1632898550000|2021-09-29 06:55:50|728805.4|726805.4|728784.6|726784.6|728805.4|726805.4|728776.4|726776.4|25
1632898560000|2021-09-29 06:56:00|728790.3|726790.3|728781.6|726781.6|728807.4|726807.4|728781.6|726781.6|32
1632898570000|2021-09-29 06:56:10|728794.8|726794.8|728800.9|726800.9|728805.7|726805.7|728793.5|726793.5|23
1632898580000|2021-09-29 06:56:20|728805.3|726805.3|728791.8|726791.8|728805.3|726805.3|728778.4|726778.4|28
1632898590000|2021-09-29 06:56:30|728800|726800|728279.9|727279.9|728801.2|727294.1|728279.9|726785|25
1632898600000|2021-09-29 06:56:40|728282|727282|728785.1|726785.1|728785.1|727292.6|728265.1|726785.1|10
1632898610000|2021-09-29 06:56:50|728798.3|726798.3|728786.4|726786.4|728798.3|726798.3|728779.7|726779.7|27
1632898620000|2021-09-29 06:57:00|728786.5|726786.5|728782.7|726782.7|728791.3|726791.3|728772.1|726772.1|24
1632898630000|2021-09-29 06:57:10|728780.9|726780.9|728788.6|726788.6|728789.1|726789.1|728773.4|726773.4|10
1632898640000|2021-09-29 06:57:20|728790.4|726790.4|728791.5|726791.5|728800.9|726800.9|728780.7|726780.7|21
1632898650000|2021-09-29 06:57:30|728741.1|726741.1|728785.8|726785.8|728793|726793|728725.7|726725.7|32
1632898660000|2021-09-29 06:57:40|728782.9|726782.9|728734.2|726734.2|728789.1|726789.1|728729.7|726729.7|28
1632898670000|2021-09-29 06:57:50|728741.8|726741.8|728784.1|726784.1|728786.9|726786.9|728740.7|726740.7|39
1632898680000|2021-09-29 06:58:00|728781.4|726781.4|728808.8|726808.8|728811.4|727297.9|728294.1|726765.8|37
1632898690000|2021-09-29 06:58:10|728807.4|726807.4|728917.4|726917.4|728918.8|727340.8|728316.6|726806.1|35
1632898700000|2021-09-29 06:58:20|728919.3|726919.3|728915.8|726915.8|728926.1|726926.1|728912.7|726912.7|32
1632898710000|2021-09-29 06:58:30|728916.1|726916.1|728933|726933|728945.2|726945.2|728916.1|726916.1|22
1632898720000|2021-09-29 06:58:40|728930.8|726930.8|728905.2|726905.2|728937.1|726937.1|728886|726886|30
1632898730000|2021-09-29 06:58:50|728905|726905|728901|726901|728912.2|726912.2|728898.8|726898.8|30
1632898740000|2021-09-29 06:59:00|728896.6|726896.6|728900.4|726900.4|728915.9|726915.9|728895.7|726895.7|21
1632898750000|2021-09-29 06:59:10|728908.4|726908.4|728899.7|726899.7|728913.8|726913.8|728876.5|726876.5|27
1632898760000|2021-09-29 06:59:20|728897.3|726897.3|728934.8|726934.8|728934.8|726934.8|728889.6|726889.6|23
1632898770000|2021-09-29 06:59:30|728946.6|726946.6|728989.2|726989.2|729000.6|727000.6|728929.9|726929.9|28
1632898780000|2021-09-29 06:59:40|728989.6|726989.6|728899.2|726899.2|728997.2|726997.2|728882.8|726882.8|35
1632898790000|2021-09-29 06:59:50|728898.2|726898.2|728887.8|726887.8|728899.7|726899.7|728868.8|726868.8|26
1632898800000|2021-09-29 07:00:00|728876.2|726876.2|728757.2|726757.2|728876.2|726876.2|728738.6|726738.6|39
1632898810000|2021-09-29 07:00:10|728749.2|726749.2|728811.1|726811.1|728828.9|726828.9|728745.3|726745.3|37
1632898820000|2021-09-29 07:00:20|728813.6|726813.6|728429.3|727429.3|728923.9|727438.8|728380.5|726808|40
1632898830000|2021-09-29 07:00:30|728422.3|727422.3|728922.9|726922.9|728941.3|727425.4|728384.9|726908.2|39
1632898840000|2021-09-29 07:00:40|728919.3|726919.3|728896.4|726896.4|728942.6|726942.6|728890.9|726890.9|34
1632898850000|2021-09-29 07:00:50|728902.4|726902.4|728684.7|726684.7|728904.2|727390.6|728343|726684.1|35
1632898860000|2021-09-29 07:01:00|728658.6|726658.6|728687|726687|728706.9|727196.3|728152.5|726657.7|40
1632898870000|2021-09-29 07:01:10|728695.9|726695.9|728396.7|727396.7|728890.2|727403|728206.8|726695.9|39
1632898880000|2021-09-29 07:01:20|728385|727385|728383.4|727383.4|728431.1|727431.1|728382.1|727382.1|39
1632898890000|2021-09-29 07:01:30|728378.6|727378.6|728955.6|726955.6|728966.9|727447.4|728367.5|726901.3|34
1632898900000|2021-09-29 07:01:40|728993.7|726993.7|728830.1|726830.1|729049.6|727539.4|728303.9|726796.5|39
1632898910000|2021-09-29 07:01:50|728847.5|726847.5|728879.4|726879.4|728906.3|726906.3|728843.6|726843.6|39
1632898920000|2021-09-29 07:02:00|728871.5|726871.5|728938.8|726938.8|728967.4|727466.4|728466.4|726871.5|35
1632898930000|2021-09-29 07:02:10|728937.7|726937.7|728406.7|727406.7|728979|727414.3|728402.1|726916.2|38
1632898940000|2021-09-29 07:02:20|728413.4|727413.4|728955|726955|728955.7|727449.8|728405.8|726918.8|39
1632898950000|2021-09-29 07:02:30|728430.4|727430.4|728498.2|727498.2|729010.9|727510.6|728430.4|726958.6|38
1632898960000|2021-09-29 07:02:40|728500.8|727500.8|729004.1|727004.1|729012|727517.6|728490.5|726996.8|34
1632898970000|2021-09-29 07:02:50|728998.1|726998.1|728353.5|727353.5|728998.1|727412.7|728321.5|726838|38
1632898980000|2021-09-29 07:03:00|728342.6|727342.6|728658|726658|728831.8|727342.6|728150.7|726632.3|35
1632898990000|2021-09-29 07:03:10|728654.6|726654.6|728829.5|726829.5|728837.6|727162.5|728162.5|726647.2|38
1632899000000|2021-09-29 07:03:20|728843.3|726843.3|728804.6|726804.6|728849.5|727321.1|728321.1|726721.1|39
1632899010000|2021-09-29 07:03:30|728819.8|726819.8|728903.1|726903.1|728925.5|726925.5|728806.8|726806.8|39
1632899020000|2021-09-29 07:03:40|728913.7|726913.7|728928.5|726928.5|728933.3|726933.3|728875.4|726875.4|36
1632899030000|2021-09-29 07:03:50|728929.7|726929.7|729027.9|727027.9|729034.2|727034.2|728912.4|726912.4|35
1632899040000|2021-09-29 07:04:00|729033.1|727033.1|729132.9|727132.9|729132.9|727132.9|729032.5|727032.5|40
1632899050000|2021-09-29 07:04:10|729137.3|727137.3|729182.3|727182.3|729189.4|727676.2|728661.9|727137.3|30
1632899060000|2021-09-29 07:04:20|729175.3|727175.3|729203.1|727203.1|729208.3|727208.3|729144.6|727144.6|37
1632899070000|2021-09-29 07:04:30|729208.2|727208.2|729297.3|727297.3|729316.9|727783.6|728712.7|727204.8|38
1632899080000|2021-09-29 07:04:40|729303.5|727303.5|728748.7|727748.7|729318.5|727798.6|728738.7|727213.3|35
1632899090000|2021-09-29 07:04:50|729265.5|727265.5|729364.5|727364.5|729374.1|727872.8|728803.8|727265.5|40
1632899100000|2021-09-29 07:05:00|729369.5|727369.5|728842.6|727842.6|729376.1|727874.4|728826.1|727358|34
1632899110000|2021-09-29 07:05:10|728846.5|727846.5|728830.8|727830.8|728869.1|727869.1|728828.6|727828.6|34
1632899120000|2021-09-29 07:05:20|728833.6|727833.6|728706.4|727706.4|729304.9|727834.7|728690|727190.3|38
1632899130000|2021-09-29 07:05:30|728707.9|727707.9|729263.3|727263.3|729266.4|727778.6|728703.3|727248.2|39
1632899140000|2021-09-29 07:05:40|729250.1|727250.1|728689.1|727689.1|729250.4|727745.2|728674.2|727239.3|35
1632899150000|2021-09-29 07:05:50|728688.4|727688.4|728591.9|727591.9|729145|727688.4|728583|727118.4|36
1632899160000|2021-09-29 07:06:00|728592.1|727592.1|728749.8|727749.8|729157.5|727756|728560.8|727153.1|38
1632899170000|2021-09-29 07:06:10|728746.8|727746.8|728747.8|727747.8|728783.2|727783.2|728682.6|727682.6|31
1632899180000|2021-09-29 07:06:20|728778.4|727778.4|728710.2|727710.2|729273.7|727810.2|728703.8|727202.3|38
1632899190000|2021-09-29 07:06:30|728696.4|727696.4|728711.1|727711.1|728724.8|727724.8|728666.4|727666.4|38
1632899200000|2021-09-29 07:06:40|728708.8|727708.8|728874.4|727874.4|728925.8|727925.8|728690.6|727690.6|39
1632899210000|2021-09-29 07:06:50|728868.4|727868.4|728961.5|727961.5|728962.5|727962.5|728868.4|727868.4|38
1632899220000|2021-09-29 07:07:00|728962.9|727962.9|729011.4|728011.4|729482.2|728011.9|728962.9|727482.2|39
1632899230000|2021-09-29 07:07:10|729007.3|728007.3|729024|728024|729024|728024|728998.5|727998.5|32
1632899240000|2021-09-29 07:07:20|729020.6|728020.6|728933.3|727933.3|729027.2|728027.2|728933.3|727933.3|34
1632899250000|2021-09-29 07:07:30|728930.5|727930.5|728817.5|727817.5|729327|727930.5|728790.5|727317.8|39
1632899260000|2021-09-29 07:07:40|728815.5|727815.5|728826.8|727826.8|728846.9|727846.9|728812.5|727812.5|33
1632899270000|2021-09-29 07:07:50|728856.5|727856.5|728873.1|727873.1|728886.5|727886.5|728856.5|727856.5|32
1632899280000|2021-09-29 07:08:00|728870.8|727870.8|729306.7|727306.7|729308.9|727873.4|728785|727306.7|32
1632899290000|2021-09-29 07:08:10|729301.8|727301.8|728782.7|727782.7|729306.2|727795.7|728778.2|727301.8|35
1632899300000|2021-09-29 07:08:20|728783.7|727783.7|728745.3|727745.3|729209.1|727783.7|728699.4|727209.1|35
1632899310000|2021-09-29 07:08:30|728741.9|727741.9|728731.2|727731.2|728758.1|727758.1|728721.6|727721.6|35
1632899320000|2021-09-29 07:08:40|728729|727729|728657.4|727657.4|729159.2|727729|728645|727154.5|34
1632899330000|2021-09-29 07:08:50|728658.7|727658.7|728712.9|727712.9|729158.7|727726.7|728613.7|727125.3|33
1632899340000|2021-09-29 07:09:00|728704.4|727704.4|728508|727508|729075.8|727704.4|728493.1|726993.8|38
1632899350000|2021-09-29 07:09:10|728512.1|727512.1|728569.2|727569.2|728569.2|727569.2|728512.1|727512.1|33
1632899360000|2021-09-29 07:09:20|728571.4|727571.4|728655.9|727655.9|729106.7|727682.8|728555.5|727106.7|30
1632899370000|2021-09-29 07:09:30|728669.3|727669.3|728641.8|727641.8|729174.6|727680.5|728640.4|727167.2|33
1632899380000|2021-09-29 07:09:40|728638|727638|728591.7|727591.7|729115|727638|728591.4|727096.9|33
1632899390000|2021-09-29 07:09:50|728598.7|727598.7|728554.4|727554.4|728614.4|727614.4|728554.4|727554.4|34
1632899400000|2021-09-29 07:10:00|728565.6|727565.6|728492.3|727492.3|729049.4|727565.6|728460.1|727017.8|36
1632899410000|2021-09-29 07:10:10|728487.9|727487.9|728496.2|727496.2|729033.6|727548.9|728483.8|726995.7|40
1632899420000|2021-09-29 07:10:20|728495.4|727495.4|728606.4|727606.4|729099.1|727606.4|728445.5|727091|35
1632899430000|2021-09-29 07:10:30|728620.5|727620.5|728543.3|727543.3|728660|727660|728543.3|727543.3|31
1632899440000|2021-09-29 07:10:40|728542.8|727542.8|728491.6|727491.6|729038.5|727547.2|728434.6|727038.5|33
1632899450000|2021-09-29 07:10:50|728477.6|727477.6|728507.2|727507.2|728998.3|727530.5|728477.6|726982|38
1632899460000|2021-09-29 07:11:00|728478.5|727478.5|728547.3|727547.3|728980.5|727570.7|728475|726980.5|36
1632899470000|2021-09-29 07:11:10|728546.9|727546.9|728581.1|727581.1|728591.1|727591.1|728524.6|727524.6|33
1632899480000|2021-09-29 07:11:20|728607.5|727607.5|728664.5|727664.5|728674.6|727674.6|728604.6|727604.6|35
1632899490000|2021-09-29 07:11:30|728659.4|727659.4|728663.4|727663.4|729141.7|727674.8|728640.9|727141.7|29
1632899500000|2021-09-29 07:11:40|728661|727661|729179.5|727179.5|729180.6|727700|728656.3|727175.4|35
1632899510000|2021-09-29 07:11:50|728683.3|727683.3|728695.7|727695.7|728712.2|727712.2|728635.5|727635.5|24
1632899520000|2021-09-29 07:12:00|728698.1|727698.1|728656|727656|728698.1|727698.1|728634.2|727634.2|36
1632899530000|2021-09-29 07:12:10|728673|727673|729199.9|727199.9|729209.2|727711|728666.5|727170.7|37
1632899540000|2021-09-29 07:12:20|728699.3|727699.3|728679.4|727679.4|728702.6|727702.6|728676.6|727676.6|26
1632899550000|2021-09-29 07:12:30|728677.5|727677.5|728617.8|727617.8|729127.5|727677.5|728589.9|727127.5|32
1632899560000|2021-09-29 07:12:40|728618.7|727618.7|728669.8|727669.8|728693.9|727693.9|728591.3|727591.3|38
1632899570000|2021-09-29 07:12:50|728669.2|727669.2|728675.3|727675.3|728726.2|727726.2|728650.9|727650.9|32
1632899580000|2021-09-29 07:13:00|728671|727671|728675.2|727675.2|729157.4|727675.2|728646.3|727140.5|32
1632899590000|2021-09-29 07:13:10|729185.7|727185.7|728665.4|727665.4|729186.8|727682.2|728645.6|727161.3|36
1632899600000|2021-09-29 07:13:20|728678.3|727678.3|728600|727600|728683|727683|728588.7|727588.7|33
1632899610000|2021-09-29 07:13:30|728580.2|727580.2|728499.8|727499.8|728580.2|727580.2|728480.5|727480.5|40
1632899620000|2021-09-29 07:13:40|728504.6|727504.6|728568.9|727568.9|728568.9|727568.9|728496.6|727496.6|33
1632899630000|2021-09-29 07:13:50|728571.9|727571.9|728595.5|727595.5|728603.5|727603.5|728545.4|727545.4|36
1632899640000|2021-09-29 07:14:00|728622.9|727622.9|728652.3|727652.3|728652.3|727652.3|728598.3|727598.3|32
1632899650000|2021-09-29 07:14:10|728636.7|727636.7|728666.9|727666.9|728687.8|727687.8|728635.2|727635.2|35
1632899660000|2021-09-29 07:14:20|728662.6|727662.6|728733.6|727733.6|728779.5|727779.5|728662.6|727662.6|36
1632899670000|2021-09-29 07:14:30|728757.8|727757.8|728748.4|727748.4|728810.7|727810.7|728740.6|727740.6|36
1632899680000|2021-09-29 07:14:40|728761.1|727761.1|728738.1|727738.1|729239.5|727769.2|728728.9|727239|33
1632899690000|2021-09-29 07:14:50|728746.1|727746.1|728790|727790|728831.4|727831.4|728743|727743|35
1632899700000|2021-09-29 07:15:00|728755.5|727755.5|729248.4|727248.4|729261.4|727760.1|728720.5|727246.5|34
1632899710000|2021-09-29 07:15:10|728722.9|727722.9|728728|727728|729255|727750|728721|727230.5|29
1632899720000|2021-09-29 07:15:20|728720|727720|728733.5|727733.5|729249.7|727743.3|728720|727227.4|30
1632899730000|2021-09-29 07:15:30|728730.1|727730.1|729355.4|727355.4|729355.4|727838.2|728730.1|727250.4|34
1632899740000|2021-09-29 07:15:40|729335.5|727335.5|728819.9|727819.9|729335.5|727829.2|728795.2|727320.4|34
1632899750000|2021-09-29 07:15:50|728821|727821|728820.4|727820.4|728830.8|727830.8|728795.6|727795.6|32
1632899760000|2021-09-29 07:16:00|728814.7|727814.7|729301.1|727301.1|729338.1|727850.5|728812.3|727301.1|29
1632899770000|2021-09-29 07:16:10|729310.2|727310.2|728834.4|727834.4|729318.3|727848|728818.5|727310.2|30
1632899780000|2021-09-29 07:16:20|728836.3|727836.3|728890.1|727890.1|728895.2|727895.2|728836.3|727836.3|33
1632899790000|2021-09-29 07:16:30|728892.1|727892.1|728908.1|727908.1|728924.9|727924.9|728890.6|727890.6|33
1632899800000|2021-09-29 07:16:40|728909.8|727909.8|728958.4|727958.4|728958.4|727958.4|728903.2|727903.2|27
1632899810000|2021-09-29 07:16:50|728963.1|727963.1|729005.5|728005.5|729005.5|728005.5|728952.4|727952.4|30
1632899820000|2021-09-29 07:17:00|729004.3|728004.3|728936.8|727936.8|729004.3|728004.3|728910.3|727910.3|34
1632899830000|2021-09-29 07:17:10|728930.1|727930.1|728919.3|727919.3|728946.3|727946.3|728895.5|727895.5|29
1632899840000|2021-09-29 07:17:20|728918.4|727918.4|728821|727821|729328.9|727925.3|728807.1|727313.2|34
1632899850000|2021-09-29 07:17:30|728822.7|727822.7|728762|727762|729279.1|727836|728762|727279.1|32
1632899860000|2021-09-29 07:17:40|728756.5|727756.5|729254.7|727254.7|729283.9|727795|728755.6|727254.7|34
1632899870000|2021-09-29 07:17:50|729254.4|727254.4|728706|727706|729262.3|727771.4|728696|727254|31
1632899880000|2021-09-29 07:18:00|728709.6|727709.6|728711.6|727711.6|729218.6|727719.4|728665|727218.6|36
1632899890000|2021-09-29 07:18:10|728704|727704|728723.9|727723.9|728735.3|727735.3|728700.3|727700.3|32
1632899900000|2021-09-29 07:18:20|728725.4|727725.4|728679.1|727679.1|729197.5|727725.4|728664.4|727197.5|36
1632899910000|2021-09-29 07:18:30|728679.9|727679.9|728692.6|727692.6|728729.8|727729.8|728679.9|727679.9|34
1632899920000|2021-09-29 07:18:40|728696.7|727696.7|728727|727727|729266.5|727778.2|728695.9|727235.9|32
1632899930000|2021-09-29 07:18:50|728729.3|727729.3|728766.9|727766.9|729259.4|727772.5|728721.9|727259.4|30
1632899940000|2021-09-29 07:19:00|728768.7|727768.7|728742.1|727742.1|728780.4|727780.4|728727.1|727727.1|37
1632899950000|2021-09-29 07:19:10|728745.1|727745.1|728929.1|727929.1|729408.5|727929.1|728738.9|727394.3|32
1632899960000|2021-09-29 07:19:20|728939|727939|729354.8|727354.8|729370.6|727951.9|728875.9|727354.8|34
1632899970000|2021-09-29 07:19:30|729379.3|727379.3|728806.2|727806.2|729385.2|727882.3|728806.2|727377.1|34
1632899980000|2021-09-29 07:19:40|728806.6|727806.6|728810.1|727810.1|728817.3|727817.3|728802.2|727802.2|21
1632899990000|2021-09-29 07:19:50|728803.1|727803.1|728778.1|727778.1|728811.8|727811.8|728749.1|727749.1|28
1632900000000|2021-09-29 07:20:00|728782.6|727782.6|728773.9|727773.9|728785.4|727785.4|728764.1|727764.1|37
1632900010000|2021-09-29 07:20:10|728772.3|727772.3|728768.8|727768.8|728790.3|727790.3|728757.8|727757.8|40
1632900020000|2021-09-29 07:20:20|728771.8|727771.8|728731.1|727731.1|728772.2|727772.2|728731.1|727731.1|31
1632900030000|2021-09-29 07:20:30|728741.6|727741.6|728590.5|727590.5|729231.3|727741.6|728577.7|727222.8|34
1632900040000|2021-09-29 07:20:40|728580.3|727580.3|728528|727528|728580.3|727580.3|728521.5|727521.5|32
1632900050000|2021-09-29 07:20:50|728520.5|727520.5|728850|726850|728870.5|727520.5|728430.5|726841.8|32
1632900060000|2021-09-29 07:21:00|728846.9|726846.9|728348.6|727348.6|728860.1|727374.2|728318.8|726821.4|36
1632900070000|2021-09-29 07:21:10|728346.3|727346.3|728287.8|727287.8|728795.2|727348|728283.9|726775.4|33
1632900080000|2021-09-29 07:21:20|728296.2|727296.2|728272.4|727272.4|728296.2|727296.2|728267.4|727267.4|26
1632900090000|2021-09-29 07:21:30|728270|727270|728217.3|727217.3|728733.3|727274.3|728211.6|726726.5|31
1632900100000|2021-09-29 07:21:40|728216.4|727216.4|728229.5|727229.5|728236.8|727236.8|728210.3|727210.3|28
1632900110000|2021-09-29 07:21:50|728235.3|727235.3|728247.9|727247.9|728261.7|727261.7|728208.1|727208.1|39
1632900120000|2021-09-29 07:22:00|728247.3|727247.3|728252.9|727252.9|728266.5|727266.5|728246.8|727246.8|31
1632900130000|2021-09-29 07:22:10|728254.1|727254.1|728260.3|727260.3|728276.6|727276.6|728236.9|727236.9|30
1632900140000|2021-09-29 07:22:20|728258.7|727258.7|728268.1|727268.1|728274.9|727274.9|728257.8|727257.8|29
1632900150000|2021-09-29 07:22:30|728267|727267|728331.5|727331.5|728334.5|727334.5|728265|727265|28
1632900160000|2021-09-29 07:22:40|728327.3|727327.3|728298.7|727298.7|728358.8|727358.8|728280.3|727280.3|34
1632900170000|2021-09-29 07:22:50|728295.6|727295.6|728326.5|727326.5|728353.8|727353.8|728288.3|727288.3|31
1632900180000|2021-09-29 07:23:00|728322.7|727322.7|728334.8|727334.8|728338.6|727338.6|728318.2|727318.2|35
1632900190000|2021-09-29 07:23:10|728335.3|727335.3|728351.4|727351.4|728370.4|727370.4|728333.9|727333.9|30
1632900200000|2021-09-29 07:23:20|728347.1|727347.1|728390.6|727390.6|728412.6|727412.6|728345.5|727345.5|34
1632900210000|2021-09-29 07:23:30|728410.7|727410.7|728447.5|727447.5|728447.5|727447.5|728405.1|727405.1|37
1632900220000|2021-09-29 07:23:40|728429.7|727429.7|728440.3|727440.3|728451.6|727451.6|728417.7|727417.7|36
1632900230000|2021-09-29 07:23:50|728444.4|727444.4|728382.2|727382.2|728445.1|727445.1|728382.2|727382.2|36
1632900240000|2021-09-29 07:24:00|728383.3|727383.3|728342.8|727342.8|728405.6|727405.6|728337.8|727337.8|36
1632900250000|2021-09-29 07:24:10|728344.2|727344.2|728236.7|727236.7|728347.8|727347.8|728236.7|727236.7|32
1632900260000|2021-09-29 07:24:20|728236.8|727236.8|728249.9|727249.9|728258.6|727258.6|728236.5|727236.5|34
1632900270000|2021-09-29 07:24:30|728249.1|727249.1|728353.5|727353.5|728359.3|727359.3|728248.4|727248.4|37
1632900280000|2021-09-29 07:24:40|728387.7|727387.7|728358|727358|728388|727388|728347.7|727347.7|33
1632900290000|2021-09-29 07:24:50|728373.2|727373.2|728328|727328|728373.2|727373.2|728327.8|727327.8|33
1632900300000|2021-09-29 07:25:00|728329.3|727329.3|728276.9|727276.9|728349.1|727349.1|728245|727245|35
1632900310000|2021-09-29 07:25:10|728274.9|727274.9|728250.9|727250.9|728287.1|727287.1|728246.8|727246.8|34
1632900320000|2021-09-29 07:25:20|728260.3|727260.3|728269.6|727269.6|728269.6|727269.6|728251.5|727251.5|25
1632900330000|2021-09-29 07:25:30|728272.2|727272.2|728242.3|727242.3|728277.7|727277.7|728226.9|727226.9|27
1632900340000|2021-09-29 07:25:40|728244.2|727244.2|728137.8|727137.8|728249.7|727249.7|728135.9|727135.9|32
1632900350000|2021-09-29 07:25:50|728138.5|727138.5|728217|727217|728218.4|727218.4|728133.1|727133.1|35
1632900360000|2021-09-29 07:26:00|728217.7|727217.7|728256.9|727256.9|728271.2|727271.2|728204.5|727204.5|36
1632900370000|2021-09-29 07:26:10|728262.3|727262.3|728294|727294|728297.3|727297.3|728260.7|727260.7|31
1632900380000|2021-09-29 07:26:20|728294.4|727294.4|728369.8|727369.8|728372.5|727372.5|728291.5|727291.5|28
1632900390000|2021-09-29 07:26:30|728370.5|727370.5|728341.3|727341.3|728392.7|727392.7|728341.3|727341.3|32
1632900400000|2021-09-29 07:26:40|728356.8|727356.8|728313.9|727313.9|728359.1|727359.1|728311.5|727311.5|32
1632900410000|2021-09-29 07:26:50|728300|727300|728275|727275|728300|727300|728259.5|727259.5|38
1632900420000|2021-09-29 07:27:00|728286.8|727286.8|728275|727275|728288.4|727288.4|728270.4|727270.4|34
1632900430000|2021-09-29 07:27:10|728269.4|727269.4|728263.3|727263.3|728277.8|727277.8|728262.7|727262.7|29
1632900440000|2021-09-29 07:27:20|728262.4|727262.4|728127.9|727127.9|728264.4|727264.4|728127.9|727127.9|33
1632900450000|2021-09-29 07:27:30|728126.9|727126.9|727951.9|726951.9|728126.9|727126.9|727951.9|726951.9|37
1632900460000|2021-09-29 07:27:40|727956.8|726956.8|727939.1|726939.1|727959.7|726959.7|727929.9|726929.9|33
1632900470000|2021-09-29 07:27:50|727940.5|726940.5|727940.8|726940.8|727942.2|726942.2|727924.9|726924.9|39
1632900480000|2021-09-29 07:28:00|727938.5|726938.5|727804.1|726804.1|728331.6|726940.6|727804.1|726331.6|37
1632900490000|2021-09-29 07:28:10|727809.2|726809.2|727824.5|726824.5|727833.7|726833.7|727804.6|726804.6|38
1632900500000|2021-09-29 07:28:20|727816.5|726816.5|727787.9|726787.9|727851|726851|727787.9|726787.9|33
1632900510000|2021-09-29 07:28:30|727791.6|726791.6|727706.2|726706.2|727801|726801|727706.2|726706.2|39
1632900520000|2021-09-29 07:28:40|727707.5|726707.5|727726.1|726726.1|727726.1|726726.1|727697.5|726697.5|33
1632900530000|2021-09-29 07:28:50|727722.2|726722.2|727751.5|726751.5|727757.5|726757.5|727722.2|726722.2|38
1632900540000|2021-09-29 07:29:00|727748.7|726748.7|727802.5|726802.5|727870.1|726870.1|727748.7|726748.7|37
1632900550000|2021-09-29 07:29:10|727803.6|726803.6|727783.6|726783.6|727815.1|726815.1|727763|726763|34
1632900560000|2021-09-29 07:29:20|727780.4|726780.4|727771.5|726771.5|727802.4|726802.4|727770.5|726770.5|38
1632900570000|2021-09-29 07:29:30|727771|726771|727716.6|726716.6|727787.1|726787.1|727716.6|726716.6|35
1632900580000|2021-09-29 07:29:40|727719.2|726719.2|727750.4|726750.4|727762.4|726762.4|727719.2|726719.2|37
1632900590000|2021-09-29 07:29:50|727747.5|726747.5|727738.8|726738.8|727761.7|726761.7|727726.2|726726.2|35
1632900600000|2021-09-29 07:30:00|727746.2|726746.2|727716.6|726716.6|727746.2|726746.2|727710.1|726710.1|34
1632900610000|2021-09-29 07:30:10|727717.2|726717.2|727727.6|726727.6|727728.6|726728.6|727715.5|726715.5|32
1632900620000|2021-09-29 07:30:20|727727.5|726727.5|727623.2|726623.2|727728|726728|727609.6|726609.6|34
1632900630000|2021-09-29 07:30:30|727623.5|726623.5|727756|726756|727756|726756|727593.1|726593.1|36
1632900640000|2021-09-29 07:30:40|727760.5|726760.5|727715.6|726715.6|727800.4|726800.4|727715.6|726715.6|36
1632900650000|2021-09-29 07:30:50|727718.2|726718.2|727680|726680|727731.4|726731.4|727680|726680|37
1632900660000|2021-09-29 07:31:00|727679.6|726679.6|727622|726622|727702.1|726702.1|727619.3|726619.3|34
1632900670000|2021-09-29 07:31:10|727615.7|726615.7|727602.1|726602.1|727628.3|726628.3|727593.7|726593.7|35
1632900680000|2021-09-29 07:31:20|727602.4|726602.4|727552.6|726552.6|727602.8|726602.8|727552.6|726552.6|39
1632900690000|2021-09-29 07:31:30|727552.7|726552.7|727498.1|726498.1|727554.8|726554.8|727446|726446|37
1632900700000|2021-09-29 07:31:40|727497|726497|727515.4|726515.4|727525.6|726525.6|727485.1|726485.1|38
1632900710000|2021-09-29 07:31:50|727511.2|726511.2|727498.6|726498.6|727524.3|726524.3|727495.6|726495.6|36
1632900720000|2021-09-29 07:32:00|727488.9|726488.9|727522.6|726522.6|727534.7|726534.7|727483.7|726483.7|37
1632900730000|2021-09-29 07:32:10|727522|726522|727663.9|726663.9|727700.1|726700.1|727517.1|726517.1|35
1632900740000|2021-09-29 07:32:20|727663.7|726663.7|727637.2|726637.2|727668.6|726668.6|727602.1|726602.1|37
1632900750000|2021-09-29 07:32:30|727636.8|726636.8|727463.2|726463.2|727993.6|726638.1|727463.2|725993.6|38
1632900760000|2021-09-29 07:32:40|727461.2|726461.2|727328.8|726328.8|727467.8|726467.8|727324.6|726324.6|37
1632900770000|2021-09-29 07:32:50|727327.3|726327.3|727458.3|726458.3|727884.6|726458.3|727325.1|725884.6|39
1632900780000|2021-09-29 07:33:00|727464.2|726464.2|727472.2|726472.2|727488.6|726488.6|727413.1|726413.1|36
1632900790000|2021-09-29 07:33:10|727474.9|726474.9|727445.5|726445.5|727474.9|726474.9|727424.7|726424.7|38
1632900800000|2021-09-29 07:33:20|727448.7|726448.7|727427.2|726427.2|727494.9|726494.9|727424.3|726424.3|35
1632900810000|2021-09-29 07:33:30|727428.1|726428.1|727445.7|726445.7|727460.7|726460.7|727409|726409|31
1632900820000|2021-09-29 07:33:40|727448.2|726448.2|727424.5|726424.5|727460.7|726460.7|727424.5|726424.5|34
1632900830000|2021-09-29 07:33:50|727423.2|726423.2|727432.7|726432.7|727449.3|726449.3|727395.2|726395.2|32
1632900840000|2021-09-29 07:34:00|727425.1|726425.1|727363.5|726363.5|727425.1|726425.1|727327.3|726327.3|33
1632900850000|2021-09-29 07:34:10|727362|726362|727318|726318|727850.5|726371|727315.4|725825.7|36
1632900860000|2021-09-29 07:34:20|727316.9|726316.9|727357.6|726357.6|727370.3|726370.3|727316.9|726316.9|34
1632900870000|2021-09-29 07:34:30|727359.9|726359.9|727354.9|726354.9|727370.6|726370.6|727329.8|726329.8|36
1632900880000|2021-09-29 07:34:40|727351.6|726351.6|727330.3|726330.3|727372.5|726372.5|727330.3|726330.3|29
1632900890000|2021-09-29 07:34:50|727338.1|726338.1|727313.9|726313.9|727837.2|726341.3|727308.3|725824.7|31
1632900900000|2021-09-29 07:35:00|727298.4|726298.4|727290.7|726290.7|727299.9|726299.9|727287.2|726287.2|35
1632900910000|2021-09-29 07:35:10|727290.3|726290.3|727364.5|726364.5|727367.9|726367.9|727280.2|726280.2|32
1632900920000|2021-09-29 07:35:20|727384.1|726384.1|727420|726420|727420|726420|727384.1|726384.1|23
1632900930000|2021-09-29 07:35:30|727429.2|726429.2|727438.1|726438.1|727454.3|726454.3|727422.1|726422.1|34
1632900940000|2021-09-29 07:35:40|727439.3|726439.3|727517|726517|727523.1|726523.1|727439.3|726439.3|26
1632900950000|2021-09-29 07:35:50|727521.7|726521.7|727481.8|726481.8|727523.8|726523.8|727474.1|726474.1|26
1632900960000|2021-09-29 07:36:00|727478.3|726478.3|727478.8|726478.8|727497.5|726497.5|727476.9|726476.9|30
1632900970000|2021-09-29 07:36:10|727475.4|726475.4|727464.3|726464.3|727488.3|726488.3|727455.6|726455.6|31
1632900980000|2021-09-29 07:36:20|727462.9|726462.9|727465.2|726465.2|727474.3|726474.3|727462.9|726462.9|22
1632900990000|2021-09-29 07:36:30|727468.4|726468.4|727511.7|726511.7|727523.5|726523.5|727464.7|726464.7|30
1632901000000|2021-09-29 07:36:40|727513|726513|727520.1|726520.1|727520.2|726520.2|727505.9|726505.9|27
1632901010000|2021-09-29 07:36:50|727518.4|726518.4|727585.2|726585.2|727586|726586|727518.4|726518.4|24
1632901020000|2021-09-29 07:37:00|727578.3|726578.3|727585.9|726585.9|727591.3|726591.3|727575.9|726575.9|28
1632901030000|2021-09-29 07:37:10|727586.1|726586.1|727635.7|726635.7|727645.3|726645.3|727583.7|726583.7|32
1632901040000|2021-09-29 07:37:20|727637.6|726637.6|727649.6|726649.6|727649.6|726649.6|727631.8|726631.8|26
1632901050000|2021-09-29 07:37:30|727637.8|726637.8|727630.8|726630.8|727648.3|726648.3|727623.5|726623.5|32
1632901060000|2021-09-29 07:37:40|727630.2|726630.2|727632.9|726632.9|727650|726650|727618.8|726618.8|32
1632901070000|2021-09-29 07:37:50|727646.6|726646.6|727636.8|726636.8|727647.9|726647.9|727634.7|726634.7|28
1632901080000|2021-09-29 07:38:00|727633.8|726633.8|727635.5|726635.5|727664.6|726664.6|727630.5|726630.5|32
1632901090000|2021-09-29 07:38:10|727640|726640|727664.7|726664.7|727676.2|726676.2|727620.3|726620.3|35
1632901100000|2021-09-29 07:38:20|727662.4|726662.4|727723|726723|727723|726723|727643.2|726643.2|31
1632901110000|2021-09-29 07:38:30|727721.5|726721.5|727652.9|726652.9|727734.1|726734.1|727647.5|726647.5|28
1632901120000|2021-09-29 07:38:40|727651.9|726651.9|727659.2|726659.2|727661.4|726661.4|727650.9|726650.9|27
1632901130000|2021-09-29 07:38:50|727658|726658|727671|726671|727671.4|726671.4|727651.5|726651.5|26
1632901140000|2021-09-29 07:39:00|727670.3|726670.3|727708|726708|727708|726708|727640.8|726640.8|36
1632901150000|2021-09-29 07:39:10|727707.8|726707.8|727683.7|726683.7|727707.8|726707.8|727661.7|726661.7|31
1632901160000|2021-09-29 07:39:20|727683.1|726683.1|727673.5|726673.5|727691.2|726691.2|727647|726647|30
1632901170000|2021-09-29 07:39:30|727673.8|726673.8|727675.1|726675.1|727678.7|726678.7|727666.3|726666.3|24
1632901180000|2021-09-29 07:39:40|727658.7|726658.7|727658.4|726658.4|728146.1|726666.7|727624.9|726143.2|33
1632901190000|2021-09-29 07:39:50|727657.9|726657.9|727650.6|726650.6|727665.3|726665.3|727648.8|726648.8|20
1632901200000|2021-09-29 07:40:00|727647.2|726647.2|727617.3|726617.3|727652|726652|727601.3|726601.3|39
1632901210000|2021-09-29 07:40:10|727616.8|726616.8|727625.8|726625.8|727625.8|726625.8|727599.2|726599.2|34
1632901220000|2021-09-29 07:40:20|727620.5|726620.5|727640.6|726640.6|727647.6|726647.6|727620.5|726620.5|26
1632901230000|2021-09-29 07:40:30|727636.8|726636.8|727645.9|726645.9|727652.2|726652.2|727636.8|726636.8|21
1632901240000|2021-09-29 07:40:40|727646.9|726646.9|727646.2|726646.2|727647.4|726647.4|727628.7|726628.7|23
1632901250000|2021-09-29 07:40:50|727645|726645|727632.7|726632.7|727651.3|726651.3|727631.7|726631.7|25
1632901260000|2021-09-29 07:41:00|727632.2|726632.2|727611.8|726611.8|727640.5|726640.5|727611.8|726611.8|32
1632901270000|2021-09-29 07:41:10|727595.6|726595.6|727631.9|726631.9|727631.9|726631.9|727595.6|726595.6|32
1632901280000|2021-09-29 07:41:20|727635.8|726635.8|727621.2|726621.2|727635.8|726635.8|727592.1|726592.1|32
1632901290000|2021-09-29 07:41:30|727640.6|726640.6|727631.5|726631.5|727654.2|726654.2|727627.1|726627.1|29
1632901300000|2021-09-29 07:41:40|727632.9|726632.9|727628.6|726628.6|727634.8|726634.8|727616.2|726616.2|30
1632901310000|2021-09-29 07:41:50|727627.9|726627.9|727651.8|726651.8|727651.8|726651.8|727626|726626|26
1632901320000|2021-09-29 07:42:00|727643.7|726643.7|727672.5|726672.5|727676.6|726676.6|727635|726635|35
1632901330000|2021-09-29 07:42:10|727673.1|726673.1|727709.3|726709.3|727716.5|726716.5|727673.1|726673.1|29
1632901340000|2021-09-29 07:42:20|727712.3|726712.3|727694.5|726694.5|727712.3|726712.3|727687.2|726687.2|19
1632901350000|2021-09-29 07:42:30|727674.6|726674.6|727659.5|726659.5|727680.6|726680.6|727633.3|726633.3|28
1632901360000|2021-09-29 07:42:40|727653.2|726653.2|727637.9|726637.9|727675.9|726675.9|727630.4|726630.4|35
1632901370000|2021-09-29 07:42:50|727649.1|726649.1|727638.5|726638.5|727654.2|726654.2|727635.6|726635.6|32
1632901380000|2021-09-29 07:43:00|727637.7|726637.7|727641.7|726641.7|727652.2|726652.2|727625.3|726625.3|31
1632901390000|2021-09-29 07:43:10|727644.3|726644.3|727623.5|726623.5|728114.5|726653|727613|726114.5|29
1632901400000|2021-09-29 07:43:20|727623.4|726623.4|727634.8|726634.8|727647|726647|727619.8|726619.8|33
1632901410000|2021-09-29 07:43:30|727632.7|726632.7|727619.1|726619.1|727636|726636|727616.3|726616.3|25
1632901420000|2021-09-29 07:43:40|727624.3|726624.3|727622.2|726622.2|727630.4|726630.4|727610.7|726610.7|23
1632901430000|2021-09-29 07:43:50|727631.1|726631.1|727651.7|726651.7|727659.1|726659.1|727624.5|726624.5|32
1632901440000|2021-09-29 07:44:00|727652.6|726652.6|727621.6|726621.6|727652.6|726652.6|727609.5|726609.5|35
1632901450000|2021-09-29 07:44:10|727624.5|726624.5|727607.9|726607.9|727625|726625|727594.9|726594.9|31
1632901460000|2021-09-29 07:44:20|727605.2|726605.2|727621.6|726621.6|727637.6|726637.6|727603.1|726603.1|21
1632901470000|2021-09-29 07:44:30|727619|726619|727652.7|726652.7|727652.9|726652.9|727604|726604|36
1632901480000|2021-09-29 07:44:40|727646.1|726646.1|727635.9|726635.9|728139.5|726646.5|727599.9|726134.5|35
1632901490000|2021-09-29 07:44:50|727640.4|726640.4|727642.6|726642.6|727651.7|726651.7|727618.7|726618.7|36
1632901500000|2021-09-29 07:45:00|727630.3|726630.3|727482|726482|727633.8|726633.8|727475.4|726475.4|30
1632901510000|2021-09-29 07:45:10|727481.6|726481.6|727577.1|726577.1|727580.3|726580.3|727481.6|726481.6|30
1632901520000|2021-09-29 07:45:20|727569.6|726569.6|727564.1|726564.1|727591.8|726591.8|727564.1|726564.1|33
1632901530000|2021-09-29 07:45:30|727563.9|726563.9|727593.8|726593.8|727599.3|726599.3|727554.4|726554.4|38
1632901540000|2021-09-29 07:45:40|727592.9|726592.9|727664.3|726664.3|727671.7|726671.7|727586.3|726586.3|39
1632901550000|2021-09-29 07:45:50|727666.6|726666.6|727782.1|726782.1|727784.4|726784.4|727666.6|726666.6|39
1632901560000|2021-09-29 07:46:00|727778.3|726778.3|727797.6|726797.6|727801.8|726801.8|727776.3|726776.3|38
1632901570000|2021-09-29 07:46:10|727804.6|726804.6|727799.1|726799.1|727808|726808|727787.3|726787.3|35
1632901580000|2021-09-29 07:46:20|727800|726800|727797.2|726797.2|727807.8|726807.8|727792.3|726792.3|29
1632901590000|2021-09-29 07:46:30|727801|726801|727855.5|726855.5|727855.5|726855.5|727796.9|726796.9|32
1632901600000|2021-09-29 07:46:40|727847.5|726847.5|727868.5|726868.5|727878.3|726878.3|727847.5|726847.5|22
1632901610000|2021-09-29 07:46:50|727881.9|726881.9|727950.7|726950.7|727972.1|726972.1|727871.9|726871.9|34
1632901620000|2021-09-29 07:47:00|727945.2|726945.2|727956.4|726956.4|727962.6|726962.6|727918.5|726918.5|36
1632901630000|2021-09-29 07:47:10|727962|726962|727977.4|726977.4|727988.9|726988.9|727956.2|726956.2|30
1632901640000|2021-09-29 07:47:20|727977.3|726977.3|727970.2|726970.2|727986|726986|727944.4|726944.4|37
1632901650000|2021-09-29 07:47:30|727948.7|726948.7|727921.2|726921.2|727962.2|726962.2|727921.2|726921.2|27
1632901660000|2021-09-29 07:47:40|727923.7|726923.7|727867.5|726867.5|727923.7|726923.7|727845.8|726845.8|38
1632901670000|2021-09-29 07:47:50|727866.4|726866.4|727865.1|726865.1|727893.7|726893.7|727859.6|726859.6|31
1632901680000|2021-09-29 07:48:00|727868.1|726868.1|727892.7|726892.7|727897.5|726897.5|727867.6|726867.6|28
1632901690000|2021-09-29 07:48:10|727891.9|726891.9|727974|726974|727980|726980|727891.9|726891.9|30
1632901700000|2021-09-29 07:48:20|727972|726972|727942.5|726942.5|727990.3|726990.3|727942.5|726942.5|21
1632901710000|2021-09-29 07:48:30|727964.1|726964.1|728004.7|727004.7|728004.7|727004.7|727960.6|726960.6|34
1632901720000|2021-09-29 07:48:40|727987.4|726987.4|727997.5|726997.5|728004.7|727004.7|727976.3|726976.3|35
1632901730000|2021-09-29 07:48:50|727990.8|726990.8|728019.6|727019.6|728019.7|727019.7|727988.4|726988.4|33
1632901740000|2021-09-29 07:49:00|728023.9|727023.9|728007.1|727007.1|728023.9|727023.9|728004.5|727004.5|32
1632901750000|2021-09-29 07:49:10|728005.4|727005.4|728035.7|727035.7|728041.6|727041.6|728003.1|727003.1|26
1632901760000|2021-09-29 07:49:20|728033.3|727033.3|728035.1|727035.1|728041.1|727041.1|728016|727016|36
1632901770000|2021-09-29 07:49:30|728036.8|727036.8|728047.6|727047.6|728050.6|727050.6|728031.2|727031.2|31
1632901780000|2021-09-29 07:49:40|728054.2|727054.2|728113.8|727113.8|728120.3|727120.3|728045.5|727045.5|24
1632901790000|2021-09-29 07:49:50|728116.9|727116.9|728125|727125|728136.2|727136.2|728104.7|727104.7|27
1632901800000|2021-09-29 07:50:00|728118.9|727118.9|728116.2|727116.2|728617|727143.9|728113.8|726616|29
1632901810000|2021-09-29 07:50:10|728117.4|727117.4|728089.7|727089.7|728117.4|727117.4|728075.5|727075.5|21
1632901820000|2021-09-29 07:50:20|728088.3|727088.3|728007.9|727007.9|728089.8|727089.8|727986.5|726986.5|27
1632901830000|2021-09-29 07:50:30|727992|726992|727985.6|726985.6|727998.9|726998.9|727970.3|726970.3|28
1632901840000|2021-09-29 07:50:40|727984.7|726984.7|728017|727017|728021.6|727021.6|727980.5|726980.5|16
1632901850000|2021-09-29 07:50:50|728022.5|727022.5|727977.5|726977.5|728022.9|727022.9|727975.8|726975.8|27
1632901860000|2021-09-29 07:51:00|727958.2|726958.2|727957.3|726957.3|727973.9|726973.9|727943.3|726943.3|32
1632901870000|2021-09-29 07:51:10|727957.4|726957.4|727959.3|726959.3|727962.5|726962.5|727957.3|726957.3|19
1632901880000|2021-09-29 07:51:20|727960|726960|727967.8|726967.8|727971.4|726971.4|727950.3|726950.3|21
1632901890000|2021-09-29 07:51:30|727967|726967|727981.4|726981.4|727985.4|726985.4|727960.4|726960.4|19
1632901900000|2021-09-29 07:51:40|727980.1|726980.1|727977.4|726977.4|727984.1|726984.1|727975.6|726975.6|10
1632901910000|2021-09-29 07:51:50|727977.6|726977.6|727986.3|726986.3|727988.4|726988.4|727976.9|726976.9|18
1632901920000|2021-09-29 07:52:00|727981.4|726981.4|727979.7|726979.7|727986.2|726986.2|727977.8|726977.8|24
1632901930000|2021-09-29 07:52:10|727980.1|726980.1|727986.2|726986.2|727987.1|726987.1|727977.5|726977.5|17
1632901940000|2021-09-29 07:52:20|727984.8|726984.8|727990.5|726990.5|727994.4|726994.4|727974.8|726974.8|23
1632901950000|2021-09-29 07:52:30|727990.1|726990.1|728005.6|727005.6|728007.5|727007.5|727988.5|726988.5|27
1632901960000|2021-09-29 07:52:40|728005.4|727005.4|728010.8|727010.8|728010.8|727010.8|727992.8|726992.8|28
1632901970000|2021-09-29 07:52:50|728002.8|727002.8|727998|726998|728019.2|727019.2|727997.7|726997.7|18
1632901980000|2021-09-29 07:53:00|727998.9|726998.9|728038.8|727038.8|728046.6|727046.6|727997.8|726997.8|30
1632901990000|2021-09-29 07:53:10|728041.2|727041.2|728041.5|727041.5|728066.7|727066.7|728039.8|727039.8|23
1632902000000|2021-09-29 07:53:20|728042.6|727042.6|728034.6|727034.6|728042.6|727042.6|728023.1|727023.1|31
1632902010000|2021-09-29 07:53:30|728030.9|727030.9|728036.2|727036.2|728041.8|727041.8|728028.7|727028.7|29
1632902020000|2021-09-29 07:53:40|728035.5|727035.5|728034.9|727034.9|728040.4|727040.4|728031.5|727031.5|23
1632902030000|2021-09-29 07:53:50|728041.2|727041.2|727997.3|726997.3|728041.2|727041.2|727985.4|726985.4|28
1632902040000|2021-09-29 07:54:00|728006.6|727006.6|728011.1|727011.1|728019.7|727019.7|727885.6|726885.6|36
1632902050000|2021-09-29 07:54:10|728009.8|727009.8|728016.2|727016.2|728023.4|727023.4|728006.6|727006.6|31
1632902060000|2021-09-29 07:54:20|728015.5|727015.5|728028.1|727028.1|728044.7|727044.7|728015.5|727015.5|32
1632902070000|2021-09-29 07:54:30|728018.3|727018.3|728030.7|727030.7|728030.8|727030.8|728011.6|727011.6|28
1632902080000|2021-09-29 07:54:40|728030.3|727030.3|728008.5|727008.5|728041|727041|727926.1|726926.1|34
1632902090000|2021-09-29 07:54:50|728001.8|727001.8|728089.7|727089.7|728089.7|727089.7|727997|726997|38
1632902100000|2021-09-29 07:55:00|728090.1|727090.1|728067.6|727067.6|728091.2|727091.2|728067|727067|33
1632902110000|2021-09-29 07:55:10|728068|727068|728067.9|727067.9|728073.8|727073.8|728061.6|727061.6|29
1632902120000|2021-09-29 07:55:20|728065.6|727065.6|728081|727081|728087.5|727087.5|728065.6|727065.6|25
1632902130000|2021-09-29 07:55:30|728075.2|727075.2|728122.1|727122.1|728127.8|727127.8|728067.6|727067.6|27
1632902140000|2021-09-29 07:55:40|728121|727121|728089.7|727089.7|728122.5|727122.5|728079.6|727079.6|26
1632902150000|2021-09-29 07:55:50|728089|727089|728055.8|727055.8|728095.6|727095.6|728039.1|727039.1|22
1632902160000|2021-09-29 07:56:00|728053.1|727053.1|728068.9|727068.9|728074.6|727074.6|728044.3|727044.3|32
1632902170000|2021-09-29 07:56:10|728066.3|727066.3|728062.5|727062.5|728074|727074|728041.3|727041.3|36
1632902180000|2021-09-29 07:56:20|728061.2|727061.2|728109.4|727109.4|728110.8|727110.8|728061.2|727061.2|25
1632902190000|2021-09-29 07:56:30|728101.5|727101.5|728054.4|727054.4|728122.8|727122.8|728054.2|727054.2|32
1632902200000|2021-09-29 07:56:40|728025.4|727025.4|728060|727060|728064.5|727064.5|728021.4|727021.4|32
1632902210000|2021-09-29 07:56:50|728061.2|727061.2|728059.3|727059.3|728066.2|727066.2|728049.5|727049.5|23
1632902220000|2021-09-29 07:57:00|728059|727059|728054.5|727054.5|728063.7|727063.7|728052.1|727052.1|22
1632902230000|2021-09-29 07:57:10|728054.1|727054.1|728057.2|727057.2|728069|727069|728041.9|727041.9|18
1632902240000|2021-09-29 07:57:20|728046.5|727046.5|728046.3|727046.3|728057.3|727057.3|728024|727024|28
1632902250000|2021-09-29 07:57:30|728062.7|727062.7|728043.6|727043.6|728062.7|727062.7|728031.3|727031.3|25
1632902260000|2021-09-29 07:57:40|728043.7|727043.7|727960.5|726960.5|728049|727049|727960.5|726960.5|34
1632902270000|2021-09-29 07:57:50|727966.3|726966.3|727959.5|726959.5|727968.4|726968.4|727938.4|726938.4|34
1632902280000|2021-09-29 07:58:00|727956.9|726956.9|727943.2|726943.2|727959|726959|727941.5|726941.5|30
1632902290000|2021-09-29 07:58:10|727944.8|726944.8|727931.9|726931.9|727964.5|726964.5|727931.9|726931.9|32
1632902300000|2021-09-29 07:58:20|727930|726930|727925.2|726925.2|727944.7|726944.7|727925.2|726925.2|26
1632902310000|2021-09-29 07:58:30|727901.9|726901.9|727949.6|726949.6|727966.8|726966.8|727899.1|726899.1|33
1632902320000|2021-09-29 07:58:40|727953.6|726953.6|727882.6|726882.6|727955.7|726955.7|727882|726882|32
1632902330000|2021-09-29 07:58:50|727883.6|726883.6|727932.6|726932.6|727945.1|726945.1|727880.8|726880.8|37
1632902340000|2021-09-29 07:59:00|727931|726931|727909.1|726909.1|727931.1|726931.1|727891.1|726891.1|34
1632902350000|2021-09-29 07:59:10|727911.3|726911.3|727927.7|726927.7|727928|726928|727907.6|726907.6|33
1632902360000|2021-09-29 07:59:20|727921|726921|727892.8|726892.8|727926.3|726926.3|727889.9|726889.9|29
1632902370000|2021-09-29 07:59:30|727881.3|726881.3|727897.7|726897.7|727909.4|726909.4|727881.3|726881.3|33
1632902380000|2021-09-29 07:59:40|727889.3|726889.3|727966|726966|727980.1|726980.1|727889.3|726889.3|37
1632902390000|2021-09-29 07:59:50|727966.1|726966.1|727985.2|726985.2|727993.5|726993.5|727966|726966|30
1632902400000|2021-09-29 08:00:00|727990.9|726990.9|727938.4|726938.4|727991.4|726991.4|727935.9|726935.9|39
1632902410000|2021-09-29 08:00:10|727949.1|726949.1|727906.6|726906.6|727955.9|726955.9|727895.3|726895.3|37
1632902420000|2021-09-29 08:00:20|727908|726908|727930.5|726930.5|727952.4|726952.4|727906.3|726906.3|33
1632902430000|2021-09-29 08:00:30|727936.9|726936.9|728014|727014|728028.2|727028.2|727936.9|726936.9|37
1632902440000|2021-09-29 08:00:40|728012.2|727012.2|727985.5|726985.5|728026.3|727026.3|727978.9|726978.9|32
1632902450000|2021-09-29 08:00:50|727975.5|726975.5|727985.3|726985.3|727996.4|726996.4|727975.5|726975.5|28
1632902460000|2021-09-29 08:01:00|727980.7|726980.7|727868.6|726868.6|727987.5|726987.5|727860.7|726860.7|33
1632902470000|2021-09-29 08:01:10|727866.6|726866.6|727797.6|726797.6|727871.3|726871.3|727708.9|726708.9|39
1632902480000|2021-09-29 08:01:20|727796.9|726796.9|727806.7|726806.7|727817.5|726817.5|727781.2|726781.2|36
1632902490000|2021-09-29 08:01:30|727803.6|726803.6|727733.7|726733.7|727814|726814|727703.5|726703.5|32
1632902500000|2021-09-29 08:01:40|727729.2|726729.2|727708.8|726708.8|727733.4|726733.4|727676.6|726676.6|35
1632902510000|2021-09-29 08:01:50|727720|726720|727703.8|726703.8|727726.1|726726.1|727685.5|726685.5|36
1632902520000|2021-09-29 08:02:00|727708.8|726708.8|727723.1|726723.1|727729.2|726729.2|727675.3|726675.3|32
1632902530000|2021-09-29 08:02:10|727724.2|726724.2|727743.9|726743.9|727761.4|726761.4|727681.5|726681.5|39
1632902540000|2021-09-29 08:02:20|727742.9|726742.9|727767|726767|727767.2|726767.2|727727|726727|34
1632902550000|2021-09-29 08:02:30|727763.2|726763.2|727766.7|726766.7|727812.2|726812.2|727756.3|726756.3|37
1632902560000|2021-09-29 08:02:40|727767.6|726767.6|727732.8|726732.8|727786.3|726786.3|727732.8|726732.8|36
1632902570000|2021-09-29 08:02:50|727728.6|726728.6|727765.1|726765.1|727769.8|726769.8|727727.9|726727.9|40
1632902580000|2021-09-29 08:03:00|727761.8|726761.8|727770.3|726770.3|727772.2|726772.2|727747.5|726747.5|34
1632902590000|2021-09-29 08:03:10|727766|726766|727806|726806|727813.4|726813.4|727766|726766|37
1632902600000|2021-09-29 08:03:20|727807.9|726807.9|727923.4|726923.4|727932.3|726932.3|727805.5|726805.5|39
1632902610000|2021-09-29 08:03:30|727923.2|726923.2|727899.4|726899.4|727953.5|726953.5|727898.2|726898.2|36
1632902620000|2021-09-29 08:03:40|727901.4|726901.4|727946.4|726946.4|727948.5|726948.5|727897|726897|33
1632902630000|2021-09-29 08:03:50|727945.7|726945.7|727929.4|726929.4|727945.7|726945.7|727906.9|726906.9|32
1632902640000|2021-09-29 08:04:00|727930.1|726930.1|728000.9|727000.9|728033.8|727033.8|727920.9|726920.9|35
1632902650000|2021-09-29 08:04:10|727998.4|726998.4|728004.3|727004.3|728009.8|727009.8|727992.6|726992.6|32
1632902660000|2021-09-29 08:04:20|728046.1|727046.1|728064.7|727064.7|728071.8|727071.8|728043.3|727043.3|26
1632902670000|2021-09-29 08:04:30|728064.5|727064.5|728067.3|727067.3|728077.9|727077.9|728063.9|727063.9|31
1632902680000|2021-09-29 08:04:40|728072.1|727072.1|728089.6|727089.6|728100.9|727100.9|728064.6|727064.6|28
1632902690000|2021-09-29 08:04:50|728079.7|727079.7|728083.5|727083.5|728121|727121|728061.6|727061.6|29
1632902700000|2021-09-29 08:05:00|728088.2|727088.2|728225.3|727225.3|728233.2|727233.2|728081|727081|35
1632902710000|2021-09-29 08:05:10|728226.1|727226.1|728282|727282|728302.8|727302.8|728221.5|727221.5|37
1632902720000|2021-09-29 08:05:20|728281.6|727281.6|728259.7|727259.7|728281.6|727281.6|728253.3|727253.3|39
1632902730000|2021-09-29 08:05:30|728266.4|727266.4|728315.5|727315.5|728329.5|727329.5|728266.4|727266.4|32
1632902740000|2021-09-29 08:05:40|728315.3|727315.3|728350.4|727350.4|728363.5|727363.5|728315.3|727315.3|32
1632902750000|2021-09-29 08:05:50|728351.2|727351.2|728374.8|727374.8|728374.8|727374.8|728345.6|727345.6|33
1632902760000|2021-09-29 08:06:00|728374.1|727374.1|728316.1|727316.1|728374.1|727374.1|728312.4|727312.4|40
1632902770000|2021-09-29 08:06:10|728314.3|727314.3|728308.9|727308.9|728319.2|727319.2|728308.4|727308.4|34
1632902780000|2021-09-29 08:06:20|728308.7|727308.7|728201.3|727201.3|728308.7|727308.7|728169.1|727169.1|37
1632902790000|2021-09-29 08:06:30|728201.9|727201.9|728243.9|727243.9|728256.6|727256.6|728201.9|727201.9|37
1632902800000|2021-09-29 08:06:40|728244.5|727244.5|728187.1|727187.1|728263.3|727263.3|728173.7|727173.7|29
1632902810000|2021-09-29 08:06:50|728184.1|727184.1|728142.1|727142.1|728186.6|727186.6|728141.4|727141.4|33
1632902820000|2021-09-29 08:07:00|728149.1|727149.1|728124.9|727124.9|728158.2|727158.2|728123|727123|38
1632902830000|2021-09-29 08:07:10|728122.3|727122.3|728137.6|727137.6|728150|727150|728101.2|727101.2|36
1632902840000|2021-09-29 08:07:20|728134.7|727134.7|728129.8|727129.8|728154.2|727154.2|728123.8|727123.8|35
1632902850000|2021-09-29 08:07:30|728130.1|727130.1|728152.8|727152.8|728180.8|727180.8|728130.1|727130.1|39
1632902860000|2021-09-29 08:07:40|728156.8|727156.8|728072.6|727072.6|728156.8|727156.8|728067.3|727067.3|28
1632902870000|2021-09-29 08:07:50|728073.9|727073.9|728058.9|727058.9|728093|727093|728052.3|727052.3|37
1632902880000|2021-09-29 08:08:00|728060.1|727060.1|727921.6|726921.6|728060.1|727060.1|727915.7|726915.7|37
1632902890000|2021-09-29 08:08:10|727920.9|726920.9|727823.5|726823.5|727920.9|726920.9|727792.5|726792.5|34
1632902900000|2021-09-29 08:08:20|727822.3|726822.3|727822.7|726822.7|727858.7|726858.7|727802|726802|30
1632902910000|2021-09-29 08:08:30|727839|726839|727895.8|726895.8|727899.7|726899.7|727839|726839|33
1632902920000|2021-09-29 08:08:40|727904.7|726904.7|727914.3|726914.3|727920.3|726920.3|727904.7|726904.7|24
1632902930000|2021-09-29 08:08:50|727912.3|726912.3|727932.6|726932.6|727949.3|726949.3|727891.5|726891.5|37
1632902940000|2021-09-29 08:09:00|727920.2|726920.2|727919.6|726919.6|727965.8|726965.8|727862.7|726862.7|36
1632902950000|2021-09-29 08:09:10|727925.8|726925.8|727905.1|726905.1|728374.3|726925.8|727873.9|726373.6|36
1632902960000|2021-09-29 08:09:20|727905.3|726905.3|727938.9|726938.9|728403.5|726938.9|727865.9|726403.5|34
1632902970000|2021-09-29 08:09:30|727942.2|726942.2|727918.5|726918.5|727958.6|726958.6|727909.9|726909.9|27
1632902980000|2021-09-29 08:09:40|727935.2|726935.2|727978.1|726978.1|727981.7|726981.7|727921.9|726921.9|23
1632902990000|2021-09-29 08:09:50|727978.9|726978.9|728002.1|727002.1|728010.3|727010.3|727976.5|726976.5|26
1632903000000|2021-09-29 08:10:00|728002.7|727002.7|728009.9|727009.9|728523.9|727023.8|727998.6|726523.9|34
1632903010000|2021-09-29 08:10:10|728007.7|727007.7|727965.5|726965.5|728012|727012|727965.5|726965.5|31
1632903020000|2021-09-29 08:10:20|727967.5|726967.5|727996.3|726996.3|728011.2|727011.2|727963.8|726963.8|28
1632903030000|2021-09-29 08:10:30|727999.4|726999.4|727995.9|726995.9|728004.2|727004.2|727995.9|726995.9|13
1632903040000|2021-09-29 08:10:40|727996.8|726996.8|728020.8|727020.8|728055.4|727055.4|727994|726994|38
1632903050000|2021-09-29 08:10:50|728021.7|727021.7|728006.9|727006.9|728025.2|727025.2|728001.9|727001.9|28
1632903060000|2021-09-29 08:11:00|728007.1|727007.1|728025.9|727025.9|728034.7|727034.7|728003.5|727003.5|33
1632903070000|2021-09-29 08:11:10|728027.3|727027.3|728057.9|727057.9|728083|727083|728014|727014|31
1632903080000|2021-09-29 08:11:20|728059.9|727059.9|728076.9|727076.9|728086.7|727086.7|728053.1|727053.1|27
1632903090000|2021-09-29 08:11:30|728084.3|727084.3|728083.1|727083.1|728117.7|727117.7|728072.7|727072.7|31
1632903100000|2021-09-29 08:11:40|728109.4|727109.4|728095.6|727095.6|728110.4|727110.4|728081.1|727081.1|33
1632903110000|2021-09-29 08:11:50|728095.9|727095.9|728099.5|727099.5|728099.9|727099.9|728058.6|727058.6|32
1632903120000|2021-09-29 08:12:00|728069.5|727069.5|728153.1|727153.1|728165.4|727165.4|728058.5|727058.5|36
1632903130000|2021-09-29 08:12:10|728156.8|727156.8|728115.5|727115.5|728186.1|727186.1|728091.5|727091.5|37
1632903140000|2021-09-29 08:12:20|728115.3|727115.3|728127.7|727127.7|728127.7|727127.7|728085.9|727085.9|35
1632903150000|2021-09-29 08:12:30|728111.4|727111.4|728147.1|727147.1|728147.1|727147.1|728080.4|727080.4|30
1632903160000|2021-09-29 08:12:40|728146.8|727146.8|728124|727124|728165.5|727165.5|728120.6|727120.6|31
1632903170000|2021-09-29 08:12:50|728122.4|727122.4|728138.2|727138.2|728154.7|727154.7|728122.4|727122.4|32
1632903180000|2021-09-29 08:13:00|728133.3|727133.3|728153.2|727153.2|728153.2|727153.2|728119.8|727119.8|33
1632903190000|2021-09-29 08:13:10|728144.6|727144.6|728165.2|727165.2|728172.3|727172.3|728125.5|727125.5|27
1632903200000|2021-09-29 08:13:20|728174.2|727174.2|728164.8|727164.8|728177.3|727177.3|728164.2|727164.2|19
1632903210000|2021-09-29 08:13:30|728167.4|727167.4|728140.6|727140.6|728168.4|727168.4|728114|727114|30
1632903220000|2021-09-29 08:13:40|728124.4|727124.4|728132.2|727132.2|728141.7|727141.7|728106.4|727106.4|36
1632903230000|2021-09-29 08:13:50|728115.9|727115.9|728163.8|727163.8|728168.9|727168.9|728114.4|727114.4|31
1632903240000|2021-09-29 08:14:00|728166.9|727166.9|728172.8|727172.8|728194.3|727194.3|728160.8|727160.8|30
1632903250000|2021-09-29 08:14:10|728171.5|727171.5|728199.7|727199.7|728207.8|727207.8|728171.5|727171.5|22
1632903260000|2021-09-29 08:14:20|728205.9|727205.9|728238.5|727238.5|728249|727249|728196|727196|32
1632903270000|2021-09-29 08:14:30|728241.4|727241.4|728291.6|727291.6|728304|727304|728241.2|727241.2|27
1632903280000|2021-09-29 08:14:40|728294.6|727294.6|728326.3|727326.3|728357.4|727357.4|728294.6|727294.6|36
1632903290000|2021-09-29 08:14:50|728334.7|727334.7|728319|727319|728347.4|727347.4|728291|727291|32
1632903300000|2021-09-29 08:15:00|728319.6|727319.6|728345.3|727345.3|728363.2|727363.2|728317.7|727317.7|39
1632903310000|2021-09-29 08:15:10|728345.8|727345.8|728312.5|727312.5|728350.5|727350.5|728308.5|727308.5|31
1632903320000|2021-09-29 08:15:20|728314.3|727314.3|728309.4|727309.4|728315|727315|728284.8|727284.8|32
1632903330000|2021-09-29 08:15:30|728283.9|727283.9|728373.2|727373.2|728373.2|727373.2|728275.9|727275.9|32
1632903340000|2021-09-29 08:15:40|728364.1|727364.1|728377|727377|728384.3|727384.3|728334.8|727334.8|28
1632903350000|2021-09-29 08:15:50|728366|727366|728355.2|727355.2|728378.7|727378.7|728338.7|727338.7|29
1632903360000|2021-09-29 08:16:00|728351.8|727351.8|728359|727359|728362.8|727362.8|728348.7|727348.7|32
1632903370000|2021-09-29 08:16:10|728358.7|727358.7|728342.9|727342.9|728365|727365|728309.8|727309.8|34
1632903380000|2021-09-29 08:16:20|728338.6|727338.6|728287.5|727287.5|728339.9|727339.9|728264.6|727264.6|29
1632903390000|2021-09-29 08:16:30|728286.6|727286.6|728329.7|727329.7|728331|727331|728278.9|727278.9|34
1632903400000|2021-09-29 08:16:40|728333.1|727333.1|728365.2|727365.2|728366.9|727366.9|728332|727332|33
1632903410000|2021-09-29 08:16:50|728373.5|727373.5|728377.2|727377.2|728377.2|727377.2|728359.5|727359.5|33
1632903420000|2021-09-29 08:17:00|728381.9|727381.9|728355.5|727355.5|728385.2|727385.2|728355.5|727355.5|37
1632903430000|2021-09-29 08:17:10|728356.6|727356.6|728322.4|727322.4|728356.6|727356.6|728315.1|727315.1|31
1632903440000|2021-09-29 08:17:20|728313.4|727313.4|728298.4|727298.4|728313.4|727313.4|728289.4|727289.4|33
1632903450000|2021-09-29 08:17:30|728298.1|727298.1|728365.8|727365.8|728369.5|727369.5|728298.1|727298.1|37
1632903460000|2021-09-29 08:17:40|728370.6|727370.6|728313.5|727313.5|728370.6|727370.6|728299.1|727299.1|35
1632903470000|2021-09-29 08:17:50|728313.3|727313.3|728348.4|727348.4|728351.5|727351.5|728311.5|727311.5|32
1632903480000|2021-09-29 08:18:00|728343.9|727343.9|728355|727355|728356|727356|728339|727339|34
1632903490000|2021-09-29 08:18:10|728358.9|727358.9|728411.4|727411.4|728413.6|727413.6|728353|727353|32
1632903500000|2021-09-29 08:18:20|728413.6|727413.6|728360.5|727360.5|728436.2|727436.2|728360.5|727360.5|38
1632903510000|2021-09-29 08:18:30|728362.3|727362.3|728364|727364|728378|727378|728349.8|727349.8|32
1632903520000|2021-09-29 08:18:40|728366.1|727366.1|728356.1|727356.1|728366.8|727366.8|728341.1|727341.1|30
1632903530000|2021-09-29 08:18:50|728352.1|727352.1|728317.4|727317.4|728352.1|727352.1|728297.9|727297.9|36
1632903540000|2021-09-29 08:19:00|728314.5|727314.5|728277.3|727277.3|728317.9|727317.9|728255.7|727255.7|30
1632903550000|2021-09-29 08:19:10|728274.6|727274.6|728289.1|727289.1|728292.1|727292.1|728274.6|727274.6|25
1632903560000|2021-09-29 08:19:20|728286.4|727286.4|728244.2|727244.2|728292.5|727292.5|728222.6|727222.6|34
1632903570000|2021-09-29 08:19:30|728254.9|727254.9|728268.5|727268.5|728274.2|727274.2|728254.9|727254.9|32
1632903580000|2021-09-29 08:19:40|728268.7|727268.7|728301.4|727301.4|728301.4|727301.4|728241.9|727241.9|32
1632903590000|2021-09-29 08:19:50|728302.5|727302.5|728329.3|727329.3|728329.3|727329.3|728296.9|727296.9|24
1632903600000|2021-09-29 08:20:00|728359.7|727359.7|728410.7|727410.7|728417|727417|728359.7|727359.7|33
1632903610000|2021-09-29 08:20:10|728412.7|727412.7|728368.4|727368.4|728413.9|727413.9|728367.6|727367.6|35
1632903620000|2021-09-29 08:20:20|728368.6|727368.6|728371.8|727371.8|728382.7|727382.7|728334|727334|35
1632903630000|2021-09-29 08:20:30|728373.1|727373.1|728372.6|727372.6|728373.8|727373.8|728368.1|727368.1|18
1632903640000|2021-09-29 08:20:40|728344.1|727344.1|728340.2|727340.2|728347.7|727347.7|728339.7|727339.7|23
1632903650000|2021-09-29 08:20:50|728340.1|727340.1|728343.2|727343.2|728344.1|727344.1|728339.2|727339.2|22
1632903660000|2021-09-29 08:21:00|728343.3|727343.3|728332.1|727332.1|728343.3|727343.3|728332|727332|19
1632903670000|2021-09-29 08:21:10|728331.6|727331.6|728290.1|727290.1|728333|727333|728283.5|727283.5|27
1632903680000|2021-09-29 08:21:20|728289.5|727289.5|728236.6|727236.6|728289.5|727289.5|728217.4|727217.4|35
1632903690000|2021-09-29 08:21:30|728236.7|727236.7|728231.8|727231.8|728245|727245|728209.6|727209.6|37
1632903700000|2021-09-29 08:21:40|728229.8|727229.8|728259.7|727259.7|728264.4|727264.4|728229.5|727229.5|32
1632903710000|2021-09-29 08:21:50|728259.2|727259.2|728235.8|727235.8|728259.2|727259.2|728200.9|727200.9|23
1632903720000|2021-09-29 08:22:00|728234.6|727234.6|728202.8|727202.8|728234.6|727234.6|728202.7|727202.7|23
1632903730000|2021-09-29 08:22:10|728205.2|727205.2|728158.2|727158.2|728686.6|727205.2|728158.2|726686.6|28
1632903740000|2021-09-29 08:22:20|728159.5|727159.5|728122.5|727122.5|728162.4|727162.4|728122.5|727122.5|27
1632903750000|2021-09-29 08:22:30|728124.4|727124.4|728127|727127|728141.1|727141.1|728101.3|727101.3|29
1632903760000|2021-09-29 08:22:40|728127.2|727127.2|728128|727128|728139.9|727139.9|728116.6|727116.6|30
1632903770000|2021-09-29 08:22:50|728129.8|727129.8|728147.4|727147.4|728153.7|727153.7|728128.8|727128.8|22
1632903780000|2021-09-29 08:23:00|728147.6|727147.6|728148.9|727148.9|728151.4|727151.4|728147.3|727147.3|21
1632903790000|2021-09-29 08:23:10|728148.4|727148.4|728170.7|727170.7|728206.1|727206.1|728148.4|727148.4|25
1632903800000|2021-09-29 08:23:20|728172.8|727172.8|728170.4|727170.4|728201.2|727201.2|728162.8|727162.8|32
1632903810000|2021-09-29 08:23:30|728157.7|727157.7|728195.2|727195.2|728203.1|727203.1|728157.7|727157.7|35
1632903820000|2021-09-29 08:23:40|728187.6|727187.6|728178.6|727178.6|728188|727188|728171.9|727171.9|28
1632903830000|2021-09-29 08:23:50|728178.8|727178.8|728162.4|727162.4|728179.9|727179.9|728155.7|727155.7|25
1632903840000|2021-09-29 08:24:00|728162.2|727162.2|728145.2|727145.2|728162.2|727162.2|728135.5|727135.5|32
1632903850000|2021-09-29 08:24:10|728154.2|727154.2|728164.5|727164.5|728164.5|727164.5|728142|727142|35
1632903860000|2021-09-29 08:24:20|728171|727171|728149.9|727149.9|728207.5|727207.5|728149|727149|35
1632903870000|2021-09-29 08:24:30|728149.5|727149.5|728134.4|727134.4|728155.6|727155.6|728133.1|727133.1|35
1632903880000|2021-09-29 08:24:40|728135.2|727135.2|728076.6|727076.6|728135.2|727135.2|728076.6|727076.6|27
1632903890000|2021-09-29 08:24:50|728079.2|727079.2|728066.6|727066.6|728088.4|727088.4|728052.9|727052.9|31
1632903900000|2021-09-29 08:25:00|728073.2|727073.2|728043.7|727043.7|728073.2|727073.2|728019.9|727019.9|34
1632903910000|2021-09-29 08:25:10|728042.7|727042.7|728088|727088|728092|727092|728040.9|727040.9|29
1632903920000|2021-09-29 08:25:20|728092.3|727092.3|728135.9|727135.9|728135.9|727135.9|728084.4|727084.4|32
1632903930000|2021-09-29 08:25:30|728135.1|727135.1|728181.9|727181.9|728187.1|727187.1|728132|727132|30
1632903940000|2021-09-29 08:25:40|728178.1|727178.1|728160.3|727160.3|728187.5|727187.5|728154|727154|35
1632903950000|2021-09-29 08:25:50|728161.3|727161.3|728220.1|727220.1|728225.5|727225.5|728159.3|727159.3|36
1632903960000|2021-09-29 08:26:00|728218.5|727218.5|728228.3|727228.3|728232.1|727232.1|728218.5|727218.5|23
1632903970000|2021-09-29 08:26:10|728228.2|727228.2|728199.9|727199.9|728228.2|727228.2|728186.4|727186.4|30
1632903980000|2021-09-29 08:26:20|728199.7|727199.7|728170.4|727170.4|728206.2|727206.2|728168.2|727168.2|24
1632903990000|2021-09-29 08:26:30|728172.3|727172.3|728188.2|727188.2|728190.7|727190.7|728172.3|727172.3|24
1632904000000|2021-09-29 08:26:40|728190.9|727190.9|728195|727195|728195.3|727195.3|728165.3|727165.3|24
1632904010000|2021-09-29 08:26:50|728187.9|727187.9|728204.2|727204.2|728204.4|727204.4|728187.7|727187.7|22
1632904020000|2021-09-29 08:27:00|728206.5|727206.5|728190|727190|728207.4|727207.4|728184.2|727184.2|18
1632904030000|2021-09-29 08:27:10|728185.5|727185.5|728185.2|727185.2|728189.3|727189.3|728178.4|727178.4|35
1632904040000|2021-09-29 08:27:20|728185.7|727185.7|728180.6|727180.6|728188.2|727188.2|728177.5|727177.5|25
1632904050000|2021-09-29 08:27:30|728190.9|727190.9|728167.8|727167.8|728192|727192|728167.8|727167.8|26
1632904060000|2021-09-29 08:27:40|728167.9|727167.9|728145.9|727145.9|728169.3|727169.3|728141.4|727141.4|22
1632904070000|2021-09-29 08:27:50|728106.1|727106.1|728119.7|727119.7|728119.7|727119.7|728096.3|727096.3|29
1632904080000|2021-09-29 08:28:00|728157.6|727157.6|728223.4|727223.4|728225.9|727225.9|728151.4|727151.4|31
1632904090000|2021-09-29 08:28:10|728225.6|727225.6|728158.5|727158.5|728226.2|727226.2|728158.5|727158.5|30
1632904100000|2021-09-29 08:28:20|728163.5|727163.5|728183.7|727183.7|728205.3|727205.3|728158.2|727158.2|22
1632904110000|2021-09-29 08:28:30|728186.6|727186.6|728136.6|727136.6|728194.6|727194.6|728136.6|727136.6|35
1632904120000|2021-09-29 08:28:40|728138.1|727138.1|728088|727088|728152.9|727152.9|728078.3|727078.3|37
1632904130000|2021-09-29 08:28:50|728087.3|727087.3|728084.4|727084.4|728088.9|727088.9|728076.1|727076.1|28
1632904140000|2021-09-29 08:29:00|728088.1|727088.1|728054.3|727054.3|728099.8|727099.8|728054.2|727054.2|37
1632904150000|2021-09-29 08:29:10|728053.9|727053.9|728056.7|727056.7|728066.9|727066.9|728027.3|727027.3|32
1632904160000|2021-09-29 08:29:20|728057|727057|728051.7|727051.7|728079.3|727079.3|728047.9|727047.9|28
1632904170000|2021-09-29 08:29:30|728027.7|727027.7|727968|726968|728035.5|727035.5|727966.7|726966.7|29
1632904180000|2021-09-29 08:29:40|727964.1|726964.1|727974.3|726974.3|727985.8|726985.8|727961.5|726961.5|32
1632904190000|2021-09-29 08:29:50|727980.5|726980.5|727982.9|726982.9|727986.1|726986.1|727980.1|726980.1|32
1632904200000|2021-09-29 08:30:00|727981.4|726981.4|728082.2|727082.2|728088.4|727088.4|727981.4|726981.4|36
1632904210000|2021-09-29 08:30:10|728080.4|727080.4|728082|727082|728084.8|727084.8|728075.8|727075.8|28
1632904220000|2021-09-29 08:30:20|728081.8|727081.8|728082.5|727082.5|728088.3|727088.3|728078.3|727078.3|30
1632904230000|2021-09-29 08:30:30|728079.9|727079.9|728098.8|727098.8|728111.9|727111.9|728079.7|727079.7|34
1632904240000|2021-09-29 08:30:40|728096.8|727096.8|728095.7|727095.7|728104.4|727104.4|728095.2|727095.2|31
1632904250000|2021-09-29 08:30:50|728098.9|727098.9|728075.4|727075.4|728098.9|727098.9|728075.4|727075.4|28
1632904260000|2021-09-29 08:31:00|728085.7|727085.7|728154.4|727154.4|728158.6|727158.6|728072.8|727072.8|32
1632904270000|2021-09-29 08:31:10|728156|727156|728146.6|727146.6|728156|727156|728136.8|727136.8|38
1632904280000|2021-09-29 08:31:20|728146.1|727146.1|728142.2|727142.2|728148.8|727148.8|728136.9|727136.9|21
1632904290000|2021-09-29 08:31:30|728137.3|727137.3|728129|727129|728140.9|727140.9|728129|727129|25
1632904300000|2021-09-29 08:31:40|728130.7|727130.7|728104.4|727104.4|728131.9|727131.9|728104.3|727104.3|33
1632904310000|2021-09-29 08:31:50|728103.8|727103.8|728081|727081|728114.7|727114.7|728069.5|727069.5|36
1632904320000|2021-09-29 08:32:00|728080.6|727080.6|728095.2|727095.2|728107.8|727107.8|728030.2|727030.2|32
1632904330000|2021-09-29 08:32:10|728089|727089|728120.5|727120.5|728132.9|727132.9|728080|727080|28
1632904340000|2021-09-29 08:32:20|728119.9|727119.9|728130.2|727130.2|728133.6|727133.6|728096.7|727096.7|34
1632904350000|2021-09-29 08:32:30|728132.1|727132.1|728133.1|727133.1|728136.1|727136.1|728123.6|727123.6|25
1632904360000|2021-09-29 08:32:40|728134.5|727134.5|728188.1|727188.1|728188.1|727188.1|728134.1|727134.1|29
1632904370000|2021-09-29 08:32:50|728187.3|727187.3|728166|727166|728187.5|727187.5|728164.1|727164.1|28
1632904380000|2021-09-29 08:33:00|728164.7|727164.7|728078.7|727078.7|728173.1|727173.1|728077.3|727077.3|34
1632904390000|2021-09-29 08:33:10|728078.9|727078.9|728115.3|727115.3|728130|727130|728074|727074|34
1632904400000|2021-09-29 08:33:20|728114.6|727114.6|728124.8|727124.8|728128|727128|728110.8|727110.8|24
1632904410000|2021-09-29 08:33:30|728126.7|727126.7|728087.5|727087.5|728126.7|727126.7|728080.9|727080.9|21
1632904420000|2021-09-29 08:33:40|728082.5|727082.5|728112|727112|728117.8|727117.8|728053|727053|35
1632904430000|2021-09-29 08:33:50|728111.5|727111.5|728101.4|727101.4|728113.9|727113.9|728097.6|727097.6|30
1632904440000|2021-09-29 08:34:00|728102.6|727102.6|728047.6|727047.6|728111.9|727111.9|728014.5|727014.5|37
1632904450000|2021-09-29 08:34:10|728049|727049|728100.7|727100.7|728108|727108|728049|727049|32
1632904460000|2021-09-29 08:34:20|728100.6|727100.6|728051.7|727051.7|728100.6|727100.6|728036.2|727036.2|30
1632904470000|2021-09-29 08:34:30|728049.5|727049.5|728050.2|727050.2|728052.7|727052.7|728043.7|727043.7|23
1632904480000|2021-09-29 08:34:40|728049.7|727049.7|728052.7|727052.7|728063.3|727063.3|728032.5|727032.5|30
1632904490000|2021-09-29 08:34:50|728059|727059|728031.2|727031.2|728059|727059|728015.2|727015.2|25
1632904500000|2021-09-29 08:35:00|728033|727033|727990.7|726990.7|728033.2|727033.2|727990.4|726990.4|25
1632904510000|2021-09-29 08:35:10|727991.5|726991.5|728042.6|727042.6|728045.3|727045.3|727991.5|726991.5|32
1632904520000|2021-09-29 08:35:20|728042.1|727042.1|728079.5|727079.5|728084.4|727084.4|728037.6|727037.6|31
1632904530000|2021-09-29 08:35:30|728079.2|727079.2|728162.5|727162.5|728176.3|727176.3|728079.2|727079.2|30
1632904540000|2021-09-29 08:35:40|728160.7|727160.7|728147.3|727147.3|728160.7|727160.7|728131.9|727131.9|26
1632904550000|2021-09-29 08:35:50|728147.4|727147.4|728110.5|727110.5|728147.4|727147.4|728108.3|727108.3|28
1632904560000|2021-09-29 08:36:00|728101.6|727101.6|728132.9|727132.9|728138.5|727138.5|728092.7|727092.7|29
1632904570000|2021-09-29 08:36:10|728132.6|727132.6|728158.7|727158.7|728181.4|727181.4|728123|727123|28
1632904580000|2021-09-29 08:36:20|728155|727155|728170.3|727170.3|728170.3|727170.3|728154.2|727154.2|25
1632904590000|2021-09-29 08:36:30|728173.2|727173.2|728165.9|727165.9|728177.7|727177.7|728165.9|727165.9|19
1632904600000|2021-09-29 08:36:40|728174.1|727174.1|728184.3|727184.3|728188.3|727188.3|728168.4|727168.4|26
1632904610000|2021-09-29 08:36:50|728178.7|727178.7|728169.5|727169.5|728187|727187|728167.8|727167.8|27
1632904620000|2021-09-29 08:37:00|728169.2|727169.2|728097|727097|728169.2|727169.2|728096.7|727096.7|28
1632904630000|2021-09-29 08:37:10|728098.6|727098.6|728116|727116|728118.4|727118.4|728097.4|727097.4|31
1632904640000|2021-09-29 08:37:20|728115.8|727115.8|728104.1|727104.1|728115.8|727115.8|728104.1|727104.1|22
1632904650000|2021-09-29 08:37:30|728103.6|727103.6|728104.1|727104.1|728108|727108|728091.7|727091.7|27
1632904660000|2021-09-29 08:37:40|728104.9|727104.9|728127.4|727127.4|728139.6|727139.6|728101.1|727101.1|27
1632904670000|2021-09-29 08:37:50|728126.3|727126.3|728127.8|727127.8|728156|727156|728124.6|727124.6|31
1632904680000|2021-09-29 08:38:00|728125.4|727125.4|728125.6|727125.6|728135|727135|728105.7|727105.7|29
1632904690000|2021-09-29 08:38:10|728129.8|727129.8|728139.6|727139.6|728167|727167|728103.8|727103.8|30
1632904700000|2021-09-29 08:38:20|728149.2|727149.2|728092.6|727092.6|728153.9|727153.9|728087.3|727087.3|22
1632904710000|2021-09-29 08:38:30|728107.9|727107.9|728120.8|727120.8|728120.8|727120.8|728094.1|727094.1|27
1632904720000|2021-09-29 08:38:40|728114|727114|728199.7|727199.7|728199.7|727199.7|728112.8|727112.8|25
1632904730000|2021-09-29 08:38:50|728189.2|727189.2|728221.3|727221.3|728231.7|727231.7|728187.2|727187.2|36
1632904740000|2021-09-29 08:39:00|728211.1|727211.1|728245.2|727245.2|728257.6|727257.6|728211.1|727211.1|36
1632904750000|2021-09-29 08:39:10|728249.8|727249.8|728280.5|727280.5|728280.5|727280.5|728249.6|727249.6|26
1632904760000|2021-09-29 08:39:20|728272.4|727272.4|728243.5|727243.5|728273.4|727273.4|728202.3|727202.3|29
1632904770000|2021-09-29 08:39:30|728243.1|727243.1|728314.2|727314.2|728327.3|727327.3|728241|727241|36
1632904780000|2021-09-29 08:39:40|728316.1|727316.1|728326|727326|728337.4|727337.4|728312.4|727312.4|27
1632904790000|2021-09-29 08:39:50|728328.9|727328.9|728341.7|727341.7|728342.4|727342.4|728323.1|727323.1|30
1632904800000|2021-09-29 08:40:00|728341|727341|728408.7|727408.7|728414.8|727414.8|728332.5|727332.5|30
1632904810000|2021-09-29 08:40:10|728396.9|727396.9|728395.9|727395.9|728404.3|727404.3|728387.1|727387.1|32
1632904820000|2021-09-29 08:40:20|728396.1|727396.1|728382.3|727382.3|728396.9|727396.9|728366.2|727366.2|29
1632904830000|2021-09-29 08:40:30|728384.8|727384.8|728341.3|727341.3|728387.5|727387.5|728331.9|727331.9|37
1632904840000|2021-09-29 08:40:40|728340.8|727340.8|728356.1|727356.1|728362.4|727362.4|728340.8|727340.8|17
1632904850000|2021-09-29 08:40:50|728359.2|727359.2|728360.7|727360.7|728364.5|727364.5|728334.1|727334.1|30
1632904860000|2021-09-29 08:41:00|728376.6|727376.6|728353.6|727353.6|728376.7|727376.7|728351.7|727351.7|27
1632904870000|2021-09-29 08:41:10|728353|727353|728365.8|727365.8|728369|727369|728345.1|727345.1|26
1632904880000|2021-09-29 08:41:20|728365.4|727365.4|728340.1|727340.1|728366.6|727366.6|728331.6|727331.6|28
1632904890000|2021-09-29 08:41:30|728340.7|727340.7|728346.5|727346.5|728346.5|727346.5|728337.8|727337.8|28
1632904900000|2021-09-29 08:41:40|728346.4|727346.4|728365|727365|728365|727365|728340.7|727340.7|24
1632904910000|2021-09-29 08:41:50|728362.7|727362.7|728354.3|727354.3|728363.6|727363.6|728350.3|727350.3|31
1632904920000|2021-09-29 08:42:00|728349.6|727349.6|728279.6|727279.6|728353.6|727353.6|728279.6|727279.6|30
1632904930000|2021-09-29 08:42:10|728259.1|727259.1|728265.2|727265.2|728265.5|727265.5|728251.9|727251.9|25
1632904940000|2021-09-29 08:42:20|728264.9|727264.9|728284.4|727284.4|728290.2|727290.2|728261.6|727261.6|32
1632904950000|2021-09-29 08:42:30|728283.6|727283.6|728310.9|727310.9|728313.2|727313.2|728281.9|727281.9|19
1632904960000|2021-09-29 08:42:40|728310.6|727310.6|728265.8|727265.8|728310.6|727310.6|728259.5|727259.5|31
1632904970000|2021-09-29 08:42:50|728261.4|727261.4|728244.6|727244.6|728263.3|727263.3|728214.8|727214.8|37
1632904980000|2021-09-29 08:43:00|728245.9|727245.9|728273.4|727273.4|728278.5|727278.5|728242.6|727242.6|36
1632904990000|2021-09-29 08:43:10|728273.5|727273.5|728426.4|727426.4|728433.8|727433.8|728272.9|727272.9|32
1632905000000|2021-09-29 08:43:20|728430.5|727430.5|728414.5|727414.5|728444.4|727444.4|728405.3|727405.3|35
1632905010000|2021-09-29 08:43:30|728415.6|727415.6|728397.5|727397.5|728418.7|727418.7|728395.5|727395.5|29
1632905020000|2021-09-29 08:43:40|728396.3|727396.3|728396.9|727396.9|728399.9|727399.9|728396.3|727396.3|19
1632905030000|2021-09-29 08:43:50|728395.4|727395.4|728395|727395|728401.8|727401.8|728366.3|727366.3|37
1632905040000|2021-09-29 08:44:00|728398.3|727398.3|728384.5|727384.5|728398.3|727398.3|728365.2|727365.2|31
1632905050000|2021-09-29 08:44:10|728390.1|727390.1|728353.1|727353.1|728407.5|727407.5|728342.9|727342.9|33
1632905060000|2021-09-29 08:44:20|728352.8|727352.8|728428.4|727428.4|728446|727446|728341.7|727341.7|33
1632905070000|2021-09-29 08:44:30|728426|727426|728415.9|727415.9|728436.2|727436.2|728412.1|727412.1|26
1632905080000|2021-09-29 08:44:40|728414.1|727414.1|728504.1|727504.1|728531.6|727531.6|728405.9|727405.9|35
1632905090000|2021-09-29 08:44:50|728511|727511|728513.8|727513.8|728520.7|727520.7|728506.9|727506.9|29
1632905100000|2021-09-29 08:45:00|728518.7|727518.7|728447.9|727447.9|728528.4|727528.4|728447.9|727447.9|33
1632905110000|2021-09-29 08:45:10|728447.7|727447.7|728397.2|727397.2|728873|727449.3|728388.8|726865.4|36
1632905120000|2021-09-29 08:45:20|728391.9|727391.9|728381.7|727381.7|728407.5|727407.5|728377.7|727377.7|27
1632905130000|2021-09-29 08:45:30|728382.8|727382.8|728386.3|727386.3|728390.4|727390.4|728366.4|727366.4|20
1632905140000|2021-09-29 08:45:40|728382.7|727382.7|728373.2|727373.2|728385.9|727385.9|728373.2|727373.2|13
1632905150000|2021-09-29 08:45:50|728371.6|727371.6|728439.5|727439.5|728444.7|727444.7|728371.6|727371.6|24
1632905160000|2021-09-29 08:46:00|728441.9|727441.9|728358.2|727358.2|728483.2|727483.2|728358.2|727358.2|35
1632905170000|2021-09-29 08:46:10|728358|727358|728368.2|727368.2|728377.4|727377.4|728342.7|727342.7|37
1632905180000|2021-09-29 08:46:20|728369|727369|728435.3|727435.3|728465.4|727465.4|728368|727368|30
1632905190000|2021-09-29 08:46:30|728425.1|727425.1|728377.3|727377.3|728432.3|727432.3|728368.8|727368.8|29
1632905200000|2021-09-29 08:46:40|728367|727367|728339.7|727339.7|728367|727367|728330.6|727330.6|31
1632905210000|2021-09-29 08:46:50|728339.1|727339.1|728417.8|727417.8|728417.8|727417.8|728338.7|727338.7|25
1632905220000|2021-09-29 08:47:00|728426.3|727426.3|728470.7|727470.7|728502.7|727502.7|728424.5|727424.5|36
1632905230000|2021-09-29 08:47:10|728471.9|727471.9|728470.7|727470.7|728478.9|727478.9|728470.7|727470.7|28
1632905240000|2021-09-29 08:47:20|728469.7|727469.7|728428.9|727428.9|728470.4|727470.4|728428.9|727428.9|23
1632905250000|2021-09-29 08:47:30|728425.7|727425.7|728367.2|727367.2|728433.3|727433.3|728350.4|727350.4|31
1632905260000|2021-09-29 08:47:40|728366.7|727366.7|728379.4|727379.4|728382.3|727382.3|728359.6|727359.6|33
1632905270000|2021-09-29 08:47:50|728380.2|727380.2|728358.2|727358.2|728396.3|727396.3|728352.8|727352.8|32
1632905280000|2021-09-29 08:48:00|728365.7|727365.7|728343.2|727343.2|728367.5|727367.5|728343.2|727343.2|37
1632905290000|2021-09-29 08:48:10|728341.2|727341.2|728379.6|727379.6|728392|727392|728341.2|727341.2|33
1632905300000|2021-09-29 08:48:20|728381|727381|728390.2|727390.2|728398.2|727398.2|728378.1|727378.1|31
1632905310000|2021-09-29 08:48:30|728391.4|727391.4|728409.9|727409.9|728419|727419|728386.9|727386.9|33
1632905320000|2021-09-29 08:48:40|728410.2|727410.2|728386.1|727386.1|728411.9|727411.9|728377.1|727377.1|31
1632905330000|2021-09-29 08:48:50|728386.7|727386.7|728344.4|727344.4|728390.2|727390.2|728342.5|727342.5|28
1632905340000|2021-09-29 08:49:00|728343|727343|728323.1|727323.1|728345.1|727345.1|728323.1|727323.1|29
1632905350000|2021-09-29 08:49:10|728329.2|727329.2|728340.2|727340.2|728341.4|727341.4|728326.9|727326.9|23
1632905360000|2021-09-29 08:49:20|728351.2|727351.2|728345.9|727345.9|728357.9|727357.9|728345.5|727345.5|24
1632905370000|2021-09-29 08:49:30|728347.8|727347.8|728327.5|727327.5|728348|727348|728322|727322|24
1632905380000|2021-09-29 08:49:40|728327.4|727327.4|728330.8|727330.8|728334.4|727334.4|728325.3|727325.3|21
1632905390000|2021-09-29 08:49:50|728330|727330|728308.6|727308.6|728330.7|727330.7|728288.1|727288.1|23
1632905400000|2021-09-29 08:50:00|728306.6|727306.6|728252.3|727252.3|728313.8|727313.8|728242.3|727242.3|32
1632905410000|2021-09-29 08:50:10|728260.5|727260.5|728259.3|727259.3|728270.8|727270.8|728238.6|727238.6|32
1632905420000|2021-09-29 08:50:20|728253.1|727253.1|728264.8|727264.8|728267.5|727267.5|728248.4|727248.4|33
1632905430000|2021-09-29 08:50:30|728263.8|727263.8|728258.4|727258.4|728291.3|727291.3|728258.4|727258.4|30
1632905440000|2021-09-29 08:50:40|728242.6|727242.6|728212.2|727212.2|728242.6|727242.6|728192.6|727192.6|34
1632905450000|2021-09-29 08:50:50|728214.8|727214.8|728188.6|727188.6|728226|727226|728183.3|727183.3|31
1632905460000|2021-09-29 08:51:00|728186.1|727186.1|728177.5|727177.5|728188.2|727188.2|728170.5|727170.5|27
1632905470000|2021-09-29 08:51:10|728181|727181|728136.2|727136.2|728183.6|727183.6|728136.2|727136.2|19
1632905480000|2021-09-29 08:51:20|728137.2|727137.2|728154.5|727154.5|728162|727162|728137.2|727137.2|29
1632905490000|2021-09-29 08:51:30|728155.1|727155.1|728201.5|727201.5|728204|727204|728154.3|727154.3|34
1632905500000|2021-09-29 08:51:40|728201.9|727201.9|728204.8|727204.8|728206.9|727206.9|728196.6|727196.6|30
1632905510000|2021-09-29 08:51:50|728212.4|727212.4|728273.3|727273.3|728274|727274|728210|727210|33
1632905520000|2021-09-29 08:52:00|728268|727268|728261.3|727261.3|728295.6|727295.6|728261.3|727261.3|32
1632905530000|2021-09-29 08:52:10|728260.5|727260.5|728258.2|727258.2|728269.4|727269.4|728254.1|727254.1|26
1632905540000|2021-09-29 08:52:20|728252.2|727252.2|728244.3|727244.3|728257.5|727257.5|728239.6|727239.6|23
1632905550000|2021-09-29 08:52:30|728243.9|727243.9|728164|727164|728246.8|727246.8|728164|727164|23
1632905560000|2021-09-29 08:52:40|728163.5|727163.5|728145.2|727145.2|728164.5|727164.5|728145.2|727145.2|18
1632905570000|2021-09-29 08:52:50|728142.7|727142.7|728147.2|727147.2|728156.8|727156.8|728139.9|727139.9|25
1632905580000|2021-09-29 08:53:00|728147.4|727147.4|728175.8|727175.8|728175.8|727175.8|728145.1|727145.1|31
1632905590000|2021-09-29 08:53:10|728177.8|727177.8|728144|727144|728179.7|727179.7|728144|727144|31
1632905600000|2021-09-29 08:53:20|728142.5|727142.5|728147.7|727147.7|728150.9|727150.9|728122.7|727122.7|34
1632905610000|2021-09-29 08:53:30|728147.9|727147.9|728148.7|727148.7|728153.2|727153.2|728137|727137|26
1632905620000|2021-09-29 08:53:40|728144.7|727144.7|728154.9|727154.9|728157.1|727157.1|728143|727143|25
1632905630000|2021-09-29 08:53:50|728154.7|727154.7|728218.8|727218.8|728218.8|727218.8|728152.3|727152.3|30
1632905640000|2021-09-29 08:54:00|728224.9|727224.9|728227.1|727227.1|728243.9|727243.9|728215.1|727215.1|28
1632905650000|2021-09-29 08:54:10|728227.5|727227.5|728224.8|727224.8|728227.5|727227.5|728211.8|727211.8|28
1632905660000|2021-09-29 08:54:20|728226|727226|728260.7|727260.7|728270.7|727270.7|728203.2|727203.2|37
1632905670000|2021-09-29 08:54:30|728262.4|727262.4|728330.8|727330.8|728835.2|727334.1|728248.1|726827.7|36
1632905680000|2021-09-29 08:54:40|728330.7|727330.7|728314.8|727314.8|728337.6|727337.6|728314.8|727314.8|33
1632905690000|2021-09-29 08:54:50|728313.1|727313.1|728312.4|727312.4|728320.6|727320.6|728286.9|727286.9|38
1632905700000|2021-09-29 08:55:00|728302.1|727302.1|728281|727281|728308.9|727308.9|728255.6|727255.6|30
1632905710000|2021-09-29 08:55:10|728278.8|727278.8|728281.2|727281.2|728282|727282|728271.1|727271.1|35
1632905720000|2021-09-29 08:55:20|728281.4|727281.4|728274.5|727274.5|728286.7|727286.7|728264.6|727264.6|28
1632905730000|2021-09-29 08:55:30|728280.9|727280.9|728281.1|727281.1|728288.1|727288.1|728277.6|727277.6|36
1632905740000|2021-09-29 08:55:40|728280.6|727280.6|728269|727269|728775.8|727282.1|728266.7|726770.9|33
1632905750000|2021-09-29 08:55:50|728267.4|727267.4|728276|727276|728281|727281|728267.4|727267.4|31
1632905760000|2021-09-29 08:56:00|728273.2|727273.2|728240.2|727240.2|728273.2|727273.2|728238.1|727238.1|31
1632905770000|2021-09-29 08:56:10|728239.2|727239.2|728248.5|727248.5|728248.5|727248.5|728232|727232|30
1632905780000|2021-09-29 08:56:20|728247.8|727247.8|728158.4|727158.4|728253.7|727253.7|728144.9|727144.9|33
1632905790000|2021-09-29 08:56:30|728157.6|727157.6|728172.1|727172.1|728180.2|727180.2|728151.5|727151.5|21
1632905800000|2021-09-29 08:56:40|728169.9|727169.9|728121|727121|728169.9|727169.9|728121|727121|29
1632905810000|2021-09-29 08:56:50|728124.7|727124.7|728117.4|727117.4|728130.1|727130.1|728112.1|727112.1|32
1632905820000|2021-09-29 08:57:00|728117.8|727117.8|728090.7|727090.7|728117.8|727117.8|728087.5|727087.5|27
1632905830000|2021-09-29 08:57:10|728091.2|727091.2|728150.7|727150.7|728159.6|727159.6|728090.1|727090.1|31
1632905840000|2021-09-29 08:57:20|728155.5|727155.5|728120.1|727120.1|728155.5|727155.5|728097.3|727097.3|29
1632905850000|2021-09-29 08:57:30|728113.2|727113.2|728130.4|727130.4|728630.3|727155.6|728113.2|726630.3|32
1632905860000|2021-09-29 08:57:40|728127.8|727127.8|728120.1|727120.1|728130.6|727130.6|728119|727119|29
1632905870000|2021-09-29 08:57:50|728124.2|727124.2|728147.5|727147.5|728168.2|727168.2|728124.2|727124.2|30
1632905880000|2021-09-29 08:58:00|728145.4|727145.4|728191.7|727191.7|728198.3|727198.3|728145.4|727145.4|27
1632905890000|2021-09-29 08:58:10|728190.3|727190.3|728161.2|727161.2|728193.5|727193.5|728160.5|727160.5|24
1632905900000|2021-09-29 08:58:20|728159.3|727159.3|728171.5|727171.5|728176.8|727176.8|728158.7|727158.7|21
1632905910000|2021-09-29 08:58:30|728159.7|727159.7|728151|727151|728166.6|727166.6|728141.3|727141.3|29
1632905920000|2021-09-29 08:58:40|728152.1|727152.1|728138.4|727138.4|728155.1|727155.1|728134.7|727134.7|22
1632905930000|2021-09-29 08:58:50|728136.9|727136.9|728156.2|727156.2|728164.2|727164.2|728136.9|727136.9|25
1632905940000|2021-09-29 08:59:00|728128.1|727128.1|728137.6|727137.6|728141.8|727141.8|728113|727113|35
1632905950000|2021-09-29 08:59:10|728147.9|727147.9|728167.1|727167.1|728181.6|727181.6|728147.9|727147.9|29
1632905960000|2021-09-29 08:59:20|728156.6|727156.6|728161.8|727161.8|728161.8|727161.8|728138.7|727138.7|21
1632905970000|2021-09-29 08:59:30|728154.1|727154.1|728150|727150|728160.3|727160.3|728147.5|727147.5|26
1632905980000|2021-09-29 08:59:40|728150.3|727150.3|728170|727170|728175.9|727175.9|728148.7|727148.7|23
1632905990000|2021-09-29 08:59:50|728659.2|726659.2|728649.5|726649.5|728708.5|727168.6|728151.3|726649.5|24
1632906000000|2021-09-29 09:00:00|728642.5|726642.5|728015.2|727015.2|728642.5|727069.2|728007.6|726583.2|33
1632906010000|2021-09-29 09:00:10|728015|727015|728016.6|727016.6|728023.4|727023.4|728010.6|727010.6|23
1632906020000|2021-09-29 09:00:20|728016.2|727016.2|727967.9|726967.9|728016.8|727016.8|727965.2|726965.2|33
1632906030000|2021-09-29 09:00:30|727970.2|726970.2|727967.9|726967.9|727970.9|726970.9|727963.1|726963.1|27
1632906040000|2021-09-29 09:00:40|727968|726968|727965.5|726965.5|727968|726968|727965.5|726965.5|19
1632906050000|2021-09-29 09:00:50|727968.5|726968.5|727975|726975|727988.7|726988.7|727967.8|726967.8|23
1632906060000|2021-09-29 09:01:00|727972.3|726972.3|727983.7|726983.7|727985.6|726985.6|727966.4|726966.4|23
1632906070000|2021-09-29 09:01:10|727980.6|726980.6|728405.8|726405.8|728405.8|726984.4|727870.8|726405.8|20
1632906080000|2021-09-29 09:01:20|728406|726406|727962.8|726962.8|728406|726968.4|727930.7|726395.9|26
1632906090000|2021-09-29 09:01:30|727963.1|726963.1|727981.5|726981.5|727993|726993|727958.4|726958.4|34
1632906100000|2021-09-29 09:01:40|727981.2|726981.2|727953.8|726953.8|727982.4|726982.4|727951.8|726951.8|27
1632906110000|2021-09-29 09:01:50|727962.6|726962.6|727974.1|726974.1|727981.4|726981.4|727956.3|726956.3|30
1632906120000|2021-09-29 09:02:00|727973.8|726973.8|728003|727003|728020.2|727020.2|727973.8|726973.8|32
1632906130000|2021-09-29 09:02:10|728003.4|727003.4|728012.7|727012.7|728014|727014|728002.4|727002.4|31
1632906140000|2021-09-29 09:02:20|728012.9|727012.9|728007.1|727007.1|728014.8|727014.8|728007.1|727007.1|27
1632906150000|2021-09-29 09:02:30|728006.9|727006.9|728048.3|727048.3|728057.1|727057.1|728004.8|727004.8|31
1632906160000|2021-09-29 09:02:40|728048|727048|728041.9|727041.9|728049|727049|728037.3|727037.3|25
1632906170000|2021-09-29 09:02:50|728041.1|727041.1|728007.9|727007.9|728075.4|727075.4|728007.9|727007.9|29
1632906180000|2021-09-29 09:03:00|728014.4|727014.4|728057|727057|728058.6|727058.6|728006.2|727006.2|31
1632906190000|2021-09-29 09:03:10|728056.5|727056.5|728078.8|727078.8|728078.8|727078.8|728049.5|727049.5|32
1632906200000|2021-09-29 09:03:20|728078.2|727078.2|728538|726538|728541.3|727078.2|728023.7|726532.8|31
1632906210000|2021-09-29 09:03:30|728536.6|726536.6|728529.4|726529.4|728539.6|726539.6|728528.1|726528.1|22
1632906220000|2021-09-29 09:03:40|728528.4|726528.4|728077.1|727077.1|728528.4|727083.5|728025.1|726528.4|28
1632906230000|2021-09-29 09:03:50|728074|727074|728056.9|727056.9|728074.7|727074.7|728038.8|727038.8|28
1632906240000|2021-09-29 09:04:00|728054.3|727054.3|728009.4|727009.4|728054.3|727054.3|727995.5|726995.5|34
1632906250000|2021-09-29 09:04:10|728009.8|727009.8|728049|727049|728054.4|727054.4|728009.8|727009.8|21
1632906260000|2021-09-29 09:04:20|728050.6|727050.6|728008|727008|728076.7|727076.7|727998.8|726998.8|29
1632906270000|2021-09-29 09:04:30|728018.9|727018.9|728041.1|727041.1|728043.8|727043.8|728016.6|727016.6|34
1632906280000|2021-09-29 09:04:40|728040.4|727040.4|728037|727037|728052.6|727052.6|728029.1|727029.1|30
1632906290000|2021-09-29 09:04:50|728038.1|727038.1|728053.1|727053.1|728056|727056|728033.3|727033.3|25
1632906300000|2021-09-29 09:05:00|728056.9|727056.9|728060|727060|728064.9|727064.9|728042.4|727042.4|32
1632906310000|2021-09-29 09:05:10|728060.2|727060.2|728074.4|727074.4|728079.1|727079.1|728054.1|727054.1|28
1632906320000|2021-09-29 09:05:20|728073.5|727073.5|728118.7|727118.7|728132.5|727132.5|728073.5|727073.5|39
1632906330000|2021-09-29 09:05:30|728124.5|727124.5|728102.9|727102.9|728124.5|727124.5|728092.9|727092.9|36
1632906340000|2021-09-29 09:05:40|728104.8|727104.8|728101.7|727101.7|728124.5|727124.5|728101.7|727101.7|37
1632906350000|2021-09-29 09:05:50|728102.5|727102.5|728138.6|727138.6|728143.2|727143.2|728089|727089|32
1632906360000|2021-09-29 09:06:00|728139|727139|728098.3|727098.3|728139|727139|728098.3|727098.3|33
1632906370000|2021-09-29 09:06:10|728095.4|727095.4|728080.2|727080.2|728099.6|727099.6|728073.1|727073.1|28
1632906380000|2021-09-29 09:06:20|728079.1|727079.1|728058.4|727058.4|728090.4|727090.4|728052.3|727052.3|34
1632906390000|2021-09-29 09:06:30|728053|727053|728055.5|727055.5|728075.9|727075.9|728053|727053|31
1632906400000|2021-09-29 09:06:40|728039.7|727039.7|728053.7|727053.7|728062.2|727062.2|728020.7|727020.7|34
1632906410000|2021-09-29 09:06:50|728050|727050|728065.3|727065.3|728077.5|727077.5|728045.5|727045.5|33
1632906420000|2021-09-29 09:07:00|728067.6|727067.6|728062.8|727062.8|728082|727082|728054.6|727054.6|35
1632906430000|2021-09-29 09:07:10|728061.3|727061.3|728057.1|727057.1|728066.9|727066.9|728052.9|727052.9|28
1632906440000|2021-09-29 09:07:20|728055.5|727055.5|728095.8|727095.8|728106.4|727106.4|728055|727055|32
1632906450000|2021-09-29 09:07:30|728084.9|727084.9|728133.3|727133.3|728139.5|727139.5|728084.9|727084.9|25
1632906460000|2021-09-29 09:07:40|728135.4|727135.4|728117.1|727117.1|728135.6|727135.6|728105|727105|22
1632906470000|2021-09-29 09:07:50|728104.4|727104.4|728078.8|727078.8|728104.4|727104.4|728077.9|727077.9|22
1632906480000|2021-09-29 09:08:00|728080.7|727080.7|728095.1|727095.1|728100.2|727100.2|728077|727077|28
1632906490000|2021-09-29 09:08:10|728095.7|727095.7|728083.4|727083.4|728096.7|727096.7|728080.6|727080.6|28
1632906500000|2021-09-29 09:08:20|728083.8|727083.8|728051|727051|728096.3|727096.3|728050.8|727050.8|26
1632906510000|2021-09-29 09:08:30|728053.6|727053.6|727991.1|726991.1|728053.6|727053.6|727988.5|726988.5|33
1632906520000|2021-09-29 09:08:40|727992.6|726992.6|727952.4|726952.4|727992.6|726992.6|727951.2|726951.2|30
1632906530000|2021-09-29 09:08:50|727940.3|726940.3|727927.6|726927.6|727952.8|726952.8|727904.6|726904.6|31
1632906540000|2021-09-29 09:09:00|727925.5|726925.5|727974.8|726974.8|727974.8|726974.8|727915.8|726915.8|36
1632906550000|2021-09-29 09:09:10|727977.5|726977.5|727964.2|726964.2|727998|726998|727949.8|726949.8|34
1632906560000|2021-09-29 09:09:20|727964.6|726964.6|727975.5|726975.5|727979.5|726979.5|727960.3|726960.3|24
1632906570000|2021-09-29 09:09:30|727981.5|726981.5|727986.5|726986.5|727988.2|726988.2|727975.9|726975.9|25
1632906580000|2021-09-29 09:09:40|727980.2|726980.2|727992.4|726992.4|727992.9|726992.9|727975.7|726975.7|31
1632906590000|2021-09-29 09:09:50|727994.6|726994.6|728108.1|727108.1|728108.1|727108.1|727994.6|726994.6|36
1632906600000|2021-09-29 09:10:00|728108.2|727108.2|728073.3|727073.3|728108.2|727108.2|728073.1|727073.1|30
1632906610000|2021-09-29 09:10:10|728072.6|727072.6|728067.5|727067.5|728077.6|727077.6|728063.6|727063.6|23
1632906620000|2021-09-29 09:10:20|728068.5|727068.5|728079|727079|728083.5|727083.5|728068.3|727068.3|26
1632906630000|2021-09-29 09:10:30|728075.2|727075.2|728086.7|727086.7|728086.7|727086.7|728075.1|727075.1|25
1632906640000|2021-09-29 09:10:40|728079.7|727079.7|728077.4|727077.4|728087.7|727087.7|728076.8|727076.8|27
1632906650000|2021-09-29 09:10:50|728081|727081|728075.5|727075.5|728084.3|727084.3|728075.5|727075.5|27
1632906660000|2021-09-29 09:11:00|728075.9|727075.9|728079|727079|728079.7|727079.7|728075|727075|26
1632906670000|2021-09-29 09:11:10|728078.2|727078.2|728067.5|727067.5|728087.2|727087.2|728057.6|727057.6|28
1632906680000|2021-09-29 09:11:20|728067.4|727067.4|728072.2|727072.2|728072.2|727072.2|728062.6|727062.6|17
1632906690000|2021-09-29 09:11:30|728074.8|727074.8|728074.4|727074.4|728079.8|727079.8|728067.3|727067.3|22
1632906700000|2021-09-29 09:11:40|728074.2|727074.2|728077.5|727077.5|728100|727100|728074|727074|18
1632906710000|2021-09-29 09:11:50|728075.7|727075.7|728075.1|727075.1|728078.7|727078.7|728074.9|727074.9|27
1632906720000|2021-09-29 09:12:00|728076.7|727076.7|728058.1|727058.1|728078.4|727078.4|728045.1|727045.1|36
1632906730000|2021-09-29 09:12:10|728058.6|727058.6|728044.7|727044.7|728067.8|727067.8|728042.5|727042.5|37
1632906740000|2021-09-29 09:12:20|728046|727046|728064.2|727064.2|728066.6|727066.6|728045.8|727045.8|33
1632906750000|2021-09-29 09:12:30|728061.4|727061.4|728061.7|727061.7|728066|727066|728057.8|727057.8|36
1632906760000|2021-09-29 09:12:40|728064.4|727064.4|728045.6|727045.6|728064.4|727064.4|728031.8|727031.8|36
1632906770000|2021-09-29 09:12:50|728046|727046|728060|727060|728060|727060|728020.6|727020.6|36
1632906780000|2021-09-29 09:13:00|728061.9|727061.9|728053.9|727053.9|728063.9|727063.9|728047.5|727047.5|28
1632906790000|2021-09-29 09:13:10|728058.1|727058.1|728046.1|727046.1|728059.1|727059.1|728029.2|727029.2|32
1632906800000|2021-09-29 09:13:20|728041.3|727041.3|727991.5|726991.5|728043|727043|727991.5|726991.5|30
1632906810000|2021-09-29 09:13:30|728001.4|727001.4|727984.9|726984.9|728001.4|727001.4|727983.3|726983.3|24
1632906820000|2021-09-29 09:13:40|727984.8|726984.8|727977.2|726977.2|727988.7|726988.7|727975.5|726975.5|25
1632906830000|2021-09-29 09:13:50|727976|726976|727994.5|726994.5|728009.3|727009.3|727976|726976|39
1632906840000|2021-09-29 09:14:00|727981.7|726981.7|728007.5|727007.5|728009.4|727009.4|727946.6|726946.6|38
1632906850000|2021-09-29 09:14:10|728008.9|727008.9|728065.6|727065.6|728075|727075|727991.9|726991.9|36
1632906860000|2021-09-29 09:14:20|728064.9|727064.9|728069.5|727069.5|728070.1|727070.1|728064.7|727064.7|26
1632906870000|2021-09-29 09:14:30|728068.7|727068.7|728065.8|727065.8|728072|727072|728062.5|727062.5|26
1632906880000|2021-09-29 09:14:40|728064.5|727064.5|728060.9|727060.9|728066.4|727066.4|728054.2|727054.2|18
1632906890000|2021-09-29 09:14:50|728061.2|727061.2|728054.8|727054.8|728066.7|727066.7|728053.9|727053.9|24
1632906900000|2021-09-29 09:15:00|728041.2|727041.2|728034.9|727034.9|728049|727049|728034.9|727034.9|24
1632906910000|2021-09-29 09:15:10|727989.5|726989.5|728017.4|727017.4|728020.4|727020.4|727950.1|726950.1|30
1632906920000|2021-09-29 09:15:20|728008.5|727008.5|728037.8|727037.8|728037.8|727037.8|728006.3|727006.3|26
1632906930000|2021-09-29 09:15:30|728038.4|727038.4|728009.9|727009.9|728040.5|727040.5|727992.8|726992.8|21
1632906940000|2021-09-29 09:15:40|728005.5|727005.5|728046.8|727046.8|728049.4|727049.4|728005.5|727005.5|31
1632906950000|2021-09-29 09:15:50|728044.9|727044.9|728034.9|727034.9|728045.7|727045.7|728024.7|727024.7|28
1632906960000|2021-09-29 09:16:00|728027.1|727027.1|728073.1|727073.1|728083.5|727083.5|728024.8|727024.8|30
1632906970000|2021-09-29 09:16:10|728071|727071|728071.1|727071.1|728079.2|727079.2|728066.3|727066.3|24
1632906980000|2021-09-29 09:16:20|728069.6|727069.6|728020.3|727020.3|728077.5|727077.5|728008.3|727008.3|26
1632906990000|2021-09-29 09:16:30|728020.7|727020.7|728031.6|727031.6|728064.2|727064.2|728020.6|727020.6|32
1632907000000|2021-09-29 09:16:40|728029.3|727029.3|728023.2|727023.2|728035.8|727035.8|728017.7|727017.7|26
1632907010000|2021-09-29 09:16:50|728009.1|727009.1|727992.9|726992.9|728009.1|727009.1|727989|726989|28
1632907020000|2021-09-29 09:17:00|727990.7|726990.7|727975|726975|727997.6|726997.6|727967.5|726967.5|27
1632907030000|2021-09-29 09:17:10|727988.5|726988.5|727977.7|726977.7|727996.9|726996.9|727968.6|726968.6|27
1632907040000|2021-09-29 09:17:20|727979.1|726979.1|727966|726966|727979.1|726979.1|727964.8|726964.8|26
1632907050000|2021-09-29 09:17:30|727966.1|726966.1|727999.2|726999.2|727999.2|726999.2|727964.8|726964.8|27
1632907060000|2021-09-29 09:17:40|727997.8|726997.8|727991.6|726991.6|727999.1|726999.1|727991.5|726991.5|19
1632907070000|2021-09-29 09:17:50|727991.3|726991.3|727999.2|726999.2|727999.2|726999.2|727982.4|726982.4|22
1632907080000|2021-09-29 09:18:00|728000.2|727000.2|727954|726954|728001.2|727001.2|727953.1|726953.1|35
1632907090000|2021-09-29 09:18:10|727949.8|726949.8|727930.9|726930.9|727951.4|726951.4|727924.1|726924.1|30
1632907100000|2021-09-29 09:18:20|727929.7|726929.7|727952.7|726952.7|727962.9|726962.9|727929.7|726929.7|26
1632907110000|2021-09-29 09:18:30|727950.5|726950.5|727973|726973|727980.8|726980.8|727949.4|726949.4|24
1632907120000|2021-09-29 09:18:40|727971|726971|727971.2|726971.2|727972.7|726972.7|727969|726969|26
1632907130000|2021-09-29 09:18:50|727971.3|726971.3|727956.7|726956.7|727972.5|726972.5|727952.9|726952.9|27
1632907140000|2021-09-29 09:19:00|727955.5|726955.5|727950.1|726950.1|727968|726968|727941.9|726941.9|35
1632907150000|2021-09-29 09:19:10|727954.4|726954.4|727969.4|726969.4|727978|726978|727950.1|726950.1|26
1632907160000|2021-09-29 09:19:20|727969.8|726969.8|727961.2|726961.2|727969.8|726969.8|727952.8|726952.8|19
1632907170000|2021-09-29 09:19:30|727960.8|726960.8|727960.4|726960.4|727964.9|726964.9|727958.8|726958.8|23
1632907180000|2021-09-29 09:19:40|727958.6|726958.6|727964.7|726964.7|727966.6|726966.6|727958.3|726958.3|22
1632907190000|2021-09-29 09:19:50|727961.7|726961.7|727896.8|726896.8|727962.2|726962.2|727894.5|726894.5|30
1632907200000|2021-09-29 09:20:00|727893.3|726893.3|727941.7|726941.7|727941.7|726941.7|727886.6|726886.6|38
1632907210000|2021-09-29 09:20:10|727943|726943|727949.2|726949.2|727958.6|726958.6|727936.2|726936.2|28
1632907220000|2021-09-29 09:20:20|727948.9|726948.9|727982|726982|727983.3|726983.3|727944.4|726944.4|27
1632907230000|2021-09-29 09:20:30|727981.9|726981.9|727981|726981|727984.9|726984.9|727978.9|726978.9|23
1632907240000|2021-09-29 09:20:40|727980.6|726980.6|727981.7|726981.7|727983.3|726983.3|727978|726978|25
1632907250000|2021-09-29 09:20:50|727980.1|726980.1|727988.7|726988.7|727988.7|726988.7|727978.2|726978.2|16
1632907260000|2021-09-29 09:21:00|727984.6|726984.6|727987.6|726987.6|727989.9|726989.9|727978.8|726978.8|26
1632907270000|2021-09-29 09:21:10|727986.4|726986.4|728008.9|727008.9|728009.7|727009.7|727986.4|726986.4|22
1632907280000|2021-09-29 09:21:20|728004.8|727004.8|728084.9|727084.9|728090.5|727090.5|727975.6|726975.6|32
1632907290000|2021-09-29 09:21:30|728083.4|727083.4|728103.8|727103.8|728107.6|727107.6|728083.4|727083.4|35
1632907300000|2021-09-29 09:21:40|728104.6|727104.6|728120|727120|728160.8|727160.8|728104.6|727104.6|36
1632907310000|2021-09-29 09:21:50|728115.9|727115.9|728112.5|727112.5|728117.5|727117.5|728102.6|727102.6|31
1632907320000|2021-09-29 09:22:00|728121.8|727121.8|728144.6|727144.6|728151.3|727151.3|728111.6|727111.6|33
1632907330000|2021-09-29 09:22:10|728141|727141|728134.9|727134.9|728143.3|727143.3|728115.8|727115.8|30
1632907340000|2021-09-29 09:22:20|728129.9|727129.9|728148.7|727148.7|728149.4|727149.4|728129.9|727129.9|20
1632907350000|2021-09-29 09:22:30|728148.2|727148.2|728158.3|727158.3|728166.9|727166.9|728147.6|727147.6|37
1632907360000|2021-09-29 09:22:40|728157.5|727157.5|728188.2|727188.2|728193.3|727193.3|728153.2|727153.2|32
1632907370000|2021-09-29 09:22:50|728192.6|727192.6|728191.5|727191.5|728212.6|727212.6|728178.6|727178.6|25
1632907380000|2021-09-29 09:23:00|728186.5|727186.5|728162|727162|728186.5|727186.5|728150.6|727150.6|32
1632907390000|2021-09-29 09:23:10|728162.7|727162.7|728146.3|727146.3|728204.9|727204.9|728143.2|727143.2|32
1632907400000|2021-09-29 09:23:20|728146.9|727146.9|728151.4|727151.4|728153.7|727153.7|728133.4|727133.4|26
1632907410000|2021-09-29 09:23:30|728149.3|727149.3|728119.4|727119.4|728151.7|727151.7|728102.4|727102.4|28
1632907420000|2021-09-29 09:23:40|728118.4|727118.4|728122.3|727122.3|728128.8|727128.8|728098.6|727098.6|25
1632907430000|2021-09-29 09:23:50|728125.5|727125.5|728134.7|727134.7|728153|727153|728115.7|727115.7|30
1632907440000|2021-09-29 09:24:00|728132.7|727132.7|728124.4|727124.4|728143.8|727143.8|728119.7|727119.7|23
1632907450000|2021-09-29 09:24:10|728126.7|727126.7|728128.1|727128.1|728134.9|727134.9|728123|727123|25
1632907460000|2021-09-29 09:24:20|728127.8|727127.8|728138.8|727138.8|728145|727145|728125.4|727125.4|23
1632907470000|2021-09-29 09:24:30|728139.8|727139.8|728160|727160|728160|727160|728135.1|727135.1|19
1632907480000|2021-09-29 09:24:40|728156.3|727156.3|728107.9|727107.9|728158.4|727158.4|728099.6|727099.6|17
1632907490000|2021-09-29 09:24:50|728106.6|727106.6|728115.3|727115.3|728115.3|727115.3|728106.4|727106.4|16
1632907500000|2021-09-29 09:25:00|728133.1|727133.1|728169.6|727169.6|728174|727174|728110.4|727110.4|31
1632907510000|2021-09-29 09:25:10|728169.8|727169.8|728144.7|727144.7|728170.2|727170.2|728141.7|727141.7|29
1632907520000|2021-09-29 09:25:20|728144.9|727144.9|728105.1|727105.1|728155.5|727155.5|728105.1|727105.1|28
1632907530000|2021-09-29 09:25:30|728097.6|727097.6|728141.4|727141.4|728147.5|727147.5|728096.5|727096.5|34
1632907540000|2021-09-29 09:25:40|728132.6|727132.6|728101.5|727101.5|728132.6|727132.6|728099.6|727099.6|27
1632907550000|2021-09-29 09:25:50|728101.4|727101.4|728097|727097|728103.1|727103.1|728090.8|727090.8|18
1632907560000|2021-09-29 09:26:00|728097.6|727097.6|728109.1|727109.1|728119.5|727119.5|728087.7|727087.7|21
1632907570000|2021-09-29 09:26:10|728112.9|727112.9|728101.9|727101.9|728112.9|727112.9|728093.9|727093.9|15
1632907580000|2021-09-29 09:26:20|728100.6|727100.6|728100|727100|728104.6|727104.6|728094.4|727094.4|11
1632907590000|2021-09-29 09:26:30|728098.6|727098.6|728113.8|727113.8|728116.7|727116.7|728085.1|727085.1|20
1632907600000|2021-09-29 09:26:40|728110.3|727110.3|728101|727101|728110.3|727110.3|728097.2|727097.2|18
1632907610000|2021-09-29 09:26:50|728101.5|727101.5|728097.6|727097.6|728103.1|727103.1|728094.9|727094.9|19
1632907620000|2021-09-29 09:27:00|728099.7|727099.7|728100.8|727100.8|728103.2|727103.2|728091|727091|19
1632907630000|2021-09-29 09:27:10|728101.1|727101.1|728103.6|727103.6|728109.8|727109.8|728097.9|727097.9|19
1632907640000|2021-09-29 09:27:20|728104|727104|728118|727118|728118.8|727118.8|728096.6|727096.6|16
1632907650000|2021-09-29 09:27:30|728118.2|727118.2|728064.2|727064.2|728120.5|727120.5|728051.8|727051.8|15
1632907660000|2021-09-29 09:27:40|728076.8|727076.8|728089.6|727089.6|728092.5|727092.5|728073|727073|18
1632907670000|2021-09-29 09:27:50|728087.3|727087.3|728090|727090|728092|727092|728085.2|727085.2|8
1632907680000|2021-09-29 09:28:00|728084.8|727084.8|728108.9|727108.9|728118.9|727118.9|728084.8|727084.8|14
1632907690000|2021-09-29 09:28:10|728112.3|727112.3|728094.2|727094.2|728112.4|727112.4|728094.2|727094.2|16
1632907700000|2021-09-29 09:28:20|728096.5|727096.5|728095.9|727095.9|728099|727099|728095.6|727095.6|18
1632907710000|2021-09-29 09:28:30|728097.9|727097.9|728087.4|727087.4|728099.6|727099.6|728080.2|727080.2|13
1632907720000|2021-09-29 09:28:40|728096.3|727096.3|728109.9|727109.9|728109.9|727109.9|728090.1|727090.1|23
1632907730000|2021-09-29 09:28:50|728108|727108|728108.4|727108.4|728110.3|727110.3|728097.9|727097.9|18
1632907740000|2021-09-29 09:29:00|728107|727107|728099.8|727099.8|728112.7|727112.7|728093.7|727093.7|17
1632907750000|2021-09-29 09:29:10|728099.9|727099.9|728100.5|727100.5|728114.3|727114.3|728096|727096|16
1632907760000|2021-09-29 09:29:20|728100.6|727100.6|728100.2|727100.2|728106.2|727106.2|728089|727089|20
1632907770000|2021-09-29 09:29:30|728092.1|727092.1|728100.4|727100.4|728114.8|727114.8|728083|727083|15
1632907780000|2021-09-29 09:29:40|728100.3|727100.3|728089.2|727089.2|728108.1|727108.1|728089.2|727089.2|15
1632907790000|2021-09-29 09:29:50|728098.1|727098.1|728092.7|727092.7|728105.1|727105.1|728089.4|727089.4|26
1632907800000|2021-09-29 09:30:00|728099|727099|728093.8|727093.8|728107.8|727107.8|728090.6|727090.6|21
1632907810000|2021-09-29 09:30:10|728093.9|727093.9|728101.4|727101.4|728113.3|727113.3|728093.4|727093.4|21
1632907820000|2021-09-29 09:30:20|728099.3|727099.3|728099.7|727099.7|728103.3|727103.3|728094.1|727094.1|16
1632907830000|2021-09-29 09:30:30|728117.9|727117.9|728117.8|727117.8|728117.9|727117.9|728106.6|727106.6|13
1632907840000|2021-09-29 09:30:40|728118.1|727118.1|728108.2|727108.2|728121.7|727121.7|728092.6|727092.6|18
1632907850000|2021-09-29 09:30:50|728111.2|727111.2|728111.3|727111.3|728114.9|727114.9|728083|727083|21
1632907860000|2021-09-29 09:31:00|728115.1|727115.1|728112.1|727112.1|728115.1|727115.1|728108.1|727108.1|23
1632907870000|2021-09-29 09:31:10|728111.1|727111.1|728108.5|727108.5|728154.3|727154.3|728108.5|727108.5|28
1632907880000|2021-09-29 09:31:20|728113.4|727113.4|728120.9|727120.9|728124.1|727124.1|728096.8|727096.8|26
1632907890000|2021-09-29 09:31:30|728119.4|727119.4|728117.6|727117.6|728119.9|727119.9|728115.6|727115.6|19
1632907900000|2021-09-29 09:31:40|728122.7|727122.7|728096.1|727096.1|728123.2|727123.2|728085.8|727085.8|22
1632907910000|2021-09-29 09:31:50|728097.3|727097.3|728094.4|727094.4|728106|727106|728087.8|727087.8|22
1632907920000|2021-09-29 09:32:00|728094.7|727094.7|728086.7|727086.7|728103|727103|728086.7|727086.7|19
1632907930000|2021-09-29 09:32:10|728091.1|727091.1|728085.4|727085.4|728092.6|727092.6|728082.7|727082.7|15
1632907940000|2021-09-29 09:32:20|728085.5|727085.5|728088|727088|728094.5|727094.5|728077.7|727077.7|26
1632907950000|2021-09-29 09:32:30|728075.6|727075.6|728102.3|727102.3|728115|727115|728070.4|727070.4|21
1632907960000|2021-09-29 09:32:40|728100.3|727100.3|728087.5|727087.5|728114.7|727114.7|728081.4|727081.4|32
1632907970000|2021-09-29 09:32:50|728085.1|727085.1|728096.2|727096.2|728101.9|727101.9|728085.1|727085.1|16
1632907980000|2021-09-29 09:33:00|728089.1|727089.1|728093.2|727093.2|728098|727098|728086.3|727086.3|24
1632907990000|2021-09-29 09:33:10|728093.8|727093.8|728083.1|727083.1|728105.5|727105.5|728083.1|727083.1|32
1632908000000|2021-09-29 09:33:20|728074.2|727074.2|728094.8|727094.8|728131.4|727131.4|728072.5|727072.5|29
1632908010000|2021-09-29 09:33:30|728099.8|727099.8|728094.9|727094.9|728104.9|727104.9|728081.9|727081.9|31
1632908020000|2021-09-29 09:33:40|728092|727092|728107.1|727107.1|728123|727123|728068.3|727068.3|31
1632908030000|2021-09-29 09:33:50|728098.6|727098.6|728100.8|727100.8|728105|727105|728089.6|727089.6|26
1632908040000|2021-09-29 09:34:00|728097.8|727097.8|728105.5|727105.5|728105.5|727105.5|728097|727097|25
1632908050000|2021-09-29 09:34:10|728110.3|727110.3|728103.3|727103.3|728110.3|727110.3|728094.6|727094.6|22
1632908060000|2021-09-29 09:34:20|728105.3|727105.3|728085.4|727085.4|728105.3|727105.3|728075.7|727075.7|27
1632908070000|2021-09-29 09:34:30|728086.3|727086.3|728104.9|727104.9|728112.1|727112.1|728082.9|727082.9|26
1632908080000|2021-09-29 09:34:40|728104.8|727104.8|728136.8|727136.8|728140|727140|728101.2|727101.2|22
1632908090000|2021-09-29 09:34:50|728135.4|727135.4|728187.3|727187.3|728193|727193|728130.7|727130.7|26
1632908100000|2021-09-29 09:35:00|728180|727180|728164.1|727164.1|728180|727180|728164.1|727164.1|26
1632908110000|2021-09-29 09:35:10|728164.9|727164.9|728169.2|727169.2|728170|727170|728162.3|727162.3|15
1632908120000|2021-09-29 09:35:20|728169.4|727169.4|728173.6|727173.6|728177.4|727177.4|728165.5|727165.5|27
1632908130000|2021-09-29 09:35:30|728174.5|727174.5|728169.7|727169.7|728174.5|727174.5|728168|727168|18
1632908140000|2021-09-29 09:35:40|728171.4|727171.4|728171.3|727171.3|728172.5|727172.5|728163.5|727163.5|25
1632908150000|2021-09-29 09:35:50|728171.7|727171.7|728190|727190|728205.5|727205.5|728164.6|727164.6|26
1632908160000|2021-09-29 09:36:00|728173.1|727173.1|728174.3|727174.3|728183.2|727183.2|728170.6|727170.6|21
1632908170000|2021-09-29 09:36:10|728174.6|727174.6|728158.7|727158.7|728175.2|727175.2|728145.5|727145.5|26
1632908180000|2021-09-29 09:36:20|728168.5|727168.5|728181.2|727181.2|728181.3|727181.3|728153.2|727153.2|24
1632908190000|2021-09-29 09:36:30|728175|727175|728171.5|727171.5|728178.3|727178.3|728165.5|727165.5|32
1632908200000|2021-09-29 09:36:40|728171.7|727171.7|728169.5|727169.5|728174.1|727174.1|728162.6|727162.6|26
1632908210000|2021-09-29 09:36:50|728169.7|727169.7|728173.9|727173.9|728179.6|727179.6|728162|727162|27
1632908220000|2021-09-29 09:37:00|728172.3|727172.3|728167.1|727167.1|728180.1|727180.1|728167.1|727167.1|25
1632908230000|2021-09-29 09:37:10|728161.9|727161.9|728164.3|727164.3|728166.1|727166.1|728145.3|727145.3|35
1632908240000|2021-09-29 09:37:20|728150.2|727150.2|728122.2|727122.2|728159.2|727159.2|728099.6|727099.6|28
1632908250000|2021-09-29 09:37:30|728115.9|727115.9|728080|727080|728116.6|727116.6|728075.8|727075.8|34
1632908260000|2021-09-29 09:37:40|728079.9|727079.9|728090.8|727090.8|728090.8|727090.8|728067|727067|29
1632908270000|2021-09-29 09:37:50|728094.5|727094.5|728145.8|727145.8|728145.8|727145.8|728086.6|727086.6|32
1632908280000|2021-09-29 09:38:00|728148.3|727148.3|728160.7|727160.7|728167.8|727167.8|728147.6|727147.6|31
1632908290000|2021-09-29 09:38:10|728159.7|727159.7|728147.6|727147.6|728174.7|727174.7|728145.2|727145.2|26
1632908300000|2021-09-29 09:38:20|728148.1|727148.1|728142|727142|728149.4|727149.4|728137.8|727137.8|21
1632908310000|2021-09-29 09:38:30|728137.5|727137.5|728133.2|727133.2|728140.2|727140.2|728119.1|727119.1|21
1632908320000|2021-09-29 09:38:40|728132.7|727132.7|728121|727121|728132.7|727132.7|728113.1|727113.1|24
1632908330000|2021-09-29 09:38:50|728119.9|727119.9|728049.8|727049.8|728121|727121|728043.4|727043.4|32
1632908340000|2021-09-29 09:39:00|728041.4|727041.4|728080.5|727080.5|728085.2|727085.2|728041.4|727041.4|30
1632908350000|2021-09-29 09:39:10|728077.8|727077.8|728087.5|727087.5|728089.7|727089.7|728076.9|727076.9|25
1632908360000|2021-09-29 09:39:20|728087.6|727087.6|728103.9|727103.9|728111.8|727111.8|728087.6|727087.6|32
1632908370000|2021-09-29 09:39:30|728104.9|727104.9|728111.8|727111.8|728111.8|727111.8|728104|727104|34
1632908380000|2021-09-29 09:39:40|728112.7|727112.7|728150.2|727150.2|728153.1|727153.1|728094.6|727094.6|29
1632908390000|2021-09-29 09:39:50|728153.3|727153.3|728160.1|727160.1|728167.5|727167.5|728153.3|727153.3|23
1632908400000|2021-09-29 09:40:00|728159.6|727159.6|728139.6|727139.6|728161.3|727161.3|728137.9|727137.9|27
1632908410000|2021-09-29 09:40:10|728142.2|727142.2|728146.3|727146.3|728146.3|727146.3|728139|727139|14
1632908420000|2021-09-29 09:40:20|728141.9|727141.9|728159.9|727159.9|728159.9|727159.9|728141.4|727141.4|23
1632908430000|2021-09-29 09:40:30|728156.2|727156.2|728164.8|727164.8|728176.4|727176.4|728155.8|727155.8|31
1632908440000|2021-09-29 09:40:40|728164.1|727164.1|728168.4|727168.4|728169.9|727169.9|728163.6|727163.6|31
1632908450000|2021-09-29 09:40:50|728168.2|727168.2|728141.3|727141.3|728169.6|727169.6|728133.3|727133.3|24
1632908460000|2021-09-29 09:41:00|728124|727124|728074.5|727074.5|728137.4|727137.4|728069.8|727069.8|32
1632908470000|2021-09-29 09:41:10|728072.8|727072.8|728084.1|727084.1|728084.1|727084.1|728064.2|727064.2|27
1632908480000|2021-09-29 09:41:20|728083.8|727083.8|728074.9|727074.9|728108.4|727108.4|728065.9|727065.9|30
1632908490000|2021-09-29 09:41:30|728073.9|727073.9|728055|727055|728079.5|727079.5|728040.3|727040.3|27
1632908500000|2021-09-29 09:41:40|728057.1|727057.1|727978.6|726978.6|728059.1|727059.1|727972.8|726972.8|36
1632908510000|2021-09-29 09:41:50|727976.1|726976.1|727975.7|726975.7|727981.9|726981.9|727970.1|726970.1|24
1632908520000|2021-09-29 09:42:00|727987.5|726987.5|727966.8|726966.8|727987.5|726987.5|727957.2|726957.2|29
1632908530000|2021-09-29 09:42:10|727963.8|726963.8|728033.2|727033.2|728519.4|727033.5|727963.8|726474.7|32
1632908540000|2021-09-29 09:42:20|728032.8|727032.8|728028.1|727028.1|728034.8|727034.8|728022.1|727022.1|21
1632908550000|2021-09-29 09:42:30|728027|727027|728006|727006|728027.4|727027.4|727976.8|726976.8|34
1632908560000|2021-09-29 09:42:40|728005.7|727005.7|727999.8|726999.8|728008.3|727008.3|727996.8|726996.8|23
1632908570000|2021-09-29 09:42:50|728001.2|727001.2|728011.1|727011.1|728013.5|727013.5|728000.2|727000.2|29
1632908580000|2021-09-29 09:43:00|728012.2|727012.2|728051.8|727051.8|728053.7|727053.7|728003.6|727003.6|32
1632908590000|2021-09-29 09:43:10|728049.3|727049.3|728058.7|727058.7|728060.4|727060.4|728049|727049|22
1632908600000|2021-09-29 09:43:20|728060.4|727060.4|728086|727086|728089.6|727089.6|728058.6|727058.6|29
1632908610000|2021-09-29 09:43:30|728091.1|727091.1|728082.2|727082.2|728094.2|727094.2|728078|727078|31
1632908620000|2021-09-29 09:43:40|728080.9|727080.9|728068.4|727068.4|728093.8|727093.8|728059.3|727059.3|30
1632908630000|2021-09-29 09:43:50|728069.4|727069.4|728048.5|727048.5|728069.4|727069.4|728046.4|727046.4|27
1632908640000|2021-09-29 09:44:00|728047.7|727047.7|728052.1|727052.1|728057.7|727057.7|728044.8|727044.8|26
1632908650000|2021-09-29 09:44:10|728051|727051|728042.2|727042.2|728056.5|727056.5|728037.2|727037.2|24
1632908660000|2021-09-29 09:44:20|728044.2|727044.2|728031.1|727031.1|728051.2|727051.2|728014.4|727014.4|22
1632908670000|2021-09-29 09:44:30|728028.3|727028.3|728016.4|727016.4|728031.7|727031.7|727998.9|726998.9|27
1632908680000|2021-09-29 09:44:40|728029.3|727029.3|728054.2|727054.2|728064.1|727064.1|728013.7|727013.7|30
1632908690000|2021-09-29 09:44:50|728055.5|727055.5|728056.5|727056.5|728066.6|727066.6|728047.2|727047.2|25
1632908700000|2021-09-29 09:45:00|728050.3|727050.3|728035.9|727035.9|728052.7|727052.7|728020.1|727020.1|34
1632908710000|2021-09-29 09:45:10|728033.7|727033.7|728025|727025|728036.4|727036.4|728011|727011|26
1632908720000|2021-09-29 09:45:20|728042.7|727042.7|728054.5|727054.5|728062.3|727062.3|728032.4|727032.4|32
1632908730000|2021-09-29 09:45:30|728053.8|727053.8|728077.7|727077.7|728077.7|727077.7|728033.7|727033.7|31
1632908740000|2021-09-29 09:45:40|728076.7|727076.7|728079.1|727079.1|728084.1|727084.1|728068|727068|21
1632908750000|2021-09-29 09:45:50|728078.5|727078.5|728131|727131|728137.9|727137.9|728046.9|727046.9|32
1632908760000|2021-09-29 09:46:00|728127.1|727127.1|728136.6|727136.6|728138|727138|728124.5|727124.5|24
1632908770000|2021-09-29 09:46:10|728134|727134|728137.4|727137.4|728141.3|727141.3|728132.9|727132.9|21
1632908780000|2021-09-29 09:46:20|728136.8|727136.8|728138.1|727138.1|728144.4|727144.4|728136|727136|25
1632908790000|2021-09-29 09:46:30|728131.6|727131.6|728101.4|727101.4|728136.1|727136.1|728101.4|727101.4|22
1632908800000|2021-09-29 09:46:40|728100.8|727100.8|728114.3|727114.3|728124.8|727124.8|728100.7|727100.7|20
1632908810000|2021-09-29 09:46:50|728112.9|727112.9|728116.1|727116.1|728118.4|727118.4|728112|727112|19
1632908820000|2021-09-29 09:47:00|728114.8|727114.8|728112.8|727112.8|728114.8|727114.8|728099.1|727099.1|25
1632908830000|2021-09-29 09:47:10|728112.2|727112.2|728113.6|727113.6|728114.1|727114.1|728107.3|727107.3|20
1632908840000|2021-09-29 09:47:20|728112.5|727112.5|728130.3|727130.3|728134|727134|728106.5|727106.5|26
1632908850000|2021-09-29 09:47:30|728128.8|727128.8|728120.3|727120.3|728131.1|727131.1|728104.3|727104.3|23
1632908860000|2021-09-29 09:47:40|728121.3|727121.3|728080|727080|728123.6|727123.6|728064.9|727064.9|24
1632908870000|2021-09-29 09:47:50|728082.2|727082.2|728113.8|727113.8|728116|727116|728082.2|727082.2|32
1632908880000|2021-09-29 09:48:00|728110.6|727110.6|728124.3|727124.3|728126.5|727126.5|728106.5|727106.5|31
1632908890000|2021-09-29 09:48:10|728121.2|727121.2|728123.2|727123.2|728127.9|727127.9|728118|727118|24
1632908900000|2021-09-29 09:48:20|728125.2|727125.2|728122.1|727122.1|728130.3|727130.3|728119.3|727119.3|23
1632908910000|2021-09-29 09:48:30|728120.9|727120.9|728121.8|727121.8|728123.8|727123.8|728120|727120|14
1632908920000|2021-09-29 09:48:40|728127|727127|728141.1|727141.1|728143.1|727143.1|728124|727124|22
1632908930000|2021-09-29 09:48:50|728141|727141|728137.4|727137.4|728144.9|727144.9|728134.1|727134.1|19
1632908940000|2021-09-29 09:49:00|728140|727140|728139.5|727139.5|728140|727140|728128.4|727128.4|18
1632908950000|2021-09-29 09:49:10|728135.5|727135.5|728137.3|727137.3|728145.6|727145.6|728134.5|727134.5|21
1632908960000|2021-09-29 09:49:20|728136|727136|728139.2|727139.2|728143.9|727143.9|728136|727136|20
1632908970000|2021-09-29 09:49:30|728137.9|727137.9|728166.5|727166.5|728172.7|727172.7|728137.9|727137.9|27
1632908980000|2021-09-29 09:49:40|728169|727169|728184.6|727184.6|728222.3|727222.3|728169|727169|30
1632908990000|2021-09-29 09:49:50|728182.1|727182.1|728173.5|727173.5|728182.9|727182.9|728166.2|727166.2|24
1632909000000|2021-09-29 09:50:00|728172.1|727172.1|728165.3|727165.3|728173.9|727173.9|728158.1|727158.1|25
1632909010000|2021-09-29 09:50:10|728163.7|727163.7|728160.8|727160.8|728167.9|727167.9|728156.9|727156.9|29
1632909020000|2021-09-29 09:50:20|728155.3|727155.3|728156|727156|728167.7|727167.7|728152.7|727152.7|20
1632909030000|2021-09-29 09:50:30|728155.9|727155.9|728114.4|727114.4|728155.9|727155.9|728105.2|727105.2|27
1632909040000|2021-09-29 09:50:40|728114.3|727114.3|728123.4|727123.4|728128.8|727128.8|728114|727114|22
1632909050000|2021-09-29 09:50:50|728121.2|727121.2|728129.8|727129.8|728136.7|727136.7|728118.4|727118.4|19
1632909060000|2021-09-29 09:51:00|728121.9|727121.9|728142.2|727142.2|728146.7|727146.7|728120.7|727120.7|28
1632909070000|2021-09-29 09:51:10|728142.5|727142.5|728149.7|727149.7|728154.3|727154.3|728132.5|727132.5|27
1632909080000|2021-09-29 09:51:20|728157.5|727157.5|728141.2|727141.2|728164.9|727164.9|728129.9|727129.9|29
1632909090000|2021-09-29 09:51:30|728132.6|727132.6|728132.1|727132.1|728135.5|727135.5|728130.3|727130.3|16
1632909100000|2021-09-29 09:51:40|728129.2|727129.2|728086.3|727086.3|728133.2|727133.2|728073|727073|23
1632909110000|2021-09-29 09:51:50|728073.5|727073.5|728086.8|727086.8|728103.9|727103.9|728032|727032|26
1632909120000|2021-09-29 09:52:00|728087.3|727087.3|728076.5|727076.5|728087.4|727087.4|728062.1|727062.1|18
1632909130000|2021-09-29 09:52:10|728075.2|727075.2|728091.8|727091.8|728098.6|727098.6|728073.8|727073.8|20
1632909140000|2021-09-29 09:52:20|728101.7|727101.7|728092.7|727092.7|728101.7|727101.7|728081.1|727081.1|26
1632909150000|2021-09-29 09:52:30|728092.2|727092.2|728090.4|727090.4|728092.2|727092.2|728089.1|727089.1|11
1632909160000|2021-09-29 09:52:40|728089.8|727089.8|727945.2|726945.2|728093.6|727093.6|727937.4|726937.4|21
1632909170000|2021-09-29 09:52:50|727947|726947|727936.8|726936.8|727947.3|726947.3|727936.7|726936.7|33
1632909180000|2021-09-29 09:53:00|727936.4|726936.4|727972.3|726972.3|727972.3|726972.3|727926.8|726926.8|30
1632909190000|2021-09-29 09:53:10|727967.2|726967.2|727972.9|726972.9|727975.8|726975.8|727961.6|726961.6|25
1632909200000|2021-09-29 09:53:20|727974.7|726974.7|727967.6|726967.6|727976.3|726976.3|727965.4|726965.4|19
1632909210000|2021-09-29 09:53:30|727967|726967|727981.9|726981.9|727984.4|726984.4|727966.2|726966.2|19
1632909220000|2021-09-29 09:53:40|727974|726974|727999.2|726999.2|728011|727011|727974|726974|24
1632909230000|2021-09-29 09:53:50|727997.2|726997.2|728009.4|727009.4|728027.7|727027.7|727995|726995|27
1632909240000|2021-09-29 09:54:00|728008.7|727008.7|728021.1|727021.1|728022.5|727022.5|727990.8|726990.8|36
1632909250000|2021-09-29 09:54:10|728024.2|727024.2|728044.4|727044.4|728077.1|727077.1|728024.2|727024.2|25
1632909260000|2021-09-29 09:54:20|728053.1|727053.1|728098.5|727098.5|728098.5|727098.5|728038.3|727038.3|25
1632909270000|2021-09-29 09:54:30|728103.3|727103.3|728135.6|727135.6|728140.8|727140.8|728103.3|727103.3|28
1632909280000|2021-09-29 09:54:40|728144.9|727144.9|728164.6|727164.6|728164.6|727164.6|728135.5|727135.5|27
1632909290000|2021-09-29 09:54:50|728155.1|727155.1|728152.8|727152.8|728164|727164|728150.5|727150.5|26
1632909300000|2021-09-29 09:55:00|728147.4|727147.4|728133|727133|728157.5|727157.5|728131.9|727131.9|26
1632909310000|2021-09-29 09:55:10|728132.6|727132.6|728148.3|727148.3|728148.6|727148.6|728132|727132|24
1632909320000|2021-09-29 09:55:20|728147.2|727147.2|728141|727141|728148.4|727148.4|728140.5|727140.5|21
1632909330000|2021-09-29 09:55:30|728139.7|727139.7|728141.5|727141.5|728141.5|727141.5|728127.6|727127.6|26
1632909340000|2021-09-29 09:55:40|728137.9|727137.9|728133.2|727133.2|728140.6|727140.6|728122.1|727122.1|20
1632909350000|2021-09-29 09:55:50|728132.5|727132.5|728124.2|727124.2|728133.6|727133.6|728123.4|727123.4|9
1632909360000|2021-09-29 09:56:00|728126.7|727126.7|728089.4|727089.4|728126.8|727126.8|728078.4|727078.4|24
1632909370000|2021-09-29 09:56:10|728089.2|727089.2|728151.2|727151.2|728157.8|727157.8|728089.2|727089.2|34
1632909380000|2021-09-29 09:56:20|728148.5|727148.5|728108.4|727108.4|728149.6|727149.6|728104.4|727104.4|28
1632909390000|2021-09-29 09:56:30|728107.3|727107.3|728095.4|727095.4|728107.3|727107.3|728094.3|727094.3|23
1632909400000|2021-09-29 09:56:40|728094.7|727094.7|728110.4|727110.4|728115.3|727115.3|728094.3|727094.3|25
1632909410000|2021-09-29 09:56:50|728110.2|727110.2|728088.3|727088.3|728110.2|727110.2|728085.7|727085.7|29
1632909420000|2021-09-29 09:57:00|728087.2|727087.2|728122.2|727122.2|728126.2|727126.2|728085|727085|31
1632909430000|2021-09-29 09:57:10|728119.8|727119.8|728102.4|727102.4|728120.1|727120.1|728087.9|727087.9|27
1632909440000|2021-09-29 09:57:20|728099.6|727099.6|728122.3|727122.3|728132.8|727132.8|728092.6|727092.6|25
1632909450000|2021-09-29 09:57:30|728122.8|727122.8|728121|727121|728123.6|727123.6|728120.9|727120.9|16
1632909460000|2021-09-29 09:57:40|728121.5|727121.5|728117.4|727117.4|728129.9|727129.9|728117.4|727117.4|25
1632909470000|2021-09-29 09:57:50|728119.7|727119.7|728077.9|727077.9|728132|727132|728077.9|727077.9|21
1632909480000|2021-09-29 09:58:00|728075.5|727075.5|728055.8|727055.8|728092.2|727092.2|728052|727052|27
1632909490000|2021-09-29 09:58:10|728053.4|727053.4|728044.9|727044.9|728066.7|727066.7|728039|727039|19
1632909500000|2021-09-29 09:58:20|728043.6|727043.6|727985.2|726985.2|728053.1|727053.1|727984.7|726984.7|29
1632909510000|2021-09-29 09:58:30|727982.2|726982.2|727985.4|726985.4|727998.1|726998.1|727980.5|726980.5|27
1632909520000|2021-09-29 09:58:40|727982.5|726982.5|727960.8|726960.8|728007.1|727007.1|727957.8|726957.8|35
1632909530000|2021-09-29 09:58:50|727967.1|726967.1|727966.1|726966.1|727970.3|726970.3|727955.5|726955.5|29
1632909540000|2021-09-29 09:59:00|727961.5|726961.5|727943.2|726943.2|727969.8|726969.8|727930.2|726930.2|30
1632909550000|2021-09-29 09:59:10|727945.5|726945.5|727947.1|726947.1|727950.4|726950.4|727941.8|726941.8|24
1632909560000|2021-09-29 09:59:20|727940.5|726940.5|727967.2|726967.2|727978.8|726978.8|727939.4|726939.4|29
1632909570000|2021-09-29 09:59:30|727962.3|726962.3|727953.4|726953.4|727968.8|726968.8|727950.4|726950.4|29
1632909580000|2021-09-29 09:59:40|727952.9|726952.9|728037.5|727037.5|728045|727045|727952.9|726952.9|35
1632909590000|2021-09-29 09:59:50|728033.7|727033.7|727966.4|726966.4|728035.6|727035.6|727924.6|726924.6|38
1632909600000|2021-09-29 10:00:00|727959.9|726959.9|727998.3|726998.3|728026.7|727026.7|727925.4|726925.4|39
1632909610000|2021-09-29 10:00:10|727999.1|726999.1|728021.9|727021.9|728037.8|727037.8|727999.1|726999.1|26
1632909620000|2021-09-29 10:00:20|728022.5|727022.5|728033.5|727033.5|728064.8|727064.8|728022.5|727022.5|30
1632909630000|2021-09-29 10:00:30|728040.4|727040.4|728071.7|727071.7|728084.3|727084.3|728038.3|727038.3|20
1632909640000|2021-09-29 10:00:40|728073.3|727073.3|728085.3|727085.3|728087|727087|728073.3|727073.3|19
1632909650000|2021-09-29 10:00:50|728085.5|727085.5|728084.1|727084.1|728087.9|727087.9|728084.1|727084.1|9
1632909660000|2021-09-29 10:01:00|728084.8|727084.8|728086.8|727086.8|728092|727092|728084|727084|9
1632909670000|2021-09-29 10:01:10|728085|727085|728110.4|727110.4|728110.4|727110.4|728084.9|727084.9|20
1632909680000|2021-09-29 10:01:20|728107.9|727107.9|728099|727099|728107.9|727107.9|728089|727089|25
1632909690000|2021-09-29 10:01:30|728098.3|727098.3|728088.4|727088.4|728098.3|727098.3|728082.2|727082.2|32
1632909700000|2021-09-29 10:01:40|728089.2|727089.2|728083.5|727083.5|728089.2|727089.2|728076|727076|28
1632909710000|2021-09-29 10:01:50|728085|727085|728089.2|727089.2|728092.8|727092.8|728083.1|727083.1|25
1632909720000|2021-09-29 10:02:00|728085.3|727085.3|728094.3|727094.3|728115.8|727115.8|728085.3|727085.3|25
1632909730000|2021-09-29 10:02:10|728086.9|727086.9|728087.4|727087.4|728093|727093|728082.5|727082.5|22
1632909740000|2021-09-29 10:02:20|728086.8|727086.8|728088.4|727088.4|728103.8|727103.8|728080.5|727080.5|26
1632909750000|2021-09-29 10:02:30|728085|727085|728088.9|727088.9|728103.5|727103.5|728065.5|727065.5|34
1632909760000|2021-09-29 10:02:40|728089.3|727089.3|728099.7|727099.7|728099.7|727099.7|728068|727068|27
1632909770000|2021-09-29 10:02:50|728095.6|727095.6|728111.9|727111.9|728111.9|727111.9|728080|727080|30
1632909780000|2021-09-29 10:03:00|728101.7|727101.7|728109|727109|728121.1|727121.1|728101.5|727101.5|26
1632909790000|2021-09-29 10:03:10|728111.1|727111.1|728089.5|727089.5|728124.9|727124.9|728089.5|727089.5|25
1632909800000|2021-09-29 10:03:20|728085.4|727085.4|728115.7|727115.7|728122.7|727122.7|728077.9|727077.9|28
1632909810000|2021-09-29 10:03:30|728117.7|727117.7|728097.9|727097.9|728119.6|727119.6|728089.2|727089.2|30
1632909820000|2021-09-29 10:03:40|728097.6|727097.6|728086.8|727086.8|728098.4|727098.4|728080|727080|20
1632909830000|2021-09-29 10:03:50|728097.7|727097.7|728103.2|727103.2|728107.3|727107.3|728092|727092|25
1632909840000|2021-09-29 10:04:00|728102.8|727102.8|728116|727116|728119.1|727119.1|728101.1|727101.1|36
1632909850000|2021-09-29 10:04:10|728115.4|727115.4|728120.9|727120.9|728126.7|727126.7|728113.8|727113.8|36
1632909860000|2021-09-29 10:04:20|728120|727120|728093.9|727093.9|728120.8|727120.8|728087.5|727087.5|28
1632909870000|2021-09-29 10:04:30|728097.5|727097.5|728123.5|727123.5|728127.4|727127.4|728095.5|727095.5|25
1632909880000|2021-09-29 10:04:40|728113.2|727113.2|728112.9|727112.9|728118.9|727118.9|728106.4|727106.4|30
1632909890000|2021-09-29 10:04:50|728113|727113|728132.4|727132.4|728143.3|727143.3|728113|727113|21
1632909900000|2021-09-29 10:05:00|728122.8|727122.8|728122.3|727122.3|728125.7|727125.7|728115.1|727115.1|31
1632909910000|2021-09-29 10:05:10|728122.2|727122.2|728122.9|727122.9|728126.1|727126.1|728117.4|727117.4|26
1632909920000|2021-09-29 10:05:20|728122.6|727122.6|728135.9|727135.9|728138.3|727138.3|728120.6|727120.6|24
1632909930000|2021-09-29 10:05:30|728139.1|727139.1|728152.3|727152.3|728158.4|727158.4|728139.1|727139.1|24
1632909940000|2021-09-29 10:05:40|728150|727150|728130.4|727130.4|728150|727150|728129.7|727129.7|29
1632909950000|2021-09-29 10:05:50|728131.3|727131.3|728127.2|727127.2|728136.8|727136.8|728126.1|727126.1|23
1632909960000|2021-09-29 10:06:00|728129.5|727129.5|728150.2|727150.2|728150.7|727150.7|728129.5|727129.5|27
1632909970000|2021-09-29 10:06:10|728151.2|727151.2|728149.3|727149.3|728151.2|727151.2|728147.2|727147.2|20
1632909980000|2021-09-29 10:06:20|728151.8|727151.8|728146.4|727146.4|728152.4|727152.4|728145.1|727145.1|15
1632909990000|2021-09-29 10:06:30|728147.1|727147.1|728177.3|727177.3|728181.9|727181.9|728147.1|727147.1|20
1632910000000|2021-09-29 10:06:40|728176.3|727176.3|728177.2|727177.2|728181.3|727181.3|728173.3|727173.3|24
1632910010000|2021-09-29 10:06:50|728177.1|727177.1|728159|727159|728177.5|727177.5|728148.6|727148.6|27
1632910020000|2021-09-29 10:07:00|728151|727151|728168.2|727168.2|728171.3|727171.3|728151|727151|29
1632910030000|2021-09-29 10:07:10|728167.9|727167.9|728164.7|727164.7|728174.3|727174.3|728163.1|727163.1|22
1632910040000|2021-09-29 10:07:20|728164.9|727164.9|728164.1|727164.1|728173.4|727173.4|728150.2|727150.2|35
1632910050000|2021-09-29 10:07:30|728173.3|727173.3|728164.2|727164.2|728174.5|727174.5|728160.6|727160.6|29
1632910060000|2021-09-29 10:07:40|728164.4|727164.4|728165.3|727165.3|728177.6|727177.6|728160.2|727160.2|33
1632910070000|2021-09-29 10:07:50|728155.2|727155.2|728134.8|727134.8|728165.6|727165.6|728132.7|727132.7|31
1632910080000|2021-09-29 10:08:00|728137.1|727137.1|728140|727140|728140|727140|728129.2|727129.2|30
1632910090000|2021-09-29 10:08:10|728140.2|727140.2|728135.4|727135.4|728141.5|727141.5|728134|727134|18
1632910100000|2021-09-29 10:08:20|728134.9|727134.9|728174|727174|728181.7|727181.7|728134.9|727134.9|35
1632910110000|2021-09-29 10:08:30|728173|727173|728175.1|727175.1|728178.5|727178.5|728172.2|727172.2|27
1632910120000|2021-09-29 10:08:40|728174.9|727174.9|728173.4|727173.4|728177.5|727177.5|728172.8|727172.8|22
1632910130000|2021-09-29 10:08:50|728172.5|727172.5|728170|727170|728173.8|727173.8|728163.5|727163.5|19
1632910140000|2021-09-29 10:09:00|728165.8|727165.8|728169.6|727169.6|728169.6|727169.6|728153.2|727153.2|25
1632910150000|2021-09-29 10:09:10|728172.9|727172.9|728173.3|727173.3|728174.4|727174.4|728158.4|727158.4|29
1632910160000|2021-09-29 10:09:20|728174.5|727174.5|728162.1|727162.1|728175.8|727175.8|728150.7|727150.7|24
1632910170000|2021-09-29 10:09:30|728149.4|727149.4|728165.9|727165.9|728172.7|727172.7|728149.1|727149.1|25
1632910180000|2021-09-29 10:09:40|728166.3|727166.3|728173.8|727173.8|728175.2|727175.2|728166.3|727166.3|22
1632910190000|2021-09-29 10:09:50|728171.2|727171.2|728173.4|727173.4|728183.7|727183.7|728171.2|727171.2|21
1632910200000|2021-09-29 10:10:00|728173.6|727173.6|728157.8|727157.8|728178|727178|728157.8|727157.8|24
1632910210000|2021-09-29 10:10:10|728154.1|727154.1|728153.6|727153.6|728160.4|727160.4|728151.4|727151.4|26
1632910220000|2021-09-29 10:10:20|728150.3|727150.3|728076.3|727076.3|728156.3|727156.3|728076.3|727076.3|30
1632910230000|2021-09-29 10:10:30|728090|727090|728096.1|727096.1|728117.9|727117.9|728090|727090|35
1632910240000|2021-09-29 10:10:40|728094.2|727094.2|728084.5|727084.5|728097.2|727097.2|728075.1|727075.1|32
1632910250000|2021-09-29 10:10:50|728082.6|727082.6|728106.3|727106.3|728115|727115|728082.6|727082.6|32
1632910260000|2021-09-29 10:11:00|728104.5|727104.5|728099|727099|728111.9|727111.9|728097.3|727097.3|29
1632910270000|2021-09-29 10:11:10|728100.1|727100.1|728097.1|727097.1|728101.4|727101.4|728083.3|727083.3|24
1632910280000|2021-09-29 10:11:20|728090.5|727090.5|728112.3|727112.3|728116.6|727116.6|728082.5|727082.5|33
1632910290000|2021-09-29 10:11:30|728104.4|727104.4|728115.1|727115.1|728115.6|727115.6|728104.4|727104.4|22
1632910300000|2021-09-29 10:11:40|728112.3|727112.3|728110.2|727110.2|728117.3|727117.3|728105.7|727105.7|26
1632910310000|2021-09-29 10:11:50|728119|727119|728143.2|727143.2|728164.6|727164.6|728107.4|727107.4|28
1632910320000|2021-09-29 10:12:00|728136.5|727136.5|728119.1|727119.1|728143|727143|728111.5|727111.5|23
1632910330000|2021-09-29 10:12:10|728121.7|727121.7|728125.7|727125.7|728125.7|727125.7|728114.2|727114.2|25
1632910340000|2021-09-29 10:12:20|728122|727122|728124.4|727124.4|728137|727137|728090.8|727090.8|22
1632910350000|2021-09-29 10:12:30|728123.7|727123.7|728115.2|727115.2|728123.7|727123.7|728102.8|727102.8|28
1632910360000|2021-09-29 10:12:40|728118.7|727118.7|728123.9|727123.9|728136.1|727136.1|728116|727116|30
1632910370000|2021-09-29 10:12:50|728122.1|727122.1|728148.1|727148.1|728148.1|727148.1|728121.1|727121.1|27
1632910380000|2021-09-29 10:13:00|728153.7|727153.7|728178.1|727178.1|728207.4|727207.4|728141.7|727141.7|25
1632910390000|2021-09-29 10:13:10|728180.7|727180.7|728155.7|727155.7|728180.7|727180.7|728154.6|727154.6|28
1632910400000|2021-09-29 10:13:20|728160.3|727160.3|728147.3|727147.3|728160.3|727160.3|728143.7|727143.7|24
1632910410000|2021-09-29 10:13:30|728143|727143|728134.6|727134.6|728146.3|727146.3|728134.6|727134.6|21
1632910420000|2021-09-29 10:13:40|728133.6|727133.6|728133.1|727133.1|728145.2|727145.2|728132.2|727132.2|28
1632910430000|2021-09-29 10:13:50|728131.6|727131.6|728146.3|727146.3|728147.6|727147.6|728120.4|727120.4|30
1632910440000|2021-09-29 10:14:00|728137.5|727137.5|728150.2|727150.2|728156.8|727156.8|728133.6|727133.6|30
1632910450000|2021-09-29 10:14:10|728149.9|727149.9|728118|727118|728149.9|727149.9|728118|727118|28
1632910460000|2021-09-29 10:14:20|728121.4|727121.4|728112.9|727112.9|728121.4|727121.4|728104.3|727104.3|27
1632910470000|2021-09-29 10:14:30|728111.5|727111.5|728110.4|727110.4|728115|727115|728105.1|727105.1|21
1632910480000|2021-09-29 10:14:40|728107.9|727107.9|728114.6|727114.6|728114.6|727114.6|728082.6|727082.6|28
1632910490000|2021-09-29 10:14:50|728111.4|727111.4|728091|727091|728111.4|727111.4|728087.7|727087.7|21
1632910500000|2021-09-29 10:15:00|728095.1|727095.1|728095.3|727095.3|728107.6|727107.6|728092.8|727092.8|25
1632910510000|2021-09-29 10:15:10|728098.9|727098.9|728067.7|727067.7|728106.2|727106.2|728063.4|727063.4|30
1632910520000|2021-09-29 10:15:20|728068.1|727068.1|728056.5|727056.5|728068.9|727068.9|728049.6|727049.6|22
1632910530000|2021-09-29 10:15:30|728058.7|727058.7|728054.8|727054.8|728059.9|727059.9|728042.8|727042.8|32
1632910540000|2021-09-29 10:15:40|728052.4|727052.4|728032.9|727032.9|728053.5|727053.5|728029.2|727029.2|27
1632910550000|2021-09-29 10:15:50|728058.9|727058.9|728065.2|727065.2|728088.7|727088.7|728040.1|727040.1|31
1632910560000|2021-09-29 10:16:00|728043.2|727043.2|728055.4|727055.4|728562.4|727067.6|728035.7|726562.4|32
1632910570000|2021-09-29 10:16:10|728062.9|727062.9|728070.7|727070.7|728070.7|727070.7|728051|727051|24
1632910580000|2021-09-29 10:16:20|728070.4|727070.4|728076.7|727076.7|728098.4|727098.4|728068|727068|25
1632910590000|2021-09-29 10:16:30|728075.3|727075.3|728076.7|727076.7|728081.3|727081.3|728072.3|727072.3|18
1632910600000|2021-09-29 10:16:40|728075.7|727075.7|728108.5|727108.5|728108.5|727108.5|728071.4|727071.4|27
1632910610000|2021-09-29 10:16:50|728114.3|727114.3|728116|727116|728124.8|727124.8|728103.6|727103.6|32
1632910620000|2021-09-29 10:17:00|728118.2|727118.2|728086.5|727086.5|728121.8|727121.8|728076.3|727076.3|25
1632910630000|2021-09-29 10:17:10|728106.6|727106.6|728077.5|727077.5|728106.6|727106.6|728071|727071|21
1632910640000|2021-09-29 10:17:20|728076.6|727076.6|728045.7|727045.7|728076.6|727076.6|728034.6|727034.6|27
1632910650000|2021-09-29 10:17:30|728048.5|727048.5|728046.6|727046.6|728051.6|727051.6|728044.2|727044.2|20
1632910660000|2021-09-29 10:17:40|728047.8|727047.8|728037.7|727037.7|728052.7|727052.7|728035.8|727035.8|27
1632910670000|2021-09-29 10:17:50|728049.4|727049.4|728054.1|727054.1|728054.1|727054.1|728036.6|727036.6|22
1632910680000|2021-09-29 10:18:00|728044.3|727044.3|728023.1|727023.1|728044.4|727044.4|728017.5|727017.5|28
1632910690000|2021-09-29 10:18:10|728024.7|727024.7|728018|727018|728028.7|727028.7|728017.6|727017.6|24
1632910700000|2021-09-29 10:18:20|728021.6|727021.6|728027.5|727027.5|728027.5|727027.5|728019.5|727019.5|18
1632910710000|2021-09-29 10:18:30|728025.5|727025.5|727986.8|726986.8|728027.1|727027.1|727981.3|726981.3|28
1632910720000|2021-09-29 10:18:40|727979|726979|727984.1|726984.1|727998.5|726998.5|727970.2|726970.2|27
1632910730000|2021-09-29 10:18:50|727983.7|726983.7|727988.8|726988.8|727988.8|726988.8|727983.7|726983.7|31
1632910740000|2021-09-29 10:19:00|727988|726988|727986|726986|727990.1|726990.1|727985.7|726985.7|25
1632910750000|2021-09-29 10:19:10|727985.9|726985.9|727996.4|726996.4|728018.6|727018.6|727984.3|726984.3|26
1632910760000|2021-09-29 10:19:20|728002.4|727002.4|727999.3|726999.3|728006|727006|727996.9|726996.9|29
1632910770000|2021-09-29 10:19:30|727996.3|726996.3|728000.2|727000.2|728016.4|727016.4|727996.3|726996.3|28
1632910780000|2021-09-29 10:19:40|728000.8|727000.8|728001.7|727001.7|728005.9|727005.9|727982.7|726982.7|27
1632910790000|2021-09-29 10:19:50|728003.5|727003.5|728065.8|727065.8|728065.8|727065.8|727992.4|726992.4|29
1632910800000|2021-09-29 10:20:00|728057.9|727057.9|728043.9|727043.9|728057.9|727057.9|728028.7|727028.7|26
1632910810000|2021-09-29 10:20:10|728041.2|727041.2|728056.4|727056.4|728062.5|727062.5|728033.9|727033.9|33
1632910820000|2021-09-29 10:20:20|728072.8|727072.8|728083.8|727083.8|728086.4|727086.4|728068.2|727068.2|32
1632910830000|2021-09-29 10:20:30|728089.8|727089.8|728140.3|727140.3|728158.3|727158.3|728089.8|727089.8|26
1632910840000|2021-09-29 10:20:40|728138.1|727138.1|728156|727156|728156|727156|728135|727135|20
1632910850000|2021-09-29 10:20:50|728146.2|727146.2|728153.8|727153.8|728156.7|727156.7|728146.2|727146.2|19
1632910860000|2021-09-29 10:21:00|728154.7|727154.7|728155.5|727155.5|728183|727183|728141.4|727141.4|29
1632910870000|2021-09-29 10:21:10|728156.9|727156.9|728153.8|727153.8|728158.6|727158.6|728152.1|727152.1|27
1632910880000|2021-09-29 10:21:20|728155.4|727155.4|728179.4|727179.4|728186.2|727186.2|728152.1|727152.1|31
1632910890000|2021-09-29 10:21:30|728175.4|727175.4|728193.6|727193.6|728197.3|727197.3|728175.3|727175.3|30
1632910900000|2021-09-29 10:21:40|728185.4|727185.4|728196|727196|728208.1|727208.1|728175.7|727175.7|29
1632910910000|2021-09-29 10:21:50|728207.2|727207.2|728205.7|727205.7|728208.1|727208.1|728191.3|727191.3|30
1632910920000|2021-09-29 10:22:00|728193.9|727193.9|728196.8|727196.8|728217.3|727217.3|728190.1|727190.1|29
1632910930000|2021-09-29 10:22:10|728197.2|727197.2|728194|727194|728204|727204|728178.3|727178.3|28
1632910940000|2021-09-29 10:22:20|728186|727186|728182.9|727182.9|728193|727193|728179.1|727179.1|31
1632910950000|2021-09-29 10:22:30|728196|727196|728192.9|727192.9|728203|727203|728182.6|727182.6|27
1632910960000|2021-09-29 10:22:40|728193.8|727193.8|728194.9|727194.9|728195.8|727195.8|728189.1|727189.1|25
1632910970000|2021-09-29 10:22:50|728194|727194|728189.8|727189.8|728195.7|727195.7|728185.5|727185.5|25
1632910980000|2021-09-29 10:23:00|728190.1|727190.1|728176.8|727176.8|728190.1|727190.1|728171.6|727171.6|30
1632910990000|2021-09-29 10:23:10|728178.1|727178.1|728196.5|727196.5|728222.6|727222.6|728174.3|727174.3|31
1632911000000|2021-09-29 10:23:20|728194.9|727194.9|728201.1|727201.1|728205.8|727205.8|728180.3|727180.3|26
1632911010000|2021-09-29 10:23:30|728195.8|727195.8|728191.7|727191.7|728206.4|727206.4|728182.7|727182.7|30
1632911020000|2021-09-29 10:23:40|728192.6|727192.6|728188.2|727188.2|728197.4|727197.4|728183.1|727183.1|26
1632911030000|2021-09-29 10:23:50|728189.5|727189.5|728188.9|727188.9|728196.4|727196.4|728179.7|727179.7|29
1632911040000|2021-09-29 10:24:00|728187.8|727187.8|728175.4|727175.4|728195.1|727195.1|728173.6|727173.6|24
1632911050000|2021-09-29 10:24:10|728174.3|727174.3|728165.5|727165.5|728175.5|727175.5|728160.8|727160.8|24
1632911060000|2021-09-29 10:24:20|728167|727167|728165.3|727165.3|728174.9|727174.9|728153|727153|23
1632911070000|2021-09-29 10:24:30|728160.7|727160.7|728188.9|727188.9|728188.9|727188.9|728159.4|727159.4|35
1632911080000|2021-09-29 10:24:40|728189.4|727189.4|728167.2|727167.2|728190|727190|728159.3|727159.3|29
1632911090000|2021-09-29 10:24:50|728168.8|727168.8|728144.7|727144.7|728172.4|727172.4|728138.8|727138.8|28
1632911100000|2021-09-29 10:25:00|728138|727138|728145.1|727145.1|728145.4|727145.4|728136|727136|24
1632911110000|2021-09-29 10:25:10|728144.7|727144.7|728098.3|727098.3|728147.8|727147.8|728092.6|727092.6|24
1632911120000|2021-09-29 10:25:20|728095.5|727095.5|728114.5|727114.5|728115.7|727115.7|728094.3|727094.3|22
1632911130000|2021-09-29 10:25:30|728113.3|727113.3|728136.9|727136.9|728147.7|727147.7|728111.4|727111.4|34
1632911140000|2021-09-29 10:25:40|728137.2|727137.2|728138.9|727138.9|728139.7|727139.7|728136.1|727136.1|24
1632911150000|2021-09-29 10:25:50|728138.6|727138.6|728140.3|727140.3|728150.7|727150.7|728136.7|727136.7|25
1632911160000|2021-09-29 10:26:00|728138.9|727138.9|728135.3|727135.3|728140.3|727140.3|728133.9|727133.9|25
1632911170000|2021-09-29 10:26:10|728137.8|727137.8|728102.1|727102.1|728137.8|727137.8|728092.8|727092.8|27
1632911180000|2021-09-29 10:26:20|728101.9|727101.9|728095.6|727095.6|728110.3|727110.3|728093.6|727093.6|16
1632911190000|2021-09-29 10:26:30|728106.7|727106.7|728067.1|727067.1|728106.7|727106.7|728059|727059|32
1632911200000|2021-09-29 10:26:40|728065|727065|728069.8|727069.8|728075|727075|728065|727065|26
1632911210000|2021-09-29 10:26:50|728070.6|727070.6|728070.7|727070.7|728092.3|727092.3|728068.6|727068.6|27
1632911220000|2021-09-29 10:27:00|728079.3|727079.3|728088.8|727088.8|728094.1|727094.1|728056.9|727056.9|28
1632911230000|2021-09-29 10:27:10|728069.6|727069.6|728053.5|727053.5|728069.6|727069.6|728016.2|727016.2|37
1632911240000|2021-09-29 10:27:20|728049.3|727049.3|728018.3|727018.3|728050|727050|728013|727013|33
1632911250000|2021-09-29 10:27:30|728010.9|727010.9|728027.7|727027.7|728041.3|727041.3|728008.6|727008.6|32
1632911260000|2021-09-29 10:27:40|728031.2|727031.2|728013.2|727013.2|728031.8|727031.8|728011|727011|26
1632911270000|2021-09-29 10:27:50|728012.2|727012.2|728021.7|727021.7|728028.3|727028.3|728005.2|727005.2|27
1632911280000|2021-09-29 10:28:00|728031.8|727031.8|728023.7|727023.7|728031.8|727031.8|728011|727011|27
1632911290000|2021-09-29 10:28:10|728026.7|727026.7|728010.5|727010.5|728026.7|727026.7|728001.4|727001.4|26
1632911300000|2021-09-29 10:28:20|728017|727017|728004.9|727004.9|728020.3|727020.3|727967.8|726967.8|29
1632911310000|2021-09-29 10:28:30|727994.4|726994.4|728009.7|727009.7|728012.2|727012.2|727994.4|726994.4|32
1632911320000|2021-09-29 10:28:40|728007.7|727007.7|728012.4|727012.4|728013.1|727013.1|728006.4|727006.4|19
1632911330000|2021-09-29 10:28:50|728009.3|727009.3|728018|727018|728023.4|727023.4|728008.2|727008.2|28
1632911340000|2021-09-29 10:29:00|728018.5|727018.5|728018.6|727018.6|728026|727026|728014.9|727014.9|21
1632911350000|2021-09-29 10:29:10|728024.4|727024.4|728015.8|727015.8|728024.4|727024.4|728005.7|727005.7|27
1632911360000|2021-09-29 10:29:20|728016.5|727016.5|728007.6|727007.6|728017.5|727017.5|728003.4|727003.4|28
1632911370000|2021-09-29 10:29:30|728007|727007|728019.7|727019.7|728021|727021|728006.6|727006.6|28
1632911380000|2021-09-29 10:29:40|728017.6|727017.6|728019.4|727019.4|728021.4|727021.4|728008.2|727008.2|27
1632911390000|2021-09-29 10:29:50|728019.5|727019.5|728005.4|727005.4|728028.7|727028.7|727999.9|726999.9|27
1632911400000|2021-09-29 10:30:00|728003.6|727003.6|728010|727010|728014.1|727014.1|728003.6|727003.6|28
1632911410000|2021-09-29 10:30:10|728013.6|727013.6|727983.3|726983.3|728013.9|727013.9|727973.6|726973.6|28
1632911420000|2021-09-29 10:30:20|727983.1|726983.1|727998.3|726998.3|727998.3|726998.3|727978|726978|27
1632911430000|2021-09-29 10:30:30|727990.5|726990.5|727985.7|726985.7|727996.4|726996.4|727983.1|726983.1|28
1632911440000|2021-09-29 10:30:40|727984.9|726984.9|727981.4|726981.4|727985.8|726985.8|727965.7|726965.7|20
1632911450000|2021-09-29 10:30:50|727984|726984|727987.1|726987.1|727989.7|726989.7|727972.7|726972.7|27
1632911460000|2021-09-29 10:31:00|727989|726989|728004.7|727004.7|728004.7|727004.7|727979.8|726979.8|35
1632911470000|2021-09-29 10:31:10|728001.3|727001.3|728050.9|727050.9|728060.3|727060.3|727987.2|726987.2|34
1632911480000|2021-09-29 10:31:20|728055.6|727055.6|728050.8|727050.8|728057|727057|728039.9|727039.9|27
1632911490000|2021-09-29 10:31:30|728051|727051|728056|727056|728062.8|727062.8|728049|727049|25
1632911500000|2021-09-29 10:31:40|728051.6|727051.6|728061.6|727061.6|728061.6|727061.6|728051|727051|26
1632911510000|2021-09-29 10:31:50|728057.2|727057.2|728051.1|727051.1|728062.3|727062.3|728048.9|727048.9|24
1632911520000|2021-09-29 10:32:00|728053|727053|728031.5|727031.5|728053|727053|728029.1|727029.1|28
1632911530000|2021-09-29 10:32:10|728029.4|727029.4|728049.6|727049.6|728068.9|727068.9|728025.8|727025.8|33
1632911540000|2021-09-29 10:32:20|728049.2|727049.2|728017.5|727017.5|728053|727053|728016.2|727016.2|29
1632911550000|2021-09-29 10:32:30|728019.9|727019.9|728021.4|727021.4|728043.8|727043.8|728015.3|727015.3|27
1632911560000|2021-09-29 10:32:40|728027.3|727027.3|727993.1|726993.1|728027.3|727027.3|727993|726993|25
1632911570000|2021-09-29 10:32:50|727993.6|726993.6|728003.1|727003.1|728003.6|727003.6|727993.6|726993.6|26
1632911580000|2021-09-29 10:33:00|728001.5|727001.5|728001.8|727001.8|728002.5|727002.5|727995|726995|29
1632911590000|2021-09-29 10:33:10|728002.2|727002.2|728002.6|727002.6|728002.6|727002.6|727997.3|726997.3|20
1632911600000|2021-09-29 10:33:20|728007.2|727007.2|728003.8|727003.8|728016.2|727016.2|727999.6|726999.6|14
1632911610000|2021-09-29 10:33:30|728001.9|727001.9|728025.5|727025.5|728042.9|727042.9|727996.2|726996.2|29
1632911620000|2021-09-29 10:33:40|728021.6|727021.6|728019.2|727019.2|728045.1|727045.1|728009.4|727009.4|26
1632911630000|2021-09-29 10:33:50|728021.3|727021.3|728024.1|727024.1|728027.2|727027.2|728017.5|727017.5|18
1632911640000|2021-09-29 10:34:00|728021.9|727021.9|728008.3|727008.3|728027.3|727027.3|727995.6|726995.6|23
1632911650000|2021-09-29 10:34:10|728008.5|727008.5|728001.7|727001.7|728014.8|727014.8|728000.8|727000.8|12
1632911660000|2021-09-29 10:34:20|727999.1|726999.1|727971.7|726971.7|728002.2|727002.2|727971.2|726971.2|22
1632911670000|2021-09-29 10:34:30|727969.2|726969.2|727982|726982|727990.9|726990.9|727969.1|726969.1|18
1632911680000|2021-09-29 10:34:40|727977.9|726977.9|727969.6|726969.6|727981.5|726981.5|727960|726960|21
1632911690000|2021-09-29 10:34:50|727969.8|726969.8|727974.1|726974.1|727979.3|726979.3|727967.1|726967.1|21
1632911700000|2021-09-29 10:35:00|727971.9|726971.9|727973.3|726973.3|727977.3|726977.3|727964.6|726964.6|24
1632911710000|2021-09-29 10:35:10|727971.6|726971.6|728011.3|727011.3|728045.1|727045.1|727971.6|726971.6|35
1632911720000|2021-09-29 10:35:20|728012.4|727012.4|727998.4|726998.4|728012.4|727012.4|727983|726983|26
1632911730000|2021-09-29 10:35:30|727984.3|726984.3|727971|726971|727993.8|726993.8|727953.8|726953.8|27
1632911740000|2021-09-29 10:35:40|727965.5|726965.5|727955.3|726955.3|727977|726977|727953|726953|32
1632911750000|2021-09-29 10:35:50|727955.1|726955.1|727979.5|726979.5|727979.5|726979.5|727949.2|726949.2|25
1632911760000|2021-09-29 10:36:00|727979.9|726979.9|727969.6|726969.6|727979.9|726979.9|727967.6|726967.6|17
1632911770000|2021-09-29 10:36:10|727968.4|726968.4|727948|726948|727978.9|726978.9|727946.5|726946.5|18
1632911780000|2021-09-29 10:36:20|727951.5|726951.5|727953.1|726953.1|727958.7|726958.7|727946.5|726946.5|22
1632911790000|2021-09-29 10:36:30|727951.2|726951.2|727952.6|726952.6|727958.6|726958.6|727948.5|726948.5|20
1632911800000|2021-09-29 10:36:40|727950.2|726950.2|727950|726950|727958.1|726958.1|727945.7|726945.7|19
1632911810000|2021-09-29 10:36:50|727944.2|726944.2|727861.3|726861.3|727944.2|726944.2|727861.3|726861.3|28
1632911820000|2021-09-29 10:37:00|727861.7|726861.7|727863|726863|727871.3|726871.3|727859.9|726859.9|28
1632911830000|2021-09-29 10:37:10|727862.6|726862.6|727806.7|726806.7|727863.2|726863.2|727798.9|726798.9|26
1632911840000|2021-09-29 10:37:20|727807.4|726807.4|727834.7|726834.7|727852.9|726852.9|727801.5|726801.5|28
1632911850000|2021-09-29 10:37:30|727822.8|726822.8|727847.4|726847.4|727850.9|726850.9|727815.8|726815.8|33
1632911860000|2021-09-29 10:37:40|727849.4|726849.4|727845|726845|727855.4|726855.4|727843|726843|25
1632911870000|2021-09-29 10:37:50|727854.6|726854.6|727840.3|726840.3|727854.6|726854.6|727827.7|726827.7|35
1632911880000|2021-09-29 10:38:00|727836.7|726836.7|727822.8|726822.8|727841.2|726841.2|727821.8|726821.8|28
1632911890000|2021-09-29 10:38:10|727829.8|726829.8|727828.5|726828.5|727837.6|726837.6|727828|726828|21
1632911900000|2021-09-29 10:38:20|727827.6|726827.6|727845.1|726845.1|727846.6|726846.6|727812|726812|27
1632911910000|2021-09-29 10:38:30|727844|726844|727845.8|726845.8|727851.8|726851.8|727843.7|726843.7|18
1632911920000|2021-09-29 10:38:40|727844.4|726844.4|727848.2|726848.2|727848.2|726848.2|727843.5|726843.5|18
1632911930000|2021-09-29 10:38:50|727848.4|726848.4|727856|726856|727867.1|726867.1|727845.4|726845.4|18
1632911940000|2021-09-29 10:39:00|727857.2|726857.2|727862.3|726862.3|727864.9|726864.9|727856.7|726856.7|18
1632911950000|2021-09-29 10:39:10|727864.4|726864.4|727864.6|726864.6|727866.4|726866.4|727861.1|726861.1|18
1632911960000|2021-09-29 10:39:20|727863.6|726863.6|727882.9|726882.9|727905.4|726905.4|727863.6|726863.6|29
1632911970000|2021-09-29 10:39:30|727875.1|726875.1|727890.3|726890.3|727903.9|726903.9|727875.1|726875.1|33
1632911980000|2021-09-29 10:39:40|727886.4|726886.4|727868.1|726868.1|727886.4|726886.4|727867.2|726867.2|28
1632911990000|2021-09-29 10:39:50|727868.5|726868.5|727872.1|726872.1|727882.5|726882.5|727865.9|726865.9|29
1632912000000|2021-09-29 10:40:00|727872.4|726872.4|727885.3|726885.3|727885.3|726885.3|727851.1|726851.1|31
1632912010000|2021-09-29 10:40:10|727877.9|726877.9|727877.3|726877.3|727889.6|726889.6|727869.5|726869.5|24
1632912020000|2021-09-29 10:40:20|727875.6|726875.6|727879.6|726879.6|727882.3|726882.3|727870.2|726870.2|24
1632912030000|2021-09-29 10:40:30|727877.9|726877.9|727861.2|726861.2|727882.5|726882.5|727854.4|726854.4|28
1632912040000|2021-09-29 10:40:40|727863.1|726863.1|727870.3|726870.3|727872|726872|727857|726857|31
1632912050000|2021-09-29 10:40:50|727870.1|726870.1|727849.6|726849.6|727871.3|726871.3|727849.6|726849.6|29
1632912060000|2021-09-29 10:41:00|727850.3|726850.3|727865.9|726865.9|727872.5|726872.5|727848.7|726848.7|23
1632912070000|2021-09-29 10:41:10|727860.1|726860.1|727865.3|726865.3|727869.4|726869.4|727841.9|726841.9|30
1632912080000|2021-09-29 10:41:20|727866.6|726866.6|727885|726885|727897.2|726897.2|727863.5|726863.5|36
1632912090000|2021-09-29 10:41:30|727877.4|726877.4|727863.4|726863.4|727878.5|726878.5|727863.1|726863.1|25
1632912100000|2021-09-29 10:41:40|727865.7|726865.7|727874.2|726874.2|727878.2|726878.2|727861.4|726861.4|26
1632912110000|2021-09-29 10:41:50|727877.2|726877.2|727872.5|726872.5|727877.7|726877.7|727863.8|726863.8|25
1632912120000|2021-09-29 10:42:00|727872.1|726872.1|727891.7|726891.7|727921.8|726921.8|727863.7|726863.7|31
1632912130000|2021-09-29 10:42:10|727890.4|726890.4|727901.3|726901.3|727915.7|726915.7|727881.3|726881.3|27
1632912140000|2021-09-29 10:42:20|727897.6|726897.6|727907.9|726907.9|727909.3|726909.3|727893.2|726893.2|18
1632912150000|2021-09-29 10:42:30|727907.2|726907.2|727922.2|726922.2|727929.6|726929.6|727899.3|726899.3|28
1632912160000|2021-09-29 10:42:40|727920.5|726920.5|727930.9|726930.9|727941.2|726941.2|727904.7|726904.7|32
1632912170000|2021-09-29 10:42:50|727930.6|726930.6|727988.7|726988.7|727996|726996|727930.6|726930.6|33
1632912180000|2021-09-29 10:43:00|727987.8|726987.8|727983.4|726983.4|727995.8|726995.8|727979.5|726979.5|26
1632912190000|2021-09-29 10:43:10|727984.4|726984.4|727981.1|726981.1|727984.4|726984.4|727979.2|726979.2|25
1632912200000|2021-09-29 10:43:20|727981.3|726981.3|727981.7|726981.7|727982.2|726982.2|727980.2|726980.2|10
1632912210000|2021-09-29 10:43:30|727982.3|726982.3|727982.8|726982.8|727988.2|726988.2|727981|726981|18
1632912220000|2021-09-29 10:43:40|727980.8|726980.8|727972.8|726972.8|727988.2|726988.2|727972.7|726972.7|22
1632912230000|2021-09-29 10:43:50|727973.7|726973.7|727981.2|726981.2|727992.5|726992.5|727972.6|726972.6|28
1632912240000|2021-09-29 10:44:00|727981.7|726981.7|727979.2|726979.2|727991.7|726991.7|727979.2|726979.2|21
1632912250000|2021-09-29 10:44:10|727980.2|726980.2|727982.6|726982.6|727984.6|726984.6|727979.3|726979.3|25
1632912260000|2021-09-29 10:44:20|727980.3|726980.3|727984.4|726984.4|728005.3|727005.3|727979.4|726979.4|29
1632912270000|2021-09-29 10:44:30|727983.8|726983.8|727981.2|726981.2|727993.8|726993.8|727980|726980|26
1632912280000|2021-09-29 10:44:40|727980.7|726980.7|727955.5|726955.5|727980.7|726980.7|727946.6|726946.6|34
1632912290000|2021-09-29 10:44:50|727946.1|726946.1|727944.2|726944.2|727955.7|726955.7|727931.2|726931.2|25
1632912300000|2021-09-29 10:45:00|727947.9|726947.9|727957.1|726957.1|727958.8|726958.8|727942.8|726942.8|33
1632912310000|2021-09-29 10:45:10|727945.2|726945.2|727934.8|726934.8|727961.1|726961.1|727934.7|726934.7|31
1632912320000|2021-09-29 10:45:20|727934.6|726934.6|727935.2|726935.2|727952.1|726952.1|727927.4|726927.4|27
1632912330000|2021-09-29 10:45:30|727933.4|726933.4|727960.9|726960.9|727988.3|726988.3|727927.8|726927.8|34
1632912340000|2021-09-29 10:45:40|727959.9|726959.9|727962.6|726962.6|727962.9|726962.9|727953.8|726953.8|26
1632912350000|2021-09-29 10:45:50|727963.6|726963.6|727971|726971|727971|726971|727955.4|726955.4|29
1632912360000|2021-09-29 10:46:00|727987.2|726987.2|727968.5|726968.5|727989.3|726989.3|727958|726958|32
1632912370000|2021-09-29 10:46:10|727971.2|726971.2|727993.8|726993.8|728003.2|727003.2|727970.8|726970.8|19
1632912380000|2021-09-29 10:46:20|727993.3|726993.3|728012.6|727012.6|728027.5|727027.5|727993.3|726993.3|20
1632912390000|2021-09-29 10:46:30|728022.4|727022.4|727975.5|726975.5|728030.2|727030.2|727975.5|726975.5|26
1632912400000|2021-09-29 10:46:40|727973.8|726973.8|727997|726997|727997.7|726997.7|727969.7|726969.7|25
1632912410000|2021-09-29 10:46:50|727992.6|726992.6|727955.1|726955.1|727993.2|726993.2|727955.1|726955.1|27
1632912420000|2021-09-29 10:47:00|727955.7|726955.7|727959.7|726959.7|727966.7|726966.7|727945.9|726945.9|27
1632912430000|2021-09-29 10:47:10|727952|726952|727957.9|726957.9|727960.5|726960.5|727950.1|726950.1|19
1632912440000|2021-09-29 10:47:20|727958.8|726958.8|727963.8|726963.8|727986.7|726986.7|727956.6|726956.6|23
1632912450000|2021-09-29 10:47:30|727961.4|726961.4|727992.4|726992.4|727992.4|726992.4|727960.9|726960.9|31
1632912460000|2021-09-29 10:47:40|727992.2|726992.2|727998.1|726998.1|728014.1|727014.1|727990.8|726990.8|19
1632912470000|2021-09-29 10:47:50|727997|726997|728000.8|727000.8|728005.4|727005.4|727995.1|726995.1|23
1632912480000|2021-09-29 10:48:00|728000.7|727000.7|728004.2|727004.2|728016.9|727016.9|727998.3|726998.3|21
1632912490000|2021-09-29 10:48:10|728003.9|727003.9|728036.6|727036.6|728036.6|727036.6|728000.6|727000.6|25
1632912500000|2021-09-29 10:48:20|728026.9|727026.9|728065.2|727065.2|728069.4|727069.4|728024.1|727024.1|33
1632912510000|2021-09-29 10:48:30|728064.6|727064.6|728032.8|727032.8|728064.6|727064.6|728029.2|727029.2|24
1632912520000|2021-09-29 10:48:40|728033.9|727033.9|728025.9|727025.9|728038.5|727038.5|728015.8|727015.8|26
1632912530000|2021-09-29 10:48:50|728023.9|727023.9|728040.6|727040.6|728042.3|727042.3|728020.2|727020.2|24
1632912540000|2021-09-29 10:49:00|728050.1|727050.1|728025.3|727025.3|728050.1|727050.1|728011.9|727011.9|33
1632912550000|2021-09-29 10:49:10|728022.7|727022.7|728000|727000|728025.5|727025.5|727957.9|726957.9|30
1632912560000|2021-09-29 10:49:20|727993.6|726993.6|727968.6|726968.6|727993.6|726993.6|727959.6|726959.6|23
1632912570000|2021-09-29 10:49:30|727965.4|726965.4|727935|726935|727970.1|726970.1|727932.8|726932.8|24
1632912580000|2021-09-29 10:49:40|727935.9|726935.9|727932.9|726932.9|727947.1|726947.1|727928.5|726928.5|20
1632912590000|2021-09-29 10:49:50|727932.7|726932.7|727920.8|726920.8|727932.7|726932.7|727916.6|726916.6|19
1632912600000|2021-09-29 10:50:00|727883.7|726883.7|727822.1|726822.1|727883.7|726883.7|727817.7|726817.7|26
1632912610000|2021-09-29 10:50:10|727815|726815|727806.2|726806.2|727819.3|726819.3|727800.9|726800.9|35
1632912620000|2021-09-29 10:50:20|727807.6|726807.6|727765.5|726765.5|727824.5|726824.5|727760.4|726760.4|27
1632912630000|2021-09-29 10:50:30|727764.7|726764.7|727768.1|726768.1|727771.9|726771.9|727754.3|726754.3|26
1632912640000|2021-09-29 10:50:40|727766.2|726766.2|727892.3|726892.3|727896.7|726896.7|727763|726763|29
1632912650000|2021-09-29 10:50:50|727897.6|726897.6|727988.4|726988.4|727998.4|726998.4|727897.4|726897.4|35
1632912660000|2021-09-29 10:51:00|727991.1|726991.1|727999.6|726999.6|728006.3|727006.3|727989.2|726989.2|26
1632912670000|2021-09-29 10:51:10|727997.6|726997.6|728068.3|727068.3|728075.8|727075.8|727996.2|726996.2|30
1632912680000|2021-09-29 10:51:20|728068.7|727068.7|728066.9|727066.9|728080.8|727080.8|728066.9|727066.9|30
1632912690000|2021-09-29 10:51:30|728063.1|727063.1|728028.9|727028.9|728063.1|727063.1|728028.9|727028.9|21
1632912700000|2021-09-29 10:51:40|728025.7|727025.7|728044.3|727044.3|728059.2|727059.2|728025.7|727025.7|31
1632912710000|2021-09-29 10:51:50|728043.2|727043.2|728043.7|727043.7|728052.7|727052.7|728040|727040|29
1632912720000|2021-09-29 10:52:00|728045.2|727045.2|728041.5|727041.5|728057.7|727057.7|728015.5|727015.5|28
1632912730000|2021-09-29 10:52:10|728043|727043|728033.3|727033.3|728062|727062|728009.2|727009.2|29
1632912740000|2021-09-29 10:52:20|728031.7|727031.7|728032.8|727032.8|728049.2|727049.2|728026.8|727026.8|25
1632912750000|2021-09-29 10:52:30|728033.3|727033.3|728025.7|727025.7|728037.4|727037.4|728025.5|727025.5|18
1632912760000|2021-09-29 10:52:40|728023.8|727023.8|728038.9|727038.9|728040.5|727040.5|728011.4|727011.4|27
1632912770000|2021-09-29 10:52:50|728036.6|727036.6|728035.2|727035.2|728038.3|727038.3|728022.6|727022.6|22
1632912780000|2021-09-29 10:53:00|728035.6|727035.6|728028.9|727028.9|728039.5|727039.5|728027.7|727027.7|26
1632912790000|2021-09-29 10:53:10|728030.2|727030.2|728021.4|727021.4|728038.7|727038.7|728019.9|727019.9|23
1632912800000|2021-09-29 10:53:20|728020.4|727020.4|728037.2|727037.2|728044.8|727044.8|728020.4|727020.4|25
1632912810000|2021-09-29 10:53:30|728037.4|727037.4|728035.2|727035.2|728046.7|727046.7|728030.6|727030.6|19
1632912820000|2021-09-29 10:53:40|728048.7|727048.7|728040|727040|728053.4|727053.4|728034.3|727034.3|19
1632912830000|2021-09-29 10:53:50|728042.4|727042.4|728049.4|727049.4|728068.8|727068.8|728038.4|727038.4|23
1632912840000|2021-09-29 10:54:00|728049.2|727049.2|728059.4|727059.4|728059.6|727059.6|728039|727039|28
1632912850000|2021-09-29 10:54:10|728058.1|727058.1|728041.2|727041.2|728058.1|727058.1|728033.7|727033.7|22
1632912860000|2021-09-29 10:54:20|728048.4|727048.4|728041.1|727041.1|728049.5|727049.5|728036.6|727036.6|24
1632912870000|2021-09-29 10:54:30|728039.3|727039.3|728097.3|727097.3|728113.6|727113.6|728027.9|727027.9|29
1632912880000|2021-09-29 10:54:40|728097|727097|728088.2|727088.2|728101|727101|728088.2|727088.2|25
1632912890000|2021-09-29 10:54:50|728095.6|727095.6|728089.3|727089.3|728102.3|727102.3|728088.5|727088.5|20
1632912900000|2021-09-29 10:55:00|728087.1|727087.1|728043.9|727043.9|728092|727092|728043.4|727043.4|32
1632912910000|2021-09-29 10:55:10|728044.4|727044.4|728096.1|727096.1|728103.2|727103.2|728043|727043|20
1632912920000|2021-09-29 10:55:20|728098.1|727098.1|728098.5|727098.5|728104.3|727104.3|728079.4|727079.4|29
1632912930000|2021-09-29 10:55:30|728087.2|727087.2|728093.5|727093.5|728104|727104|728080.6|727080.6|30
1632912940000|2021-09-29 10:55:40|728096.6|727096.6|728105.7|727105.7|728109.2|727109.2|728093.5|727093.5|20
1632912950000|2021-09-29 10:55:50|728106.5|727106.5|728105.3|727105.3|728109.7|727109.7|728103.7|727103.7|19
1632912960000|2021-09-29 10:56:00|728104.4|727104.4|728099.2|727099.2|728109.5|727109.5|728099.2|727099.2|23
1632912970000|2021-09-29 10:56:10|728101.5|727101.5|728138.7|727138.7|728152.5|727152.5|728101.5|727101.5|30
1632912980000|2021-09-29 10:56:20|728133.4|727133.4|728128.5|727128.5|728143.3|727143.3|728127|727127|27
1632912990000|2021-09-29 10:56:30|728123|727123|728151.8|727151.8|728151.8|727151.8|728091.7|727091.7|23
1632913000000|2021-09-29 10:56:40|728171.3|727171.3|728173.9|727173.9|728178.5|727178.5|728168.3|727168.3|32
1632913010000|2021-09-29 10:56:50|728171.6|727171.6|728193.3|727193.3|728193.3|727193.3|728169.9|727169.9|25
1632913020000|2021-09-29 10:57:00|728189.2|727189.2|728189.1|727189.1|728195.8|727195.8|728183.5|727183.5|27
1632913030000|2021-09-29 10:57:10|728190.1|727190.1|728166|727166|728190.1|727190.1|728139|727139|26
1632913040000|2021-09-29 10:57:20|728158.6|727158.6|728144.4|727144.4|728164|727164|728143.4|727143.4|27
1632913050000|2021-09-29 10:57:30|728148.9|727148.9|728144.8|727144.8|728148.9|727148.9|728140.1|727140.1|18
1632913060000|2021-09-29 10:57:40|728146.3|727146.3|728152.5|727152.5|728154.5|727154.5|728143.7|727143.7|13
1632913070000|2021-09-29 10:57:50|728155.4|727155.4|728161.9|727161.9|728162.1|727162.1|728154.5|727154.5|13
1632913080000|2021-09-29 10:58:00|728158.3|727158.3|728155.1|727155.1|728161.9|727161.9|728152.4|727152.4|14
1632913090000|2021-09-29 10:58:10|728157|727157|728156.7|727156.7|728168|727168|728156.7|727156.7|15
1632913100000|2021-09-29 10:58:20|728155.9|727155.9|728160.8|727160.8|728163.6|727163.6|728155.9|727155.9|9
1632913110000|2021-09-29 10:58:30|728161.9|727161.9|728172.6|727172.6|728175|727175|728157.4|727157.4|28
1632913120000|2021-09-29 10:58:40|728171|727171|728104.3|727104.3|728174.9|727174.9|728101.6|727101.6|29
1632913130000|2021-09-29 10:58:50|728104.1|727104.1|728105|727105|728114|727114|728103.3|727103.3|31
1632913140000|2021-09-29 10:59:00|728104.3|727104.3|728087.1|727087.1|728116.1|727116.1|728087.1|727087.1|32
1632913150000|2021-09-29 10:59:10|728094.3|727094.3|728067.8|727067.8|728110.3|727110.3|728057.8|727057.8|33
1632913160000|2021-09-29 10:59:20|728067.2|727067.2|728078.3|727078.3|728084.9|727084.9|728064.8|727064.8|22
1632913170000|2021-09-29 10:59:30|728074.9|727074.9|728069|727069|728074.9|727074.9|728063.5|727063.5|16
1632913180000|2021-09-29 10:59:40|728072.9|727072.9|728068.9|727068.9|728073.2|727073.2|728065|727065|20
1632913190000|2021-09-29 10:59:50|728075|727075|728077.7|727077.7|728078.5|727078.5|728058.6|727058.6|20
1632913200000|2021-09-29 11:00:00|728070.4|727070.4|728067.3|727067.3|728080.4|727080.4|728063.6|727063.6|18
1632913210000|2021-09-29 11:00:10|728068.8|727068.8|728050.6|727050.6|728068.8|727068.8|728050.6|727050.6|18
1632913220000|2021-09-29 11:00:20|728050.9|727050.9|728062.2|727062.2|728067.3|727067.3|728050.9|727050.9|22
1632913230000|2021-09-29 11:00:30|728059.8|727059.8|728100.4|727100.4|728107|727107|728059.7|727059.7|26
1632913240000|2021-09-29 11:00:40|728102.3|727102.3|728098.8|727098.8|728104|727104|728098.6|727098.6|28
1632913250000|2021-09-29 11:00:50|728099.6|727099.6|728093.8|727093.8|728115|727115|728091.9|727091.9|30
1632913260000|2021-09-29 11:01:00|728091.2|727091.2|728097.2|727097.2|728108.1|727108.1|728087|727087|25
1632913270000|2021-09-29 11:01:10|728098.1|727098.1|728097.1|727097.1|728099.5|727099.5|728075.8|727075.8|24
1632913280000|2021-09-29 11:01:20|728098.6|727098.6|728085.5|727085.5|728100.9|727100.9|728070.5|727070.5|24
1632913290000|2021-09-29 11:01:30|728082.6|727082.6|728124.9|727124.9|728130.1|727130.1|728073.1|727073.1|27
1632913300000|2021-09-29 11:01:40|728117.4|727117.4|728116.7|727116.7|728142|727142|728109.3|727109.3|22
1632913310000|2021-09-29 11:01:50|728122.5|727122.5|728116.8|727116.8|728134.8|727134.8|728105|727105|16
1632913320000|2021-09-29 11:02:00|728107.9|727107.9|728089|727089|728107.9|727107.9|728085.9|727085.9|23
1632913330000|2021-09-29 11:02:10|728090.1|727090.1|728088|727088|728094.7|727094.7|728086.3|727086.3|20
1632913340000|2021-09-29 11:02:20|728090.6|727090.6|728102.6|727102.6|728102.6|727102.6|728082.2|727082.2|24
1632913350000|2021-09-29 11:02:30|728089.7|727089.7|728109.7|727109.7|728109.7|727109.7|728089.7|727089.7|23
1632913360000|2021-09-29 11:02:40|728108|727108|728094.4|727094.4|728111.2|727111.2|728094.4|727094.4|21
1632913370000|2021-09-29 11:02:50|728100.5|727100.5|728095.6|727095.6|728105.4|727105.4|728091.2|727091.2|23
1632913380000|2021-09-29 11:03:00|728096.1|727096.1|728113.7|727113.7|728117.3|727117.3|728093.2|727093.2|26
1632913390000|2021-09-29 11:03:10|728107.8|727107.8|728108|727108|728118.2|727118.2|728105.1|727105.1|22
1632913400000|2021-09-29 11:03:20|728104.1|727104.1|728090.8|727090.8|728113.2|727113.2|728087.9|727087.9|24
1632913410000|2021-09-29 11:03:30|728089.1|727089.1|728095.3|727095.3|728097.4|727097.4|728087.6|727087.6|26
1632913420000|2021-09-29 11:03:40|728095.9|727095.9|728095.8|727095.8|728128.9|727128.9|728082.8|727082.8|34
1632913430000|2021-09-29 11:03:50|728098.5|727098.5|728095.5|727095.5|728108.3|727108.3|728089|727089|24
1632913440000|2021-09-29 11:04:00|728097.3|727097.3|728102.5|727102.5|728112.2|727112.2|728097.3|727097.3|19
1632913450000|2021-09-29 11:04:10|728104.5|727104.5|728092.3|727092.3|728105.7|727105.7|728091.3|727091.3|22
1632913460000|2021-09-29 11:04:20|728098.6|727098.6|728124.6|727124.6|728200|727200|728098.6|727098.6|29
1632913470000|2021-09-29 11:04:30|728109.2|727109.2|728104.5|727104.5|728109.2|727109.2|728100.3|727100.3|24
1632913480000|2021-09-29 11:04:40|728105.8|727105.8|728089.5|727089.5|728107.8|727107.8|728084.6|727084.6|21
1632913490000|2021-09-29 11:04:50|728091.9|727091.9|728116.6|727116.6|728136.8|727136.8|728091.9|727091.9|30
1632913500000|2021-09-29 11:05:00|728118.3|727118.3|728050|727050|728118.3|727118.3|728046.7|727046.7|37
1632913510000|2021-09-29 11:05:10|728052|727052|728060.1|727060.1|728060.1|727060.1|728046.5|727046.5|30
1632913520000|2021-09-29 11:05:20|728060.5|727060.5|728065.2|727065.2|728065.2|727065.2|728057|727057|23
1632913530000|2021-09-29 11:05:30|728064|727064|728056.1|727056.1|728066.8|727066.8|728044.9|727044.9|26
1632913540000|2021-09-29 11:05:40|728058.4|727058.4|728038.3|727038.3|728059.9|727059.9|728029.3|727029.3|28
1632913550000|2021-09-29 11:05:50|728035|727035|728120.5|727120.5|728120.5|727120.5|728035|727035|30
1632913560000|2021-09-29 11:06:00|728108.6|727108.6|728056.7|727056.7|728114|727114|728047.3|727047.3|36
1632913570000|2021-09-29 11:06:10|728063.9|727063.9|728021.1|727021.1|728063.9|727063.9|728021.1|727021.1|36
1632913580000|2021-09-29 11:06:20|728023.9|727023.9|728025.9|727025.9|728039.4|727039.4|728023.4|727023.4|33
1632913590000|2021-09-29 11:06:30|728024.9|727024.9|728028.7|727028.7|728039.9|727039.9|728005.3|727005.3|36
1632913600000|2021-09-29 11:06:40|728030.2|727030.2|728064.3|727064.3|728078|727078|728028.7|727028.7|35
1632913610000|2021-09-29 11:06:50|728060|727060|728057.7|727057.7|728063.3|727063.3|728052.8|727052.8|32
1632913620000|2021-09-29 11:07:00|728057.4|727057.4|728043.1|727043.1|728058.4|727058.4|728037.5|727037.5|29
1632913630000|2021-09-29 11:07:10|728042.5|727042.5|728057.3|727057.3|728069.1|727069.1|728034.6|727034.6|32
1632913640000|2021-09-29 11:07:20|728050.3|727050.3|728184|727184|728207.6|727207.6|728049.8|727049.8|32
1632913650000|2021-09-29 11:07:30|728186|727186|728178.8|727178.8|728196.5|727196.5|728178.8|727178.8|32
1632913660000|2021-09-29 11:07:40|728185.6|727185.6|728191.5|727191.5|728195|727195|728166.9|727166.9|31
1632913670000|2021-09-29 11:07:50|728190|727190|728188.4|727188.4|728216.7|727216.7|728183.4|727183.4|33
1632913680000|2021-09-29 11:08:00|728187.1|727187.1|728191.1|727191.1|728191.1|727191.1|728183.9|727183.9|26
1632913690000|2021-09-29 11:08:10|728193.1|727193.1|728208.6|727208.6|728234.3|727234.3|728188.4|727188.4|20
1632913700000|2021-09-29 11:08:20|728202|727202|728198.2|727198.2|728219.3|727219.3|728184.5|727184.5|25
1632913710000|2021-09-29 11:08:30|728211.3|727211.3|728196.8|727196.8|728212.1|727212.1|728193.5|727193.5|33
1632913720000|2021-09-29 11:08:40|728196.1|727196.1|728212.6|727212.6|728232.3|727232.3|728192.8|727192.8|35
1632913730000|2021-09-29 11:08:50|728212|727212|728201.5|727201.5|728212.7|727212.7|728200.7|727200.7|27
1632913740000|2021-09-29 11:09:00|728200.8|727200.8|728201.6|727201.6|728212.5|727212.5|728193.8|727193.8|21
1632913750000|2021-09-29 11:09:10|728199.9|727199.9|728199.4|727199.4|728221|727221|728198.6|727198.6|22
1632913760000|2021-09-29 11:09:20|728198.1|727198.1|728166.7|727166.7|728198.1|727198.1|728162.2|727162.2|33
1632913770000|2021-09-29 11:09:30|728164.2|727164.2|728148|727148|728169.9|727169.9|728145.5|727145.5|35
1632913780000|2021-09-29 11:09:40|728145.1|727145.1|728158.5|727158.5|728166.7|727166.7|728145.1|727145.1|35
1632913790000|2021-09-29 11:09:50|728159|727159|728157.4|727157.4|728159|727159|728155|727155|30
1632913800000|2021-09-29 11:10:00|728157.1|727157.1|728156.2|727156.2|728161|727161|728146.4|727146.4|31
1632913810000|2021-09-29 11:10:10|728156|727156|728156.5|727156.5|728157.4|727157.4|728145.4|727145.4|19
1632913820000|2021-09-29 11:10:20|728151.5|727151.5|728152.5|727152.5|728159.8|727159.8|728146.3|727146.3|20
1632913830000|2021-09-29 11:10:30|728147.5|727147.5|728106.2|727106.2|728149.6|727149.6|728090.2|727090.2|28
1632913840000|2021-09-29 11:10:40|728110.4|727110.4|728137.4|727137.4|728144.2|727144.2|728110.4|727110.4|29
1632913850000|2021-09-29 11:10:50|728136.3|727136.3|728138|727138|728143.7|727143.7|728135.9|727135.9|27
1632913860000|2021-09-29 11:11:00|728142.4|727142.4|728141.3|727141.3|728152.9|727152.9|728137.6|727137.6|27
1632913870000|2021-09-29 11:11:10|728142.7|727142.7|728155.6|727155.6|728155.6|727155.6|728135|727135|15
1632913880000|2021-09-29 11:11:20|728160.9|727160.9|728134.9|727134.9|728161.8|727161.8|728133.9|727133.9|33
1632913890000|2021-09-29 11:11:30|728134.7|727134.7|728093|727093|728134.7|727134.7|728091.5|727091.5|28
1632913900000|2021-09-29 11:11:40|728089.3|727089.3|728066.4|727066.4|728089.3|727089.3|728064.9|727064.9|34
1632913910000|2021-09-29 11:11:50|728067.8|727067.8|728002.2|727002.2|728067.8|727067.8|727991|726991|35
1632913920000|2021-09-29 11:12:00|727996.8|726996.8|727986.5|726986.5|728000.5|727000.5|727986.5|726986.5|31
1632913930000|2021-09-29 11:12:10|727989.2|726989.2|727996.5|726996.5|727998.1|726998.1|727985.9|726985.9|26
1632913940000|2021-09-29 11:12:20|727996.8|726996.8|728016|727016|728021.1|727021.1|727995.9|726995.9|28
1632913950000|2021-09-29 11:12:30|728012.5|727012.5|728028|727028|728042.3|727042.3|728011.6|727011.6|28
1632913960000|2021-09-29 11:12:40|728026.8|727026.8|727970.9|726970.9|728026.8|727026.8|727969|726969|31
1632913970000|2021-09-29 11:12:50|727974.5|726974.5|727934.4|726934.4|727977.5|726977.5|727924.6|726924.6|31
1632913980000|2021-09-29 11:13:00|727933.8|726933.8|727952.9|726952.9|727954.3|726954.3|727932.9|726932.9|31
1632913990000|2021-09-29 11:13:10|727961.4|726961.4|727946|726946|727962|726962|727943|726943|30
1632914000000|2021-09-29 11:13:20|727946.2|726946.2|727958.8|726958.8|727966.6|726966.6|727945.9|726945.9|25
1632914010000|2021-09-29 11:13:30|727955.3|726955.3|727956.1|726956.1|727962.3|726962.3|727955.3|726955.3|18
1632914020000|2021-09-29 11:13:40|727956.4|726956.4|727949.6|726949.6|727956.8|726956.8|727949.6|726949.6|20
1632914030000|2021-09-29 11:13:50|727950.4|726950.4|727946.5|726946.5|727951.2|726951.2|727944.9|726944.9|27
1632914040000|2021-09-29 11:14:00|727943.1|726943.1|727949|726949|727971|726971|727943.1|726943.1|30
1632914050000|2021-09-29 11:14:10|727951.6|726951.6|727986.3|726986.3|728003.5|727003.5|727944.2|726944.2|26
1632914060000|2021-09-29 11:14:20|727987.2|726987.2|728020.7|727020.7|728027.9|727027.9|727985.4|726985.4|33
1632914070000|2021-09-29 11:14:30|728018.8|727018.8|728023|727023|728031|727031|728014.2|727014.2|26
1632914080000|2021-09-29 11:14:40|728022.1|727022.1|728027.2|727027.2|728030.8|727030.8|728021.6|727021.6|23
1632914090000|2021-09-29 11:14:50|728029|727029|728033.5|727033.5|728033.5|727033.5|728026.4|727026.4|18
1632914100000|2021-09-29 11:15:00|728032.7|727032.7|728026.3|727026.3|728032.8|727032.8|728026|727026|22
1632914110000|2021-09-29 11:15:10|728027.2|727027.2|728014.5|727014.5|728027.2|727027.2|728011.2|727011.2|22
1632914120000|2021-09-29 11:15:20|728012.4|727012.4|728017.1|727017.1|728034.5|727034.5|728012.4|727012.4|27
1632914130000|2021-09-29 11:15:30|728016.9|727016.9|728015|727015|728018.9|727018.9|728013|727013|17
1632914140000|2021-09-29 11:15:40|728022.3|727022.3|728066.8|727066.8|728123.5|727123.5|728019.4|727019.4|30
1632914150000|2021-09-29 11:15:50|728062.7|727062.7|728100.8|727100.8|728101|727101|728060.2|727060.2|34
1632914160000|2021-09-29 11:16:00|728101|727101|728178.1|727178.1|728185.1|727185.1|728098.8|727098.8|32
1632914170000|2021-09-29 11:16:10|728181.3|727181.3|728291|727291|728356.2|727356.2|728177.7|727177.7|37
1632914180000|2021-09-29 11:16:20|728282.4|727282.4|728303.8|727303.8|728309.7|727309.7|728279.8|727279.8|40
1632914190000|2021-09-29 11:16:30|728296.3|727296.3|728313.3|727313.3|728315.5|727315.5|728276.8|727276.8|27
1632914200000|2021-09-29 11:16:40|728311.3|727311.3|728314.4|727314.4|728325.9|727325.9|728295.9|727295.9|30
1632914210000|2021-09-29 11:16:50|728315.3|727315.3|728327.2|727327.2|728347.1|727347.1|728315.3|727315.3|32
1632914220000|2021-09-29 11:17:00|728324|727324|728353.9|727353.9|728354|727354|728320|727320|37
1632914230000|2021-09-29 11:17:10|728336.8|727336.8|728332.3|727332.3|728342.3|727342.3|728328.6|727328.6|33
1632914240000|2021-09-29 11:17:20|728331.5|727331.5|728307.7|727307.7|728331.5|727331.5|728254.9|727254.9|37
1632914250000|2021-09-29 11:17:30|728303.4|727303.4|728248.5|727248.5|728321.1|727321.1|728248|727248|35
1632914260000|2021-09-29 11:17:40|728252.9|727252.9|728271.7|727271.7|728294.5|727294.5|728244.5|727244.5|36
1632914270000|2021-09-29 11:17:50|728271.1|727271.1|728264|727264|728273.8|727273.8|728256.9|727256.9|37
1632914280000|2021-09-29 11:18:00|728257.5|727257.5|728347.2|727347.2|728347.2|727347.2|728243.3|727243.3|34
1632914290000|2021-09-29 11:18:10|728355.7|727355.7|728490|727490|728498.1|727498.1|728346|727346|32
1632914300000|2021-09-29 11:18:20|728482.6|727482.6|729064|727064|729064|727567.4|728482.6|727056|34
1632914310000|2021-09-29 11:18:30|729058.2|727058.2|728570.7|727570.7|729058.2|727570.7|728532|727058.1|31
1632914320000|2021-09-29 11:18:40|728571.7|727571.7|728584.9|727584.9|728592.3|727592.3|728554|727554|26
1632914330000|2021-09-29 11:18:50|728584.5|727584.5|728531.4|727531.4|728585|727585|728530.2|727530.2|31
1632914340000|2021-09-29 11:19:00|728524.4|727524.4|728500.3|727500.3|728549.1|727549.1|728489.8|727489.8|32
1632914350000|2021-09-29 11:19:10|728489.2|727489.2|728449.2|727449.2|728495.9|727495.9|728448.7|727448.7|34
1632914360000|2021-09-29 11:19:20|728454.7|727454.7|728400.9|727400.9|728460.4|727460.4|728400.9|727400.9|30
1632914370000|2021-09-29 11:19:30|728408.6|727408.6|728387.4|727387.4|728409.2|727409.2|728372.8|727372.8|29
1632914380000|2021-09-29 11:19:40|728386.8|727386.8|728358.9|727358.9|728386.8|727386.8|728350.6|727350.6|26
1632914390000|2021-09-29 11:19:50|728367.5|727367.5|728370.4|727370.4|728405.6|727405.6|728358.8|727358.8|30
1632914400000|2021-09-29 11:20:00|728354.7|727354.7|728414.1|727414.1|728420.9|727420.9|728354.7|727354.7|34
1632914410000|2021-09-29 11:20:10|728412.7|727412.7|728338.8|727338.8|728418.4|727418.4|728332.8|727332.8|37
1632914420000|2021-09-29 11:20:20|728333.2|727333.2|728325.1|727325.1|728341.4|727341.4|728322.4|727322.4|28
1632914430000|2021-09-29 11:20:30|728323.9|727323.9|728380.6|727380.6|728385.4|727385.4|728318.6|727318.6|30
1632914440000|2021-09-29 11:20:40|728384.6|727384.6|728383.1|727383.1|728396.5|727396.5|728374.7|727374.7|25
1632914450000|2021-09-29 11:20:50|728385.1|727385.1|728352.5|727352.5|728385.1|727385.1|728344.5|727344.5|24
1632914460000|2021-09-29 11:21:00|728355.1|727355.1|728370.3|727370.3|728373.7|727373.7|728322.1|727322.1|33
1632914470000|2021-09-29 11:21:10|728390.2|727390.2|728481.2|727481.2|728908.3|727486.2|728390.2|726903.3|34
1632914480000|2021-09-29 11:21:20|728475.5|727475.5|728488.4|727488.4|728498.2|727498.2|728475.5|727475.5|28
1632914490000|2021-09-29 11:21:30|728486.4|727486.4|728481.9|727481.9|728487.9|727487.9|728479.2|727479.2|27
1632914500000|2021-09-29 11:21:40|728483.7|727483.7|728483.3|727483.3|728495.5|727495.5|728472.3|727472.3|29
1632914510000|2021-09-29 11:21:50|728479.2|727479.2|728474.7|727474.7|728485.9|727485.9|728474.7|727474.7|26
1632914520000|2021-09-29 11:22:00|728459.1|727459.1|728439.1|727439.1|728479.7|727479.7|728439.1|727439.1|31
1632914530000|2021-09-29 11:22:10|728435.6|727435.6|728449.2|727449.2|728449.2|727449.2|728435.6|727435.6|31
1632914540000|2021-09-29 11:22:20|728450.3|727450.3|728442.3|727442.3|728450.3|727450.3|728436.1|727436.1|28
1632914550000|2021-09-29 11:22:30|728447.1|727447.1|728459.2|727459.2|728472.6|727472.6|728440.8|727440.8|31
1632914560000|2021-09-29 11:22:40|728464.6|727464.6|728416.6|727416.6|728464.6|727464.6|728409.2|727409.2|36
1632914570000|2021-09-29 11:22:50|728416.2|727416.2|728474.6|727474.6|728474.6|727474.6|728413.7|727413.7|31
1632914580000|2021-09-29 11:23:00|728464.8|727464.8|728442|727442|728464.8|727464.8|728441.5|727441.5|33
1632914590000|2021-09-29 11:23:10|728443.3|727443.3|728361.1|727361.1|728445.1|727445.1|728354.9|727354.9|36
1632914600000|2021-09-29 11:23:20|728350.5|727350.5|728388.5|727388.5|728409.6|727409.6|728350.5|727350.5|36
1632914610000|2021-09-29 11:23:30|728390.1|727390.1|728381.5|727381.5|728413.5|727413.5|728372.4|727372.4|34
1632914620000|2021-09-29 11:23:40|728380.2|727380.2|728346.8|727346.8|728440.3|727440.3|728346.8|727346.8|31
1632914630000|2021-09-29 11:23:50|728346|727346|728454.4|727454.4|728458|727458|728346|727346|39
1632914640000|2021-09-29 11:24:00|728462.9|727462.9|728443.6|727443.6|728474.8|727474.8|728440|727440|39
1632914650000|2021-09-29 11:24:10|728456.7|727456.7|728538.2|727538.2|728547.4|727547.4|728446.2|727446.2|35
1632914660000|2021-09-29 11:24:20|728539.7|727539.7|728534.8|727534.8|728541|727541|728532.7|727532.7|31
1632914670000|2021-09-29 11:24:30|728537.3|727537.3|728542.9|727542.9|728542.9|727542.9|728532.6|727532.6|23
1632914680000|2021-09-29 11:24:40|728540.8|727540.8|728543.9|727543.9|728605.8|727605.8|728540.8|727540.8|37
1632914690000|2021-09-29 11:24:50|728547.3|727547.3|728576|727576|728579.6|727579.6|728529.1|727529.1|35
1632914700000|2021-09-29 11:25:00|728576.8|727576.8|728608.4|727608.4|728614.2|727614.2|728576.8|727576.8|25
1632914710000|2021-09-29 11:25:10|728608.1|727608.1|728585.6|727585.6|728609.6|727609.6|728585.6|727585.6|18
1632914720000|2021-09-29 11:25:20|728563.1|727563.1|728545|727545|728594.5|727594.5|728536.9|727536.9|34
1632914730000|2021-09-29 11:25:30|728547.2|727547.2|728576.6|727576.6|728586.4|727586.4|728547.2|727547.2|34
1632914740000|2021-09-29 11:25:40|728577.5|727577.5|728565.4|727565.4|728593.8|727593.8|728563.7|727563.7|32
1632914750000|2021-09-29 11:25:50|728565.2|727565.2|728610.6|727610.6|728664.9|727664.9|728564.6|727564.6|30
1632914760000|2021-09-29 11:26:00|728609|727609|728515.7|727515.7|728609|727609|728512.4|727512.4|30
1632914770000|2021-09-29 11:26:10|728518.9|727518.9|728481.9|727481.9|728519.4|727519.4|728475.3|727475.3|37
1632914780000|2021-09-29 11:26:20|728476.7|727476.7|728449|727449|728479|727479|728449|727449|33
1632914790000|2021-09-29 11:26:30|728458.5|727458.5|728445.9|727445.9|728461.5|727461.5|728445.9|727445.9|35
1632914800000|2021-09-29 11:26:40|728446.4|727446.4|728418.2|727418.2|728457.4|727457.4|728414|727414|39
1632914810000|2021-09-29 11:26:50|728416.9|727416.9|728402.4|727402.4|728438.1|727438.1|728402.4|727402.4|34
1632914820000|2021-09-29 11:27:00|728394.5|727394.5|728464.2|727464.2|728466.5|727466.5|728394.5|727394.5|32
1632914830000|2021-09-29 11:27:10|728470.7|727470.7|728441.4|727441.4|728954.2|727472.2|728441.4|726952.6|36
1632914840000|2021-09-29 11:27:20|728394.3|727394.3|728340.9|727340.9|728403.1|727403.1|728332.6|727332.6|31
1632914850000|2021-09-29 11:27:30|728343.8|727343.8|728374.2|727374.2|728392.2|727392.2|728333.4|727333.4|37
1632914860000|2021-09-29 11:27:40|728375.2|727375.2|728325.4|727325.4|728400.3|727400.3|728320.1|727320.1|37
1632914870000|2021-09-29 11:27:50|728323.4|727323.4|728312.7|727312.7|728323.4|727323.4|728304.5|727304.5|35
1632914880000|2021-09-29 11:28:00|728317.7|727317.7|728312.5|727312.5|728326.4|727326.4|728312.5|727312.5|30
1632914890000|2021-09-29 11:28:10|728318|727318|728363.9|727363.9|728377|727377|728312.7|727312.7|36
1632914900000|2021-09-29 11:28:20|728369.4|727369.4|728399.1|727399.1|728430.7|727430.7|728369.4|727369.4|34
1632914910000|2021-09-29 11:28:30|728397.3|727397.3|728398.4|727398.4|728409.1|727409.1|728396.9|727396.9|32
1632914920000|2021-09-29 11:28:40|728398.2|727398.2|728384.1|727384.1|728400.4|727400.4|728382.7|727382.7|27
1632914930000|2021-09-29 11:28:50|728382.4|727382.4|728378.7|727378.7|728384.5|727384.5|728356.2|727356.2|35
1632914940000|2021-09-29 11:29:00|728377.1|727377.1|728365.2|727365.2|728381.5|727381.5|728358|727358|31
1632914950000|2021-09-29 11:29:10|728365.3|727365.3|728369.8|727369.8|728374|727374|728361|727361|24
1632914960000|2021-09-29 11:29:20|728369.2|727369.2|728370|727370|728377.5|727377.5|728367.1|727367.1|30
1632914970000|2021-09-29 11:29:30|728351|727351|728319.9|727319.9|728351|727351|728312.5|727312.5|26
1632914980000|2021-09-29 11:29:40|728324.4|727324.4|728331.8|727331.8|728355.1|727355.1|728315.8|727315.8|24
1632914990000|2021-09-29 11:29:50|728329.4|727329.4|728348.3|727348.3|728350.7|727350.7|728329.4|727329.4|35
1632915000000|2021-09-29 11:30:00|728366.3|727366.3|728362.3|727362.3|728375.1|727375.1|728350.6|727350.6|38
1632915010000|2021-09-29 11:30:10|728365.2|727365.2|728438.9|727438.9|728447|727447|728365.2|727365.2|27
1632915020000|2021-09-29 11:30:20|728436.8|727436.8|728456.8|727456.8|728468.1|727468.1|728436.8|727436.8|35
1632915030000|2021-09-29 11:30:30|728454.9|727454.9|728469.2|727469.2|728472.5|727472.5|728452.1|727452.1|30
1632915040000|2021-09-29 11:30:40|728476.2|727476.2|728514.9|727514.9|728577|727577|728468|727468|35
1632915050000|2021-09-29 11:30:50|728516|727516|728451.8|727451.8|728531|727531|728447.2|727447.2|26
1632915060000|2021-09-29 11:31:00|728452.9|727452.9|728466.9|727466.9|728487.7|727487.7|728452.4|727452.4|33
1632915070000|2021-09-29 11:31:10|728468.6|727468.6|728424.6|727424.6|728469.5|727469.5|728423.7|727423.7|27
1632915080000|2021-09-29 11:31:20|728422.5|727422.5|728367.8|727367.8|728422.5|727422.5|728365.4|727365.4|28
1632915090000|2021-09-29 11:31:30|728369.1|727369.1|728375.6|727375.6|728376.5|727376.5|728362.2|727362.2|28
1632915100000|2021-09-29 11:31:40|728379.3|727379.3|728379.9|727379.9|728390.6|727390.6|728370.1|727370.1|26
1632915110000|2021-09-29 11:31:50|728379.5|727379.5|728363.6|727363.6|728380.5|727380.5|728363|727363|28
1632915120000|2021-09-29 11:32:00|728362.5|727362.5|728325.9|727325.9|728374.4|727374.4|728325.9|727325.9|22
1632915130000|2021-09-29 11:32:10|728324|727324|728322.5|727322.5|728333.7|727333.7|728319|727319|28
1632915140000|2021-09-29 11:32:20|728322.3|727322.3|728321.8|727321.8|728348|727348|728319.2|727319.2|27
1632915150000|2021-09-29 11:32:30|728324|727324|728328.6|727328.6|728347|727347|728323|727323|34
1632915160000|2021-09-29 11:32:40|728329.3|727329.3|728334.8|727334.8|728338.7|727338.7|728315.2|727315.2|31
1632915170000|2021-09-29 11:32:50|728339.6|727339.6|728337|727337|728340.1|727340.1|728337|727337|18
1632915180000|2021-09-29 11:33:00|728337.8|727337.8|728243.5|727243.5|728337.8|727337.8|728243.5|727243.5|18
1632915190000|2021-09-29 11:33:10|728249|727249|728254.3|727254.3|728274.7|727274.7|728246.6|727246.6|32
1632915200000|2021-09-29 11:33:20|728262.7|727262.7|728268.4|727268.4|728271.6|727271.6|728258.5|727258.5|23
1632915210000|2021-09-29 11:33:30|728264.6|727264.6|728250|727250|728264.6|727264.6|728243.3|727243.3|38
1632915220000|2021-09-29 11:33:40|728249.9|727249.9|728250.6|727250.6|728253.6|727253.6|728246.1|727246.1|32
1632915230000|2021-09-29 11:33:50|728262|727262|728278.9|727278.9|728282.6|727282.6|728261.3|727261.3|31
1632915240000|2021-09-29 11:34:00|728275.9|727275.9|728274.7|727274.7|728281.8|727281.8|728274.7|727274.7|30
1632915250000|2021-09-29 11:34:10|728275.3|727275.3|728271.7|727271.7|728278.8|727278.8|728271.6|727271.6|25
1632915260000|2021-09-29 11:34:20|728272.5|727272.5|728255.1|727255.1|728274.9|727274.9|728254.7|727254.7|27
1632915270000|2021-09-29 11:34:30|728237.5|727237.5|728182.5|727182.5|728249.9|727249.9|728181.6|727181.6|35
1632915280000|2021-09-29 11:34:40|728183.2|727183.2|728217.1|727217.1|728220.2|727220.2|728167.2|727167.2|29
1632915290000|2021-09-29 11:34:50|728216.7|727216.7|728201.7|727201.7|728216.7|727216.7|728191.8|727191.8|33
1632915300000|2021-09-29 11:35:00|728203.3|727203.3|728190.9|727190.9|728239.3|727239.3|728189.2|727189.2|34
1632915310000|2021-09-29 11:35:10|728189|727189|728239.1|727239.1|728249.2|727249.2|728187.5|727187.5|28
1632915320000|2021-09-29 11:35:20|728242.1|727242.1|728244.6|727244.6|728246.5|727246.5|728221.5|727221.5|33
1632915330000|2021-09-29 11:35:30|728238.6|727238.6|728254.5|727254.5|728256.9|727256.9|728226.2|727226.2|32
1632915340000|2021-09-29 11:35:40|728257.8|727257.8|728258.2|727258.2|728270.7|727270.7|728250.8|727250.8|37
1632915350000|2021-09-29 11:35:50|728257.9|727257.9|728275.9|727275.9|728277.8|727277.8|728257.9|727257.9|32
1632915360000|2021-09-29 11:36:00|728274.3|727274.3|728257|727257|728274.3|727274.3|728245.5|727245.5|35
1632915370000|2021-09-29 11:36:10|728249.5|727249.5|728270.3|727270.3|728280.4|727280.4|728246.8|727246.8|39
1632915380000|2021-09-29 11:36:20|728270.5|727270.5|728222.2|727222.2|728271.8|727271.8|728222.2|727222.2|32
1632915390000|2021-09-29 11:36:30|728220.9|727220.9|728224.4|727224.4|728224.4|727224.4|728201.4|727201.4|30
1632915400000|2021-09-29 11:36:40|728232|727232|728228.4|727228.4|728256.5|727256.5|728218.3|727218.3|28
1632915410000|2021-09-29 11:36:50|728230.4|727230.4|728231.4|727231.4|728243.8|727243.8|728227.1|727227.1|18
1632915420000|2021-09-29 11:37:00|728242.4|727242.4|728256.3|727256.3|728272.3|727272.3|728232.1|727232.1|33
1632915430000|2021-09-29 11:37:10|728257.4|727257.4|728281|727281|728281|727281|728257.4|727257.4|26
1632915440000|2021-09-29 11:37:20|728283.1|727283.1|728280.1|727280.1|728283.1|727283.1|728277.5|727277.5|23
1632915450000|2021-09-29 11:37:30|728280.9|727280.9|728285.8|727285.8|728293.2|727293.2|728273.3|727273.3|34
1632915460000|2021-09-29 11:37:40|728284.8|727284.8|728333.8|727333.8|728341.6|727341.6|728282.6|727282.6|26
1632915470000|2021-09-29 11:37:50|728329.3|727329.3|728401.1|727401.1|728429|727429|728324.2|727324.2|35
1632915480000|2021-09-29 11:38:00|728410.5|727410.5|728399.5|727399.5|728425.4|727425.4|728394.8|727394.8|37
1632915490000|2021-09-29 11:38:10|728399.3|727399.3|728397|727397|728412.5|727412.5|728396.3|727396.3|27
1632915500000|2021-09-29 11:38:20|728408.8|727408.8|728417.4|727417.4|728424.7|727424.7|728397.9|727397.9|32
1632915510000|2021-09-29 11:38:30|728417.8|727417.8|728353.1|727353.1|728419.4|727419.4|728353.1|727353.1|33
1632915520000|2021-09-29 11:38:40|728351.3|727351.3|728349.3|727349.3|728371.4|727371.4|728342.7|727342.7|38
1632915530000|2021-09-29 11:38:50|728348.5|727348.5|728364|727364|728387.5|727387.5|728347.6|727347.6|34
1632915540000|2021-09-29 11:39:00|728369.9|727369.9|728434.5|727434.5|728443.6|727443.6|728360.8|727360.8|37
1632915550000|2021-09-29 11:39:10|728427.8|727427.8|728414.2|727414.2|728440|727440|728402.6|727402.6|39
1632915560000|2021-09-29 11:39:20|728413.8|727413.8|728392.1|727392.1|728428.9|727428.9|728382.7|727382.7|36
1632915570000|2021-09-29 11:39:30|728399.5|727399.5|728397.9|727397.9|728419.8|727419.8|728391.4|727391.4|36
1632915580000|2021-09-29 11:39:40|728396.3|727396.3|728424.8|727424.8|728425.8|727425.8|728393.2|727393.2|31
1632915590000|2021-09-29 11:39:50|728423.8|727423.8|728397.2|727397.2|728431.2|727431.2|728387.9|727387.9|34
1632915600000|2021-09-29 11:40:00|728398.4|727398.4|728399.4|727399.4|728407.6|727407.6|728340.5|727340.5|39
1632915610000|2021-09-29 11:40:10|728401.3|727401.3|728412.3|727412.3|728417.8|727417.8|728392.1|727392.1|35
1632915620000|2021-09-29 11:40:20|728422.6|727422.6|728417.9|727417.9|728430.5|727430.5|728411.9|727411.9|35
1632915630000|2021-09-29 11:40:30|728421.5|727421.5|728397|727397|728441.3|727441.3|728391.1|727391.1|35
1632915640000|2021-09-29 11:40:40|728398.8|727398.8|728393.5|727393.5|728413.9|727413.9|728387.6|727387.6|35
1632915650000|2021-09-29 11:40:50|728393.1|727393.1|728391.1|727391.1|728397|727397|728337.7|727337.7|33
1632915660000|2021-09-29 11:41:00|728392.9|727392.9|728393.7|727393.7|728417.6|727417.6|728392.7|727392.7|37
1632915670000|2021-09-29 11:41:10|728394.9|727394.9|728349.7|727349.7|728400|727400|728346.2|727346.2|32
1632915680000|2021-09-29 11:41:20|728362.2|727362.2|728363.2|727363.2|728367.2|727367.2|728339.9|727339.9|37
1632915690000|2021-09-29 11:41:30|728359|727359|728263|727263|728363.3|727363.3|728256.6|727256.6|33
1632915700000|2021-09-29 11:41:40|728264.4|727264.4|728282.3|727282.3|728292.8|727292.8|728253.6|727253.6|27
1632915710000|2021-09-29 11:41:50|728283.9|727283.9|728265.2|727265.2|728297.4|727297.4|728263.8|727263.8|32
1632915720000|2021-09-29 11:42:00|728277.3|727277.3|728244|727244|728277.3|727277.3|728239.3|727239.3|34
1632915730000|2021-09-29 11:42:10|728237.1|727237.1|728188.7|727188.7|728237.1|727237.1|728184.4|727184.4|29
1632915740000|2021-09-29 11:42:20|728194.2|727194.2|728230.4|727230.4|728234.1|727234.1|728192.7|727192.7|36
1632915750000|2021-09-29 11:42:30|728233.4|727233.4|728210|727210|728702.1|727233.4|728185.4|726686.2|33
1632915760000|2021-09-29 11:42:40|728212.3|727212.3|728194.8|727194.8|728219.4|727219.4|728189.7|727189.7|27
1632915770000|2021-09-29 11:42:50|728196.5|727196.5|728100.6|727100.6|728199.4|727199.4|728100.6|727100.6|40
1632915780000|2021-09-29 11:43:00|728104.3|727104.3|728063.2|727063.2|728104.3|727104.3|728052|727052|31
1632915790000|2021-09-29 11:43:10|728064.4|727064.4|728073.4|727073.4|728592.6|727113.6|728064.4|726592.6|33
1632915800000|2021-09-29 11:43:20|728071.5|727071.5|728066.4|727066.4|728079.1|727079.1|728060.9|727060.9|35
1632915810000|2021-09-29 11:43:30|728075.4|727075.4|728052.4|727052.4|728075.4|727075.4|728040.7|727040.7|32
1632915820000|2021-09-29 11:43:40|728053.1|727053.1|728048|727048|728077.8|727077.8|728044.5|727044.5|25
1632915830000|2021-09-29 11:43:50|728048.4|727048.4|727963.8|726963.8|728048.4|727048.4|727943.2|726943.2|31
1632915840000|2021-09-29 11:44:00|727962.4|726962.4|727944.9|726944.9|728499|727012.7|727936.8|726435.4|38
1632915850000|2021-09-29 11:44:10|727948|726948|727956.6|726956.6|728432.3|726957.6|727906.4|726415.4|35
1632915860000|2021-09-29 11:44:20|727953.9|726953.9|727966.8|726966.8|727968.1|726968.1|727927.3|726927.3|29
1632915870000|2021-09-29 11:44:30|727995.5|726995.5|728052.6|727052.6|728481.7|727062.5|727955.9|726459.7|31
1632915880000|2021-09-29 11:44:40|728047.6|727047.6|728056.1|727056.1|728060.3|727060.3|728044.5|727044.5|26
1632915890000|2021-09-29 11:44:50|728052.1|727052.1|728060.4|727060.4|728060.4|727060.4|728051.2|727051.2|16
1632915900000|2021-09-29 11:45:00|728059.9|727059.9|728086.3|727086.3|728092.2|727092.2|728048.8|727048.8|23
1632915910000|2021-09-29 11:45:10|728087.1|727087.1|728065.4|727065.4|728585.1|727093.7|728060.8|726547.9|36
1632915920000|2021-09-29 11:45:20|728093.1|727093.1|728601.7|726601.7|728612.9|727108.5|728090|726601.5|31
1632915930000|2021-09-29 11:45:30|728605.8|726605.8|728702.3|726702.3|728702.3|727207.8|728147.6|726601.9|39
1632915940000|2021-09-29 11:45:40|728181.6|727181.6|728622.4|726622.4|728695.3|727191.1|728152.5|726622.4|38
1632915950000|2021-09-29 11:45:50|728609.3|726609.3|728598.2|726598.2|728655.3|727134.1|728130.7|726598.2|33
1632915960000|2021-09-29 11:46:00|728605.5|726605.5|728082.8|727082.8|728605.5|727084.9|728082.8|726587.3|27
1632915970000|2021-09-29 11:46:10|728081.5|727081.5|728121.7|727121.7|728148.7|727148.7|728081.5|727081.5|36
1632915980000|2021-09-29 11:46:20|728114.4|727114.4|728115|727115|728122.4|727122.4|728106.8|727106.8|36
1632915990000|2021-09-29 11:46:30|728115.8|727115.8|728086.8|727086.8|728123.4|727123.4|728084.4|727084.4|34
1632916000000|2021-09-29 11:46:40|728085.8|727085.8|727900.3|726900.3|728100.3|727100.3|727900.3|726900.3|25
1632916010000|2021-09-29 11:46:50|727905.7|726905.7|727901.6|726901.6|727912.1|726912.1|727895.6|726895.6|35
1632916020000|2021-09-29 11:47:00|727895.8|726895.8|727914.6|726914.6|727916.3|726916.3|727892.5|726892.5|33
1632916030000|2021-09-29 11:47:10|727908.5|726908.5|728416|726416|728427.5|726918.3|727900.6|726416|34
1632916040000|2021-09-29 11:47:20|728416.2|726416.2|727814.6|726814.6|728417.2|726884.8|727814.6|726383.9|37
1632916050000|2021-09-29 11:47:30|727820.9|726820.9|727848|726848|727849.9|726849.9|727818.8|726818.8|36
1632916060000|2021-09-29 11:47:40|727846.6|726846.6|727820.3|726820.3|728344.6|726853.5|727806.6|726336.5|37
1632916070000|2021-09-29 11:47:50|727817.5|726817.5|727790.5|726790.5|727817.5|726817.5|727779.8|726779.8|31
1632916080000|2021-09-29 11:48:00|727792.2|726792.2|728249.3|726249.3|728249.3|726795.6|727771.9|726249.3|36
1632916090000|2021-09-29 11:48:10|728246.5|726246.5|727748|726748|728246.5|726753.3|727738.2|726246.5|33
1632916100000|2021-09-29 11:48:20|727746.6|726746.6|727750.9|726750.9|727752.8|726752.8|727745.1|726745.1|26
1632916110000|2021-09-29 11:48:30|727750.3|726750.3|727760.1|726760.1|727762.7|726762.7|727747.2|726747.2|32
1632916120000|2021-09-29 11:48:40|727768.2|726768.2|727816.9|726816.9|727821.5|726821.5|727767.2|726767.2|24
1632916130000|2021-09-29 11:48:50|727818.4|726818.4|727869.5|726869.5|727875.4|726875.4|727818.4|726818.4|27
1632916140000|2021-09-29 11:49:00|727873.5|726873.5|727934|726934|727947.5|726947.5|727873.5|726873.5|34
1632916150000|2021-09-29 11:49:10|727932.3|726932.3|727856.4|726856.4|728412.2|726933.6|727845.2|726411.5|39
1632916160000|2021-09-29 11:49:20|727857.4|726857.4|727930|726930|727936.4|726936.4|727854.9|726854.9|34
1632916170000|2021-09-29 11:49:30|727931|726931|727896.3|726896.3|727938.3|726938.3|727894|726894|30
1632916180000|2021-09-29 11:49:40|727899.6|726899.6|727886.1|726886.1|728401.1|726905.4|727886.1|726401.1|29
1632916190000|2021-09-29 11:49:50|727893.9|726893.9|727931.5|726931.5|727932.5|726932.5|727884.3|726884.3|34
1632916200000|2021-09-29 11:50:00|727936.5|726936.5|727952.6|726952.6|727959.8|726959.8|727936|726936|31
1632916210000|2021-09-29 11:50:10|727953.8|726953.8|727911.1|726911.1|727957.8|726957.8|727911.1|726911.1|31
1632916220000|2021-09-29 11:50:20|727912.7|726912.7|727884.6|726884.6|728395.8|726919.9|727878.7|726384.5|36
1632916230000|2021-09-29 11:50:30|727882.9|726882.9|727873.1|726873.1|727885.1|726885.1|727869.8|726869.8|28
1632916240000|2021-09-29 11:50:40|727870.8|726870.8|727832.6|726832.6|728380.1|726874|727826.4|726369.9|29
1632916250000|2021-09-29 11:50:50|727838.8|726838.8|727836.9|726836.9|727852.8|726852.8|727836.9|726836.9|28
1632916260000|2021-09-29 11:51:00|727832.7|726832.7|727850.9|726850.9|727853.3|726853.3|727825|726825|29
1632916270000|2021-09-29 11:51:10|727849.9|726849.9|727836.3|726836.3|727855.6|726855.6|727828.5|726828.5|34
1632916280000|2021-09-29 11:51:20|727834.6|726834.6|727846|726846|727846|726846|727833.4|726833.4|32
1632916290000|2021-09-29 11:51:30|727842.7|726842.7|727847.7|726847.7|727856.3|726856.3|727842.7|726842.7|28
1632916300000|2021-09-29 11:51:40|727847.1|726847.1|727872.3|726872.3|727873.3|726873.3|727847.1|726847.1|33
1632916310000|2021-09-29 11:51:50|727871|726871|727877.5|726877.5|727886.4|726886.4|727846.8|726846.8|38
1632916320000|2021-09-29 11:52:00|727880.2|726880.2|727893.8|726893.8|727911.2|726911.2|727866.4|726866.4|40
1632916330000|2021-09-29 11:52:10|727895.1|726895.1|727932.9|726932.9|727932.9|726932.9|727895.1|726895.1|34
1632916340000|2021-09-29 11:52:20|727933.7|726933.7|727914.1|726914.1|727937.1|726937.1|727898.8|726898.8|34
1632916350000|2021-09-29 11:52:30|727917.5|726917.5|727880|726880|727917.5|726917.5|727872.4|726872.4|37
1632916360000|2021-09-29 11:52:40|727884.2|726884.2|727901.3|726901.3|727903.6|726903.6|727877.2|726877.2|37
1632916370000|2021-09-29 11:52:50|727900.8|726900.8|727877.3|726877.3|727900.8|726900.8|727877.3|726877.3|35
1632916380000|2021-09-29 11:53:00|727878.3|726878.3|727896.9|726896.9|727896.9|726896.9|727867|726867|33
1632916390000|2021-09-29 11:53:10|727899.1|726899.1|727898.8|726898.8|727912|726912|727891.3|726891.3|34
1632916400000|2021-09-29 11:53:20|727888.9|726888.9|727891.1|726891.1|727916.1|726916.1|727886.3|726886.3|37
1632916410000|2021-09-29 11:53:30|727895.9|726895.9|727900.8|726900.8|727900.8|726900.8|727877.5|726877.5|37
1632916420000|2021-09-29 11:53:40|727898.4|726898.4|727901.9|726901.9|727916.9|726916.9|727894.4|726894.4|36
1632916430000|2021-09-29 11:53:50|727899.3|726899.3|727930|726930|727938.3|726938.3|727897.4|726897.4|37
1632916440000|2021-09-29 11:54:00|727914.2|726914.2|727851.8|726851.8|727924.8|726924.8|727836.5|726836.5|38
1632916450000|2021-09-29 11:54:10|727848.4|726848.4|727847.1|726847.1|727856.8|726856.8|727831.8|726831.8|34
1632916460000|2021-09-29 11:54:20|727847.7|726847.7|727852.3|726852.3|727898.8|726898.8|727847.7|726847.7|32
1632916470000|2021-09-29 11:54:30|727856.9|726856.9|727850.1|726850.1|727864.2|726864.2|727830.4|726830.4|38
1632916480000|2021-09-29 11:54:40|727853.4|726853.4|727861.1|726861.1|727861.7|726861.7|727846|726846|33
1632916490000|2021-09-29 11:54:50|727861.5|726861.5|727866.3|726866.3|727873.3|726873.3|727855|726855|36
1632916500000|2021-09-29 11:55:00|727868.4|726868.4|727877.5|726877.5|727901.3|726901.3|727866.7|726866.7|36
1632916510000|2021-09-29 11:55:10|727881.8|726881.8|727830.8|726830.8|727897.1|726897.1|727825.5|726825.5|38
1632916520000|2021-09-29 11:55:20|727828.2|726828.2|727919.9|726919.9|727924.4|726924.4|727820.7|726820.7|37
1632916530000|2021-09-29 11:55:30|727915.1|726915.1|727928.9|726928.9|727934.2|726934.2|727896.3|726896.3|37
1632916540000|2021-09-29 11:55:40|727926.7|726926.7|727925.7|726925.7|727971.6|726971.6|727913.5|726913.5|36
1632916550000|2021-09-29 11:55:50|727922.7|726922.7|727860.9|726860.9|727922.7|726922.7|727852.3|726852.3|24
1632916560000|2021-09-29 11:56:00|727858.6|726858.6|727780.6|726780.6|727861.8|726861.8|727773|726773|38
1632916570000|2021-09-29 11:56:10|727778.8|726778.8|727761.2|726761.2|727784.8|726784.8|727755.2|726755.2|31
1632916580000|2021-09-29 11:56:20|727755.7|726755.7|727702.3|726702.3|727770|726770|727696.4|726696.4|32
1632916590000|2021-09-29 11:56:30|727701.9|726701.9|727666.4|726666.4|727701.9|726701.9|727663.4|726663.4|27
1632916600000|2021-09-29 11:56:40|727662.4|726662.4|727652.4|726652.4|727662.4|726662.4|727633.1|726633.1|38
1632916610000|2021-09-29 11:56:50|727648.8|726648.8|727630.8|726630.8|727651.9|726651.9|727630.8|726630.8|35
1632916620000|2021-09-29 11:57:00|727628.1|726628.1|727581|726581|727628.4|726628.4|727573.9|726573.9|38
1632916630000|2021-09-29 11:57:10|727584.2|726584.2|727493.3|726493.3|727587.1|726587.1|727491.3|726491.3|37
1632916640000|2021-09-29 11:57:20|727496.4|726496.4|727459.8|726459.8|727504.9|726504.9|727428.3|726428.3|40
1632916650000|2021-09-29 11:57:30|727466.5|726466.5|727520.4|726520.4|727545.6|726545.6|727466.5|726466.5|39
1632916660000|2021-09-29 11:57:40|727523.4|726523.4|727542.3|726542.3|727548.8|726548.8|727512.4|726512.4|30
1632916670000|2021-09-29 11:57:50|727548|726548|727512.4|726512.4|727548|726548|727501.2|726501.2|34
1632916680000|2021-09-29 11:58:00|727511|726511|727539|726539|727544.3|726544.3|727508.2|726508.2|33
1632916690000|2021-09-29 11:58:10|727539.2|726539.2|727654.3|726654.3|727663.6|726663.6|727532.6|726532.6|37
1632916700000|2021-09-29 11:58:20|727654.4|726654.4|727602.9|726602.9|727654.4|726654.4|727569.2|726569.2|34
1632916710000|2021-09-29 11:58:30|727597.9|726597.9|727651.6|726651.6|727665.3|726665.3|727585.9|726585.9|36
1632916720000|2021-09-29 11:58:40|727651.2|726651.2|727665.5|726665.5|727676|726676|727648.2|726648.2|34
1632916730000|2021-09-29 11:58:50|727663.2|726663.2|727554.8|726554.8|727664.4|726664.4|727506.5|726506.5|36
1632916740000|2021-09-29 11:59:00|727552.7|726552.7|727596.3|726596.3|727598.1|726598.1|727552.7|726552.7|37
1632916750000|2021-09-29 11:59:10|727597.1|726597.1|727602.2|726602.2|727619.7|726619.7|727585.9|726585.9|32
1632916760000|2021-09-29 11:59:20|727600.5|726600.5|727541|726541|727600.5|726600.5|727529.5|726529.5|35
1632916770000|2021-09-29 11:59:30|727536.2|726536.2|727541.3|726541.3|727549.4|726549.4|727528.6|726528.6|24
1632916780000|2021-09-29 11:59:40|727539.2|726539.2|727539.7|726539.7|727545|726545|727536.2|726536.2|27
1632916790000|2021-09-29 11:59:50|727539.1|726539.1|727576.1|726576.1|727576.3|726576.3|727536.3|726536.3|34
1632916800000|2021-09-29 12:00:00|727572.1|726572.1|727542.7|726542.7|727596|726596|727537.2|726537.2|38
1632916810000|2021-09-29 12:00:10|727541.6|726541.6|727571.4|726571.4|727590.6|726590.6|727541.6|726541.6|37
1632916820000|2021-09-29 12:00:20|727570.9|726570.9|727615.7|726615.7|728114.4|726616.8|727554|726112.7|34
1632916830000|2021-09-29 12:00:30|727673.1|726673.1|727627.3|726627.3|727673.1|726673.1|727626.4|726626.4|38
1632916840000|2021-09-29 12:00:40|727630.9|726630.9|727630.1|726630.1|728145.8|726667.2|727627.2|726145.8|35
1632916850000|2021-09-29 12:00:50|727629.6|726629.6|727602.4|726602.4|727667|726667|727602.4|726602.4|37
1632916860000|2021-09-29 12:01:00|727596.8|726596.8|727531.4|726531.4|727596.8|726596.8|727527.6|726527.6|35
1632916870000|2021-09-29 12:01:10|727528.5|726528.5|727410.6|726410.6|727529.5|726529.5|727374|726374|35
1632916880000|2021-09-29 12:01:20|727415.6|726415.6|727280.8|726280.8|727430.8|726430.8|727280.8|726280.8|32
1632916890000|2021-09-29 12:01:30|727279.3|726279.3|727907.8|725907.8|727956.1|726409.8|727279.3|725842.6|37
1632916900000|2021-09-29 12:01:40|727908|725908|727462.2|726462.2|727940.9|726462.2|727381.2|725908|38
1632916910000|2021-09-29 12:01:50|727459.5|726459.5|727906.2|725906.2|727950.8|726460.7|727410.7|725906.2|30
1632916920000|2021-09-29 12:02:00|727910.6|725910.6|727443.9|726443.9|727933.5|726451.9|727397.4|725910.6|37
1632916930000|2021-09-29 12:02:10|727445|726445|727429|726429|727938.6|726447.5|727423.8|725938.6|35
1632916940000|2021-09-29 12:02:20|727430|726430|727411.7|726411.7|727430|726430|727410.6|726410.6|34
1632916950000|2021-09-29 12:02:30|727412|726412|727420.7|726420.7|727420.7|726420.7|727409.2|726409.2|32
1632916960000|2021-09-29 12:02:40|727418.9|726418.9|727475|726475|727482.3|726482.3|727418.9|726418.9|29
1632916970000|2021-09-29 12:02:50|727469.8|726469.8|727487.8|726487.8|727497|726497|727469.8|726469.8|21
1632916980000|2021-09-29 12:03:00|727486|726486|727506.7|726506.7|727520.2|726520.2|727486|726486|25
1632916990000|2021-09-29 12:03:10|727523.4|726523.4|727580.4|726580.4|727593.7|726593.7|727523.4|726523.4|33
1632917000000|2021-09-29 12:03:20|727580.2|726580.2|727594.5|726594.5|727596.3|726596.3|727578.9|726578.9|23
1632917010000|2021-09-29 12:03:30|727588.4|726588.4|727587.2|726587.2|727594.1|726594.1|727582.2|726582.2|23
1632917020000|2021-09-29 12:03:40|727587.6|726587.6|727993.4|725993.4|727993.4|726587.6|727493.2|725993.4|30
1632917030000|2021-09-29 12:03:50|727992.3|725992.3|727587.2|726587.2|728007.8|726590.8|727561.2|725989.2|29
1632917040000|2021-09-29 12:04:00|727587.3|726587.3|728072.6|726072.6|728072.6|726587.6|727553.9|726072.1|31
1632917050000|2021-09-29 12:04:10|727574.7|726574.7|727619.3|726619.3|727619.3|726619.3|727574.7|726574.7|28
1632917060000|2021-09-29 12:04:20|727625.1|726625.1|728152.8|726152.8|728162.9|726668.9|727625.1|726151.5|28
1632917070000|2021-09-29 12:04:30|728152.9|726152.9|727580.5|726580.5|728152.9|726655.7|727571.7|726076.6|29
1632917080000|2021-09-29 12:04:40|727579.9|726579.9|727564.7|726564.7|727602.6|726602.6|727564.5|726564.5|37
1632917090000|2021-09-29 12:04:50|727567.6|726567.6|727567.1|726567.1|728099.3|726601.2|727567.1|726086.9|32
1632917100000|2021-09-29 12:05:00|727565|726565|727604.3|726604.3|728070.3|726604.4|727565|726068.9|30
1632917110000|2021-09-29 12:05:10|727603.9|726603.9|727570.6|726570.6|728056.6|726603.9|727563.8|726056.6|27
1632917120000|2021-09-29 12:05:20|727559.4|726559.4|727536.7|726536.7|727561.3|726561.3|727530.1|726530.1|30
1632917130000|2021-09-29 12:05:30|727536.6|726536.6|727520|726520|727540|726540|727512.4|726512.4|34
1632917140000|2021-09-29 12:05:40|727518.9|726518.9|727418.8|726418.8|727524.9|726524.9|727412.6|726412.6|38
1632917150000|2021-09-29 12:05:50|727418.6|726418.6|727394.7|726394.7|727426.2|726426.2|727383.1|726383.1|36
1632917160000|2021-09-29 12:06:00|727392.3|726392.3|727422|726422|727425.4|726425.4|727392.3|726392.3|38
1632917170000|2021-09-29 12:06:10|727432.6|726432.6|727364.1|726364.1|727437.6|726437.6|727362.5|726362.5|36
1632917180000|2021-09-29 12:06:20|727362.8|726362.8|727395.1|726395.1|727403.9|726403.9|727362.8|726362.8|35
1632917190000|2021-09-29 12:06:30|727393.3|726393.3|727397.8|726397.8|727400.5|726400.5|727380.2|726380.2|38
1632917200000|2021-09-29 12:06:40|727396.4|726396.4|727411.1|726411.1|727415|726415|727382.3|726382.3|36
1632917210000|2021-09-29 12:06:50|727416.4|726416.4|727541.2|726541.2|727549.6|726549.6|727413.2|726413.2|37
1632917220000|2021-09-29 12:07:00|727537.1|726537.1|727554.1|726554.1|727559.2|726559.2|727518.1|726518.1|36
1632917230000|2021-09-29 12:07:10|727552|726552|727464.8|726464.8|727555.9|726555.9|727456.2|726456.2|35
1632917240000|2021-09-29 12:07:20|727464.6|726464.6|727454.9|726454.9|727479|726479|727450.5|726450.5|25
1632917250000|2021-09-29 12:07:30|727455.4|726455.4|727383.3|726383.3|727456.2|726456.2|727382.7|726382.7|32
1632917260000|2021-09-29 12:07:40|727383.7|726383.7|727385|726385|727385.1|726385.1|727379.9|726379.9|20
1632917270000|2021-09-29 12:07:50|727362.3|726362.3|727330.6|726330.6|727379.2|726379.2|727330.6|726330.6|34
1632917280000|2021-09-29 12:08:00|727329.6|726329.6|727332.9|726332.9|727349.5|726349.5|727329.4|726329.4|35
1632917290000|2021-09-29 12:08:10|727333.4|726333.4|727337.2|726337.2|727357.5|726357.5|727330.9|726330.9|27
1632917300000|2021-09-29 12:08:20|727331.4|726331.4|727313|726313|727347.6|726347.6|727305.5|726305.5|30
1632917310000|2021-09-29 12:08:30|727314.7|726314.7|727319.7|726319.7|727327.4|726327.4|727310.1|726310.1|29
1632917320000|2021-09-29 12:08:40|727318.7|726318.7|727313.2|726313.2|727342.1|726342.1|727313.2|726313.2|34
1632917330000|2021-09-29 12:08:50|727314.9|726314.9|727313.8|726313.8|727321|726321|727312.7|726312.7|25
1632917340000|2021-09-29 12:09:00|727313.3|726313.3|727311.2|726311.2|727317.8|726317.8|727311.2|726311.2|26
1632917350000|2021-09-29 12:09:10|727310.9|726310.9|727369.7|726369.7|727369.7|726369.7|727309.6|726309.6|31
1632917360000|2021-09-29 12:09:20|727366.2|726366.2|727378.1|726378.1|727391.6|726391.6|727366.2|726366.2|32
1632917370000|2021-09-29 12:09:30|727373.1|726373.1|727351.7|726351.7|727384.8|726384.8|727343.3|726343.3|37
1632917380000|2021-09-29 12:09:40|727350.1|726350.1|727348.3|726348.3|727354.4|726354.4|727344.8|726344.8|36
1632917390000|2021-09-29 12:09:50|727350.7|726350.7|727337.6|726337.6|727350.9|726350.9|727326.2|726326.2|30
1632917400000|2021-09-29 12:10:00|727333.7|726333.7|727339.9|726339.9|727340.7|726340.7|727333.5|726333.5|31
1632917410000|2021-09-29 12:10:10|727338.2|726338.2|727343.2|726343.2|727343.2|726343.2|727334.7|726334.7|26
1632917420000|2021-09-29 12:10:20|727339.3|726339.3|727342.1|726342.1|727352.6|726352.6|727335.1|726335.1|25
1632917430000|2021-09-29 12:10:30|727345.2|726345.2|727332.2|726332.2|727346.2|726346.2|727329.4|726329.4|32
1632917440000|2021-09-29 12:10:40|727335.2|726335.2|727301.5|726301.5|727336.5|726336.5|727295.6|726295.6|32
1632917450000|2021-09-29 12:10:50|727304|726304|727314.9|726314.9|727314.9|726314.9|727301.8|726301.8|29
1632917460000|2021-09-29 12:11:00|727308.1|726308.1|727248.6|726248.6|727310.3|726310.3|727242.9|726242.9|37
1632917470000|2021-09-29 12:11:10|727250|726250|727217.5|726217.5|727291.3|726291.3|727217.5|726217.5|32
1632917480000|2021-09-29 12:11:20|727227.2|726227.2|727146.2|726146.2|727231.8|726231.8|727143.8|726143.8|35
1632917490000|2021-09-29 12:11:30|727144.3|726144.3|727155.4|726155.4|727166.3|726166.3|727142.4|726142.4|32
1632917500000|2021-09-29 12:11:40|727159.4|726159.4|727127.6|726127.6|727161.4|726161.4|727126.4|726126.4|21
1632917510000|2021-09-29 12:11:50|727128.3|726128.3|727127.6|726127.6|727131.9|726131.9|727120.6|726120.6|30
1632917520000|2021-09-29 12:12:00|727131.6|726131.6|727152.4|726152.4|727171.7|726171.7|727131.3|726131.3|36
1632917530000|2021-09-29 12:12:10|727156.4|726156.4|727240.6|726240.6|727257.2|726257.2|727156.4|726156.4|28
1632917540000|2021-09-29 12:12:20|727243.8|726243.8|727265.2|726265.2|727267.4|726267.4|727223.1|726223.1|37
1632917550000|2021-09-29 12:12:30|727248|726248|727219.4|726219.4|727259.8|726259.8|727210.8|726210.8|34
1632917560000|2021-09-29 12:12:40|727217.5|726217.5|727253.6|726253.6|727253.6|726253.6|727184.5|726184.5|33
1632917570000|2021-09-29 12:12:50|727221.5|726221.5|727201.1|726201.1|727221.5|726221.5|727198.6|726198.6|31
1632917580000|2021-09-29 12:13:00|727203.9|726203.9|727200.3|726200.3|727203.9|726203.9|727176.1|726176.1|27
1632917590000|2021-09-29 12:13:10|727195.1|726195.1|727196.8|726196.8|727198.7|726198.7|727187.4|726187.4|15
1632917600000|2021-09-29 12:13:20|727192.9|726192.9|727181.3|726181.3|727192.9|726192.9|727176.9|726176.9|26
1632917610000|2021-09-29 12:13:30|727182|726182|727180.1|726180.1|727194.7|726194.7|727176.6|726176.6|25
1632917620000|2021-09-29 12:13:40|727185.5|726185.5|727116.3|726116.3|727185.5|726185.5|727110.1|726110.1|21
1632917630000|2021-09-29 12:13:50|727112.8|726112.8|727116.2|726116.2|727120.8|726120.8|727110.8|726110.8|27
1632917640000|2021-09-29 12:14:00|727114.9|726114.9|727031.4|726031.4|727117.4|726117.4|727030.6|726030.6|37
1632917650000|2021-09-29 12:14:10|727034.3|726034.3|727051.9|726051.9|727056.5|726056.5|727024|726024|29
1632917660000|2021-09-29 12:14:20|727052|726052|727066.9|726066.9|727090.2|726090.2|727046.7|726046.7|34
1632917670000|2021-09-29 12:14:30|727062.4|726062.4|727046.5|726046.5|727066.5|726066.5|727043.8|726043.8|30
1632917680000|2021-09-29 12:14:40|727047.5|726047.5|727078.2|726078.2|727079.3|726079.3|727043.9|726043.9|25
1632917690000|2021-09-29 12:14:50|727077.9|726077.9|727143.2|726143.2|727154.6|726154.6|727073.7|726073.7|38
1632917700000|2021-09-29 12:15:00|727142.3|726142.3|727142.4|726142.4|727151.1|726151.1|727115.9|726115.9|37
1632917710000|2021-09-29 12:15:10|727138.6|726138.6|727155.4|726155.4|727159.4|726159.4|727138.6|726138.6|30
1632917720000|2021-09-29 12:15:20|727149.7|726149.7|727153.7|726153.7|727161.9|726161.9|727138.7|726138.7|30
1632917730000|2021-09-29 12:15:30|727155.1|726155.1|727155.3|726155.3|727160.6|726160.6|727137.3|726137.3|27
1632917740000|2021-09-29 12:15:40|727156.4|726156.4|727143.8|726143.8|727158.7|726158.7|727132|726132|28
1632917750000|2021-09-29 12:15:50|727143.9|726143.9|727145.6|726145.6|727167.7|726167.7|727143.7|726143.7|24
1632917760000|2021-09-29 12:16:00|727146.6|726146.6|727144.4|726144.4|727157.9|726157.9|727138.2|726138.2|24
1632917770000|2021-09-29 12:16:10|727140.2|726140.2|727153.7|726153.7|727168.3|726168.3|727138|726138|27
1632917780000|2021-09-29 12:16:20|727157.3|726157.3|727158.9|726158.9|727160.4|726160.4|727148.3|726148.3|26
1632917790000|2021-09-29 12:16:30|727156.8|726156.8|727156.3|726156.3|727159.2|726159.2|727151.2|726151.2|26
1632917800000|2021-09-29 12:16:40|727156.1|726156.1|727168.5|726168.5|727168.5|726168.5|727149.4|726149.4|26
1632917810000|2021-09-29 12:16:50|727167.5|726167.5|727156.7|726156.7|727168|726168|727135.8|726135.8|33
1632917820000|2021-09-29 12:17:00|727158.8|726158.8|727151.2|726151.2|727169|726169|727149.9|726149.9|33
1632917830000|2021-09-29 12:17:10|727159.6|726159.6|727111|726111|727171.2|726171.2|727111|726111|39
1632917840000|2021-09-29 12:17:20|727114.8|726114.8|727096.7|726096.7|727117.5|726117.5|727087.2|726087.2|29
1632917850000|2021-09-29 12:17:30|727094.7|726094.7|726940.5|725940.5|727094.7|726094.7|726926.2|725926.2|37
1632917860000|2021-09-29 12:17:40|726937.8|725937.8|726910|725910|726937.8|725937.8|726904.4|725904.4|32
1632917870000|2021-09-29 12:17:50|726903.3|725903.3|726929.5|725929.5|726940|725940|726902.6|725902.6|30
1632917880000|2021-09-29 12:18:00|726922.4|725922.4|726884.6|725884.6|726923.1|725923.1|726872.1|725872.1|33
1632917890000|2021-09-29 12:18:10|726885.1|725885.1|726885.4|725885.4|726899.7|725899.7|726884.6|725884.6|33
1632917900000|2021-09-29 12:18:20|726884.7|725884.7|726949.7|725949.7|726952.7|725952.7|726881.6|725881.6|28
1632917910000|2021-09-29 12:18:30|726950|725950|726952|725952|726956.5|725956.5|726945.5|725945.5|33
1632917920000|2021-09-29 12:18:40|726952.8|725952.8|726970.4|725970.4|726971.2|725971.2|726949.7|725949.7|27
1632917930000|2021-09-29 12:18:50|726966|725966|726860.2|725860.2|726966|725966|726856.4|725856.4|37
1632917940000|2021-09-29 12:19:00|726861.5|725861.5|726882|725882|726888.6|725888.6|726855.8|725855.8|34
1632917950000|2021-09-29 12:19:10|726882.7|725882.7|726941|725941|726941|725941|726878.3|725878.3|31
1632917960000|2021-09-29 12:19:20|726937.4|725937.4|726949.2|725949.2|726950.7|725950.7|726932.5|725932.5|19
1632917970000|2021-09-29 12:19:30|726946.4|725946.4|726971.6|725971.6|726975.4|725975.4|726945.9|725945.9|29
1632917980000|2021-09-29 12:19:40|726970.3|725970.3|726973|725973|726973|725973|726966.6|725966.6|23
1632917990000|2021-09-29 12:19:50|726991|725991|726935.9|725935.9|726991|725991|726927.1|725927.1|33
1632918000000|2021-09-29 12:20:00|726947.1|725947.1|726896.7|725896.7|727032.4|726032.4|726890|725890|40
1632918010000|2021-09-29 12:20:10|726897|725897|727028.3|726028.3|727028.3|726028.3|726897|725897|40
1632918020000|2021-09-29 12:20:20|727019.6|726019.6|726838.8|725838.8|727031.4|726031.4|726830.1|725830.1|33
1632918030000|2021-09-29 12:20:30|726833.2|725833.2|726866.7|725866.7|726866.7|725866.7|726822.2|725822.2|34
1632918040000|2021-09-29 12:20:40|726872.1|725872.1|726910.6|725910.6|726922.7|725922.7|726870.5|725870.5|33
1632918050000|2021-09-29 12:20:50|726909.4|725909.4|726922.3|725922.3|726925.2|725925.2|726903|725903|33
1632918060000|2021-09-29 12:21:00|726912.4|725912.4|726911.4|725911.4|726922.3|725922.3|726895.8|725895.8|36
1632918070000|2021-09-29 12:21:10|726915.6|725915.6|726904.8|725904.8|726917.7|725917.7|726902.1|725902.1|27
1632918080000|2021-09-29 12:21:20|726904.2|725904.2|726910.5|725910.5|726913.4|725913.4|726897.6|725897.6|30
1632918090000|2021-09-29 12:21:30|726910.3|725910.3|726969.5|725969.5|726969.7|725969.7|726902.4|725902.4|36
1632918100000|2021-09-29 12:21:40|726963.6|725963.6|727015.9|726015.9|727049.9|726049.9|726963.6|725963.6|37
1632918110000|2021-09-29 12:21:50|727017.2|726017.2|727048|726048|727052.7|726052.7|727015.5|726015.5|33
1632918120000|2021-09-29 12:22:00|727048.3|726048.3|727017.9|726017.9|727048.9|726048.9|727015.9|726015.9|37
1632918130000|2021-09-29 12:22:10|727017.6|726017.6|727023.2|726023.2|727034.5|726034.5|727013.9|726013.9|35
1632918140000|2021-09-29 12:22:20|727026.6|726026.6|727039.3|726039.3|727040.3|726040.3|727020.9|726020.9|34
1632918150000|2021-09-29 12:22:30|727037.8|726037.8|726992.8|725992.8|727044.4|726044.4|726992.2|725992.2|35
1632918160000|2021-09-29 12:22:40|726996.8|725996.8|726984.5|725984.5|727014.2|726014.2|726984.5|725984.5|33
1632918170000|2021-09-29 12:22:50|726982.8|725982.8|726987.9|725987.9|726991.9|725991.9|726978.1|725978.1|21
1632918180000|2021-09-29 12:23:00|726987.5|725987.5|726983.2|725983.2|726999|725999|726981.1|725981.1|23
1632918190000|2021-09-29 12:23:10|726983.5|725983.5|726918.3|725918.3|726983.5|725983.5|726918.3|725918.3|27
1632918200000|2021-09-29 12:23:20|726914.9|725914.9|726919.4|725919.4|726923.7|725923.7|726913.3|725913.3|32
1632918210000|2021-09-29 12:23:30|726919.5|725919.5|726948.5|725948.5|726955|725955|726919.5|725919.5|30
1632918220000|2021-09-29 12:23:40|726949.2|725949.2|726948|725948|726953|725953|726941.9|725941.9|36
1632918230000|2021-09-29 12:23:50|726936.3|725936.3|726934.2|725934.2|726942.1|725942.1|726931.1|725931.1|34
1632918240000|2021-09-29 12:24:00|726934|725934|726896.6|725896.6|726935.2|725935.2|726892.6|725892.6|33
1632918250000|2021-09-29 12:24:10|726892.7|725892.7|726847.4|725847.4|726895.4|725895.4|726842.6|725842.6|38
1632918260000|2021-09-29 12:24:20|726841.7|725841.7|726837|725837|726850.2|725850.2|726815.9|725815.9|35
1632918270000|2021-09-29 12:24:30|726837.1|725837.1|726821.3|725821.3|726837.1|725837.1|726820.8|725820.8|28
1632918280000|2021-09-29 12:24:40|726825.5|725825.5|726878.9|725878.9|726895.8|725895.8|726825.3|725825.3|39
1632918290000|2021-09-29 12:24:50|726871.4|725871.4|726821.9|725821.9|726876.8|725876.8|726814.5|725814.5|40
1632918300000|2021-09-29 12:25:00|726815.3|725815.3|726752.3|725752.3|726815.3|725815.3|726744.9|725744.9|37
1632918310000|2021-09-29 12:25:10|726752.4|725752.4|726734.3|725734.3|726754.3|725754.3|726717.9|725717.9|36
1632918320000|2021-09-29 12:25:20|726728|725728|726733.8|725733.8|726753|725753|726728|725728|40
1632918330000|2021-09-29 12:25:30|726730.4|725730.4|726742.3|725742.3|726742.3|725742.3|726719.9|725719.9|36
1632918340000|2021-09-29 12:25:40|726743|725743|726748.4|725748.4|726761|725761|726740.7|725740.7|34
1632918350000|2021-09-29 12:25:50|726750.6|725750.6|726747|725747|726753.7|725753.7|726725.5|725725.5|37
1632918360000|2021-09-29 12:26:00|726734.2|725734.2|726827.9|725827.9|726836.2|725836.2|726734.2|725734.2|38
1632918370000|2021-09-29 12:26:10|726829.6|725829.6|726930.3|725930.3|726931|725931|726820.3|725820.3|35
1632918380000|2021-09-29 12:26:20|726919.7|725919.7|726890|725890|726921.8|725921.8|726890|725890|29
1632918390000|2021-09-29 12:26:30|726893.1|725893.1|726919|725919|726929.5|725929.5|726892.6|725892.6|38
1632918400000|2021-09-29 12:26:40|726926.2|725926.2|726907.9|725907.9|726929.7|725929.7|726895.3|725895.3|37
1632918410000|2021-09-29 12:26:50|726907.2|725907.2|726891.3|725891.3|726912.4|725912.4|726876.7|725876.7|32
1632918420000|2021-09-29 12:27:00|726897|725897|726901|725901|726925.9|725925.9|726896.5|725896.5|31
1632918430000|2021-09-29 12:27:10|726902.5|725902.5|726886.6|725886.6|726921.9|725921.9|726884.3|725884.3|33
1632918440000|2021-09-29 12:27:20|726885.3|725885.3|726845.1|725845.1|726888.4|725888.4|726839.4|725839.4|31
1632918450000|2021-09-29 12:27:30|726844.1|725844.1|726767.8|725767.8|726845.7|725845.7|726742.2|725742.2|35
1632918460000|2021-09-29 12:27:40|726768.9|725768.9|726758|725758|726770|725770|726756|725756|36
1632918470000|2021-09-29 12:27:50|726761.3|725761.3|726746.1|725746.1|726763|725763|726745.6|725745.6|35
1632918480000|2021-09-29 12:28:00|726745.7|725745.7|726745.3|725745.3|726748.7|725748.7|726741.3|725741.3|31
1632918490000|2021-09-29 12:28:10|726745.6|725745.6|726750.7|725750.7|726753.8|725753.8|726743.1|725743.1|31
1632918500000|2021-09-29 12:28:20|726749.7|725749.7|726739.8|725739.8|726752.2|725752.2|726739|725739|34
1632918510000|2021-09-29 12:28:30|726739.7|725739.7|726757.5|725757.5|726779.3|725779.3|726730.6|725730.6|33
1632918520000|2021-09-29 12:28:40|726762|725762|726767.2|725767.2|726769.2|725769.2|726758.3|725758.3|27
1632918530000|2021-09-29 12:28:50|726761.1|725761.1|726759.8|725759.8|726761.1|725761.1|726756.2|725756.2|13
1632918540000|2021-09-29 12:29:00|726757.3|725757.3|726802.8|725802.8|726815.7|725815.7|726756|725756|27
1632918550000|2021-09-29 12:29:10|726800.5|725800.5|726809.6|725809.6|726817.5|725817.5|726788.9|725788.9|38
1632918560000|2021-09-29 12:29:20|726805|725805|726822.3|725822.3|726824.2|725824.2|726801.2|725801.2|35
1632918570000|2021-09-29 12:29:30|726821.8|725821.8|726832.6|725832.6|726837.3|725837.3|726815.9|725815.9|36
1632918580000|2021-09-29 12:29:40|726831.8|725831.8|726799.3|725799.3|726832.8|725832.8|726796.4|725796.4|33
1632918590000|2021-09-29 12:29:50|726804.9|725804.9|726840.6|725840.6|726843.4|725843.4|726804.9|725804.9|31
1632918600000|2021-09-29 12:30:00|726840.8|725840.8|726870.7|725870.7|726870.7|725870.7|726839.7|725839.7|37
1632918610000|2021-09-29 12:30:10|726871.1|725871.1|726920.4|725920.4|726922.9|725922.9|726856.3|725856.3|34
1632918620000|2021-09-29 12:30:20|726919.7|725919.7|726953.8|725953.8|726954.3|725954.3|726919.5|725919.5|34
1632918630000|2021-09-29 12:30:30|726952.1|725952.1|726969.8|725969.8|726977|725977|726941|725941|35
1632918640000|2021-09-29 12:30:40|726969.5|725969.5|727004.7|726004.7|727022.3|726022.3|726962.4|725962.4|34
1632918650000|2021-09-29 12:30:50|727004.4|726004.4|727000.9|726000.9|727007|726007|726976.3|725976.3|32
1632918660000|2021-09-29 12:31:00|726998.2|725998.2|726981.9|725981.9|727001.8|726001.8|726976|725976|40
1632918670000|2021-09-29 12:31:10|726983.1|725983.1|726967.3|725967.3|726996.7|725996.7|726967.3|725967.3|36
1632918680000|2021-09-29 12:31:20|726975.8|725975.8|726966.4|725966.4|726991.3|725991.3|726957.7|725957.7|36
1632918690000|2021-09-29 12:31:30|726961.6|725961.6|726984.3|725984.3|726986.9|725986.9|726950.1|725950.1|35
1632918700000|2021-09-29 12:31:40|726984.6|725984.6|727022.2|726022.2|727064.4|726064.4|726983.6|725983.6|40
1632918710000|2021-09-29 12:31:50|727019.8|726019.8|727013.9|726013.9|727025.5|726025.5|726988|725988|38
1632918720000|2021-09-29 12:32:00|727020.7|726020.7|727040.7|726040.7|727046.5|726046.5|726997.5|725997.5|39
1632918730000|2021-09-29 12:32:10|727041.7|726041.7|727041.8|726041.8|727043.2|726043.2|727016|726016|37
1632918740000|2021-09-29 12:32:20|727040.5|726040.5|727017.2|726017.2|727050.3|726050.3|727013.8|726013.8|37
1632918750000|2021-09-29 12:32:30|727021.4|726021.4|726997.2|725997.2|727051.9|726051.9|726994.5|725994.5|38
1632918760000|2021-09-29 12:32:40|726998.5|725998.5|726995.5|725995.5|727004.5|726004.5|726988.5|725988.5|35
1632918770000|2021-09-29 12:32:50|727000.6|726000.6|727016.4|726016.4|727031.4|726031.4|726989.3|725989.3|39
1632918780000|2021-09-29 12:33:00|727013|726013|726977.9|725977.9|727024.6|726024.6|726966.7|725966.7|40
1632918790000|2021-09-29 12:33:10|726983|725983|726994.3|725994.3|727003.6|726003.6|726982.4|725982.4|38
1632918800000|2021-09-29 12:33:20|726996.3|725996.3|726967.9|725967.9|726996.3|725996.3|726922.2|725922.2|37
1632918810000|2021-09-29 12:33:30|726968.8|725968.8|726957.7|725957.7|726972|725972|726943.5|725943.5|35
1632918820000|2021-09-29 12:33:40|726951.1|725951.1|727017.9|726017.9|727036.7|726036.7|726950.3|725950.3|36
1632918830000|2021-09-29 12:33:50|727018.6|726018.6|727016.9|726016.9|727026.7|726026.7|727010.5|726010.5|29
1632918840000|2021-09-29 12:34:00|727014.3|726014.3|727112.9|726112.9|727132.9|726132.9|727014.3|726014.3|39
1632918850000|2021-09-29 12:34:10|727121.4|726121.4|727117.8|726117.8|727132.8|726132.8|727115.5|726115.5|31
1632918860000|2021-09-29 12:34:20|727119.8|726119.8|727102.2|726102.2|727125.5|726125.5|727099.6|726099.6|32
1632918870000|2021-09-29 12:34:30|727091.9|726091.9|727162.6|726162.6|727163.8|726163.8|727080.7|726080.7|38
1632918880000|2021-09-29 12:34:40|727162.2|726162.2|727163|726163|727172.7|726172.7|727151.8|726151.8|34
1632918890000|2021-09-29 12:34:50|727162.4|726162.4|727154|726154|727163.9|726163.9|727102.2|726102.2|37
1632918900000|2021-09-29 12:35:00|727151.1|726151.1|727168|726168|727173.8|726173.8|727137|726137|36
1632918910000|2021-09-29 12:35:10|727169.1|726169.1|727156.2|726156.2|727169.6|726169.6|727153|726153|26
1632918920000|2021-09-29 12:35:20|727155.1|726155.1|727193.3|726193.3|727196.7|726196.7|727142.7|726142.7|30
1632918930000|2021-09-29 12:35:30|727193.8|726193.8|727190.4|726190.4|727211.6|726211.6|727184|726184|37
1632918940000|2021-09-29 12:35:40|727192.2|726192.2|727212.9|726212.9|727212.9|726212.9|727168.4|726168.4|40
1632918950000|2021-09-29 12:35:50|727215.4|726215.4|727207.5|726207.5|727226.8|726226.8|727205.5|726205.5|37
1632918960000|2021-09-29 12:36:00|727207.4|726207.4|727228.9|726228.9|727230.2|726230.2|727201.3|726201.3|33
1632918970000|2021-09-29 12:36:10|727256.6|726256.6|727253.5|726253.5|727270.7|726270.7|727236.3|726236.3|31
1632918980000|2021-09-29 12:36:20|727255.8|726255.8|727271.4|726271.4|727276|726276|727248.7|726248.7|36
1632918990000|2021-09-29 12:36:30|727277|726277|727306|726306|727327|726327|727253.2|726253.2|37
1632919000000|2021-09-29 12:36:40|727326|726326|727371|726371|727383.4|726383.4|727314.6|726314.6|38
1632919010000|2021-09-29 12:36:50|727371.1|726371.1|727394.4|726394.4|727401.4|726401.4|727371.1|726371.1|30
1632919020000|2021-09-29 12:37:00|727395.1|726395.1|727401.8|726401.8|727412.6|726412.6|727389.8|726389.8|25
1632919030000|2021-09-29 12:37:10|727405.4|726405.4|727396.9|726396.9|727417.5|726417.5|727388.5|726388.5|34
1632919040000|2021-09-29 12:37:20|727375.9|726375.9|727344.4|726344.4|727382.3|726382.3|727342.9|726342.9|35
1632919050000|2021-09-29 12:37:30|727343.8|726343.8|727343.9|726343.9|727356.8|726356.8|727339.8|726339.8|28
1632919060000|2021-09-29 12:37:40|727344|726344|727400.4|726400.4|727400.4|726400.4|727344|726344|31
1632919070000|2021-09-29 12:37:50|727387.9|726387.9|727387|726387|727413.8|726413.8|727382.9|726382.9|33
1632919080000|2021-09-29 12:38:00|727390.1|726390.1|727392.7|726392.7|727409.7|726409.7|727388.7|726388.7|35
1632919090000|2021-09-29 12:38:10|727407.4|726407.4|727384.9|726384.9|727417.7|726417.7|727384.9|726384.9|29
1632919100000|2021-09-29 12:38:20|727399.7|726399.7|727383.2|726383.2|727406.1|726406.1|727383.2|726383.2|33
1632919110000|2021-09-29 12:38:30|727386|726386|727398.9|726398.9|727401.2|726401.2|727378.4|726378.4|29
1632919120000|2021-09-29 12:38:40|727403.6|726403.6|727371.1|726371.1|727403.6|726403.6|727371.1|726371.1|29
1632919130000|2021-09-29 12:38:50|727373.4|726373.4|727420.3|726420.3|727420.9|726420.9|727371.6|726371.6|29
1632919140000|2021-09-29 12:39:00|727474.8|726474.8|727472.5|726472.5|727480.4|726480.4|727455.7|726455.7|38
1632919150000|2021-09-29 12:39:10|727480.9|726480.9|727461.5|726461.5|727480.9|726480.9|727449.4|726449.4|36
1632919160000|2021-09-29 12:39:20|727467.4|726467.4|727457.5|726457.5|727472.2|726472.2|727453.4|726453.4|36
1632919170000|2021-09-29 12:39:30|727461|726461|727442.5|726442.5|727463|726463|727440.6|726440.6|31
1632919180000|2021-09-29 12:39:40|727452.1|726452.1|727451.2|726451.2|727470.6|726470.6|727441.7|726441.7|36
1632919190000|2021-09-29 12:39:50|727452.2|726452.2|727489.1|726489.1|727491.7|726491.7|727451.7|726451.7|39
1632919200000|2021-09-29 12:40:00|727484.3|726484.3|727532.9|726532.9|727535.3|726535.3|727477.9|726477.9|38
1632919210000|2021-09-29 12:40:10|727533.6|726533.6|727542.2|726542.2|727603.6|726603.6|727533.6|726533.6|39
1632919220000|2021-09-29 12:40:20|727551.8|726551.8|727536.2|726536.2|727551.8|726551.8|727515.8|726515.8|34
1632919230000|2021-09-29 12:40:30|727526.5|726526.5|727561.6|726561.6|727569.9|726569.9|727525.5|726525.5|35
1632919240000|2021-09-29 12:40:40|727561.8|726561.8|727553.6|726553.6|727583.1|726583.1|727553.3|726553.3|33
1632919250000|2021-09-29 12:40:50|727566.1|726566.1|727552.7|726552.7|727566.1|726566.1|727538.2|726538.2|33
1632919260000|2021-09-29 12:41:00|727558.7|726558.7|727547.6|726547.6|727558.7|726558.7|727537.5|726537.5|36
1632919270000|2021-09-29 12:41:10|727547.4|726547.4|727555|726555|727555|726555|727536.3|726536.3|34
1632919280000|2021-09-29 12:41:20|727557|726557|727620.6|726620.6|727626.1|726626.1|727546.8|726546.8|39
1632919290000|2021-09-29 12:41:30|727623.5|726623.5|727620.2|726620.2|727632.6|726632.6|727590.2|726590.2|37
1632919300000|2021-09-29 12:41:40|727608|726608|727613.7|726613.7|727621.7|726621.7|727586|726586|38
1632919310000|2021-09-29 12:41:50|727607.5|726607.5|727590.7|726590.7|727607.6|726607.6|727590.7|726590.7|35
1632919320000|2021-09-29 12:42:00|727585.9|726585.9|727476.5|726476.5|728000.2|726585.9|727474.9|726000.2|40
1632919330000|2021-09-29 12:42:10|727456.7|726456.7|727420.8|726420.8|727479.7|726479.7|727408.6|726408.6|40
1632919340000|2021-09-29 12:42:20|727418|726418|727424.1|726424.1|727451.8|726451.8|727407.9|726407.9|36
1632919350000|2021-09-29 12:42:30|727418.7|726418.7|727413.5|726413.5|727456.3|726456.3|727406|726406|39
1632919360000|2021-09-29 12:42:40|727417.9|726417.9|727408.3|726408.3|727426.9|726426.9|727400.9|726400.9|33
1632919370000|2021-09-29 12:42:50|727407.4|726407.4|727444.2|726444.2|727946.1|726444.2|727407.4|725946.1|33
1632919380000|2021-09-29 12:43:00|727442.5|726442.5|727506.4|726506.4|727989.9|726535.5|727428.6|725963.2|38
1632919390000|2021-09-29 12:43:10|727503.2|726503.2|727444.3|726444.3|727503.2|726503.2|727441.7|726441.7|36
1632919400000|2021-09-29 12:43:20|727431.2|726431.2|727452|726452|727959.7|726459.3|727413.5|725959.7|37
1632919410000|2021-09-29 12:43:30|727448.6|726448.6|727424.6|726424.6|727448.8|726448.8|727417.3|726417.3|37
1632919420000|2021-09-29 12:43:40|727422.8|726422.8|727456.6|726456.6|727471.5|726471.5|727420.2|726420.2|37
1632919430000|2021-09-29 12:43:50|727456.7|726456.7|727459.5|726459.5|727475.5|726475.5|727453.5|726453.5|33
1632919440000|2021-09-29 12:44:00|727459.1|726459.1|727431.3|726431.3|727473.9|726473.9|727431.3|726431.3|29
1632919450000|2021-09-29 12:44:10|727430.2|726430.2|727391.4|726391.4|727437.4|726437.4|727391.4|726391.4|36
1632919460000|2021-09-29 12:44:20|727408.6|726408.6|727475|726475|727475|726475|727388.4|726388.4|37
1632919470000|2021-09-29 12:44:30|727474.8|726474.8|727510.9|726510.9|727518|726518|727452.4|726452.4|36
1632919480000|2021-09-29 12:44:40|727493.4|726493.4|727430.7|726430.7|727495.2|726495.2|727413.6|726413.6|36
1632919490000|2021-09-29 12:44:50|727426|726426|727469|726469|727475.3|726475.3|727426|726426|39
1632919500000|2021-09-29 12:45:00|727451|726451|727469.5|726469.5|727478.6|726478.6|727446.3|726446.3|37
1632919510000|2021-09-29 12:45:10|727469.3|726469.3|727599.1|726599.1|727599.6|726599.6|727462.5|726462.5|38
1632919520000|2021-09-29 12:45:20|727593.7|726593.7|727587.7|726587.7|727607|726607|727563.5|726563.5|38
1632919530000|2021-09-29 12:45:30|727589.3|726589.3|727574.9|726574.9|728086.9|726604.1|727567.9|726086.9|37
1632919540000|2021-09-29 12:45:40|727577.3|726577.3|727565.1|726565.1|727581.6|726581.6|727562.4|726562.4|32
1632919550000|2021-09-29 12:45:50|727563.5|726563.5|727580.6|726580.6|727588.3|726588.3|727563.1|726563.1|27
1632919560000|2021-09-29 12:46:00|727590.2|726590.2|727588.3|726588.3|727605.5|726605.5|727569.6|726569.6|34
1632919570000|2021-09-29 12:46:10|727584.2|726584.2|727600.2|726600.2|727618|726618|727580.2|726580.2|35
1632919580000|2021-09-29 12:46:20|727597.3|726597.3|727587.8|726587.8|727601.7|726601.7|727576.7|726576.7|31
1632919590000|2021-09-29 12:46:30|727586.8|726586.8|727567|726567|727601.9|726601.9|727556.7|726556.7|26
1632919600000|2021-09-29 12:46:40|727566.3|726566.3|727528.3|726528.3|727568.1|726568.1|727524.9|726524.9|34
1632919610000|2021-09-29 12:46:50|727527.7|726527.7|728011.3|726011.3|728019.5|726529.4|727507.4|726003.9|35
1632919620000|2021-09-29 12:47:00|728011.1|726011.1|727402.5|726402.5|728011.1|726506.9|727402.5|726007.5|38
1632919630000|2021-09-29 12:47:10|727400.5|726400.5|727341.2|726341.2|727409.3|726409.3|727337.6|726337.6|38
1632919640000|2021-09-29 12:47:20|727339.7|726339.7|727347.8|726347.8|727379.5|726379.5|727335.3|726335.3|34
1632919650000|2021-09-29 12:47:30|727340.2|726340.2|727350.7|726350.7|727352.9|726352.9|727331.8|726331.8|33
1632919660000|2021-09-29 12:47:40|727349.8|726349.8|727349|726349|727359.6|726359.6|727343.6|726343.6|37
1632919670000|2021-09-29 12:47:50|727350.2|726350.2|727339.3|726339.3|727353.8|726353.8|727326.2|726326.2|36
1632919680000|2021-09-29 12:48:00|727323.1|726323.1|727341.6|726341.6|727381.7|726381.7|727320.4|726320.4|33
1632919690000|2021-09-29 12:48:10|727340.6|726340.6|727443|726443|727456.7|726456.7|727338.7|726338.7|32
1632919700000|2021-09-29 12:48:20|727442.7|726442.7|727471.5|726471.5|727484.2|726484.2|727439.8|726439.8|29
1632919710000|2021-09-29 12:48:30|727475|726475|727486.5|726486.5|727488|726488|727470.3|726470.3|28
1632919720000|2021-09-29 12:48:40|727483.4|726483.4|727498.3|726498.3|727512.6|726512.6|727483.3|726483.3|29
1632919730000|2021-09-29 12:48:50|727498.4|726498.4|727472.4|726472.4|727501.6|726501.6|727472.2|726472.2|29
1632919740000|2021-09-29 12:49:00|727473.3|726473.3|727379.3|726379.3|727474|726474|727366.7|726366.7|33
1632919750000|2021-09-29 12:49:10|727385.1|726385.1|727366.1|726366.1|727392.9|726392.9|727365.8|726365.8|31
1632919760000|2021-09-29 12:49:20|727365.6|726365.6|727373.6|726373.6|727381|726381|727349.9|726349.9|30
1632919770000|2021-09-29 12:49:30|727374.3|726374.3|727394.1|726394.1|727401.4|726401.4|727374.3|726374.3|34
1632919780000|2021-09-29 12:49:40|727396.5|726396.5|727431.9|726431.9|727436.9|726436.9|727396.5|726396.5|28
1632919790000|2021-09-29 12:49:50|727434|726434|727412.3|726412.3|727436.3|726436.3|727410.8|726410.8|34
1632919800000|2021-09-29 12:50:00|727410.4|726410.4|727392.6|726392.6|727410.8|726410.8|727383.1|726383.1|36
1632919810000|2021-09-29 12:50:10|727393.1|726393.1|727452.9|726452.9|727452.9|726452.9|727381.8|726381.8|36
1632919820000|2021-09-29 12:50:20|727464.1|726464.1|727450.5|726450.5|727464.1|726464.1|727440|726440|27
1632919830000|2021-09-29 12:50:30|727449.5|726449.5|727480.3|726480.3|727499.5|726499.5|727448.7|726448.7|36
1632919840000|2021-09-29 12:50:40|727480.8|726480.8|727501.4|726501.4|727515.1|726515.1|727477.6|726477.6|29
1632919850000|2021-09-29 12:50:50|727503.3|726503.3|727522.6|726522.6|727527.7|726527.7|727503.3|726503.3|36
1632919860000|2021-09-29 12:51:00|727519.8|726519.8|727475|726475|727523.6|726523.6|727439.3|726439.3|38
1632919870000|2021-09-29 12:51:10|727476.5|726476.5|727518.2|726518.2|727521.9|726521.9|727475.1|726475.1|25
1632919880000|2021-09-29 12:51:20|727517.2|726517.2|727505.1|726505.1|727522.9|726522.9|727501.4|726501.4|28
1632919890000|2021-09-29 12:51:30|727500.3|726500.3|727548.2|726548.2|727549.4|726549.4|727500.3|726500.3|39
1632919900000|2021-09-29 12:51:40|727548.1|726548.1|727604|726604|727626.7|726626.7|727548.1|726548.1|37
1632919910000|2021-09-29 12:51:50|727605.2|726605.2|727605.9|726605.9|727612.9|726612.9|727594.5|726594.5|37
1632919920000|2021-09-29 12:52:00|727605.4|726605.4|727628.8|726628.8|727641.2|726641.2|727601|726601|34
1632919930000|2021-09-29 12:52:10|727629.2|726629.2|727675.4|726675.4|727683.5|726683.5|727629.2|726629.2|29
1632919940000|2021-09-29 12:52:20|727677.8|726677.8|727705|726705|727730.7|726730.7|727677.3|726677.3|37
1632919950000|2021-09-29 12:52:30|727705.8|726705.8|727698.6|726698.6|727721.2|726721.2|727696.8|726696.8|37
1632919960000|2021-09-29 12:52:40|727706.9|726706.9|727666.3|726666.3|727706.9|726706.9|727653.5|726653.5|34
1632919970000|2021-09-29 12:52:50|727660.6|726660.6|727659.2|726659.2|727664.8|726664.8|727656.6|726656.6|32
1632919980000|2021-09-29 12:53:00|727657.2|726657.2|727660.3|726660.3|727678.8|726678.8|727655.2|726655.2|35
1632919990000|2021-09-29 12:53:10|727659.8|726659.8|727662.8|726662.8|727695.8|726695.8|727655.1|726655.1|34
1632920000000|2021-09-29 12:53:20|727657.5|726657.5|727657.2|726657.2|727668.2|726668.2|727645.2|726645.2|39
1632920010000|2021-09-29 12:53:30|727659.1|726659.1|727659.4|726659.4|727665.8|726665.8|727648.2|726648.2|33
1632920020000|2021-09-29 12:53:40|727653|726653|727674.7|726674.7|727686.7|726686.7|727653|726653|35
1632920030000|2021-09-29 12:53:50|727675.2|726675.2|727657.7|726657.7|727675.2|726675.2|727637.6|726637.6|36
1632920040000|2021-09-29 12:54:00|727657.1|726657.1|727643.8|726643.8|727665.4|726665.4|727643.8|726643.8|33
1632920050000|2021-09-29 12:54:10|727641.1|726641.1|727684.9|726684.9|727690|726690|727641.1|726641.1|36
1632920060000|2021-09-29 12:54:20|727683.6|726683.6|727623.2|726623.2|727683.6|726683.6|727623.2|726623.2|32
1632920070000|2021-09-29 12:54:30|727611.6|726611.6|727625.9|726625.9|727629.7|726629.7|727598.4|726598.4|36
1632920080000|2021-09-29 12:54:40|727626.7|726626.7|727638.6|726638.6|727646.1|726646.1|727620.3|726620.3|38
1632920090000|2021-09-29 12:54:50|727640|726640|727683.1|726683.1|727692.4|726692.4|727634.4|726634.4|32
1632920100000|2021-09-29 12:55:00|727682.5|726682.5|727683.6|726683.6|727687|726687|727680.1|726680.1|30
1632920110000|2021-09-29 12:55:10|727683.4|726683.4|727647.6|726647.6|727683.4|726683.4|727644.6|726644.6|33
1632920120000|2021-09-29 12:55:20|727647.9|726647.9|727641.1|726641.1|727655.2|726655.2|727637.4|726637.4|34
1632920130000|2021-09-29 12:55:30|727639.4|726639.4|727614.9|726614.9|727659|726659|727614.9|726614.9|38
1632920140000|2021-09-29 12:55:40|727615.3|726615.3|727625|726625|727636.3|726636.3|727615.3|726615.3|25
1632920150000|2021-09-29 12:55:50|727625.1|726625.1|727622.5|726622.5|727627.5|726627.5|727622.1|726622.1|22
1632920160000|2021-09-29 12:56:00|727615.8|726615.8|727593.2|726593.2|727615.8|726615.8|727591.5|726591.5|28
1632920170000|2021-09-29 12:56:10|727594.6|726594.6|727592.2|726592.2|727603.5|726603.5|727585.2|726585.2|32
1632920180000|2021-09-29 12:56:20|727592.7|726592.7|727591.8|726591.8|727594.2|726594.2|727588.3|726588.3|23
1632920190000|2021-09-29 12:56:30|727592|726592|727639.4|726639.4|727639.4|726639.4|727591.5|726591.5|27
1632920200000|2021-09-29 12:56:40|727645.2|726645.2|727633.5|726633.5|727645.2|726645.2|727630.3|726630.3|27
1632920210000|2021-09-29 12:56:50|727635.2|726635.2|727631|726631|727638.5|726638.5|727623.9|726623.9|22
1632920220000|2021-09-29 12:57:00|727626.3|726626.3|727669.9|726669.9|727687|726687|727625.9|726625.9|32
1632920230000|2021-09-29 12:57:10|727669.8|726669.8|727687.8|726687.8|727694.6|726694.6|727664.6|726664.6|26
1632920240000|2021-09-29 12:57:20|727689.4|726689.4|727658.1|726658.1|727692.3|726692.3|727647|726647|31
1632920250000|2021-09-29 12:57:30|727656.4|726656.4|727657.4|726657.4|727658.8|726658.8|727632.2|726632.2|31
1632920260000|2021-09-29 12:57:40|727661|726661|727643.1|726643.1|727661.8|726661.8|727636.9|726636.9|28
1632920270000|2021-09-29 12:57:50|727644.2|726644.2|727604.4|726604.4|727644.4|726644.4|727602.8|726602.8|38
1632920280000|2021-09-29 12:58:00|727604.5|726604.5|727631|726631|727631.5|726631.5|727591.2|726591.2|31
1632920290000|2021-09-29 12:58:10|727631.6|726631.6|727643.2|726643.2|727643.2|726643.2|727625.2|726625.2|25
1632920300000|2021-09-29 12:58:20|727641.8|726641.8|727641.8|726641.8|727642.1|726642.1|727633.4|726633.4|27
1632920310000|2021-09-29 12:58:30|727633.5|726633.5|727611.1|726611.1|727633.5|726633.5|727601|726601|31
1632920320000|2021-09-29 12:58:40|727607.8|726607.8|727583.8|726583.8|727607.8|726607.8|727566.4|726566.4|27
1632920330000|2021-09-29 12:58:50|727578.9|726578.9|727597.6|726597.6|727613.2|726613.2|727577.4|726577.4|26
1632920340000|2021-09-29 12:59:00|727606.6|726606.6|727574.6|726574.6|727606.6|726606.6|727574|726574|29
1632920350000|2021-09-29 12:59:10|727577.6|726577.6|727613.2|726613.2|727629.5|726629.5|727569.8|726569.8|31
1632920360000|2021-09-29 12:59:20|727612.2|726612.2|727625.8|726625.8|727626.6|726626.6|727612.2|726612.2|23
1632920370000|2021-09-29 12:59:30|727614.8|726614.8|727644.5|726644.5|727657.8|726657.8|727612.1|726612.1|29
1632920380000|2021-09-29 12:59:40|727639.5|726639.5|727626.1|726626.1|727639.5|726639.5|727613.6|726613.6|27
1632920390000|2021-09-29 12:59:50|727626.9|726626.9|727627.4|726627.4|727640.3|726640.3|727623.4|726623.4|30
1632920400000|2021-09-29 13:00:00|727634|726634|727636.5|726636.5|727636.5|726636.5|727565|726565|39
1632920410000|2021-09-29 13:00:10|727633.3|726633.3|727638.1|726638.1|727662.4|726662.4|727621.5|726621.5|36
1632920420000|2021-09-29 13:00:20|727637.8|726637.8|727632.4|726632.4|727637.8|726637.8|727603.8|726603.8|37
1632920430000|2021-09-29 13:00:30|727629.1|726629.1|727662|726662|727662|726662|727629.1|726629.1|31
1632920440000|2021-09-29 13:00:40|727661.6|726661.6|727646.5|726646.5|727661.9|726661.9|727634.7|726634.7|34
1632920450000|2021-09-29 13:00:50|727645.4|726645.4|727641.1|726641.1|727650.2|726650.2|727641.1|726641.1|29
1632920460000|2021-09-29 13:01:00|727640.4|726640.4|727648.8|726648.8|727653.8|726653.8|727635.2|726635.2|27
1632920470000|2021-09-29 13:01:10|727648.4|726648.4|727650.7|726650.7|727656.8|726656.8|727646.1|726646.1|32
1632920480000|2021-09-29 13:01:20|727651.3|726651.3|727659.8|726659.8|727671.7|726671.7|727651.3|726651.3|29
1632920490000|2021-09-29 13:01:30|727660.9|726660.9|727635.3|726635.3|727660.9|726660.9|727628.2|726628.2|33
1632920500000|2021-09-29 13:01:40|727638|726638|727632.2|726632.2|727647.2|726647.2|727631|726631|34
1632920510000|2021-09-29 13:01:50|727634|726634|727597|726597|727641.1|726641.1|727597|726597|33
1632920520000|2021-09-29 13:02:00|727593.6|726593.6|727595.1|726595.1|727599.4|726599.4|727574.4|726574.4|36
1632920530000|2021-09-29 13:02:10|727595.9|726595.9|727690.2|726690.2|727704.7|726704.7|727595.9|726595.9|33
1632920540000|2021-09-29 13:02:20|727692.1|726692.1|727704|726704|727706.8|726706.8|727690|726690|35
1632920550000|2021-09-29 13:02:30|727703.2|726703.2|727720.3|726720.3|727728|726728|727702.6|726702.6|31
1632920560000|2021-09-29 13:02:40|727719.2|726719.2|727719.9|726719.9|727727.4|726727.4|727697.2|726697.2|32
1632920570000|2021-09-29 13:02:50|727720.3|726720.3|727702|726702|727724.3|726724.3|727691.2|726691.2|29
1632920580000|2021-09-29 13:03:00|727698.3|726698.3|727712|726712|727712|726712|727689.1|726689.1|29
1632920590000|2021-09-29 13:03:10|727722.3|726722.3|727741|726741|727759.8|726759.8|727722.3|726722.3|39
1632920600000|2021-09-29 13:03:20|727733.2|726733.2|727737.2|726737.2|727753.1|726753.1|727727|726727|35
1632920610000|2021-09-29 13:03:30|727736.3|726736.3|727741.9|726741.9|727750.8|726750.8|727736.2|726736.2|30
1632920620000|2021-09-29 13:03:40|727740.1|726740.1|727722|726722|727742.7|726742.7|727720.1|726720.1|32
1632920630000|2021-09-29 13:03:50|727719|726719|727699.4|726699.4|727730.5|726730.5|727699.4|726699.4|27
1632920640000|2021-09-29 13:04:00|727700|726700|727658.3|726658.3|727705.3|726705.3|727651.6|726651.6|31
1632920650000|2021-09-29 13:04:10|727656.4|726656.4|727759.6|726759.6|727768.4|726768.4|727654.4|726654.4|31
1632920660000|2021-09-29 13:04:20|727760.7|726760.7|727752.6|726752.6|727762.7|726762.7|727748.5|726748.5|23
1632920670000|2021-09-29 13:04:30|727747.9|726747.9|727823.6|726823.6|727828.9|726828.9|727747.9|726747.9|37
1632920680000|2021-09-29 13:04:40|727823.5|726823.5|727830.4|726830.4|727833.4|726833.4|727817|726817|35
1632920690000|2021-09-29 13:04:50|727832.2|726832.2|727792.3|726792.3|727835|726835|727779.3|726779.3|36
1632920700000|2021-09-29 13:05:00|727790|726790|727756.7|726756.7|727803.8|726803.8|727755.4|726755.4|32
1632920710000|2021-09-29 13:05:10|727758|726758|727751.3|726751.3|727758|726758|727748.5|726748.5|17
1632920720000|2021-09-29 13:05:20|727750.9|726750.9|727779.7|726779.7|727780.9|726780.9|727750.5|726750.5|25
1632920730000|2021-09-29 13:05:30|727777.4|726777.4|727781.7|726781.7|727783|726783|727775.2|726775.2|20
1632920740000|2021-09-29 13:05:40|727802.8|726802.8|727786.2|726786.2|727827.9|726827.9|727783.5|726783.5|32
1632920750000|2021-09-29 13:05:50|727784.1|726784.1|727795.6|726795.6|727799.9|726799.9|727756.9|726756.9|35
1632920760000|2021-09-29 13:06:00|727791.4|726791.4|727794|726794|727794.6|726794.6|727777.5|726777.5|36
1632920770000|2021-09-29 13:06:10|727796|726796|727791.1|726791.1|727819.1|726819.1|727783.8|726783.8|35
1632920780000|2021-09-29 13:06:20|727792.7|726792.7|727806|726806|727816.5|726816.5|727792.7|726792.7|29
1632920790000|2021-09-29 13:06:30|727804.1|726804.1|727840.3|726840.3|727846|726846|727803.1|726803.1|30
1632920800000|2021-09-29 13:06:40|727838.5|726838.5|727837.9|726837.9|727855.7|726855.7|727833.1|726833.1|34
1632920810000|2021-09-29 13:06:50|727838.2|726838.2|727847.5|726847.5|727852.1|726852.1|727829.6|726829.6|25
1632920820000|2021-09-29 13:07:00|727849.2|726849.2|727860.4|726860.4|727864|726864|727841.3|726841.3|30
1632920830000|2021-09-29 13:07:10|727853.6|726853.6|727949.3|726949.3|727953.4|726953.4|727839.9|726839.9|31
1632920840000|2021-09-29 13:07:20|727948|726948|727948|726948|727959.2|726959.2|727940.6|726940.6|30
1632920850000|2021-09-29 13:07:30|727946.7|726946.7|727949|726949|727962.1|726962.1|727922.3|726922.3|32
1632920860000|2021-09-29 13:07:40|727959.2|726959.2|727946.3|726946.3|727959.2|726959.2|727932.2|726932.2|35
1632920870000|2021-09-29 13:07:50|727947.9|726947.9|727926.1|726926.1|727955.5|726955.5|727920.6|726920.6|32
1632920880000|2021-09-29 13:08:00|727924.1|726924.1|727903.2|726903.2|727941.4|726941.4|727895.7|726895.7|33
1632920890000|2021-09-29 13:08:10|727901.2|726901.2|727865.1|726865.1|727901.2|726901.2|727864.7|726864.7|33
1632920900000|2021-09-29 13:08:20|727866|726866|727878.5|726878.5|727879.8|726879.8|727866|726866|32
1632920910000|2021-09-29 13:08:30|727880.2|726880.2|727875.9|726875.9|727881.3|726881.3|727872|726872|28
1632920920000|2021-09-29 13:08:40|727876.5|726876.5|727895.7|726895.7|727915.2|726915.2|727874.6|726874.6|31
1632920930000|2021-09-29 13:08:50|727893.7|726893.7|727888.6|726888.6|727893.7|726893.7|727874.4|726874.4|31
1632920940000|2021-09-29 13:09:00|727891.1|726891.1|727887|726887|727899.2|726899.2|727884.6|726884.6|28
1632920950000|2021-09-29 13:09:10|727887.4|726887.4|727922.9|726922.9|727929.1|726929.1|727884.4|726884.4|37
1632920960000|2021-09-29 13:09:20|727922.4|726922.4|727918.9|726918.9|727928.3|726928.3|727918.1|726918.1|24
1632920970000|2021-09-29 13:09:30|727922.7|726922.7|728011.3|727011.3|728016.6|727016.6|727918.3|726918.3|27
1632920980000|2021-09-29 13:09:40|728026.8|727026.8|728033|727033|728044.3|727044.3|728001.5|727001.5|31
1632920990000|2021-09-29 13:09:50|728032.7|727032.7|728069.8|727069.8|728071.4|727071.4|728032.1|727032.1|34
1632921000000|2021-09-29 13:10:00|728070.2|727070.2|727972.5|726972.5|728085.4|727085.4|727971.8|726971.8|40
1632921010000|2021-09-29 13:10:10|727972|726972|727935|726935|727983.2|726983.2|727931.1|726931.1|34
1632921020000|2021-09-29 13:10:20|727938.9|726938.9|727941.7|726941.7|727945.5|726945.5|727926.1|726926.1|38
1632921030000|2021-09-29 13:10:30|727943.3|726943.3|727929.8|726929.8|727951.8|726951.8|727929.8|726929.8|34
1632921040000|2021-09-29 13:10:40|727938.2|726938.2|727946.8|726946.8|727962.5|726962.5|727928.7|726928.7|28
1632921050000|2021-09-29 13:10:50|727944.7|726944.7|727957.3|726957.3|727962.1|726962.1|727907.6|726907.6|31
1632921060000|2021-09-29 13:11:00|727946.3|726946.3|727965|726965|727970|726970|727946.3|726946.3|29
1632921070000|2021-09-29 13:11:10|727964.7|726964.7|727979.7|726979.7|727981.4|726981.4|727961.5|726961.5|35
1632921080000|2021-09-29 13:11:20|727975.8|726975.8|727993.2|726993.2|728013.5|727013.5|727975.8|726975.8|34
1632921090000|2021-09-29 13:11:30|727993|726993|728003.4|727003.4|728019.1|727019.1|727989.3|726989.3|35
1632921100000|2021-09-29 13:11:40|728003|727003|727975|726975|728003|727003|727969.6|726969.6|38
1632921110000|2021-09-29 13:11:50|727972.4|726972.4|727948.8|726948.8|727977.2|726977.2|727929.6|726929.6|38
1632921120000|2021-09-29 13:12:00|727949.1|726949.1|727982.1|726982.1|727984.5|726984.5|727847.7|726847.7|39
1632921130000|2021-09-29 13:12:10|727983|726983|728044.5|727044.5|728056.1|727056.1|727979.4|726979.4|39
1632921140000|2021-09-29 13:12:20|728046.5|727046.5|728071|727071|728095.9|727095.9|728033.1|727033.1|36
1632921150000|2021-09-29 13:12:30|728076.1|727076.1|728101.4|727101.4|728114.9|727114.9|728076.1|727076.1|36
1632921160000|2021-09-29 13:12:40|728104.4|727104.4|728160.6|727160.6|728167.9|727167.9|728104.4|727104.4|37
1632921170000|2021-09-29 13:12:50|728156.1|727156.1|728154.1|727154.1|728170.6|727170.6|728153.8|727153.8|31
1632921180000|2021-09-29 13:13:00|728146.2|727146.2|728146|727146|728178.9|727178.9|728137.4|727137.4|38
1632921190000|2021-09-29 13:13:10|728149.4|727149.4|728138.9|727138.9|728154.2|727154.2|728127.9|727127.9|40
1632921200000|2021-09-29 13:13:20|728137.5|727137.5|728138.2|727138.2|728145|727145|728134.4|727134.4|33
1632921210000|2021-09-29 13:13:30|728139|727139|728135.7|727135.7|728143.9|727143.9|728126.9|727126.9|34
1632921220000|2021-09-29 13:13:40|728135.5|727135.5|728131.1|727131.1|728144.3|727144.3|728128.7|727128.7|31
1632921230000|2021-09-29 13:13:50|728132.1|727132.1|728123.5|727123.5|728142.6|727142.6|728123.2|727123.2|35
1632921240000|2021-09-29 13:14:00|728138.3|727138.3|728140.2|727140.2|728158.2|727158.2|728138.3|727138.3|32
1632921250000|2021-09-29 13:14:10|728148.7|727148.7|728144.6|727144.6|728152.2|727152.2|728144.2|727144.2|30
1632921260000|2021-09-29 13:14:20|728145.1|727145.1|728122.8|727122.8|728145.1|727145.1|728118.6|727118.6|36
1632921270000|2021-09-29 13:14:30|728128.5|727128.5|728105.6|727105.6|728136.6|727136.6|728104|727104|29
1632921280000|2021-09-29 13:14:40|728109.4|727109.4|728125.5|727125.5|728129.2|727129.2|728108.7|727108.7|26
1632921290000|2021-09-29 13:14:50|728127.7|727127.7|728128.9|727128.9|728131.4|727131.4|728125.3|727125.3|21
1632921300000|2021-09-29 13:15:00|728127.8|727127.8|728126.4|727126.4|728129.3|727129.3|728093.6|727093.6|31
1632921310000|2021-09-29 13:15:10|728126.8|727126.8|728117.4|727117.4|728126.8|727126.8|728109.1|727109.1|20
1632921320000|2021-09-29 13:15:20|728112.7|727112.7|728115.6|727115.6|728131.5|727131.5|728112.7|727112.7|23
1632921330000|2021-09-29 13:15:30|728115.4|727115.4|728111.6|727111.6|728119.3|727119.3|728111.6|727111.6|13
1632921340000|2021-09-29 13:15:40|728114.8|727114.8|728116.9|727116.9|728125.9|727125.9|728113.7|727113.7|26
1632921350000|2021-09-29 13:15:50|728113.1|727113.1|728134|727134|728140.2|727140.2|728105.6|727105.6|33
1632921360000|2021-09-29 13:16:00|728132.8|727132.8|728141.2|727141.2|728143.5|727143.5|728132|727132|26
1632921370000|2021-09-29 13:16:10|728141|727141|728174.7|727174.7|728174.7|727174.7|728138.7|727138.7|26
1632921380000|2021-09-29 13:16:20|728174.8|727174.8|728217.7|727217.7|728229.9|727229.9|728172.8|727172.8|34
1632921390000|2021-09-29 13:16:30|728217.6|727217.6|728209.7|727209.7|728238.9|727238.9|728200.3|727200.3|40
1632921400000|2021-09-29 13:16:40|728212.2|727212.2|728200.2|727200.2|728212.2|727212.2|728192.9|727192.9|37
1632921410000|2021-09-29 13:16:50|728196.9|727196.9|728253.3|727253.3|728253.3|727253.3|728193.6|727193.6|38
1632921420000|2021-09-29 13:17:00|728254.7|727254.7|728250.6|727250.6|728262.6|727262.6|728211.6|727211.6|38
1632921430000|2021-09-29 13:17:10|728252.4|727252.4|728285.4|727285.4|728291.6|727291.6|728252.4|727252.4|36
1632921440000|2021-09-29 13:17:20|728285.8|727285.8|728280.8|727280.8|728290.4|727290.4|728272.7|727272.7|37
1632921450000|2021-09-29 13:17:30|728280.1|727280.1|728276.3|727276.3|728285.7|727285.7|728274.7|727274.7|35
1632921460000|2021-09-29 13:17:40|728280.2|727280.2|728279.9|727279.9|728287|727287|728269.1|727269.1|33
1632921470000|2021-09-29 13:17:50|728282.1|727282.1|728279.9|727279.9|728291|727291|728262.3|727262.3|37
1632921480000|2021-09-29 13:18:00|728288.6|727288.6|728329.3|727329.3|728329.3|727329.3|728265|727265|38
1632921490000|2021-09-29 13:18:10|728317.6|727317.6|728327.3|727327.3|728329.3|727329.3|728317.6|727317.6|24
1632921500000|2021-09-29 13:18:20|728326.4|727326.4|728323|727323|728326.4|727326.4|728317.4|727317.4|16
1632921510000|2021-09-29 13:18:30|728323.6|727323.6|728317|727317|728329.6|727329.6|728311.3|727311.3|32
1632921520000|2021-09-29 13:18:40|728313.6|727313.6|728315.1|727315.1|728322.6|727322.6|728310.1|727310.1|31
1632921530000|2021-09-29 13:18:50|728317.5|727317.5|728314|727314|728321.4|727321.4|728311.6|727311.6|34
1632921540000|2021-09-29 13:19:00|728312.1|727312.1|728260.7|727260.7|728327.4|727327.4|728260.7|727260.7|36
1632921550000|2021-09-29 13:19:10|728274.6|727274.6|728311.7|727311.7|728313.6|727313.6|728274.6|727274.6|38
1632921560000|2021-09-29 13:19:20|728312.6|727312.6|728274.1|727274.1|728324|727324|728273.9|727273.9|36
1632921570000|2021-09-29 13:19:30|728265|727265|728273.8|727273.8|728765.7|727275.1|728241.9|726765.7|37
1632921580000|2021-09-29 13:19:40|728274.2|727274.2|728244.6|727244.6|728275.6|727275.6|728221.9|727221.9|37
1632921590000|2021-09-29 13:19:50|728247.3|727247.3|728274.9|727274.9|728283.5|727283.5|728247.3|727247.3|37
1632921600000|2021-09-29 13:20:00|728275.8|727275.8|728279.4|727279.4|728294.1|727294.1|728275.3|727275.3|34
1632921610000|2021-09-29 13:20:10|728274.6|727274.6|728266.6|727266.6|728281.5|727281.5|728244.8|727244.8|33
1632921620000|2021-09-29 13:20:20|728265.2|727265.2|728253.3|727253.3|728273|727273|728253.1|727253.1|35
1632921630000|2021-09-29 13:20:30|728244.4|727244.4|728217.7|727217.7|728271|727271|728217.7|727217.7|36
1632921640000|2021-09-29 13:20:40|728186|727186|728173.7|727173.7|728193.2|727193.2|728163.1|727163.1|38
1632921650000|2021-09-29 13:20:50|728177.3|727177.3|728120|727120|728190.5|727190.5|728116.6|727116.6|36
1632921660000|2021-09-29 13:21:00|728121.8|727121.8|728149|727149|728149|727149|728120.4|727120.4|33
1632921670000|2021-09-29 13:21:10|728143.8|727143.8|728151.3|727151.3|728189.3|727189.3|728143.8|727143.8|39
1632921680000|2021-09-29 13:21:20|728150.9|727150.9|728141.8|727141.8|728153.5|727153.5|728141.8|727141.8|33
1632921690000|2021-09-29 13:21:30|728141.5|727141.5|728136.7|727136.7|728145.8|727145.8|728128.3|727128.3|28
1632921700000|2021-09-29 13:21:40|728139.1|727139.1|728165.3|727165.3|728170|727170|728139.1|727139.1|26
1632921710000|2021-09-29 13:21:50|728161.9|727161.9|728165.3|727165.3|728173.8|727173.8|728154.1|727154.1|29
1632921720000|2021-09-29 13:22:00|728215.6|727215.6|728222.4|727222.4|728223.3|727223.3|728207.4|727207.4|21
1632921730000|2021-09-29 13:22:10|728217.6|727217.6|728263.2|727263.2|728266.5|727266.5|728217.4|727217.4|32
1632921740000|2021-09-29 13:22:20|728264.5|727264.5|728263.5|727263.5|728268.4|727268.4|728251.1|727251.1|19
1632921750000|2021-09-29 13:22:30|728269.4|727269.4|728205.2|727205.2|728276.6|727276.6|728202.3|727202.3|33
1632921760000|2021-09-29 13:22:40|728203.7|727203.7|728193.6|727193.6|728221.1|727221.1|728184.5|727184.5|36
1632921770000|2021-09-29 13:22:50|728188.8|727188.8|728163.4|727163.4|728189.2|727189.2|728158.9|727158.9|29
1632921780000|2021-09-29 13:23:00|728166.4|727166.4|728125.5|727125.5|728166.4|727166.4|728122.1|727122.1|29
1632921790000|2021-09-29 13:23:10|728123.8|727123.8|728090.6|727090.6|728123.8|727123.8|728075.2|727075.2|30
1632921800000|2021-09-29 13:23:20|728089.4|727089.4|728072.3|727072.3|728099.6|727099.6|728072.3|727072.3|28
1632921810000|2021-09-29 13:23:30|728073.9|727073.9|728056.7|727056.7|728073.9|727073.9|728052|727052|18
1632921820000|2021-09-29 13:23:40|728065.4|727065.4|728106.2|727106.2|728121.1|727121.1|728065.4|727065.4|22
1632921830000|2021-09-29 13:23:50|728106.3|727106.3|728193.9|727193.9|728197|727197|728078.4|727078.4|28
1632921840000|2021-09-29 13:24:00|728197.3|727197.3|728204.3|727204.3|728210.8|727210.8|728193.1|727193.1|34
1632921850000|2021-09-29 13:24:10|728205|727205|728236.5|727236.5|728240.9|727240.9|728196.3|727196.3|29
1632921860000|2021-09-29 13:24:20|728235.5|727235.5|728279.1|727279.1|728287.4|727287.4|728231.1|727231.1|31
1632921870000|2021-09-29 13:24:30|728280.3|727280.3|728282.6|727282.6|728282.9|727282.9|728276.5|727276.5|24
1632921880000|2021-09-29 13:24:40|728282.7|727282.7|728319.9|727319.9|728333.3|727333.3|728281.6|727281.6|34
1632921890000|2021-09-29 13:24:50|728321|727321|728325.4|727325.4|728331|727331|728317.2|727317.2|34
1632921900000|2021-09-29 13:25:00|728326.7|727326.7|728311.1|727311.1|728326.8|727326.8|728277.2|727277.2|40
1632921910000|2021-09-29 13:25:10|728308.3|727308.3|728304.9|727304.9|728315.9|727315.9|728299.6|727299.6|38
1632921920000|2021-09-29 13:25:20|728305.5|727305.5|728323.2|727323.2|728323.2|727323.2|728284.7|727284.7|31
1632921930000|2021-09-29 13:25:30|728321|727321|728373.6|727373.6|728400.3|727400.3|728316.3|727316.3|40
1632921940000|2021-09-29 13:25:40|728369.3|727369.3|728421.5|727421.5|728423.7|727423.7|728369.3|727369.3|36
1632921950000|2021-09-29 13:25:50|728416.4|727416.4|728439.6|727439.6|728486.9|727486.9|728416.4|727416.4|38
1632921960000|2021-09-29 13:26:00|728437.8|727437.8|728421.9|727421.9|728458|727458|728421.9|727421.9|31
1632921970000|2021-09-29 13:26:10|728433.4|727433.4|728439.9|727439.9|728446.9|727446.9|728432.5|727432.5|35
1632921980000|2021-09-29 13:26:20|728441.1|727441.1|728404.3|727404.3|728441.1|727441.1|728396.2|727396.2|31
1632921990000|2021-09-29 13:26:30|728414.5|727414.5|728444.2|727444.2|728456.9|727456.9|728414.5|727414.5|34
1632922000000|2021-09-29 13:26:40|728445.8|727445.8|728444.1|727444.1|728455.4|727455.4|728429.6|727429.6|29
1632922010000|2021-09-29 13:26:50|728444|727444|728446|727446|728469.6|727469.6|728438.9|727438.9|26
1632922020000|2021-09-29 13:27:00|728444.9|727444.9|728501.5|727501.5|728513.3|727513.3|728433.8|727433.8|36
1632922030000|2021-09-29 13:27:10|728501.8|727501.8|728506.8|727506.8|728506.8|727506.8|728452.2|727452.2|29
1632922040000|2021-09-29 13:27:20|728509.2|727509.2|728504.2|727504.2|728517.7|727517.7|728492.1|727492.1|33
1632922050000|2021-09-29 13:27:30|728497.5|727497.5|728476.4|727476.4|728501.4|727501.4|728469.5|727469.5|29
1632922060000|2021-09-29 13:27:40|728478.8|727478.8|728484.5|727484.5|728494.8|727494.8|728471.9|727471.9|31
1632922070000|2021-09-29 13:27:50|728482.5|727482.5|728498.6|727498.6|728522|727522|728471.3|727471.3|32
1632922080000|2021-09-29 13:28:00|728499.4|727499.4|728497.3|727497.3|728506.1|727506.1|728496.6|727496.6|29
1632922090000|2021-09-29 13:28:10|728497.2|727497.2|728556.5|727556.5|728559.7|727559.7|728497.2|727497.2|31
1632922100000|2021-09-29 13:28:20|728557.9|727557.9|728517|727517|728561.6|727561.6|728517|727517|22
1632922110000|2021-09-29 13:28:30|728521.7|727521.7|728542.2|727542.2|728564.7|727564.7|728518.4|727518.4|29
1632922120000|2021-09-29 13:28:40|728543.2|727543.2|728536.5|727536.5|728550.7|727550.7|728527.9|727527.9|24
1632922130000|2021-09-29 13:28:50|728536.9|727536.9|728519.6|727519.6|728540.4|727540.4|728510.4|727510.4|27
1632922140000|2021-09-29 13:29:00|728526.2|727526.2|728547.5|727547.5|728548.8|727548.8|728521.6|727521.6|28
1632922150000|2021-09-29 13:29:10|728540.6|727540.6|728530.5|727530.5|728542.8|727542.8|728523.1|727523.1|26
1632922160000|2021-09-29 13:29:20|728514.4|727514.4|728471.8|727471.8|728514.4|727514.4|728461.9|727461.9|16
1632922170000|2021-09-29 13:29:30|728476.4|727476.4|728469.2|727469.2|728476.4|727476.4|728469|727469|21
1632922180000|2021-09-29 13:29:40|728469|727469|728470.1|727470.1|728472.1|727472.1|728453.1|727453.1|19
1632922190000|2021-09-29 13:29:50|728469.6|727469.6|728465.1|727465.1|728476.9|727476.9|728449.5|727449.5|27
1632922200000|2021-09-29 13:30:00|728466.3|727466.3|728453.7|727453.7|728474.3|727474.3|728446.9|727446.9|34
1632922210000|2021-09-29 13:30:10|728456|727456|728497.3|727497.3|728501.2|727501.2|728437.1|727437.1|38
1632922220000|2021-09-29 13:30:20|728508.9|727508.9|728508.2|727508.2|728529.4|727529.4|728500.5|727500.5|36
1632922230000|2021-09-29 13:30:30|728505.2|727505.2|728499.3|727499.3|728526.6|727526.6|728492.7|727492.7|37
1632922240000|2021-09-29 13:30:40|728501.9|727501.9|729010.5|727010.5|729010.5|727507|728464|727010.5|35
1632922250000|2021-09-29 13:30:50|729008.3|727008.3|728479.2|727479.2|729010.2|727509|728469.3|727008.3|39
1632922260000|2021-09-29 13:31:00|728475.7|727475.7|728559.9|727559.9|728559.9|727559.9|728475.7|727475.7|37
1632922270000|2021-09-29 13:31:10|728559.3|727559.3|728546.8|727546.8|728559.5|727559.5|728521.3|727521.3|36
1632922280000|2021-09-29 13:31:20|728547.3|727547.3|728569.1|727569.1|728587.9|727587.9|728547.3|727547.3|30
1632922290000|2021-09-29 13:31:30|728570.2|727570.2|728582.6|727582.6|728584.4|727584.4|728560.3|727560.3|35
1632922300000|2021-09-29 13:31:40|728583.8|727583.8|728582.7|727582.7|728611.1|727611.1|728580|727580|36
1632922310000|2021-09-29 13:31:50|728583.1|727583.1|728593.7|727593.7|728619.1|727619.1|728583.1|727583.1|38
1632922320000|2021-09-29 13:32:00|728595.5|727595.5|728672.4|727672.4|728677|727677|728595.5|727595.5|37
1632922330000|2021-09-29 13:32:10|728669.8|727669.8|728687.8|727687.8|728693|727693|728665.3|727665.3|34
1632922340000|2021-09-29 13:32:20|728678.3|727678.3|728654.3|727654.3|728683.4|727683.4|728652.3|727652.3|37
1632922350000|2021-09-29 13:32:30|728656.5|727656.5|728658.9|727658.9|728675.2|727675.2|728653.3|727653.3|39
1632922360000|2021-09-29 13:32:40|728664.5|727664.5|728655.9|727655.9|728669.7|727669.7|728650|727650|39
1632922370000|2021-09-29 13:32:50|728655.7|727655.7|728657.1|727657.1|728704.1|727704.1|728655.7|727655.7|35
1632922380000|2021-09-29 13:33:00|728661.3|727661.3|728641.5|727641.5|728670.4|727670.4|728639.3|727639.3|38
1632922390000|2021-09-29 13:33:10|728639.5|727639.5|728650.4|727650.4|728667.9|727667.9|728638.9|727638.9|36
1632922400000|2021-09-29 13:33:20|728648.6|727648.6|728656.5|727656.5|728680.2|727680.2|728618.6|727618.6|38
1632922410000|2021-09-29 13:33:30|728651.5|727651.5|728663.3|727663.3|728686.6|727686.6|728642.7|727642.7|35
1632922420000|2021-09-29 13:33:40|728665.5|727665.5|728673.8|727673.8|728684.5|727684.5|728646|727646|34
1632922430000|2021-09-29 13:33:50|728695.7|727695.7|728706.3|727706.3|728724.4|727724.4|728692.4|727692.4|39
1632922440000|2021-09-29 13:34:00|728704.4|727704.4|728788.8|727788.8|728808.1|727808.1|728703.4|727703.4|40
1632922450000|2021-09-29 13:34:10|728786.7|727786.7|728763.9|727763.9|728788.6|727788.6|728746.1|727746.1|39
1632922460000|2021-09-29 13:34:20|728765|727765|728682|727682|728765|727765|728672.2|727672.2|37
1632922470000|2021-09-29 13:34:30|728684.6|727684.6|728671.3|727671.3|728684.6|727684.6|728650.5|727650.5|34
1632922480000|2021-09-29 13:34:40|728668.9|727668.9|728692.9|727692.9|728694.1|727694.1|728667.6|727667.6|36
1632922490000|2021-09-29 13:34:50|728692.7|727692.7|728737.6|727737.6|728756.6|727756.6|728692.7|727692.7|39
1632922500000|2021-09-29 13:35:00|728737.7|727737.7|728758.5|727758.5|728762.6|727762.6|728737.7|727737.7|35
1632922510000|2021-09-29 13:35:10|728757.5|727757.5|728796|727796|728802.3|727802.3|728752|727752|30
1632922520000|2021-09-29 13:35:20|728797.8|727797.8|728713.4|727713.4|728803.3|727803.3|728711.8|727711.8|35
1632922530000|2021-09-29 13:35:30|728712.8|727712.8|728694.5|727694.5|728719.1|727719.1|728672.2|727672.2|38
1632922540000|2021-09-29 13:35:40|728695|727695|728703|727703|728725.6|727725.6|728598.6|727598.6|37
1632922550000|2021-09-29 13:35:50|728697.3|727697.3|728675.1|727675.1|728697.7|727697.7|728669|727669|36
1632922560000|2021-09-29 13:36:00|728674.7|727674.7|728643.9|727643.9|728697.4|727697.4|728639.1|727639.1|37
1632922570000|2021-09-29 13:36:10|728642.2|727642.2|728662|727662|728693|727693|728642.2|727642.2|39
1632922580000|2021-09-29 13:36:20|728662.7|727662.7|728674.7|727674.7|728682.7|727682.7|728658.6|727658.6|40
1632922590000|2021-09-29 13:36:30|728664.4|727664.4|728693.9|727693.9|728694.2|727694.2|728643.2|727643.2|35
1632922600000|2021-09-29 13:36:40|728695.1|727695.1|728686|727686|728706.4|727706.4|728681.6|727681.6|36
1632922610000|2021-09-29 13:36:50|728689.6|727689.6|728674.2|727674.2|728689.7|727689.7|728670.7|727670.7|36
1632922620000|2021-09-29 13:37:00|728676.5|727676.5|728618.3|727618.3|728689|727689|728606.2|727606.2|38
1632922630000|2021-09-29 13:37:10|728617.7|727617.7|728609.2|727609.2|728626.8|727626.8|728588.8|727588.8|38
1632922640000|2021-09-29 13:37:20|728612.5|727612.5|728638|727638|728638|727638|728609.5|727609.5|33
1632922650000|2021-09-29 13:37:30|728638.7|727638.7|728676.9|727676.9|728705.7|727705.7|728638.7|727638.7|40
1632922660000|2021-09-29 13:37:40|728666.1|727666.1|728685.2|727685.2|728685.2|727685.2|728644.5|727644.5|40
1632922670000|2021-09-29 13:37:50|728687.3|727687.3|728741.7|727741.7|728744|727744|728684.9|727684.9|35
1632922680000|2021-09-29 13:38:00|728752.2|727752.2|728903.1|727903.1|728935.1|727935.1|728748.1|727748.1|36
1632922690000|2021-09-29 13:38:10|728915.4|727915.4|728933.2|727933.2|728943.5|727943.5|728897.4|727897.4|37
1632922700000|2021-09-29 13:38:20|728930|727930|729623.1|727623.1|729749.6|728207.2|728914.7|727623.1|40
1632922710000|2021-09-29 13:38:30|729647.8|727647.8|729150.4|728150.4|729692.4|728157.4|729147.5|727647.8|39
1632922720000|2021-09-29 13:38:40|729163.1|728163.1|729119.1|728119.1|729675.2|728167.5|729083.9|727632.3|40
1632922730000|2021-09-29 13:38:50|729116.1|728116.1|729098.6|728098.6|729610.6|728125.3|729091|727607.9|37
1632922740000|2021-09-29 13:39:00|729106.2|728106.2|729090|728090|729661.4|728169|729063.5|727661.4|39
1632922750000|2021-09-29 13:39:10|729088.6|728088.6|729619|727619|729624|728091.2|729047.6|727556.9|38
1632922760000|2021-09-29 13:39:20|729614.1|727614.1|729150.2|728150.2|729648.7|728156.2|729111.5|727614.1|36
1632922770000|2021-09-29 13:39:30|729144.4|728144.4|729027|728027|729144.4|728144.4|729024.2|728024.2|33
1632922780000|2021-09-29 13:39:40|729026.7|728026.7|728989.4|727989.4|729035|728035|728989.4|727989.4|30
1632922790000|2021-09-29 13:39:50|728989.9|727989.9|728989|727989|728996.3|727996.3|728983.9|727983.9|33
1632922800000|2021-09-29 13:40:00|728986.3|727986.3|728968.7|727968.7|728989.4|727989.4|728956.2|727956.2|38
1632922810000|2021-09-29 13:40:10|728979.4|727979.4|729034.4|728034.4|729039.6|728039.6|728972.4|727972.4|37
1632922820000|2021-09-29 13:40:20|729041|728041|729029.2|728029.2|729051.9|728051.9|729027.9|728027.9|28
1632922830000|2021-09-29 13:40:30|729012.9|728012.9|729006.7|728006.7|729019.7|728019.7|729000.3|728000.3|36
1632922840000|2021-09-29 13:40:40|729004.7|728004.7|728988.9|727988.9|729016.7|728016.7|728988.9|727988.9|33
1632922850000|2021-09-29 13:40:50|728979.8|727979.8|728929.6|727929.6|728979.8|727979.8|728919.6|727919.6|36
1632922860000|2021-09-29 13:41:00|728929.3|727929.3|728972.7|727972.7|729467.5|727998.7|728927.9|727447.6|38
1632922870000|2021-09-29 13:41:10|728972.1|727972.1|729009.2|728009.2|729474.4|728020.1|728881.4|727471.1|37
1632922880000|2021-09-29 13:41:20|729031.2|728031.2|729053.5|728053.5|729550.5|728053.5|728991.3|727547.6|39
1632922890000|2021-09-29 13:41:30|729049.2|728049.2|729066.6|728066.6|729080.5|728080.5|729049.2|728049.2|35
1632922900000|2021-09-29 13:41:40|729067.4|728067.4|729078|728078|729084.7|728084.7|729064|728064|33
1632922910000|2021-09-29 13:41:50|729076.9|728076.9|729078.7|728078.7|729090.4|728090.4|729076.4|728076.4|25
1632922920000|2021-09-29 13:42:00|729076.2|728076.2|729852.2|727852.2|729945.2|728415.2|729062.2|727849.8|40
1632922930000|2021-09-29 13:42:10|729852.8|727852.8|729188.4|728188.4|729853.7|728362.1|729187.8|727704.2|40
1632922940000|2021-09-29 13:42:20|729190|728190|729072.1|728072.1|729191.4|728191.4|729067.7|728067.7|36
1632922950000|2021-09-29 13:42:30|729062.3|728062.3|729091.5|728091.5|729621.3|728141.1|729060.3|727607.2|37
1632922960000|2021-09-29 13:42:40|729092.4|728092.4|729114.9|728114.9|729123.2|728123.2|729080.8|728080.8|35
1632922970000|2021-09-29 13:42:50|729116.1|728116.1|729139.7|728139.7|729141.2|728141.2|729103.7|728103.7|32
1632922980000|2021-09-29 13:43:00|729135.2|728135.2|729142|728142|729152.8|728152.8|729134.1|728134.1|30
1632922990000|2021-09-29 13:43:10|729145.1|728145.1|729049.9|728049.9|729148.1|728148.1|729049.9|728049.9|38
1632923000000|2021-09-29 13:43:20|729054|728054|729047.4|728047.4|729070|728070|729029.7|728029.7|40
1632923010000|2021-09-29 13:43:30|729044|728044|729021.3|728021.3|729044.5|728044.5|729012.5|728012.5|34
1632923020000|2021-09-29 13:43:40|729053.9|728053.9|729061.8|728061.8|729065.9|728065.9|729050.7|728050.7|35
1632923030000|2021-09-29 13:43:50|729060.6|728060.6|729075.4|728075.4|729119.2|728119.2|729059.1|728059.1|37
1632923040000|2021-09-29 13:44:00|729605.3|727605.3|729622.1|727622.1|729622.1|728186.7|729094|727605.3|34
1632923050000|2021-09-29 13:44:10|729118.7|728118.7|729729.1|727729.1|729729.1|728178.8|729109.4|727613.8|39
1632923060000|2021-09-29 13:44:20|729725.2|727725.2|729336.5|728336.5|729833.9|728352.9|729265.9|727720.3|39
1632923070000|2021-09-29 13:44:30|729348.9|728348.9|729252.2|728252.2|729834.1|728348.9|729250.1|727750.9|40
1632923080000|2021-09-29 13:44:40|729250.2|728250.2|729237.3|728237.3|729738.7|728269|729202.6|727716.3|39
1632923090000|2021-09-29 13:44:50|729247.3|728247.3|729266|728266|729780.3|728319|729232.2|727725.6|37
1632923100000|2021-09-29 13:45:00|729264|728264|729394|728394|729875.9|728396.2|729246.8|727755.3|40
1632923110000|2021-09-29 13:45:10|729394.3|728394.3|729895.9|727895.9|729935.8|728411|729372.2|727878.7|40
1632923120000|2021-09-29 13:45:20|729906.7|727906.7|729410.7|728410.7|729950|728411.6|729410.7|727905.2|37
1632923130000|2021-09-29 13:45:30|729417.5|728417.5|729345.4|728345.4|729909.2|728417.5|729340.5|727838.6|38
1632923140000|2021-09-29 13:45:40|729343.6|728343.6|729264.8|728264.8|729857.8|728351.7|729264.8|727771.9|33
1632923150000|2021-09-29 13:45:50|729264.6|728264.6|729946.4|727946.4|729946.4|728391.9|729264.6|727864|35
1632923160000|2021-09-29 13:46:00|729462.1|728462.1|729591.7|728591.7|729976.9|728592.9|729462.1|727964.3|36
1632923170000|2021-09-29 13:46:10|729591.8|728591.8|730064.7|728064.7|730064.7|728614.4|729563|728062.4|37
1632923180000|2021-09-29 13:46:20|729575.2|728575.2|729553|728553|730090.3|728605.8|729553|728061.5|37
1632923190000|2021-09-29 13:46:30|729534.5|728534.5|730112.9|728112.9|730114.2|728566.5|729534.5|728051|35
1632923200000|2021-09-29 13:46:40|730105.9|728105.9|729567.9|728567.9|730105.9|728625.5|729556.7|728054.2|36
1632923210000|2021-09-29 13:46:50|729570.7|728570.7|729613|728613|729613|728613|729570.7|728570.7|39
1632923220000|2021-09-29 13:47:00|729574.7|728574.7|729658.6|728658.6|729662.4|728662.4|729552.8|728552.8|37
1632923230000|2021-09-29 13:47:10|729659.5|728659.5|729717.2|728717.2|730247.9|728763.7|729659.5|728200.5|40
1632923240000|2021-09-29 13:47:20|729716.3|728716.3|729725.5|728725.5|729751.3|728751.3|729716.3|728716.3|37
1632923250000|2021-09-29 13:47:30|729727.2|728727.2|729683.3|728683.3|730255.9|728750.2|729683.3|728214.3|34
1632923260000|2021-09-29 13:47:40|729720.5|728720.5|729716.7|728716.7|729726.6|728726.6|729686.7|728686.7|31
1632923270000|2021-09-29 13:47:50|729717.9|728717.9|729687.9|728687.9|729719.2|728719.2|729666.5|728666.5|33
1632923280000|2021-09-29 13:48:00|729686.4|728686.4|730066.7|728066.7|730170|728714|729621.6|728066.7|36
1632923290000|2021-09-29 13:48:10|730063.6|728063.6|729812.5|727812.5|730063.6|728557.5|729317.9|727812.5|39
1632923300000|2021-09-29 13:48:20|729824.4|727824.4|729305|728305|729841.1|728338.1|729301|727786.8|38
1632923310000|2021-09-29 13:48:30|729304.7|728304.7|729244.7|728244.7|729766.4|728306.4|729233.3|727739.2|38
1632923320000|2021-09-29 13:48:40|729281.9|728281.9|729784.1|727784.1|729811.5|728321.1|729271.8|727784.1|36
1632923330000|2021-09-29 13:48:50|729262.3|728262.3|729214.7|728214.7|729760.8|728271.2|729214.7|727740.2|36
1632923340000|2021-09-29 13:49:00|729214|728214|729168.5|728168.5|729214|728214|729124.2|728124.2|34
1632923350000|2021-09-29 13:49:10|729160.5|728160.5|729105.7|728105.7|729723.6|728195.9|729105.7|727614|38
1632923360000|2021-09-29 13:49:20|729107.5|728107.5|729011.1|728011.1|729558|728109.6|729005.7|727508.5|39
1632923370000|2021-09-29 13:49:30|729014.4|728014.4|728979|727979|729552.8|728098.5|728976.4|727521.9|36
1632923380000|2021-09-29 13:49:40|728978.5|727978.5|728949.8|727949.8|728983.1|727983.1|728949.8|727949.8|35
1632923390000|2021-09-29 13:49:50|728953.4|727953.4|728858|727858|729427.2|727953.4|728858|727427.2|38
1632923400000|2021-09-29 13:50:00|728857.2|727857.2|729484.7|727484.7|729484.7|727966|728856.4|727457.2|39
1632923410000|2021-09-29 13:50:10|729480.6|727480.6|729368.8|727368.8|729483|727982.7|728886.9|727368.8|36
1632923420000|2021-09-29 13:50:20|729387.4|727387.4|728936.6|727936.6|729394.5|727948.5|728875.7|727369.4|38
1632923430000|2021-09-29 13:50:30|728940|727940|729443|727443|729450|727982.8|728899.5|727443|36
1632923440000|2021-09-29 13:50:40|729447.3|727447.3|729457.2|727457.2|729457.2|727997.2|728940.8|727442|40
1632923450000|2021-09-29 13:50:50|729454.9|727454.9|728966.1|727966.1|729473.6|728000.5|728960|727437.1|39
1632923460000|2021-09-29 13:51:00|728953.6|727953.6|728894.3|727894.3|729439.1|727959.1|728877.5|727429.6|38
1632923470000|2021-09-29 13:51:10|728897.9|727897.9|729136.2|728136.2|729588.9|728141.3|728894.9|727588.9|37
1632923480000|2021-09-29 13:51:20|729132|728132|729086.3|728086.3|729626.4|728132|729073.7|727603.7|40
1632923490000|2021-09-29 13:51:30|729086.8|728086.8|729054.7|728054.7|729105.3|728105.3|728965.6|727965.6|39
1632923500000|2021-09-29 13:51:40|729054.9|728054.9|729508.7|727508.7|729513.8|728059.8|729003.5|727496.7|38
1632923510000|2021-09-29 13:51:50|729506.2|727506.2|728990.5|727990.5|729511.5|728012.2|728990.5|727492.6|40
1632923520000|2021-09-29 13:52:00|728993.9|727993.9|728807|727807|729018.8|728018.8|728800.7|727800.7|39
1632923530000|2021-09-29 13:52:10|728807.4|727807.4|728830.8|727830.8|729341.3|727858.3|728796.8|727295.8|35
1632923540000|2021-09-29 13:52:20|728795.1|727795.1|729271|727271|729271|727795.1|728718.7|727233.9|40
1632923550000|2021-09-29 13:52:30|729268.9|727268.9|728692.5|727692.5|729270.6|727714.3|728677.4|727175.8|34
1632923560000|2021-09-29 13:52:40|728700.1|727700.1|728642.9|727642.9|729201.6|727709.6|728628.9|727117.1|39
1632923570000|2021-09-29 13:52:50|729148.2|727148.2|728645.5|727645.5|729177.5|727678|728645.3|727137|38
1632923580000|2021-09-29 13:53:00|728635.4|727635.4|728676.9|727676.9|729188.6|727689.4|728634.6|727160.2|40
1632923590000|2021-09-29 13:53:10|728679.8|727679.8|729221|727221|729231|727743.1|728671.2|727221|38
1632923600000|2021-09-29 13:53:20|729219.6|727219.6|728674.1|727674.1|729219.6|727718.4|728659.7|727171.5|39
1632923610000|2021-09-29 13:53:30|728668.2|727668.2|728668.2|727668.2|729190.6|727683.4|728657.1|727181.8|38
1632923620000|2021-09-29 13:53:40|728667.5|727667.5|728631.4|727631.4|728674.9|727674.9|728631.4|727631.4|39
1632923630000|2021-09-29 13:53:50|728632|727632|728531.5|727531.5|728632|727632|728526.4|727526.4|38
1632923640000|2021-09-29 13:54:00|728538.4|727538.4|728524|727524|729156.9|727704.2|728521.6|727063.7|40
1632923650000|2021-09-29 13:54:10|728519.8|727519.8|728517.7|727517.7|729060.3|727556.8|728511.3|727047.2|37
1632923660000|2021-09-29 13:54:20|728517.6|727517.6|729160.8|727160.8|729167.1|727662.7|728517.6|727121|40
1632923670000|2021-09-29 13:54:30|728659.5|727659.5|728737.7|727737.7|729204.3|727737.7|728659.5|727200.8|39
1632923680000|2021-09-29 13:54:40|728711.1|727711.1|728678.4|727678.4|729196.3|727767.4|728648.8|727158.4|40
1632923690000|2021-09-29 13:54:50|728678.9|727678.9|728580.6|727580.6|729151.9|727678.9|728561.5|727145.6|39
1632923700000|2021-09-29 13:55:00|728569.3|727569.3|729166.5|727166.5|729205.6|727681|728558.5|727062.4|40
1632923710000|2021-09-29 13:55:10|728647.8|727647.8|729192.3|727192.3|729194.7|727675.9|728647.8|727133.5|39
1632923720000|2021-09-29 13:55:20|728699|727699|728685.6|727685.6|729201.1|727713.1|728667.8|727164.5|40
1632923730000|2021-09-29 13:55:30|728688|727688|728609.8|727609.8|729147.4|727688|728565.6|727068.7|36
1632923740000|2021-09-29 13:55:40|728603.7|727603.7|728568.8|727568.8|729093|727645.8|728555.5|727093|39
1632923750000|2021-09-29 13:55:50|728571.7|727571.7|728559.8|727559.8|728574.1|727574.1|728540.2|727540.2|37
1632923760000|2021-09-29 13:56:00|728576.1|727576.1|728571.2|727571.2|728580|727580|728555.9|727555.9|39
1632923770000|2021-09-29 13:56:10|728572.3|727572.3|728532.8|727532.8|728572.3|727572.3|728502.1|727502.1|39
1632923780000|2021-09-29 13:56:20|728531.5|727531.5|728657.3|727657.3|728657.3|727657.3|728531.5|727531.5|39
1632923790000|2021-09-29 13:56:30|728660.6|727660.6|728685.3|727685.3|728724.6|727724.6|728630.5|727630.5|39
1632923800000|2021-09-29 13:56:40|728685.4|727685.4|728581.4|727581.4|728706.7|727706.7|728581.4|727581.4|35
1632923810000|2021-09-29 13:56:50|728601.4|727601.4|728601.2|727601.2|728618.8|727618.8|728592.6|727592.6|37
1632923820000|2021-09-29 13:57:00|728601.3|727601.3|728634.9|727634.9|728643.8|727643.8|728601.3|727601.3|34
1632923830000|2021-09-29 13:57:10|728637.5|727637.5|728669.8|727669.8|728697.8|727697.8|728626.2|727626.2|38
1632923840000|2021-09-29 13:57:20|728670.4|727670.4|728577.9|727577.9|728672.8|727672.8|728571.5|727571.5|34
1632923850000|2021-09-29 13:57:30|728573.7|727573.7|728487.5|727487.5|728579.7|727579.7|728486|727486|30
1632923860000|2021-09-29 13:57:40|728492.8|727492.8|728489.4|727489.4|728509.8|727509.8|728480.1|727480.1|35
1632923870000|2021-09-29 13:57:50|728490.6|727490.6|728466.7|727466.7|728498.9|727498.9|728466.7|727466.7|33
1632923880000|2021-09-29 13:58:00|728469.3|727469.3|728502.1|727502.1|728512|727512|728466.5|727466.5|36
1632923890000|2021-09-29 13:58:10|728512.5|727512.5|728593|727593|728605|727605|728512.5|727512.5|34
1632923900000|2021-09-29 13:58:20|728586.2|727586.2|728503.5|727503.5|728602.7|727602.7|728479.3|727479.3|36
1632923910000|2021-09-29 13:58:30|728510.3|727510.3|728597.2|727597.2|729029.2|727603.1|728502.7|727029.2|34
1632923920000|2021-09-29 13:58:40|728593.8|727593.8|728676.4|727676.4|728676.4|727676.4|728588.1|727588.1|33
1632923930000|2021-09-29 13:58:50|728662.5|727662.5|728705|727705|729192|727709.7|728662.5|727192|32
1632923940000|2021-09-29 13:59:00|728709.1|727709.1|728737.3|727737.3|729235.7|727753.2|728657.8|727180.9|40
1632923950000|2021-09-29 13:59:10|728739.7|727739.7|728769.2|727769.2|729255.2|727781.2|728739.7|727255.2|37
1632923960000|2021-09-29 13:59:20|728764.3|727764.3|728763.3|727763.3|728778.6|727778.6|728763.3|727763.3|29
1632923970000|2021-09-29 13:59:30|728762.8|727762.8|728741|727741|728772.1|727772.1|728741|727741|29
1632923980000|2021-09-29 13:59:40|728741.2|727741.2|728720.5|727720.5|729275.5|727741.2|728720.5|727242|36
1632923990000|2021-09-29 13:59:50|728727.5|727727.5|729301.6|727301.6|729319.1|727734.2|728724.1|727231.3|32
1632924000000|2021-09-29 14:00:00|729295.9|727295.9|729227.3|727227.3|729301.2|727774.5|728753|727169.9|36
1632924010000|2021-09-29 14:00:10|729215.5|727215.5|728729.2|727729.2|729226.8|727735.8|728716.6|727215.5|31
1632924020000|2021-09-29 14:00:20|728726.9|727726.9|728566.1|727566.1|729166.2|727726.9|728566.1|727060.5|39
1632924030000|2021-09-29 14:00:30|728549.7|727549.7|728853.3|726853.3|729024.2|727549.7|728391.6|726838.5|39
1632924040000|2021-09-29 14:00:40|728839.1|726839.1|728887.2|726887.2|728891|727412.8|728337.9|726839.1|39
1632924050000|2021-09-29 14:00:50|728399|727399|728402.7|727402.7|728918.4|727421.9|728383.7|726900.7|40
1632924060000|2021-09-29 14:01:00|728402.6|727402.6|728430.8|727430.8|728909|727432.3|728384.5|726869.8|37
1632924070000|2021-09-29 14:01:10|728460.9|727460.9|728495|727495|729013.3|727530.4|728460.9|727013.3|40
1632924080000|2021-09-29 14:01:20|728502.8|727502.8|728510.2|727510.2|728526.3|727526.3|728488.4|727488.4|33
1632924090000|2021-09-29 14:01:30|728524.4|727524.4|729191.1|727191.1|729203.4|727710.8|728515.4|727084.5|38
1632924100000|2021-09-29 14:01:40|729183|727183|728668.3|727668.3|729248|727709.4|728666.3|727174.3|36
1632924110000|2021-09-29 14:01:50|728670.3|727670.3|728654.4|727654.4|729169.1|727696.2|728654.4|727155|31
1632924120000|2021-09-29 14:02:00|728658.1|727658.1|728607|727607|729142.7|727662.4|728576.6|727142.7|37
1632924130000|2021-09-29 14:02:10|729104.4|727104.4|728630|727630|729130.8|727636|728562.9|727079.3|34
1632924140000|2021-09-29 14:02:20|728637.6|727637.6|728585|727585|729130.1|727638.1|728564|727080.7|37
1632924150000|2021-09-29 14:02:30|728587.2|727587.2|728541.5|727541.5|728587.2|727587.2|728519.7|727519.7|31
1632924160000|2021-09-29 14:02:40|728537|727537|728711.2|727711.2|728711.2|727711.2|728537|727537|32
1632924170000|2021-09-29 14:02:50|728708.2|727708.2|729237.3|727237.3|729241.9|727759.5|728705.8|727216.8|40
1632924180000|2021-09-29 14:03:00|729238.9|727238.9|728677.9|727677.9|729253.5|727718.1|728675.1|727174.7|38
1632924190000|2021-09-29 14:03:10|728685.3|727685.3|728780.3|727780.3|729268.2|727780.3|728685.3|727194.1|37
1632924200000|2021-09-29 14:03:20|728781.9|727781.9|728732.3|727732.3|729265.8|727797.3|728732.3|727242.6|36
1632924210000|2021-09-29 14:03:30|728735|727735|728706|727706|729241.3|727741.2|728668|727178|35
1632924220000|2021-09-29 14:03:40|728708.1|727708.1|728712.3|727712.3|729193.9|727713.3|728664.9|727191.9|38
1632924230000|2021-09-29 14:03:50|729239.8|727239.8|728686.9|727686.9|729276.3|727760.9|728686.9|727239.8|39
1632924240000|2021-09-29 14:04:00|728682.7|727682.7|728606|727606|729241|727743.7|728604.2|727235.2|38
1632924250000|2021-09-29 14:04:10|728613.4|727613.4|728628.5|727628.5|728647.7|727647.7|728604.8|727604.8|39
1632924260000|2021-09-29 14:04:20|728623.2|727623.2|728700.2|727700.2|728706.9|727706.9|728612.9|727612.9|38
1632924270000|2021-09-29 14:04:30|728707.6|727707.6|728716.3|727716.3|728721.1|727721.1|728665.8|727665.8|34
1632924280000|2021-09-29 14:04:40|728714|727714|728741.6|727741.6|728756.3|727756.3|728714|727714|33
1632924290000|2021-09-29 14:04:50|728742|727742|728773.9|727773.9|728810.5|727810.5|728742|727742|35
1632924300000|2021-09-29 14:05:00|728782|727782|728773.7|727773.7|728803.4|727803.4|728751.3|727751.3|39
1632924310000|2021-09-29 14:05:10|728775.7|727775.7|728881.6|727881.6|728881.6|727881.6|728774.5|727774.5|39
1632924320000|2021-09-29 14:05:20|728894.9|727894.9|728821|727821|729307.9|727914.5|728794.7|727307.9|38
1632924330000|2021-09-29 14:05:30|728819.4|727819.4|728809.9|727809.9|729268.3|727819.4|728757.8|727268.3|40
1632924340000|2021-09-29 14:05:40|728808.2|727808.2|728829.9|727829.9|728845|727845|728808.2|727808.2|37
1632924350000|2021-09-29 14:05:50|728829.4|727829.4|728795.1|727795.1|728829.9|727829.9|728784.9|727784.9|38
1632924360000|2021-09-29 14:06:00|728790.6|727790.6|728739.8|727739.8|728829.4|727829.4|728732|727732|40
1632924370000|2021-09-29 14:06:10|728741.9|727741.9|728687|727687|728767.5|727767.5|728684|727684|40
1632924380000|2021-09-29 14:06:20|728686.5|727686.5|728777.5|727777.5|728789.2|727789.2|728685.9|727685.9|39
1632924390000|2021-09-29 14:06:30|728783.1|727783.1|728698.4|727698.4|728802.2|727802.2|728693.1|727693.1|38
1632924400000|2021-09-29 14:06:40|728694.4|727694.4|728620.2|727620.2|728731.4|727731.4|728620.2|727620.2|40
1632924410000|2021-09-29 14:06:50|728620.4|727620.4|728640.7|727640.7|729133.8|727688.2|728600.4|727125.7|40
1632924420000|2021-09-29 14:07:00|728636.4|727636.4|728650.5|727650.5|729223|727719.2|728636.4|727165.4|40
1632924430000|2021-09-29 14:07:10|728643.8|727643.8|728706.6|727706.6|729223|727717.8|728643.8|727158.2|39
1632924440000|2021-09-29 14:07:20|728706.2|727706.2|728743.2|727743.2|729210|727763.4|728690|727207.5|39
1632924450000|2021-09-29 14:07:30|728742.3|727742.3|728693.1|727693.1|729189.4|727744.7|728684.4|727189.4|39
1632924460000|2021-09-29 14:07:40|728691.3|727691.3|728688.3|727688.3|729188.3|727697.5|728685.6|727188.3|36
1632924470000|2021-09-29 14:07:50|728705.9|727705.9|728732|727732|729191|727736|728690.3|727189|40
1632924480000|2021-09-29 14:08:00|728729|727729|728721.3|727721.3|728736.1|727736.1|728700|727700|38
1632924490000|2021-09-29 14:08:10|728722.9|727722.9|728677.7|727677.7|728737.1|727737.1|728677.5|727677.5|35
1632924500000|2021-09-29 14:08:20|728676.7|727676.7|728547|727547|729068.9|727687.2|728541|727068.9|33
1632924510000|2021-09-29 14:08:30|728543.7|727543.7|728576|727576|728576|727576|728534.2|727534.2|34
1632924520000|2021-09-29 14:08:40|728551.8|727551.8|728601|727601|728604.9|727604.9|728550.2|727550.2|34
1632924530000|2021-09-29 14:08:50|728602.3|727602.3|728707.9|727707.9|729209.3|727719.4|728602.3|727131.6|39
1632924540000|2021-09-29 14:09:00|728708|727708|728677.4|727677.4|729207.9|727712.9|728661.5|727175|39
1632924550000|2021-09-29 14:09:10|728677|727677|728721.6|727721.6|728721.6|727721.6|728674.9|727674.9|39
1632924560000|2021-09-29 14:09:20|728720|727720|728719.5|727719.5|728732.4|727732.4|728685.3|727685.3|37
1632924570000|2021-09-29 14:09:30|728723.1|727723.1|729120.7|727120.7|729150.5|727723.1|728611.9|727120.7|36
1632924580000|2021-09-29 14:09:40|729119.2|727119.2|728610.5|727610.5|729125.9|727616.6|728608.6|727110.7|38
1632924590000|2021-09-29 14:09:50|728611.2|727611.2|728620.9|727620.9|729146.3|727644.3|728566.5|727073.2|39
1632924600000|2021-09-29 14:10:00|728617.8|727617.8|728664.5|727664.5|729186.3|727687.6|728617.8|727132.7|40
1632924610000|2021-09-29 14:10:10|728664.8|727664.8|728650.6|727650.6|729163.3|727666.1|728641.6|727145.5|36
1632924620000|2021-09-29 14:10:20|728648.3|727648.3|728756.8|727756.8|729226.7|727766.1|728648.3|727208|35
1632924630000|2021-09-29 14:10:30|729271|727271|728759.1|727759.1|729271|727761.2|728738.4|727271|37
1632924640000|2021-09-29 14:10:40|728757.3|727757.3|728740.7|727740.7|729292.7|727787.5|728740.7|727263.3|34
1632924650000|2021-09-29 14:10:50|728741.1|727741.1|728800.3|727800.3|729312.2|727819.1|728731.5|727260.5|34
1632924660000|2021-09-29 14:11:00|728797.6|727797.6|728878.7|727878.7|729381.4|727880.9|728795.7|727330|40
1632924670000|2021-09-29 14:11:10|728886.5|727886.5|728891.5|727891.5|729404.4|727929.3|728881.8|727404.4|37
1632924680000|2021-09-29 14:11:20|728886.4|727886.4|728915|727915|729447.4|727953|728886.4|727406.7|36
1632924690000|2021-09-29 14:11:30|728914.3|727914.3|729304.5|727304.5|729307|727920.7|728780|727304.2|29
1632924700000|2021-09-29 14:11:40|729305.3|727305.3|728698.2|727698.2|729305.5|727777.9|728693.2|727213.9|37
1632924710000|2021-09-29 14:11:50|728715.3|727715.3|728780.9|727780.9|729292.3|727781.9|728715.3|727236.3|32
1632924720000|2021-09-29 14:12:00|728782.5|727782.5|728780.3|727780.3|729280.7|727782.5|728763.5|727263.2|35
1632924730000|2021-09-29 14:12:10|728766.6|727766.6|728734.4|727734.4|729273|727784.2|728727.5|727263.6|34
1632924740000|2021-09-29 14:12:20|728738.1|727738.1|728688.8|727688.8|729240.3|727745.3|728677.4|727199.2|31
1632924750000|2021-09-29 14:12:30|728697.8|727697.8|728724.5|727724.5|729239.5|727752.3|728693.3|727213.1|41
1632924760000|2021-09-29 14:12:40|728725.9|727725.9|728754.7|727754.7|728763.2|727763.2|728715.7|727715.7|33
1632924770000|2021-09-29 14:12:50|728757.1|727757.1|728746.8|727746.8|728803.8|727803.8|728739.2|727739.2|40
1632924780000|2021-09-29 14:13:00|728747|727747|728777.7|727777.7|728790|727790|728747|727747|37
1632924790000|2021-09-29 14:13:10|728775.5|727775.5|728756.9|727756.9|728779.2|727779.2|728749|727749|37
1632924800000|2021-09-29 14:13:20|728758.9|727758.9|728763.3|727763.3|729280.4|727778.9|728744.6|727269.6|31
1632924810000|2021-09-29 14:13:30|728775.2|727775.2|728787.1|727787.1|728820.6|727820.6|728760.2|727760.2|40
1632924820000|2021-09-29 14:13:40|728783.7|727783.7|728808.4|727808.4|728809.6|727809.6|728773|727773|38
1632924830000|2021-09-29 14:13:50|728797.3|727797.3|728779.4|727779.4|729297.9|727802.4|728778.1|727297.9|36
1632924840000|2021-09-29 14:14:00|728766.4|727766.4|728943.2|727943.2|728959.5|727959.5|728756.3|727756.3|39
1632924850000|2021-09-29 14:14:10|728943.7|727943.7|728883.5|727883.5|728970.6|727970.6|728883.5|727883.5|38
1632924860000|2021-09-29 14:14:20|728869.6|727869.6|728869.5|727869.5|728899.5|727899.5|728864.4|727864.4|36
1632924870000|2021-09-29 14:14:30|728883.6|727883.6|728806.3|727806.3|728895.3|727895.3|728806.3|727806.3|36
1632924880000|2021-09-29 14:14:40|728813.1|727813.1|728780.9|727780.9|728813.1|727813.1|728741.6|727741.6|40
1632924890000|2021-09-29 14:14:50|728781.7|727781.7|728786.7|727786.7|728798.5|727798.5|728733.8|727733.8|40
1632924900000|2021-09-29 14:15:00|728772.6|727772.6|728749.9|727749.9|728783.1|727783.1|728744.6|727744.6|37
1632924910000|2021-09-29 14:15:10|728749.8|727749.8|728750.2|727750.2|728761.8|727761.8|728700.1|727700.1|38
1632924920000|2021-09-29 14:15:20|728737.9|727737.9|728699.5|727699.5|728749.2|727749.2|728677.7|727677.7|37
1632924930000|2021-09-29 14:15:30|728704|727704|728653.9|727653.9|729227.1|727722.9|728625.8|727203.6|38
1632924940000|2021-09-29 14:15:40|728648.7|727648.7|728760.2|727760.2|728760.2|727760.2|728637|727637|38
1632924950000|2021-09-29 14:15:50|728752.6|727752.6|728668.3|727668.3|728757.1|727757.1|728666.9|727666.9|40
1632924960000|2021-09-29 14:16:00|728664.8|727664.8|728721.9|727721.9|728731.4|727731.4|728664.8|727664.8|38
1632924970000|2021-09-29 14:16:10|728724.3|727724.3|728853.8|727853.8|728853.8|727853.8|728720.7|727720.7|38
1632924980000|2021-09-29 14:16:20|728852|727852|728883.7|727883.7|728900.5|727900.5|728834.2|727834.2|40
1632924990000|2021-09-29 14:16:30|728883.4|727883.4|728951.8|727951.8|728951.8|727951.8|728879.1|727879.1|38
1632925000000|2021-09-29 14:16:40|728945.3|727945.3|728939.4|727939.4|728959.3|727959.3|728906.2|727906.2|37
1632925010000|2021-09-29 14:16:50|728935.6|727935.6|728891.1|727891.1|729407|727942.4|728886|727379|39
1632925020000|2021-09-29 14:17:00|728889.6|727889.6|728828.5|727828.5|728890.7|727890.7|728785.5|727785.5|38
1632925030000|2021-09-29 14:17:10|728825.5|727825.5|728812.3|727812.3|728835.5|727835.5|728768.5|727768.5|39
1632925040000|2021-09-29 14:17:20|728808.4|727808.4|728870.3|727870.3|728870.3|727870.3|728790|727790|38
1632925050000|2021-09-29 14:17:30|728855.7|727855.7|728853.6|727853.6|728877|727877|728842.7|727842.7|38
1632925060000|2021-09-29 14:17:40|728861.1|727861.1|728895.6|727895.6|728950|727950|728861.1|727861.1|38
1632925070000|2021-09-29 14:17:50|728891.1|727891.1|728866.4|727866.4|728895.1|727895.1|728849.5|727849.5|37
1632925080000|2021-09-29 14:18:00|728864.5|727864.5|728884.5|727884.5|728903.4|727903.4|728860.3|727860.3|33
1632925090000|2021-09-29 14:18:10|728886.2|727886.2|728873.4|727873.4|728924.8|727924.8|728847.6|727847.6|35
1632925100000|2021-09-29 14:18:20|728874|727874|728748.2|727748.2|728874|727874|728737.5|727737.5|35
1632925110000|2021-09-29 14:18:30|728744|727744|728738.5|727738.5|728761.6|727761.6|728700.2|727700.2|36
1632925120000|2021-09-29 14:18:40|728739|727739|728723.5|727723.5|728766.9|727766.9|728721.4|727721.4|39
1632925130000|2021-09-29 14:18:50|728721.4|727721.4|728729.1|727729.1|728729.1|727729.1|728673.7|727673.7|38
1632925140000|2021-09-29 14:19:00|728743|727743|728773.9|727773.9|728787.2|727787.2|728711.3|727711.3|40
1632925150000|2021-09-29 14:19:10|728772.6|727772.6|728808.3|727808.3|728857.3|727857.3|728756.2|727756.2|37
1632925160000|2021-09-29 14:19:20|728799.2|727799.2|728824.4|727824.4|728847|727847|728798.3|727798.3|37
1632925170000|2021-09-29 14:19:30|728805.6|727805.6|728681.3|727681.3|728817.5|727817.5|728679.9|727679.9|31
1632925180000|2021-09-29 14:19:40|728674.9|727674.9|728666.1|727666.1|728689.6|727689.6|728665.7|727665.7|29
1632925190000|2021-09-29 14:19:50|728668.9|727668.9|728639.6|727639.6|728672.5|727672.5|728623.1|727623.1|35
1632925200000|2021-09-29 14:20:00|728637|727637|728492.7|727492.7|729010.9|727642.3|728492.3|726997.6|39
1632925210000|2021-09-29 14:20:10|728486|727486|728514|727514|728540.9|727540.9|728475.9|727475.9|40
1632925220000|2021-09-29 14:20:20|728512.8|727512.8|728553.9|727553.9|729054.8|727558.6|728460.1|727039|38
1632925230000|2021-09-29 14:20:30|728554|727554|728622.4|727622.4|729094.4|727623.2|728554|727059.8|39
1632925240000|2021-09-29 14:20:40|728625.7|727625.7|728542.9|727542.9|729105.9|727650.5|728542.9|727088.2|35
1632925250000|2021-09-29 14:20:50|728541.7|727541.7|728921.6|726921.6|728926|727550.8|728433.6|726919.9|36
1632925260000|2021-09-29 14:21:00|728923.7|726923.7|728483.8|727483.8|728932.2|727483.8|728440|726920.3|35
1632925270000|2021-09-29 14:21:10|728467.6|727467.6|728514.9|727514.9|729032.7|727517.8|728464|726989.8|39
1632925280000|2021-09-29 14:21:20|728533.4|727533.4|728547.5|727547.5|729031.5|727559.8|728524.9|727023|37
1632925290000|2021-09-29 14:21:30|728555.9|727555.9|729006.2|727006.2|729037.8|727555.9|728465|726982.8|34
1632925300000|2021-09-29 14:21:40|729011|727011|728551.2|727551.2|729058.8|727558.9|728496.2|727011|40
1632925310000|2021-09-29 14:21:50|728553.1|727553.1|729000|727000|729003.6|727558.7|728470.6|726992.6|32
1632925320000|2021-09-29 14:22:00|728996.7|726996.7|729004|727004|729026.9|727521.6|728483.4|726972.1|36
1632925330000|2021-09-29 14:22:10|729021.7|727021.7|729042.8|727042.8|729042.8|727534.2|728534.2|727018.3|29
1632925340000|2021-09-29 14:22:20|729041.3|727041.3|728999.7|726999.7|729043.6|727043.6|728995|726995|27
1632925350000|2021-09-29 14:22:30|728999.3|726999.3|728962.5|726962.5|729003|727473.8|728467.7|726950|30
1632925360000|2021-09-29 14:22:40|728964.4|726964.4|728936|726936|728968|727460.7|728438|726931.3|32
1632925370000|2021-09-29 14:22:50|728936.6|726936.6|728430.2|727430.2|728940.1|727439.2|728398.4|726896.2|32
1632925380000|2021-09-29 14:23:00|728420.2|727420.2|728473.1|727473.1|728979.7|727491.7|728420.2|726970.4|38
1632925390000|2021-09-29 14:23:10|728980.6|726980.6|728557.3|727557.3|729041.8|727557.3|728477.9|726980.6|39
1632925400000|2021-09-29 14:23:20|729045.7|727045.7|728646.5|727646.5|729140.7|727663.5|728552.7|727045.7|39
1632925410000|2021-09-29 14:23:30|728651.1|727651.1|728726.1|727726.1|729214.4|727739.8|728606.6|727137|39
1632925420000|2021-09-29 14:23:40|728727.3|727727.3|729202.5|727202.5|729232.6|727727.3|728726.6|727198.1|33
1632925430000|2021-09-29 14:23:50|729201.7|727201.7|729142.8|727142.8|729208.9|727657.2|728615.3|727124|33
1632925440000|2021-09-29 14:24:00|729158.2|727158.2|728679.7|727679.7|729158.2|727679.7|728635.3|727158.2|34
1632925450000|2021-09-29 14:24:10|728675.8|727675.8|728738.8|727738.8|728741.7|727741.7|728673.3|727673.3|33
1632925460000|2021-09-29 14:24:20|728741.3|727741.3|728805.8|727805.8|728809.5|727809.5|728738.3|727738.3|30
1632925470000|2021-09-29 14:24:30|728806.9|727806.9|728811.1|727811.1|728818.1|727818.1|728788.5|727788.5|33
1632925480000|2021-09-29 14:24:40|728811.9|727811.9|729285.7|727285.7|729289.8|727811.9|728756.8|727269.4|23
1632925490000|2021-09-29 14:24:50|729285.6|727285.6|728834.4|727834.4|729305.1|727844.3|728830.6|727285.6|34
1632925500000|2021-09-29 14:25:00|728832.1|727832.1|728848.8|727848.8|728865.1|727865.1|728832.1|727832.1|29
1632925510000|2021-09-29 14:25:10|728848.4|727848.4|728914.8|727914.8|728921.4|727921.4|728843.1|727843.1|35
1632925520000|2021-09-29 14:25:20|728915.8|727915.8|728895.8|727895.8|728931|727931|728895.8|727895.8|33
1632925530000|2021-09-29 14:25:30|728896.9|727896.9|728846.7|727846.7|728930.4|727930.4|728833.3|727833.3|36
1632925540000|2021-09-29 14:25:40|728843.6|727843.6|728745.7|727745.7|728843.6|727843.6|728741.9|727741.9|32
1632925550000|2021-09-29 14:25:50|728750.3|727750.3|728743|727743|728758.2|727758.2|728743|727743|31
1632925560000|2021-09-29 14:26:00|728739.8|727739.8|728728.1|727728.1|728745.8|727745.8|728722.5|727722.5|34
1632925570000|2021-09-29 14:26:10|728727.4|727727.4|728696|727696|728773.9|727773.9|728691.8|727691.8|33
1632925580000|2021-09-29 14:26:20|728694.9|727694.9|728642.6|727642.6|728707|727707|728616.2|727616.2|38
1632925590000|2021-09-29 14:26:30|728642.7|727642.7|728775|727775|728789.3|727789.3|728610.2|727610.2|30
1632925600000|2021-09-29 14:26:40|728770.9|727770.9|728769.7|727769.7|729273.9|727780.9|728765.8|727273.9|30
1632925610000|2021-09-29 14:26:50|728770.6|727770.6|728729|727729|728770.9|727770.9|728729|727729|29
1632925620000|2021-09-29 14:27:00|728712.5|727712.5|728631.5|727631.5|728712.5|727712.5|728615.1|727615.1|39
1632925630000|2021-09-29 14:27:10|728630.5|727630.5|728615.3|727615.3|728632.3|727632.3|728588.5|727588.5|34
1632925640000|2021-09-29 14:27:20|728617|727617|728662.8|727662.8|728676.2|727676.2|728615.5|727615.5|25
1632925650000|2021-09-29 14:27:30|728663.5|727663.5|728752|727752|728766.5|727766.5|728661.5|727661.5|27
1632925660000|2021-09-29 14:27:40|728759.7|727759.7|728837.5|727837.5|728837.5|727837.5|728720.6|727720.6|27
1632925670000|2021-09-29 14:27:50|728826.5|727826.5|728926.6|727926.6|728926.6|727926.6|728826.5|727826.5|31
1632925680000|2021-09-29 14:28:00|728926.5|727926.5|728929.2|727929.2|729436.9|727944.5|728919.4|727425.3|40
1632925690000|2021-09-29 14:28:10|728928|727928|729371.9|727371.9|729386.3|727928|728885.9|727368.6|36
1632925700000|2021-09-29 14:28:20|729370|727370|729276.7|727276.7|729385.8|727385.8|729272.1|727272.1|38
1632925710000|2021-09-29 14:28:30|729281.1|727281.1|729240.6|727240.6|729294.9|727294.9|729224.5|727224.5|38
1632925720000|2021-09-29 14:28:40|729226.6|727226.6|729247.6|727247.6|729305.3|727305.3|729226.6|727226.6|39
1632925730000|2021-09-29 14:28:50|729242.9|727242.9|729276.9|727276.9|729287.4|727287.4|729241.6|727241.6|29
1632925740000|2021-09-29 14:29:00|729273.4|727273.4|729293.9|727293.9|729332.2|727332.2|729263.6|727263.6|34
1632925750000|2021-09-29 14:29:10|729293.7|727293.7|729384|727384|729398|727844|728844|727278.1|28
1632925760000|2021-09-29 14:29:20|729383.1|727383.1|729388.4|727388.4|729405.7|727405.7|729383.1|727383.1|22
1632925770000|2021-09-29 14:29:30|729388.7|727388.7|729433.8|727433.8|729439|727439|729388.7|727388.7|27
1632925780000|2021-09-29 14:29:40|729431.6|727431.6|729485.2|727485.2|729503.2|727503.2|729431.6|727431.6|34
1632925790000|2021-09-29 14:29:50|729488.7|727488.7|729468.2|727468.2|729502.8|727502.8|729446|727446|35
1632925800000|2021-09-29 14:30:00|729491.8|727491.8|729603.9|727603.9|729622.4|727622.4|729470.5|727470.5|38
1632925810000|2021-09-29 14:30:10|729614.9|727614.9|729213.1|728213.1|729656.7|728217.7|729175.5|727592.1|33
1632925820000|2021-09-29 14:30:20|729214.3|728214.3|729233.7|728233.7|729240.4|728240.4|729214.3|728214.3|36
1632925830000|2021-09-29 14:30:30|729237.7|728237.7|729650|727650|729741.7|728237.7|729164.3|727649.7|35
1632925840000|2021-09-29 14:30:40|729654.3|727654.3|729625.2|727625.2|729657.8|728153|729153|727615.5|32
1632925850000|2021-09-29 14:30:50|729109.8|728109.8|729590.7|727590.7|729592.1|728109.8|729073.3|727574.5|28
1632925860000|2021-09-29 14:31:00|729590.4|727590.4|729729|727729|729739.5|728249.5|729126.5|727590.4|38
1632925870000|2021-09-29 14:31:10|729711.8|727711.8|729367.2|728367.2|729876|728367.2|729265.2|727711.8|35
1632925880000|2021-09-29 14:31:20|729367.8|728367.8|729381.5|728381.5|729381.5|728381.5|729355.5|728355.5|28
1632925890000|2021-09-29 14:31:30|729891|727891|729445.5|728445.5|729940.3|728453.7|729430.5|727891|26
1632925900000|2021-09-29 14:31:40|729445|728445|729410.6|728410.6|729463.3|728463.3|729403.8|728403.8|37
1632925910000|2021-09-29 14:31:50|729408.2|728408.2|729337.9|728337.9|729864.1|728417.9|729337.9|727840|37
1632925920000|2021-09-29 14:32:00|729340.5|728340.5|729802.7|727802.7|729825.6|728351.4|729276.4|727777.4|35
1632925930000|2021-09-29 14:32:10|729804.2|727804.2|729251.6|728251.6|729804.2|728302.1|729244.5|727786|39
1632925940000|2021-09-29 14:32:20|729252|728252|729314|728314|729809.9|728321.7|729226.1|727723.6|39
1632925950000|2021-09-29 14:32:30|729305.7|728305.7|729286.8|728286.8|729316.8|728316.8|729283.9|728283.9|37
1632925960000|2021-09-29 14:32:40|729286.9|728286.9|729295.8|728295.8|729306.2|728306.2|729285.4|728285.4|35
1632925970000|2021-09-29 14:32:50|729295.3|728295.3|729289.5|728289.5|729310.5|728310.5|729282|728282|36
1632925980000|2021-09-29 14:33:00|729289.6|728289.6|729382.2|728382.2|729386.7|728386.7|729289.6|728289.6|36
1632925990000|2021-09-29 14:33:10|729383.4|728383.4|729373.1|728373.1|729399.5|728399.5|729358.8|728358.8|36
1632926000000|2021-09-29 14:33:20|729372.1|728372.1|729381.9|728381.9|729425|728425|729370.8|728370.8|39
1632926010000|2021-09-29 14:33:30|729382.7|728382.7|729496.7|728496.7|729498.8|728498.8|729382.1|728382.1|34
1632926020000|2021-09-29 14:33:40|729497.3|728497.3|729497.7|728497.7|729519.9|728519.9|729484.8|728484.8|34
1632926030000|2021-09-29 14:33:50|729497.9|728497.9|729491.8|728491.8|729497.9|728497.9|729490.3|728490.3|26
1632926040000|2021-09-29 14:34:00|729492.4|728492.4|729441.8|728441.8|729493.6|728493.6|729429.5|728429.5|38
1632926050000|2021-09-29 14:34:10|729440.2|728440.2|729433.4|728433.4|729460.3|728460.3|729420|728420|38
1632926060000|2021-09-29 14:34:20|729445|728445|729367.7|728367.7|729445|728445|729367.7|728367.7|36
1632926070000|2021-09-29 14:34:30|729364.2|728364.2|729327.1|728327.1|729366.8|728366.8|729316.6|728316.6|35
1632926080000|2021-09-29 14:34:40|729326.6|728326.6|729399.2|728399.2|729409.6|728409.6|729326.6|728326.6|37
1632926090000|2021-09-29 14:34:50|729399.4|728399.4|729360.9|728360.9|729416.2|728416.2|729355.9|728355.9|39
1632926100000|2021-09-29 14:35:00|729357.5|728357.5|729294.4|728294.4|729791.6|728360.1|729198.8|727767.4|39
1632926110000|2021-09-29 14:35:10|729301.8|728301.8|729186.4|728186.4|729315.4|728315.4|729180.2|728180.2|38
1632926120000|2021-09-29 14:35:20|729199.2|728199.2|729169.8|728169.8|729200.3|728200.3|729167.1|728167.1|38
1632926130000|2021-09-29 14:35:30|729165.2|728165.2|729082.3|728082.3|729176.9|728176.9|729026.4|728026.4|39
1632926140000|2021-09-29 14:35:40|729079.4|728079.4|729067.1|728067.1|729092.2|728092.2|729025.5|728025.5|32
1632926150000|2021-09-29 14:35:50|729067.4|728067.4|729057.8|728057.8|729071.2|728071.2|729056.6|728056.6|29
1632926160000|2021-09-29 14:36:00|729059.1|728059.1|729059.5|728059.5|729062.4|728062.4|729046.4|728046.4|29
1632926170000|2021-09-29 14:36:10|729058.7|728058.7|729012.1|728012.1|729062.3|728062.3|729012.1|728012.1|32
1632926180000|2021-09-29 14:36:20|729014.7|728014.7|729024|728024|729027.3|728027.3|729004.2|728004.2|35
1632926190000|2021-09-29 14:36:30|729026.4|728026.4|729096.9|728096.9|729110.6|728110.6|729024.8|728024.8|32
1632926200000|2021-09-29 14:36:40|729095.6|728095.6|729160.9|728160.9|729181.6|728181.6|729090.3|728090.3|35
1632926210000|2021-09-29 14:36:50|729155.5|728155.5|729181.7|728181.7|729188.2|728188.2|729149.4|728149.4|34
1632926220000|2021-09-29 14:37:00|729185.8|728185.8|729259.2|728259.2|729277.1|728277.1|729185.8|728185.8|30
1632926230000|2021-09-29 14:37:10|729252.6|728252.6|729271.8|728271.8|729277|728277|729252.6|728252.6|36
1632926240000|2021-09-29 14:37:20|729275.1|728275.1|729367.2|728367.2|729380.9|728380.9|729275.1|728275.1|26
1632926250000|2021-09-29 14:37:30|729367.8|728367.8|729437.8|728437.8|729440.3|728440.3|729362.2|728362.2|29
1632926260000|2021-09-29 14:37:40|729437|728437|729443.6|728443.6|729445.2|728445.2|729423.6|728423.6|35
1632926270000|2021-09-29 14:37:50|729448.2|728448.2|729426.1|728426.1|729454.7|728454.7|729403.9|728403.9|36
1632926280000|2021-09-29 14:38:00|729426.9|728426.9|729434.6|728434.6|729455|728455|729426.1|728426.1|39
1632926290000|2021-09-29 14:38:10|729447.5|728447.5|729460.6|728460.6|729474.2|728474.2|729421.7|728421.7|37
1632926300000|2021-09-29 14:38:20|729460.9|728460.9|729457.5|728457.5|729473.2|728473.2|729448.2|728448.2|32
1632926310000|2021-09-29 14:38:30|729456.9|728456.9|729444.8|728444.8|729477.1|728477.1|729411.9|728411.9|39
1632926320000|2021-09-29 14:38:40|729443.5|728443.5|729405.6|728405.6|729448|728448|729405.6|728405.6|38
1632926330000|2021-09-29 14:38:50|729405|728405|729355.4|728355.4|729416.1|728416.1|729355.2|728355.2|38
1632926340000|2021-09-29 14:39:00|729356|728356|729434.3|728434.3|729463.4|728463.4|729356|728356|38
1632926350000|2021-09-29 14:39:10|729453|728453|729431|728431|729458.1|728458.1|729418|728418|33
1632926360000|2021-09-29 14:39:20|729432.7|728432.7|729440.5|728440.5|729441.7|728441.7|729402.5|728402.5|36
1632926370000|2021-09-29 14:39:30|729450.7|728450.7|729406.4|728406.4|729479.1|728479.1|729402.3|728402.3|39
1632926380000|2021-09-29 14:39:40|729399.7|728399.7|729410.2|728410.2|729425.7|728425.7|729396.6|728396.6|36
1632926390000|2021-09-29 14:39:50|729407.5|728407.5|729377.9|728377.9|729412.2|728412.2|729350.4|728350.4|34
1632926400000|2021-09-29 14:40:00|729360|728360|729363.1|728363.1|729386.1|728386.1|729347.5|728347.5|40
1632926410000|2021-09-29 14:40:10|729348.1|728348.1|729303.5|728303.5|729361.9|728361.9|729282.4|728282.4|39
1632926420000|2021-09-29 14:40:20|729301|728301|729299.4|728299.4|729314.4|728314.4|729296.9|728296.9|38
1632926430000|2021-09-29 14:40:30|729299.9|728299.9|729250.6|728250.6|729304.2|728304.2|729250.6|728250.6|34
1632926440000|2021-09-29 14:40:40|729257.1|728257.1|729256|728256|729285.1|728285.1|729252|728252|36
1632926450000|2021-09-29 14:40:50|729257.9|728257.9|729195.5|728195.5|729260|728260|729195.5|728195.5|36
1632926460000|2021-09-29 14:41:00|729194.1|728194.1|729290.1|728290.1|729290.3|728290.3|729194.1|728194.1|36
1632926470000|2021-09-29 14:41:10|729282.1|728282.1|729309.2|728309.2|729309.2|728309.2|729279.2|728279.2|36
1632926480000|2021-09-29 14:41:20|729286|728286|729283.2|728283.2|729307.1|728307.1|729275.4|728275.4|35
1632926490000|2021-09-29 14:41:30|729282.4|728282.4|729294.4|728294.4|729298.2|728298.2|729279.8|728279.8|32
1632926500000|2021-09-29 14:41:40|729283.8|728283.8|729274.9|728274.9|729294.3|728294.3|729273.6|728273.6|29
1632926510000|2021-09-29 14:41:50|729255.9|728255.9|729229.8|728229.8|729257.2|728257.2|729186.6|728186.6|33
1632926520000|2021-09-29 14:42:00|729229.3|728229.3|729205.4|728205.4|729233.4|728233.4|729204.7|728204.7|38
1632926530000|2021-09-29 14:42:10|729204.7|728204.7|729180|728180|729221.6|728221.6|729170.4|728170.4|38
1632926540000|2021-09-29 14:42:20|729182.5|728182.5|729227.4|728227.4|729236.7|728236.7|729179.9|728179.9|39
1632926550000|2021-09-29 14:42:30|729220.2|728220.2|729229.9|728229.9|729255.9|728255.9|729209|728209|35
1632926560000|2021-09-29 14:42:40|729231.5|728231.5|729209.7|728209.7|729253.7|728253.7|729199.3|728199.3|33
1632926570000|2021-09-29 14:42:50|729202.5|728202.5|729143.3|728143.3|729214.3|728214.3|729138|728138|34
1632926580000|2021-09-29 14:43:00|729143.6|728143.6|729141.6|728141.6|729149.3|728149.3|729134.9|728134.9|38
1632926590000|2021-09-29 14:43:10|729141.2|728141.2|729130.8|728130.8|729142|728142|729123.3|728123.3|37
1632926600000|2021-09-29 14:43:20|729130|728130|729136.3|728136.3|729142.4|728142.4|729121.2|728121.2|40
1632926610000|2021-09-29 14:43:30|729135|728135|729105.5|728105.5|729148.4|728148.4|729088.8|728088.8|39
1632926620000|2021-09-29 14:43:40|729104.3|728104.3|729118.5|728118.5|729118.5|728118.5|729091|728091|37
1632926630000|2021-09-29 14:43:50|729117.2|728117.2|729133.9|728133.9|729133.9|728133.9|729115.6|728115.6|33
1632926640000|2021-09-29 14:44:00|729124.3|728124.3|729152.9|728152.9|729164|728164|729121|728121|32
1632926650000|2021-09-29 14:44:10|729153.2|728153.2|728987.1|727987.1|729153.2|728153.2|728978|727978|37
1632926660000|2021-09-29 14:44:20|728992.1|727992.1|728965.5|727965.5|728992.1|727992.1|728962.3|727962.3|38
1632926670000|2021-09-29 14:44:30|728965.7|727965.7|728944.1|727944.1|728969.4|727969.4|728934.3|727934.3|33
1632926680000|2021-09-29 14:44:40|728945.2|727945.2|728955.2|727955.2|728960.8|727960.8|728942.4|727942.4|36
1632926690000|2021-09-29 14:44:50|728954.3|727954.3|728938.3|727938.3|728968.7|727968.7|728938.3|727938.3|35
1632926700000|2021-09-29 14:45:00|728941.7|727941.7|728823.4|727823.4|728941.7|727941.7|728820.7|727820.7|34
1632926710000|2021-09-29 14:45:10|728824.4|727824.4|728821.5|727821.5|728825.9|727825.9|728818.3|727818.3|32
1632926720000|2021-09-29 14:45:20|728822.3|727822.3|728922.6|727922.6|728933.5|727933.5|728820.5|727820.5|36
1632926730000|2021-09-29 14:45:30|728923.3|727923.3|728888|727888|728987.5|727987.5|728883.8|727883.8|37
1632926740000|2021-09-29 14:45:40|728888.2|727888.2|728864.3|727864.3|728890|727890|728859|727859|34
1632926750000|2021-09-29 14:45:50|728863|727863|728794.7|727794.7|728883.2|727883.2|728780.9|727780.9|30
1632926760000|2021-09-29 14:46:00|728791|727791|728787.9|727787.9|728797.2|727797.2|728784.3|727784.3|25
1632926770000|2021-09-29 14:46:10|728789.4|727789.4|728778.4|727778.4|728795.3|727795.3|728774.7|727774.7|25
1632926780000|2021-09-29 14:46:20|728778.7|727778.7|728777|727777|728794.8|727794.8|728776.5|727776.5|31
1632926790000|2021-09-29 14:46:30|728785.6|727785.6|728782.3|727782.3|728787.7|727787.7|728765.6|727765.6|35
1632926800000|2021-09-29 14:46:40|728782.2|727782.2|728802.1|727802.1|728807.5|727807.5|728766.4|727766.4|33
1632926810000|2021-09-29 14:46:50|728803.1|727803.1|728757.1|727757.1|728830.8|727830.8|728757.1|727757.1|38
1632926820000|2021-09-29 14:47:00|728765.1|727765.1|728746.5|727746.5|728797.2|727797.2|728725.2|727725.2|40
1632926830000|2021-09-29 14:47:10|728747.6|727747.6|729284.4|727284.4|729284.4|727785.3|728729.8|727284.4|36
1632926840000|2021-09-29 14:47:20|729285.9|727285.9|728772.5|727772.5|729285.9|727780.8|728755.3|727285.9|39
1632926850000|2021-09-29 14:47:30|728783.3|727783.3|729241|727241|729247.7|727790.8|728733.3|727241|33
1632926860000|2021-09-29 14:47:40|729239.2|727239.2|728629.7|727629.7|729252.3|727752.1|728622.2|727138.7|37
1632926870000|2021-09-29 14:47:50|728625|727625|728632.1|727632.1|728640.3|727640.3|728620.7|727620.7|31
1632926880000|2021-09-29 14:48:00|728630.8|727630.8|728670|727670|728670|727670|728628.1|727628.1|35
1632926890000|2021-09-29 14:48:10|728664.9|727664.9|728676.8|727676.8|728676.8|727676.8|728652|727652|31
1632926900000|2021-09-29 14:48:20|728675.9|727675.9|728701.7|727701.7|729217.4|727701.8|728673.5|727171.9|33
1632926910000|2021-09-29 14:48:30|728702.2|727702.2|729160.5|727160.5|729200.4|727710.2|728682.8|727154.4|36
1632926920000|2021-09-29 14:48:40|729154|727154|729144.4|727144.4|729162|727162|729144.4|727144.4|35
1632926930000|2021-09-29 14:48:50|729155.8|727155.8|728639.2|727639.2|729155.8|727639.2|728639.2|727141.7|23
1632926940000|2021-09-29 14:49:00|728652.7|727652.7|728606.3|727606.3|729153.7|727653.6|728592.5|727126.6|37
1632926950000|2021-09-29 14:49:10|728605.4|727605.4|728476.2|727476.2|729104.3|727607.3|728476.2|727047.2|38
1632926960000|2021-09-29 14:49:20|728458.4|727458.4|728977.5|726977.5|728977.5|727477.5|728457.3|726951|38
1632926970000|2021-09-29 14:49:30|728972.1|726972.1|729022.8|727022.8|729078.3|727575|728560.1|726972.1|38
1632926980000|2021-09-29 14:49:40|729031.9|727031.9|728933.2|726933.2|729035.1|727463.7|728441.3|726931.7|34
1632926990000|2021-09-29 14:49:50|728929.3|726929.3|728868.8|726868.8|728929.3|727398.1|728369.7|726853.9|39
1632927000000|2021-09-29 14:50:00|728862.6|726862.6|728859.3|726859.3|728874.1|727353.6|728349.3|726858|34
1632927010000|2021-09-29 14:50:10|728866.1|726866.1|728373.7|727373.7|728866.1|727383.8|728366.9|726862.5|25
1632927020000|2021-09-29 14:50:20|728374.8|727374.8|728865.3|726865.3|728865.3|727379.9|728360.5|726865|27
1632927030000|2021-09-29 14:50:30|728863.2|726863.2|728309.8|727309.8|728931.8|727434.3|728300.4|726838.2|36
1632927040000|2021-09-29 14:50:40|728309|727309|728784.6|726784.6|728792.5|727319.5|728289.6|726781.2|30
1632927050000|2021-09-29 14:50:50|728799.8|726799.8|728759.1|726759.1|728799.8|727279.2|728231.8|726747.2|36
1632927060000|2021-09-29 14:51:00|728256.6|727256.6|728249.3|727249.3|728755.7|727257.9|728188.3|726741.3|38
1632927070000|2021-09-29 14:51:10|728237.6|727237.6|728322.2|727322.2|728327.5|727327.5|728237.6|727237.6|37
1632927080000|2021-09-29 14:51:20|728310.9|727310.9|728424.6|727424.6|728440.7|727440.7|728310.9|727310.9|37
1632927090000|2021-09-29 14:51:30|728418.8|727418.8|728530|727530|728530|727530|728405.9|727405.9|36
1632927100000|2021-09-29 14:51:40|728538.1|727538.1|728508.3|727508.3|729017.2|727552.5|728498.9|727002.5|32
1632927110000|2021-09-29 14:51:50|728511.1|727511.1|728466.1|727466.1|728525.6|727525.6|728462.3|727462.3|31
1632927120000|2021-09-29 14:52:00|728461.7|727461.7|728362.5|727362.5|728927.8|727461.7|728360.3|726866.5|31
1632927130000|2021-09-29 14:52:10|728363.8|727363.8|728380.2|727380.2|728858.2|727394.3|728333.8|726830.6|35
1632927140000|2021-09-29 14:52:20|728382.9|727382.9|728482.3|727482.3|728976.7|727488.3|728378.3|726895|34
1632927150000|2021-09-29 14:52:30|728480.7|727480.7|728460|727460|728490.8|727490.8|728459.5|727459.5|32
1632927160000|2021-09-29 14:52:40|728462.4|727462.4|728410.7|727410.7|728917.8|727464.3|728410.1|726915.7|28
1632927170000|2021-09-29 14:52:50|728414.3|727414.3|728474.6|727474.6|728483.9|727483.9|728406.8|727406.8|32
1632927180000|2021-09-29 14:53:00|728468.9|727468.9|728446.8|727446.8|728468.9|727468.9|728420.8|727420.8|28
1632927190000|2021-09-29 14:53:10|728448.7|727448.7|728449|727449|728465.4|727465.4|728446.5|727446.5|36
1632927200000|2021-09-29 14:53:20|728446.8|727446.8|728396.3|727396.3|728451.5|727451.5|728396.3|727396.3|27
1632927210000|2021-09-29 14:53:30|728395.9|727395.9|728353.7|727353.7|728401.5|727401.5|728310.9|727310.9|34
1632927220000|2021-09-29 14:53:40|728350.4|727350.4|728364.3|727364.3|728856.4|727364.3|728309.2|726856.4|35
1632927230000|2021-09-29 14:53:50|728890.3|726890.3|728343.9|727343.9|728890.3|727395.8|728343.9|726890.3|35
1632927240000|2021-09-29 14:54:00|728343.6|727343.6|728358|727358|728372.6|727372.6|728301.2|727301.2|36
1632927250000|2021-09-29 14:54:10|728352.7|727352.7|728493.4|727493.4|728493.4|727493.4|728352.7|727352.7|38
1632927260000|2021-09-29 14:54:20|728492.3|727492.3|728428.1|727428.1|728495.6|727495.6|728428.1|727428.1|28
1632927270000|2021-09-29 14:54:30|728438.6|727438.6|728419.3|727419.3|728438.6|727438.6|728404.9|727404.9|28
1632927280000|2021-09-29 14:54:40|728420.6|727420.6|728356.8|727356.8|728420.6|727420.6|728353.9|727353.9|30
1632927290000|2021-09-29 14:54:50|728356.9|727356.9|728343.3|727343.3|728357.1|727357.1|728340.3|727340.3|20
1632927300000|2021-09-29 14:55:00|728346.6|727346.6|728337.6|727337.6|728349.7|727349.7|728333.4|727333.4|20
1632927310000|2021-09-29 14:55:10|728339|727339|728349.2|727349.2|728349.2|727349.2|728338.2|727338.2|33
1632927320000|2021-09-29 14:55:20|728350|727350|728352.9|727352.9|728364.9|727364.9|728344.7|727344.7|26
1632927330000|2021-09-29 14:55:30|728359.8|727359.8|728397.3|727397.3|728402.8|727402.8|728352.7|727352.7|37
1632927340000|2021-09-29 14:55:40|728397.6|727397.6|728397.1|727397.1|728911.9|727442.4|728370.4|726911.9|38
1632927350000|2021-09-29 14:55:50|728396.6|727396.6|728374.3|727374.3|728399.9|727399.9|728372.6|727372.6|38
1632927360000|2021-09-29 14:56:00|728375.2|727375.2|728356.7|727356.7|728422.9|727422.9|728346.1|727346.1|38
1632927370000|2021-09-29 14:56:10|728354.9|727354.9|728342.9|727342.9|728362.1|727362.1|728340.3|727340.3|29
1632927380000|2021-09-29 14:56:20|728341.9|727341.9|728334.4|727334.4|728344.7|727344.7|728333.4|727333.4|31
1632927390000|2021-09-29 14:56:30|728333.7|727333.7|728295.1|727295.1|728336.1|727336.1|728285|727285|36
1632927400000|2021-09-29 14:56:40|728287|727287|728281.1|727281.1|728288.7|727288.7|728281.1|727281.1|27
1632927410000|2021-09-29 14:56:50|728281.9|727281.9|728273.5|727273.5|728294.6|727294.6|728271.7|727271.7|28
1632927420000|2021-09-29 14:57:00|728274.1|727274.1|728294|727294|728298.7|727298.7|728272.5|727272.5|26
1632927430000|2021-09-29 14:57:10|728292.6|727292.6|728324|727324|728342|727342|728273.6|727273.6|33
1632927440000|2021-09-29 14:57:20|728322.8|727322.8|728329.7|727329.7|728333.6|727333.6|728303.1|727303.1|33
1632927450000|2021-09-29 14:57:30|728332.2|727332.2|728320.1|727320.1|728336.4|727336.4|728305.9|727305.9|34
1632927460000|2021-09-29 14:57:40|728321.7|727321.7|728343.7|727343.7|728349.8|727349.8|728306.6|727306.6|36
1632927470000|2021-09-29 14:57:50|728344.5|727344.5|728337.3|727337.3|728352.9|727352.9|728333.9|727333.9|38
1632927480000|2021-09-29 14:58:00|728346.6|727346.6|728441.8|727441.8|728442.6|727442.6|728336.2|727336.2|40
1632927490000|2021-09-29 14:58:10|728440.1|727440.1|728372|727372|728447.8|727447.8|728369.8|727369.8|33
1632927500000|2021-09-29 14:58:20|728372.3|727372.3|728354.1|727354.1|728374.9|727374.9|728354.1|727354.1|24
1632927510000|2021-09-29 14:58:30|728353.4|727353.4|728336.4|727336.4|728357.1|727357.1|728329.9|727329.9|26
1632927520000|2021-09-29 14:58:40|728338.7|727338.7|728335.8|727335.8|728379.5|727379.5|728332|727332|34
1632927530000|2021-09-29 14:58:50|728325.8|727325.8|728217.5|727217.5|728325.8|727325.8|728209.3|727209.3|37
1632927540000|2021-09-29 14:59:00|728232.2|727232.2|728259.1|727259.1|728272.2|727272.2|728227.9|727227.9|36
1632927550000|2021-09-29 14:59:10|728261.5|727261.5|728280.7|727280.7|728283.1|727283.1|728242.1|727242.1|32
1632927560000|2021-09-29 14:59:20|728281|727281|728349.9|727349.9|728359.4|727359.4|728281|727281|38
1632927570000|2021-09-29 14:59:30|728349.6|727349.6|728327.1|727327.1|728353.6|727353.6|728317.5|727317.5|30
1632927580000|2021-09-29 14:59:40|728326.1|727326.1|728353.3|727353.3|728361.9|727361.9|728312.8|727312.8|32
1632927590000|2021-09-29 14:59:50|728344.9|727344.9|728245.2|727245.2|728350.4|727350.4|728245.2|727245.2|35
1632927600000|2021-09-29 15:00:00|728249.1|727249.1|728177.6|727177.6|728249.1|727249.1|728171.1|727171.1|34
1632927610000|2021-09-29 15:00:10|728180.1|727180.1|728272.3|727272.3|728275|727275|728180.1|727180.1|39
1632927620000|2021-09-29 15:00:20|728272.4|727272.4|728267.5|727267.5|728272.4|727272.4|728258.5|727258.5|24
1632927630000|2021-09-29 15:00:30|728269.3|727269.3|728341.2|727341.2|728341.2|727341.2|728267.9|727267.9|26
1632927640000|2021-09-29 15:00:40|728329.1|727329.1|728330.6|727330.6|728358.6|727358.6|728326|727326|29
1632927650000|2021-09-29 15:00:50|728323.9|727323.9|728310.6|727310.6|728330.6|727330.6|728306.5|727306.5|22
1632927660000|2021-09-29 15:01:00|728315.6|727315.6|728285.1|727285.1|728317.7|727317.7|728276.4|727276.4|26
1632927670000|2021-09-29 15:01:10|728285.5|727285.5|728287.2|727287.2|728295.1|727295.1|728282.4|727282.4|25
1632927680000|2021-09-29 15:01:20|728288.4|727288.4|728268.2|727268.2|728288.4|727288.4|728233.6|727233.6|37
1632927690000|2021-09-29 15:01:30|728267|727267|728277.6|727277.6|728286.6|727286.6|728259.4|727259.4|30
1632927700000|2021-09-29 15:01:40|728285.1|727285.1|728274.2|727274.2|728291.3|727291.3|728274.2|727274.2|24
1632927710000|2021-09-29 15:01:50|728286.1|727286.1|728302.1|727302.1|728303|727303|728277.1|727277.1|29
1632927720000|2021-09-29 15:02:00|728299.4|727299.4|728315|727315|728315|727315|728298.1|727298.1|28
1632927730000|2021-09-29 15:02:10|728318.2|727318.2|728501.7|727501.7|728501.7|727501.7|728318.2|727318.2|33
1632927740000|2021-09-29 15:02:20|728503.3|727503.3|728525.9|727525.9|728532|727532|728503.3|727503.3|35
1632927750000|2021-09-29 15:02:30|728527.9|727527.9|728497.3|727497.3|728528|727528|728497.3|727497.3|30
1632927760000|2021-09-29 15:02:40|728498.7|727498.7|728485.8|727485.8|728509.8|727509.8|728484.5|727484.5|30
1632927770000|2021-09-29 15:02:50|728485.5|727485.5|728406.2|727406.2|728485.5|727485.5|728406.2|727406.2|37
1632927780000|2021-09-29 15:03:00|728408.8|727408.8|728342.9|727342.9|728431.3|727431.3|728335.8|727335.8|37
1632927790000|2021-09-29 15:03:10|728343.4|727343.4|728329.6|727329.6|728348.1|727348.1|728304.2|727304.2|36
1632927800000|2021-09-29 15:03:20|728331.5|727331.5|728368.9|727368.9|728368.9|727368.9|728331.5|727331.5|33
1632927810000|2021-09-29 15:03:30|728372.2|727372.2|728380|727380|728384.8|727384.8|728369|727369|28
1632927820000|2021-09-29 15:03:40|728383.5|727383.5|728367|727367|728384.7|727384.7|728342.8|727342.8|29
1632927830000|2021-09-29 15:03:50|728364.4|727364.4|728394.6|727394.6|728401|727401|728318.7|727318.7|29
1632927840000|2021-09-29 15:04:00|728396|727396|728463|727463|728488.8|727488.8|728380.4|727380.4|25
1632927850000|2021-09-29 15:04:10|728458.9|727458.9|728450.9|727450.9|728973.5|727490.1|728450.3|726972.5|25
1632927860000|2021-09-29 15:04:20|728456.3|727456.3|728383.3|727383.3|728464.7|727464.7|728367|727367|36
1632927870000|2021-09-29 15:04:30|728386.4|727386.4|728400.9|727400.9|728403.4|727403.4|728383.9|727383.9|27
1632927880000|2021-09-29 15:04:40|728401.6|727401.6|728384.7|727384.7|728912.2|727422.6|728384.7|726912.2|28
1632927890000|2021-09-29 15:04:50|728383.5|727383.5|728361.3|727361.3|728389.2|727389.2|728353.7|727353.7|34
1632927900000|2021-09-29 15:05:00|728360.4|727360.4|728449.5|727449.5|728935.7|727466.5|728360.1|726878.2|37
1632927910000|2021-09-29 15:05:10|728454.3|727454.3|728433.8|727433.8|728455.1|727455.1|728410.7|727410.7|32
1632927920000|2021-09-29 15:05:20|728424.9|727424.9|728416.6|727416.6|728928.5|727434.3|728416.6|726928.5|30
1632927930000|2021-09-29 15:05:30|728414.3|727414.3|728335.3|727335.3|728416.8|727416.8|728319.6|727319.6|29
1632927940000|2021-09-29 15:05:40|728335.6|727335.6|728338.3|727338.3|728338.3|727338.3|728270.4|727270.4|30
1632927950000|2021-09-29 15:05:50|728321|727321|728331.9|727331.9|728339.6|727339.6|728316.1|727316.1|27
1632927960000|2021-09-29 15:06:00|728332.2|727332.2|728317.5|727317.5|728335.7|727335.7|728307.4|727307.4|31
1632927970000|2021-09-29 15:06:10|728326.1|727326.1|728378.7|727378.7|728378.7|727378.7|728326.1|727326.1|36
1632927980000|2021-09-29 15:06:20|728380.1|727380.1|728378.8|727378.8|728381.3|727381.3|728369.6|727369.6|27
1632927990000|2021-09-29 15:06:30|728379.6|727379.6|728374|727374|728380.2|727380.2|728369.6|727369.6|18
1632928000000|2021-09-29 15:06:40|728375.9|727375.9|728374.6|727374.6|728388|727388|728371.8|727371.8|26
1632928010000|2021-09-29 15:06:50|728372.9|727372.9|728376|727376|728389.5|727389.5|728372.9|727372.9|18
1632928020000|2021-09-29 15:07:00|728330.4|727330.4|728329.7|727329.7|728334.5|727334.5|728321.6|727321.6|27
1632928030000|2021-09-29 15:07:10|728330.8|727330.8|728310.4|727310.4|728332|727332|728304.9|727304.9|28
1632928040000|2021-09-29 15:07:20|728311.2|727311.2|728340|727340|728346.2|727346.2|728207.8|727207.8|40
1632928050000|2021-09-29 15:07:30|728345.2|727345.2|728342.3|727342.3|728347|727347|728332.7|727332.7|30
1632928060000|2021-09-29 15:07:40|728340.4|727340.4|728394.9|727394.9|728395.8|727395.8|728340.4|727340.4|29
1632928070000|2021-09-29 15:07:50|728391.9|727391.9|728303.6|727303.6|728398.1|727398.1|728293.5|727293.5|33
1632928080000|2021-09-29 15:08:00|728311.1|727311.1|728336.1|727336.1|728806|727340.7|728307|726806|30
1632928090000|2021-09-29 15:08:10|728333.7|727333.7|728400.3|727400.3|728413.7|727413.7|728280.6|727280.6|23
1632928100000|2021-09-29 15:08:20|728401.5|727401.5|728436|727436|728445.2|727445.2|728401.5|727401.5|21
1632928110000|2021-09-29 15:08:30|728933.1|726933.1|728453.7|727453.7|728935.5|727479.7|728413.1|726919.1|25
1632928120000|2021-09-29 15:08:40|728460.1|727460.1|728494.8|727494.8|728499.6|727499.6|728460.1|727460.1|30
1632928130000|2021-09-29 15:08:50|728494.1|727494.1|728467.6|727467.6|728505.4|727505.4|728467.6|727467.6|21
1632928140000|2021-09-29 15:09:00|728467.7|727467.7|728491.1|727491.1|728496|727496|728467.7|727467.7|21
1632928150000|2021-09-29 15:09:10|728916.9|726916.9|728458.4|727458.4|728916.9|727465.7|728403.9|726916.9|39
1632928160000|2021-09-29 15:09:20|728459.3|727459.3|728445|727445|728479.1|727479.1|728442|727442|33
1632928170000|2021-09-29 15:09:30|728447.2|727447.2|728449.1|727449.1|728470.5|727470.5|728441.1|727441.1|35
1632928180000|2021-09-29 15:09:40|728458.9|727458.9|728467.2|727467.2|728470.3|727470.3|728458.9|727458.9|30
1632928190000|2021-09-29 15:09:50|728465.8|727465.8|728486|727486|728968|727486|728465.8|726968|24
1632928200000|2021-09-29 15:10:00|728479.6|727479.6|728546.5|727546.5|728562.6|727562.6|728479.6|727479.6|34
1632928210000|2021-09-29 15:10:10|728551.4|727551.4|728476.2|727476.2|728565.5|727565.5|728471.8|727471.8|30
1632928220000|2021-09-29 15:10:20|728472.9|727472.9|728467.9|727467.9|728478.3|727478.3|728452.1|727452.1|30
1632928230000|2021-09-29 15:10:30|728469.3|727469.3|728526.5|727526.5|728552.8|727552.8|728469.3|727469.3|36
1632928240000|2021-09-29 15:10:40|728521.3|727521.3|728509.2|727509.2|728525.7|727525.7|728497.2|727497.2|30
1632928250000|2021-09-29 15:10:50|728512.5|727512.5|728484.2|727484.2|729017.1|727515.9|728462.1|727007.2|28
1632928260000|2021-09-29 15:11:00|728491.8|727491.8|728418.1|727418.1|728494|727494|728400.8|727400.8|30
1632928270000|2021-09-29 15:11:10|728418.6|727418.6|728417.3|727417.3|728423.3|727423.3|728413.5|727413.5|33
1632928280000|2021-09-29 15:11:20|728409.8|727409.8|728421.1|727421.1|728424.5|727424.5|728396.9|727396.9|31
1632928290000|2021-09-29 15:11:30|728422.3|727422.3|728440.4|727440.4|728442.3|727442.3|728422.3|727422.3|23
1632928300000|2021-09-29 15:11:40|728438.9|727438.9|728419.4|727419.4|728457.3|727457.3|728417.1|727417.1|27
1632928310000|2021-09-29 15:11:50|728421.2|727421.2|728429|727429|728432.6|727432.6|728415.2|727415.2|26
1632928320000|2021-09-29 15:12:00|728423.1|727423.1|728421.3|727421.3|728428|727428|728359.7|727359.7|35
1632928330000|2021-09-29 15:12:10|728433.2|727433.2|728441.7|727441.7|728458.3|727458.3|728433.2|727433.2|28
1632928340000|2021-09-29 15:12:20|728440|727440|728518|727518|728518.3|727518.3|728440|727440|25
1632928350000|2021-09-29 15:12:30|728511.6|727511.6|728520|727520|728542.2|727542.2|728507.1|727507.1|29
1632928360000|2021-09-29 15:12:40|728518.7|727518.7|728461|727461|728521.7|727521.7|728461|727461|19
1632928370000|2021-09-29 15:12:50|728466.8|727466.8|728512.6|727512.6|728523.7|727523.7|728462.4|727462.4|24
1632928380000|2021-09-29 15:13:00|728512.4|727512.4|728542.8|727542.8|728576.5|727576.5|728512.4|727512.4|31
1632928390000|2021-09-29 15:13:10|728481.4|727481.4|728425.6|727425.6|728490.1|727490.1|728330.4|727330.4|33
1632928400000|2021-09-29 15:13:20|728428.2|727428.2|728435.3|727435.3|728436.3|727436.3|728425.8|727425.8|26
1632928410000|2021-09-29 15:13:30|728424.4|727424.4|728402.7|727402.7|728424.4|727424.4|728373.3|727373.3|37
1632928420000|2021-09-29 15:13:40|728416.6|727416.6|728412.5|727412.5|728422|727422|728410.2|727410.2|31
1632928430000|2021-09-29 15:13:50|728414.6|727414.6|728427.6|727427.6|728429.7|727429.7|728398.1|727398.1|25
1632928440000|2021-09-29 15:14:00|728428.4|727428.4|728430|727430|728430.3|727430.3|728420.2|727420.2|21
1632928450000|2021-09-29 15:14:10|728429.8|727429.8|728368.7|727368.7|728430.3|727430.3|728368.7|727368.7|25
1632928460000|2021-09-29 15:14:20|728374.5|727374.5|728397.7|727397.7|728409.3|727409.3|728368.1|727368.1|22
1632928470000|2021-09-29 15:14:30|728397.2|727397.2|728473.2|727473.2|728487.1|727487.1|728393.8|727393.8|31
1632928480000|2021-09-29 15:14:40|728478.5|727478.5|728446.3|727446.3|728481|727481|728443|727443|27
1632928490000|2021-09-29 15:14:50|728450.7|727450.7|728515|727515|728526.6|727526.6|728447.9|727447.9|21
1632928500000|2021-09-29 15:15:00|728514.2|727514.2|728531.3|727531.3|728533.2|727533.2|728514|727514|22
1632928510000|2021-09-29 15:15:10|728531.2|727531.2|728602.5|727602.5|728621.3|727621.3|728531.2|727531.2|31
1632928520000|2021-09-29 15:15:20|728592.9|727592.9|728611.4|727611.4|728624.6|727624.6|728592.9|727592.9|28
1632928530000|2021-09-29 15:15:30|728618.2|727618.2|728633.4|727633.4|728636.4|727636.4|728617.8|727617.8|20
1632928540000|2021-09-29 15:15:40|728637|727637|728617.2|727617.2|728646.6|727646.6|728617.2|727617.2|15
1632928550000|2021-09-29 15:15:50|728618.7|727618.7|728616.1|727616.1|728618.7|727618.7|728593.8|727593.8|25
1632928560000|2021-09-29 15:16:00|728616.9|727616.9|728624.5|727624.5|728628.3|727628.3|728584.1|727584.1|32
1632928570000|2021-09-29 15:16:10|728620.8|727620.8|728693.6|727693.6|728712.5|727712.5|728620.8|727620.8|35
1632928580000|2021-09-29 15:16:20|728702.1|727702.1|728712.9|727712.9|728728.4|727728.4|728701|727701|20
1632928590000|2021-09-29 15:16:30|728715.6|727715.6|728641|727641|728718.5|727718.5|728633.1|727633.1|22
1632928600000|2021-09-29 15:16:40|728636.2|727636.2|728620.5|727620.5|728643.2|727643.2|728617.4|727617.4|19
1632928610000|2021-09-29 15:16:50|728603.8|727603.8|728633.5|727633.5|729113.5|727634|728603.8|727113.5|27
1632928620000|2021-09-29 15:17:00|728630.3|727630.3|728648.4|727648.4|728648.4|727648.4|728630.2|727630.2|28
1632928630000|2021-09-29 15:17:10|728651.7|727651.7|728743.2|727743.2|728745.1|727745.1|728645.3|727645.3|29
1632928640000|2021-09-29 15:17:20|728742.4|727742.4|728670.8|727670.8|728742.8|727742.8|728647.5|727647.5|27
1632928650000|2021-09-29 15:17:30|728662.7|727662.7|728654.9|727654.9|728671.2|727671.2|728636.2|727636.2|39
1632928660000|2021-09-29 15:17:40|728657.5|727657.5|728643.8|727643.8|728659.7|727659.7|728631.3|727631.3|32
1632928670000|2021-09-29 15:17:50|728649.7|727649.7|728563.2|727563.2|728652.5|727652.5|728563.2|727563.2|32
1632928680000|2021-09-29 15:18:00|728566.8|727566.8|728576.1|727576.1|728581.1|727581.1|728565.7|727565.7|28
1632928690000|2021-09-29 15:18:10|728576.4|727576.4|728574.6|727574.6|728584.9|727584.9|728566.4|727566.4|24
1632928700000|2021-09-29 15:18:20|728573.7|727573.7|728625.3|727625.3|728625.3|727625.3|728573.7|727573.7|33
1632928710000|2021-09-29 15:18:30|728606.1|727606.1|728616.4|727616.4|728644.9|727644.9|728606.1|727606.1|25
1632928720000|2021-09-29 15:18:40|728614.4|727614.4|728623.6|727623.6|728623.7|727623.7|728609.7|727609.7|28
1632928730000|2021-09-29 15:18:50|728625.7|727625.7|728620.4|727620.4|728642.1|727642.1|728620.4|727620.4|23
1632928740000|2021-09-29 15:19:00|728623.4|727623.4|728643.8|727643.8|728650.2|727650.2|728617.7|727617.7|28
1632928750000|2021-09-29 15:19:10|728646|727646|728644.6|727644.6|728654.9|727654.9|728638|727638|24
1632928760000|2021-09-29 15:19:20|728637.3|727637.3|728609.3|727609.3|728654.4|727654.4|728608.3|727608.3|21
1632928770000|2021-09-29 15:19:30|728615.9|727615.9|728639|727639|728639|727639|728613.8|727613.8|20
1632928780000|2021-09-29 15:19:40|728638.6|727638.6|728611.7|727611.7|728639.3|727639.3|728604|727604|19
1632928790000|2021-09-29 15:19:50|728608.9|727608.9|728613.3|727613.3|728625|727625|728608.1|727608.1|30
1632928800000|2021-09-29 15:20:00|728614.6|727614.6|728608.4|727608.4|728618.4|727618.4|728598.9|727598.9|31
1632928810000|2021-09-29 15:20:10|728610.5|727610.5|728656.9|727656.9|728665|727665|728608.6|727608.6|23
1632928820000|2021-09-29 15:20:20|728657.6|727657.6|728653.3|727653.3|728662.9|727662.9|728649.3|727649.3|18
1632928830000|2021-09-29 15:20:30|728654.6|727654.6|728624.1|727624.1|728684.7|727684.7|728619.1|727619.1|27
1632928840000|2021-09-29 15:20:40|728637.8|727637.8|728616.7|727616.7|728647.5|727647.5|728616.7|727616.7|26
1632928850000|2021-09-29 15:20:50|728614.2|727614.2|728610.6|727610.6|728646|727646|728610.6|727610.6|38
1632928860000|2021-09-29 15:21:00|728614.3|727614.3|728507.6|727507.6|728614.3|727614.3|728495|727495|34
1632928870000|2021-09-29 15:21:10|728499.1|727499.1|728527.3|727527.3|728534.5|727534.5|728499.1|727499.1|30
1632928880000|2021-09-29 15:21:20|728530.4|727530.4|728581|727581|728585.4|727585.4|728528.9|727528.9|30
1632928890000|2021-09-29 15:21:30|728575.8|727575.8|728598.6|727598.6|728603.7|727603.7|728575.8|727575.8|20
1632928900000|2021-09-29 15:21:40|728599.8|727599.8|728672.9|727672.9|728678.1|727678.1|728551.4|727551.4|25
1632928910000|2021-09-29 15:21:50|728671.2|727671.2|728618.2|727618.2|728676.8|727676.8|728618.2|727618.2|30
1632928920000|2021-09-29 15:22:00|728632.3|727632.3|728616.3|727616.3|728632.3|727632.3|728596.2|727596.2|25
1632928930000|2021-09-29 15:22:10|728618.2|727618.2|728584.6|727584.6|728618.2|727618.2|728579.3|727579.3|19
1632928940000|2021-09-29 15:22:20|728586.9|727586.9|728586.5|727586.5|728600.7|727600.7|728574|727574|26
1632928950000|2021-09-29 15:22:30|728585.4|727585.4|728594.7|727594.7|728594.7|727594.7|728578.7|727578.7|9
1632928960000|2021-09-29 15:22:40|728594.9|727594.9|728591.2|727591.2|728605.5|727605.5|728578.1|727578.1|12
1632928970000|2021-09-29 15:22:50|728590.9|727590.9|728678.4|727678.4|728686.3|727686.3|728588.7|727588.7|25
1632928980000|2021-09-29 15:23:00|728668.7|727668.7|728705.9|727705.9|728731.2|727731.2|728668.7|727668.7|33
1632928990000|2021-09-29 15:23:10|728704.2|727704.2|728682.6|727682.6|728708.2|727708.2|728676.8|727676.8|24
1632929000000|2021-09-29 15:23:20|728680.8|727680.8|728673.1|727673.1|728692.1|727692.1|728666.9|727666.9|28
1632929010000|2021-09-29 15:23:30|728672|727672|728682|727682|728685.3|727685.3|728668.6|727668.6|26
1632929020000|2021-09-29 15:23:40|728684.6|727684.6|728612.7|727612.7|728687|727687|728593.6|727593.6|29
1632929030000|2021-09-29 15:23:50|728593|727593|728561.8|727561.8|728593|727593|728558.5|727558.5|28
1632929040000|2021-09-29 15:24:00|728561.9|727561.9|728554.7|727554.7|728563|727563|728551.2|727551.2|22
1632929050000|2021-09-29 15:24:10|728555.5|727555.5|728417.8|727417.8|728562|727562|728406.8|727406.8|31
1632929060000|2021-09-29 15:24:20|728418|727418|728367.9|727367.9|728906.4|727433.7|728367.9|726906.4|33
1632929070000|2021-09-29 15:24:30|728373.5|727373.5|728409.7|727409.7|728412.1|727412.1|728366|727366|31
1632929080000|2021-09-29 15:24:40|728411|727411|728405|727405|728411|727411|728388.9|727388.9|25
1632929090000|2021-09-29 15:24:50|728405.2|727405.2|728406.3|727406.3|728418.4|727418.4|728402|727402|20
1632929100000|2021-09-29 15:25:00|728408.3|727408.3|728413.1|727413.1|728431.2|727431.2|728400.1|727400.1|33
1632929110000|2021-09-29 15:25:10|728415|727415|728378|727378|728417.2|727417.2|728374.4|727374.4|34
1632929120000|2021-09-29 15:25:20|728381.9|727381.9|728385.7|727385.7|728385.7|727385.7|728378.9|727378.9|19
1632929130000|2021-09-29 15:25:30|728376.9|727376.9|728306.7|727306.7|728384.5|727384.5|728294.4|727294.4|28
1632929140000|2021-09-29 15:25:40|728311|727311|728344.2|727344.2|728347|727347|728311|727311|38
1632929150000|2021-09-29 15:25:50|728354.1|727354.1|728350.7|727350.7|728363.3|727363.3|728301.7|727301.7|29
1632929160000|2021-09-29 15:26:00|728352.8|727352.8|728358.3|727358.3|728371.5|727371.5|728351.3|727351.3|19
1632929170000|2021-09-29 15:26:10|728349.2|727349.2|728360.1|727360.1|728362.3|727362.3|728346.5|727346.5|10
1632929180000|2021-09-29 15:26:20|728358.1|727358.1|728399|727399|728405.9|727405.9|728358.1|727358.1|23
1632929190000|2021-09-29 15:26:30|728399.9|727399.9|728408.8|727408.8|728416|727416|728399.2|727399.2|32
1632929200000|2021-09-29 15:26:40|728409.8|727409.8|728421.7|727421.7|728422.5|727422.5|728409.6|727409.6|22
1632929210000|2021-09-29 15:26:50|728421.1|727421.1|728454.6|727454.6|728470.4|727470.4|728421.1|727421.1|31
1632929220000|2021-09-29 15:27:00|728453.4|727453.4|728467.6|727467.6|728474.9|727474.9|728452.2|727452.2|38
1632929230000|2021-09-29 15:27:10|728470.8|727470.8|728464.6|727464.6|728472.8|727472.8|728463|727463|32
1632929240000|2021-09-29 15:27:20|728466.7|727466.7|728470.7|727470.7|728482.4|727482.4|728460.9|727460.9|30
1632929250000|2021-09-29 15:27:30|728473.7|727473.7|728412.4|727412.4|728475.5|727475.5|728405.7|727405.7|26
1632929260000|2021-09-29 15:27:40|728412.3|727412.3|728371.4|727371.4|728417.8|727417.8|728371.4|727371.4|24
1632929270000|2021-09-29 15:27:50|728378.4|727378.4|728380.8|727380.8|728387.4|727387.4|728366|727366|32
1632929280000|2021-09-29 15:28:00|728380.1|727380.1|728401|727401|728401|727401|728379.9|727379.9|21
1632929290000|2021-09-29 15:28:10|728400|727400|728387.4|727387.4|728400|727400|728369|727369|33
1632929300000|2021-09-29 15:28:20|728331.7|727331.7|728313.6|727313.6|728355.2|727355.2|728313.6|727313.6|26
1632929310000|2021-09-29 15:28:30|728312.9|727312.9|728327.1|727327.1|728329.8|727329.8|728291.5|727291.5|33
1632929320000|2021-09-29 15:28:40|728325.6|727325.6|728323.9|727323.9|728335.4|727335.4|728308.5|727308.5|35
1632929330000|2021-09-29 15:28:50|728325.6|727325.6|728388.9|727388.9|728400.2|727400.2|728321.6|727321.6|35
1632929340000|2021-09-29 15:29:00|728386.8|727386.8|728363.7|727363.7|728398.8|727398.8|728357.3|727357.3|31
1632929350000|2021-09-29 15:29:10|728366.5|727366.5|728388.3|727388.3|728389.3|727389.3|728366.2|727366.2|29
1632929360000|2021-09-29 15:29:20|728386.5|727386.5|728381.3|727381.3|728454.3|727454.3|728370.4|727370.4|31
1632929370000|2021-09-29 15:29:30|728382.8|727382.8|728392.1|727392.1|728394.4|727394.4|728382.2|727382.2|16
1632929380000|2021-09-29 15:29:40|728390.5|727390.5|728425.9|727425.9|728425.9|727425.9|728383.1|727383.1|22
1632929390000|2021-09-29 15:29:50|728424.7|727424.7|728391|727391|728424.7|727424.7|728391|727391|24
1632929400000|2021-09-29 15:30:00|728387.6|727387.6|728419.6|727419.6|728423.6|727423.6|728365.3|727365.3|31
1632929410000|2021-09-29 15:30:10|728421.5|727421.5|728419.2|727419.2|728426.4|727426.4|728411.9|727411.9|29
1632929420000|2021-09-29 15:30:20|728417.4|727417.4|728392.8|727392.8|728419|727419|728374.1|727374.1|31
1632929430000|2021-09-29 15:30:30|728387.4|727387.4|728402.6|727402.6|728402.6|727402.6|728387.4|727387.4|19
1632929440000|2021-09-29 15:30:40|728403.8|727403.8|728429.4|727429.4|728431.5|727431.5|728401.5|727401.5|24
1632929450000|2021-09-29 15:30:50|728429.2|727429.2|728426.9|727426.9|728434.4|727434.4|728417.6|727417.6|24
1632929460000|2021-09-29 15:31:00|728427.8|727427.8|728439.7|727439.7|728439.7|727439.7|728422.9|727422.9|20
1632929470000|2021-09-29 15:31:10|728434.6|727434.6|728453.9|727453.9|728459.6|727459.6|728430.8|727430.8|18
1632929480000|2021-09-29 15:31:20|728454.9|727454.9|728455.7|727455.7|728457.5|727457.5|728450.7|727450.7|17
1632929490000|2021-09-29 15:31:30|728458.1|727458.1|728465.4|727465.4|728477|727477|728454.4|727454.4|30
1632929500000|2021-09-29 15:31:40|728462.4|727462.4|728453.8|727453.8|728462.6|727462.6|728450.4|727450.4|25
1632929510000|2021-09-29 15:31:50|728460.7|727460.7|728415.7|727415.7|728461.9|727461.9|728405|727405|32
1632929520000|2021-09-29 15:32:00|728429.9|727429.9|728425|727425|728430.9|727430.9|728417.4|727417.4|29
1632929530000|2021-09-29 15:32:10|728424.8|727424.8|728319.1|727319.1|728424.8|727424.8|728317.4|727317.4|23
1632929540000|2021-09-29 15:32:20|728318.9|727318.9|728306.7|727306.7|728321.7|727321.7|728306.1|727306.1|30
1632929550000|2021-09-29 15:32:30|728304.9|727304.9|728311.6|727311.6|728312.8|727312.8|728303.1|727303.1|21
1632929560000|2021-09-29 15:32:40|728301.2|727301.2|728285.4|727285.4|728309.4|727309.4|728285.4|727285.4|21
1632929570000|2021-09-29 15:32:50|728285.1|727285.1|728270.3|727270.3|728285.1|727285.1|728252.9|727252.9|35
1632929580000|2021-09-29 15:33:00|728269.6|727269.6|728241.1|727241.1|728272.4|727272.4|728235|727235|20
1632929590000|2021-09-29 15:33:10|728242.6|727242.6|728236.9|727236.9|728244.1|727244.1|728230.3|727230.3|27
1632929600000|2021-09-29 15:33:20|728236.4|727236.4|728176.3|727176.3|728236.4|727236.4|728171.4|727171.4|26
1632929610000|2021-09-29 15:33:30|728175.4|727175.4|728171.9|727171.9|728180|727180|728169.5|727169.5|23
1632929620000|2021-09-29 15:33:40|728173.3|727173.3|728167.8|727167.8|728180.6|727180.6|728164.9|727164.9|19
1632929630000|2021-09-29 15:33:50|728167.2|727167.2|728183.7|727183.7|728190.8|727190.8|728166.7|727166.7|26
1632929640000|2021-09-29 15:34:00|728183.9|727183.9|728236.2|727236.2|728243.3|727243.3|728183.9|727183.9|26
1632929650000|2021-09-29 15:34:10|728235.9|727235.9|728360.3|727360.3|728370.6|727370.6|728235.9|727235.9|28
1632929660000|2021-09-29 15:34:20|728361.1|727361.1|728347.5|727347.5|728368.1|727368.1|728347.5|727347.5|25
1632929670000|2021-09-29 15:34:30|728348.4|727348.4|728370|727370|728371.7|727371.7|728343.2|727343.2|22
1632929680000|2021-09-29 15:34:40|728366.2|727366.2|728378.1|727378.1|728382.4|727382.4|728351.8|727351.8|25
1632929690000|2021-09-29 15:34:50|728377.9|727377.9|728344.2|727344.2|728377.9|727377.9|728344.1|727344.1|25
1632929700000|2021-09-29 15:35:00|728337.8|727337.8|728354.5|727354.5|728364.3|727364.3|728337.8|727337.8|26
1632929710000|2021-09-29 15:35:10|728353.5|727353.5|728356.7|727356.7|728364.2|727364.2|728336.3|727336.3|30
1632929720000|2021-09-29 15:35:20|728358.6|727358.6|728337.5|727337.5|728358.6|727358.6|728318.7|727318.7|28
1632929730000|2021-09-29 15:35:30|728323.8|727323.8|728250.2|727250.2|728323.8|727323.8|728210.1|727210.1|35
1632929740000|2021-09-29 15:35:40|728252.2|727252.2|728348.7|727348.7|728349.2|727349.2|728252.2|727252.2|28
1632929750000|2021-09-29 15:35:50|728347.9|727347.9|728371.7|727371.7|728371.7|727371.7|728332.4|727332.4|20
1632929760000|2021-09-29 15:36:00|728368.8|727368.8|728406.1|727406.1|728420.3|727420.3|728361.5|727361.5|25
1632929770000|2021-09-29 15:36:10|728408|727408|728390.2|727390.2|728414.8|727414.8|728385.3|727385.3|23
1632929780000|2021-09-29 15:36:20|728383.5|727383.5|728419.9|727419.9|728419.9|727419.9|728383.5|727383.5|26
1632929790000|2021-09-29 15:36:30|728416.1|727416.1|728414|727414|728417.2|727417.2|728408.8|727408.8|25
1632929800000|2021-09-29 15:36:40|728413.3|727413.3|728400.7|727400.7|728414.5|727414.5|728395.9|727395.9|12
1632929810000|2021-09-29 15:36:50|728402.1|727402.1|728407.6|727407.6|728419.9|727419.9|728401.2|727401.2|24
1632929820000|2021-09-29 15:37:00|728410.5|727410.5|728418|727418|728418|727418|728409.8|727409.8|10
1632929830000|2021-09-29 15:37:10|728415.1|727415.1|728440.7|727440.7|728510.6|727510.6|728413.8|727413.8|28
1632929840000|2021-09-29 15:37:20|728440.3|727440.3|728406.4|727406.4|728440.3|727440.3|728401.9|727401.9|32
1632929850000|2021-09-29 15:37:30|728404.4|727404.4|728371.8|727371.8|728404.9|727404.9|728371.8|727371.8|30
1632929860000|2021-09-29 15:37:40|728370.9|727370.9|728377|727377|728392.6|727392.6|728370.9|727370.9|18
1632929870000|2021-09-29 15:37:50|728375.8|727375.8|728384|727384|728385.7|727385.7|728374.7|727374.7|21
1632929880000|2021-09-29 15:38:00|728393|727393|728394.1|727394.1|728396.5|727396.5|728364.3|727364.3|33
1632929890000|2021-09-29 15:38:10|728395.1|727395.1|728398.9|727398.9|728416.4|727416.4|728395.1|727395.1|19
1632929900000|2021-09-29 15:38:20|728401.3|727401.3|728409.9|727409.9|728411.5|727411.5|728399.2|727399.2|30
1632929910000|2021-09-29 15:38:30|728410.2|727410.2|728425.3|727425.3|728425.3|727425.3|728405.9|727405.9|19
1632929920000|2021-09-29 15:38:40|728439.7|727439.7|728452.7|727452.7|728940.8|727462.7|728432.7|726940.8|28
1632929930000|2021-09-29 15:38:50|728455.1|727455.1|728473.7|727473.7|728486.1|727486.1|728448.8|727448.8|26
1632929940000|2021-09-29 15:39:00|728474.1|727474.1|728481.2|727481.2|728481.6|727481.6|728470.6|727470.6|24
1632929950000|2021-09-29 15:39:10|728480.1|727480.1|728487.5|727487.5|728513.1|727513.1|728479.4|727479.4|29
1632929960000|2021-09-29 15:39:20|728488.4|727488.4|728581.4|727581.4|729087.6|727584.1|728486.2|727087.6|32
1632929970000|2021-09-29 15:39:30|728581.7|727581.7|728568.9|727568.9|728581.7|727581.7|728568.9|727568.9|28
1632929980000|2021-09-29 15:39:40|728571.6|727571.6|728575.6|727575.6|728575.6|727575.6|728552|727552|29
1632929990000|2021-09-29 15:39:50|728576|727576|728584.3|727584.3|728592.1|727592.1|728574.5|727574.5|26
1632930000000|2021-09-29 15:40:00|728606.4|727606.4|728634|727634|728639.3|727639.3|728593.4|727593.4|31
1632930010000|2021-09-29 15:40:10|728633.3|727633.3|728628.8|727628.8|728636.6|727636.6|728626.1|727626.1|26
1632930020000|2021-09-29 15:40:20|728629.2|727629.2|728641.9|727641.9|728645|727645|728625.7|727625.7|20
1632930030000|2021-09-29 15:40:30|728619|727619|728643.2|727643.2|728643.5|727643.5|728619|727619|16
1632930040000|2021-09-29 15:40:40|728650|727650|728647.5|727647.5|728653.5|727653.5|728638.7|727638.7|17
1632930050000|2021-09-29 15:40:50|728651.4|727651.4|728691.5|727691.5|728694.2|727694.2|728649.4|727649.4|27
1632930060000|2021-09-29 15:41:00|728694|727694|728700|727700|728711|727711|728687.5|727687.5|31
1632930070000|2021-09-29 15:41:10|728702.6|727702.6|728697.2|727697.2|728714.3|727714.3|728697.2|727697.2|16
1632930080000|2021-09-29 15:41:20|728696.8|727696.8|728672.4|727672.4|728698.8|727698.8|728668.4|727668.4|18
1632930090000|2021-09-29 15:41:30|728666.6|727666.6|728665.6|727665.6|728678.2|727678.2|728665.5|727665.5|23
1632930100000|2021-09-29 15:41:40|728665.4|727665.4|728636.8|727636.8|729153.6|727679.6|728636.3|727153.6|28
1632930110000|2021-09-29 15:41:50|728628.2|727628.2|728636.5|727636.5|729120.7|727637.9|728623|727107.6|34
1632930120000|2021-09-29 15:42:00|728639.9|727639.9|728674.5|727674.5|728685.3|727685.3|728638.7|727638.7|32
1632930130000|2021-09-29 15:42:10|728678.4|727678.4|728706.4|727706.4|728716.1|727716.1|728678.4|727678.4|26
1632930140000|2021-09-29 15:42:20|728703.2|727703.2|728701.8|727701.8|728706.4|727706.4|728694.2|727694.2|17
1632930150000|2021-09-29 15:42:30|728698.9|727698.9|728695.2|727695.2|728704.6|727704.6|728670|727670|21
1632930160000|2021-09-29 15:42:40|728690.5|727690.5|728715|727715|728729.1|727729.1|728673.2|727673.2|21
1632930170000|2021-09-29 15:42:50|728715.2|727715.2|728671.2|727671.2|728721.9|727721.9|728666.9|727666.9|27
1632930180000|2021-09-29 15:43:00|728677.3|727677.3|728662.7|727662.7|728682.6|727682.6|728650|727650|29
1632930190000|2021-09-29 15:43:10|728668.8|727668.8|728628.7|727628.7|728668.8|727668.8|728620.8|727620.8|18
1632930200000|2021-09-29 15:43:20|728627.7|727627.7|728628.6|727628.6|728636.1|727636.1|728616.3|727616.3|15
1632930210000|2021-09-29 15:43:30|728627.3|727627.3|728629.8|727629.8|728632|727632|728620.7|727620.7|21
1632930220000|2021-09-29 15:43:40|728630.1|727630.1|728621|727621|728632.7|727632.7|728614.1|727614.1|23
1632930230000|2021-09-29 15:43:50|728622.8|727622.8|728643.6|727643.6|728643.6|727643.6|728620.8|727620.8|25
1632930240000|2021-09-29 15:44:00|728647.8|727647.8|728633.8|727633.8|728647.8|727647.8|728632.2|727632.2|23
1632930250000|2021-09-29 15:44:10|728645.5|727645.5|728617|727617|728645.5|727645.5|728617|727617|24
1632930260000|2021-09-29 15:44:20|728623.2|727623.2|728537.3|727537.3|728623.2|727623.2|728531.4|727531.4|32
1632930270000|2021-09-29 15:44:30|728542.1|727542.1|728549.9|727549.9|728559.7|727559.7|728526.8|727526.8|23
1632930280000|2021-09-29 15:44:40|728551.2|727551.2|728555.1|727555.1|728555.1|727555.1|728545.9|727545.9|15
1632930290000|2021-09-29 15:44:50|728556.1|727556.1|728552|727552|728556.5|727556.5|728550.4|727550.4|15
1632930300000|2021-09-29 15:45:00|728554.8|727554.8|728563.3|727563.3|728563.4|727563.4|728547.8|727547.8|22
1632930310000|2021-09-29 15:45:10|728563.4|727563.4|728464.1|727464.1|728569.8|727569.8|728457.5|727457.5|27
1632930320000|2021-09-29 15:45:20|728466.6|727466.6|728434.8|727434.8|728938.4|727466.6|728417.9|726922|30
1632930330000|2021-09-29 15:45:30|728433.2|727433.2|728389|727389|728900.1|727433.2|728389|726900.1|26
1632930340000|2021-09-29 15:45:40|728389.1|727389.1|728398.6|727398.6|728880.3|727406.7|728353.7|726859.3|23
1632930350000|2021-09-29 15:45:50|728398.5|727398.5|728910.2|726910.2|728911.3|727412.5|728386.4|726904.6|19
1632930360000|2021-09-29 15:46:00|728910.3|726910.3|728378.4|727378.4|728916.6|727414.8|728369.3|726910.3|23
1632930370000|2021-09-29 15:46:10|728375.2|727375.2|728418|727418|728439.7|727439.7|728373.3|727373.3|29
1632930380000|2021-09-29 15:46:20|728419.3|727419.3|728408.3|727408.3|728914.1|727420.7|728397|726900.1|12
1632930390000|2021-09-29 15:46:30|728415.6|727415.6|728361.9|727361.9|728421.8|727421.8|728354.7|727354.7|20
1632930400000|2021-09-29 15:46:40|728325.9|727325.9|728305.1|727305.1|728801.7|727360.2|728300.1|726774.6|28
1632930410000|2021-09-29 15:46:50|728302.3|727302.3|728241.2|727241.2|728309.7|727309.7|728237.2|727237.2|28
1632930420000|2021-09-29 15:47:00|728245.6|727245.6|728179.9|727179.9|728260.1|727260.1|728173.9|727173.9|24
1632930430000|2021-09-29 15:47:10|728183.7|727183.7|728192.6|727192.6|728238.2|727238.2|728176.8|727176.8|31
1632930440000|2021-09-29 15:47:20|728188.7|727188.7|728717.7|726717.7|728726|727226.9|728169|726717|28
1632930450000|2021-09-29 15:47:30|728235|727235|728243.2|727243.2|728725|727247.2|728217.4|726725|21
1632930460000|2021-09-29 15:47:40|728245.7|727245.7|728255.9|727255.9|728753|727272.7|728223.3|726753|28
1632930470000|2021-09-29 15:47:50|728252.4|727252.4|728287.1|727287.1|728291.1|727291.1|728242.6|727242.6|23
1632930480000|2021-09-29 15:48:00|728271.9|727271.9|728313.9|727313.9|728790.9|727318.2|728251.3|726790.9|17
1632930490000|2021-09-29 15:48:10|728314|727314|728329.9|727329.9|728824.9|727330.4|728314|726817.7|20
1632930500000|2021-09-29 15:48:20|728323.7|727323.7|728325.2|727325.2|728337.8|727337.8|728320|727320|16
1632930510000|2021-09-29 15:48:30|728326.8|727326.8|728329.6|727329.6|728336.7|727336.7|728320.5|727320.5|22
1632930520000|2021-09-29 15:48:40|728329.2|727329.2|728309.1|727309.1|728334.1|727334.1|728288.9|727288.9|34
1632930530000|2021-09-29 15:48:50|728317.2|727317.2|728340.6|727340.6|728341.6|727341.6|728314|727314|22
1632930540000|2021-09-29 15:49:00|728330.5|727330.5|728336.4|727336.4|728340|727340|728330.5|727330.5|15
1632930550000|2021-09-29 15:49:10|728338.3|727338.3|728337.8|727337.8|728348|727348|728335.1|727335.1|20
1632930560000|2021-09-29 15:49:20|728343.1|727343.1|728344.7|727344.7|728344.7|727344.7|728331.3|727331.3|12
1632930570000|2021-09-29 15:49:30|728343.8|727343.8|728393.8|727393.8|728404.1|727404.1|728332.7|727332.7|25
1632930580000|2021-09-29 15:49:40|728398.6|727398.6|728398.6|727398.6|728413.6|727413.6|728396.8|727396.8|17
1632930590000|2021-09-29 15:49:50|728401.1|727401.1|728383.8|727383.8|728402|727402|728381|727381|19
1632930600000|2021-09-29 15:50:00|728381.9|727381.9|728383.8|727383.8|728390.6|727390.6|728371.1|727371.1|25
1632930610000|2021-09-29 15:50:10|728383.7|727383.7|728361.1|727361.1|728383.7|727383.7|728359.6|727359.6|25
1632930620000|2021-09-29 15:50:20|728357.5|727357.5|728359.3|727359.3|728359.4|727359.4|728347|727347|20
1632930630000|2021-09-29 15:50:30|728358.1|727358.1|728341.1|727341.1|728358.1|727358.1|728341.1|727341.1|17
1632930640000|2021-09-29 15:50:40|728350.3|727350.3|728348.8|727348.8|728350.3|727350.3|728331.1|727331.1|17
1632930650000|2021-09-29 15:50:50|728351.9|727351.9|728348.7|727348.7|728361|727361|728347|727347|25
1632930660000|2021-09-29 15:51:00|728348.4|727348.4|728343.8|727343.8|728350.3|727350.3|728343.8|727343.8|9
1632930670000|2021-09-29 15:51:10|728343.2|727343.2|728329.2|727329.2|728354.1|727354.1|728318.8|727318.8|17
1632930680000|2021-09-29 15:51:20|728833.7|726833.7|728332.8|727332.8|728833.7|727333.7|728321.7|726818.5|16
1632930690000|2021-09-29 15:51:30|728334.3|727334.3|728340.7|727340.7|728347.5|727347.5|728330.7|727330.7|20
1632930700000|2021-09-29 15:51:40|728341.4|727341.4|728349.9|727349.9|728358.7|727358.7|728341.2|727341.2|15
1632930710000|2021-09-29 15:51:50|728343.8|727343.8|728352.9|727352.9|728354.6|727354.6|728343.8|727343.8|18
1632930720000|2021-09-29 15:52:00|728350.8|727350.8|728362.1|727362.1|728362.1|727362.1|728345.1|727345.1|11
1632930730000|2021-09-29 15:52:10|728362.5|727362.5|728269.1|727269.1|728362.5|727362.5|728251|727251|24
1632930740000|2021-09-29 15:52:20|728268|727268|728272.4|727272.4|728279.4|727279.4|728264.5|727264.5|21
1632930750000|2021-09-29 15:52:30|728271.2|727271.2|728275|727275|728275.9|727275.9|728270.7|727270.7|13
1632930760000|2021-09-29 15:52:40|728275.1|727275.1|728270.8|727270.8|728277.2|727277.2|728270.8|727270.8|11
1632930770000|2021-09-29 15:52:50|728273.8|727273.8|728275|727275|728277.2|727277.2|728269.6|727269.6|15
1632930780000|2021-09-29 15:53:00|728269.8|727269.8|728283.7|727283.7|728294.2|727294.2|728269.8|727269.8|13
1632930790000|2021-09-29 15:53:10|728281.2|727281.2|728302.9|727302.9|728302.9|727302.9|728281.2|727281.2|14
1632930800000|2021-09-29 15:53:20|728301.7|727301.7|728312.6|727312.6|728323.5|727323.5|728301.7|727301.7|27
1632930810000|2021-09-29 15:53:30|728314|727314|728333.6|727333.6|728362.7|727362.7|728314|727314|16
1632930820000|2021-09-29 15:53:40|728337.3|727337.3|728355.7|727355.7|728357.1|727357.1|728337.3|727337.3|17
1632930830000|2021-09-29 15:53:50|728358.5|727358.5|728382.9|727382.9|728384.5|727384.5|728356.1|727356.1|12
1632930840000|2021-09-29 15:54:00|728390.5|727390.5|728436.6|727436.6|728438.6|727438.6|728382.6|727382.6|15
1632930850000|2021-09-29 15:54:10|728437.4|727437.4|728441.3|727441.3|728462.4|727462.4|728433.5|727433.5|10
1632930860000|2021-09-29 15:54:20|728434.6|727434.6|728455.1|727455.1|728455.1|727455.1|728434.6|727434.6|12
1632930870000|2021-09-29 15:54:30|728452.4|727452.4|728485.1|727485.1|728485.1|727485.1|728439.7|727439.7|11
1632930880000|2021-09-29 15:54:40|728484.4|727484.4|728487.8|727487.8|728496.2|727496.2|728480.8|727480.8|15
1632930890000|2021-09-29 15:54:50|728495.9|727495.9|728490.7|727490.7|728507.7|727507.7|728471.6|727471.6|15
1632930900000|2021-09-29 15:55:00|728489|727489|728500.8|727500.8|728500.8|727500.8|728470.1|727470.1|19
1632930910000|2021-09-29 15:55:10|728483.8|727483.8|728469.2|727469.2|728489.2|727489.2|728467.6|727467.6|23
1632930920000|2021-09-29 15:55:20|728479|727479|728518.4|727518.4|729037.8|727528.9|728470.6|727000.3|19
1632930930000|2021-09-29 15:55:30|728535.5|727535.5|728535.8|727535.8|728544.3|727544.3|728525.9|727525.9|19
1632930940000|2021-09-29 15:55:40|728539.3|727539.3|728542.1|727542.1|728544.5|727544.5|728538.3|727538.3|14
1632930950000|2021-09-29 15:55:50|728545.5|727545.5|728539.4|727539.4|728545.5|727545.5|728530|727530|13
1632930960000|2021-09-29 15:56:00|728539.6|727539.6|728531.2|727531.2|728554.4|727554.4|728530|727530|14
1632930970000|2021-09-29 15:56:10|728551.5|727551.5|729036.5|727036.5|729036.5|727558.9|728531.9|727036.5|6
1632930980000|2021-09-29 15:56:20|728521.9|727521.9|728522.9|727522.9|728526.1|727526.1|728512.4|727512.4|12
1632930990000|2021-09-29 15:56:30|728518|727518|728951.6|726951.6|728951.6|727524.7|728427.9|726951.6|22
1632931000000|2021-09-29 15:56:40|728459.9|727459.9|728452.3|727452.3|728972.9|727466.3|728450.9|726961.5|21
1632931010000|2021-09-29 15:56:50|728455.6|727455.6|728537.9|727537.9|728552.1|727552.1|728455.6|727455.6|20
1632931020000|2021-09-29 15:57:00|728533.7|727533.7|728445.7|727445.7|728950.6|727543|728427.4|726946.2|27
1632931030000|2021-09-29 15:57:10|728444.5|727444.5|728450.4|727450.4|728453.4|727453.4|728444.5|727444.5|24
1632931040000|2021-09-29 15:57:20|728451.7|727451.7|728456.4|727456.4|728456.4|727456.4|728442.9|727442.9|15
1632931050000|2021-09-29 15:57:30|728455.1|727455.1|728456.9|727456.9|728460.1|727460.1|728451|727451|10
1632931060000|2021-09-29 15:57:40|728456.1|727456.1|728469.7|727469.7|728473|727473|728453.7|727453.7|17
1632931070000|2021-09-29 15:57:50|728470|727470|728471.3|727471.3|728479.7|727479.7|728463.1|727463.1|18
1632931080000|2021-09-29 15:58:00|728471.8|727471.8|728536.5|727536.5|729035.6|727536.8|728469|726994.7|27
1632931090000|2021-09-29 15:58:10|728541.6|727541.6|728532|727532|728542.4|727542.4|728529.6|727529.6|20
1632931100000|2021-09-29 15:58:20|728532.7|727532.7|728508|727508|728537.3|727537.3|728502.2|727502.2|20
1632931110000|2021-09-29 15:58:30|728510.2|727510.2|728520.2|727520.2|729035.1|727550.5|728507.3|727035.1|22
1632931120000|2021-09-29 15:58:40|728533.5|727533.5|728520.7|727520.7|728542.7|727542.7|728501.7|727501.7|14
1632931130000|2021-09-29 15:58:50|728527.5|727527.5|728552.8|727552.8|728552.8|727552.8|728519.4|727519.4|16
1632931140000|2021-09-29 15:59:00|728551.4|727551.4|728553.7|727553.7|728555.4|727555.4|728519.2|727519.2|20
1632931150000|2021-09-29 15:59:10|728544.2|727544.2|728544.5|727544.5|728551.4|727551.4|728528.3|727528.3|13
1632931160000|2021-09-29 15:59:20|728541.7|727541.7|728527.7|727527.7|728542.8|727542.8|728517.6|727517.6|10
1632931170000|2021-09-29 15:59:30|728525.4|727525.4|728530.9|727530.9|728536.8|727536.8|728525.4|727525.4|8
1632931180000|2021-09-29 15:59:40|728538|727538|728555.6|727555.6|728555.6|727555.6|728532.2|727532.2|23
1632931190000|2021-09-29 15:59:50|728542.3|727542.3|728579.5|727579.5|729079.4|727579.5|728523.9|727074.5|24
1632931200000|2021-09-29 16:00:00|728564.5|727564.5|728585.8|727585.8|728586|727586|728564.5|727564.5|18
1632931210000|2021-09-29 16:00:10|728585.1|727585.1|728448.3|727448.3|728965.6|727585.1|728448.3|726965.6|25
1632931220000|2021-09-29 16:00:20|728454|727454|728357.9|727357.9|728878.5|727454|728357.9|726862.1|28
1632931230000|2021-09-29 16:00:30|728361.6|727361.6|728315.4|727315.4|728854.5|727362.8|728315.4|726832.2|21
1632931240000|2021-09-29 16:00:40|728311.6|727311.6|728307.6|727307.6|728811|727322.8|728304.3|726811|23
1632931250000|2021-09-29 16:00:50|728318.3|727318.3|728305.9|727305.9|728318.3|727318.3|728303.7|727303.7|19
1632931260000|2021-09-29 16:01:00|728307.8|727307.8|728818.1|726818.1|728820.5|727339.7|728307.5|726813.5|17
1632931270000|2021-09-29 16:01:10|728823.4|726823.4|728327.5|727327.5|728824.8|727328.1|728318.3|726823.4|13
1632931280000|2021-09-29 16:01:20|728323.5|727323.5|728322.3|727322.3|728325.5|727325.5|728319.3|727319.3|17
1632931290000|2021-09-29 16:01:30|728820.5|726820.5|728915.4|726915.4|728923.7|727432.5|728315|726812.6|18
1632931300000|2021-09-29 16:01:40|728913.4|726913.4|728902.1|726902.1|728928.5|727421.7|728407|726902.1|22
1632931310000|2021-09-29 16:01:50|728902.3|726902.3|728410.3|727410.3|728913.1|727410.3|728407.2|726900.5|17
1632931320000|2021-09-29 16:02:00|728413.9|727413.9|728403.7|727403.7|728414.9|727414.9|728403.7|727403.7|9
1632931330000|2021-09-29 16:02:10|728416.5|727416.5|728422.9|727422.9|728912.9|727422.9|728407|726905.6|21
1632931340000|2021-09-29 16:02:20|728423.4|727423.4|728415.5|727415.5|728425.4|727425.4|728413.9|727413.9|15
1632931350000|2021-09-29 16:02:30|728906.5|726906.5|728407.5|727407.5|728925.4|727415.7|728407.5|726906.1|9
1632931360000|2021-09-29 16:02:40|728411.5|727411.5|728411|727411|728913.8|727417.6|728407.6|726911|17
1632931370000|2021-09-29 16:02:50|728409.1|727409.1|728913.5|726913.5|728919.1|727409.1|728409.1|726907|17
1632931380000|2021-09-29 16:03:00|728911.1|726911.1|728426.7|727426.7|728925.9|727430.8|728420.9|726907.3|23
1632931390000|2021-09-29 16:03:10|728430.8|727430.8|728575.6|727575.6|729088.5|727594.8|728430.8|727067.7|25
1632931400000|2021-09-29 16:03:20|728574.5|727574.5|728598.3|727598.3|729114.6|727601.7|728574.5|727081|15
1632931410000|2021-09-29 16:03:30|728602.5|727602.5|728592|727592|729103.2|727607.4|728591.5|727103.2|16
1632931420000|2021-09-29 16:03:40|728591.5|727591.5|728583.8|727583.8|728597.2|727597.2|728580.4|727580.4|16
1632931430000|2021-09-29 16:03:50|728584.4|727584.4|729059.3|727059.3|729061.3|727590.8|728558.8|727049|14
1632931440000|2021-09-29 16:04:00|729067.7|727067.7|728566.2|727566.2|729068|727568|728559.3|727061.3|13
1632931450000|2021-09-29 16:04:10|728561.7|727561.7|728527.5|727527.5|728561.7|727561.7|728524.2|727524.2|21
1632931460000|2021-09-29 16:04:20|728534.1|727534.1|729052.5|727052.5|729054.5|727544.7|728532.9|727042.5|15
1632931470000|2021-09-29 16:04:30|729052.3|727052.3|728541.9|727541.9|729055.3|727541.9|728538.5|727049.8|8
1632931480000|2021-09-29 16:04:40|728538.2|727538.2|728579.8|727579.8|728585.1|727585.1|728538.2|727538.2|14
1632931490000|2021-09-29 16:04:50|728580.2|727580.2|728604.6|727604.6|728604.6|727604.6|728578.5|727578.5|16
1632931500000|2021-09-29 16:05:00|728604.9|727604.9|728571.6|727571.6|728604.9|727604.9|728571.6|727571.6|23
1632931510000|2021-09-29 16:05:10|728573.1|727573.1|728588.2|727588.2|728588.3|727588.3|728568.6|727568.6|25
1632931520000|2021-09-29 16:05:20|728570|727570|728574.8|727574.8|728582.3|727582.3|728570|727570|25
1632931530000|2021-09-29 16:05:30|728577.1|727577.1|728596.3|727596.3|728599.2|727599.2|728576.6|727576.6|14
1632931540000|2021-09-29 16:05:40|728598|727598|728624.6|727624.6|728630.1|727630.1|728597.7|727597.7|22
1632931550000|2021-09-29 16:05:50|728626.2|727626.2|728609.6|727609.6|728626.5|727626.5|728600.6|727600.6|22
1632931560000|2021-09-29 16:06:00|728605.5|727605.5|728621|727621|728631.7|727631.7|728605.5|727605.5|24
1632931570000|2021-09-29 16:06:10|728620.7|727620.7|728617.2|727617.2|728622.8|727622.8|728597.8|727597.8|27
1632931580000|2021-09-29 16:06:20|728617.6|727617.6|728620.9|727620.9|728646.7|727646.7|728615.8|727615.8|29
1632931590000|2021-09-29 16:06:30|728622.3|727622.3|728622.9|727622.9|728631.9|727631.9|728610.3|727610.3|24
1632931600000|2021-09-29 16:06:40|728626.2|727626.2|728621.6|727621.6|728626.2|727626.2|728610.7|727610.7|13
1632931610000|2021-09-29 16:06:50|728622.7|727622.7|728606.3|727606.3|728622.7|727622.7|728592.5|727592.5|22
1632931620000|2021-09-29 16:07:00|728606.6|727606.6|728625.8|727625.8|728633.4|727633.4|728602.9|727602.9|26
1632931630000|2021-09-29 16:07:10|728625.7|727625.7|728630.4|727630.4|728632.8|727632.8|728625.7|727625.7|15
1632931640000|2021-09-29 16:07:20|728633.5|727633.5|728667.2|727667.2|728687.8|727687.8|728626.5|727626.5|26
1632931650000|2021-09-29 16:07:30|728667.3|727667.3|728683.8|727683.8|728690|727690|728667.3|727667.3|23
1632931660000|2021-09-29 16:07:40|728687.9|727687.9|728688.8|727688.8|728695.6|727695.6|728685.8|727685.8|21
1632931670000|2021-09-29 16:07:50|728690.8|727690.8|728697.3|727697.3|728697.3|727697.3|728688.8|727688.8|16
1632931680000|2021-09-29 16:08:00|728695.3|727695.3|728699.3|727699.3|728699.9|727699.9|728690.8|727690.8|18
1632931690000|2021-09-29 16:08:10|728691|727691|728683.4|727683.4|728701.9|727701.9|728676.9|727676.9|26
1632931700000|2021-09-29 16:08:20|728683.6|727683.6|728689.7|727689.7|728689.9|727689.9|728681.1|727681.1|18
1632931710000|2021-09-29 16:08:30|728691.9|727691.9|728682.2|727682.2|728697.5|727697.5|728677.2|727677.2|24
1632931720000|2021-09-29 16:08:40|728681.2|727681.2|728684.1|727684.1|728684.8|727684.8|728672.3|727672.3|16
1632931730000|2021-09-29 16:08:50|728687.1|727687.1|728693.6|727693.6|728694.6|727694.6|728687|727687|22
1632931740000|2021-09-29 16:09:00|728691.1|727691.1|728691.2|727691.2|728694.2|727694.2|728685.7|727685.7|19
1632931750000|2021-09-29 16:09:10|728690.6|727690.6|728689.4|727689.4|728690.6|727690.6|728683.5|727683.5|17
1632931760000|2021-09-29 16:09:20|728689.8|727689.8|728720.2|727720.2|728725.8|727725.8|728689.8|727689.8|19
1632931770000|2021-09-29 16:09:30|728720.6|727720.6|728725.6|727725.6|728727.8|727727.8|728720.6|727720.6|13
1632931780000|2021-09-29 16:09:40|728727.3|727727.3|728721.9|727721.9|728728.2|727728.2|728721.1|727721.1|13
1632931790000|2021-09-29 16:09:50|728675.3|727675.3|728746.1|727746.1|729258.7|727786.8|728673.2|727258.7|29
1632931800000|2021-09-29 16:10:00|728752.2|727752.2|728748.2|727748.2|728752.2|727752.2|728748.2|727748.2|6
1632931810000|2021-09-29 16:10:10|728746.6|727746.6|728760.9|727760.9|729261.9|727763.7|728743.8|727260.4|15
1632931820000|2021-09-29 16:10:20|728760.5|727760.5|728757.4|727757.4|728760.5|727760.5|728756.2|727756.2|12
1632931830000|2021-09-29 16:10:30|728759.8|727759.8|728761|727761|728764|727764|728752.7|727752.7|14
1632931840000|2021-09-29 16:10:40|728762|727762|728766.9|727766.9|728774.8|727774.8|728762|727762|23
1632931850000|2021-09-29 16:10:50|728768.3|727768.3|728758.4|727758.4|728768.3|727768.3|728757.5|727757.5|16
1632931860000|2021-09-29 16:11:00|728758.1|727758.1|728858.1|727858.1|728891|727891|728758|727758|30
1632931870000|2021-09-29 16:11:10|728855.6|727855.6|728854.8|727854.8|728864|727864|728843.7|727843.7|16
1632931880000|2021-09-29 16:11:20|728854.4|727854.4|728846.2|727846.2|728858.8|727858.8|728844|727844|13
1632931890000|2021-09-29 16:11:30|728851.4|727851.4|728864.9|727864.9|728879.8|727879.8|728844.4|727844.4|11
1632931900000|2021-09-29 16:11:40|728863.7|727863.7|728866.7|727866.7|728878.1|727878.1|728862.7|727862.7|11
1632931910000|2021-09-29 16:11:50|728879.4|727879.4|728860.9|727860.9|728879.4|727879.4|728855.7|727855.7|31
1632931920000|2021-09-29 16:12:00|728859.4|727859.4|728860|727860|728860.9|727860.9|728853.5|727853.5|24
1632931930000|2021-09-29 16:12:10|728847|727847|728789.8|727789.8|728847|727847|728785.5|727785.5|21
1632931940000|2021-09-29 16:12:20|728790.9|727790.9|728799.4|727799.4|728806.3|727806.3|728789.9|727789.9|19
1632931950000|2021-09-29 16:12:30|728799.1|727799.1|728790.4|727790.4|728799.1|727799.1|728786.8|727786.8|18
1632931960000|2021-09-29 16:12:40|728792.4|727792.4|729345.6|727345.6|729357.6|727837.8|728790.6|727343.7|22
1632931970000|2021-09-29 16:12:50|729346.1|727346.1|729304.7|727304.7|729352.4|727352.4|729297|727297|19
1632931980000|2021-09-29 16:13:00|729310.7|727310.7|729309|727309|729310.7|727310.7|729299.1|727299.1|14
1632931990000|2021-09-29 16:13:10|729312|727312|729309.2|727309.2|729314|727314|729302.8|727302.8|13
1632932000000|2021-09-29 16:13:20|729308.8|727308.8|729309.7|727309.7|729312.1|727312.1|729303.5|727303.5|10
1632932010000|2021-09-29 16:13:30|729303|727303|729302.3|727302.3|729313|727313|729296.3|727296.3|14
1632932020000|2021-09-29 16:13:40|729305.7|727305.7|728790.8|727790.8|729307.9|727803.3|728790.1|727298.1|20
1632932030000|2021-09-29 16:13:50|728795.3|727795.3|728791.5|727791.5|728795.3|727795.3|728783.9|727783.9|15
1632932040000|2021-09-29 16:14:00|728795.2|727795.2|729300.5|727300.5|729306|727795.3|728780.6|727299.3|21
1632932050000|2021-09-29 16:14:10|729298.9|727298.9|728822.4|727822.4|729298.9|727826.4|728785.2|727298.9|16
1632932060000|2021-09-29 16:14:20|728825.5|727825.5|728823.3|727823.3|728831.5|727831.5|728796.6|727796.6|21
1632932070000|2021-09-29 16:14:30|728821.9|727821.9|728796.1|727796.1|729294.3|727821.9|728791.9|727294.3|27
1632932080000|2021-09-29 16:14:40|728792|727792|728792.2|727792.2|728802.6|727802.6|728790|727790|25
1632932090000|2021-09-29 16:14:50|728795.4|727795.4|728781.9|727781.9|728795.4|727795.4|728777|727777|25
1632932100000|2021-09-29 16:15:00|728781.5|727781.5|729330.8|727330.8|729331.8|727833|728781.5|727299.3|23
1632932110000|2021-09-29 16:15:10|729331.7|727331.7|728848.8|727848.8|729331.7|727850.4|728834|727331.7|24
1632932120000|2021-09-29 16:15:20|728850.1|727850.1|728849.4|727849.4|728858.7|727858.7|728847.7|727847.7|23
1632932130000|2021-09-29 16:15:30|728850.4|727850.4|728851.5|727851.5|728853.9|727853.9|728849.3|727849.3|17
1632932140000|2021-09-29 16:15:40|728851.4|727851.4|728847.9|727847.9|728853.4|727853.4|728844.1|727844.1|14
1632932150000|2021-09-29 16:15:50|728843.5|727843.5|728844.1|727844.1|728846.8|727846.8|728841.3|727841.3|18
1632932160000|2021-09-29 16:16:00|728841.6|727841.6|728846.7|727846.7|728847.1|727847.1|728841.6|727841.6|20
1632932170000|2021-09-29 16:16:10|728845|727845|728852.3|727852.3|728852.9|727852.9|728842.3|727842.3|23
1632932180000|2021-09-29 16:16:20|728854.6|727854.6|728847.2|727847.2|729343.3|727854.6|728847|727343.3|14
1632932190000|2021-09-29 16:16:30|728850.5|727850.5|728853.7|727853.7|728853.7|727853.7|728845.2|727845.2|11
1632932200000|2021-09-29 16:16:40|728853.6|727853.6|728899.2|727899.2|728906.7|727906.7|728853.6|727853.6|14
1632932210000|2021-09-29 16:16:50|728894.6|727894.6|728921.2|727921.2|728936.9|727936.9|728894.5|727894.5|30
1632932220000|2021-09-29 16:17:00|728919.5|727919.5|728910.9|727910.9|728923.1|727923.1|728906|727906|29
1632932230000|2021-09-29 16:17:10|728913.7|727913.7|728915.8|727915.8|728917.9|727917.9|728908.5|727908.5|11
1632932240000|2021-09-29 16:17:20|728918.5|727918.5|728976|727976|728980|727980|728918.4|727918.4|17
1632932250000|2021-09-29 16:17:30|728975.1|727975.1|728991.3|727991.3|729494|728000.8|728970.1|727489.5|30
1632932260000|2021-09-29 16:17:40|728989.3|727989.3|728970.1|727970.1|729476.9|727999.5|728968.5|727472.1|27
1632932270000|2021-09-29 16:17:50|728970|727970|728971.2|727971.2|728976.6|727976.6|728970|727970|20
1632932280000|2021-09-29 16:18:00|728967.6|727967.6|728978.5|727978.5|728982.2|727982.2|728967.6|727967.6|17
1632932290000|2021-09-29 16:18:10|728985.3|727985.3|729020.8|728020.8|729515.7|728022.4|728984.5|727489|13
1632932300000|2021-09-29 16:18:20|729602.7|727602.7|729108.6|728108.6|729611.7|728123.2|729067|727602.7|26
1632932310000|2021-09-29 16:18:30|729610.4|727610.4|729614|727614|729619.8|728137.3|729110.7|727610.4|17
1632932320000|2021-09-29 16:18:40|729616.3|727616.3|729098.5|728098.5|729616.3|728113.4|729098.5|727604.2|15
1632932330000|2021-09-29 16:18:50|729096.6|728096.6|729036.9|728036.9|729547.9|728101.5|729036.9|727544.5|19
1632932340000|2021-09-29 16:19:00|729037.8|728037.8|729494.1|727494.1|729494.1|728037.8|728999.4|727494.1|15
1632932350000|2021-09-29 16:19:10|728994.5|727994.5|729531.6|727531.6|729531.6|728027.6|728993|727498.6|20
1632932360000|2021-09-29 16:19:20|729533.7|727533.7|729004.2|728004.2|729533.7|728011.1|729004.2|727502|15
1632932370000|2021-09-29 16:19:30|729004|728004|728981.3|727981.3|729497|728015.2|728980.5|727497|23
1632932380000|2021-09-29 16:19:40|728983.1|727983.1|728978.4|727978.4|728984.7|727984.7|728975.3|727975.3|13
1632932390000|2021-09-29 16:19:50|728979.8|727979.8|729440.4|727440.4|729448.6|727980.6|728931.5|727440.3|24
1632932400000|2021-09-29 16:20:00|729439.8|727439.8|729500.8|727500.8|729516.2|727996.2|728939.9|727436.4|32
1632932410000|2021-09-29 16:20:10|729498.7|727498.7|729003.5|728003.5|729499.1|728007.4|728993.5|727491.7|27
1632932420000|2021-09-29 16:20:20|728999.5|727999.5|729005.8|728005.8|729505.3|728016.9|728996.4|727505.3|31
1632932430000|2021-09-29 16:20:30|729008.6|728008.6|729108|728108|729108.6|728108.6|729005|728005|25
1632932440000|2021-09-29 16:20:40|729107.4|728107.4|729107.2|728107.2|729107.5|728107.5|729102.9|728102.9|10
1632932450000|2021-09-29 16:20:50|729104.6|728104.6|729099.4|728099.4|729106.9|728106.9|729097.1|728097.1|14
1632932460000|2021-09-29 16:21:00|729096.6|728096.6|729057.6|728057.6|729096.6|728096.6|729054.5|728054.5|19
1632932470000|2021-09-29 16:21:10|729552.3|727552.3|729589|727589|729593|728092.3|729077.5|727552.3|21
1632932480000|2021-09-29 16:21:20|729588|727588|729087.1|728087.1|729599.3|728100|729087.1|727588|13
1632932490000|2021-09-29 16:21:30|729091.2|728091.2|729232.3|728232.3|729250.1|728250.1|729091|728091|14
1632932500000|2021-09-29 16:21:40|729233|728233|729235|728235|729254.5|728254.5|729228.3|728228.3|23
1632932510000|2021-09-29 16:21:50|729232.6|728232.6|729230.9|728230.9|729236.7|728236.7|729229.1|728229.1|20
1632932520000|2021-09-29 16:22:00|729228|728228|729216.5|728216.5|729228|728228|729208.1|728208.1|20
1632932530000|2021-09-29 16:22:10|729216.8|728216.8|729212.8|728212.8|729218|728218|729211.9|728211.9|15
1632932540000|2021-09-29 16:22:20|729213.4|728213.4|729210|728210|729227.5|728227.5|729210|728210|18
1632932550000|2021-09-29 16:22:30|729209|728209|729215.4|728215.4|729222.3|728222.3|729194.9|728194.9|15
1632932560000|2021-09-29 16:22:40|729216|728216|729226.6|728226.6|729226.7|728226.7|729214.2|728214.2|15
1632932570000|2021-09-29 16:22:50|729226.7|728226.7|729218|728218|729231.4|728231.4|729214.8|728214.8|18
1632932580000|2021-09-29 16:23:00|729217.8|728217.8|729225.3|728225.3|729226.3|728226.3|729215.2|728215.2|15
1632932590000|2021-09-29 16:23:10|729225.7|728225.7|729222.2|728222.2|729226.1|728226.1|729220.6|728220.6|14
1632932600000|2021-09-29 16:23:20|729221.9|728221.9|729227.7|728227.7|729228.8|728228.8|729213.1|728213.1|22
1632932610000|2021-09-29 16:23:30|729226.7|728226.7|729220.6|728220.6|729226.7|728226.7|729217|728217|13
1632932620000|2021-09-29 16:23:40|729219.5|728219.5|729300.6|728300.6|729318.5|728318.5|729219.5|728219.5|32
1632932630000|2021-09-29 16:23:50|729308.7|728308.7|729320.3|728320.3|729328.8|728328.8|729305.7|728305.7|19
1632932640000|2021-09-29 16:24:00|729335.5|728335.5|729407.2|728407.2|729872.4|728407.2|729329.1|727872.4|29
1632932650000|2021-09-29 16:24:10|729406|728406|729404.6|728404.6|729412.3|728412.3|729394.2|728394.2|28
1632932660000|2021-09-29 16:24:20|729402.2|728402.2|729387.8|728387.8|729404|728404|729385.9|728385.9|20
1632932670000|2021-09-29 16:24:30|729389.4|728389.4|729379.9|728379.9|729886|728394.1|729379.9|727884.7|21
1632932680000|2021-09-29 16:24:40|729380.7|728380.7|729386.1|728386.1|729392.5|728392.5|729379.9|728379.9|23
1632932690000|2021-09-29 16:24:50|729388.1|728388.1|729390.1|728390.1|729393.1|728393.1|729385.4|728385.4|14
1632932700000|2021-09-29 16:25:00|729390|728390|729426.4|728426.4|729428.2|728428.2|729387.9|728387.9|35
1632932710000|2021-09-29 16:25:10|729424.2|728424.2|729457|728457|729457|728457|729424.2|728424.2|22
1632932720000|2021-09-29 16:25:20|729461|728461|729459.1|728459.1|729469.6|728469.6|729458|728458|17
1632932730000|2021-09-29 16:25:30|729459.3|728459.3|729473.5|728473.5|729473.5|728473.5|729454.6|728454.6|18
1632932740000|2021-09-29 16:25:40|729464.3|728464.3|729473.1|728473.1|729476.1|728476.1|729448.8|728448.8|30
1632932750000|2021-09-29 16:25:50|729468.5|728468.5|729441.3|728441.3|729959.1|728476.1|729440.1|727952.5|24
1632932760000|2021-09-29 16:26:00|729395.7|728395.7|729277.1|728277.1|729822.1|728395.7|729274.3|727822.1|30
1632932770000|2021-09-29 16:26:10|729276.8|728276.8|729225.8|728225.8|729281.2|728281.2|729209|728209|34
1632932780000|2021-09-29 16:26:20|729246|728246|729236.9|728236.9|729261.4|728261.4|729227.4|728227.4|28
1632932790000|2021-09-29 16:26:30|729238.7|728238.7|729233.1|728233.1|729238.7|728238.7|729232.4|728232.4|22
1632932800000|2021-09-29 16:26:40|729234.4|728234.4|729142.4|728142.4|729240.1|728240.1|729135.4|728135.4|27
1632932810000|2021-09-29 16:26:50|729141.8|728141.8|729138.1|728138.1|729141.8|728141.8|729132.9|728132.9|23
1632932820000|2021-09-29 16:27:00|729136.4|728136.4|729136.4|728136.4|729143.1|728143.1|729127.7|728127.7|27
1632932830000|2021-09-29 16:27:10|729139.3|728139.3|729156.2|728156.2|729157.4|728157.4|729139.3|728139.3|24
1632932840000|2021-09-29 16:27:20|729161.3|728161.3|729149.4|728149.4|729161.3|728161.3|729140.9|728140.9|27
1632932850000|2021-09-29 16:27:30|729150.7|728150.7|729141.3|728141.3|729158.6|728158.6|729134.1|728134.1|22
1632932860000|2021-09-29 16:27:40|729138.1|728138.1|729137.4|728137.4|729141|728141|729117.5|728117.5|20
1632932870000|2021-09-29 16:27:50|729136.2|728136.2|729024.1|728024.1|729620|728136.2|729024.1|727620|23
1632932880000|2021-09-29 16:28:00|729028.5|728028.5|729037.1|728037.1|729050.6|728050.6|729028.3|728028.3|25
1632932890000|2021-09-29 16:28:10|729039|728039|729044|728044|729046.3|728046.3|729030.4|728030.4|26
1632932900000|2021-09-29 16:28:20|729045.1|728045.1|729039.8|728039.8|729049.5|728049.5|729031.8|728031.8|28
1632932910000|2021-09-29 16:28:30|729039.7|728039.7|729053.5|728053.5|729558.9|728055.6|729026.5|727534.3|26
1632932920000|2021-09-29 16:28:40|729052.1|728052.1|729046.3|728046.3|729547|728052.5|729030.2|727547|14
1632932930000|2021-09-29 16:28:50|729043.9|728043.9|729052.1|728052.1|729058.9|728058.9|729037.8|728037.8|24
1632932940000|2021-09-29 16:29:00|729053.8|728053.8|729080.1|728080.1|729587.2|728087.5|729053.8|727583.3|33
1632932950000|2021-09-29 16:29:10|729079.9|728079.9|729141.5|728141.5|729141.5|728141.5|729078.7|728078.7|16
1632932960000|2021-09-29 16:29:20|729138.7|728138.7|729159.3|728159.3|729163.6|728163.6|729118.9|728118.9|24
1632932970000|2021-09-29 16:29:30|729159.6|728159.6|729152.4|728152.4|729163.6|728163.6|729144.4|728144.4|15
1632932980000|2021-09-29 16:29:40|729149.1|728149.1|729149.5|728149.5|729656.6|728151|729143.7|727649.8|18
1632932990000|2021-09-29 16:29:50|729149|728149|729152.3|728152.3|729153.4|728153.4|729148.4|728148.4|17
1632933000000|2021-09-29 16:30:00|729154.3|728154.3|729153.5|728153.5|729164.6|728164.6|729147.7|728147.7|24
1632933010000|2021-09-29 16:30:10|729154.7|728154.7|729114.9|728114.9|729158.2|728158.2|729106.9|728106.9|22
1632933020000|2021-09-29 16:30:20|729116.4|728116.4|729123.1|728123.1|729123.4|728123.4|729109.7|728109.7|18
1632933030000|2021-09-29 16:30:30|729111.7|728111.7|729115.3|728115.3|729115.5|728115.5|729105.2|728105.2|24
1632933040000|2021-09-29 16:30:40|729117.6|728117.6|729091.8|728091.8|729118.2|728118.2|729086.1|728086.1|21
1632933050000|2021-09-29 16:30:50|729096|728096|729571.1|727571.1|729573|728099.8|729070.6|727567.5|23
1632933060000|2021-09-29 16:31:00|729570.5|727570.5|729578.6|727578.6|729579.1|728066.5|729030|727565.8|22
1632933070000|2021-09-29 16:31:10|729053.2|728053.2|729065.6|728065.6|729559.3|728065.6|729047|727552.2|19
1632933080000|2021-09-29 16:31:20|729063.6|728063.6|729087.8|728087.8|729605|728088|729050.6|727593.3|26
1632933090000|2021-09-29 16:31:30|729081.4|728081.4|729076.9|728076.9|729095|728095|729076.1|728076.1|18
1632933100000|2021-09-29 16:31:40|729077.6|728077.6|729092.7|728092.7|729092.7|728092.7|729068.3|728068.3|23
1632933110000|2021-09-29 16:31:50|729086.5|728086.5|729075.5|728075.5|729580.3|728089.5|729073|727574.5|19
1632933120000|2021-09-29 16:32:00|729077|728077|729076.6|728076.6|729083.8|728083.8|729072.7|728072.7|17
1632933130000|2021-09-29 16:32:10|729070.8|728070.8|729077.7|728077.7|729077.7|728077.7|729070|728070|12
1632933140000|2021-09-29 16:32:20|729080.4|728080.4|729089.9|728089.9|729091.1|728091.1|729075.7|728075.7|14
1632933150000|2021-09-29 16:32:30|729088.6|728088.6|729075.7|728075.7|729093.4|728093.4|729075.7|728075.7|9
1632933160000|2021-09-29 16:32:40|729081.3|728081.3|729081.3|728081.3|729082.4|728082.4|729074.6|728074.6|10
1632933170000|2021-09-29 16:32:50|729083.6|728083.6|729060.1|728060.1|729088.5|728088.5|729059.6|728059.6|16
1632933180000|2021-09-29 16:33:00|729059.6|728059.6|729063.6|728063.6|729066.4|728066.4|729056.3|728056.3|23
1632933190000|2021-09-29 16:33:10|729074.2|728074.2|729095.8|728095.8|729101.4|728101.4|729063.4|728063.4|22
1632933200000|2021-09-29 16:33:20|729104|728104|729098.1|728098.1|729104|728104|729096.3|728096.3|9
1632933210000|2021-09-29 16:33:30|729096.9|728096.9|729090.2|728090.2|729617.9|728125.2|729076.7|727617.9|21
1632933220000|2021-09-29 16:33:40|729090.6|728090.6|729601.8|727601.8|729603.7|728113.9|729090.6|727601.8|12
1632933230000|2021-09-29 16:33:50|729601|727601|729114.2|728114.2|729601|728120.2|729114.2|727601|14
1632933240000|2021-09-29 16:34:00|729112.5|728112.5|729091.8|728091.8|729115.1|728115.1|729081.4|728081.4|17
1632933250000|2021-09-29 16:34:10|729104.1|728104.1|729103|728103|729122.3|728122.3|729096.7|728096.7|17
1632933260000|2021-09-29 16:34:20|729102|728102|729108.8|728108.8|729110.2|728110.2|729102|728102|13
1632933270000|2021-09-29 16:34:30|729111.4|728111.4|729139.8|728139.8|729145.7|728145.7|729110.3|728110.3|17
1632933280000|2021-09-29 16:34:40|729135.3|728135.3|729168.4|728168.4|729168.4|728168.4|729132.6|728132.6|22
1632933290000|2021-09-29 16:34:50|729163.2|728163.2|729156.1|728156.1|729166.4|728166.4|729156.1|728156.1|10
1632933300000|2021-09-29 16:35:00|729162.1|728162.1|729174.8|728174.8|729190.1|728190.1|729159|728159|22
1632933310000|2021-09-29 16:35:10|729175.6|728175.6|729170.1|728170.1|729668|728181.4|729165.8|727668|22
1632933320000|2021-09-29 16:35:20|729171.8|728171.8|729193.5|728193.5|729195.9|728195.9|729171.8|728171.8|14
1632933330000|2021-09-29 16:35:30|729192.7|728192.7|729196.8|728196.8|729709.5|728217.2|729177.1|727709.5|30
1632933340000|2021-09-29 16:35:40|729198.4|728198.4|729296.4|728296.4|729296.4|728296.4|729185.5|728185.5|19
1632933350000|2021-09-29 16:35:50|729297.7|728297.7|729277.6|728277.6|729297.8|728297.8|729254.4|728254.4|20
1632933360000|2021-09-29 16:36:00|729274.3|728274.3|729258.6|728258.6|729765.2|728287.8|729258.6|727765.2|21
1632933370000|2021-09-29 16:36:10|729262.7|728262.7|729246|728246|729262.7|728262.7|729237.5|728237.5|25
1632933380000|2021-09-29 16:36:20|729252|728252|729262.3|728262.3|729269.9|728269.9|729251.7|728251.7|17
1632933390000|2021-09-29 16:36:30|729265.7|728265.7|729301.3|728301.3|729804.7|728305.7|729263|727797.5|18
1632933400000|2021-09-29 16:36:40|729301|728301|729304.6|728304.6|729306.9|728306.9|729301|728301|12
1632933410000|2021-09-29 16:36:50|729304.4|728304.4|729306.8|728306.8|729306.8|728306.8|729303.8|728303.8|14
1632933420000|2021-09-29 16:37:00|729310.4|728310.4|729804.2|727804.2|729804.2|728311.1|729301.4|727804.2|17
1632933430000|2021-09-29 16:37:10|729300.5|728300.5|729290.7|728290.7|729300.7|728300.7|729288.1|728288.1|14
1632933440000|2021-09-29 16:37:20|729291.3|728291.3|729746.4|727746.4|729746.4|728294.3|729241.4|727746.4|20
1632933450000|2021-09-29 16:37:30|729751.8|727751.8|729236.8|728236.8|729758.5|728253.6|729236.8|727751.8|17
1632933460000|2021-09-29 16:37:40|729239|728239|729258.9|728258.9|729258.9|728258.9|729235.5|728235.5|18
1632933470000|2021-09-29 16:37:50|729767.5|727767.5|729264.5|728264.5|729767.5|728273.5|729262.6|727767.5|15
1632933480000|2021-09-29 16:38:00|729264.1|728264.1|729753.5|727753.5|729758.5|728265.6|729256|727752.8|22
1632933490000|2021-09-29 16:38:10|729754.4|727754.4|729773.9|727773.9|729777.5|728275.1|729252.5|727754.4|19
1632933500000|2021-09-29 16:38:20|729776.6|727776.6|729808.9|727808.9|729808.9|728290.5|729290.5|727775|14
1632933510000|2021-09-29 16:38:30|729808.8|727808.8|729318.6|728318.6|729808.8|728338.2|729300.3|727808.8|19
1632933520000|2021-09-29 16:38:40|729319.1|728319.1|729325.4|728325.4|729329.7|728329.7|729318.4|728318.4|19
1632933530000|2021-09-29 16:38:50|729325.1|728325.1|729344.3|728344.3|729350.3|728350.3|729320.5|728320.5|21
1632933540000|2021-09-29 16:39:00|729349.1|728349.1|729351.1|728351.1|729351.1|728351.1|729341.3|728341.3|16
1632933550000|2021-09-29 16:39:10|729352.2|728352.2|729349.4|728349.4|729352.9|728352.9|729343.6|728343.6|18
1632933560000|2021-09-29 16:39:20|729346.8|728346.8|729294.7|728294.7|729349.3|728349.3|729292|728292|26
1632933570000|2021-09-29 16:39:30|729294.2|728294.2|729294.3|728294.3|729301.3|728301.3|729294.2|728294.2|15
1632933580000|2021-09-29 16:39:40|729297.7|728297.7|729246.3|728246.3|729299.1|728299.1|729245.8|728245.8|22
1632933590000|2021-09-29 16:39:50|729246.2|728246.2|729246.2|728246.2|729250.3|728250.3|729243.8|728243.8|24
1632933600000|2021-09-29 16:40:00|729246.5|728246.5|729245.2|728245.2|729260.2|728260.2|729243.7|728243.7|24
1632933610000|2021-09-29 16:40:10|729252.1|728252.1|729252.9|728252.9|729255.1|728255.1|729241.9|728241.9|23
1632933620000|2021-09-29 16:40:20|729253.2|728253.2|729780.9|727780.9|729780.9|728273.9|729253.2|727759|22
1632933630000|2021-09-29 16:40:30|729779.7|727779.7|729773|727773|729783.9|728286.8|729278|727773|17
1632933640000|2021-09-29 16:40:40|729776.1|727776.1|729268.3|728268.3|729782.9|728271.6|729265|727773.6|20
1632933650000|2021-09-29 16:40:50|729269|728269|729359.6|728359.6|729760.7|728363.8|729251.5|727760.7|26
1632933660000|2021-09-29 16:41:00|729360.6|728360.6|729362.3|728362.3|729365.4|728365.4|729357.1|728357.1|24
1632933670000|2021-09-29 16:41:10|729369.5|728369.5|729391.2|728391.2|729391.2|728391.2|729361.9|728361.9|24
1632933680000|2021-09-29 16:41:20|729394.1|728394.1|729403|728403|729403|728403|729394.1|728394.1|10
1632933690000|2021-09-29 16:41:30|729401|728401|729392.4|728392.4|729403.9|728403.9|729392.4|728392.4|14
1632933700000|2021-09-29 16:41:40|729394.7|728394.7|729384.4|728384.4|729399.1|728399.1|729381.3|728381.3|18
1632933710000|2021-09-29 16:41:50|729382.7|728382.7|729367.8|728367.8|729385.5|728385.5|729344.8|728344.8|25
1632933720000|2021-09-29 16:42:00|729370.9|728370.9|729358.3|728358.3|729372.3|728372.3|729355.1|728355.1|20
1632933730000|2021-09-29 16:42:10|729355.5|728355.5|729358.1|728358.1|729359.2|728359.2|729351.1|728351.1|14
1632933740000|2021-09-29 16:42:20|729350.1|728350.1|729283.4|728283.4|729795.3|728354.5|729276.8|727791.5|23
1632933750000|2021-09-29 16:42:30|729280.5|728280.5|729308.4|728308.4|729310.9|728310.9|729274.1|728274.1|29
1632933760000|2021-09-29 16:42:40|729308|728308|729356.2|728356.2|729839.2|728362|729291.3|727839.2|36
1632933770000|2021-09-29 16:42:50|729359.2|728359.2|729365.2|728365.2|729367.5|728367.5|729354.6|728354.6|26
1632933780000|2021-09-29 16:43:00|729370.6|728370.6|729447.2|728447.2|729464.7|728464.7|729370.6|728370.6|30
1632933790000|2021-09-29 16:43:10|729448|728448|729446.9|728446.9|729450.5|728450.5|729443.8|728443.8|29
1632933800000|2021-09-29 16:43:20|729446.7|728446.7|729452.2|728452.2|729957|728467.4|729438.6|727953.5|22
1632933810000|2021-09-29 16:43:30|729458.9|728458.9|729459.7|728459.7|729481.9|728481.9|729454.7|728454.7|15
1632933820000|2021-09-29 16:43:40|729474.3|728474.3|729482.5|728482.5|730006.3|728503.6|729455.1|728000.4|28
1632933830000|2021-09-29 16:43:50|729486.3|728486.3|729487.9|728487.9|730001.4|728506.7|729485|727998.7|22
1632933840000|2021-09-29 16:44:00|729488|728488|729486.7|728486.7|729495.6|728495.6|729483.4|728483.4|16
1632933850000|2021-09-29 16:44:10|729484.3|728484.3|729494.3|728494.3|729497.8|728497.8|729483.4|728483.4|19
1632933860000|2021-09-29 16:44:20|729491.5|728491.5|729490.9|728490.9|729996|728503.9|729486.2|727994.9|17
1632933870000|2021-09-29 16:44:30|729491.6|728491.6|729488.1|728488.1|729496.7|728496.7|729481.8|728481.8|13
1632933880000|2021-09-29 16:44:40|729489.5|728489.5|729475|728475|729489.6|728489.6|729465|728465|14
1632933890000|2021-09-29 16:44:50|729485.5|728485.5|729440.1|728440.1|729945.1|728485.5|729426.7|727932.2|21
1632933900000|2021-09-29 16:45:00|729446.7|728446.7|729486.1|728486.1|729999.7|728489.9|729429.5|727987.7|32
1632933910000|2021-09-29 16:45:10|729481.8|728481.8|729483.9|728483.9|729490.9|728490.9|729478|728478|15
1632933920000|2021-09-29 16:45:20|729481.4|728481.4|729481.3|728481.3|729486.3|728486.3|729469.4|728469.4|17
1632933930000|2021-09-29 16:45:30|729485.4|728485.4|729495.5|728495.5|729516|728516|729478.3|728478.3|14
1632933940000|2021-09-29 16:45:40|729498.1|728498.1|729491.3|728491.3|729505.2|728505.2|729485.2|728485.2|13
1632933950000|2021-09-29 16:45:50|729493.2|728493.2|729491.9|728491.9|729495.7|728495.7|729487.9|728487.9|14
1632933960000|2021-09-29 16:46:00|729496.3|728496.3|729496.1|728496.1|729505|728505|729495.7|728495.7|4
1632933970000|2021-09-29 16:46:10|729494.3|728494.3|729535.9|728535.9|730031.5|728540.4|729491.1|727997|17
1632933980000|2021-09-29 16:46:20|729523.2|728523.2|729515.6|728515.6|729539.4|728539.4|729515.1|728515.1|17
1632933990000|2021-09-29 16:46:30|729514.2|728514.2|729516.6|728516.6|729517|728517|729512.2|728512.2|17
1632934000000|2021-09-29 16:46:40|729515.6|728515.6|729516.8|728516.8|729516.9|728516.9|729510.6|728510.6|17
1632934010000|2021-09-29 16:46:50|729518.3|728518.3|729516.3|728516.3|729518.3|728518.3|729512.8|728512.8|14
1632934020000|2021-09-29 16:47:00|729509.8|728509.8|729492.2|728492.2|729512.7|728512.7|729487.7|728487.7|22
1632934030000|2021-09-29 16:47:10|729489.2|728489.2|729507.1|728507.1|729996|728507.1|729488.2|727992.8|16
1632934040000|2021-09-29 16:47:20|730004.5|728004.5|729477.2|728477.2|730004.5|728477.4|729475.5|727990.6|20
1632934050000|2021-09-29 16:47:30|729478.3|728478.3|729480.7|728480.7|729480.7|728480.7|729477.3|728477.3|7
1632934060000|2021-09-29 16:47:40|729478.4|728478.4|729485.2|728485.2|729485.2|728485.2|729478.4|728478.4|8
1632934070000|2021-09-29 16:47:50|729485.6|728485.6|729494.5|728494.5|729494.5|728494.5|729484.8|728484.8|9
1632934080000|2021-09-29 16:48:00|729493.1|728493.1|729539.7|728539.7|729991.9|728539.7|729491.5|727983.4|17
1632934090000|2021-09-29 16:48:10|729533.2|728533.2|729527.8|728527.8|729539.1|728539.1|729519.3|728519.3|13
1632934100000|2021-09-29 16:48:20|729541.1|728541.1|729529.8|728529.8|729541.1|728541.1|729525.7|728525.7|12
1632934110000|2021-09-29 16:48:30|729530|728530|729524.4|728524.4|729536.1|728536.1|729519.3|728519.3|16
1632934120000|2021-09-29 16:48:40|729529|728529|729524.2|728524.2|729529|728529|729511.8|728511.8|17
1632934130000|2021-09-29 16:48:50|729517.8|728517.8|729508.1|728508.1|729517.8|728517.8|729507.6|728507.6|16
1632934140000|2021-09-29 16:49:00|729508.5|728508.5|729484|728484|729514.4|728514.4|729475|728475|15
1632934150000|2021-09-29 16:49:10|729485.4|728485.4|729469.4|728469.4|729485.4|728485.4|729469.4|728469.4|11
1632934160000|2021-09-29 16:49:20|729471.8|728471.8|729450.8|728450.8|729481.5|728481.5|729441.5|728441.5|17
1632934170000|2021-09-29 16:49:30|729446.3|728446.3|729454.6|728454.6|729454.6|728454.6|729445.6|728445.6|14
1632934180000|2021-09-29 16:49:40|729453.9|728453.9|729439.7|728439.7|729460.1|728460.1|729430.3|728430.3|14
1632934190000|2021-09-29 16:49:50|729428.5|728428.5|729433.2|728433.2|729444.9|728444.9|729428.5|728428.5|16
1632934200000|2021-09-29 16:50:00|729430.7|728430.7|729430.1|728430.1|729438.1|728438.1|729428.6|728428.6|27
1632934210000|2021-09-29 16:50:10|729432.5|728432.5|729448.7|728448.7|729448.7|728448.7|729429.9|728429.9|10
1632934220000|2021-09-29 16:50:20|729446.6|728446.6|729976.6|727976.6|729976.6|728473.1|729442.7|727970.4|21
1632934230000|2021-09-29 16:50:30|729986.2|727986.2|729452.6|728452.6|729987.7|728477.3|729436.2|727986.2|28
1632934240000|2021-09-29 16:50:40|729460.5|728460.5|729442.2|728442.2|729466.8|728466.8|729440.9|728440.9|18
1632934250000|2021-09-29 16:50:50|729425.1|728425.1|729415.3|728415.3|729922.9|728431.9|729400.2|727922.9|26
1632934260000|2021-09-29 16:51:00|729414|728414|729411.9|728411.9|729414|728414|729407.3|728407.3|20
1632934270000|2021-09-29 16:51:10|729409.5|728409.5|729469.4|728469.4|729471|728471|729409.5|728409.5|19
1632934280000|2021-09-29 16:51:20|729466.7|728466.7|729467.7|728467.7|729467.7|728467.7|729462.7|728462.7|11
1632934290000|2021-09-29 16:51:30|729460.9|728460.9|729458.9|728458.9|729463.2|728463.2|729452|728452|23
1632934300000|2021-09-29 16:51:40|729458.2|728458.2|729361.8|728361.8|729878.5|728463.6|729359.9|727878.5|24
1632934310000|2021-09-29 16:51:50|729372.3|728372.3|729259.6|728259.6|729379.2|728379.2|729259.6|728259.6|35
1632934320000|2021-09-29 16:52:00|729262.4|728262.4|729284.5|728284.5|729284.5|728284.5|729259.6|728259.6|26
1632934330000|2021-09-29 16:52:10|729282.5|728282.5|729349.2|728349.2|729351.3|728351.3|729281.7|728281.7|21
1632934340000|2021-09-29 16:52:20|729351|728351|729433.2|728433.2|729901.5|728441|729348.8|727901.5|13
1632934350000|2021-09-29 16:52:30|729437.5|728437.5|729497.4|728497.4|729498.4|728498.4|729437.5|728437.5|19
1632934360000|2021-09-29 16:52:40|729497.2|728497.2|729477.3|728477.3|729981|728500.9|729449|727956.6|24
1632934370000|2021-09-29 16:52:50|729478.2|728478.2|729971.4|727971.4|729973.4|728485.1|729473.9|727955.5|27
1632934380000|2021-09-29 16:53:00|729970|727970|729971.5|727971.5|729977.2|727977.2|729970|727970|9
1632934390000|2021-09-29 16:53:10|729977.2|727977.2|729990.1|727990.1|729990.1|727990.1|729975.9|727975.9|10
1632934400000|2021-09-29 16:53:20|729988.4|727988.4|730017.6|728017.6|730027.3|728523.1|729510.1|727969|20
1632934410000|2021-09-29 16:53:30|730014.3|728014.3|729496.9|728496.9|730016.4|728505.3|729496.9|728004.7|22
1632934420000|2021-09-29 16:53:40|729497.7|728497.7|729526.6|728526.6|730034.8|728534.8|729497.1|728030|19
1632934430000|2021-09-29 16:53:50|729527.6|728527.6|730052.7|728052.7|730069.2|728561.9|729525.1|728037.8|25
1632934440000|2021-09-29 16:54:00|730055.6|728055.6|730055.3|728055.3|730068.9|728068.9|730052.7|728052.7|21
1632934450000|2021-09-29 16:54:10|730061.9|728061.9|730099.7|728099.7|730103.4|728592.6|729529.1|728026.6|24
1632934460000|2021-09-29 16:54:20|730098.4|728098.4|729598.8|728598.8|730101.7|728603.7|729591.6|728098.4|17
1632934470000|2021-09-29 16:54:30|729599.8|728599.8|730096.8|728096.8|730101.4|728601.4|729595.3|728094.7|18
1632934480000|2021-09-29 16:54:40|730094.7|728094.7|729569.3|728569.3|730098.1|728572|729564.9|728068.1|19
1632934490000|2021-09-29 16:54:50|729567.6|728567.6|729613.5|728613.5|730140.7|728653.9|729567.6|728116.1|20
1632934500000|2021-09-29 16:55:00|729620.8|728620.8|730134.2|728134.2|730141.1|728649.1|729620.8|728124.9|9
1632934510000|2021-09-29 16:55:10|730139.9|728139.9|730107.7|728107.7|730142.6|728597.3|729597.3|728085.6|18
1632934520000|2021-09-29 16:55:20|730095.7|728095.7|729611.6|728611.6|730106.2|728620.7|729596.5|728087.4|19
1632934530000|2021-09-29 16:55:30|729612.4|728612.4|730086.5|728086.5|730105.8|728612.5|729589.1|728086.5|16
1632934540000|2021-09-29 16:55:40|730089.1|728089.1|729612.4|728612.4|730089.1|728612.4|729590.7|728086.5|8
1632934550000|2021-09-29 16:55:50|729609.9|728609.9|729603.3|728603.3|729610.1|728610.1|729600|728600|8
1632934560000|2021-09-29 16:56:00|729602.6|728602.6|729602|728602|730099.4|728614.7|729585|728077.5|16
1632934570000|2021-09-29 16:56:10|729592.5|728592.5|729592.7|728592.7|729610|728610|729568.6|728568.6|17
1632934580000|2021-09-29 16:56:20|729592.4|728592.4|729596.5|728596.5|730088.9|728636.4|729583.2|728083.4|14
1632934590000|2021-09-29 16:56:30|730091.3|728091.3|729608.2|728608.2|730108.8|728608.2|729596.8|728091.3|13
1632934600000|2021-09-29 16:56:40|729601.8|728601.8|729588.9|728588.9|729602.3|728602.3|729573.3|728573.3|13
1632934610000|2021-09-29 16:56:50|729591.2|728591.2|730084.5|728084.5|730087|728591.2|729584.6|728081.7|9
1632934620000|2021-09-29 16:57:00|730080|728080|729564.6|728564.6|730087.2|728576.1|729564.6|728067.3|20
1632934630000|2021-09-29 16:57:10|729567.3|728567.3|729584.6|728584.6|729587.6|728587.6|729562.6|728562.6|15
1632934640000|2021-09-29 16:57:20|729567.1|728567.1|730076|728076|730096|728573.1|729567.1|728063.8|15
1632934650000|2021-09-29 16:57:30|730073.4|728073.4|730041.4|728041.4|730100.6|728612.2|729500.8|728038.6|22
1632934660000|2021-09-29 16:57:40|730043.4|728043.4|730080.8|728080.8|730086.2|728086.2|730043.4|728043.4|11
1632934670000|2021-09-29 16:57:50|730073.5|728073.5|730079.1|728079.1|730086.9|728086.9|730073.5|728073.5|8
1632934680000|2021-09-29 16:58:00|730079.2|728079.2|730049.1|728049.1|730081.2|728548.2|729548.2|728049.1|22
1632934690000|2021-09-29 16:58:10|730061.8|728061.8|730079.6|728079.6|730089.5|728570.3|729570.3|728046.6|16
1632934700000|2021-09-29 16:58:20|730087.3|728087.3|730086.1|728086.1|730087.3|728087.3|730080.5|728080.5|10
1632934710000|2021-09-29 16:58:30|730085|728085|730072.9|728072.9|730085.3|728085.3|730055.2|728055.2|21
1632934720000|2021-09-29 16:58:40|730073.1|728073.1|729585.4|728585.4|730099.6|728590.6|729580.4|728073.1|15
1632934730000|2021-09-29 16:58:50|729585.3|728585.3|729588|728588|729588.8|728588.8|729584.1|728584.1|15
1632896680000|2021-09-29 06:24:40|728880.9|726880.9|728899.7|726899.7|728899.7|726899.7|728877.5|726877.5|18
1632896690000|2021-09-29 06:24:50|728907.5|726907.5|728893.6|726893.6|728910.5|726910.5|728890.7|726890.7|15
1632896700000|2021-09-29 06:25:00|728891.3|726891.3|728892.7|726892.7|728896.2|726896.2|728877.3|726877.3|26
1632896710000|2021-09-29 06:25:10|728892.8|726892.8|728932.1|726932.1|728978.6|726978.6|728888.5|726888.5|28
1632896720000|2021-09-29 06:25:20|728933.6|726933.6|728936.7|726936.7|728938|726938|728926.8|726926.8|12
1632896730000|2021-09-29 06:25:30|728920.4|726920.4|728922.2|726922.2|728935|726935|728920.4|726920.4|24
1632896740000|2021-09-29 06:25:40|728922.9|726922.9|728903.9|726903.9|728939.9|726939.9|728903.5|726903.5|24
1632896750000|2021-09-29 06:25:50|728906.5|726906.5|728924|726924|728924|726924|728897.9|726897.9|21
1632896760000|2021-09-29 06:26:00|728919.1|726919.1|728926.9|726926.9|728959.2|726959.2|728913.8|726913.8|25
1632896770000|2021-09-29 06:26:10|728925.1|726925.1|728919.1|726919.1|728933.7|726933.7|728915.5|726915.5|20
1632896780000|2021-09-29 06:26:20|728921.1|726921.1|728936.1|726936.1|728948.5|726948.5|728918|726918|19
1632896790000|2021-09-29 06:26:30|728936.7|726936.7|729152.2|727152.2|729154.2|727154.2|728936.7|726936.7|19
1632896800000|2021-09-29 06:26:40|729141.6|727141.6|729108.8|727108.8|729154.4|727154.4|729093.2|727093.2|22
1632896810000|2021-09-29 06:26:50|729113.4|727113.4|729103|727103|729129.4|727129.4|729093.3|727093.3|24
1632896820000|2021-09-29 06:27:00|729117.6|727117.6|729109.5|727109.5|729119.8|727119.8|729108.6|727108.6|19
1632896830000|2021-09-29 06:27:10|729110.4|727110.4|729116.7|727116.7|729127|727598.4|728577.5|727091.7|22
1632896840000|2021-09-29 06:27:20|729116.3|727116.3|729136.3|727136.3|729144.4|727592|728585.6|727096.9|21
1632896850000|2021-09-29 06:27:30|729131.5|727131.5|729145.4|727145.4|729151|727151|729131.5|727131.5|12
1632896860000|2021-09-29 06:27:40|729145.1|727145.1|729110.2|727110.2|729145.1|727145.1|729108.1|727108.1|14
1632896870000|2021-09-29 06:27:50|729109.2|727109.2|729095.9|727095.9|729114.7|727114.7|729094.7|727094.7|18
1632896880000|2021-09-29 06:28:00|729096|727096|729144|727144|729151|727151|729089.5|727089.5|19
1632896890000|2021-09-29 06:28:10|729137.5|727137.5|729178.3|727178.3|729190.5|727190.5|729111.4|727111.4|30
1632896900000|2021-09-29 06:28:20|729180.4|727180.4|729224.8|727224.8|729234.7|727234.7|729180.4|727180.4|35
1632896910000|2021-09-29 06:28:30|729370.4|727370.4|729263.6|727263.6|729390.5|727390.5|729263.6|727263.6|23
1632896920000|2021-09-29 06:28:40|729260.8|727260.8|729252.2|727252.2|729265.9|727265.9|729226.5|727226.5|33
1632896930000|2021-09-29 06:28:50|729252.6|727252.6|729236.1|727236.1|729259.1|727259.1|729233.4|727233.4|25
1632896940000|2021-09-29 06:29:00|729233.8|727233.8|729177.6|727177.6|729233.8|727233.8|729129.5|727129.5|27
1632896950000|2021-09-29 06:29:10|729177|727177|729178.9|727178.9|729196.1|727196.1|729173|727173|23
1632896960000|2021-09-29 06:29:20|729179.4|727179.4|729172.6|727172.6|729179.4|727179.4|729170|727170|20
1632896970000|2021-09-29 06:29:30|729180.3|727180.3|729096.5|727096.5|729188|727188|729075.4|727075.4|24
1632896980000|2021-09-29 06:29:40|729095.7|727095.7|729110.3|727110.3|729117.9|727117.9|729087.5|727087.5|27
1632896990000|2021-09-29 06:29:50|729112.9|727112.9|729092.3|727092.3|729133.4|727133.4|729092.3|727092.3|24
1632897000000|2021-09-29 06:30:00|729095.9|727095.9|729070.8|727070.8|729135.8|727135.8|729070.8|727070.8|31
1632897010000|2021-09-29 06:30:10|729070.2|727070.2|729076.8|727076.8|729081.5|727081.5|729069.5|727069.5|16
1632897020000|2021-09-29 06:30:20|729075.7|727075.7|729074.3|727074.3|729081.9|727081.9|729074.3|727074.3|12
1632897030000|2021-09-29 06:30:30|729073.6|727073.6|729074.7|727074.7|729081|727081|729069.3|727069.3|19
1632897040000|2021-09-29 06:30:40|729072.9|727072.9|729077.1|727077.1|729083.5|727083.5|729072.7|727072.7|17
1632897050000|2021-09-29 06:30:50|729076.2|727076.2|729082|727082|729092|727092|729073.6|727073.6|21
1632897060000|2021-09-29 06:31:00|729082.7|727082.7|729330.4|727330.4|729335.6|727335.6|729069.9|727069.9|32
1632897070000|2021-09-29 06:31:10|729341.9|727341.9|729374.5|727374.5|729383.4|727383.4|729337.9|727337.9|30
1632897080000|2021-09-29 06:31:20|729379.6|727379.6|729411.9|727411.9|729413.7|727413.7|729379.6|727379.6|27
1632897090000|2021-09-29 06:31:30|729398.8|727398.8|729499.7|727499.7|729525.4|728013.3|729013.3|727398.8|29
1632897100000|2021-09-29 06:31:40|729496.7|727496.7|729493.4|727493.4|729511.5|727511.5|729475.4|727475.4|22
1632897110000|2021-09-29 06:31:50|729475|727475|729491.9|727491.9|729497.5|727497.5|729457|727457|26
1632897120000|2021-09-29 06:32:00|729492.5|727492.5|729489.2|727489.2|729504|727504|729485.7|727485.7|18
1632897130000|2021-09-29 06:32:10|729487.3|727487.3|729427.4|727427.4|729487.3|727487.3|729423.6|727423.6|29
1632897140000|2021-09-29 06:32:20|729423.1|727423.1|729436.9|727436.9|729464.7|727464.7|729419.6|727419.6|21
1632897150000|2021-09-29 06:32:30|729433.6|727433.6|729478.6|727478.6|729493.2|727493.2|729433.6|727433.6|30
1632897160000|2021-09-29 06:32:40|729479.4|727479.4|729466|727466|729484.5|727484.5|729466|727466|18
1632897170000|2021-09-29 06:32:50|729486.1|727486.1|729492.6|727492.6|729528.2|727528.2|729484.9|727484.9|25
1632897180000|2021-09-29 06:33:00|729490.7|727490.7|729495.7|727495.7|729521.9|727521.9|729490.7|727490.7|27
1632897190000|2021-09-29 06:33:10|729516.8|727516.8|729472.1|727472.1|729516.8|727516.8|729468|727468|23
1632897200000|2021-09-29 06:33:20|729466.9|727466.9|729338.8|727338.8|729471.3|727471.3|729330.2|727330.2|32
1632897210000|2021-09-29 06:33:30|729335.1|727335.1|729338.3|727338.3|729357|727357|729308.9|727308.9|27
1632897220000|2021-09-29 06:33:40|729336.3|727336.3|729303.5|727303.5|729347.8|727347.8|729295|727295|27
1632897230000|2021-09-29 06:33:50|729307.8|727307.8|729312.6|727312.6|729314.3|727314.3|729299.9|727299.9|20
1632897240000|2021-09-29 06:34:00|729314.7|727314.7|729360.6|727360.6|729361.8|727361.8|729312.3|727312.3|27
1632897250000|2021-09-29 06:34:10|729364.7|727364.7|729404.9|727404.9|729413.5|727413.5|729364.7|727364.7|25
1632897260000|2021-09-29 06:34:20|729400.6|727400.6|729410.9|727410.9|729417.4|727417.4|729395.3|727395.3|24
1632897270000|2021-09-29 06:34:30|729415.9|727415.9|729435.1|727435.1|729453.7|727453.7|729403.8|727403.8|27
1632897280000|2021-09-29 06:34:40|729428.9|727428.9|729414.3|727414.3|729428.9|727428.9|729393.6|727393.6|26
1632897290000|2021-09-29 06:34:50|729397.8|727397.8|729348.5|727348.5|729408.5|727408.5|729340.9|727340.9|32
1632897300000|2021-09-29 06:35:00|729345.9|727345.9|729351.4|727351.4|729354.7|727354.7|729341.3|727341.3|22
1632897310000|2021-09-29 06:35:10|729348.7|727348.7|729342.8|727342.8|729353.9|727353.9|729342.8|727342.8|20
1632897320000|2021-09-29 06:35:20|729335.2|727335.2|729306.4|727306.4|729343.7|727343.7|729299.9|727299.9|23
1632897330000|2021-09-29 06:35:30|729307.8|727307.8|729260.3|727260.3|729314.5|727314.5|729260.3|727260.3|27
1632897340000|2021-09-29 06:35:40|729283.5|727283.5|729283.3|727283.3|729290.9|727290.9|729276.7|727276.7|12
1632897350000|2021-09-29 06:35:50|729288.6|727288.6|729288|727288|729290.1|727290.1|729278.3|727278.3|11
1632897360000|2021-09-29 06:36:00|729281.6|727281.6|729270.7|727270.7|729281.6|727281.6|729242.9|727242.9|17
1632897370000|2021-09-29 06:36:10|729262.2|727262.2|729214.9|727214.9|729271.5|727271.5|729207.5|727207.5|23
1632897380000|2021-09-29 06:36:20|729211.4|727211.4|729210.3|727210.3|729217.6|727217.6|729205.3|727205.3|18
1632897390000|2021-09-29 06:36:30|729209.8|727209.8|729210.8|727210.8|729214.4|727214.4|729200.6|727200.6|17
1632897400000|2021-09-29 06:36:40|729209.8|727209.8|729209.7|727209.7|729221|727221|729207.9|727207.9|17
1632897410000|2021-09-29 06:36:50|729207.9|727207.9|729220.4|727220.4|729220.4|727220.4|729207.9|727207.9|14
1632897420000|2021-09-29 06:37:00|729221|727221|729226.9|727226.9|729264.8|727264.8|729220.1|727220.1|28
1632897430000|2021-09-29 06:37:10|729234.4|727234.4|729335|727335|729335|727335|729234.4|727234.4|24
1632897440000|2021-09-29 06:37:20|729321.9|727321.9|729298.8|727298.8|729330.7|727330.7|729296|727296|27
1632897450000|2021-09-29 06:37:30|729300.2|727300.2|729323.1|727323.1|729323.1|727323.1|729300.2|727300.2|25
1632897460000|2021-09-29 06:37:40|729324.8|727324.8|729340.5|727340.5|729340.5|727340.5|729323.8|727323.8|15
1632897470000|2021-09-29 06:37:50|729414.4|727414.4|729451.7|727451.7|729462.5|727462.5|729414.4|727414.4|31
1632897480000|2021-09-29 06:38:00|729456.6|727456.6|729440.3|727440.3|729456.6|727456.6|729439.2|727439.2|25
1632897490000|2021-09-29 06:38:10|729441.8|727441.8|729461.5|727461.5|729461.5|727461.5|729437.4|727437.4|22
1632897500000|2021-09-29 06:38:20|729455.7|727455.7|729460.3|727460.3|729463.6|727463.6|729441.3|727441.3|23
1632897510000|2021-09-29 06:38:30|729460.8|727460.8|729448.4|727448.4|729460.8|727460.8|729424.3|727424.3|27
1632897520000|2021-09-29 06:38:40|729449.1|727449.1|729441.6|727441.6|729454.6|727454.6|729435.9|727435.9|26
1632897530000|2021-09-29 06:38:50|729445|727445|729439|727439|729450|727450|729437.1|727437.1|20
1632897540000|2021-09-29 06:39:00|729438|727438|729553|727553|729563.4|728052|729042.8|727429.7|30
1632897550000|2021-09-29 06:39:10|729554.7|727554.7|729485.1|727485.1|729555.8|727555.8|729482.1|727482.1|25
1632897560000|2021-09-29 06:39:20|729482.1|727482.1|729473.4|727473.4|729488.8|727488.8|729471.1|727471.1|20
1632897570000|2021-09-29 06:39:30|729482.1|727482.1|729472.9|727472.9|729498.4|727498.4|729461.3|727461.3|25
1632897580000|2021-09-29 06:39:40|729461.7|727461.7|729456.7|727456.7|729477.9|727477.9|729456.7|727456.7|20
1632897590000|2021-09-29 06:39:50|729459.3|727459.3|729462.3|727462.3|729463.8|727463.8|729457.7|727457.7|18
1632897600000|2021-09-29 06:40:00|729461.3|727461.3|729459.9|727459.9|729482.9|727482.9|729456.5|727456.5|25
1632897610000|2021-09-29 06:40:10|729451.4|727451.4|729466.6|727466.6|729477|727477|729451.4|727451.4|30
1632897620000|2021-09-29 06:40:20|729464.9|727464.9|729464.4|727464.4|729466.4|727466.4|729460.1|727460.1|14
1632897630000|2021-09-29 06:40:30|729466.4|727466.4|729474.1|727474.1|729475.6|727475.6|729452.7|727452.7|22
1632897640000|2021-09-29 06:40:40|729475.8|727475.8|729466|727466|729476.8|727476.8|729460.9|727460.9|25
1632897650000|2021-09-29 06:40:50|729467.1|727467.1|729454.7|727454.7|729473.8|727473.8|729454.7|727454.7|25
1632897660000|2021-09-29 06:41:00|729440|727440|729459.6|727459.6|729473.5|727473.5|729440|727440|28
1632897670000|2021-09-29 06:41:10|729461.3|727461.3|729461.1|727461.1|729470.4|727470.4|729457.6|727457.6|15
1632897680000|2021-09-29 06:41:20|729460.6|727460.6|729449.5|727449.5|729474.5|727474.5|729449.5|727449.5|24
1632897690000|2021-09-29 06:41:30|729449.9|727449.9|729470.1|727470.1|729470.5|727470.5|729447.7|727447.7|20
1632897700000|2021-09-29 06:41:40|729468|727468|729472.6|727472.6|729483.4|727483.4|729447.3|727447.3|22
1632897710000|2021-09-29 06:41:50|729476.6|727476.6|729471.7|727471.7|729482.6|727482.6|729467.9|727467.9|15
1632897720000|2021-09-29 06:42:00|729470.9|727470.9|729452.6|727452.6|729481|727481|729452.6|727452.6|20
1632897730000|2021-09-29 06:42:10|729446.5|727446.5|729453.8|727453.8|729479.1|727479.1|729446.5|727446.5|26
1632897740000|2021-09-29 06:42:20|729453.3|727453.3|729453.2|727453.2|729459.4|727459.4|729449.1|727449.1|14
1632897750000|2021-09-29 06:42:30|729454.1|727454.1|729460.4|727460.4|729469.6|727469.6|729454.1|727454.1|10
1632897760000|2021-09-29 06:42:40|729459.8|727459.8|729468.3|727468.3|729475.6|727475.6|729450.5|727450.5|20
1632897770000|2021-09-29 06:42:50|729458.1|727458.1|729442.8|727442.8|729469.3|727944.7|728935.9|727439.6|22
1632897780000|2021-09-29 06:43:00|729447.6|727447.6|729450.6|727450.6|729488.9|727488.9|729437.2|727437.2|27
1632897790000|2021-09-29 06:43:10|729462|727462|729453.5|727453.5|729462.1|727462.1|729431.3|727431.3|23
1632897800000|2021-09-29 06:43:20|729454|727454|729467.2|727467.2|729474.7|727474.7|729453.8|727453.8|19
1632897810000|2021-09-29 06:43:30|729461.2|727461.2|729458.4|727458.4|729468.7|727468.7|729427.1|727427.1|27
1632897820000|2021-09-29 06:43:40|729458.3|727458.3|729450.4|727450.4|729463.3|727463.3|729423|727423|22
1632897830000|2021-09-29 06:43:50|729443.2|727443.2|729444.9|727444.9|729466.6|727466.6|729440.5|727440.5|25
1632897840000|2021-09-29 06:44:00|729443.2|727443.2|729456.2|727456.2|729466.4|727466.4|729442.4|727442.4|20
1632897850000|2021-09-29 06:44:10|729446.8|727446.8|729443.8|727443.8|729459.3|727459.3|729442.9|727442.9|19
1632897860000|2021-09-29 06:44:20|729448|727448|729472.7|727472.7|729482.9|727482.9|729448|727448|24
1632897870000|2021-09-29 06:44:30|729474.1|727474.1|729371.3|727371.3|729482.6|727482.6|729371.3|727371.3|13
1632897880000|2021-09-29 06:44:40|729356.6|727356.6|729377.8|727377.8|729380.4|727380.4|729356.6|727356.6|19
1632897890000|2021-09-29 06:44:50|729380|727380|729341|727341|729380.3|727380.3|729336.1|727336.1|23
1632897900000|2021-09-29 06:45:00|729350.3|727350.3|729257.3|727257.3|729350.3|727350.3|729244.8|727244.8|37
1632897910000|2021-09-29 06:45:10|729252.2|727252.2|729259.8|727259.8|729261.5|727261.5|729235.4|727235.4|22
1632897920000|2021-09-29 06:45:20|729260.3|727260.3|729266.8|727266.8|729266.9|727266.9|729240|727240|20
1632897930000|2021-09-29 06:45:30|729266.3|727266.3|729262.7|727262.7|729266.6|727266.6|729262.7|727262.7|13
1632897940000|2021-09-29 06:45:40|729263.4|727263.4|729267.2|727267.2|729287.8|727287.8|729241|727241|27
1632897950000|2021-09-29 06:45:50|729266.1|727266.1|729273.7|727273.7|729274.1|727274.1|729260.3|727260.3|17
1632897960000|2021-09-29 06:46:00|729273.6|727273.6|729287.5|727287.5|729287.5|727287.5|729273.6|727273.6|26
1632897970000|2021-09-29 06:46:10|729273|727273|729269.5|727269.5|729287.2|727287.2|729264.2|727264.2|23
1632897980000|2021-09-29 06:46:20|729269.4|727269.4|729258.2|727258.2|729282|727282|729256.5|727256.5|10
1632897990000|2021-09-29 06:46:30|729261|727261|729200.4|727200.4|729265.3|727265.3|729200.4|727200.4|16
1632898000000|2021-09-29 06:46:40|729210.7|727210.7|729214.8|727214.8|729214.8|727214.8|729196.3|727196.3|17
1632898010000|2021-09-29 06:46:50|729213|727213|729216.4|727216.4|729221.1|727221.1|729210.7|727210.7|14
1632898020000|2021-09-29 06:47:00|729218.9|727218.9|729227|727227|729261.7|727261.7|729218.9|727218.9|19
1632898030000|2021-09-29 06:47:10|729203.1|727203.1|729023.4|727023.4|729217.5|727514.9|728487.2|726982|28
1632898040000|2021-09-29 06:47:20|729018.2|727018.2|728483.1|726483.1|729043.8|727043.8|728429.5|726429.5|29
1632898050000|2021-09-29 06:47:30|728477.6|726477.6|728507.7|726507.7|728519.7|727034.7|728034.7|726463.1|35
1632898060000|2021-09-29 06:47:40|728028.6|727028.6|728639.4|726639.4|728645.4|727035.9|728014.7|726493|34
1632898070000|2021-09-29 06:47:50|728644.4|726644.4|728776|726776|728782.4|726782.4|728644.4|726644.4|32
1632898080000|2021-09-29 06:48:00|728802.4|726802.4|728894.3|726894.3|728906.6|726906.6|728779.7|726779.7|35
1632898090000|2021-09-29 06:48:10|728905.8|726905.8|728877.8|726877.8|728909.8|726909.8|728857.8|726857.8|32
1632898100000|2021-09-29 06:48:20|728886.9|726886.9|728855.5|726855.5|728886.9|726886.9|728846.7|726846.7|23
1632898110000|2021-09-29 06:48:30|728849.4|726849.4|728816.4|726816.4|728865.7|726865.7|728806.8|726806.8|27
1632898120000|2021-09-29 06:48:40|728818|726818|728753.2|726753.2|728818|726818|728745.1|726745.1|25
1632898130000|2021-09-29 06:48:50|728766.1|726766.1|728823.5|726823.5|728833.6|726833.6|728757.5|726757.5|27
1632898140000|2021-09-29 06:49:00|728831.5|726831.5|728844.1|726844.1|728863.1|726863.1|728811.5|726811.5|24
1632898150000|2021-09-29 06:49:10|728842.1|726842.1|728831.4|726831.4|728842.1|726842.1|728826.7|726826.7|22
1632898160000|2021-09-29 06:49:20|728818|726818|728859|726859|728872.8|726872.8|728810|726810|28
1632898170000|2021-09-29 06:49:30|728867.3|726867.3|728859.2|726859.2|728901.4|726901.4|728854|726854|23
1632898180000|2021-09-29 06:49:40|728858.5|726858.5|728891.6|726891.6|728909.1|726909.1|728846.3|726846.3|29
1632898190000|2021-09-29 06:49:50|728862.7|726862.7|728864.8|726864.8|728866.2|726866.2|728850.9|726850.9|18
1632898200000|2021-09-29 06:50:00|728868.1|726868.1|728835|726835|728870.7|726870.7|728807.2|726807.2|25
1632898210000|2021-09-29 06:50:10|728829.9|726829.9|728874.4|726874.4|728876.5|726876.5|728829.9|726829.9|30
1632898220000|2021-09-29 06:50:20|728862.5|726862.5|728835.9|726835.9|728872.3|726872.3|728807.7|726807.7|22
1632898230000|2021-09-29 06:50:30|728849.4|726849.4|728898.5|726898.5|728933.9|726933.9|728848.7|726848.7|27
1632898240000|2021-09-29 06:50:40|728900.9|726900.9|728905.6|726905.6|728905.6|726905.6|728866.7|726866.7|29
1632898250000|2021-09-29 06:50:50|728905.5|726905.5|728915.2|726915.2|728917.1|726917.1|728898.7|726898.7|17
1632898260000|2021-09-29 06:51:00|728915.7|726915.7|728919|726919|728945.4|726945.4|728901.5|726901.5|29
1632898270000|2021-09-29 06:51:10|728898.5|726898.5|728877.6|726877.6|728898.5|726898.5|728855.9|726855.9|26
1632898280000|2021-09-29 06:51:20|728888.7|726888.7|728891|726891|728891.9|726891.9|728877.2|726877.2|14
1632898290000|2021-09-29 06:51:30|728889.5|726889.5|728879.2|726879.2|728893.9|726893.9|728872.9|726872.9|11
1632898300000|2021-09-29 06:51:40|728874.1|726874.1|728878|726878|728897|726897|728874|726874|17
1632898310000|2021-09-29 06:51:50|728876.8|726876.8|728785.8|726785.8|728881|726881|728785.8|726785.8|24
1632898320000|2021-09-29 06:52:00|728778.2|726778.2|728789.4|726789.4|728833.5|726833.5|728773.3|726773.3|35
1632898330000|2021-09-29 06:52:10|728798.7|726798.7|728732.9|726732.9|728798.7|726798.7|728712.5|726712.5|29
1632898340000|2021-09-29 06:52:20|728739.4|726739.4|728745.3|726745.3|728770.4|726770.4|728725.2|726725.2|23
1632898350000|2021-09-29 06:52:30|728747.5|726747.5|728703.9|726703.9|728752.9|726752.9|728677.1|726677.1|22
1632898360000|2021-09-29 06:52:40|728707|726707|728720.6|726720.6|728761|726761|728693.6|726693.6|23
1632898370000|2021-09-29 06:52:50|728736.2|726736.2|728735.3|726735.3|728736.2|726736.2|728720.9|726720.9|27
1632898380000|2021-09-29 06:53:00|728725.5|726725.5|728666.7|726666.7|728744.3|726744.3|728656.9|726656.9|27
1632898390000|2021-09-29 06:53:10|728663|726663|728654.4|726654.4|728665.5|726665.5|728647.4|726647.4|15
1632898400000|2021-09-29 06:53:20|728663.7|726663.7|728570.3|726570.3|728663.7|726663.7|728561.5|726561.5|29
1632898410000|2021-09-29 06:53:30|728556.7|726556.7|728623|726623|728628.1|726628.1|728538.8|726538.8|28
1632898420000|2021-09-29 06:53:40|728630.8|726630.8|728748.7|726748.7|728797.2|726797.2|728608.9|726608.9|36
1632898430000|2021-09-29 06:53:50|728748.5|726748.5|728802.7|726802.7|728818.5|726818.5|728745.2|726745.2|29
1632898440000|2021-09-29 06:54:00|728797|726797|728828|726828|728844.6|726844.6|728797|726797|22
1632898450000|2021-09-29 06:54:10|728833.6|726833.6|728852.8|726852.8|728871.2|727352.2|728341.7|726810.9|30
1632898460000|2021-09-29 06:54:20|728833.3|726833.3|728821.3|726821.3|728851.1|726851.1|728803.9|726803.9|27
1632898470000|2021-09-29 06:54:30|728837|726837|728832.8|726832.8|728889.5|726889.5|728817.5|726817.5|15
1632898480000|2021-09-29 06:54:40|728845.4|726845.4|728782.9|726782.9|728897.9|726897.9|728768|726768|25
1632898490000|2021-09-29 06:54:50|728779.2|726779.2|728789.2|726789.2|728791.7|726791.7|728779.2|726779.2|20
1632898500000|2021-09-29 06:55:00|728786.7|726786.7|728794.6|726794.6|728803.6|726803.6|728782.6|726782.6|28
1632898510000|2021-09-29 06:55:10|728794.5|726794.5|728781.1|726781.1|728794.5|726794.5|728778|726778|28
1632898520000|2021-09-29 06:55:20|728782|726782|728766.3|726766.3|728785.8|726785.8|728760.2|726760.2|22
1632898530000|2021-09-29 06:55:30|728755.7|726755.7|728755.2|726755.2|728775.9|726775.9|728752.4|726752.4|16
1632898540000|2021-09-29 06:55:40|728757.4|726757.4|728791.1|726791.1|728791.1|726791.1|728756.5|726756.5|23
1632898550000|2021-09-29 06:55:50|728805.4|726805.4|728784.6|726784.6|728805.4|726805.4|728776.4|726776.4|25
1632898560000|2021-09-29 06:56:00|728790.3|726790.3|728781.6|726781.6|728807.4|726807.4|728781.6|726781.6|32
1632898570000|2021-09-29 06:56:10|728794.8|726794.8|728800.9|726800.9|728805.7|726805.7|728793.5|726793.5|23
1632898580000|2021-09-29 06:56:20|728805.3|726805.3|728791.8|726791.8|728805.3|726805.3|728778.4|726778.4|28
1632898590000|2021-09-29 06:56:30|728800|726800|728279.9|727279.9|728801.2|727294.1|728279.9|726785|25
1632898600000|2021-09-29 06:56:40|728282|727282|728785.1|726785.1|728785.1|727292.6|728265.1|726785.1|10
1632898610000|2021-09-29 06:56:50|728798.3|726798.3|728786.4|726786.4|728798.3|726798.3|728779.7|726779.7|27
1632898620000|2021-09-29 06:57:00|728786.5|726786.5|728782.7|726782.7|728791.3|726791.3|728772.1|726772.1|24
1632898630000|2021-09-29 06:57:10|728780.9|726780.9|728788.6|726788.6|728789.1|726789.1|728773.4|726773.4|10
1632898640000|2021-09-29 06:57:20|728790.4|726790.4|728791.5|726791.5|728800.9|726800.9|728780.7|726780.7|21
1632898650000|2021-09-29 06:57:30|728741.1|726741.1|728785.8|726785.8|728793|726793|728725.7|726725.7|32
1632898660000|2021-09-29 06:57:40|728782.9|726782.9|728734.2|726734.2|728789.1|726789.1|728729.7|726729.7|28
1632898670000|2021-09-29 06:57:50|728741.8|726741.8|728784.1|726784.1|728786.9|726786.9|728740.7|726740.7|39
1632898680000|2021-09-29 06:58:00|728781.4|726781.4|728808.8|726808.8|728811.4|727297.9|728294.1|726765.8|37
1632898690000|2021-09-29 06:58:10|728807.4|726807.4|728917.4|726917.4|728918.8|727340.8|728316.6|726806.1|35
1632898700000|2021-09-29 06:58:20|728919.3|726919.3|728915.8|726915.8|728926.1|726926.1|728912.7|726912.7|32
1632898710000|2021-09-29 06:58:30|728916.1|726916.1|728933|726933|728945.2|726945.2|728916.1|726916.1|22
1632898720000|2021-09-29 06:58:40|728930.8|726930.8|728905.2|726905.2|728937.1|726937.1|728886|726886|30
1632898730000|2021-09-29 06:58:50|728905|726905|728901|726901|728912.2|726912.2|728898.8|726898.8|30
1632898740000|2021-09-29 06:59:00|728896.6|726896.6|728900.4|726900.4|728915.9|726915.9|728895.7|726895.7|21
1632898750000|2021-09-29 06:59:10|728908.4|726908.4|728899.7|726899.7|728913.8|726913.8|728876.5|726876.5|27
1632898760000|2021-09-29 06:59:20|728897.3|726897.3|728934.8|726934.8|728934.8|726934.8|728889.6|726889.6|23
1632898770000|2021-09-29 06:59:30|728946.6|726946.6|728989.2|726989.2|729000.6|727000.6|728929.9|726929.9|28
1632898780000|2021-09-29 06:59:40|728989.6|726989.6|728899.2|726899.2|728997.2|726997.2|728882.8|726882.8|35
1632898790000|2021-09-29 06:59:50|728898.2|726898.2|728887.8|726887.8|728899.7|726899.7|728868.8|726868.8|26
1632898800000|2021-09-29 07:00:00|728876.2|726876.2|728757.2|726757.2|728876.2|726876.2|728738.6|726738.6|39
1632898810000|2021-09-29 07:00:10|728749.2|726749.2|728811.1|726811.1|728828.9|726828.9|728745.3|726745.3|37
1632898820000|2021-09-29 07:00:20|728813.6|726813.6|728429.3|727429.3|728923.9|727438.8|728380.5|726808|40
1632898830000|2021-09-29 07:00:30|728422.3|727422.3|728922.9|726922.9|728941.3|727425.4|728384.9|726908.2|39
1632898840000|2021-09-29 07:00:40|728919.3|726919.3|728896.4|726896.4|728942.6|726942.6|728890.9|726890.9|34
1632898850000|2021-09-29 07:00:50|728902.4|726902.4|728684.7|726684.7|728904.2|727390.6|728343|726684.1|35
1632898860000|2021-09-29 07:01:00|728658.6|726658.6|728687|726687|728706.9|727196.3|728152.5|726657.7|40
1632898870000|2021-09-29 07:01:10|728695.9|726695.9|728396.7|727396.7|728890.2|727403|728206.8|726695.9|39
1632898880000|2021-09-29 07:01:20|728385|727385|728383.4|727383.4|728431.1|727431.1|728382.1|727382.1|39
1632898890000|2021-09-29 07:01:30|728378.6|727378.6|728955.6|726955.6|728966.9|727447.4|728367.5|726901.3|34
1632898900000|2021-09-29 07:01:40|728993.7|726993.7|728830.1|726830.1|729049.6|727539.4|728303.9|726796.5|39
1632898910000|2021-09-29 07:01:50|728847.5|726847.5|728879.4|726879.4|728906.3|726906.3|728843.6|726843.6|39
1632898920000|2021-09-29 07:02:00|728871.5|726871.5|728938.8|726938.8|728967.4|727466.4|728466.4|726871.5|35
1632898930000|2021-09-29 07:02:10|728937.7|726937.7|728406.7|727406.7|728979|727414.3|728402.1|726916.2|38
1632898940000|2021-09-29 07:02:20|728413.4|727413.4|728955|726955|728955.7|727449.8|728405.8|726918.8|39
1632898950000|2021-09-29 07:02:30|728430.4|727430.4|728498.2|727498.2|729010.9|727510.6|728430.4|726958.6|38
1632898960000|2021-09-29 07:02:40|728500.8|727500.8|729004.1|727004.1|729012|727517.6|728490.5|726996.8|34
1632898970000|2021-09-29 07:02:50|728998.1|726998.1|728353.5|727353.5|728998.1|727412.7|728321.5|726838|38
1632898980000|2021-09-29 07:03:00|728342.6|727342.6|728658|726658|728831.8|727342.6|728150.7|726632.3|35
1632898990000|2021-09-29 07:03:10|728654.6|726654.6|728829.5|726829.5|728837.6|727162.5|728162.5|726647.2|38
1632899000000|2021-09-29 07:03:20|728843.3|726843.3|728804.6|726804.6|728849.5|727321.1|728321.1|726721.1|39
1632899010000|2021-09-29 07:03:30|728819.8|726819.8|728903.1|726903.1|728925.5|726925.5|728806.8|726806.8|39
1632899020000|2021-09-29 07:03:40|728913.7|726913.7|728928.5|726928.5|728933.3|726933.3|728875.4|726875.4|36
1632899030000|2021-09-29 07:03:50|728929.7|726929.7|729027.9|727027.9|729034.2|727034.2|728912.4|726912.4|35
1632899040000|2021-09-29 07:04:00|729033.1|727033.1|729132.9|727132.9|729132.9|727132.9|729032.5|727032.5|40
1632899050000|2021-09-29 07:04:10|729137.3|727137.3|729182.3|727182.3|729189.4|727676.2|728661.9|727137.3|30
1632899060000|2021-09-29 07:04:20|729175.3|727175.3|729203.1|727203.1|729208.3|727208.3|729144.6|727144.6|37
1632899070000|2021-09-29 07:04:30|729208.2|727208.2|729297.3|727297.3|729316.9|727783.6|728712.7|727204.8|38
1632899080000|2021-09-29 07:04:40|729303.5|727303.5|728748.7|727748.7|729318.5|727798.6|728738.7|727213.3|35
1632899090000|2021-09-29 07:04:50|729265.5|727265.5|729364.5|727364.5|729374.1|727872.8|728803.8|727265.5|40
1632899100000|2021-09-29 07:05:00|729369.5|727369.5|728842.6|727842.6|729376.1|727874.4|728826.1|727358|34
1632899110000|2021-09-29 07:05:10|728846.5|727846.5|728830.8|727830.8|728869.1|727869.1|728828.6|727828.6|34
1632899120000|2021-09-29 07:05:20|728833.6|727833.6|728706.4|727706.4|729304.9|727834.7|728690|727190.3|38
1632899130000|2021-09-29 07:05:30|728707.9|727707.9|729263.3|727263.3|729266.4|727778.6|728703.3|727248.2|39
1632899140000|2021-09-29 07:05:40|729250.1|727250.1|728689.1|727689.1|729250.4|727745.2|728674.2|727239.3|35
1632899150000|2021-09-29 07:05:50|728688.4|727688.4|728591.9|727591.9|729145|727688.4|728583|727118.4|36
1632899160000|2021-09-29 07:06:00|728592.1|727592.1|728749.8|727749.8|729157.5|727756|728560.8|727153.1|38
1632899170000|2021-09-29 07:06:10|728746.8|727746.8|728747.8|727747.8|728783.2|727783.2|728682.6|727682.6|31
1632899180000|2021-09-29 07:06:20|728778.4|727778.4|728710.2|727710.2|729273.7|727810.2|728703.8|727202.3|38
1632899190000|2021-09-29 07:06:30|728696.4|727696.4|728711.1|727711.1|728724.8|727724.8|728666.4|727666.4|38
1632899200000|2021-09-29 07:06:40|728708.8|727708.8|728874.4|727874.4|728925.8|727925.8|728690.6|727690.6|39
1632899210000|2021-09-29 07:06:50|728868.4|727868.4|728961.5|727961.5|728962.5|727962.5|728868.4|727868.4|38
1632899220000|2021-09-29 07:07:00|728962.9|727962.9|729011.4|728011.4|729482.2|728011.9|728962.9|727482.2|39
1632899230000|2021-09-29 07:07:10|729007.3|728007.3|729024|728024|729024|728024|728998.5|727998.5|32
1632899240000|2021-09-29 07:07:20|729020.6|728020.6|728933.3|727933.3|729027.2|728027.2|728933.3|727933.3|34
1632899250000|2021-09-29 07:07:30|728930.5|727930.5|728817.5|727817.5|729327|727930.5|728790.5|727317.8|39
1632899260000|2021-09-29 07:07:40|728815.5|727815.5|728826.8|727826.8|728846.9|727846.9|728812.5|727812.5|33
1632899270000|2021-09-29 07:07:50|728856.5|727856.5|728873.1|727873.1|728886.5|727886.5|728856.5|727856.5|32
1632899280000|2021-09-29 07:08:00|728870.8|727870.8|729306.7|727306.7|729308.9|727873.4|728785|727306.7|32
1632899290000|2021-09-29 07:08:10|729301.8|727301.8|728782.7|727782.7|729306.2|727795.7|728778.2|727301.8|35
1632899300000|2021-09-29 07:08:20|728783.7|727783.7|728745.3|727745.3|729209.1|727783.7|728699.4|727209.1|35
1632899310000|2021-09-29 07:08:30|728741.9|727741.9|728731.2|727731.2|728758.1|727758.1|728721.6|727721.6|35
1632899320000|2021-09-29 07:08:40|728729|727729|728657.4|727657.4|729159.2|727729|728645|727154.5|34
1632899330000|2021-09-29 07:08:50|728658.7|727658.7|728712.9|727712.9|729158.7|727726.7|728613.7|727125.3|33
1632899340000|2021-09-29 07:09:00|728704.4|727704.4|728508|727508|729075.8|727704.4|728493.1|726993.8|38
1632899350000|2021-09-29 07:09:10|728512.1|727512.1|728569.2|727569.2|728569.2|727569.2|728512.1|727512.1|33
1632899360000|2021-09-29 07:09:20|728571.4|727571.4|728655.9|727655.9|729106.7|727682.8|728555.5|727106.7|30
1632899370000|2021-09-29 07:09:30|728669.3|727669.3|728641.8|727641.8|729174.6|727680.5|728640.4|727167.2|33
1632899380000|2021-09-29 07:09:40|728638|727638|728591.7|727591.7|729115|727638|728591.4|727096.9|33
1632899390000|2021-09-29 07:09:50|728598.7|727598.7|728554.4|727554.4|728614.4|727614.4|728554.4|727554.4|34
1632899400000|2021-09-29 07:10:00|728565.6|727565.6|728492.3|727492.3|729049.4|727565.6|728460.1|727017.8|36
1632899410000|2021-09-29 07:10:10|728487.9|727487.9|728496.2|727496.2|729033.6|727548.9|728483.8|726995.7|40
1632899420000|2021-09-29 07:10:20|728495.4|727495.4|728606.4|727606.4|729099.1|727606.4|728445.5|727091|35
1632899430000|2021-09-29 07:10:30|728620.5|727620.5|728543.3|727543.3|728660|727660|728543.3|727543.3|31
1632899440000|2021-09-29 07:10:40|728542.8|727542.8|728491.6|727491.6|729038.5|727547.2|728434.6|727038.5|33
1632899450000|2021-09-29 07:10:50|728477.6|727477.6|728507.2|727507.2|728998.3|727530.5|728477.6|726982|38
1632899460000|2021-09-29 07:11:00|728478.5|727478.5|728547.3|727547.3|728980.5|727570.7|728475|726980.5|36
1632899470000|2021-09-29 07:11:10|728546.9|727546.9|728581.1|727581.1|728591.1|727591.1|728524.6|727524.6|33
1632899480000|2021-09-29 07:11:20|728607.5|727607.5|728664.5|727664.5|728674.6|727674.6|728604.6|727604.6|35
1632899490000|2021-09-29 07:11:30|728659.4|727659.4|728663.4|727663.4|729141.7|727674.8|728640.9|727141.7|29
1632899500000|2021-09-29 07:11:40|728661|727661|729179.5|727179.5|729180.6|727700|728656.3|727175.4|35
1632899510000|2021-09-29 07:11:50|728683.3|727683.3|728695.7|727695.7|728712.2|727712.2|728635.5|727635.5|24
1632899520000|2021-09-29 07:12:00|728698.1|727698.1|728656|727656|728698.1|727698.1|728634.2|727634.2|36
1632899530000|2021-09-29 07:12:10|728673|727673|729199.9|727199.9|729209.2|727711|728666.5|727170.7|37
1632899540000|2021-09-29 07:12:20|728699.3|727699.3|728679.4|727679.4|728702.6|727702.6|728676.6|727676.6|26
1632899550000|2021-09-29 07:12:30|728677.5|727677.5|728617.8|727617.8|729127.5|727677.5|728589.9|727127.5|32
1632899560000|2021-09-29 07:12:40|728618.7|727618.7|728669.8|727669.8|728693.9|727693.9|728591.3|727591.3|38
1632899570000|2021-09-29 07:12:50|728669.2|727669.2|728675.3|727675.3|728726.2|727726.2|728650.9|727650.9|32
1632899580000|2021-09-29 07:13:00|728671|727671|728675.2|727675.2|729157.4|727675.2|728646.3|727140.5|32
1632899590000|2021-09-29 07:13:10|729185.7|727185.7|728665.4|727665.4|729186.8|727682.2|728645.6|727161.3|36
1632899600000|2021-09-29 07:13:20|728678.3|727678.3|728600|727600|728683|727683|728588.7|727588.7|33
1632899610000|2021-09-29 07:13:30|728580.2|727580.2|728499.8|727499.8|728580.2|727580.2|728480.5|727480.5|40
1632899620000|2021-09-29 07:13:40|728504.6|727504.6|728568.9|727568.9|728568.9|727568.9|728496.6|727496.6|33
1632899630000|2021-09-29 07:13:50|728571.9|727571.9|728595.5|727595.5|728603.5|727603.5|728545.4|727545.4|36
1632899640000|2021-09-29 07:14:00|728622.9|727622.9|728652.3|727652.3|728652.3|727652.3|728598.3|727598.3|32
1632899650000|2021-09-29 07:14:10|728636.7|727636.7|728666.9|727666.9|728687.8|727687.8|728635.2|727635.2|35
1632899660000|2021-09-29 07:14:20|728662.6|727662.6|728733.6|727733.6|728779.5|727779.5|728662.6|727662.6|36
1632899670000|2021-09-29 07:14:30|728757.8|727757.8|728748.4|727748.4|728810.7|727810.7|728740.6|727740.6|36
1632899680000|2021-09-29 07:14:40|728761.1|727761.1|728738.1|727738.1|729239.5|727769.2|728728.9|727239|33
1632899690000|2021-09-29 07:14:50|728746.1|727746.1|728790|727790|728831.4|727831.4|728743|727743|35
1632899700000|2021-09-29 07:15:00|728755.5|727755.5|729248.4|727248.4|729261.4|727760.1|728720.5|727246.5|34
1632899710000|2021-09-29 07:15:10|728722.9|727722.9|728728|727728|729255|727750|728721|727230.5|29
1632899720000|2021-09-29 07:15:20|728720|727720|728733.5|727733.5|729249.7|727743.3|728720|727227.4|30
1632899730000|2021-09-29 07:15:30|728730.1|727730.1|729355.4|727355.4|729355.4|727838.2|728730.1|727250.4|34
1632899740000|2021-09-29 07:15:40|729335.5|727335.5|728819.9|727819.9|729335.5|727829.2|728795.2|727320.4|34
1632899750000|2021-09-29 07:15:50|728821|727821|728820.4|727820.4|728830.8|727830.8|728795.6|727795.6|32
1632899760000|2021-09-29 07:16:00|728814.7|727814.7|729301.1|727301.1|729338.1|727850.5|728812.3|727301.1|29
1632899770000|2021-09-29 07:16:10|729310.2|727310.2|728834.4|727834.4|729318.3|727848|728818.5|727310.2|30
1632899780000|2021-09-29 07:16:20|728836.3|727836.3|728890.1|727890.1|728895.2|727895.2|728836.3|727836.3|33
1632899790000|2021-09-29 07:16:30|728892.1|727892.1|728908.1|727908.1|728924.9|727924.9|728890.6|727890.6|33
1632899800000|2021-09-29 07:16:40|728909.8|727909.8|728958.4|727958.4|728958.4|727958.4|728903.2|727903.2|27
1632899810000|2021-09-29 07:16:50|728963.1|727963.1|729005.5|728005.5|729005.5|728005.5|728952.4|727952.4|30
1632899820000|2021-09-29 07:17:00|729004.3|728004.3|728936.8|727936.8|729004.3|728004.3|728910.3|727910.3|34
1632899830000|2021-09-29 07:17:10|728930.1|727930.1|728919.3|727919.3|728946.3|727946.3|728895.5|727895.5|29
1632899840000|2021-09-29 07:17:20|728918.4|727918.4|728821|727821|729328.9|727925.3|728807.1|727313.2|34
1632899850000|2021-09-29 07:17:30|728822.7|727822.7|728762|727762|729279.1|727836|728762|727279.1|32
1632899860000|2021-09-29 07:17:40|728756.5|727756.5|729254.7|727254.7|729283.9|727795|728755.6|727254.7|34
1632899870000|2021-09-29 07:17:50|729254.4|727254.4|728706|727706|729262.3|727771.4|728696|727254|31
1632899880000|2021-09-29 07:18:00|728709.6|727709.6|728711.6|727711.6|729218.6|727719.4|728665|727218.6|36
1632899890000|2021-09-29 07:18:10|728704|727704|728723.9|727723.9|728735.3|727735.3|728700.3|727700.3|32
1632899900000|2021-09-29 07:18:20|728725.4|727725.4|728679.1|727679.1|729197.5|727725.4|728664.4|727197.5|36
1632899910000|2021-09-29 07:18:30|728679.9|727679.9|728692.6|727692.6|728729.8|727729.8|728679.9|727679.9|34
1632899920000|2021-09-29 07:18:40|728696.7|727696.7|728727|727727|729266.5|727778.2|728695.9|727235.9|32
1632899930000|2021-09-29 07:18:50|728729.3|727729.3|728766.9|727766.9|729259.4|727772.5|728721.9|727259.4|30
1632899940000|2021-09-29 07:19:00|728768.7|727768.7|728742.1|727742.1|728780.4|727780.4|728727.1|727727.1|37
1632899950000|2021-09-29 07:19:10|728745.1|727745.1|728929.1|727929.1|729408.5|727929.1|728738.9|727394.3|32
1632899960000|2021-09-29 07:19:20|728939|727939|729354.8|727354.8|729370.6|727951.9|728875.9|727354.8|34
1632899970000|2021-09-29 07:19:30|729379.3|727379.3|728806.2|727806.2|729385.2|727882.3|728806.2|727377.1|34
1632899980000|2021-09-29 07:19:40|728806.6|727806.6|728810.1|727810.1|728817.3|727817.3|728802.2|727802.2|21
1632899990000|2021-09-29 07:19:50|728803.1|727803.1|728778.1|727778.1|728811.8|727811.8|728749.1|727749.1|28
1632900000000|2021-09-29 07:20:00|728782.6|727782.6|728773.9|727773.9|728785.4|727785.4|728764.1|727764.1|37
1632900010000|2021-09-29 07:20:10|728772.3|727772.3|728768.8|727768.8|728790.3|727790.3|728757.8|727757.8|40
1632900020000|2021-09-29 07:20:20|728771.8|727771.8|728731.1|727731.1|728772.2|727772.2|728731.1|727731.1|31
1632900030000|2021-09-29 07:20:30|728741.6|727741.6|728590.5|727590.5|729231.3|727741.6|728577.7|727222.8|34
1632900040000|2021-09-29 07:20:40|728580.3|727580.3|728528|727528|728580.3|727580.3|728521.5|727521.5|32
1632900050000|2021-09-29 07:20:50|728520.5|727520.5|728850|726850|728870.5|727520.5|728430.5|726841.8|32
1632900060000|2021-09-29 07:21:00|728846.9|726846.9|728348.6|727348.6|728860.1|727374.2|728318.8|726821.4|36
1632900070000|2021-09-29 07:21:10|728346.3|727346.3|728287.8|727287.8|728795.2|727348|728283.9|726775.4|33
1632900080000|2021-09-29 07:21:20|728296.2|727296.2|728272.4|727272.4|728296.2|727296.2|728267.4|727267.4|26
1632900090000|2021-09-29 07:21:30|728270|727270|728217.3|727217.3|728733.3|727274.3|728211.6|726726.5|31
1632900100000|2021-09-29 07:21:40|728216.4|727216.4|728229.5|727229.5|728236.8|727236.8|728210.3|727210.3|28
1632900110000|2021-09-29 07:21:50|728235.3|727235.3|728247.9|727247.9|728261.7|727261.7|728208.1|727208.1|39
1632900120000|2021-09-29 07:22:00|728247.3|727247.3|728252.9|727252.9|728266.5|727266.5|728246.8|727246.8|31
1632900130000|2021-09-29 07:22:10|728254.1|727254.1|728260.3|727260.3|728276.6|727276.6|728236.9|727236.9|30
1632900140000|2021-09-29 07:22:20|728258.7|727258.7|728268.1|727268.1|728274.9|727274.9|728257.8|727257.8|29
1632900150000|2021-09-29 07:22:30|728267|727267|728331.5|727331.5|728334.5|727334.5|728265|727265|28
1632900160000|2021-09-29 07:22:40|728327.3|727327.3|728298.7|727298.7|728358.8|727358.8|728280.3|727280.3|34
1632900170000|2021-09-29 07:22:50|728295.6|727295.6|728326.5|727326.5|728353.8|727353.8|728288.3|727288.3|31
1632900180000|2021-09-29 07:23:00|728322.7|727322.7|728334.8|727334.8|728338.6|727338.6|728318.2|727318.2|35
1632900190000|2021-09-29 07:23:10|728335.3|727335.3|728351.4|727351.4|728370.4|727370.4|728333.9|727333.9|30
1632900200000|2021-09-29 07:23:20|728347.1|727347.1|728390.6|727390.6|728412.6|727412.6|728345.5|727345.5|34
1632900210000|2021-09-29 07:23:30|728410.7|727410.7|728447.5|727447.5|728447.5|727447.5|728405.1|727405.1|37
1632900220000|2021-09-29 07:23:40|728429.7|727429.7|728440.3|727440.3|728451.6|727451.6|728417.7|727417.7|36
1632900230000|2021-09-29 07:23:50|728444.4|727444.4|728382.2|727382.2|728445.1|727445.1|728382.2|727382.2|36
1632900240000|2021-09-29 07:24:00|728383.3|727383.3|728342.8|727342.8|728405.6|727405.6|728337.8|727337.8|36
1632900250000|2021-09-29 07:24:10|728344.2|727344.2|728236.7|727236.7|728347.8|727347.8|728236.7|727236.7|32
1632900260000|2021-09-29 07:24:20|728236.8|727236.8|728249.9|727249.9|728258.6|727258.6|728236.5|727236.5|34
1632900270000|2021-09-29 07:24:30|728249.1|727249.1|728353.5|727353.5|728359.3|727359.3|728248.4|727248.4|37
1632900280000|2021-09-29 07:24:40|728387.7|727387.7|728358|727358|728388|727388|728347.7|727347.7|33
1632900290000|2021-09-29 07:24:50|728373.2|727373.2|728328|727328|728373.2|727373.2|728327.8|727327.8|33
1632900300000|2021-09-29 07:25:00|728329.3|727329.3|728276.9|727276.9|728349.1|727349.1|728245|727245|35
1632900310000|2021-09-29 07:25:10|728274.9|727274.9|728250.9|727250.9|728287.1|727287.1|728246.8|727246.8|34
1632900320000|2021-09-29 07:25:20|728260.3|727260.3|728269.6|727269.6|728269.6|727269.6|728251.5|727251.5|25
1632900330000|2021-09-29 07:25:30|728272.2|727272.2|728242.3|727242.3|728277.7|727277.7|728226.9|727226.9|27
1632900340000|2021-09-29 07:25:40|728244.2|727244.2|728137.8|727137.8|728249.7|727249.7|728135.9|727135.9|32
1632900350000|2021-09-29 07:25:50|728138.5|727138.5|728217|727217|728218.4|727218.4|728133.1|727133.1|35
1632900360000|2021-09-29 07:26:00|728217.7|727217.7|728256.9|727256.9|728271.2|727271.2|728204.5|727204.5|36
1632900370000|2021-09-29 07:26:10|728262.3|727262.3|728294|727294|728297.3|727297.3|728260.7|727260.7|31
1632900380000|2021-09-29 07:26:20|728294.4|727294.4|728369.8|727369.8|728372.5|727372.5|728291.5|727291.5|28
1632900390000|2021-09-29 07:26:30|728370.5|727370.5|728341.3|727341.3|728392.7|727392.7|728341.3|727341.3|32
1632900400000|2021-09-29 07:26:40|728356.8|727356.8|728313.9|727313.9|728359.1|727359.1|728311.5|727311.5|32
1632900410000|2021-09-29 07:26:50|728300|727300|728275|727275|728300|727300|728259.5|727259.5|38
1632900420000|2021-09-29 07:27:00|728286.8|727286.8|728275|727275|728288.4|727288.4|728270.4|727270.4|34
1632900430000|2021-09-29 07:27:10|728269.4|727269.4|728263.3|727263.3|728277.8|727277.8|728262.7|727262.7|29
1632900440000|2021-09-29 07:27:20|728262.4|727262.4|728127.9|727127.9|728264.4|727264.4|728127.9|727127.9|33
1632900450000|2021-09-29 07:27:30|728126.9|727126.9|727951.9|726951.9|728126.9|727126.9|727951.9|726951.9|37
1632900460000|2021-09-29 07:27:40|727956.8|726956.8|727939.1|726939.1|727959.7|726959.7|727929.9|726929.9|33
1632900470000|2021-09-29 07:27:50|727940.5|726940.5|727940.8|726940.8|727942.2|726942.2|727924.9|726924.9|39
1632900480000|2021-09-29 07:28:00|727938.5|726938.5|727804.1|726804.1|728331.6|726940.6|727804.1|726331.6|37
1632900490000|2021-09-29 07:28:10|727809.2|726809.2|727824.5|726824.5|727833.7|726833.7|727804.6|726804.6|38
1632900500000|2021-09-29 07:28:20|727816.5|726816.5|727787.9|726787.9|727851|726851|727787.9|726787.9|33
1632900510000|2021-09-29 07:28:30|727791.6|726791.6|727706.2|726706.2|727801|726801|727706.2|726706.2|39
1632900520000|2021-09-29 07:28:40|727707.5|726707.5|727726.1|726726.1|727726.1|726726.1|727697.5|726697.5|33
1632900530000|2021-09-29 07:28:50|727722.2|726722.2|727751.5|726751.5|727757.5|726757.5|727722.2|726722.2|38
1632900540000|2021-09-29 07:29:00|727748.7|726748.7|727802.5|726802.5|727870.1|726870.1|727748.7|726748.7|37
1632900550000|2021-09-29 07:29:10|727803.6|726803.6|727783.6|726783.6|727815.1|726815.1|727763|726763|34
1632900560000|2021-09-29 07:29:20|727780.4|726780.4|727771.5|726771.5|727802.4|726802.4|727770.5|726770.5|38
1632900570000|2021-09-29 07:29:30|727771|726771|727716.6|726716.6|727787.1|726787.1|727716.6|726716.6|35
1632900580000|2021-09-29 07:29:40|727719.2|726719.2|727750.4|726750.4|727762.4|726762.4|727719.2|726719.2|37
1632900590000|2021-09-29 07:29:50|727747.5|726747.5|727738.8|726738.8|727761.7|726761.7|727726.2|726726.2|35
1632900600000|2021-09-29 07:30:00|727746.2|726746.2|727716.6|726716.6|727746.2|726746.2|727710.1|726710.1|34
1632900610000|2021-09-29 07:30:10|727717.2|726717.2|727727.6|726727.6|727728.6|726728.6|727715.5|726715.5|32
1632900620000|2021-09-29 07:30:20|727727.5|726727.5|727623.2|726623.2|727728|726728|727609.6|726609.6|34
1632900630000|2021-09-29 07:30:30|727623.5|726623.5|727756|726756|727756|726756|727593.1|726593.1|36
1632900640000|2021-09-29 07:30:40|727760.5|726760.5|727715.6|726715.6|727800.4|726800.4|727715.6|726715.6|36
1632900650000|2021-09-29 07:30:50|727718.2|726718.2|727680|726680|727731.4|726731.4|727680|726680|37
1632900660000|2021-09-29 07:31:00|727679.6|726679.6|727622|726622|727702.1|726702.1|727619.3|726619.3|34
1632900670000|2021-09-29 07:31:10|727615.7|726615.7|727602.1|726602.1|727628.3|726628.3|727593.7|726593.7|35
1632900680000|2021-09-29 07:31:20|727602.4|726602.4|727552.6|726552.6|727602.8|726602.8|727552.6|726552.6|39
1632900690000|2021-09-29 07:31:30|727552.7|726552.7|727498.1|726498.1|727554.8|726554.8|727446|726446|37
1632900700000|2021-09-29 07:31:40|727497|726497|727515.4|726515.4|727525.6|726525.6|727485.1|726485.1|38
1632900710000|2021-09-29 07:31:50|727511.2|726511.2|727498.6|726498.6|727524.3|726524.3|727495.6|726495.6|36
1632900720000|2021-09-29 07:32:00|727488.9|726488.9|727522.6|726522.6|727534.7|726534.7|727483.7|726483.7|37
1632900730000|2021-09-29 07:32:10|727522|726522|727663.9|726663.9|727700.1|726700.1|727517.1|726517.1|35
1632900740000|2021-09-29 07:32:20|727663.7|726663.7|727637.2|726637.2|727668.6|726668.6|727602.1|726602.1|37
1632900750000|2021-09-29 07:32:30|727636.8|726636.8|727463.2|726463.2|727993.6|726638.1|727463.2|725993.6|38
1632900760000|2021-09-29 07:32:40|727461.2|726461.2|727328.8|726328.8|727467.8|726467.8|727324.6|726324.6|37
1632900770000|2021-09-29 07:32:50|727327.3|726327.3|727458.3|726458.3|727884.6|726458.3|727325.1|725884.6|39
1632900780000|2021-09-29 07:33:00|727464.2|726464.2|727472.2|726472.2|727488.6|726488.6|727413.1|726413.1|36
1632900790000|2021-09-29 07:33:10|727474.9|726474.9|727445.5|726445.5|727474.9|726474.9|727424.7|726424.7|38
1632900800000|2021-09-29 07:33:20|727448.7|726448.7|727427.2|726427.2|727494.9|726494.9|727424.3|726424.3|35
1632900810000|2021-09-29 07:33:30|727428.1|726428.1|727445.7|726445.7|727460.7|726460.7|727409|726409|31
1632900820000|2021-09-29 07:33:40|727448.2|726448.2|727424.5|726424.5|727460.7|726460.7|727424.5|726424.5|34
1632900830000|2021-09-29 07:33:50|727423.2|726423.2|727432.7|726432.7|727449.3|726449.3|727395.2|726395.2|32
1632900840000|2021-09-29 07:34:00|727425.1|726425.1|727363.5|726363.5|727425.1|726425.1|727327.3|726327.3|33
1632900850000|2021-09-29 07:34:10|727362|726362|727318|726318|727850.5|726371|727315.4|725825.7|36
1632900860000|2021-09-29 07:34:20|727316.9|726316.9|727357.6|726357.6|727370.3|726370.3|727316.9|726316.9|34
1632900870000|2021-09-29 07:34:30|727359.9|726359.9|727354.9|726354.9|727370.6|726370.6|727329.8|726329.8|36
1632900880000|2021-09-29 07:34:40|727351.6|726351.6|727330.3|726330.3|727372.5|726372.5|727330.3|726330.3|29
1632900890000|2021-09-29 07:34:50|727338.1|726338.1|727313.9|726313.9|727837.2|726341.3|727308.3|725824.7|31
1632900900000|2021-09-29 07:35:00|727298.4|726298.4|727290.7|726290.7|727299.9|726299.9|727287.2|726287.2|35
1632900910000|2021-09-29 07:35:10|727290.3|726290.3|727364.5|726364.5|727367.9|726367.9|727280.2|726280.2|32
1632900920000|2021-09-29 07:35:20|727384.1|726384.1|727420|726420|727420|726420|727384.1|726384.1|23
1632900930000|2021-09-29 07:35:30|727429.2|726429.2|727438.1|726438.1|727454.3|726454.3|727422.1|726422.1|34
1632900940000|2021-09-29 07:35:40|727439.3|726439.3|727517|726517|727523.1|726523.1|727439.3|726439.3|26
1632900950000|2021-09-29 07:35:50|727521.7|726521.7|727481.8|726481.8|727523.8|726523.8|727474.1|726474.1|26
1632900960000|2021-09-29 07:36:00|727478.3|726478.3|727478.8|726478.8|727497.5|726497.5|727476.9|726476.9|30
1632900970000|2021-09-29 07:36:10|727475.4|726475.4|727464.3|726464.3|727488.3|726488.3|727455.6|726455.6|31
1632900980000|2021-09-29 07:36:20|727462.9|726462.9|727465.2|726465.2|727474.3|726474.3|727462.9|726462.9|22
1632900990000|2021-09-29 07:36:30|727468.4|726468.4|727511.7|726511.7|727523.5|726523.5|727464.7|726464.7|30
1632901000000|2021-09-29 07:36:40|727513|726513|727520.1|726520.1|727520.2|726520.2|727505.9|726505.9|27
1632901010000|2021-09-29 07:36:50|727518.4|726518.4|727585.2|726585.2|727586|726586|727518.4|726518.4|24
1632901020000|2021-09-29 07:37:00|727578.3|726578.3|727585.9|726585.9|727591.3|726591.3|727575.9|726575.9|28
1632901030000|2021-09-29 07:37:10|727586.1|726586.1|727635.7|726635.7|727645.3|726645.3|727583.7|726583.7|32
1632901040000|2021-09-29 07:37:20|727637.6|726637.6|727649.6|726649.6|727649.6|726649.6|727631.8|726631.8|26
1632901050000|2021-09-29 07:37:30|727637.8|726637.8|727630.8|726630.8|727648.3|726648.3|727623.5|726623.5|32
1632901060000|2021-09-29 07:37:40|727630.2|726630.2|727632.9|726632.9|727650|726650|727618.8|726618.8|32
1632901070000|2021-09-29 07:37:50|727646.6|726646.6|727636.8|726636.8|727647.9|726647.9|727634.7|726634.7|28
1632901080000|2021-09-29 07:38:00|727633.8|726633.8|727635.5|726635.5|727664.6|726664.6|727630.5|726630.5|32
1632901090000|2021-09-29 07:38:10|727640|726640|727664.7|726664.7|727676.2|726676.2|727620.3|726620.3|35
1632901100000|2021-09-29 07:38:20|727662.4|726662.4|727723|726723|727723|726723|727643.2|726643.2|31
1632901110000|2021-09-29 07:38:30|727721.5|726721.5|727652.9|726652.9|727734.1|726734.1|727647.5|726647.5|28
1632901120000|2021-09-29 07:38:40|727651.9|726651.9|727659.2|726659.2|727661.4|726661.4|727650.9|726650.9|27
1632901130000|2021-09-29 07:38:50|727658|726658|727671|726671|727671.4|726671.4|727651.5|726651.5|26
1632901140000|2021-09-29 07:39:00|727670.3|726670.3|727708|726708|727708|726708|727640.8|726640.8|36
1632901150000|2021-09-29 07:39:10|727707.8|726707.8|727683.7|726683.7|727707.8|726707.8|727661.7|726661.7|31
1632901160000|2021-09-29 07:39:20|727683.1|726683.1|727673.5|726673.5|727691.2|726691.2|727647|726647|30
1632901170000|2021-09-29 07:39:30|727673.8|726673.8|727675.1|726675.1|727678.7|726678.7|727666.3|726666.3|24
1632901180000|2021-09-29 07:39:40|727658.7|726658.7|727658.4|726658.4|728146.1|726666.7|727624.9|726143.2|33
1632901190000|2021-09-29 07:39:50|727657.9|726657.9|727650.6|726650.6|727665.3|726665.3|727648.8|726648.8|20
1632901200000|2021-09-29 07:40:00|727647.2|726647.2|727617.3|726617.3|727652|726652|727601.3|726601.3|39
1632901210000|2021-09-29 07:40:10|727616.8|726616.8|727625.8|726625.8|727625.8|726625.8|727599.2|726599.2|34
1632901220000|2021-09-29 07:40:20|727620.5|726620.5|727640.6|726640.6|727647.6|726647.6|727620.5|726620.5|26
1632901230000|2021-09-29 07:40:30|727636.8|726636.8|727645.9|726645.9|727652.2|726652.2|727636.8|726636.8|21
1632901240000|2021-09-29 07:40:40|727646.9|726646.9|727646.2|726646.2|727647.4|726647.4|727628.7|726628.7|23
1632901250000|2021-09-29 07:40:50|727645|726645|727632.7|726632.7|727651.3|726651.3|727631.7|726631.7|25
1632901260000|2021-09-29 07:41:00|727632.2|726632.2|727611.8|726611.8|727640.5|726640.5|727611.8|726611.8|32
1632901270000|2021-09-29 07:41:10|727595.6|726595.6|727631.9|726631.9|727631.9|726631.9|727595.6|726595.6|32
1632901280000|2021-09-29 07:41:20|727635.8|726635.8|727621.2|726621.2|727635.8|726635.8|727592.1|726592.1|32
1632901290000|2021-09-29 07:41:30|727640.6|726640.6|727631.5|726631.5|727654.2|726654.2|727627.1|726627.1|29
1632901300000|2021-09-29 07:41:40|727632.9|726632.9|727628.6|726628.6|727634.8|726634.8|727616.2|726616.2|30
1632901310000|2021-09-29 07:41:50|727627.9|726627.9|727651.8|726651.8|727651.8|726651.8|727626|726626|26
1632901320000|2021-09-29 07:42:00|727643.7|726643.7|727672.5|726672.5|727676.6|726676.6|727635|726635|35
1632901330000|2021-09-29 07:42:10|727673.1|726673.1|727709.3|726709.3|727716.5|726716.5|727673.1|726673.1|29
1632901340000|2021-09-29 07:42:20|727712.3|726712.3|727694.5|726694.5|727712.3|726712.3|727687.2|726687.2|19
1632901350000|2021-09-29 07:42:30|727674.6|726674.6|727659.5|726659.5|727680.6|726680.6|727633.3|726633.3|28
1632901360000|2021-09-29 07:42:40|727653.2|726653.2|727637.9|726637.9|727675.9|726675.9|727630.4|726630.4|35
1632901370000|2021-09-29 07:42:50|727649.1|726649.1|727638.5|726638.5|727654.2|726654.2|727635.6|726635.6|32
1632901380000|2021-09-29 07:43:00|727637.7|726637.7|727641.7|726641.7|727652.2|726652.2|727625.3|726625.3|31
1632901390000|2021-09-29 07:43:10|727644.3|726644.3|727623.5|726623.5|728114.5|726653|727613|726114.5|29
1632901400000|2021-09-29 07:43:20|727623.4|726623.4|727634.8|726634.8|727647|726647|727619.8|726619.8|33
1632901410000|2021-09-29 07:43:30|727632.7|726632.7|727619.1|726619.1|727636|726636|727616.3|726616.3|25
1632901420000|2021-09-29 07:43:40|727624.3|726624.3|727622.2|726622.2|727630.4|726630.4|727610.7|726610.7|23
1632901430000|2021-09-29 07:43:50|727631.1|726631.1|727651.7|726651.7|727659.1|726659.1|727624.5|726624.5|32
1632901440000|2021-09-29 07:44:00|727652.6|726652.6|727621.6|726621.6|727652.6|726652.6|727609.5|726609.5|35
1632901450000|2021-09-29 07:44:10|727624.5|726624.5|727607.9|726607.9|727625|726625|727594.9|726594.9|31
1632901460000|2021-09-29 07:44:20|727605.2|726605.2|727621.6|726621.6|727637.6|726637.6|727603.1|726603.1|21
1632901470000|2021-09-29 07:44:30|727619|726619|727652.7|726652.7|727652.9|726652.9|727604|726604|36
1632901480000|2021-09-29 07:44:40|727646.1|726646.1|727635.9|726635.9|728139.5|726646.5|727599.9|726134.5|35
1632901490000|2021-09-29 07:44:50|727640.4|726640.4|727642.6|726642.6|727651.7|726651.7|727618.7|726618.7|36
1632901500000|2021-09-29 07:45:00|727630.3|726630.3|727482|726482|727633.8|726633.8|727475.4|726475.4|30
1632901510000|2021-09-29 07:45:10|727481.6|726481.6|727577.1|726577.1|727580.3|726580.3|727481.6|726481.6|30
1632901520000|2021-09-29 07:45:20|727569.6|726569.6|727564.1|726564.1|727591.8|726591.8|727564.1|726564.1|33
1632901530000|2021-09-29 07:45:30|727563.9|726563.9|727593.8|726593.8|727599.3|726599.3|727554.4|726554.4|38
1632901540000|2021-09-29 07:45:40|727592.9|726592.9|727664.3|726664.3|727671.7|726671.7|727586.3|726586.3|39
1632901550000|2021-09-29 07:45:50|727666.6|726666.6|727782.1|726782.1|727784.4|726784.4|727666.6|726666.6|39
1632901560000|2021-09-29 07:46:00|727778.3|726778.3|727797.6|726797.6|727801.8|726801.8|727776.3|726776.3|38
1632901570000|2021-09-29 07:46:10|727804.6|726804.6|727799.1|726799.1|727808|726808|727787.3|726787.3|35
1632901580000|2021-09-29 07:46:20|727800|726800|727797.2|726797.2|727807.8|726807.8|727792.3|726792.3|29
1632901590000|2021-09-29 07:46:30|727801|726801|727855.5|726855.5|727855.5|726855.5|727796.9|726796.9|32
1632901600000|2021-09-29 07:46:40|727847.5|726847.5|727868.5|726868.5|727878.3|726878.3|727847.5|726847.5|22
1632901610000|2021-09-29 07:46:50|727881.9|726881.9|727950.7|726950.7|727972.1|726972.1|727871.9|726871.9|34
1632901620000|2021-09-29 07:47:00|727945.2|726945.2|727956.4|726956.4|727962.6|726962.6|727918.5|726918.5|36
1632901630000|2021-09-29 07:47:10|727962|726962|727977.4|726977.4|727988.9|726988.9|727956.2|726956.2|30
1632901640000|2021-09-29 07:47:20|727977.3|726977.3|727970.2|726970.2|727986|726986|727944.4|726944.4|37
1632901650000|2021-09-29 07:47:30|727948.7|726948.7|727921.2|726921.2|727962.2|726962.2|727921.2|726921.2|27
1632901660000|2021-09-29 07:47:40|727923.7|726923.7|727867.5|726867.5|727923.7|726923.7|727845.8|726845.8|38
1632901670000|2021-09-29 07:47:50|727866.4|726866.4|727865.1|726865.1|727893.7|726893.7|727859.6|726859.6|31
1632901680000|2021-09-29 07:48:00|727868.1|726868.1|727892.7|726892.7|727897.5|726897.5|727867.6|726867.6|28
1632901690000|2021-09-29 07:48:10|727891.9|726891.9|727974|726974|727980|726980|727891.9|726891.9|30
1632901700000|2021-09-29 07:48:20|727972|726972|727942.5|726942.5|727990.3|726990.3|727942.5|726942.5|21
1632901710000|2021-09-29 07:48:30|727964.1|726964.1|728004.7|727004.7|728004.7|727004.7|727960.6|726960.6|34
1632901720000|2021-09-29 07:48:40|727987.4|726987.4|727997.5|726997.5|728004.7|727004.7|727976.3|726976.3|35
1632901730000|2021-09-29 07:48:50|727990.8|726990.8|728019.6|727019.6|728019.7|727019.7|727988.4|726988.4|33
1632901740000|2021-09-29 07:49:00|728023.9|727023.9|728007.1|727007.1|728023.9|727023.9|728004.5|727004.5|32
1632901750000|2021-09-29 07:49:10|728005.4|727005.4|728035.7|727035.7|728041.6|727041.6|728003.1|727003.1|26
1632901760000|2021-09-29 07:49:20|728033.3|727033.3|728035.1|727035.1|728041.1|727041.1|728016|727016|36
1632901770000|2021-09-29 07:49:30|728036.8|727036.8|728047.6|727047.6|728050.6|727050.6|728031.2|727031.2|31
1632901780000|2021-09-29 07:49:40|728054.2|727054.2|728113.8|727113.8|728120.3|727120.3|728045.5|727045.5|24
1632901790000|2021-09-29 07:49:50|728116.9|727116.9|728125|727125|728136.2|727136.2|728104.7|727104.7|27
1632901800000|2021-09-29 07:50:00|728118.9|727118.9|728116.2|727116.2|728617|727143.9|728113.8|726616|29
1632901810000|2021-09-29 07:50:10|728117.4|727117.4|728089.7|727089.7|728117.4|727117.4|728075.5|727075.5|21
1632901820000|2021-09-29 07:50:20|728088.3|727088.3|728007.9|727007.9|728089.8|727089.8|727986.5|726986.5|27
1632901830000|2021-09-29 07:50:30|727992|726992|727985.6|726985.6|727998.9|726998.9|727970.3|726970.3|28
1632901840000|2021-09-29 07:50:40|727984.7|726984.7|728017|727017|728021.6|727021.6|727980.5|726980.5|16
1632901850000|2021-09-29 07:50:50|728022.5|727022.5|727977.5|726977.5|728022.9|727022.9|727975.8|726975.8|27
1632901860000|2021-09-29 07:51:00|727958.2|726958.2|727957.3|726957.3|727973.9|726973.9|727943.3|726943.3|32
1632901870000|2021-09-29 07:51:10|727957.4|726957.4|727959.3|726959.3|727962.5|726962.5|727957.3|726957.3|19
1632901880000|2021-09-29 07:51:20|727960|726960|727967.8|726967.8|727971.4|726971.4|727950.3|726950.3|21
1632901890000|2021-09-29 07:51:30|727967|726967|727981.4|726981.4|727985.4|726985.4|727960.4|726960.4|19
1632901900000|2021-09-29 07:51:40|727980.1|726980.1|727977.4|726977.4|727984.1|726984.1|727975.6|726975.6|10
1632901910000|2021-09-29 07:51:50|727977.6|726977.6|727986.3|726986.3|727988.4|726988.4|727976.9|726976.9|18
1632901920000|2021-09-29 07:52:00|727981.4|726981.4|727979.7|726979.7|727986.2|726986.2|727977.8|726977.8|24
1632901930000|2021-09-29 07:52:10|727980.1|726980.1|727986.2|726986.2|727987.1|726987.1|727977.5|726977.5|17
1632901940000|2021-09-29 07:52:20|727984.8|726984.8|727990.5|726990.5|727994.4|726994.4|727974.8|726974.8|23
1632901950000|2021-09-29 07:52:30|727990.1|726990.1|728005.6|727005.6|728007.5|727007.5|727988.5|726988.5|27
1632901960000|2021-09-29 07:52:40|728005.4|727005.4|728010.8|727010.8|728010.8|727010.8|727992.8|726992.8|28
1632901970000|2021-09-29 07:52:50|728002.8|727002.8|727998|726998|728019.2|727019.2|727997.7|726997.7|18
1632901980000|2021-09-29 07:53:00|727998.9|726998.9|728038.8|727038.8|728046.6|727046.6|727997.8|726997.8|30
1632901990000|2021-09-29 07:53:10|728041.2|727041.2|728041.5|727041.5|728066.7|727066.7|728039.8|727039.8|23
1632902000000|2021-09-29 07:53:20|728042.6|727042.6|728034.6|727034.6|728042.6|727042.6|728023.1|727023.1|31
1632902010000|2021-09-29 07:53:30|728030.9|727030.9|728036.2|727036.2|728041.8|727041.8|728028.7|727028.7|29
1632902020000|2021-09-29 07:53:40|728035.5|727035.5|728034.9|727034.9|728040.4|727040.4|728031.5|727031.5|23
1632902030000|2021-09-29 07:53:50|728041.2|727041.2|727997.3|726997.3|728041.2|727041.2|727985.4|726985.4|28
1632902040000|2021-09-29 07:54:00|728006.6|727006.6|728011.1|727011.1|728019.7|727019.7|727885.6|726885.6|36
1632902050000|2021-09-29 07:54:10|728009.8|727009.8|728016.2|727016.2|728023.4|727023.4|728006.6|727006.6|31
1632902060000|2021-09-29 07:54:20|728015.5|727015.5|728028.1|727028.1|728044.7|727044.7|728015.5|727015.5|32
1632902070000|2021-09-29 07:54:30|728018.3|727018.3|728030.7|727030.7|728030.8|727030.8|728011.6|727011.6|28
1632902080000|2021-09-29 07:54:40|728030.3|727030.3|728008.5|727008.5|728041|727041|727926.1|726926.1|34
1632902090000|2021-09-29 07:54:50|728001.8|727001.8|728089.7|727089.7|728089.7|727089.7|727997|726997|38
1632902100000|2021-09-29 07:55:00|728090.1|727090.1|728067.6|727067.6|728091.2|727091.2|728067|727067|33
1632902110000|2021-09-29 07:55:10|728068|727068|728067.9|727067.9|728073.8|727073.8|728061.6|727061.6|29
1632902120000|2021-09-29 07:55:20|728065.6|727065.6|728081|727081|728087.5|727087.5|728065.6|727065.6|25
1632902130000|2021-09-29 07:55:30|728075.2|727075.2|728122.1|727122.1|728127.8|727127.8|728067.6|727067.6|27
1632902140000|2021-09-29 07:55:40|728121|727121|728089.7|727089.7|728122.5|727122.5|728079.6|727079.6|26
1632902150000|2021-09-29 07:55:50|728089|727089|728055.8|727055.8|728095.6|727095.6|728039.1|727039.1|22
1632902160000|2021-09-29 07:56:00|728053.1|727053.1|728068.9|727068.9|728074.6|727074.6|728044.3|727044.3|32
1632902170000|2021-09-29 07:56:10|728066.3|727066.3|728062.5|727062.5|728074|727074|728041.3|727041.3|36
1632902180000|2021-09-29 07:56:20|728061.2|727061.2|728109.4|727109.4|728110.8|727110.8|728061.2|727061.2|25
1632902190000|2021-09-29 07:56:30|728101.5|727101.5|728054.4|727054.4|728122.8|727122.8|728054.2|727054.2|32
1632902200000|2021-09-29 07:56:40|728025.4|727025.4|728060|727060|728064.5|727064.5|728021.4|727021.4|32
1632902210000|2021-09-29 07:56:50|728061.2|727061.2|728059.3|727059.3|728066.2|727066.2|728049.5|727049.5|23
1632902220000|2021-09-29 07:57:00|728059|727059|728054.5|727054.5|728063.7|727063.7|728052.1|727052.1|22
1632902230000|2021-09-29 07:57:10|728054.1|727054.1|728057.2|727057.2|728069|727069|728041.9|727041.9|18
1632902240000|2021-09-29 07:57:20|728046.5|727046.5|728046.3|727046.3|728057.3|727057.3|728024|727024|28
1632902250000|2021-09-29 07:57:30|728062.7|727062.7|728043.6|727043.6|728062.7|727062.7|728031.3|727031.3|25
1632902260000|2021-09-29 07:57:40|728043.7|727043.7|727960.5|726960.5|728049|727049|727960.5|726960.5|34
1632902270000|2021-09-29 07:57:50|727966.3|726966.3|727959.5|726959.5|727968.4|726968.4|727938.4|726938.4|34
1632902280000|2021-09-29 07:58:00|727956.9|726956.9|727943.2|726943.2|727959|726959|727941.5|726941.5|30
1632902290000|2021-09-29 07:58:10|727944.8|726944.8|727931.9|726931.9|727964.5|726964.5|727931.9|726931.9|32
1632902300000|2021-09-29 07:58:20|727930|726930|727925.2|726925.2|727944.7|726944.7|727925.2|726925.2|26
1632902310000|2021-09-29 07:58:30|727901.9|726901.9|727949.6|726949.6|727966.8|726966.8|727899.1|726899.1|33
1632902320000|2021-09-29 07:58:40|727953.6|726953.6|727882.6|726882.6|727955.7|726955.7|727882|726882|32
1632902330000|2021-09-29 07:58:50|727883.6|726883.6|727932.6|726932.6|727945.1|726945.1|727880.8|726880.8|37
1632902340000|2021-09-29 07:59:00|727931|726931|727909.1|726909.1|727931.1|726931.1|727891.1|726891.1|34
1632902350000|2021-09-29 07:59:10|727911.3|726911.3|727927.7|726927.7|727928|726928|727907.6|726907.6|33
1632902360000|2021-09-29 07:59:20|727921|726921|727892.8|726892.8|727926.3|726926.3|727889.9|726889.9|29
1632902370000|2021-09-29 07:59:30|727881.3|726881.3|727897.7|726897.7|727909.4|726909.4|727881.3|726881.3|33
1632902380000|2021-09-29 07:59:40|727889.3|726889.3|727966|726966|727980.1|726980.1|727889.3|726889.3|37
1632902390000|2021-09-29 07:59:50|727966.1|726966.1|727985.2|726985.2|727993.5|726993.5|727966|726966|30
1632902400000|2021-09-29 08:00:00|727990.9|726990.9|727938.4|726938.4|727991.4|726991.4|727935.9|726935.9|39
1632902410000|2021-09-29 08:00:10|727949.1|726949.1|727906.6|726906.6|727955.9|726955.9|727895.3|726895.3|37
1632902420000|2021-09-29 08:00:20|727908|726908|727930.5|726930.5|727952.4|726952.4|727906.3|726906.3|33
1632902430000|2021-09-29 08:00:30|727936.9|726936.9|728014|727014|728028.2|727028.2|727936.9|726936.9|37
1632902440000|2021-09-29 08:00:40|728012.2|727012.2|727985.5|726985.5|728026.3|727026.3|727978.9|726978.9|32
1632902450000|2021-09-29 08:00:50|727975.5|726975.5|727985.3|726985.3|727996.4|726996.4|727975.5|726975.5|28
1632902460000|2021-09-29 08:01:00|727980.7|726980.7|727868.6|726868.6|727987.5|726987.5|727860.7|726860.7|33
1632902470000|2021-09-29 08:01:10|727866.6|726866.6|727797.6|726797.6|727871.3|726871.3|727708.9|726708.9|39
1632902480000|2021-09-29 08:01:20|727796.9|726796.9|727806.7|726806.7|727817.5|726817.5|727781.2|726781.2|36
1632902490000|2021-09-29 08:01:30|727803.6|726803.6|727733.7|726733.7|727814|726814|727703.5|726703.5|32
1632902500000|2021-09-29 08:01:40|727729.2|726729.2|727708.8|726708.8|727733.4|726733.4|727676.6|726676.6|35
1632902510000|2021-09-29 08:01:50|727720|726720|727703.8|726703.8|727726.1|726726.1|727685.5|726685.5|36
1632902520000|2021-09-29 08:02:00|727708.8|726708.8|727723.1|726723.1|727729.2|726729.2|727675.3|726675.3|32
1632902530000|2021-09-29 08:02:10|727724.2|726724.2|727743.9|726743.9|727761.4|726761.4|727681.5|726681.5|39
1632902540000|2021-09-29 08:02:20|727742.9|726742.9|727767|726767|727767.2|726767.2|727727|726727|34
1632902550000|2021-09-29 08:02:30|727763.2|726763.2|727766.7|726766.7|727812.2|726812.2|727756.3|726756.3|37
1632902560000|2021-09-29 08:02:40|727767.6|726767.6|727732.8|726732.8|727786.3|726786.3|727732.8|726732.8|36
1632902570000|2021-09-29 08:02:50|727728.6|726728.6|727765.1|726765.1|727769.8|726769.8|727727.9|726727.9|40
1632902580000|2021-09-29 08:03:00|727761.8|726761.8|727770.3|726770.3|727772.2|726772.2|727747.5|726747.5|34
1632902590000|2021-09-29 08:03:10|727766|726766|727806|726806|727813.4|726813.4|727766|726766|37
1632902600000|2021-09-29 08:03:20|727807.9|726807.9|727923.4|726923.4|727932.3|726932.3|727805.5|726805.5|39
1632902610000|2021-09-29 08:03:30|727923.2|726923.2|727899.4|726899.4|727953.5|726953.5|727898.2|726898.2|36
1632902620000|2021-09-29 08:03:40|727901.4|726901.4|727946.4|726946.4|727948.5|726948.5|727897|726897|33
1632902630000|2021-09-29 08:03:50|727945.7|726945.7|727929.4|726929.4|727945.7|726945.7|727906.9|726906.9|32
1632902640000|2021-09-29 08:04:00|727930.1|726930.1|728000.9|727000.9|728033.8|727033.8|727920.9|726920.9|35
1632902650000|2021-09-29 08:04:10|727998.4|726998.4|728004.3|727004.3|728009.8|727009.8|727992.6|726992.6|32
1632902660000|2021-09-29 08:04:20|728046.1|727046.1|728064.7|727064.7|728071.8|727071.8|728043.3|727043.3|26
1632902670000|2021-09-29 08:04:30|728064.5|727064.5|728067.3|727067.3|728077.9|727077.9|728063.9|727063.9|31
1632902680000|2021-09-29 08:04:40|728072.1|727072.1|728089.6|727089.6|728100.9|727100.9|728064.6|727064.6|28
1632902690000|2021-09-29 08:04:50|728079.7|727079.7|728083.5|727083.5|728121|727121|728061.6|727061.6|29
1632902700000|2021-09-29 08:05:00|728088.2|727088.2|728225.3|727225.3|728233.2|727233.2|728081|727081|35
1632902710000|2021-09-29 08:05:10|728226.1|727226.1|728282|727282|728302.8|727302.8|728221.5|727221.5|37
1632902720000|2021-09-29 08:05:20|728281.6|727281.6|728259.7|727259.7|728281.6|727281.6|728253.3|727253.3|39
1632902730000|2021-09-29 08:05:30|728266.4|727266.4|728315.5|727315.5|728329.5|727329.5|728266.4|727266.4|32
1632902740000|2021-09-29 08:05:40|728315.3|727315.3|728350.4|727350.4|728363.5|727363.5|728315.3|727315.3|32
1632902750000|2021-09-29 08:05:50|728351.2|727351.2|728374.8|727374.8|728374.8|727374.8|728345.6|727345.6|33
1632902760000|2021-09-29 08:06:00|728374.1|727374.1|728316.1|727316.1|728374.1|727374.1|728312.4|727312.4|40
1632902770000|2021-09-29 08:06:10|728314.3|727314.3|728308.9|727308.9|728319.2|727319.2|728308.4|727308.4|34
1632902780000|2021-09-29 08:06:20|728308.7|727308.7|728201.3|727201.3|728308.7|727308.7|728169.1|727169.1|37
1632902790000|2021-09-29 08:06:30|728201.9|727201.9|728243.9|727243.9|728256.6|727256.6|728201.9|727201.9|37
1632902800000|2021-09-29 08:06:40|728244.5|727244.5|728187.1|727187.1|728263.3|727263.3|728173.7|727173.7|29
1632902810000|2021-09-29 08:06:50|728184.1|727184.1|728142.1|727142.1|728186.6|727186.6|728141.4|727141.4|33
1632902820000|2021-09-29 08:07:00|728149.1|727149.1|728124.9|727124.9|728158.2|727158.2|728123|727123|38
1632902830000|2021-09-29 08:07:10|728122.3|727122.3|728137.6|727137.6|728150|727150|728101.2|727101.2|36
1632902840000|2021-09-29 08:07:20|728134.7|727134.7|728129.8|727129.8|728154.2|727154.2|728123.8|727123.8|35
1632902850000|2021-09-29 08:07:30|728130.1|727130.1|728152.8|727152.8|728180.8|727180.8|728130.1|727130.1|39
1632902860000|2021-09-29 08:07:40|728156.8|727156.8|728072.6|727072.6|728156.8|727156.8|728067.3|727067.3|28
1632902870000|2021-09-29 08:07:50|728073.9|727073.9|728058.9|727058.9|728093|727093|728052.3|727052.3|37
1632902880000|2021-09-29 08:08:00|728060.1|727060.1|727921.6|726921.6|728060.1|727060.1|727915.7|726915.7|37
1632902890000|2021-09-29 08:08:10|727920.9|726920.9|727823.5|726823.5|727920.9|726920.9|727792.5|726792.5|34
1632902900000|2021-09-29 08:08:20|727822.3|726822.3|727822.7|726822.7|727858.7|726858.7|727802|726802|30
1632902910000|2021-09-29 08:08:30|727839|726839|727895.8|726895.8|727899.7|726899.7|727839|726839|33
1632902920000|2021-09-29 08:08:40|727904.7|726904.7|727914.3|726914.3|727920.3|726920.3|727904.7|726904.7|24
1632902930000|2021-09-29 08:08:50|727912.3|726912.3|727932.6|726932.6|727949.3|726949.3|727891.5|726891.5|37
1632902940000|2021-09-29 08:09:00|727920.2|726920.2|727919.6|726919.6|727965.8|726965.8|727862.7|726862.7|36
1632902950000|2021-09-29 08:09:10|727925.8|726925.8|727905.1|726905.1|728374.3|726925.8|727873.9|726373.6|36
1632902960000|2021-09-29 08:09:20|727905.3|726905.3|727938.9|726938.9|728403.5|726938.9|727865.9|726403.5|34
1632902970000|2021-09-29 08:09:30|727942.2|726942.2|727918.5|726918.5|727958.6|726958.6|727909.9|726909.9|27
1632902980000|2021-09-29 08:09:40|727935.2|726935.2|727978.1|726978.1|727981.7|726981.7|727921.9|726921.9|23
1632902990000|2021-09-29 08:09:50|727978.9|726978.9|728002.1|727002.1|728010.3|727010.3|727976.5|726976.5|26
1632903000000|2021-09-29 08:10:00|728002.7|727002.7|728009.9|727009.9|728523.9|727023.8|727998.6|726523.9|34
1632903010000|2021-09-29 08:10:10|728007.7|727007.7|727965.5|726965.5|728012|727012|727965.5|726965.5|31
1632903020000|2021-09-29 08:10:20|727967.5|726967.5|727996.3|726996.3|728011.2|727011.2|727963.8|726963.8|28
1632903030000|2021-09-29 08:10:30|727999.4|726999.4|727995.9|726995.9|728004.2|727004.2|727995.9|726995.9|13
1632903040000|2021-09-29 08:10:40|727996.8|726996.8|728020.8|727020.8|728055.4|727055.4|727994|726994|38
1632903050000|2021-09-29 08:10:50|728021.7|727021.7|728006.9|727006.9|728025.2|727025.2|728001.9|727001.9|28
1632903060000|2021-09-29 08:11:00|728007.1|727007.1|728025.9|727025.9|728034.7|727034.7|728003.5|727003.5|33
1632903070000|2021-09-29 08:11:10|728027.3|727027.3|728057.9|727057.9|728083|727083|728014|727014|31
1632903080000|2021-09-29 08:11:20|728059.9|727059.9|728076.9|727076.9|728086.7|727086.7|728053.1|727053.1|27
1632903090000|2021-09-29 08:11:30|728084.3|727084.3|728083.1|727083.1|728117.7|727117.7|728072.7|727072.7|31
1632903100000|2021-09-29 08:11:40|728109.4|727109.4|728095.6|727095.6|728110.4|727110.4|728081.1|727081.1|33
1632903110000|2021-09-29 08:11:50|728095.9|727095.9|728099.5|727099.5|728099.9|727099.9|728058.6|727058.6|32
1632903120000|2021-09-29 08:12:00|728069.5|727069.5|728153.1|727153.1|728165.4|727165.4|728058.5|727058.5|36
1632903130000|2021-09-29 08:12:10|728156.8|727156.8|728115.5|727115.5|728186.1|727186.1|728091.5|727091.5|37
1632903140000|2021-09-29 08:12:20|728115.3|727115.3|728127.7|727127.7|728127.7|727127.7|728085.9|727085.9|35
1632903150000|2021-09-29 08:12:30|728111.4|727111.4|728147.1|727147.1|728147.1|727147.1|728080.4|727080.4|30
1632903160000|2021-09-29 08:12:40|728146.8|727146.8|728124|727124|728165.5|727165.5|728120.6|727120.6|31
1632903170000|2021-09-29 08:12:50|728122.4|727122.4|728138.2|727138.2|728154.7|727154.7|728122.4|727122.4|32
1632903180000|2021-09-29 08:13:00|728133.3|727133.3|728153.2|727153.2|728153.2|727153.2|728119.8|727119.8|33
1632903190000|2021-09-29 08:13:10|728144.6|727144.6|728165.2|727165.2|728172.3|727172.3|728125.5|727125.5|27
1632903200000|2021-09-29 08:13:20|728174.2|727174.2|728164.8|727164.8|728177.3|727177.3|728164.2|727164.2|19
1632903210000|2021-09-29 08:13:30|728167.4|727167.4|728140.6|727140.6|728168.4|727168.4|728114|727114|30
1632903220000|2021-09-29 08:13:40|728124.4|727124.4|728132.2|727132.2|728141.7|727141.7|728106.4|727106.4|36
1632903230000|2021-09-29 08:13:50|728115.9|727115.9|728163.8|727163.8|728168.9|727168.9|728114.4|727114.4|31
1632903240000|2021-09-29 08:14:00|728166.9|727166.9|728172.8|727172.8|728194.3|727194.3|728160.8|727160.8|30
1632903250000|2021-09-29 08:14:10|728171.5|727171.5|728199.7|727199.7|728207.8|727207.8|728171.5|727171.5|22
1632903260000|2021-09-29 08:14:20|728205.9|727205.9|728238.5|727238.5|728249|727249|728196|727196|32
1632903270000|2021-09-29 08:14:30|728241.4|727241.4|728291.6|727291.6|728304|727304|728241.2|727241.2|27
1632903280000|2021-09-29 08:14:40|728294.6|727294.6|728326.3|727326.3|728357.4|727357.4|728294.6|727294.6|36
1632903290000|2021-09-29 08:14:50|728334.7|727334.7|728319|727319|728347.4|727347.4|728291|727291|32
1632903300000|2021-09-29 08:15:00|728319.6|727319.6|728345.3|727345.3|728363.2|727363.2|728317.7|727317.7|39
1632903310000|2021-09-29 08:15:10|728345.8|727345.8|728312.5|727312.5|728350.5|727350.5|728308.5|727308.5|31
1632903320000|2021-09-29 08:15:20|728314.3|727314.3|728309.4|727309.4|728315|727315|728284.8|727284.8|32
1632903330000|2021-09-29 08:15:30|728283.9|727283.9|728373.2|727373.2|728373.2|727373.2|728275.9|727275.9|32
1632903340000|2021-09-29 08:15:40|728364.1|727364.1|728377|727377|728384.3|727384.3|728334.8|727334.8|28
1632903350000|2021-09-29 08:15:50|728366|727366|728355.2|727355.2|728378.7|727378.7|728338.7|727338.7|29
1632903360000|2021-09-29 08:16:00|728351.8|727351.8|728359|727359|728362.8|727362.8|728348.7|727348.7|32
1632903370000|2021-09-29 08:16:10|728358.7|727358.7|728342.9|727342.9|728365|727365|728309.8|727309.8|34
1632903380000|2021-09-29 08:16:20|728338.6|727338.6|728287.5|727287.5|728339.9|727339.9|728264.6|727264.6|29
1632903390000|2021-09-29 08:16:30|728286.6|727286.6|728329.7|727329.7|728331|727331|728278.9|727278.9|34
1632903400000|2021-09-29 08:16:40|728333.1|727333.1|728365.2|727365.2|728366.9|727366.9|728332|727332|33
1632903410000|2021-09-29 08:16:50|728373.5|727373.5|728377.2|727377.2|728377.2|727377.2|728359.5|727359.5|33
1632903420000|2021-09-29 08:17:00|728381.9|727381.9|728355.5|727355.5|728385.2|727385.2|728355.5|727355.5|37
1632903430000|2021-09-29 08:17:10|728356.6|727356.6|728322.4|727322.4|728356.6|727356.6|728315.1|727315.1|31
1632903440000|2021-09-29 08:17:20|728313.4|727313.4|728298.4|727298.4|728313.4|727313.4|728289.4|727289.4|33
1632903450000|2021-09-29 08:17:30|728298.1|727298.1|728365.8|727365.8|728369.5|727369.5|728298.1|727298.1|37
1632903460000|2021-09-29 08:17:40|728370.6|727370.6|728313.5|727313.5|728370.6|727370.6|728299.1|727299.1|35
1632903470000|2021-09-29 08:17:50|728313.3|727313.3|728348.4|727348.4|728351.5|727351.5|728311.5|727311.5|32
1632903480000|2021-09-29 08:18:00|728343.9|727343.9|728355|727355|728356|727356|728339|727339|34
1632903490000|2021-09-29 08:18:10|728358.9|727358.9|728411.4|727411.4|728413.6|727413.6|728353|727353|32
1632903500000|2021-09-29 08:18:20|728413.6|727413.6|728360.5|727360.5|728436.2|727436.2|728360.5|727360.5|38
1632903510000|2021-09-29 08:18:30|728362.3|727362.3|728364|727364|728378|727378|728349.8|727349.8|32
1632903520000|2021-09-29 08:18:40|728366.1|727366.1|728356.1|727356.1|728366.8|727366.8|728341.1|727341.1|30
1632903530000|2021-09-29 08:18:50|728352.1|727352.1|728317.4|727317.4|728352.1|727352.1|728297.9|727297.9|36
1632903540000|2021-09-29 08:19:00|728314.5|727314.5|728277.3|727277.3|728317.9|727317.9|728255.7|727255.7|30
1632903550000|2021-09-29 08:19:10|728274.6|727274.6|728289.1|727289.1|728292.1|727292.1|728274.6|727274.6|25
1632903560000|2021-09-29 08:19:20|728286.4|727286.4|728244.2|727244.2|728292.5|727292.5|728222.6|727222.6|34
1632903570000|2021-09-29 08:19:30|728254.9|727254.9|728268.5|727268.5|728274.2|727274.2|728254.9|727254.9|32
1632903580000|2021-09-29 08:19:40|728268.7|727268.7|728301.4|727301.4|728301.4|727301.4|728241.9|727241.9|32
1632903590000|2021-09-29 08:19:50|728302.5|727302.5|728329.3|727329.3|728329.3|727329.3|728296.9|727296.9|24
1632903600000|2021-09-29 08:20:00|728359.7|727359.7|728410.7|727410.7|728417|727417|728359.7|727359.7|33
1632903610000|2021-09-29 08:20:10|728412.7|727412.7|728368.4|727368.4|728413.9|727413.9|728367.6|727367.6|35
1632903620000|2021-09-29 08:20:20|728368.6|727368.6|728371.8|727371.8|728382.7|727382.7|728334|727334|35
1632903630000|2021-09-29 08:20:30|728373.1|727373.1|728372.6|727372.6|728373.8|727373.8|728368.1|727368.1|18
1632903640000|2021-09-29 08:20:40|728344.1|727344.1|728340.2|727340.2|728347.7|727347.7|728339.7|727339.7|23
1632903650000|2021-09-29 08:20:50|728340.1|727340.1|728343.2|727343.2|728344.1|727344.1|728339.2|727339.2|22
1632903660000|2021-09-29 08:21:00|728343.3|727343.3|728332.1|727332.1|728343.3|727343.3|728332|727332|19
1632903670000|2021-09-29 08:21:10|728331.6|727331.6|728290.1|727290.1|728333|727333|728283.5|727283.5|27
1632903680000|2021-09-29 08:21:20|728289.5|727289.5|728236.6|727236.6|728289.5|727289.5|728217.4|727217.4|35
1632903690000|2021-09-29 08:21:30|728236.7|727236.7|728231.8|727231.8|728245|727245|728209.6|727209.6|37
1632903700000|2021-09-29 08:21:40|728229.8|727229.8|728259.7|727259.7|728264.4|727264.4|728229.5|727229.5|32
1632903710000|2021-09-29 08:21:50|728259.2|727259.2|728235.8|727235.8|728259.2|727259.2|728200.9|727200.9|23
1632903720000|2021-09-29 08:22:00|728234.6|727234.6|728202.8|727202.8|728234.6|727234.6|728202.7|727202.7|23
1632903730000|2021-09-29 08:22:10|728205.2|727205.2|728158.2|727158.2|728686.6|727205.2|728158.2|726686.6|28
1632903740000|2021-09-29 08:22:20|728159.5|727159.5|728122.5|727122.5|728162.4|727162.4|728122.5|727122.5|27
1632903750000|2021-09-29 08:22:30|728124.4|727124.4|728127|727127|728141.1|727141.1|728101.3|727101.3|29
1632903760000|2021-09-29 08:22:40|728127.2|727127.2|728128|727128|728139.9|727139.9|728116.6|727116.6|30
1632903770000|2021-09-29 08:22:50|728129.8|727129.8|728147.4|727147.4|728153.7|727153.7|728128.8|727128.8|22
1632903780000|2021-09-29 08:23:00|728147.6|727147.6|728148.9|727148.9|728151.4|727151.4|728147.3|727147.3|21
1632903790000|2021-09-29 08:23:10|728148.4|727148.4|728170.7|727170.7|728206.1|727206.1|728148.4|727148.4|25
1632903800000|2021-09-29 08:23:20|728172.8|727172.8|728170.4|727170.4|728201.2|727201.2|728162.8|727162.8|32
1632903810000|2021-09-29 08:23:30|728157.7|727157.7|728195.2|727195.2|728203.1|727203.1|728157.7|727157.7|35
1632903820000|2021-09-29 08:23:40|728187.6|727187.6|728178.6|727178.6|728188|727188|728171.9|727171.9|28
1632903830000|2021-09-29 08:23:50|728178.8|727178.8|728162.4|727162.4|728179.9|727179.9|728155.7|727155.7|25
1632903840000|2021-09-29 08:24:00|728162.2|727162.2|728145.2|727145.2|728162.2|727162.2|728135.5|727135.5|32
1632903850000|2021-09-29 08:24:10|728154.2|727154.2|728164.5|727164.5|728164.5|727164.5|728142|727142|35
1632903860000|2021-09-29 08:24:20|728171|727171|728149.9|727149.9|728207.5|727207.5|728149|727149|35
1632903870000|2021-09-29 08:24:30|728149.5|727149.5|728134.4|727134.4|728155.6|727155.6|728133.1|727133.1|35
1632903880000|2021-09-29 08:24:40|728135.2|727135.2|728076.6|727076.6|728135.2|727135.2|728076.6|727076.6|27
1632903890000|2021-09-29 08:24:50|728079.2|727079.2|728066.6|727066.6|728088.4|727088.4|728052.9|727052.9|31
1632903900000|2021-09-29 08:25:00|728073.2|727073.2|728043.7|727043.7|728073.2|727073.2|728019.9|727019.9|34
1632903910000|2021-09-29 08:25:10|728042.7|727042.7|728088|727088|728092|727092|728040.9|727040.9|29
1632903920000|2021-09-29 08:25:20|728092.3|727092.3|728135.9|727135.9|728135.9|727135.9|728084.4|727084.4|32
1632903930000|2021-09-29 08:25:30|728135.1|727135.1|728181.9|727181.9|728187.1|727187.1|728132|727132|30
1632903940000|2021-09-29 08:25:40|728178.1|727178.1|728160.3|727160.3|728187.5|727187.5|728154|727154|35
1632903950000|2021-09-29 08:25:50|728161.3|727161.3|728220.1|727220.1|728225.5|727225.5|728159.3|727159.3|36
1632903960000|2021-09-29 08:26:00|728218.5|727218.5|728228.3|727228.3|728232.1|727232.1|728218.5|727218.5|23
1632903970000|2021-09-29 08:26:10|728228.2|727228.2|728199.9|727199.9|728228.2|727228.2|728186.4|727186.4|30
1632903980000|2021-09-29 08:26:20|728199.7|727199.7|728170.4|727170.4|728206.2|727206.2|728168.2|727168.2|24
1632903990000|2021-09-29 08:26:30|728172.3|727172.3|728188.2|727188.2|728190.7|727190.7|728172.3|727172.3|24
1632904000000|2021-09-29 08:26:40|728190.9|727190.9|728195|727195|728195.3|727195.3|728165.3|727165.3|24
1632904010000|2021-09-29 08:26:50|728187.9|727187.9|728204.2|727204.2|728204.4|727204.4|728187.7|727187.7|22
1632904020000|2021-09-29 08:27:00|728206.5|727206.5|728190|727190|728207.4|727207.4|728184.2|727184.2|18
1632904030000|2021-09-29 08:27:10|728185.5|727185.5|728185.2|727185.2|728189.3|727189.3|728178.4|727178.4|35
1632904040000|2021-09-29 08:27:20|728185.7|727185.7|728180.6|727180.6|728188.2|727188.2|728177.5|727177.5|25
1632904050000|2021-09-29 08:27:30|728190.9|727190.9|728167.8|727167.8|728192|727192|728167.8|727167.8|26
1632904060000|2021-09-29 08:27:40|728167.9|727167.9|728145.9|727145.9|728169.3|727169.3|728141.4|727141.4|22
1632904070000|2021-09-29 08:27:50|728106.1|727106.1|728119.7|727119.7|728119.7|727119.7|728096.3|727096.3|29
1632904080000|2021-09-29 08:28:00|728157.6|727157.6|728223.4|727223.4|728225.9|727225.9|728151.4|727151.4|31
1632904090000|2021-09-29 08:28:10|728225.6|727225.6|728158.5|727158.5|728226.2|727226.2|728158.5|727158.5|30
1632904100000|2021-09-29 08:28:20|728163.5|727163.5|728183.7|727183.7|728205.3|727205.3|728158.2|727158.2|22
1632904110000|2021-09-29 08:28:30|728186.6|727186.6|728136.6|727136.6|728194.6|727194.6|728136.6|727136.6|35
1632904120000|2021-09-29 08:28:40|728138.1|727138.1|728088|727088|728152.9|727152.9|728078.3|727078.3|37
1632904130000|2021-09-29 08:28:50|728087.3|727087.3|728084.4|727084.4|728088.9|727088.9|728076.1|727076.1|28
1632904140000|2021-09-29 08:29:00|728088.1|727088.1|728054.3|727054.3|728099.8|727099.8|728054.2|727054.2|37
1632904150000|2021-09-29 08:29:10|728053.9|727053.9|728056.7|727056.7|728066.9|727066.9|728027.3|727027.3|32
1632904160000|2021-09-29 08:29:20|728057|727057|728051.7|727051.7|728079.3|727079.3|728047.9|727047.9|28
1632904170000|2021-09-29 08:29:30|728027.7|727027.7|727968|726968|728035.5|727035.5|727966.7|726966.7|29
1632904180000|2021-09-29 08:29:40|727964.1|726964.1|727974.3|726974.3|727985.8|726985.8|727961.5|726961.5|32
1632904190000|2021-09-29 08:29:50|727980.5|726980.5|727982.9|726982.9|727986.1|726986.1|727980.1|726980.1|32
1632904200000|2021-09-29 08:30:00|727981.4|726981.4|728082.2|727082.2|728088.4|727088.4|727981.4|726981.4|36
1632904210000|2021-09-29 08:30:10|728080.4|727080.4|728082|727082|728084.8|727084.8|728075.8|727075.8|28
1632904220000|2021-09-29 08:30:20|728081.8|727081.8|728082.5|727082.5|728088.3|727088.3|728078.3|727078.3|30
1632904230000|2021-09-29 08:30:30|728079.9|727079.9|728098.8|727098.8|728111.9|727111.9|728079.7|727079.7|34
1632904240000|2021-09-29 08:30:40|728096.8|727096.8|728095.7|727095.7|728104.4|727104.4|728095.2|727095.2|31
1632904250000|2021-09-29 08:30:50|728098.9|727098.9|728075.4|727075.4|728098.9|727098.9|728075.4|727075.4|28
1632904260000|2021-09-29 08:31:00|728085.7|727085.7|728154.4|727154.4|728158.6|727158.6|728072.8|727072.8|32
1632904270000|2021-09-29 08:31:10|728156|727156|728146.6|727146.6|728156|727156|728136.8|727136.8|38
1632904280000|2021-09-29 08:31:20|728146.1|727146.1|728142.2|727142.2|728148.8|727148.8|728136.9|727136.9|21
1632904290000|2021-09-29 08:31:30|728137.3|727137.3|728129|727129|728140.9|727140.9|728129|727129|25
1632904300000|2021-09-29 08:31:40|728130.7|727130.7|728104.4|727104.4|728131.9|727131.9|728104.3|727104.3|33
1632904310000|2021-09-29 08:31:50|728103.8|727103.8|728081|727081|728114.7|727114.7|728069.5|727069.5|36
1632904320000|2021-09-29 08:32:00|728080.6|727080.6|728095.2|727095.2|728107.8|727107.8|728030.2|727030.2|32
1632904330000|2021-09-29 08:32:10|728089|727089|728120.5|727120.5|728132.9|727132.9|728080|727080|28
1632904340000|2021-09-29 08:32:20|728119.9|727119.9|728130.2|727130.2|728133.6|727133.6|728096.7|727096.7|34
1632904350000|2021-09-29 08:32:30|728132.1|727132.1|728133.1|727133.1|728136.1|727136.1|728123.6|727123.6|25
1632904360000|2021-09-29 08:32:40|728134.5|727134.5|728188.1|727188.1|728188.1|727188.1|728134.1|727134.1|29
1632904370000|2021-09-29 08:32:50|728187.3|727187.3|728166|727166|728187.5|727187.5|728164.1|727164.1|28
1632904380000|2021-09-29 08:33:00|728164.7|727164.7|728078.7|727078.7|728173.1|727173.1|728077.3|727077.3|34
1632904390000|2021-09-29 08:33:10|728078.9|727078.9|728115.3|727115.3|728130|727130|728074|727074|34
1632904400000|2021-09-29 08:33:20|728114.6|727114.6|728124.8|727124.8|728128|727128|728110.8|727110.8|24
1632904410000|2021-09-29 08:33:30|728126.7|727126.7|728087.5|727087.5|728126.7|727126.7|728080.9|727080.9|21
1632904420000|2021-09-29 08:33:40|728082.5|727082.5|728112|727112|728117.8|727117.8|728053|727053|35
1632904430000|2021-09-29 08:33:50|728111.5|727111.5|728101.4|727101.4|728113.9|727113.9|728097.6|727097.6|30
1632904440000|2021-09-29 08:34:00|728102.6|727102.6|728047.6|727047.6|728111.9|727111.9|728014.5|727014.5|37
1632904450000|2021-09-29 08:34:10|728049|727049|728100.7|727100.7|728108|727108|728049|727049|32
1632904460000|2021-09-29 08:34:20|728100.6|727100.6|728051.7|727051.7|728100.6|727100.6|728036.2|727036.2|30
1632904470000|2021-09-29 08:34:30|728049.5|727049.5|728050.2|727050.2|728052.7|727052.7|728043.7|727043.7|23
1632904480000|2021-09-29 08:34:40|728049.7|727049.7|728052.7|727052.7|728063.3|727063.3|728032.5|727032.5|30
1632904490000|2021-09-29 08:34:50|728059|727059|728031.2|727031.2|728059|727059|728015.2|727015.2|25
1632904500000|2021-09-29 08:35:00|728033|727033|727990.7|726990.7|728033.2|727033.2|727990.4|726990.4|25
1632904510000|2021-09-29 08:35:10|727991.5|726991.5|728042.6|727042.6|728045.3|727045.3|727991.5|726991.5|32
1632904520000|2021-09-29 08:35:20|728042.1|727042.1|728079.5|727079.5|728084.4|727084.4|728037.6|727037.6|31
1632904530000|2021-09-29 08:35:30|728079.2|727079.2|728162.5|727162.5|728176.3|727176.3|728079.2|727079.2|30
1632904540000|2021-09-29 08:35:40|728160.7|727160.7|728147.3|727147.3|728160.7|727160.7|728131.9|727131.9|26
1632904550000|2021-09-29 08:35:50|728147.4|727147.4|728110.5|727110.5|728147.4|727147.4|728108.3|727108.3|28
1632904560000|2021-09-29 08:36:00|728101.6|727101.6|728132.9|727132.9|728138.5|727138.5|728092.7|727092.7|29
1632904570000|2021-09-29 08:36:10|728132.6|727132.6|728158.7|727158.7|728181.4|727181.4|728123|727123|28
1632904580000|2021-09-29 08:36:20|728155|727155|728170.3|727170.3|728170.3|727170.3|728154.2|727154.2|25
1632904590000|2021-09-29 08:36:30|728173.2|727173.2|728165.9|727165.9|728177.7|727177.7|728165.9|727165.9|19
1632904600000|2021-09-29 08:36:40|728174.1|727174.1|728184.3|727184.3|728188.3|727188.3|728168.4|727168.4|26
1632904610000|2021-09-29 08:36:50|728178.7|727178.7|728169.5|727169.5|728187|727187|728167.8|727167.8|27
1632904620000|2021-09-29 08:37:00|728169.2|727169.2|728097|727097|728169.2|727169.2|728096.7|727096.7|28
1632904630000|2021-09-29 08:37:10|728098.6|727098.6|728116|727116|728118.4|727118.4|728097.4|727097.4|31
1632904640000|2021-09-29 08:37:20|728115.8|727115.8|728104.1|727104.1|728115.8|727115.8|728104.1|727104.1|22
1632904650000|2021-09-29 08:37:30|728103.6|727103.6|728104.1|727104.1|728108|727108|728091.7|727091.7|27
1632904660000|2021-09-29 08:37:40|728104.9|727104.9|728127.4|727127.4|728139.6|727139.6|728101.1|727101.1|27
1632904670000|2021-09-29 08:37:50|728126.3|727126.3|728127.8|727127.8|728156|727156|728124.6|727124.6|31
1632904680000|2021-09-29 08:38:00|728125.4|727125.4|728125.6|727125.6|728135|727135|728105.7|727105.7|29
1632904690000|2021-09-29 08:38:10|728129.8|727129.8|728139.6|727139.6|728167|727167|728103.8|727103.8|30
1632904700000|2021-09-29 08:38:20|728149.2|727149.2|728092.6|727092.6|728153.9|727153.9|728087.3|727087.3|22
1632904710000|2021-09-29 08:38:30|728107.9|727107.9|728120.8|727120.8|728120.8|727120.8|728094.1|727094.1|27
1632904720000|2021-09-29 08:38:40|728114|727114|728199.7|727199.7|728199.7|727199.7|728112.8|727112.8|25
1632904730000|2021-09-29 08:38:50|728189.2|727189.2|728221.3|727221.3|728231.7|727231.7|728187.2|727187.2|36
1632904740000|2021-09-29 08:39:00|728211.1|727211.1|728245.2|727245.2|728257.6|727257.6|728211.1|727211.1|36
1632904750000|2021-09-29 08:39:10|728249.8|727249.8|728280.5|727280.5|728280.5|727280.5|728249.6|727249.6|26
1632904760000|2021-09-29 08:39:20|728272.4|727272.4|728243.5|727243.5|728273.4|727273.4|728202.3|727202.3|29
1632904770000|2021-09-29 08:39:30|728243.1|727243.1|728314.2|727314.2|728327.3|727327.3|728241|727241|36
1632904780000|2021-09-29 08:39:40|728316.1|727316.1|728326|727326|728337.4|727337.4|728312.4|727312.4|27
1632904790000|2021-09-29 08:39:50|728328.9|727328.9|728341.7|727341.7|728342.4|727342.4|728323.1|727323.1|30
1632904800000|2021-09-29 08:40:00|728341|727341|728408.7|727408.7|728414.8|727414.8|728332.5|727332.5|30
1632904810000|2021-09-29 08:40:10|728396.9|727396.9|728395.9|727395.9|728404.3|727404.3|728387.1|727387.1|32
1632904820000|2021-09-29 08:40:20|728396.1|727396.1|728382.3|727382.3|728396.9|727396.9|728366.2|727366.2|29
1632904830000|2021-09-29 08:40:30|728384.8|727384.8|728341.3|727341.3|728387.5|727387.5|728331.9|727331.9|37
1632904840000|2021-09-29 08:40:40|728340.8|727340.8|728356.1|727356.1|728362.4|727362.4|728340.8|727340.8|17
1632904850000|2021-09-29 08:40:50|728359.2|727359.2|728360.7|727360.7|728364.5|727364.5|728334.1|727334.1|30
1632904860000|2021-09-29 08:41:00|728376.6|727376.6|728353.6|727353.6|728376.7|727376.7|728351.7|727351.7|27
1632904870000|2021-09-29 08:41:10|728353|727353|728365.8|727365.8|728369|727369|728345.1|727345.1|26
1632904880000|2021-09-29 08:41:20|728365.4|727365.4|728340.1|727340.1|728366.6|727366.6|728331.6|727331.6|28
1632904890000|2021-09-29 08:41:30|728340.7|727340.7|728346.5|727346.5|728346.5|727346.5|728337.8|727337.8|28
1632904900000|2021-09-29 08:41:40|728346.4|727346.4|728365|727365|728365|727365|728340.7|727340.7|24
1632904910000|2021-09-29 08:41:50|728362.7|727362.7|728354.3|727354.3|728363.6|727363.6|728350.3|727350.3|31
1632904920000|2021-09-29 08:42:00|728349.6|727349.6|728279.6|727279.6|728353.6|727353.6|728279.6|727279.6|30
1632904930000|2021-09-29 08:42:10|728259.1|727259.1|728265.2|727265.2|728265.5|727265.5|728251.9|727251.9|25
1632904940000|2021-09-29 08:42:20|728264.9|727264.9|728284.4|727284.4|728290.2|727290.2|728261.6|727261.6|32
1632904950000|2021-09-29 08:42:30|728283.6|727283.6|728310.9|727310.9|728313.2|727313.2|728281.9|727281.9|19
1632904960000|2021-09-29 08:42:40|728310.6|727310.6|728265.8|727265.8|728310.6|727310.6|728259.5|727259.5|31
1632904970000|2021-09-29 08:42:50|728261.4|727261.4|728244.6|727244.6|728263.3|727263.3|728214.8|727214.8|37
1632904980000|2021-09-29 08:43:00|728245.9|727245.9|728273.4|727273.4|728278.5|727278.5|728242.6|727242.6|36
1632904990000|2021-09-29 08:43:10|728273.5|727273.5|728426.4|727426.4|728433.8|727433.8|728272.9|727272.9|32
1632905000000|2021-09-29 08:43:20|728430.5|727430.5|728414.5|727414.5|728444.4|727444.4|728405.3|727405.3|35
1632905010000|2021-09-29 08:43:30|728415.6|727415.6|728397.5|727397.5|728418.7|727418.7|728395.5|727395.5|29
1632905020000|2021-09-29 08:43:40|728396.3|727396.3|728396.9|727396.9|728399.9|727399.9|728396.3|727396.3|19
1632905030000|2021-09-29 08:43:50|728395.4|727395.4|728395|727395|728401.8|727401.8|728366.3|727366.3|37
1632905040000|2021-09-29 08:44:00|728398.3|727398.3|728384.5|727384.5|728398.3|727398.3|728365.2|727365.2|31
1632905050000|2021-09-29 08:44:10|728390.1|727390.1|728353.1|727353.1|728407.5|727407.5|728342.9|727342.9|33
1632905060000|2021-09-29 08:44:20|728352.8|727352.8|728428.4|727428.4|728446|727446|728341.7|727341.7|33
1632905070000|2021-09-29 08:44:30|728426|727426|728415.9|727415.9|728436.2|727436.2|728412.1|727412.1|26
1632905080000|2021-09-29 08:44:40|728414.1|727414.1|728504.1|727504.1|728531.6|727531.6|728405.9|727405.9|35
1632905090000|2021-09-29 08:44:50|728511|727511|728513.8|727513.8|728520.7|727520.7|728506.9|727506.9|29
1632905100000|2021-09-29 08:45:00|728518.7|727518.7|728447.9|727447.9|728528.4|727528.4|728447.9|727447.9|33
1632905110000|2021-09-29 08:45:10|728447.7|727447.7|728397.2|727397.2|728873|727449.3|728388.8|726865.4|36
1632905120000|2021-09-29 08:45:20|728391.9|727391.9|728381.7|727381.7|728407.5|727407.5|728377.7|727377.7|27
1632905130000|2021-09-29 08:45:30|728382.8|727382.8|728386.3|727386.3|728390.4|727390.4|728366.4|727366.4|20
1632905140000|2021-09-29 08:45:40|728382.7|727382.7|728373.2|727373.2|728385.9|727385.9|728373.2|727373.2|13
1632905150000|2021-09-29 08:45:50|728371.6|727371.6|728439.5|727439.5|728444.7|727444.7|728371.6|727371.6|24
1632905160000|2021-09-29 08:46:00|728441.9|727441.9|728358.2|727358.2|728483.2|727483.2|728358.2|727358.2|35
1632905170000|2021-09-29 08:46:10|728358|727358|728368.2|727368.2|728377.4|727377.4|728342.7|727342.7|37
1632905180000|2021-09-29 08:46:20|728369|727369|728435.3|727435.3|728465.4|727465.4|728368|727368|30
1632905190000|2021-09-29 08:46:30|728425.1|727425.1|728377.3|727377.3|728432.3|727432.3|728368.8|727368.8|29
1632905200000|2021-09-29 08:46:40|728367|727367|728339.7|727339.7|728367|727367|728330.6|727330.6|31
1632905210000|2021-09-29 08:46:50|728339.1|727339.1|728417.8|727417.8|728417.8|727417.8|728338.7|727338.7|25
1632905220000|2021-09-29 08:47:00|728426.3|727426.3|728470.7|727470.7|728502.7|727502.7|728424.5|727424.5|36
1632905230000|2021-09-29 08:47:10|728471.9|727471.9|728470.7|727470.7|728478.9|727478.9|728470.7|727470.7|28
1632905240000|2021-09-29 08:47:20|728469.7|727469.7|728428.9|727428.9|728470.4|727470.4|728428.9|727428.9|23
1632905250000|2021-09-29 08:47:30|728425.7|727425.7|728367.2|727367.2|728433.3|727433.3|728350.4|727350.4|31
1632905260000|2021-09-29 08:47:40|728366.7|727366.7|728379.4|727379.4|728382.3|727382.3|728359.6|727359.6|33
1632905270000|2021-09-29 08:47:50|728380.2|727380.2|728358.2|727358.2|728396.3|727396.3|728352.8|727352.8|32
1632905280000|2021-09-29 08:48:00|728365.7|727365.7|728343.2|727343.2|728367.5|727367.5|728343.2|727343.2|37
1632905290000|2021-09-29 08:48:10|728341.2|727341.2|728379.6|727379.6|728392|727392|728341.2|727341.2|33
1632905300000|2021-09-29 08:48:20|728381|727381|728390.2|727390.2|728398.2|727398.2|728378.1|727378.1|31
1632905310000|2021-09-29 08:48:30|728391.4|727391.4|728409.9|727409.9|728419|727419|728386.9|727386.9|33
1632905320000|2021-09-29 08:48:40|728410.2|727410.2|728386.1|727386.1|728411.9|727411.9|728377.1|727377.1|31
1632905330000|2021-09-29 08:48:50|728386.7|727386.7|728344.4|727344.4|728390.2|727390.2|728342.5|727342.5|28
1632905340000|2021-09-29 08:49:00|728343|727343|728323.1|727323.1|728345.1|727345.1|728323.1|727323.1|29
1632905350000|2021-09-29 08:49:10|728329.2|727329.2|728340.2|727340.2|728341.4|727341.4|728326.9|727326.9|23
1632905360000|2021-09-29 08:49:20|728351.2|727351.2|728345.9|727345.9|728357.9|727357.9|728345.5|727345.5|24
1632905370000|2021-09-29 08:49:30|728347.8|727347.8|728327.5|727327.5|728348|727348|728322|727322|24
1632905380000|2021-09-29 08:49:40|728327.4|727327.4|728330.8|727330.8|728334.4|727334.4|728325.3|727325.3|21
1632905390000|2021-09-29 08:49:50|728330|727330|728308.6|727308.6|728330.7|727330.7|728288.1|727288.1|23
1632905400000|2021-09-29 08:50:00|728306.6|727306.6|728252.3|727252.3|728313.8|727313.8|728242.3|727242.3|32
1632905410000|2021-09-29 08:50:10|728260.5|727260.5|728259.3|727259.3|728270.8|727270.8|728238.6|727238.6|32
1632905420000|2021-09-29 08:50:20|728253.1|727253.1|728264.8|727264.8|728267.5|727267.5|728248.4|727248.4|33
1632905430000|2021-09-29 08:50:30|728263.8|727263.8|728258.4|727258.4|728291.3|727291.3|728258.4|727258.4|30
1632905440000|2021-09-29 08:50:40|728242.6|727242.6|728212.2|727212.2|728242.6|727242.6|728192.6|727192.6|34
1632905450000|2021-09-29 08:50:50|728214.8|727214.8|728188.6|727188.6|728226|727226|728183.3|727183.3|31
1632905460000|2021-09-29 08:51:00|728186.1|727186.1|728177.5|727177.5|728188.2|727188.2|728170.5|727170.5|27
1632905470000|2021-09-29 08:51:10|728181|727181|728136.2|727136.2|728183.6|727183.6|728136.2|727136.2|19
1632905480000|2021-09-29 08:51:20|728137.2|727137.2|728154.5|727154.5|728162|727162|728137.2|727137.2|29
1632905490000|2021-09-29 08:51:30|728155.1|727155.1|728201.5|727201.5|728204|727204|728154.3|727154.3|34
1632905500000|2021-09-29 08:51:40|728201.9|727201.9|728204.8|727204.8|728206.9|727206.9|728196.6|727196.6|30
1632905510000|2021-09-29 08:51:50|728212.4|727212.4|728273.3|727273.3|728274|727274|728210|727210|33
1632905520000|2021-09-29 08:52:00|728268|727268|728261.3|727261.3|728295.6|727295.6|728261.3|727261.3|32
1632905530000|2021-09-29 08:52:10|728260.5|727260.5|728258.2|727258.2|728269.4|727269.4|728254.1|727254.1|26
1632905540000|2021-09-29 08:52:20|728252.2|727252.2|728244.3|727244.3|728257.5|727257.5|728239.6|727239.6|23
1632905550000|2021-09-29 08:52:30|728243.9|727243.9|728164|727164|728246.8|727246.8|728164|727164|23
1632905560000|2021-09-29 08:52:40|728163.5|727163.5|728145.2|727145.2|728164.5|727164.5|728145.2|727145.2|18
1632905570000|2021-09-29 08:52:50|728142.7|727142.7|728147.2|727147.2|728156.8|727156.8|728139.9|727139.9|25
1632905580000|2021-09-29 08:53:00|728147.4|727147.4|728175.8|727175.8|728175.8|727175.8|728145.1|727145.1|31
1632905590000|2021-09-29 08:53:10|728177.8|727177.8|728144|727144|728179.7|727179.7|728144|727144|31
1632905600000|2021-09-29 08:53:20|728142.5|727142.5|728147.7|727147.7|728150.9|727150.9|728122.7|727122.7|34
1632905610000|2021-09-29 08:53:30|728147.9|727147.9|728148.7|727148.7|728153.2|727153.2|728137|727137|26
1632905620000|2021-09-29 08:53:40|728144.7|727144.7|728154.9|727154.9|728157.1|727157.1|728143|727143|25
1632905630000|2021-09-29 08:53:50|728154.7|727154.7|728218.8|727218.8|728218.8|727218.8|728152.3|727152.3|30
1632905640000|2021-09-29 08:54:00|728224.9|727224.9|728227.1|727227.1|728243.9|727243.9|728215.1|727215.1|28
1632905650000|2021-09-29 08:54:10|728227.5|727227.5|728224.8|727224.8|728227.5|727227.5|728211.8|727211.8|28
1632905660000|2021-09-29 08:54:20|728226|727226|728260.7|727260.7|728270.7|727270.7|728203.2|727203.2|37
1632905670000|2021-09-29 08:54:30|728262.4|727262.4|728330.8|727330.8|728835.2|727334.1|728248.1|726827.7|36
1632905680000|2021-09-29 08:54:40|728330.7|727330.7|728314.8|727314.8|728337.6|727337.6|728314.8|727314.8|33
1632905690000|2021-09-29 08:54:50|728313.1|727313.1|728312.4|727312.4|728320.6|727320.6|728286.9|727286.9|38
1632905700000|2021-09-29 08:55:00|728302.1|727302.1|728281|727281|728308.9|727308.9|728255.6|727255.6|30
1632905710000|2021-09-29 08:55:10|728278.8|727278.8|728281.2|727281.2|728282|727282|728271.1|727271.1|35
1632905720000|2021-09-29 08:55:20|728281.4|727281.4|728274.5|727274.5|728286.7|727286.7|728264.6|727264.6|28
1632905730000|2021-09-29 08:55:30|728280.9|727280.9|728281.1|727281.1|728288.1|727288.1|728277.6|727277.6|36
1632905740000|2021-09-29 08:55:40|728280.6|727280.6|728269|727269|728775.8|727282.1|728266.7|726770.9|33
1632905750000|2021-09-29 08:55:50|728267.4|727267.4|728276|727276|728281|727281|728267.4|727267.4|31
1632905760000|2021-09-29 08:56:00|728273.2|727273.2|728240.2|727240.2|728273.2|727273.2|728238.1|727238.1|31
1632905770000|2021-09-29 08:56:10|728239.2|727239.2|728248.5|727248.5|728248.5|727248.5|728232|727232|30
1632905780000|2021-09-29 08:56:20|728247.8|727247.8|728158.4|727158.4|728253.7|727253.7|728144.9|727144.9|33
1632905790000|2021-09-29 08:56:30|728157.6|727157.6|728172.1|727172.1|728180.2|727180.2|728151.5|727151.5|21
1632905800000|2021-09-29 08:56:40|728169.9|727169.9|728121|727121|728169.9|727169.9|728121|727121|29
1632905810000|2021-09-29 08:56:50|728124.7|727124.7|728117.4|727117.4|728130.1|727130.1|728112.1|727112.1|32
1632905820000|2021-09-29 08:57:00|728117.8|727117.8|728090.7|727090.7|728117.8|727117.8|728087.5|727087.5|27
1632905830000|2021-09-29 08:57:10|728091.2|727091.2|728150.7|727150.7|728159.6|727159.6|728090.1|727090.1|31
1632905840000|2021-09-29 08:57:20|728155.5|727155.5|728120.1|727120.1|728155.5|727155.5|728097.3|727097.3|29
1632905850000|2021-09-29 08:57:30|728113.2|727113.2|728130.4|727130.4|728630.3|727155.6|728113.2|726630.3|32
1632905860000|2021-09-29 08:57:40|728127.8|727127.8|728120.1|727120.1|728130.6|727130.6|728119|727119|29
1632905870000|2021-09-29 08:57:50|728124.2|727124.2|728147.5|727147.5|728168.2|727168.2|728124.2|727124.2|30
1632905880000|2021-09-29 08:58:00|728145.4|727145.4|728191.7|727191.7|728198.3|727198.3|728145.4|727145.4|27
1632905890000|2021-09-29 08:58:10|728190.3|727190.3|728161.2|727161.2|728193.5|727193.5|728160.5|727160.5|24
1632905900000|2021-09-29 08:58:20|728159.3|727159.3|728171.5|727171.5|728176.8|727176.8|728158.7|727158.7|21
1632905910000|2021-09-29 08:58:30|728159.7|727159.7|728151|727151|728166.6|727166.6|728141.3|727141.3|29
1632905920000|2021-09-29 08:58:40|728152.1|727152.1|728138.4|727138.4|728155.1|727155.1|728134.7|727134.7|22
1632905930000|2021-09-29 08:58:50|728136.9|727136.9|728156.2|727156.2|728164.2|727164.2|728136.9|727136.9|25
1632905940000|2021-09-29 08:59:00|728128.1|727128.1|728137.6|727137.6|728141.8|727141.8|728113|727113|35
1632905950000|2021-09-29 08:59:10|728147.9|727147.9|728167.1|727167.1|728181.6|727181.6|728147.9|727147.9|29
1632905960000|2021-09-29 08:59:20|728156.6|727156.6|728161.8|727161.8|728161.8|727161.8|728138.7|727138.7|21
1632905970000|2021-09-29 08:59:30|728154.1|727154.1|728150|727150|728160.3|727160.3|728147.5|727147.5|26
1632905980000|2021-09-29 08:59:40|728150.3|727150.3|728170|727170|728175.9|727175.9|728148.7|727148.7|23
1632905990000|2021-09-29 08:59:50|728659.2|726659.2|728649.5|726649.5|728708.5|727168.6|728151.3|726649.5|24
1632906000000|2021-09-29 09:00:00|728642.5|726642.5|728015.2|727015.2|728642.5|727069.2|728007.6|726583.2|33
1632906010000|2021-09-29 09:00:10|728015|727015|728016.6|727016.6|728023.4|727023.4|728010.6|727010.6|23
1632906020000|2021-09-29 09:00:20|728016.2|727016.2|727967.9|726967.9|728016.8|727016.8|727965.2|726965.2|33
1632906030000|2021-09-29 09:00:30|727970.2|726970.2|727967.9|726967.9|727970.9|726970.9|727963.1|726963.1|27
1632906040000|2021-09-29 09:00:40|727968|726968|727965.5|726965.5|727968|726968|727965.5|726965.5|19
1632906050000|2021-09-29 09:00:50|727968.5|726968.5|727975|726975|727988.7|726988.7|727967.8|726967.8|23
1632906060000|2021-09-29 09:01:00|727972.3|726972.3|727983.7|726983.7|727985.6|726985.6|727966.4|726966.4|23
1632906070000|2021-09-29 09:01:10|727980.6|726980.6|728405.8|726405.8|728405.8|726984.4|727870.8|726405.8|20
1632906080000|2021-09-29 09:01:20|728406|726406|727962.8|726962.8|728406|726968.4|727930.7|726395.9|26
1632906090000|2021-09-29 09:01:30|727963.1|726963.1|727981.5|726981.5|727993|726993|727958.4|726958.4|34
1632906100000|2021-09-29 09:01:40|727981.2|726981.2|727953.8|726953.8|727982.4|726982.4|727951.8|726951.8|27
1632906110000|2021-09-29 09:01:50|727962.6|726962.6|727974.1|726974.1|727981.4|726981.4|727956.3|726956.3|30
1632906120000|2021-09-29 09:02:00|727973.8|726973.8|728003|727003|728020.2|727020.2|727973.8|726973.8|32
1632906130000|2021-09-29 09:02:10|728003.4|727003.4|728012.7|727012.7|728014|727014|728002.4|727002.4|31
1632906140000|2021-09-29 09:02:20|728012.9|727012.9|728007.1|727007.1|728014.8|727014.8|728007.1|727007.1|27
1632906150000|2021-09-29 09:02:30|728006.9|727006.9|728048.3|727048.3|728057.1|727057.1|728004.8|727004.8|31
1632906160000|2021-09-29 09:02:40|728048|727048|728041.9|727041.9|728049|727049|728037.3|727037.3|25
1632906170000|2021-09-29 09:02:50|728041.1|727041.1|728007.9|727007.9|728075.4|727075.4|728007.9|727007.9|29
1632906180000|2021-09-29 09:03:00|728014.4|727014.4|728057|727057|728058.6|727058.6|728006.2|727006.2|31
1632906190000|2021-09-29 09:03:10|728056.5|727056.5|728078.8|727078.8|728078.8|727078.8|728049.5|727049.5|32
1632906200000|2021-09-29 09:03:20|728078.2|727078.2|728538|726538|728541.3|727078.2|728023.7|726532.8|31
1632906210000|2021-09-29 09:03:30|728536.6|726536.6|728529.4|726529.4|728539.6|726539.6|728528.1|726528.1|22
1632906220000|2021-09-29 09:03:40|728528.4|726528.4|728077.1|727077.1|728528.4|727083.5|728025.1|726528.4|28
1632906230000|2021-09-29 09:03:50|728074|727074|728056.9|727056.9|728074.7|727074.7|728038.8|727038.8|28
1632906240000|2021-09-29 09:04:00|728054.3|727054.3|728009.4|727009.4|728054.3|727054.3|727995.5|726995.5|34
1632906250000|2021-09-29 09:04:10|728009.8|727009.8|728049|727049|728054.4|727054.4|728009.8|727009.8|21
1632906260000|2021-09-29 09:04:20|728050.6|727050.6|728008|727008|728076.7|727076.7|727998.8|726998.8|29
1632906270000|2021-09-29 09:04:30|728018.9|727018.9|728041.1|727041.1|728043.8|727043.8|728016.6|727016.6|34
1632906280000|2021-09-29 09:04:40|728040.4|727040.4|728037|727037|728052.6|727052.6|728029.1|727029.1|30
1632906290000|2021-09-29 09:04:50|728038.1|727038.1|728053.1|727053.1|728056|727056|728033.3|727033.3|25
1632906300000|2021-09-29 09:05:00|728056.9|727056.9|728060|727060|728064.9|727064.9|728042.4|727042.4|32
1632906310000|2021-09-29 09:05:10|728060.2|727060.2|728074.4|727074.4|728079.1|727079.1|728054.1|727054.1|28
1632906320000|2021-09-29 09:05:20|728073.5|727073.5|728118.7|727118.7|728132.5|727132.5|728073.5|727073.5|39
1632906330000|2021-09-29 09:05:30|728124.5|727124.5|728102.9|727102.9|728124.5|727124.5|728092.9|727092.9|36
1632906340000|2021-09-29 09:05:40|728104.8|727104.8|728101.7|727101.7|728124.5|727124.5|728101.7|727101.7|37
1632906350000|2021-09-29 09:05:50|728102.5|727102.5|728138.6|727138.6|728143.2|727143.2|728089|727089|32
1632906360000|2021-09-29 09:06:00|728139|727139|728098.3|727098.3|728139|727139|728098.3|727098.3|33
1632906370000|2021-09-29 09:06:10|728095.4|727095.4|728080.2|727080.2|728099.6|727099.6|728073.1|727073.1|28
1632906380000|2021-09-29 09:06:20|728079.1|727079.1|728058.4|727058.4|728090.4|727090.4|728052.3|727052.3|34
1632906390000|2021-09-29 09:06:30|728053|727053|728055.5|727055.5|728075.9|727075.9|728053|727053|31
1632906400000|2021-09-29 09:06:40|728039.7|727039.7|728053.7|727053.7|728062.2|727062.2|728020.7|727020.7|34
1632906410000|2021-09-29 09:06:50|728050|727050|728065.3|727065.3|728077.5|727077.5|728045.5|727045.5|33
1632906420000|2021-09-29 09:07:00|728067.6|727067.6|728062.8|727062.8|728082|727082|728054.6|727054.6|35
1632906430000|2021-09-29 09:07:10|728061.3|727061.3|728057.1|727057.1|728066.9|727066.9|728052.9|727052.9|28
1632906440000|2021-09-29 09:07:20|728055.5|727055.5|728095.8|727095.8|728106.4|727106.4|728055|727055|32
1632906450000|2021-09-29 09:07:30|728084.9|727084.9|728133.3|727133.3|728139.5|727139.5|728084.9|727084.9|25
1632906460000|2021-09-29 09:07:40|728135.4|727135.4|728117.1|727117.1|728135.6|727135.6|728105|727105|22
1632906470000|2021-09-29 09:07:50|728104.4|727104.4|728078.8|727078.8|728104.4|727104.4|728077.9|727077.9|22
1632906480000|2021-09-29 09:08:00|728080.7|727080.7|728095.1|727095.1|728100.2|727100.2|728077|727077|28
1632906490000|2021-09-29 09:08:10|728095.7|727095.7|728083.4|727083.4|728096.7|727096.7|728080.6|727080.6|28
1632906500000|2021-09-29 09:08:20|728083.8|727083.8|728051|727051|728096.3|727096.3|728050.8|727050.8|26
1632906510000|2021-09-29 09:08:30|728053.6|727053.6|727991.1|726991.1|728053.6|727053.6|727988.5|726988.5|33
1632906520000|2021-09-29 09:08:40|727992.6|726992.6|727952.4|726952.4|727992.6|726992.6|727951.2|726951.2|30
1632906530000|2021-09-29 09:08:50|727940.3|726940.3|727927.6|726927.6|727952.8|726952.8|727904.6|726904.6|31
1632906540000|2021-09-29 09:09:00|727925.5|726925.5|727974.8|726974.8|727974.8|726974.8|727915.8|726915.8|36
1632906550000|2021-09-29 09:09:10|727977.5|726977.5|727964.2|726964.2|727998|726998|727949.8|726949.8|34
1632906560000|2021-09-29 09:09:20|727964.6|726964.6|727975.5|726975.5|727979.5|726979.5|727960.3|726960.3|24
1632906570000|2021-09-29 09:09:30|727981.5|726981.5|727986.5|726986.5|727988.2|726988.2|727975.9|726975.9|25
1632906580000|2021-09-29 09:09:40|727980.2|726980.2|727992.4|726992.4|727992.9|726992.9|727975.7|726975.7|31
1632906590000|2021-09-29 09:09:50|727994.6|726994.6|728108.1|727108.1|728108.1|727108.1|727994.6|726994.6|36
1632906600000|2021-09-29 09:10:00|728108.2|727108.2|728073.3|727073.3|728108.2|727108.2|728073.1|727073.1|30
1632906610000|2021-09-29 09:10:10|728072.6|727072.6|728067.5|727067.5|728077.6|727077.6|728063.6|727063.6|23
1632906620000|2021-09-29 09:10:20|728068.5|727068.5|728079|727079|728083.5|727083.5|728068.3|727068.3|26
1632906630000|2021-09-29 09:10:30|728075.2|727075.2|728086.7|727086.7|728086.7|727086.7|728075.1|727075.1|25
1632906640000|2021-09-29 09:10:40|728079.7|727079.7|728077.4|727077.4|728087.7|727087.7|728076.8|727076.8|27
1632906650000|2021-09-29 09:10:50|728081|727081|728075.5|727075.5|728084.3|727084.3|728075.5|727075.5|27
1632906660000|2021-09-29 09:11:00|728075.9|727075.9|728079|727079|728079.7|727079.7|728075|727075|26
1632906670000|2021-09-29 09:11:10|728078.2|727078.2|728067.5|727067.5|728087.2|727087.2|728057.6|727057.6|28
1632906680000|2021-09-29 09:11:20|728067.4|727067.4|728072.2|727072.2|728072.2|727072.2|728062.6|727062.6|17
1632906690000|2021-09-29 09:11:30|728074.8|727074.8|728074.4|727074.4|728079.8|727079.8|728067.3|727067.3|22
1632906700000|2021-09-29 09:11:40|728074.2|727074.2|728077.5|727077.5|728100|727100|728074|727074|18
1632906710000|2021-09-29 09:11:50|728075.7|727075.7|728075.1|727075.1|728078.7|727078.7|728074.9|727074.9|27
1632906720000|2021-09-29 09:12:00|728076.7|727076.7|728058.1|727058.1|728078.4|727078.4|728045.1|727045.1|36
1632906730000|2021-09-29 09:12:10|728058.6|727058.6|728044.7|727044.7|728067.8|727067.8|728042.5|727042.5|37
1632906740000|2021-09-29 09:12:20|728046|727046|728064.2|727064.2|728066.6|727066.6|728045.8|727045.8|33
1632906750000|2021-09-29 09:12:30|728061.4|727061.4|728061.7|727061.7|728066|727066|728057.8|727057.8|36
1632906760000|2021-09-29 09:12:40|728064.4|727064.4|728045.6|727045.6|728064.4|727064.4|728031.8|727031.8|36
1632906770000|2021-09-29 09:12:50|728046|727046|728060|727060|728060|727060|728020.6|727020.6|36
1632906780000|2021-09-29 09:13:00|728061.9|727061.9|728053.9|727053.9|728063.9|727063.9|728047.5|727047.5|28
1632906790000|2021-09-29 09:13:10|728058.1|727058.1|728046.1|727046.1|728059.1|727059.1|728029.2|727029.2|32
1632906800000|2021-09-29 09:13:20|728041.3|727041.3|727991.5|726991.5|728043|727043|727991.5|726991.5|30
1632906810000|2021-09-29 09:13:30|728001.4|727001.4|727984.9|726984.9|728001.4|727001.4|727983.3|726983.3|24
1632906820000|2021-09-29 09:13:40|727984.8|726984.8|727977.2|726977.2|727988.7|726988.7|727975.5|726975.5|25
1632906830000|2021-09-29 09:13:50|727976|726976|727994.5|726994.5|728009.3|727009.3|727976|726976|39
1632906840000|2021-09-29 09:14:00|727981.7|726981.7|728007.5|727007.5|728009.4|727009.4|727946.6|726946.6|38
1632906850000|2021-09-29 09:14:10|728008.9|727008.9|728065.6|727065.6|728075|727075|727991.9|726991.9|36
1632906860000|2021-09-29 09:14:20|728064.9|727064.9|728069.5|727069.5|728070.1|727070.1|728064.7|727064.7|26
1632906870000|2021-09-29 09:14:30|728068.7|727068.7|728065.8|727065.8|728072|727072|728062.5|727062.5|26
1632906880000|2021-09-29 09:14:40|728064.5|727064.5|728060.9|727060.9|728066.4|727066.4|728054.2|727054.2|18
1632906890000|2021-09-29 09:14:50|728061.2|727061.2|728054.8|727054.8|728066.7|727066.7|728053.9|727053.9|24
1632906900000|2021-09-29 09:15:00|728041.2|727041.2|728034.9|727034.9|728049|727049|728034.9|727034.9|24
1632906910000|2021-09-29 09:15:10|727989.5|726989.5|728017.4|727017.4|728020.4|727020.4|727950.1|726950.1|30
1632906920000|2021-09-29 09:15:20|728008.5|727008.5|728037.8|727037.8|728037.8|727037.8|728006.3|727006.3|26
1632906930000|2021-09-29 09:15:30|728038.4|727038.4|728009.9|727009.9|728040.5|727040.5|727992.8|726992.8|21
1632906940000|2021-09-29 09:15:40|728005.5|727005.5|728046.8|727046.8|728049.4|727049.4|728005.5|727005.5|31
1632906950000|2021-09-29 09:15:50|728044.9|727044.9|728034.9|727034.9|728045.7|727045.7|728024.7|727024.7|28
1632906960000|2021-09-29 09:16:00|728027.1|727027.1|728073.1|727073.1|728083.5|727083.5|728024.8|727024.8|30
1632906970000|2021-09-29 09:16:10|728071|727071|728071.1|727071.1|728079.2|727079.2|728066.3|727066.3|24
1632906980000|2021-09-29 09:16:20|728069.6|727069.6|728020.3|727020.3|728077.5|727077.5|728008.3|727008.3|26
1632906990000|2021-09-29 09:16:30|728020.7|727020.7|728031.6|727031.6|728064.2|727064.2|728020.6|727020.6|32
1632907000000|2021-09-29 09:16:40|728029.3|727029.3|728023.2|727023.2|728035.8|727035.8|728017.7|727017.7|26
1632907010000|2021-09-29 09:16:50|728009.1|727009.1|727992.9|726992.9|728009.1|727009.1|727989|726989|28
1632907020000|2021-09-29 09:17:00|727990.7|726990.7|727975|726975|727997.6|726997.6|727967.5|726967.5|27
1632907030000|2021-09-29 09:17:10|727988.5|726988.5|727977.7|726977.7|727996.9|726996.9|727968.6|726968.6|27
1632907040000|2021-09-29 09:17:20|727979.1|726979.1|727966|726966|727979.1|726979.1|727964.8|726964.8|26
1632907050000|2021-09-29 09:17:30|727966.1|726966.1|727999.2|726999.2|727999.2|726999.2|727964.8|726964.8|27
1632907060000|2021-09-29 09:17:40|727997.8|726997.8|727991.6|726991.6|727999.1|726999.1|727991.5|726991.5|19
1632907070000|2021-09-29 09:17:50|727991.3|726991.3|727999.2|726999.2|727999.2|726999.2|727982.4|726982.4|22
1632907080000|2021-09-29 09:18:00|728000.2|727000.2|727954|726954|728001.2|727001.2|727953.1|726953.1|35
1632907090000|2021-09-29 09:18:10|727949.8|726949.8|727930.9|726930.9|727951.4|726951.4|727924.1|726924.1|30
1632907100000|2021-09-29 09:18:20|727929.7|726929.7|727952.7|726952.7|727962.9|726962.9|727929.7|726929.7|26
1632907110000|2021-09-29 09:18:30|727950.5|726950.5|727973|726973|727980.8|726980.8|727949.4|726949.4|24
1632907120000|2021-09-29 09:18:40|727971|726971|727971.2|726971.2|727972.7|726972.7|727969|726969|26
1632907130000|2021-09-29 09:18:50|727971.3|726971.3|727956.7|726956.7|727972.5|726972.5|727952.9|726952.9|27
1632907140000|2021-09-29 09:19:00|727955.5|726955.5|727950.1|726950.1|727968|726968|727941.9|726941.9|35
1632907150000|2021-09-29 09:19:10|727954.4|726954.4|727969.4|726969.4|727978|726978|727950.1|726950.1|26
1632907160000|2021-09-29 09:19:20|727969.8|726969.8|727961.2|726961.2|727969.8|726969.8|727952.8|726952.8|19
1632907170000|2021-09-29 09:19:30|727960.8|726960.8|727960.4|726960.4|727964.9|726964.9|727958.8|726958.8|23
1632907180000|2021-09-29 09:19:40|727958.6|726958.6|727964.7|726964.7|727966.6|726966.6|727958.3|726958.3|22
1632907190000|2021-09-29 09:19:50|727961.7|726961.7|727896.8|726896.8|727962.2|726962.2|727894.5|726894.5|30
1632907200000|2021-09-29 09:20:00|727893.3|726893.3|727941.7|726941.7|727941.7|726941.7|727886.6|726886.6|38
1632907210000|2021-09-29 09:20:10|727943|726943|727949.2|726949.2|727958.6|726958.6|727936.2|726936.2|28
1632907220000|2021-09-29 09:20:20|727948.9|726948.9|727982|726982|727983.3|726983.3|727944.4|726944.4|27
1632907230000|2021-09-29 09:20:30|727981.9|726981.9|727981|726981|727984.9|726984.9|727978.9|726978.9|23
1632907240000|2021-09-29 09:20:40|727980.6|726980.6|727981.7|726981.7|727983.3|726983.3|727978|726978|25
1632907250000|2021-09-29 09:20:50|727980.1|726980.1|727988.7|726988.7|727988.7|726988.7|727978.2|726978.2|16
1632907260000|2021-09-29 09:21:00|727984.6|726984.6|727987.6|726987.6|727989.9|726989.9|727978.8|726978.8|26
1632907270000|2021-09-29 09:21:10|727986.4|726986.4|728008.9|727008.9|728009.7|727009.7|727986.4|726986.4|22
1632907280000|2021-09-29 09:21:20|728004.8|727004.8|728084.9|727084.9|728090.5|727090.5|727975.6|726975.6|32
1632907290000|2021-09-29 09:21:30|728083.4|727083.4|728103.8|727103.8|728107.6|727107.6|728083.4|727083.4|35
1632907300000|2021-09-29 09:21:40|728104.6|727104.6|728120|727120|728160.8|727160.8|728104.6|727104.6|36
1632907310000|2021-09-29 09:21:50|728115.9|727115.9|728112.5|727112.5|728117.5|727117.5|728102.6|727102.6|31
1632907320000|2021-09-29 09:22:00|728121.8|727121.8|728144.6|727144.6|728151.3|727151.3|728111.6|727111.6|33
1632907330000|2021-09-29 09:22:10|728141|727141|728134.9|727134.9|728143.3|727143.3|728115.8|727115.8|30
1632907340000|2021-09-29 09:22:20|728129.9|727129.9|728148.7|727148.7|728149.4|727149.4|728129.9|727129.9|20
1632907350000|2021-09-29 09:22:30|728148.2|727148.2|728158.3|727158.3|728166.9|727166.9|728147.6|727147.6|37
1632907360000|2021-09-29 09:22:40|728157.5|727157.5|728188.2|727188.2|728193.3|727193.3|728153.2|727153.2|32
1632907370000|2021-09-29 09:22:50|728192.6|727192.6|728191.5|727191.5|728212.6|727212.6|728178.6|727178.6|25
1632907380000|2021-09-29 09:23:00|728186.5|727186.5|728162|727162|728186.5|727186.5|728150.6|727150.6|32
1632907390000|2021-09-29 09:23:10|728162.7|727162.7|728146.3|727146.3|728204.9|727204.9|728143.2|727143.2|32
1632907400000|2021-09-29 09:23:20|728146.9|727146.9|728151.4|727151.4|728153.7|727153.7|728133.4|727133.4|26
1632907410000|2021-09-29 09:23:30|728149.3|727149.3|728119.4|727119.4|728151.7|727151.7|728102.4|727102.4|28
1632907420000|2021-09-29 09:23:40|728118.4|727118.4|728122.3|727122.3|728128.8|727128.8|728098.6|727098.6|25
1632907430000|2021-09-29 09:23:50|728125.5|727125.5|728134.7|727134.7|728153|727153|728115.7|727115.7|30
1632907440000|2021-09-29 09:24:00|728132.7|727132.7|728124.4|727124.4|728143.8|727143.8|728119.7|727119.7|23
1632907450000|2021-09-29 09:24:10|728126.7|727126.7|728128.1|727128.1|728134.9|727134.9|728123|727123|25
1632907460000|2021-09-29 09:24:20|728127.8|727127.8|728138.8|727138.8|728145|727145|728125.4|727125.4|23
1632907470000|2021-09-29 09:24:30|728139.8|727139.8|728160|727160|728160|727160|728135.1|727135.1|19
1632907480000|2021-09-29 09:24:40|728156.3|727156.3|728107.9|727107.9|728158.4|727158.4|728099.6|727099.6|17
1632907490000|2021-09-29 09:24:50|728106.6|727106.6|728115.3|727115.3|728115.3|727115.3|728106.4|727106.4|16
1632907500000|2021-09-29 09:25:00|728133.1|727133.1|728169.6|727169.6|728174|727174|728110.4|727110.4|31
1632907510000|2021-09-29 09:25:10|728169.8|727169.8|728144.7|727144.7|728170.2|727170.2|728141.7|727141.7|29
1632907520000|2021-09-29 09:25:20|728144.9|727144.9|728105.1|727105.1|728155.5|727155.5|728105.1|727105.1|28
1632907530000|2021-09-29 09:25:30|728097.6|727097.6|728141.4|727141.4|728147.5|727147.5|728096.5|727096.5|34
1632907540000|2021-09-29 09:25:40|728132.6|727132.6|728101.5|727101.5|728132.6|727132.6|728099.6|727099.6|27
1632907550000|2021-09-29 09:25:50|728101.4|727101.4|728097|727097|728103.1|727103.1|728090.8|727090.8|18
1632907560000|2021-09-29 09:26:00|728097.6|727097.6|728109.1|727109.1|728119.5|727119.5|728087.7|727087.7|21
1632907570000|2021-09-29 09:26:10|728112.9|727112.9|728101.9|727101.9|728112.9|727112.9|728093.9|727093.9|15
1632907580000|2021-09-29 09:26:20|728100.6|727100.6|728100|727100|728104.6|727104.6|728094.4|727094.4|11
1632907590000|2021-09-29 09:26:30|728098.6|727098.6|728113.8|727113.8|728116.7|727116.7|728085.1|727085.1|20
1632907600000|2021-09-29 09:26:40|728110.3|727110.3|728101|727101|728110.3|727110.3|728097.2|727097.2|18
1632907610000|2021-09-29 09:26:50|728101.5|727101.5|728097.6|727097.6|728103.1|727103.1|728094.9|727094.9|19
1632907620000|2021-09-29 09:27:00|728099.7|727099.7|728100.8|727100.8|728103.2|727103.2|728091|727091|19
1632907630000|2021-09-29 09:27:10|728101.1|727101.1|728103.6|727103.6|728109.8|727109.8|728097.9|727097.9|19
1632907640000|2021-09-29 09:27:20|728104|727104|728118|727118|728118.8|727118.8|728096.6|727096.6|16
1632907650000|2021-09-29 09:27:30|728118.2|727118.2|728064.2|727064.2|728120.5|727120.5|728051.8|727051.8|15
1632907660000|2021-09-29 09:27:40|728076.8|727076.8|728089.6|727089.6|728092.5|727092.5|728073|727073|18
1632907670000|2021-09-29 09:27:50|728087.3|727087.3|728090|727090|728092|727092|728085.2|727085.2|8
1632907680000|2021-09-29 09:28:00|728084.8|727084.8|728108.9|727108.9|728118.9|727118.9|728084.8|727084.8|14
1632907690000|2021-09-29 09:28:10|728112.3|727112.3|728094.2|727094.2|728112.4|727112.4|728094.2|727094.2|16
1632907700000|2021-09-29 09:28:20|728096.5|727096.5|728095.9|727095.9|728099|727099|728095.6|727095.6|18
1632907710000|2021-09-29 09:28:30|728097.9|727097.9|728087.4|727087.4|728099.6|727099.6|728080.2|727080.2|13
1632907720000|2021-09-29 09:28:40|728096.3|727096.3|728109.9|727109.9|728109.9|727109.9|728090.1|727090.1|23
1632907730000|2021-09-29 09:28:50|728108|727108|728108.4|727108.4|728110.3|727110.3|728097.9|727097.9|18
1632907740000|2021-09-29 09:29:00|728107|727107|728099.8|727099.8|728112.7|727112.7|728093.7|727093.7|17
1632907750000|2021-09-29 09:29:10|728099.9|727099.9|728100.5|727100.5|728114.3|727114.3|728096|727096|16
1632907760000|2021-09-29 09:29:20|728100.6|727100.6|728100.2|727100.2|728106.2|727106.2|728089|727089|20
1632907770000|2021-09-29 09:29:30|728092.1|727092.1|728100.4|727100.4|728114.8|727114.8|728083|727083|15
1632907780000|2021-09-29 09:29:40|728100.3|727100.3|728089.2|727089.2|728108.1|727108.1|728089.2|727089.2|15
1632907790000|2021-09-29 09:29:50|728098.1|727098.1|728092.7|727092.7|728105.1|727105.1|728089.4|727089.4|26
1632907800000|2021-09-29 09:30:00|728099|727099|728093.8|727093.8|728107.8|727107.8|728090.6|727090.6|21
1632907810000|2021-09-29 09:30:10|728093.9|727093.9|728101.4|727101.4|728113.3|727113.3|728093.4|727093.4|21
1632907820000|2021-09-29 09:30:20|728099.3|727099.3|728099.7|727099.7|728103.3|727103.3|728094.1|727094.1|16
1632907830000|2021-09-29 09:30:30|728117.9|727117.9|728117.8|727117.8|728117.9|727117.9|728106.6|727106.6|13
1632907840000|2021-09-29 09:30:40|728118.1|727118.1|728108.2|727108.2|728121.7|727121.7|728092.6|727092.6|18
1632907850000|2021-09-29 09:30:50|728111.2|727111.2|728111.3|727111.3|728114.9|727114.9|728083|727083|21
1632907860000|2021-09-29 09:31:00|728115.1|727115.1|728112.1|727112.1|728115.1|727115.1|728108.1|727108.1|23
1632907870000|2021-09-29 09:31:10|728111.1|727111.1|728108.5|727108.5|728154.3|727154.3|728108.5|727108.5|28
1632907880000|2021-09-29 09:31:20|728113.4|727113.4|728120.9|727120.9|728124.1|727124.1|728096.8|727096.8|26
1632907890000|2021-09-29 09:31:30|728119.4|727119.4|728117.6|727117.6|728119.9|727119.9|728115.6|727115.6|19
1632907900000|2021-09-29 09:31:40|728122.7|727122.7|728096.1|727096.1|728123.2|727123.2|728085.8|727085.8|22
1632907910000|2021-09-29 09:31:50|728097.3|727097.3|728094.4|727094.4|728106|727106|728087.8|727087.8|22
1632907920000|2021-09-29 09:32:00|728094.7|727094.7|728086.7|727086.7|728103|727103|728086.7|727086.7|19
1632907930000|2021-09-29 09:32:10|728091.1|727091.1|728085.4|727085.4|728092.6|727092.6|728082.7|727082.7|15
1632907940000|2021-09-29 09:32:20|728085.5|727085.5|728088|727088|728094.5|727094.5|728077.7|727077.7|26
1632907950000|2021-09-29 09:32:30|728075.6|727075.6|728102.3|727102.3|728115|727115|728070.4|727070.4|21
1632907960000|2021-09-29 09:32:40|728100.3|727100.3|728087.5|727087.5|728114.7|727114.7|728081.4|727081.4|32
1632907970000|2021-09-29 09:32:50|728085.1|727085.1|728096.2|727096.2|728101.9|727101.9|728085.1|727085.1|16
1632907980000|2021-09-29 09:33:00|728089.1|727089.1|728093.2|727093.2|728098|727098|728086.3|727086.3|24
1632907990000|2021-09-29 09:33:10|728093.8|727093.8|728083.1|727083.1|728105.5|727105.5|728083.1|727083.1|32
1632908000000|2021-09-29 09:33:20|728074.2|727074.2|728094.8|727094.8|728131.4|727131.4|728072.5|727072.5|29
1632908010000|2021-09-29 09:33:30|728099.8|727099.8|728094.9|727094.9|728104.9|727104.9|728081.9|727081.9|31
1632908020000|2021-09-29 09:33:40|728092|727092|728107.1|727107.1|728123|727123|728068.3|727068.3|31
1632908030000|2021-09-29 09:33:50|728098.6|727098.6|728100.8|727100.8|728105|727105|728089.6|727089.6|26
1632908040000|2021-09-29 09:34:00|728097.8|727097.8|728105.5|727105.5|728105.5|727105.5|728097|727097|25
1632908050000|2021-09-29 09:34:10|728110.3|727110.3|728103.3|727103.3|728110.3|727110.3|728094.6|727094.6|22
1632908060000|2021-09-29 09:34:20|728105.3|727105.3|728085.4|727085.4|728105.3|727105.3|728075.7|727075.7|27
1632908070000|2021-09-29 09:34:30|728086.3|727086.3|728104.9|727104.9|728112.1|727112.1|728082.9|727082.9|26
1632908080000|2021-09-29 09:34:40|728104.8|727104.8|728136.8|727136.8|728140|727140|728101.2|727101.2|22
1632908090000|2021-09-29 09:34:50|728135.4|727135.4|728187.3|727187.3|728193|727193|728130.7|727130.7|26
1632908100000|2021-09-29 09:35:00|728180|727180|728164.1|727164.1|728180|727180|728164.1|727164.1|26
1632908110000|2021-09-29 09:35:10|728164.9|727164.9|728169.2|727169.2|728170|727170|728162.3|727162.3|15
1632908120000|2021-09-29 09:35:20|728169.4|727169.4|728173.6|727173.6|728177.4|727177.4|728165.5|727165.5|27
1632908130000|2021-09-29 09:35:30|728174.5|727174.5|728169.7|727169.7|728174.5|727174.5|728168|727168|18
1632908140000|2021-09-29 09:35:40|728171.4|727171.4|728171.3|727171.3|728172.5|727172.5|728163.5|727163.5|25
1632908150000|2021-09-29 09:35:50|728171.7|727171.7|728190|727190|728205.5|727205.5|728164.6|727164.6|26
1632908160000|2021-09-29 09:36:00|728173.1|727173.1|728174.3|727174.3|728183.2|727183.2|728170.6|727170.6|21
1632908170000|2021-09-29 09:36:10|728174.6|727174.6|728158.7|727158.7|728175.2|727175.2|728145.5|727145.5|26
1632908180000|2021-09-29 09:36:20|728168.5|727168.5|728181.2|727181.2|728181.3|727181.3|728153.2|727153.2|24
1632908190000|2021-09-29 09:36:30|728175|727175|728171.5|727171.5|728178.3|727178.3|728165.5|727165.5|32
1632908200000|2021-09-29 09:36:40|728171.7|727171.7|728169.5|727169.5|728174.1|727174.1|728162.6|727162.6|26
1632908210000|2021-09-29 09:36:50|728169.7|727169.7|728173.9|727173.9|728179.6|727179.6|728162|727162|27
1632908220000|2021-09-29 09:37:00|728172.3|727172.3|728167.1|727167.1|728180.1|727180.1|728167.1|727167.1|25
1632908230000|2021-09-29 09:37:10|728161.9|727161.9|728164.3|727164.3|728166.1|727166.1|728145.3|727145.3|35
1632908240000|2021-09-29 09:37:20|728150.2|727150.2|728122.2|727122.2|728159.2|727159.2|728099.6|727099.6|28
1632908250000|2021-09-29 09:37:30|728115.9|727115.9|728080|727080|728116.6|727116.6|728075.8|727075.8|34
1632908260000|2021-09-29 09:37:40|728079.9|727079.9|728090.8|727090.8|728090.8|727090.8|728067|727067|29
1632908270000|2021-09-29 09:37:50|728094.5|727094.5|728145.8|727145.8|728145.8|727145.8|728086.6|727086.6|32
1632908280000|2021-09-29 09:38:00|728148.3|727148.3|728160.7|727160.7|728167.8|727167.8|728147.6|727147.6|31
1632908290000|2021-09-29 09:38:10|728159.7|727159.7|728147.6|727147.6|728174.7|727174.7|728145.2|727145.2|26
1632908300000|2021-09-29 09:38:20|728148.1|727148.1|728142|727142|728149.4|727149.4|728137.8|727137.8|21
1632908310000|2021-09-29 09:38:30|728137.5|727137.5|728133.2|727133.2|728140.2|727140.2|728119.1|727119.1|21
1632908320000|2021-09-29 09:38:40|728132.7|727132.7|728121|727121|728132.7|727132.7|728113.1|727113.1|24
1632908330000|2021-09-29 09:38:50|728119.9|727119.9|728049.8|727049.8|728121|727121|728043.4|727043.4|32
1632908340000|2021-09-29 09:39:00|728041.4|727041.4|728080.5|727080.5|728085.2|727085.2|728041.4|727041.4|30
1632908350000|2021-09-29 09:39:10|728077.8|727077.8|728087.5|727087.5|728089.7|727089.7|728076.9|727076.9|25
1632908360000|2021-09-29 09:39:20|728087.6|727087.6|728103.9|727103.9|728111.8|727111.8|728087.6|727087.6|32
1632908370000|2021-09-29 09:39:30|728104.9|727104.9|728111.8|727111.8|728111.8|727111.8|728104|727104|34
1632908380000|2021-09-29 09:39:40|728112.7|727112.7|728150.2|727150.2|728153.1|727153.1|728094.6|727094.6|29
1632908390000|2021-09-29 09:39:50|728153.3|727153.3|728160.1|727160.1|728167.5|727167.5|728153.3|727153.3|23
1632908400000|2021-09-29 09:40:00|728159.6|727159.6|728139.6|727139.6|728161.3|727161.3|728137.9|727137.9|27
1632908410000|2021-09-29 09:40:10|728142.2|727142.2|728146.3|727146.3|728146.3|727146.3|728139|727139|14
1632908420000|2021-09-29 09:40:20|728141.9|727141.9|728159.9|727159.9|728159.9|727159.9|728141.4|727141.4|23
1632908430000|2021-09-29 09:40:30|728156.2|727156.2|728164.8|727164.8|728176.4|727176.4|728155.8|727155.8|31
1632908440000|2021-09-29 09:40:40|728164.1|727164.1|728168.4|727168.4|728169.9|727169.9|728163.6|727163.6|31
1632908450000|2021-09-29 09:40:50|728168.2|727168.2|728141.3|727141.3|728169.6|727169.6|728133.3|727133.3|24
1632908460000|2021-09-29 09:41:00|728124|727124|728074.5|727074.5|728137.4|727137.4|728069.8|727069.8|32
1632908470000|2021-09-29 09:41:10|728072.8|727072.8|728084.1|727084.1|728084.1|727084.1|728064.2|727064.2|27
1632908480000|2021-09-29 09:41:20|728083.8|727083.8|728074.9|727074.9|728108.4|727108.4|728065.9|727065.9|30
1632908490000|2021-09-29 09:41:30|728073.9|727073.9|728055|727055|728079.5|727079.5|728040.3|727040.3|27
1632908500000|2021-09-29 09:41:40|728057.1|727057.1|727978.6|726978.6|728059.1|727059.1|727972.8|726972.8|36
1632908510000|2021-09-29 09:41:50|727976.1|726976.1|727975.7|726975.7|727981.9|726981.9|727970.1|726970.1|24
1632908520000|2021-09-29 09:42:00|727987.5|726987.5|727966.8|726966.8|727987.5|726987.5|727957.2|726957.2|29
1632908530000|2021-09-29 09:42:10|727963.8|726963.8|728033.2|727033.2|728519.4|727033.5|727963.8|726474.7|32
1632908540000|2021-09-29 09:42:20|728032.8|727032.8|728028.1|727028.1|728034.8|727034.8|728022.1|727022.1|21
1632908550000|2021-09-29 09:42:30|728027|727027|728006|727006|728027.4|727027.4|727976.8|726976.8|34
1632908560000|2021-09-29 09:42:40|728005.7|727005.7|727999.8|726999.8|728008.3|727008.3|727996.8|726996.8|23
1632908570000|2021-09-29 09:42:50|728001.2|727001.2|728011.1|727011.1|728013.5|727013.5|728000.2|727000.2|29
1632908580000|2021-09-29 09:43:00|728012.2|727012.2|728051.8|727051.8|728053.7|727053.7|728003.6|727003.6|32
1632908590000|2021-09-29 09:43:10|728049.3|727049.3|728058.7|727058.7|728060.4|727060.4|728049|727049|22
1632908600000|2021-09-29 09:43:20|728060.4|727060.4|728086|727086|728089.6|727089.6|728058.6|727058.6|29
1632908610000|2021-09-29 09:43:30|728091.1|727091.1|728082.2|727082.2|728094.2|727094.2|728078|727078|31
1632908620000|2021-09-29 09:43:40|728080.9|727080.9|728068.4|727068.4|728093.8|727093.8|728059.3|727059.3|30
1632908630000|2021-09-29 09:43:50|728069.4|727069.4|728048.5|727048.5|728069.4|727069.4|728046.4|727046.4|27
1632908640000|2021-09-29 09:44:00|728047.7|727047.7|728052.1|727052.1|728057.7|727057.7|728044.8|727044.8|26
1632908650000|2021-09-29 09:44:10|728051|727051|728042.2|727042.2|728056.5|727056.5|728037.2|727037.2|24
1632908660000|2021-09-29 09:44:20|728044.2|727044.2|728031.1|727031.1|728051.2|727051.2|728014.4|727014.4|22
1632908670000|2021-09-29 09:44:30|728028.3|727028.3|728016.4|727016.4|728031.7|727031.7|727998.9|726998.9|27
1632908680000|2021-09-29 09:44:40|728029.3|727029.3|728054.2|727054.2|728064.1|727064.1|728013.7|727013.7|30
1632908690000|2021-09-29 09:44:50|728055.5|727055.5|728056.5|727056.5|728066.6|727066.6|728047.2|727047.2|25
1632908700000|2021-09-29 09:45:00|728050.3|727050.3|728035.9|727035.9|728052.7|727052.7|728020.1|727020.1|34
1632908710000|2021-09-29 09:45:10|728033.7|727033.7|728025|727025|728036.4|727036.4|728011|727011|26
1632908720000|2021-09-29 09:45:20|728042.7|727042.7|728054.5|727054.5|728062.3|727062.3|728032.4|727032.4|32
1632908730000|2021-09-29 09:45:30|728053.8|727053.8|728077.7|727077.7|728077.7|727077.7|728033.7|727033.7|31
1632908740000|2021-09-29 09:45:40|728076.7|727076.7|728079.1|727079.1|728084.1|727084.1|728068|727068|21
1632908750000|2021-09-29 09:45:50|728078.5|727078.5|728131|727131|728137.9|727137.9|728046.9|727046.9|32
1632908760000|2021-09-29 09:46:00|728127.1|727127.1|728136.6|727136.6|728138|727138|728124.5|727124.5|24
1632908770000|2021-09-29 09:46:10|728134|727134|728137.4|727137.4|728141.3|727141.3|728132.9|727132.9|21
1632908780000|2021-09-29 09:46:20|728136.8|727136.8|728138.1|727138.1|728144.4|727144.4|728136|727136|25
1632908790000|2021-09-29 09:46:30|728131.6|727131.6|728101.4|727101.4|728136.1|727136.1|728101.4|727101.4|22
1632908800000|2021-09-29 09:46:40|728100.8|727100.8|728114.3|727114.3|728124.8|727124.8|728100.7|727100.7|20
1632908810000|2021-09-29 09:46:50|728112.9|727112.9|728116.1|727116.1|728118.4|727118.4|728112|727112|19
1632908820000|2021-09-29 09:47:00|728114.8|727114.8|728112.8|727112.8|728114.8|727114.8|728099.1|727099.1|25
1632908830000|2021-09-29 09:47:10|728112.2|727112.2|728113.6|727113.6|728114.1|727114.1|728107.3|727107.3|20
1632908840000|2021-09-29 09:47:20|728112.5|727112.5|728130.3|727130.3|728134|727134|728106.5|727106.5|26
1632908850000|2021-09-29 09:47:30|728128.8|727128.8|728120.3|727120.3|728131.1|727131.1|728104.3|727104.3|23
1632908860000|2021-09-29 09:47:40|728121.3|727121.3|728080|727080|728123.6|727123.6|728064.9|727064.9|24
1632908870000|2021-09-29 09:47:50|728082.2|727082.2|728113.8|727113.8|728116|727116|728082.2|727082.2|32
1632908880000|2021-09-29 09:48:00|728110.6|727110.6|728124.3|727124.3|728126.5|727126.5|728106.5|727106.5|31
1632908890000|2021-09-29 09:48:10|728121.2|727121.2|728123.2|727123.2|728127.9|727127.9|728118|727118|24
1632908900000|2021-09-29 09:48:20|728125.2|727125.2|728122.1|727122.1|728130.3|727130.3|728119.3|727119.3|23
1632908910000|2021-09-29 09:48:30|728120.9|727120.9|728121.8|727121.8|728123.8|727123.8|728120|727120|14
1632908920000|2021-09-29 09:48:40|728127|727127|728141.1|727141.1|728143.1|727143.1|728124|727124|22
1632908930000|2021-09-29 09:48:50|728141|727141|728137.4|727137.4|728144.9|727144.9|728134.1|727134.1|19
1632908940000|2021-09-29 09:49:00|728140|727140|728139.5|727139.5|728140|727140|728128.4|727128.4|18
1632908950000|2021-09-29 09:49:10|728135.5|727135.5|728137.3|727137.3|728145.6|727145.6|728134.5|727134.5|21
1632908960000|2021-09-29 09:49:20|728136|727136|728139.2|727139.2|728143.9|727143.9|728136|727136|20
1632908970000|2021-09-29 09:49:30|728137.9|727137.9|728166.5|727166.5|728172.7|727172.7|728137.9|727137.9|27
1632908980000|2021-09-29 09:49:40|728169|727169|728184.6|727184.6|728222.3|727222.3|728169|727169|30
1632908990000|2021-09-29 09:49:50|728182.1|727182.1|728173.5|727173.5|728182.9|727182.9|728166.2|727166.2|24
1632909000000|2021-09-29 09:50:00|728172.1|727172.1|728165.3|727165.3|728173.9|727173.9|728158.1|727158.1|25
1632909010000|2021-09-29 09:50:10|728163.7|727163.7|728160.8|727160.8|728167.9|727167.9|728156.9|727156.9|29
1632909020000|2021-09-29 09:50:20|728155.3|727155.3|728156|727156|728167.7|727167.7|728152.7|727152.7|20
1632909030000|2021-09-29 09:50:30|728155.9|727155.9|728114.4|727114.4|728155.9|727155.9|728105.2|727105.2|27
1632909040000|2021-09-29 09:50:40|728114.3|727114.3|728123.4|727123.4|728128.8|727128.8|728114|727114|22
1632909050000|2021-09-29 09:50:50|728121.2|727121.2|728129.8|727129.8|728136.7|727136.7|728118.4|727118.4|19
1632909060000|2021-09-29 09:51:00|728121.9|727121.9|728142.2|727142.2|728146.7|727146.7|728120.7|727120.7|28
1632909070000|2021-09-29 09:51:10|728142.5|727142.5|728149.7|727149.7|728154.3|727154.3|728132.5|727132.5|27
1632909080000|2021-09-29 09:51:20|728157.5|727157.5|728141.2|727141.2|728164.9|727164.9|728129.9|727129.9|29
1632909090000|2021-09-29 09:51:30|728132.6|727132.6|728132.1|727132.1|728135.5|727135.5|728130.3|727130.3|16
1632909100000|2021-09-29 09:51:40|728129.2|727129.2|728086.3|727086.3|728133.2|727133.2|728073|727073|23
1632909110000|2021-09-29 09:51:50|728073.5|727073.5|728086.8|727086.8|728103.9|727103.9|728032|727032|26
1632909120000|2021-09-29 09:52:00|728087.3|727087.3|728076.5|727076.5|728087.4|727087.4|728062.1|727062.1|18
1632909130000|2021-09-29 09:52:10|728075.2|727075.2|728091.8|727091.8|728098.6|727098.6|728073.8|727073.8|20
1632909140000|2021-09-29 09:52:20|728101.7|727101.7|728092.7|727092.7|728101.7|727101.7|728081.1|727081.1|26
1632909150000|2021-09-29 09:52:30|728092.2|727092.2|728090.4|727090.4|728092.2|727092.2|728089.1|727089.1|11
1632909160000|2021-09-29 09:52:40|728089.8|727089.8|727945.2|726945.2|728093.6|727093.6|727937.4|726937.4|21
1632909170000|2021-09-29 09:52:50|727947|726947|727936.8|726936.8|727947.3|726947.3|727936.7|726936.7|33
1632909180000|2021-09-29 09:53:00|727936.4|726936.4|727972.3|726972.3|727972.3|726972.3|727926.8|726926.8|30
1632909190000|2021-09-29 09:53:10|727967.2|726967.2|727972.9|726972.9|727975.8|726975.8|727961.6|726961.6|25
1632909200000|2021-09-29 09:53:20|727974.7|726974.7|727967.6|726967.6|727976.3|726976.3|727965.4|726965.4|19
1632909210000|2021-09-29 09:53:30|727967|726967|727981.9|726981.9|727984.4|726984.4|727966.2|726966.2|19
1632909220000|2021-09-29 09:53:40|727974|726974|727999.2|726999.2|728011|727011|727974|726974|24
1632909230000|2021-09-29 09:53:50|727997.2|726997.2|728009.4|727009.4|728027.7|727027.7|727995|726995|27
1632909240000|2021-09-29 09:54:00|728008.7|727008.7|728021.1|727021.1|728022.5|727022.5|727990.8|726990.8|36
1632909250000|2021-09-29 09:54:10|728024.2|727024.2|728044.4|727044.4|728077.1|727077.1|728024.2|727024.2|25
1632909260000|2021-09-29 09:54:20|728053.1|727053.1|728098.5|727098.5|728098.5|727098.5|728038.3|727038.3|25
1632909270000|2021-09-29 09:54:30|728103.3|727103.3|728135.6|727135.6|728140.8|727140.8|728103.3|727103.3|28
1632909280000|2021-09-29 09:54:40|728144.9|727144.9|728164.6|727164.6|728164.6|727164.6|728135.5|727135.5|27
1632909290000|2021-09-29 09:54:50|728155.1|727155.1|728152.8|727152.8|728164|727164|728150.5|727150.5|26
1632909300000|2021-09-29 09:55:00|728147.4|727147.4|728133|727133|728157.5|727157.5|728131.9|727131.9|26
1632909310000|2021-09-29 09:55:10|728132.6|727132.6|728148.3|727148.3|728148.6|727148.6|728132|727132|24
1632909320000|2021-09-29 09:55:20|728147.2|727147.2|728141|727141|728148.4|727148.4|728140.5|727140.5|21
1632909330000|2021-09-29 09:55:30|728139.7|727139.7|728141.5|727141.5|728141.5|727141.5|728127.6|727127.6|26
1632909340000|2021-09-29 09:55:40|728137.9|727137.9|728133.2|727133.2|728140.6|727140.6|728122.1|727122.1|20
1632909350000|2021-09-29 09:55:50|728132.5|727132.5|728124.2|727124.2|728133.6|727133.6|728123.4|727123.4|9
1632909360000|2021-09-29 09:56:00|728126.7|727126.7|728089.4|727089.4|728126.8|727126.8|728078.4|727078.4|24
1632909370000|2021-09-29 09:56:10|728089.2|727089.2|728151.2|727151.2|728157.8|727157.8|728089.2|727089.2|34
1632909380000|2021-09-29 09:56:20|728148.5|727148.5|728108.4|727108.4|728149.6|727149.6|728104.4|727104.4|28
1632909390000|2021-09-29 09:56:30|728107.3|727107.3|728095.4|727095.4|728107.3|727107.3|728094.3|727094.3|23
1632909400000|2021-09-29 09:56:40|728094.7|727094.7|728110.4|727110.4|728115.3|727115.3|728094.3|727094.3|25
1632909410000|2021-09-29 09:56:50|728110.2|727110.2|728088.3|727088.3|728110.2|727110.2|728085.7|727085.7|29
1632909420000|2021-09-29 09:57:00|728087.2|727087.2|728122.2|727122.2|728126.2|727126.2|728085|727085|31
1632909430000|2021-09-29 09:57:10|728119.8|727119.8|728102.4|727102.4|728120.1|727120.1|728087.9|727087.9|27
1632909440000|2021-09-29 09:57:20|728099.6|727099.6|728122.3|727122.3|728132.8|727132.8|728092.6|727092.6|25
1632909450000|2021-09-29 09:57:30|728122.8|727122.8|728121|727121|728123.6|727123.6|728120.9|727120.9|16
1632909460000|2021-09-29 09:57:40|728121.5|727121.5|728117.4|727117.4|728129.9|727129.9|728117.4|727117.4|25
1632909470000|2021-09-29 09:57:50|728119.7|727119.7|728077.9|727077.9|728132|727132|728077.9|727077.9|21
1632909480000|2021-09-29 09:58:00|728075.5|727075.5|728055.8|727055.8|728092.2|727092.2|728052|727052|27
1632909490000|2021-09-29 09:58:10|728053.4|727053.4|728044.9|727044.9|728066.7|727066.7|728039|727039|19
1632909500000|2021-09-29 09:58:20|728043.6|727043.6|727985.2|726985.2|728053.1|727053.1|727984.7|726984.7|29
1632909510000|2021-09-29 09:58:30|727982.2|726982.2|727985.4|726985.4|727998.1|726998.1|727980.5|726980.5|27
1632909520000|2021-09-29 09:58:40|727982.5|726982.5|727960.8|726960.8|728007.1|727007.1|727957.8|726957.8|35
1632909530000|2021-09-29 09:58:50|727967.1|726967.1|727966.1|726966.1|727970.3|726970.3|727955.5|726955.5|29
1632909540000|2021-09-29 09:59:00|727961.5|726961.5|727943.2|726943.2|727969.8|726969.8|727930.2|726930.2|30
1632909550000|2021-09-29 09:59:10|727945.5|726945.5|727947.1|726947.1|727950.4|726950.4|727941.8|726941.8|24
1632909560000|2021-09-29 09:59:20|727940.5|726940.5|727967.2|726967.2|727978.8|726978.8|727939.4|726939.4|29
1632909570000|2021-09-29 09:59:30|727962.3|726962.3|727953.4|726953.4|727968.8|726968.8|727950.4|726950.4|29
1632909580000|2021-09-29 09:59:40|727952.9|726952.9|728037.5|727037.5|728045|727045|727952.9|726952.9|35
1632909590000|2021-09-29 09:59:50|728033.7|727033.7|727966.4|726966.4|728035.6|727035.6|727924.6|726924.6|38
1632909600000|2021-09-29 10:00:00|727959.9|726959.9|727998.3|726998.3|728026.7|727026.7|727925.4|726925.4|39
1632909610000|2021-09-29 10:00:10|727999.1|726999.1|728021.9|727021.9|728037.8|727037.8|727999.1|726999.1|26
1632909620000|2021-09-29 10:00:20|728022.5|727022.5|728033.5|727033.5|728064.8|727064.8|728022.5|727022.5|30
1632909630000|2021-09-29 10:00:30|728040.4|727040.4|728071.7|727071.7|728084.3|727084.3|728038.3|727038.3|20
1632909640000|2021-09-29 10:00:40|728073.3|727073.3|728085.3|727085.3|728087|727087|728073.3|727073.3|19
1632909650000|2021-09-29 10:00:50|728085.5|727085.5|728084.1|727084.1|728087.9|727087.9|728084.1|727084.1|9
1632909660000|2021-09-29 10:01:00|728084.8|727084.8|728086.8|727086.8|728092|727092|728084|727084|9
1632909670000|2021-09-29 10:01:10|728085|727085|728110.4|727110.4|728110.4|727110.4|728084.9|727084.9|20
1632909680000|2021-09-29 10:01:20|728107.9|727107.9|728099|727099|728107.9|727107.9|728089|727089|25
1632909690000|2021-09-29 10:01:30|728098.3|727098.3|728088.4|727088.4|728098.3|727098.3|728082.2|727082.2|32
1632909700000|2021-09-29 10:01:40|728089.2|727089.2|728083.5|727083.5|728089.2|727089.2|728076|727076|28
1632909710000|2021-09-29 10:01:50|728085|727085|728089.2|727089.2|728092.8|727092.8|728083.1|727083.1|25
1632909720000|2021-09-29 10:02:00|728085.3|727085.3|728094.3|727094.3|728115.8|727115.8|728085.3|727085.3|25
1632909730000|2021-09-29 10:02:10|728086.9|727086.9|728087.4|727087.4|728093|727093|728082.5|727082.5|22
1632909740000|2021-09-29 10:02:20|728086.8|727086.8|728088.4|727088.4|728103.8|727103.8|728080.5|727080.5|26
1632909750000|2021-09-29 10:02:30|728085|727085|728088.9|727088.9|728103.5|727103.5|728065.5|727065.5|34
1632909760000|2021-09-29 10:02:40|728089.3|727089.3|728099.7|727099.7|728099.7|727099.7|728068|727068|27
1632909770000|2021-09-29 10:02:50|728095.6|727095.6|728111.9|727111.9|728111.9|727111.9|728080|727080|30
1632909780000|2021-09-29 10:03:00|728101.7|727101.7|728109|727109|728121.1|727121.1|728101.5|727101.5|26
1632909790000|2021-09-29 10:03:10|728111.1|727111.1|728089.5|727089.5|728124.9|727124.9|728089.5|727089.5|25
1632909800000|2021-09-29 10:03:20|728085.4|727085.4|728115.7|727115.7|728122.7|727122.7|728077.9|727077.9|28
1632909810000|2021-09-29 10:03:30|728117.7|727117.7|728097.9|727097.9|728119.6|727119.6|728089.2|727089.2|30
1632909820000|2021-09-29 10:03:40|728097.6|727097.6|728086.8|727086.8|728098.4|727098.4|728080|727080|20
1632909830000|2021-09-29 10:03:50|728097.7|727097.7|728103.2|727103.2|728107.3|727107.3|728092|727092|25
1632909840000|2021-09-29 10:04:00|728102.8|727102.8|728116|727116|728119.1|727119.1|728101.1|727101.1|36
1632909850000|2021-09-29 10:04:10|728115.4|727115.4|728120.9|727120.9|728126.7|727126.7|728113.8|727113.8|36
1632909860000|2021-09-29 10:04:20|728120|727120|728093.9|727093.9|728120.8|727120.8|728087.5|727087.5|28
1632909870000|2021-09-29 10:04:30|728097.5|727097.5|728123.5|727123.5|728127.4|727127.4|728095.5|727095.5|25
1632909880000|2021-09-29 10:04:40|728113.2|727113.2|728112.9|727112.9|728118.9|727118.9|728106.4|727106.4|30
1632909890000|2021-09-29 10:04:50|728113|727113|728132.4|727132.4|728143.3|727143.3|728113|727113|21
1632909900000|2021-09-29 10:05:00|728122.8|727122.8|728122.3|727122.3|728125.7|727125.7|728115.1|727115.1|31
1632909910000|2021-09-29 10:05:10|728122.2|727122.2|728122.9|727122.9|728126.1|727126.1|728117.4|727117.4|26
1632909920000|2021-09-29 10:05:20|728122.6|727122.6|728135.9|727135.9|728138.3|727138.3|728120.6|727120.6|24
1632909930000|2021-09-29 10:05:30|728139.1|727139.1|728152.3|727152.3|728158.4|727158.4|728139.1|727139.1|24
1632909940000|2021-09-29 10:05:40|728150|727150|728130.4|727130.4|728150|727150|728129.7|727129.7|29
1632909950000|2021-09-29 10:05:50|728131.3|727131.3|728127.2|727127.2|728136.8|727136.8|728126.1|727126.1|23
1632909960000|2021-09-29 10:06:00|728129.5|727129.5|728150.2|727150.2|728150.7|727150.7|728129.5|727129.5|27
1632909970000|2021-09-29 10:06:10|728151.2|727151.2|728149.3|727149.3|728151.2|727151.2|728147.2|727147.2|20
1632909980000|2021-09-29 10:06:20|728151.8|727151.8|728146.4|727146.4|728152.4|727152.4|728145.1|727145.1|15
1632909990000|2021-09-29 10:06:30|728147.1|727147.1|728177.3|727177.3|728181.9|727181.9|728147.1|727147.1|20
1632910000000|2021-09-29 10:06:40|728176.3|727176.3|728177.2|727177.2|728181.3|727181.3|728173.3|727173.3|24
1632910010000|2021-09-29 10:06:50|728177.1|727177.1|728159|727159|728177.5|727177.5|728148.6|727148.6|27
1632910020000|2021-09-29 10:07:00|728151|727151|728168.2|727168.2|728171.3|727171.3|728151|727151|29
1632910030000|2021-09-29 10:07:10|728167.9|727167.9|728164.7|727164.7|728174.3|727174.3|728163.1|727163.1|22
1632910040000|2021-09-29 10:07:20|728164.9|727164.9|728164.1|727164.1|728173.4|727173.4|728150.2|727150.2|35
1632910050000|2021-09-29 10:07:30|728173.3|727173.3|728164.2|727164.2|728174.5|727174.5|728160.6|727160.6|29
1632910060000|2021-09-29 10:07:40|728164.4|727164.4|728165.3|727165.3|728177.6|727177.6|728160.2|727160.2|33
1632910070000|2021-09-29 10:07:50|728155.2|727155.2|728134.8|727134.8|728165.6|727165.6|728132.7|727132.7|31
1632910080000|2021-09-29 10:08:00|728137.1|727137.1|728140|727140|728140|727140|728129.2|727129.2|30
1632910090000|2021-09-29 10:08:10|728140.2|727140.2|728135.4|727135.4|728141.5|727141.5|728134|727134|18
1632910100000|2021-09-29 10:08:20|728134.9|727134.9|728174|727174|728181.7|727181.7|728134.9|727134.9|35
1632910110000|2021-09-29 10:08:30|728173|727173|728175.1|727175.1|728178.5|727178.5|728172.2|727172.2|27
1632910120000|2021-09-29 10:08:40|728174.9|727174.9|728173.4|727173.4|728177.5|727177.5|728172.8|727172.8|22
1632910130000|2021-09-29 10:08:50|728172.5|727172.5|728170|727170|728173.8|727173.8|728163.5|727163.5|19
1632910140000|2021-09-29 10:09:00|728165.8|727165.8|728169.6|727169.6|728169.6|727169.6|728153.2|727153.2|25
1632910150000|2021-09-29 10:09:10|728172.9|727172.9|728173.3|727173.3|728174.4|727174.4|728158.4|727158.4|29
1632910160000|2021-09-29 10:09:20|728174.5|727174.5|728162.1|727162.1|728175.8|727175.8|728150.7|727150.7|24
1632910170000|2021-09-29 10:09:30|728149.4|727149.4|728165.9|727165.9|728172.7|727172.7|728149.1|727149.1|25
1632910180000|2021-09-29 10:09:40|728166.3|727166.3|728173.8|727173.8|728175.2|727175.2|728166.3|727166.3|22
1632910190000|2021-09-29 10:09:50|728171.2|727171.2|728173.4|727173.4|728183.7|727183.7|728171.2|727171.2|21
1632910200000|2021-09-29 10:10:00|728173.6|727173.6|728157.8|727157.8|728178|727178|728157.8|727157.8|24
1632910210000|2021-09-29 10:10:10|728154.1|727154.1|728153.6|727153.6|728160.4|727160.4|728151.4|727151.4|26
1632910220000|2021-09-29 10:10:20|728150.3|727150.3|728076.3|727076.3|728156.3|727156.3|728076.3|727076.3|30
1632910230000|2021-09-29 10:10:30|728090|727090|728096.1|727096.1|728117.9|727117.9|728090|727090|35
1632910240000|2021-09-29 10:10:40|728094.2|727094.2|728084.5|727084.5|728097.2|727097.2|728075.1|727075.1|32
1632910250000|2021-09-29 10:10:50|728082.6|727082.6|728106.3|727106.3|728115|727115|728082.6|727082.6|32
1632910260000|2021-09-29 10:11:00|728104.5|727104.5|728099|727099|728111.9|727111.9|728097.3|727097.3|29
1632910270000|2021-09-29 10:11:10|728100.1|727100.1|728097.1|727097.1|728101.4|727101.4|728083.3|727083.3|24
1632910280000|2021-09-29 10:11:20|728090.5|727090.5|728112.3|727112.3|728116.6|727116.6|728082.5|727082.5|33
1632910290000|2021-09-29 10:11:30|728104.4|727104.4|728115.1|727115.1|728115.6|727115.6|728104.4|727104.4|22
1632910300000|2021-09-29 10:11:40|728112.3|727112.3|728110.2|727110.2|728117.3|727117.3|728105.7|727105.7|26
1632910310000|2021-09-29 10:11:50|728119|727119|728143.2|727143.2|728164.6|727164.6|728107.4|727107.4|28
1632910320000|2021-09-29 10:12:00|728136.5|727136.5|728119.1|727119.1|728143|727143|728111.5|727111.5|23
1632910330000|2021-09-29 10:12:10|728121.7|727121.7|728125.7|727125.7|728125.7|727125.7|728114.2|727114.2|25
1632910340000|2021-09-29 10:12:20|728122|727122|728124.4|727124.4|728137|727137|728090.8|727090.8|22
1632910350000|2021-09-29 10:12:30|728123.7|727123.7|728115.2|727115.2|728123.7|727123.7|728102.8|727102.8|28
1632910360000|2021-09-29 10:12:40|728118.7|727118.7|728123.9|727123.9|728136.1|727136.1|728116|727116|30
1632910370000|2021-09-29 10:12:50|728122.1|727122.1|728148.1|727148.1|728148.1|727148.1|728121.1|727121.1|27
1632910380000|2021-09-29 10:13:00|728153.7|727153.7|728178.1|727178.1|728207.4|727207.4|728141.7|727141.7|25
1632910390000|2021-09-29 10:13:10|728180.7|727180.7|728155.7|727155.7|728180.7|727180.7|728154.6|727154.6|28
1632910400000|2021-09-29 10:13:20|728160.3|727160.3|728147.3|727147.3|728160.3|727160.3|728143.7|727143.7|24
1632910410000|2021-09-29 10:13:30|728143|727143|728134.6|727134.6|728146.3|727146.3|728134.6|727134.6|21
1632910420000|2021-09-29 10:13:40|728133.6|727133.6|728133.1|727133.1|728145.2|727145.2|728132.2|727132.2|28
1632910430000|2021-09-29 10:13:50|728131.6|727131.6|728146.3|727146.3|728147.6|727147.6|728120.4|727120.4|30
1632910440000|2021-09-29 10:14:00|728137.5|727137.5|728150.2|727150.2|728156.8|727156.8|728133.6|727133.6|30
1632910450000|2021-09-29 10:14:10|728149.9|727149.9|728118|727118|728149.9|727149.9|728118|727118|28
1632910460000|2021-09-29 10:14:20|728121.4|727121.4|728112.9|727112.9|728121.4|727121.4|728104.3|727104.3|27
1632910470000|2021-09-29 10:14:30|728111.5|727111.5|728110.4|727110.4|728115|727115|728105.1|727105.1|21
1632910480000|2021-09-29 10:14:40|728107.9|727107.9|728114.6|727114.6|728114.6|727114.6|728082.6|727082.6|28
1632910490000|2021-09-29 10:14:50|728111.4|727111.4|728091|727091|728111.4|727111.4|728087.7|727087.7|21
1632910500000|2021-09-29 10:15:00|728095.1|727095.1|728095.3|727095.3|728107.6|727107.6|728092.8|727092.8|25
1632910510000|2021-09-29 10:15:10|728098.9|727098.9|728067.7|727067.7|728106.2|727106.2|728063.4|727063.4|30
1632910520000|2021-09-29 10:15:20|728068.1|727068.1|728056.5|727056.5|728068.9|727068.9|728049.6|727049.6|22
1632910530000|2021-09-29 10:15:30|728058.7|727058.7|728054.8|727054.8|728059.9|727059.9|728042.8|727042.8|32
1632910540000|2021-09-29 10:15:40|728052.4|727052.4|728032.9|727032.9|728053.5|727053.5|728029.2|727029.2|27
1632910550000|2021-09-29 10:15:50|728058.9|727058.9|728065.2|727065.2|728088.7|727088.7|728040.1|727040.1|31
1632910560000|2021-09-29 10:16:00|728043.2|727043.2|728055.4|727055.4|728562.4|727067.6|728035.7|726562.4|32
1632910570000|2021-09-29 10:16:10|728062.9|727062.9|728070.7|727070.7|728070.7|727070.7|728051|727051|24
1632910580000|2021-09-29 10:16:20|728070.4|727070.4|728076.7|727076.7|728098.4|727098.4|728068|727068|25
1632910590000|2021-09-29 10:16:30|728075.3|727075.3|728076.7|727076.7|728081.3|727081.3|728072.3|727072.3|18
1632910600000|2021-09-29 10:16:40|728075.7|727075.7|728108.5|727108.5|728108.5|727108.5|728071.4|727071.4|27
1632910610000|2021-09-29 10:16:50|728114.3|727114.3|728116|727116|728124.8|727124.8|728103.6|727103.6|32
1632910620000|2021-09-29 10:17:00|728118.2|727118.2|728086.5|727086.5|728121.8|727121.8|728076.3|727076.3|25
1632910630000|2021-09-29 10:17:10|728106.6|727106.6|728077.5|727077.5|728106.6|727106.6|728071|727071|21
1632910640000|2021-09-29 10:17:20|728076.6|727076.6|728045.7|727045.7|728076.6|727076.6|728034.6|727034.6|27
1632910650000|2021-09-29 10:17:30|728048.5|727048.5|728046.6|727046.6|728051.6|727051.6|728044.2|727044.2|20
1632910660000|2021-09-29 10:17:40|728047.8|727047.8|728037.7|727037.7|728052.7|727052.7|728035.8|727035.8|27
1632910670000|2021-09-29 10:17:50|728049.4|727049.4|728054.1|727054.1|728054.1|727054.1|728036.6|727036.6|22
1632910680000|2021-09-29 10:18:00|728044.3|727044.3|728023.1|727023.1|728044.4|727044.4|728017.5|727017.5|28
1632910690000|2021-09-29 10:18:10|728024.7|727024.7|728018|727018|728028.7|727028.7|728017.6|727017.6|24
1632910700000|2021-09-29 10:18:20|728021.6|727021.6|728027.5|727027.5|728027.5|727027.5|728019.5|727019.5|18
1632910710000|2021-09-29 10:18:30|728025.5|727025.5|727986.8|726986.8|728027.1|727027.1|727981.3|726981.3|28
1632910720000|2021-09-29 10:18:40|727979|726979|727984.1|726984.1|727998.5|726998.5|727970.2|726970.2|27
1632910730000|2021-09-29 10:18:50|727983.7|726983.7|727988.8|726988.8|727988.8|726988.8|727983.7|726983.7|31
1632910740000|2021-09-29 10:19:00|727988|726988|727986|726986|727990.1|726990.1|727985.7|726985.7|25
1632910750000|2021-09-29 10:19:10|727985.9|726985.9|727996.4|726996.4|728018.6|727018.6|727984.3|726984.3|26
1632910760000|2021-09-29 10:19:20|728002.4|727002.4|727999.3|726999.3|728006|727006|727996.9|726996.9|29
1632910770000|2021-09-29 10:19:30|727996.3|726996.3|728000.2|727000.2|728016.4|727016.4|727996.3|726996.3|28
1632910780000|2021-09-29 10:19:40|728000.8|727000.8|728001.7|727001.7|728005.9|727005.9|727982.7|726982.7|27
1632910790000|2021-09-29 10:19:50|728003.5|727003.5|728065.8|727065.8|728065.8|727065.8|727992.4|726992.4|29
1632910800000|2021-09-29 10:20:00|728057.9|727057.9|728043.9|727043.9|728057.9|727057.9|728028.7|727028.7|26
1632910810000|2021-09-29 10:20:10|728041.2|727041.2|728056.4|727056.4|728062.5|727062.5|728033.9|727033.9|33
1632910820000|2021-09-29 10:20:20|728072.8|727072.8|728083.8|727083.8|728086.4|727086.4|728068.2|727068.2|32
1632910830000|2021-09-29 10:20:30|728089.8|727089.8|728140.3|727140.3|728158.3|727158.3|728089.8|727089.8|26
1632910840000|2021-09-29 10:20:40|728138.1|727138.1|728156|727156|728156|727156|728135|727135|20
1632910850000|2021-09-29 10:20:50|728146.2|727146.2|728153.8|727153.8|728156.7|727156.7|728146.2|727146.2|19
1632910860000|2021-09-29 10:21:00|728154.7|727154.7|728155.5|727155.5|728183|727183|728141.4|727141.4|29
1632910870000|2021-09-29 10:21:10|728156.9|727156.9|728153.8|727153.8|728158.6|727158.6|728152.1|727152.1|27
1632910880000|2021-09-29 10:21:20|728155.4|727155.4|728179.4|727179.4|728186.2|727186.2|728152.1|727152.1|31
1632910890000|2021-09-29 10:21:30|728175.4|727175.4|728193.6|727193.6|728197.3|727197.3|728175.3|727175.3|30
1632910900000|2021-09-29 10:21:40|728185.4|727185.4|728196|727196|728208.1|727208.1|728175.7|727175.7|29
1632910910000|2021-09-29 10:21:50|728207.2|727207.2|728205.7|727205.7|728208.1|727208.1|728191.3|727191.3|30
1632910920000|2021-09-29 10:22:00|728193.9|727193.9|728196.8|727196.8|728217.3|727217.3|728190.1|727190.1|29
1632910930000|2021-09-29 10:22:10|728197.2|727197.2|728194|727194|728204|727204|728178.3|727178.3|28
1632910940000|2021-09-29 10:22:20|728186|727186|728182.9|727182.9|728193|727193|728179.1|727179.1|31
1632910950000|2021-09-29 10:22:30|728196|727196|728192.9|727192.9|728203|727203|728182.6|727182.6|27
1632910960000|2021-09-29 10:22:40|728193.8|727193.8|728194.9|727194.9|728195.8|727195.8|728189.1|727189.1|25
1632910970000|2021-09-29 10:22:50|728194|727194|728189.8|727189.8|728195.7|727195.7|728185.5|727185.5|25
1632910980000|2021-09-29 10:23:00|728190.1|727190.1|728176.8|727176.8|728190.1|727190.1|728171.6|727171.6|30
1632910990000|2021-09-29 10:23:10|728178.1|727178.1|728196.5|727196.5|728222.6|727222.6|728174.3|727174.3|31
1632911000000|2021-09-29 10:23:20|728194.9|727194.9|728201.1|727201.1|728205.8|727205.8|728180.3|727180.3|26
1632911010000|2021-09-29 10:23:30|728195.8|727195.8|728191.7|727191.7|728206.4|727206.4|728182.7|727182.7|30
1632911020000|2021-09-29 10:23:40|728192.6|727192.6|728188.2|727188.2|728197.4|727197.4|728183.1|727183.1|26
1632911030000|2021-09-29 10:23:50|728189.5|727189.5|728188.9|727188.9|728196.4|727196.4|728179.7|727179.7|29
1632911040000|2021-09-29 10:24:00|728187.8|727187.8|728175.4|727175.4|728195.1|727195.1|728173.6|727173.6|24
1632911050000|2021-09-29 10:24:10|728174.3|727174.3|728165.5|727165.5|728175.5|727175.5|728160.8|727160.8|24
1632911060000|2021-09-29 10:24:20|728167|727167|728165.3|727165.3|728174.9|727174.9|728153|727153|23
1632911070000|2021-09-29 10:24:30|728160.7|727160.7|728188.9|727188.9|728188.9|727188.9|728159.4|727159.4|35
1632911080000|2021-09-29 10:24:40|728189.4|727189.4|728167.2|727167.2|728190|727190|728159.3|727159.3|29
1632911090000|2021-09-29 10:24:50|728168.8|727168.8|728144.7|727144.7|728172.4|727172.4|728138.8|727138.8|28
1632911100000|2021-09-29 10:25:00|728138|727138|728145.1|727145.1|728145.4|727145.4|728136|727136|24
1632911110000|2021-09-29 10:25:10|728144.7|727144.7|728098.3|727098.3|728147.8|727147.8|728092.6|727092.6|24
1632911120000|2021-09-29 10:25:20|728095.5|727095.5|728114.5|727114.5|728115.7|727115.7|728094.3|727094.3|22
1632911130000|2021-09-29 10:25:30|728113.3|727113.3|728136.9|727136.9|728147.7|727147.7|728111.4|727111.4|34
1632911140000|2021-09-29 10:25:40|728137.2|727137.2|728138.9|727138.9|728139.7|727139.7|728136.1|727136.1|24
1632911150000|2021-09-29 10:25:50|728138.6|727138.6|728140.3|727140.3|728150.7|727150.7|728136.7|727136.7|25
1632911160000|2021-09-29 10:26:00|728138.9|727138.9|728135.3|727135.3|728140.3|727140.3|728133.9|727133.9|25
1632911170000|2021-09-29 10:26:10|728137.8|727137.8|728102.1|727102.1|728137.8|727137.8|728092.8|727092.8|27
1632911180000|2021-09-29 10:26:20|728101.9|727101.9|728095.6|727095.6|728110.3|727110.3|728093.6|727093.6|16
1632911190000|2021-09-29 10:26:30|728106.7|727106.7|728067.1|727067.1|728106.7|727106.7|728059|727059|32
1632911200000|2021-09-29 10:26:40|728065|727065|728069.8|727069.8|728075|727075|728065|727065|26
1632911210000|2021-09-29 10:26:50|728070.6|727070.6|728070.7|727070.7|728092.3|727092.3|728068.6|727068.6|27
1632911220000|2021-09-29 10:27:00|728079.3|727079.3|728088.8|727088.8|728094.1|727094.1|728056.9|727056.9|28
1632911230000|2021-09-29 10:27:10|728069.6|727069.6|728053.5|727053.5|728069.6|727069.6|728016.2|727016.2|37
1632911240000|2021-09-29 10:27:20|728049.3|727049.3|728018.3|727018.3|728050|727050|728013|727013|33
1632911250000|2021-09-29 10:27:30|728010.9|727010.9|728027.7|727027.7|728041.3|727041.3|728008.6|727008.6|32
1632911260000|2021-09-29 10:27:40|728031.2|727031.2|728013.2|727013.2|728031.8|727031.8|728011|727011|26
1632911270000|2021-09-29 10:27:50|728012.2|727012.2|728021.7|727021.7|728028.3|727028.3|728005.2|727005.2|27
1632911280000|2021-09-29 10:28:00|728031.8|727031.8|728023.7|727023.7|728031.8|727031.8|728011|727011|27
1632911290000|2021-09-29 10:28:10|728026.7|727026.7|728010.5|727010.5|728026.7|727026.7|728001.4|727001.4|26
1632911300000|2021-09-29 10:28:20|728017|727017|728004.9|727004.9|728020.3|727020.3|727967.8|726967.8|29
1632911310000|2021-09-29 10:28:30|727994.4|726994.4|728009.7|727009.7|728012.2|727012.2|727994.4|726994.4|32
1632911320000|2021-09-29 10:28:40|728007.7|727007.7|728012.4|727012.4|728013.1|727013.1|728006.4|727006.4|19
1632911330000|2021-09-29 10:28:50|728009.3|727009.3|728018|727018|728023.4|727023.4|728008.2|727008.2|28
1632911340000|2021-09-29 10:29:00|728018.5|727018.5|728018.6|727018.6|728026|727026|728014.9|727014.9|21
1632911350000|2021-09-29 10:29:10|728024.4|727024.4|728015.8|727015.8|728024.4|727024.4|728005.7|727005.7|27
1632911360000|2021-09-29 10:29:20|728016.5|727016.5|728007.6|727007.6|728017.5|727017.5|728003.4|727003.4|28
1632911370000|2021-09-29 10:29:30|728007|727007|728019.7|727019.7|728021|727021|728006.6|727006.6|28
1632911380000|2021-09-29 10:29:40|728017.6|727017.6|728019.4|727019.4|728021.4|727021.4|728008.2|727008.2|27
1632911390000|2021-09-29 10:29:50|728019.5|727019.5|728005.4|727005.4|728028.7|727028.7|727999.9|726999.9|27
1632911400000|2021-09-29 10:30:00|728003.6|727003.6|728010|727010|728014.1|727014.1|728003.6|727003.6|28
1632911410000|2021-09-29 10:30:10|728013.6|727013.6|727983.3|726983.3|728013.9|727013.9|727973.6|726973.6|28
1632911420000|2021-09-29 10:30:20|727983.1|726983.1|727998.3|726998.3|727998.3|726998.3|727978|726978|27
1632911430000|2021-09-29 10:30:30|727990.5|726990.5|727985.7|726985.7|727996.4|726996.4|727983.1|726983.1|28
1632911440000|2021-09-29 10:30:40|727984.9|726984.9|727981.4|726981.4|727985.8|726985.8|727965.7|726965.7|20
1632911450000|2021-09-29 10:30:50|727984|726984|727987.1|726987.1|727989.7|726989.7|727972.7|726972.7|27
1632911460000|2021-09-29 10:31:00|727989|726989|728004.7|727004.7|728004.7|727004.7|727979.8|726979.8|35
1632911470000|2021-09-29 10:31:10|728001.3|727001.3|728050.9|727050.9|728060.3|727060.3|727987.2|726987.2|34
1632911480000|2021-09-29 10:31:20|728055.6|727055.6|728050.8|727050.8|728057|727057|728039.9|727039.9|27
1632911490000|2021-09-29 10:31:30|728051|727051|728056|727056|728062.8|727062.8|728049|727049|25
1632911500000|2021-09-29 10:31:40|728051.6|727051.6|728061.6|727061.6|728061.6|727061.6|728051|727051|26
1632911510000|2021-09-29 10:31:50|728057.2|727057.2|728051.1|727051.1|728062.3|727062.3|728048.9|727048.9|24
1632911520000|2021-09-29 10:32:00|728053|727053|728031.5|727031.5|728053|727053|728029.1|727029.1|28
1632911530000|2021-09-29 10:32:10|728029.4|727029.4|728049.6|727049.6|728068.9|727068.9|728025.8|727025.8|33
1632911540000|2021-09-29 10:32:20|728049.2|727049.2|728017.5|727017.5|728053|727053|728016.2|727016.2|29
1632911550000|2021-09-29 10:32:30|728019.9|727019.9|728021.4|727021.4|728043.8|727043.8|728015.3|727015.3|27
1632911560000|2021-09-29 10:32:40|728027.3|727027.3|727993.1|726993.1|728027.3|727027.3|727993|726993|25
1632911570000|2021-09-29 10:32:50|727993.6|726993.6|728003.1|727003.1|728003.6|727003.6|727993.6|726993.6|26
1632911580000|2021-09-29 10:33:00|728001.5|727001.5|728001.8|727001.8|728002.5|727002.5|727995|726995|29
1632911590000|2021-09-29 10:33:10|728002.2|727002.2|728002.6|727002.6|728002.6|727002.6|727997.3|726997.3|20
1632911600000|2021-09-29 10:33:20|728007.2|727007.2|728003.8|727003.8|728016.2|727016.2|727999.6|726999.6|14
1632911610000|2021-09-29 10:33:30|728001.9|727001.9|728025.5|727025.5|728042.9|727042.9|727996.2|726996.2|29
1632911620000|2021-09-29 10:33:40|728021.6|727021.6|728019.2|727019.2|728045.1|727045.1|728009.4|727009.4|26
1632911630000|2021-09-29 10:33:50|728021.3|727021.3|728024.1|727024.1|728027.2|727027.2|728017.5|727017.5|18
1632911640000|2021-09-29 10:34:00|728021.9|727021.9|728008.3|727008.3|728027.3|727027.3|727995.6|726995.6|23
1632911650000|2021-09-29 10:34:10|728008.5|727008.5|728001.7|727001.7|728014.8|727014.8|728000.8|727000.8|12
1632911660000|2021-09-29 10:34:20|727999.1|726999.1|727971.7|726971.7|728002.2|727002.2|727971.2|726971.2|22
1632911670000|2021-09-29 10:34:30|727969.2|726969.2|727982|726982|727990.9|726990.9|727969.1|726969.1|18
1632911680000|2021-09-29 10:34:40|727977.9|726977.9|727969.6|726969.6|727981.5|726981.5|727960|726960|21
1632911690000|2021-09-29 10:34:50|727969.8|726969.8|727974.1|726974.1|727979.3|726979.3|727967.1|726967.1|21
1632911700000|2021-09-29 10:35:00|727971.9|726971.9|727973.3|726973.3|727977.3|726977.3|727964.6|726964.6|24
1632911710000|2021-09-29 10:35:10|727971.6|726971.6|728011.3|727011.3|728045.1|727045.1|727971.6|726971.6|35
1632911720000|2021-09-29 10:35:20|728012.4|727012.4|727998.4|726998.4|728012.4|727012.4|727983|726983|26
1632911730000|2021-09-29 10:35:30|727984.3|726984.3|727971|726971|727993.8|726993.8|727953.8|726953.8|27
1632911740000|2021-09-29 10:35:40|727965.5|726965.5|727955.3|726955.3|727977|726977|727953|726953|32
1632911750000|2021-09-29 10:35:50|727955.1|726955.1|727979.5|726979.5|727979.5|726979.5|727949.2|726949.2|25
1632911760000|2021-09-29 10:36:00|727979.9|726979.9|727969.6|726969.6|727979.9|726979.9|727967.6|726967.6|17
1632911770000|2021-09-29 10:36:10|727968.4|726968.4|727948|726948|727978.9|726978.9|727946.5|726946.5|18
1632911780000|2021-09-29 10:36:20|727951.5|726951.5|727953.1|726953.1|727958.7|726958.7|727946.5|726946.5|22
1632911790000|2021-09-29 10:36:30|727951.2|726951.2|727952.6|726952.6|727958.6|726958.6|727948.5|726948.5|20
1632911800000|2021-09-29 10:36:40|727950.2|726950.2|727950|726950|727958.1|726958.1|727945.7|726945.7|19
1632911810000|2021-09-29 10:36:50|727944.2|726944.2|727861.3|726861.3|727944.2|726944.2|727861.3|726861.3|28
1632911820000|2021-09-29 10:37:00|727861.7|726861.7|727863|726863|727871.3|726871.3|727859.9|726859.9|28
1632911830000|2021-09-29 10:37:10|727862.6|726862.6|727806.7|726806.7|727863.2|726863.2|727798.9|726798.9|26
1632911840000|2021-09-29 10:37:20|727807.4|726807.4|727834.7|726834.7|727852.9|726852.9|727801.5|726801.5|28
1632911850000|2021-09-29 10:37:30|727822.8|726822.8|727847.4|726847.4|727850.9|726850.9|727815.8|726815.8|33
1632911860000|2021-09-29 10:37:40|727849.4|726849.4|727845|726845|727855.4|726855.4|727843|726843|25
1632911870000|2021-09-29 10:37:50|727854.6|726854.6|727840.3|726840.3|727854.6|726854.6|727827.7|726827.7|35
1632911880000|2021-09-29 10:38:00|727836.7|726836.7|727822.8|726822.8|727841.2|726841.2|727821.8|726821.8|28
1632911890000|2021-09-29 10:38:10|727829.8|726829.8|727828.5|726828.5|727837.6|726837.6|727828|726828|21
1632911900000|2021-09-29 10:38:20|727827.6|726827.6|727845.1|726845.1|727846.6|726846.6|727812|726812|27
1632911910000|2021-09-29 10:38:30|727844|726844|727845.8|726845.8|727851.8|726851.8|727843.7|726843.7|18
1632911920000|2021-09-29 10:38:40|727844.4|726844.4|727848.2|726848.2|727848.2|726848.2|727843.5|726843.5|18
1632911930000|2021-09-29 10:38:50|727848.4|726848.4|727856|726856|727867.1|726867.1|727845.4|726845.4|18
1632911940000|2021-09-29 10:39:00|727857.2|726857.2|727862.3|726862.3|727864.9|726864.9|727856.7|726856.7|18
1632911950000|2021-09-29 10:39:10|727864.4|726864.4|727864.6|726864.6|727866.4|726866.4|727861.1|726861.1|18
1632911960000|2021-09-29 10:39:20|727863.6|726863.6|727882.9|726882.9|727905.4|726905.4|727863.6|726863.6|29
1632911970000|2021-09-29 10:39:30|727875.1|726875.1|727890.3|726890.3|727903.9|726903.9|727875.1|726875.1|33
1632911980000|2021-09-29 10:39:40|727886.4|726886.4|727868.1|726868.1|727886.4|726886.4|727867.2|726867.2|28
1632911990000|2021-09-29 10:39:50|727868.5|726868.5|727872.1|726872.1|727882.5|726882.5|727865.9|726865.9|29
1632912000000|2021-09-29 10:40:00|727872.4|726872.4|727885.3|726885.3|727885.3|726885.3|727851.1|726851.1|31
1632912010000|2021-09-29 10:40:10|727877.9|726877.9|727877.3|726877.3|727889.6|726889.6|727869.5|726869.5|24
1632912020000|2021-09-29 10:40:20|727875.6|726875.6|727879.6|726879.6|727882.3|726882.3|727870.2|726870.2|24
1632912030000|2021-09-29 10:40:30|727877.9|726877.9|727861.2|726861.2|727882.5|726882.5|727854.4|726854.4|28
1632912040000|2021-09-29 10:40:40|727863.1|726863.1|727870.3|726870.3|727872|726872|727857|726857|31
1632912050000|2021-09-29 10:40:50|727870.1|726870.1|727849.6|726849.6|727871.3|726871.3|727849.6|726849.6|29
1632912060000|2021-09-29 10:41:00|727850.3|726850.3|727865.9|726865.9|727872.5|726872.5|727848.7|726848.7|23
1632912070000|2021-09-29 10:41:10|727860.1|726860.1|727865.3|726865.3|727869.4|726869.4|727841.9|726841.9|30
1632912080000|2021-09-29 10:41:20|727866.6|726866.6|727885|726885|727897.2|726897.2|727863.5|726863.5|36
1632912090000|2021-09-29 10:41:30|727877.4|726877.4|727863.4|726863.4|727878.5|726878.5|727863.1|726863.1|25
1632912100000|2021-09-29 10:41:40|727865.7|726865.7|727874.2|726874.2|727878.2|726878.2|727861.4|726861.4|26
1632912110000|2021-09-29 10:41:50|727877.2|726877.2|727872.5|726872.5|727877.7|726877.7|727863.8|726863.8|25
1632912120000|2021-09-29 10:42:00|727872.1|726872.1|727891.7|726891.7|727921.8|726921.8|727863.7|726863.7|31
1632912130000|2021-09-29 10:42:10|727890.4|726890.4|727901.3|726901.3|727915.7|726915.7|727881.3|726881.3|27
1632912140000|2021-09-29 10:42:20|727897.6|726897.6|727907.9|726907.9|727909.3|726909.3|727893.2|726893.2|18
1632912150000|2021-09-29 10:42:30|727907.2|726907.2|727922.2|726922.2|727929.6|726929.6|727899.3|726899.3|28
1632912160000|2021-09-29 10:42:40|727920.5|726920.5|727930.9|726930.9|727941.2|726941.2|727904.7|726904.7|32
1632912170000|2021-09-29 10:42:50|727930.6|726930.6|727988.7|726988.7|727996|726996|727930.6|726930.6|33
1632912180000|2021-09-29 10:43:00|727987.8|726987.8|727983.4|726983.4|727995.8|726995.8|727979.5|726979.5|26
1632912190000|2021-09-29 10:43:10|727984.4|726984.4|727981.1|726981.1|727984.4|726984.4|727979.2|726979.2|25
1632912200000|2021-09-29 10:43:20|727981.3|726981.3|727981.7|726981.7|727982.2|726982.2|727980.2|726980.2|10
1632912210000|2021-09-29 10:43:30|727982.3|726982.3|727982.8|726982.8|727988.2|726988.2|727981|726981|18
1632912220000|2021-09-29 10:43:40|727980.8|726980.8|727972.8|726972.8|727988.2|726988.2|727972.7|726972.7|22
1632912230000|2021-09-29 10:43:50|727973.7|726973.7|727981.2|726981.2|727992.5|726992.5|727972.6|726972.6|28
1632912240000|2021-09-29 10:44:00|727981.7|726981.7|727979.2|726979.2|727991.7|726991.7|727979.2|726979.2|21
1632912250000|2021-09-29 10:44:10|727980.2|726980.2|727982.6|726982.6|727984.6|726984.6|727979.3|726979.3|25
1632912260000|2021-09-29 10:44:20|727980.3|726980.3|727984.4|726984.4|728005.3|727005.3|727979.4|726979.4|29
1632912270000|2021-09-29 10:44:30|727983.8|726983.8|727981.2|726981.2|727993.8|726993.8|727980|726980|26
1632912280000|2021-09-29 10:44:40|727980.7|726980.7|727955.5|726955.5|727980.7|726980.7|727946.6|726946.6|34
1632912290000|2021-09-29 10:44:50|727946.1|726946.1|727944.2|726944.2|727955.7|726955.7|727931.2|726931.2|25
1632912300000|2021-09-29 10:45:00|727947.9|726947.9|727957.1|726957.1|727958.8|726958.8|727942.8|726942.8|33
1632912310000|2021-09-29 10:45:10|727945.2|726945.2|727934.8|726934.8|727961.1|726961.1|727934.7|726934.7|31
1632912320000|2021-09-29 10:45:20|727934.6|726934.6|727935.2|726935.2|727952.1|726952.1|727927.4|726927.4|27
1632912330000|2021-09-29 10:45:30|727933.4|726933.4|727960.9|726960.9|727988.3|726988.3|727927.8|726927.8|34
1632912340000|2021-09-29 10:45:40|727959.9|726959.9|727962.6|726962.6|727962.9|726962.9|727953.8|726953.8|26
1632912350000|2021-09-29 10:45:50|727963.6|726963.6|727971|726971|727971|726971|727955.4|726955.4|29
1632912360000|2021-09-29 10:46:00|727987.2|726987.2|727968.5|726968.5|727989.3|726989.3|727958|726958|32
1632912370000|2021-09-29 10:46:10|727971.2|726971.2|727993.8|726993.8|728003.2|727003.2|727970.8|726970.8|19
1632912380000|2021-09-29 10:46:20|727993.3|726993.3|728012.6|727012.6|728027.5|727027.5|727993.3|726993.3|20
1632912390000|2021-09-29 10:46:30|728022.4|727022.4|727975.5|726975.5|728030.2|727030.2|727975.5|726975.5|26
1632912400000|2021-09-29 10:46:40|727973.8|726973.8|727997|726997|727997.7|726997.7|727969.7|726969.7|25
1632912410000|2021-09-29 10:46:50|727992.6|726992.6|727955.1|726955.1|727993.2|726993.2|727955.1|726955.1|27
1632912420000|2021-09-29 10:47:00|727955.7|726955.7|727959.7|726959.7|727966.7|726966.7|727945.9|726945.9|27
1632912430000|2021-09-29 10:47:10|727952|726952|727957.9|726957.9|727960.5|726960.5|727950.1|726950.1|19
1632912440000|2021-09-29 10:47:20|727958.8|726958.8|727963.8|726963.8|727986.7|726986.7|727956.6|726956.6|23
1632912450000|2021-09-29 10:47:30|727961.4|726961.4|727992.4|726992.4|727992.4|726992.4|727960.9|726960.9|31
1632912460000|2021-09-29 10:47:40|727992.2|726992.2|727998.1|726998.1|728014.1|727014.1|727990.8|726990.8|19
1632912470000|2021-09-29 10:47:50|727997|726997|728000.8|727000.8|728005.4|727005.4|727995.1|726995.1|23
1632912480000|2021-09-29 10:48:00|728000.7|727000.7|728004.2|727004.2|728016.9|727016.9|727998.3|726998.3|21
1632912490000|2021-09-29 10:48:10|728003.9|727003.9|728036.6|727036.6|728036.6|727036.6|728000.6|727000.6|25
1632912500000|2021-09-29 10:48:20|728026.9|727026.9|728065.2|727065.2|728069.4|727069.4|728024.1|727024.1|33
1632912510000|2021-09-29 10:48:30|728064.6|727064.6|728032.8|727032.8|728064.6|727064.6|728029.2|727029.2|24
1632912520000|2021-09-29 10:48:40|728033.9|727033.9|728025.9|727025.9|728038.5|727038.5|728015.8|727015.8|26
1632912530000|2021-09-29 10:48:50|728023.9|727023.9|728040.6|727040.6|728042.3|727042.3|728020.2|727020.2|24
1632912540000|2021-09-29 10:49:00|728050.1|727050.1|728025.3|727025.3|728050.1|727050.1|728011.9|727011.9|33
1632912550000|2021-09-29 10:49:10|728022.7|727022.7|728000|727000|728025.5|727025.5|727957.9|726957.9|30
1632912560000|2021-09-29 10:49:20|727993.6|726993.6|727968.6|726968.6|727993.6|726993.6|727959.6|726959.6|23
1632912570000|2021-09-29 10:49:30|727965.4|726965.4|727935|726935|727970.1|726970.1|727932.8|726932.8|24
1632912580000|2021-09-29 10:49:40|727935.9|726935.9|727932.9|726932.9|727947.1|726947.1|727928.5|726928.5|20
1632912590000|2021-09-29 10:49:50|727932.7|726932.7|727920.8|726920.8|727932.7|726932.7|727916.6|726916.6|19
1632912600000|2021-09-29 10:50:00|727883.7|726883.7|727822.1|726822.1|727883.7|726883.7|727817.7|726817.7|26
1632912610000|2021-09-29 10:50:10|727815|726815|727806.2|726806.2|727819.3|726819.3|727800.9|726800.9|35
1632912620000|2021-09-29 10:50:20|727807.6|726807.6|727765.5|726765.5|727824.5|726824.5|727760.4|726760.4|27
1632912630000|2021-09-29 10:50:30|727764.7|726764.7|727768.1|726768.1|727771.9|726771.9|727754.3|726754.3|26
1632912640000|2021-09-29 10:50:40|727766.2|726766.2|727892.3|726892.3|727896.7|726896.7|727763|726763|29
1632912650000|2021-09-29 10:50:50|727897.6|726897.6|727988.4|726988.4|727998.4|726998.4|727897.4|726897.4|35
1632912660000|2021-09-29 10:51:00|727991.1|726991.1|727999.6|726999.6|728006.3|727006.3|727989.2|726989.2|26
1632912670000|2021-09-29 10:51:10|727997.6|726997.6|728068.3|727068.3|728075.8|727075.8|727996.2|726996.2|30
1632912680000|2021-09-29 10:51:20|728068.7|727068.7|728066.9|727066.9|728080.8|727080.8|728066.9|727066.9|30
1632912690000|2021-09-29 10:51:30|728063.1|727063.1|728028.9|727028.9|728063.1|727063.1|728028.9|727028.9|21
1632912700000|2021-09-29 10:51:40|728025.7|727025.7|728044.3|727044.3|728059.2|727059.2|728025.7|727025.7|31
1632912710000|2021-09-29 10:51:50|728043.2|727043.2|728043.7|727043.7|728052.7|727052.7|728040|727040|29
1632912720000|2021-09-29 10:52:00|728045.2|727045.2|728041.5|727041.5|728057.7|727057.7|728015.5|727015.5|28
1632912730000|2021-09-29 10:52:10|728043|727043|728033.3|727033.3|728062|727062|728009.2|727009.2|29
1632912740000|2021-09-29 10:52:20|728031.7|727031.7|728032.8|727032.8|728049.2|727049.2|728026.8|727026.8|25
1632912750000|2021-09-29 10:52:30|728033.3|727033.3|728025.7|727025.7|728037.4|727037.4|728025.5|727025.5|18
1632912760000|2021-09-29 10:52:40|728023.8|727023.8|728038.9|727038.9|728040.5|727040.5|728011.4|727011.4|27
1632912770000|2021-09-29 10:52:50|728036.6|727036.6|728035.2|727035.2|728038.3|727038.3|728022.6|727022.6|22
1632912780000|2021-09-29 10:53:00|728035.6|727035.6|728028.9|727028.9|728039.5|727039.5|728027.7|727027.7|26
1632912790000|2021-09-29 10:53:10|728030.2|727030.2|728021.4|727021.4|728038.7|727038.7|728019.9|727019.9|23
1632912800000|2021-09-29 10:53:20|728020.4|727020.4|728037.2|727037.2|728044.8|727044.8|728020.4|727020.4|25
1632912810000|2021-09-29 10:53:30|728037.4|727037.4|728035.2|727035.2|728046.7|727046.7|728030.6|727030.6|19
1632912820000|2021-09-29 10:53:40|728048.7|727048.7|728040|727040|728053.4|727053.4|728034.3|727034.3|19
1632912830000|2021-09-29 10:53:50|728042.4|727042.4|728049.4|727049.4|728068.8|727068.8|728038.4|727038.4|23
1632912840000|2021-09-29 10:54:00|728049.2|727049.2|728059.4|727059.4|728059.6|727059.6|728039|727039|28
1632912850000|2021-09-29 10:54:10|728058.1|727058.1|728041.2|727041.2|728058.1|727058.1|728033.7|727033.7|22
1632912860000|2021-09-29 10:54:20|728048.4|727048.4|728041.1|727041.1|728049.5|727049.5|728036.6|727036.6|24
1632912870000|2021-09-29 10:54:30|728039.3|727039.3|728097.3|727097.3|728113.6|727113.6|728027.9|727027.9|29
1632912880000|2021-09-29 10:54:40|728097|727097|728088.2|727088.2|728101|727101|728088.2|727088.2|25
1632912890000|2021-09-29 10:54:50|728095.6|727095.6|728089.3|727089.3|728102.3|727102.3|728088.5|727088.5|20
1632912900000|2021-09-29 10:55:00|728087.1|727087.1|728043.9|727043.9|728092|727092|728043.4|727043.4|32
1632912910000|2021-09-29 10:55:10|728044.4|727044.4|728096.1|727096.1|728103.2|727103.2|728043|727043|20
1632912920000|2021-09-29 10:55:20|728098.1|727098.1|728098.5|727098.5|728104.3|727104.3|728079.4|727079.4|29
1632912930000|2021-09-29 10:55:30|728087.2|727087.2|728093.5|727093.5|728104|727104|728080.6|727080.6|30
1632912940000|2021-09-29 10:55:40|728096.6|727096.6|728105.7|727105.7|728109.2|727109.2|728093.5|727093.5|20
1632912950000|2021-09-29 10:55:50|728106.5|727106.5|728105.3|727105.3|728109.7|727109.7|728103.7|727103.7|19
1632912960000|2021-09-29 10:56:00|728104.4|727104.4|728099.2|727099.2|728109.5|727109.5|728099.2|727099.2|23
1632912970000|2021-09-29 10:56:10|728101.5|727101.5|728138.7|727138.7|728152.5|727152.5|728101.5|727101.5|30
1632912980000|2021-09-29 10:56:20|728133.4|727133.4|728128.5|727128.5|728143.3|727143.3|728127|727127|27
1632912990000|2021-09-29 10:56:30|728123|727123|728151.8|727151.8|728151.8|727151.8|728091.7|727091.7|23
1632913000000|2021-09-29 10:56:40|728171.3|727171.3|728173.9|727173.9|728178.5|727178.5|728168.3|727168.3|32
1632913010000|2021-09-29 10:56:50|728171.6|727171.6|728193.3|727193.3|728193.3|727193.3|728169.9|727169.9|25
1632913020000|2021-09-29 10:57:00|728189.2|727189.2|728189.1|727189.1|728195.8|727195.8|728183.5|727183.5|27
1632913030000|2021-09-29 10:57:10|728190.1|727190.1|728166|727166|728190.1|727190.1|728139|727139|26
1632913040000|2021-09-29 10:57:20|728158.6|727158.6|728144.4|727144.4|728164|727164|728143.4|727143.4|27
1632913050000|2021-09-29 10:57:30|728148.9|727148.9|728144.8|727144.8|728148.9|727148.9|728140.1|727140.1|18
1632913060000|2021-09-29 10:57:40|728146.3|727146.3|728152.5|727152.5|728154.5|727154.5|728143.7|727143.7|13
1632913070000|2021-09-29 10:57:50|728155.4|727155.4|728161.9|727161.9|728162.1|727162.1|728154.5|727154.5|13
1632913080000|2021-09-29 10:58:00|728158.3|727158.3|728155.1|727155.1|728161.9|727161.9|728152.4|727152.4|14
1632913090000|2021-09-29 10:58:10|728157|727157|728156.7|727156.7|728168|727168|728156.7|727156.7|15
1632913100000|2021-09-29 10:58:20|728155.9|727155.9|728160.8|727160.8|728163.6|727163.6|728155.9|727155.9|9
1632913110000|2021-09-29 10:58:30|728161.9|727161.9|728172.6|727172.6|728175|727175|728157.4|727157.4|28
1632913120000|2021-09-29 10:58:40|728171|727171|728104.3|727104.3|728174.9|727174.9|728101.6|727101.6|29
1632913130000|2021-09-29 10:58:50|728104.1|727104.1|728105|727105|728114|727114|728103.3|727103.3|31
1632913140000|2021-09-29 10:59:00|728104.3|727104.3|728087.1|727087.1|728116.1|727116.1|728087.1|727087.1|32
1632913150000|2021-09-29 10:59:10|728094.3|727094.3|728067.8|727067.8|728110.3|727110.3|728057.8|727057.8|33
1632913160000|2021-09-29 10:59:20|728067.2|727067.2|728078.3|727078.3|728084.9|727084.9|728064.8|727064.8|22
1632913170000|2021-09-29 10:59:30|728074.9|727074.9|728069|727069|728074.9|727074.9|728063.5|727063.5|16
1632913180000|2021-09-29 10:59:40|728072.9|727072.9|728068.9|727068.9|728073.2|727073.2|728065|727065|20
1632913190000|2021-09-29 10:59:50|728075|727075|728077.7|727077.7|728078.5|727078.5|728058.6|727058.6|20
1632913200000|2021-09-29 11:00:00|728070.4|727070.4|728067.3|727067.3|728080.4|727080.4|728063.6|727063.6|18
1632913210000|2021-09-29 11:00:10|728068.8|727068.8|728050.6|727050.6|728068.8|727068.8|728050.6|727050.6|18
1632913220000|2021-09-29 11:00:20|728050.9|727050.9|728062.2|727062.2|728067.3|727067.3|728050.9|727050.9|22
1632913230000|2021-09-29 11:00:30|728059.8|727059.8|728100.4|727100.4|728107|727107|728059.7|727059.7|26
1632913240000|2021-09-29 11:00:40|728102.3|727102.3|728098.8|727098.8|728104|727104|728098.6|727098.6|28
1632913250000|2021-09-29 11:00:50|728099.6|727099.6|728093.8|727093.8|728115|727115|728091.9|727091.9|30
1632913260000|2021-09-29 11:01:00|728091.2|727091.2|728097.2|727097.2|728108.1|727108.1|728087|727087|25
1632913270000|2021-09-29 11:01:10|728098.1|727098.1|728097.1|727097.1|728099.5|727099.5|728075.8|727075.8|24
1632913280000|2021-09-29 11:01:20|728098.6|727098.6|728085.5|727085.5|728100.9|727100.9|728070.5|727070.5|24
1632913290000|2021-09-29 11:01:30|728082.6|727082.6|728124.9|727124.9|728130.1|727130.1|728073.1|727073.1|27
1632913300000|2021-09-29 11:01:40|728117.4|727117.4|728116.7|727116.7|728142|727142|728109.3|727109.3|22
1632913310000|2021-09-29 11:01:50|728122.5|727122.5|728116.8|727116.8|728134.8|727134.8|728105|727105|16
1632913320000|2021-09-29 11:02:00|728107.9|727107.9|728089|727089|728107.9|727107.9|728085.9|727085.9|23
1632913330000|2021-09-29 11:02:10|728090.1|727090.1|728088|727088|728094.7|727094.7|728086.3|727086.3|20
1632913340000|2021-09-29 11:02:20|728090.6|727090.6|728102.6|727102.6|728102.6|727102.6|728082.2|727082.2|24
1632913350000|2021-09-29 11:02:30|728089.7|727089.7|728109.7|727109.7|728109.7|727109.7|728089.7|727089.7|23
1632913360000|2021-09-29 11:02:40|728108|727108|728094.4|727094.4|728111.2|727111.2|728094.4|727094.4|21
1632913370000|2021-09-29 11:02:50|728100.5|727100.5|728095.6|727095.6|728105.4|727105.4|728091.2|727091.2|23
1632913380000|2021-09-29 11:03:00|728096.1|727096.1|728113.7|727113.7|728117.3|727117.3|728093.2|727093.2|26
1632913390000|2021-09-29 11:03:10|728107.8|727107.8|728108|727108|728118.2|727118.2|728105.1|727105.1|22
1632913400000|2021-09-29 11:03:20|728104.1|727104.1|728090.8|727090.8|728113.2|727113.2|728087.9|727087.9|24
1632913410000|2021-09-29 11:03:30|728089.1|727089.1|728095.3|727095.3|728097.4|727097.4|728087.6|727087.6|26
1632913420000|2021-09-29 11:03:40|728095.9|727095.9|728095.8|727095.8|728128.9|727128.9|728082.8|727082.8|34
1632913430000|2021-09-29 11:03:50|728098.5|727098.5|728095.5|727095.5|728108.3|727108.3|728089|727089|24
1632913440000|2021-09-29 11:04:00|728097.3|727097.3|728102.5|727102.5|728112.2|727112.2|728097.3|727097.3|19
1632913450000|2021-09-29 11:04:10|728104.5|727104.5|728092.3|727092.3|728105.7|727105.7|728091.3|727091.3|22
1632913460000|2021-09-29 11:04:20|728098.6|727098.6|728124.6|727124.6|728200|727200|728098.6|727098.6|29
1632913470000|2021-09-29 11:04:30|728109.2|727109.2|728104.5|727104.5|728109.2|727109.2|728100.3|727100.3|24
1632913480000|2021-09-29 11:04:40|728105.8|727105.8|728089.5|727089.5|728107.8|727107.8|728084.6|727084.6|21
1632913490000|2021-09-29 11:04:50|728091.9|727091.9|728116.6|727116.6|728136.8|727136.8|728091.9|727091.9|30
1632913500000|2021-09-29 11:05:00|728118.3|727118.3|728050|727050|728118.3|727118.3|728046.7|727046.7|37
1632913510000|2021-09-29 11:05:10|728052|727052|728060.1|727060.1|728060.1|727060.1|728046.5|727046.5|30
1632913520000|2021-09-29 11:05:20|728060.5|727060.5|728065.2|727065.2|728065.2|727065.2|728057|727057|23
1632913530000|2021-09-29 11:05:30|728064|727064|728056.1|727056.1|728066.8|727066.8|728044.9|727044.9|26
1632913540000|2021-09-29 11:05:40|728058.4|727058.4|728038.3|727038.3|728059.9|727059.9|728029.3|727029.3|28
1632913550000|2021-09-29 11:05:50|728035|727035|728120.5|727120.5|728120.5|727120.5|728035|727035|30
1632913560000|2021-09-29 11:06:00|728108.6|727108.6|728056.7|727056.7|728114|727114|728047.3|727047.3|36
1632913570000|2021-09-29 11:06:10|728063.9|727063.9|728021.1|727021.1|728063.9|727063.9|728021.1|727021.1|36
1632913580000|2021-09-29 11:06:20|728023.9|727023.9|728025.9|727025.9|728039.4|727039.4|728023.4|727023.4|33
1632913590000|2021-09-29 11:06:30|728024.9|727024.9|728028.7|727028.7|728039.9|727039.9|728005.3|727005.3|36
1632913600000|2021-09-29 11:06:40|728030.2|727030.2|728064.3|727064.3|728078|727078|728028.7|727028.7|35
1632913610000|2021-09-29 11:06:50|728060|727060|728057.7|727057.7|728063.3|727063.3|728052.8|727052.8|32
1632913620000|2021-09-29 11:07:00|728057.4|727057.4|728043.1|727043.1|728058.4|727058.4|728037.5|727037.5|29
1632913630000|2021-09-29 11:07:10|728042.5|727042.5|728057.3|727057.3|728069.1|727069.1|728034.6|727034.6|32
1632913640000|2021-09-29 11:07:20|728050.3|727050.3|728184|727184|728207.6|727207.6|728049.8|727049.8|32
1632913650000|2021-09-29 11:07:30|728186|727186|728178.8|727178.8|728196.5|727196.5|728178.8|727178.8|32
1632913660000|2021-09-29 11:07:40|728185.6|727185.6|728191.5|727191.5|728195|727195|728166.9|727166.9|31
1632913670000|2021-09-29 11:07:50|728190|727190|728188.4|727188.4|728216.7|727216.7|728183.4|727183.4|33
1632913680000|2021-09-29 11:08:00|728187.1|727187.1|728191.1|727191.1|728191.1|727191.1|728183.9|727183.9|26
1632913690000|2021-09-29 11:08:10|728193.1|727193.1|728208.6|727208.6|728234.3|727234.3|728188.4|727188.4|20
1632913700000|2021-09-29 11:08:20|728202|727202|728198.2|727198.2|728219.3|727219.3|728184.5|727184.5|25
1632913710000|2021-09-29 11:08:30|728211.3|727211.3|728196.8|727196.8|728212.1|727212.1|728193.5|727193.5|33
1632913720000|2021-09-29 11:08:40|728196.1|727196.1|728212.6|727212.6|728232.3|727232.3|728192.8|727192.8|35
1632913730000|2021-09-29 11:08:50|728212|727212|728201.5|727201.5|728212.7|727212.7|728200.7|727200.7|27
1632913740000|2021-09-29 11:09:00|728200.8|727200.8|728201.6|727201.6|728212.5|727212.5|728193.8|727193.8|21
1632913750000|2021-09-29 11:09:10|728199.9|727199.9|728199.4|727199.4|728221|727221|728198.6|727198.6|22
1632913760000|2021-09-29 11:09:20|728198.1|727198.1|728166.7|727166.7|728198.1|727198.1|728162.2|727162.2|33
1632913770000|2021-09-29 11:09:30|728164.2|727164.2|728148|727148|728169.9|727169.9|728145.5|727145.5|35
1632913780000|2021-09-29 11:09:40|728145.1|727145.1|728158.5|727158.5|728166.7|727166.7|728145.1|727145.1|35
1632913790000|2021-09-29 11:09:50|728159|727159|728157.4|727157.4|728159|727159|728155|727155|30
1632913800000|2021-09-29 11:10:00|728157.1|727157.1|728156.2|727156.2|728161|727161|728146.4|727146.4|31
1632913810000|2021-09-29 11:10:10|728156|727156|728156.5|727156.5|728157.4|727157.4|728145.4|727145.4|19
1632913820000|2021-09-29 11:10:20|728151.5|727151.5|728152.5|727152.5|728159.8|727159.8|728146.3|727146.3|20
1632913830000|2021-09-29 11:10:30|728147.5|727147.5|728106.2|727106.2|728149.6|727149.6|728090.2|727090.2|28
1632913840000|2021-09-29 11:10:40|728110.4|727110.4|728137.4|727137.4|728144.2|727144.2|728110.4|727110.4|29
1632913850000|2021-09-29 11:10:50|728136.3|727136.3|728138|727138|728143.7|727143.7|728135.9|727135.9|27
1632913860000|2021-09-29 11:11:00|728142.4|727142.4|728141.3|727141.3|728152.9|727152.9|728137.6|727137.6|27
1632913870000|2021-09-29 11:11:10|728142.7|727142.7|728155.6|727155.6|728155.6|727155.6|728135|727135|15
1632913880000|2021-09-29 11:11:20|728160.9|727160.9|728134.9|727134.9|728161.8|727161.8|728133.9|727133.9|33
1632913890000|2021-09-29 11:11:30|728134.7|727134.7|728093|727093|728134.7|727134.7|728091.5|727091.5|28
1632913900000|2021-09-29 11:11:40|728089.3|727089.3|728066.4|727066.4|728089.3|727089.3|728064.9|727064.9|34
1632913910000|2021-09-29 11:11:50|728067.8|727067.8|728002.2|727002.2|728067.8|727067.8|727991|726991|35
1632913920000|2021-09-29 11:12:00|727996.8|726996.8|727986.5|726986.5|728000.5|727000.5|727986.5|726986.5|31
1632913930000|2021-09-29 11:12:10|727989.2|726989.2|727996.5|726996.5|727998.1|726998.1|727985.9|726985.9|26
1632913940000|2021-09-29 11:12:20|727996.8|726996.8|728016|727016|728021.1|727021.1|727995.9|726995.9|28
1632913950000|2021-09-29 11:12:30|728012.5|727012.5|728028|727028|728042.3|727042.3|728011.6|727011.6|28
1632913960000|2021-09-29 11:12:40|728026.8|727026.8|727970.9|726970.9|728026.8|727026.8|727969|726969|31
1632913970000|2021-09-29 11:12:50|727974.5|726974.5|727934.4|726934.4|727977.5|726977.5|727924.6|726924.6|31
1632913980000|2021-09-29 11:13:00|727933.8|726933.8|727952.9|726952.9|727954.3|726954.3|727932.9|726932.9|31
1632913990000|2021-09-29 11:13:10|727961.4|726961.4|727946|726946|727962|726962|727943|726943|30
1632914000000|2021-09-29 11:13:20|727946.2|726946.2|727958.8|726958.8|727966.6|726966.6|727945.9|726945.9|25
1632914010000|2021-09-29 11:13:30|727955.3|726955.3|727956.1|726956.1|727962.3|726962.3|727955.3|726955.3|18
1632914020000|2021-09-29 11:13:40|727956.4|726956.4|727949.6|726949.6|727956.8|726956.8|727949.6|726949.6|20
1632914030000|2021-09-29 11:13:50|727950.4|726950.4|727946.5|726946.5|727951.2|726951.2|727944.9|726944.9|27
1632914040000|2021-09-29 11:14:00|727943.1|726943.1|727949|726949|727971|726971|727943.1|726943.1|30
1632914050000|2021-09-29 11:14:10|727951.6|726951.6|727986.3|726986.3|728003.5|727003.5|727944.2|726944.2|26
1632914060000|2021-09-29 11:14:20|727987.2|726987.2|728020.7|727020.7|728027.9|727027.9|727985.4|726985.4|33
1632914070000|2021-09-29 11:14:30|728018.8|727018.8|728023|727023|728031|727031|728014.2|727014.2|26
1632914080000|2021-09-29 11:14:40|728022.1|727022.1|728027.2|727027.2|728030.8|727030.8|728021.6|727021.6|23
1632914090000|2021-09-29 11:14:50|728029|727029|728033.5|727033.5|728033.5|727033.5|728026.4|727026.4|18
1632914100000|2021-09-29 11:15:00|728032.7|727032.7|728026.3|727026.3|728032.8|727032.8|728026|727026|22
1632914110000|2021-09-29 11:15:10|728027.2|727027.2|728014.5|727014.5|728027.2|727027.2|728011.2|727011.2|22
1632914120000|2021-09-29 11:15:20|728012.4|727012.4|728017.1|727017.1|728034.5|727034.5|728012.4|727012.4|27
1632914130000|2021-09-29 11:15:30|728016.9|727016.9|728015|727015|728018.9|727018.9|728013|727013|17
1632914140000|2021-09-29 11:15:40|728022.3|727022.3|728066.8|727066.8|728123.5|727123.5|728019.4|727019.4|30
1632914150000|2021-09-29 11:15:50|728062.7|727062.7|728100.8|727100.8|728101|727101|728060.2|727060.2|34
1632914160000|2021-09-29 11:16:00|728101|727101|728178.1|727178.1|728185.1|727185.1|728098.8|727098.8|32
1632914170000|2021-09-29 11:16:10|728181.3|727181.3|728291|727291|728356.2|727356.2|728177.7|727177.7|37
1632914180000|2021-09-29 11:16:20|728282.4|727282.4|728303.8|727303.8|728309.7|727309.7|728279.8|727279.8|40
1632914190000|2021-09-29 11:16:30|728296.3|727296.3|728313.3|727313.3|728315.5|727315.5|728276.8|727276.8|27
1632914200000|2021-09-29 11:16:40|728311.3|727311.3|728314.4|727314.4|728325.9|727325.9|728295.9|727295.9|30
1632914210000|2021-09-29 11:16:50|728315.3|727315.3|728327.2|727327.2|728347.1|727347.1|728315.3|727315.3|32
1632914220000|2021-09-29 11:17:00|728324|727324|728353.9|727353.9|728354|727354|728320|727320|37
1632914230000|2021-09-29 11:17:10|728336.8|727336.8|728332.3|727332.3|728342.3|727342.3|728328.6|727328.6|33
1632914240000|2021-09-29 11:17:20|728331.5|727331.5|728307.7|727307.7|728331.5|727331.5|728254.9|727254.9|37
1632914250000|2021-09-29 11:17:30|728303.4|727303.4|728248.5|727248.5|728321.1|727321.1|728248|727248|35
1632914260000|2021-09-29 11:17:40|728252.9|727252.9|728271.7|727271.7|728294.5|727294.5|728244.5|727244.5|36
1632914270000|2021-09-29 11:17:50|728271.1|727271.1|728264|727264|728273.8|727273.8|728256.9|727256.9|37
1632914280000|2021-09-29 11:18:00|728257.5|727257.5|728347.2|727347.2|728347.2|727347.2|728243.3|727243.3|34
1632914290000|2021-09-29 11:18:10|728355.7|727355.7|728490|727490|728498.1|727498.1|728346|727346|32
1632914300000|2021-09-29 11:18:20|728482.6|727482.6|729064|727064|729064|727567.4|728482.6|727056|34
1632914310000|2021-09-29 11:18:30|729058.2|727058.2|728570.7|727570.7|729058.2|727570.7|728532|727058.1|31
1632914320000|2021-09-29 11:18:40|728571.7|727571.7|728584.9|727584.9|728592.3|727592.3|728554|727554|26
1632914330000|2021-09-29 11:18:50|728584.5|727584.5|728531.4|727531.4|728585|727585|728530.2|727530.2|31
1632914340000|2021-09-29 11:19:00|728524.4|727524.4|728500.3|727500.3|728549.1|727549.1|728489.8|727489.8|32
1632914350000|2021-09-29 11:19:10|728489.2|727489.2|728449.2|727449.2|728495.9|727495.9|728448.7|727448.7|34
1632914360000|2021-09-29 11:19:20|728454.7|727454.7|728400.9|727400.9|728460.4|727460.4|728400.9|727400.9|30
1632914370000|2021-09-29 11:19:30|728408.6|727408.6|728387.4|727387.4|728409.2|727409.2|728372.8|727372.8|29
1632914380000|2021-09-29 11:19:40|728386.8|727386.8|728358.9|727358.9|728386.8|727386.8|728350.6|727350.6|26
1632914390000|2021-09-29 11:19:50|728367.5|727367.5|728370.4|727370.4|728405.6|727405.6|728358.8|727358.8|30
1632914400000|2021-09-29 11:20:00|728354.7|727354.7|728414.1|727414.1|728420.9|727420.9|728354.7|727354.7|34
1632914410000|2021-09-29 11:20:10|728412.7|727412.7|728338.8|727338.8|728418.4|727418.4|728332.8|727332.8|37
1632914420000|2021-09-29 11:20:20|728333.2|727333.2|728325.1|727325.1|728341.4|727341.4|728322.4|727322.4|28
1632914430000|2021-09-29 11:20:30|728323.9|727323.9|728380.6|727380.6|728385.4|727385.4|728318.6|727318.6|30
1632914440000|2021-09-29 11:20:40|728384.6|727384.6|728383.1|727383.1|728396.5|727396.5|728374.7|727374.7|25
1632914450000|2021-09-29 11:20:50|728385.1|727385.1|728352.5|727352.5|728385.1|727385.1|728344.5|727344.5|24
1632914460000|2021-09-29 11:21:00|728355.1|727355.1|728370.3|727370.3|728373.7|727373.7|728322.1|727322.1|33
1632914470000|2021-09-29 11:21:10|728390.2|727390.2|728481.2|727481.2|728908.3|727486.2|728390.2|726903.3|34
1632914480000|2021-09-29 11:21:20|728475.5|727475.5|728488.4|727488.4|728498.2|727498.2|728475.5|727475.5|28
1632914490000|2021-09-29 11:21:30|728486.4|727486.4|728481.9|727481.9|728487.9|727487.9|728479.2|727479.2|27
1632914500000|2021-09-29 11:21:40|728483.7|727483.7|728483.3|727483.3|728495.5|727495.5|728472.3|727472.3|29
1632914510000|2021-09-29 11:21:50|728479.2|727479.2|728474.7|727474.7|728485.9|727485.9|728474.7|727474.7|26
1632914520000|2021-09-29 11:22:00|728459.1|727459.1|728439.1|727439.1|728479.7|727479.7|728439.1|727439.1|31
1632914530000|2021-09-29 11:22:10|728435.6|727435.6|728449.2|727449.2|728449.2|727449.2|728435.6|727435.6|31
1632914540000|2021-09-29 11:22:20|728450.3|727450.3|728442.3|727442.3|728450.3|727450.3|728436.1|727436.1|28
1632914550000|2021-09-29 11:22:30|728447.1|727447.1|728459.2|727459.2|728472.6|727472.6|728440.8|727440.8|31
1632914560000|2021-09-29 11:22:40|728464.6|727464.6|728416.6|727416.6|728464.6|727464.6|728409.2|727409.2|36
1632914570000|2021-09-29 11:22:50|728416.2|727416.2|728474.6|727474.6|728474.6|727474.6|728413.7|727413.7|31
1632914580000|2021-09-29 11:23:00|728464.8|727464.8|728442|727442|728464.8|727464.8|728441.5|727441.5|33
1632914590000|2021-09-29 11:23:10|728443.3|727443.3|728361.1|727361.1|728445.1|727445.1|728354.9|727354.9|36
1632914600000|2021-09-29 11:23:20|728350.5|727350.5|728388.5|727388.5|728409.6|727409.6|728350.5|727350.5|36
1632914610000|2021-09-29 11:23:30|728390.1|727390.1|728381.5|727381.5|728413.5|727413.5|728372.4|727372.4|34
1632914620000|2021-09-29 11:23:40|728380.2|727380.2|728346.8|727346.8|728440.3|727440.3|728346.8|727346.8|31
1632914630000|2021-09-29 11:23:50|728346|727346|728454.4|727454.4|728458|727458|728346|727346|39
1632914640000|2021-09-29 11:24:00|728462.9|727462.9|728443.6|727443.6|728474.8|727474.8|728440|727440|39
1632914650000|2021-09-29 11:24:10|728456.7|727456.7|728538.2|727538.2|728547.4|727547.4|728446.2|727446.2|35
1632914660000|2021-09-29 11:24:20|728539.7|727539.7|728534.8|727534.8|728541|727541|728532.7|727532.7|31
1632914670000|2021-09-29 11:24:30|728537.3|727537.3|728542.9|727542.9|728542.9|727542.9|728532.6|727532.6|23
1632914680000|2021-09-29 11:24:40|728540.8|727540.8|728543.9|727543.9|728605.8|727605.8|728540.8|727540.8|37
1632914690000|2021-09-29 11:24:50|728547.3|727547.3|728576|727576|728579.6|727579.6|728529.1|727529.1|35
1632914700000|2021-09-29 11:25:00|728576.8|727576.8|728608.4|727608.4|728614.2|727614.2|728576.8|727576.8|25
1632914710000|2021-09-29 11:25:10|728608.1|727608.1|728585.6|727585.6|728609.6|727609.6|728585.6|727585.6|18
1632914720000|2021-09-29 11:25:20|728563.1|727563.1|728545|727545|728594.5|727594.5|728536.9|727536.9|34
1632914730000|2021-09-29 11:25:30|728547.2|727547.2|728576.6|727576.6|728586.4|727586.4|728547.2|727547.2|34
1632914740000|2021-09-29 11:25:40|728577.5|727577.5|728565.4|727565.4|728593.8|727593.8|728563.7|727563.7|32
1632914750000|2021-09-29 11:25:50|728565.2|727565.2|728610.6|727610.6|728664.9|727664.9|728564.6|727564.6|30
1632914760000|2021-09-29 11:26:00|728609|727609|728515.7|727515.7|728609|727609|728512.4|727512.4|30
1632914770000|2021-09-29 11:26:10|728518.9|727518.9|728481.9|727481.9|728519.4|727519.4|728475.3|727475.3|37
1632914780000|2021-09-29 11:26:20|728476.7|727476.7|728449|727449|728479|727479|728449|727449|33
1632914790000|2021-09-29 11:26:30|728458.5|727458.5|728445.9|727445.9|728461.5|727461.5|728445.9|727445.9|35
1632914800000|2021-09-29 11:26:40|728446.4|727446.4|728418.2|727418.2|728457.4|727457.4|728414|727414|39
1632914810000|2021-09-29 11:26:50|728416.9|727416.9|728402.4|727402.4|728438.1|727438.1|728402.4|727402.4|34
1632914820000|2021-09-29 11:27:00|728394.5|727394.5|728464.2|727464.2|728466.5|727466.5|728394.5|727394.5|32
1632914830000|2021-09-29 11:27:10|728470.7|727470.7|728441.4|727441.4|728954.2|727472.2|728441.4|726952.6|36
1632914840000|2021-09-29 11:27:20|728394.3|727394.3|728340.9|727340.9|728403.1|727403.1|728332.6|727332.6|31
1632914850000|2021-09-29 11:27:30|728343.8|727343.8|728374.2|727374.2|728392.2|727392.2|728333.4|727333.4|37
1632914860000|2021-09-29 11:27:40|728375.2|727375.2|728325.4|727325.4|728400.3|727400.3|728320.1|727320.1|37
1632914870000|2021-09-29 11:27:50|728323.4|727323.4|728312.7|727312.7|728323.4|727323.4|728304.5|727304.5|35
1632914880000|2021-09-29 11:28:00|728317.7|727317.7|728312.5|727312.5|728326.4|727326.4|728312.5|727312.5|30
1632914890000|2021-09-29 11:28:10|728318|727318|728363.9|727363.9|728377|727377|728312.7|727312.7|36
1632914900000|2021-09-29 11:28:20|728369.4|727369.4|728399.1|727399.1|728430.7|727430.7|728369.4|727369.4|34
1632914910000|2021-09-29 11:28:30|728397.3|727397.3|728398.4|727398.4|728409.1|727409.1|728396.9|727396.9|32
1632914920000|2021-09-29 11:28:40|728398.2|727398.2|728384.1|727384.1|728400.4|727400.4|728382.7|727382.7|27
1632914930000|2021-09-29 11:28:50|728382.4|727382.4|728378.7|727378.7|728384.5|727384.5|728356.2|727356.2|35
1632914940000|2021-09-29 11:29:00|728377.1|727377.1|728365.2|727365.2|728381.5|727381.5|728358|727358|31
1632914950000|2021-09-29 11:29:10|728365.3|727365.3|728369.8|727369.8|728374|727374|728361|727361|24
1632914960000|2021-09-29 11:29:20|728369.2|727369.2|728370|727370|728377.5|727377.5|728367.1|727367.1|30
1632914970000|2021-09-29 11:29:30|728351|727351|728319.9|727319.9|728351|727351|728312.5|727312.5|26
1632914980000|2021-09-29 11:29:40|728324.4|727324.4|728331.8|727331.8|728355.1|727355.1|728315.8|727315.8|24
1632914990000|2021-09-29 11:29:50|728329.4|727329.4|728348.3|727348.3|728350.7|727350.7|728329.4|727329.4|35
1632915000000|2021-09-29 11:30:00|728366.3|727366.3|728362.3|727362.3|728375.1|727375.1|728350.6|727350.6|38
1632915010000|2021-09-29 11:30:10|728365.2|727365.2|728438.9|727438.9|728447|727447|728365.2|727365.2|27
1632915020000|2021-09-29 11:30:20|728436.8|727436.8|728456.8|727456.8|728468.1|727468.1|728436.8|727436.8|35
1632915030000|2021-09-29 11:30:30|728454.9|727454.9|728469.2|727469.2|728472.5|727472.5|728452.1|727452.1|30
1632915040000|2021-09-29 11:30:40|728476.2|727476.2|728514.9|727514.9|728577|727577|728468|727468|35
1632915050000|2021-09-29 11:30:50|728516|727516|728451.8|727451.8|728531|727531|728447.2|727447.2|26
1632915060000|2021-09-29 11:31:00|728452.9|727452.9|728466.9|727466.9|728487.7|727487.7|728452.4|727452.4|33
1632915070000|2021-09-29 11:31:10|728468.6|727468.6|728424.6|727424.6|728469.5|727469.5|728423.7|727423.7|27
1632915080000|2021-09-29 11:31:20|728422.5|727422.5|728367.8|727367.8|728422.5|727422.5|728365.4|727365.4|28
1632915090000|2021-09-29 11:31:30|728369.1|727369.1|728375.6|727375.6|728376.5|727376.5|728362.2|727362.2|28
1632915100000|2021-09-29 11:31:40|728379.3|727379.3|728379.9|727379.9|728390.6|727390.6|728370.1|727370.1|26
1632915110000|2021-09-29 11:31:50|728379.5|727379.5|728363.6|727363.6|728380.5|727380.5|728363|727363|28
1632915120000|2021-09-29 11:32:00|728362.5|727362.5|728325.9|727325.9|728374.4|727374.4|728325.9|727325.9|22
1632915130000|2021-09-29 11:32:10|728324|727324|728322.5|727322.5|728333.7|727333.7|728319|727319|28
1632915140000|2021-09-29 11:32:20|728322.3|727322.3|728321.8|727321.8|728348|727348|728319.2|727319.2|27
1632915150000|2021-09-29 11:32:30|728324|727324|728328.6|727328.6|728347|727347|728323|727323|34
1632915160000|2021-09-29 11:32:40|728329.3|727329.3|728334.8|727334.8|728338.7|727338.7|728315.2|727315.2|31
1632915170000|2021-09-29 11:32:50|728339.6|727339.6|728337|727337|728340.1|727340.1|728337|727337|18
1632915180000|2021-09-29 11:33:00|728337.8|727337.8|728243.5|727243.5|728337.8|727337.8|728243.5|727243.5|18
1632915190000|2021-09-29 11:33:10|728249|727249|728254.3|727254.3|728274.7|727274.7|728246.6|727246.6|32
1632915200000|2021-09-29 11:33:20|728262.7|727262.7|728268.4|727268.4|728271.6|727271.6|728258.5|727258.5|23
1632915210000|2021-09-29 11:33:30|728264.6|727264.6|728250|727250|728264.6|727264.6|728243.3|727243.3|38
1632915220000|2021-09-29 11:33:40|728249.9|727249.9|728250.6|727250.6|728253.6|727253.6|728246.1|727246.1|32
1632915230000|2021-09-29 11:33:50|728262|727262|728278.9|727278.9|728282.6|727282.6|728261.3|727261.3|31
1632915240000|2021-09-29 11:34:00|728275.9|727275.9|728274.7|727274.7|728281.8|727281.8|728274.7|727274.7|30
1632915250000|2021-09-29 11:34:10|728275.3|727275.3|728271.7|727271.7|728278.8|727278.8|728271.6|727271.6|25
1632915260000|2021-09-29 11:34:20|728272.5|727272.5|728255.1|727255.1|728274.9|727274.9|728254.7|727254.7|27
1632915270000|2021-09-29 11:34:30|728237.5|727237.5|728182.5|727182.5|728249.9|727249.9|728181.6|727181.6|35
1632915280000|2021-09-29 11:34:40|728183.2|727183.2|728217.1|727217.1|728220.2|727220.2|728167.2|727167.2|29
1632915290000|2021-09-29 11:34:50|728216.7|727216.7|728201.7|727201.7|728216.7|727216.7|728191.8|727191.8|33
1632915300000|2021-09-29 11:35:00|728203.3|727203.3|728190.9|727190.9|728239.3|727239.3|728189.2|727189.2|34
1632915310000|2021-09-29 11:35:10|728189|727189|728239.1|727239.1|728249.2|727249.2|728187.5|727187.5|28
1632915320000|2021-09-29 11:35:20|728242.1|727242.1|728244.6|727244.6|728246.5|727246.5|728221.5|727221.5|33
1632915330000|2021-09-29 11:35:30|728238.6|727238.6|728254.5|727254.5|728256.9|727256.9|728226.2|727226.2|32
1632915340000|2021-09-29 11:35:40|728257.8|727257.8|728258.2|727258.2|728270.7|727270.7|728250.8|727250.8|37
1632915350000|2021-09-29 11:35:50|728257.9|727257.9|728275.9|727275.9|728277.8|727277.8|728257.9|727257.9|32
1632915360000|2021-09-29 11:36:00|728274.3|727274.3|728257|727257|728274.3|727274.3|728245.5|727245.5|35
1632915370000|2021-09-29 11:36:10|728249.5|727249.5|728270.3|727270.3|728280.4|727280.4|728246.8|727246.8|39
1632915380000|2021-09-29 11:36:20|728270.5|727270.5|728222.2|727222.2|728271.8|727271.8|728222.2|727222.2|32
1632915390000|2021-09-29 11:36:30|728220.9|727220.9|728224.4|727224.4|728224.4|727224.4|728201.4|727201.4|30
1632915400000|2021-09-29 11:36:40|728232|727232|728228.4|727228.4|728256.5|727256.5|728218.3|727218.3|28
1632915410000|2021-09-29 11:36:50|728230.4|727230.4|728231.4|727231.4|728243.8|727243.8|728227.1|727227.1|18
1632915420000|2021-09-29 11:37:00|728242.4|727242.4|728256.3|727256.3|728272.3|727272.3|728232.1|727232.1|33
1632915430000|2021-09-29 11:37:10|728257.4|727257.4|728281|727281|728281|727281|728257.4|727257.4|26
1632915440000|2021-09-29 11:37:20|728283.1|727283.1|728280.1|727280.1|728283.1|727283.1|728277.5|727277.5|23
1632915450000|2021-09-29 11:37:30|728280.9|727280.9|728285.8|727285.8|728293.2|727293.2|728273.3|727273.3|34
1632915460000|2021-09-29 11:37:40|728284.8|727284.8|728333.8|727333.8|728341.6|727341.6|728282.6|727282.6|26
1632915470000|2021-09-29 11:37:50|728329.3|727329.3|728401.1|727401.1|728429|727429|728324.2|727324.2|35
1632915480000|2021-09-29 11:38:00|728410.5|727410.5|728399.5|727399.5|728425.4|727425.4|728394.8|727394.8|37
1632915490000|2021-09-29 11:38:10|728399.3|727399.3|728397|727397|728412.5|727412.5|728396.3|727396.3|27
1632915500000|2021-09-29 11:38:20|728408.8|727408.8|728417.4|727417.4|728424.7|727424.7|728397.9|727397.9|32
1632915510000|2021-09-29 11:38:30|728417.8|727417.8|728353.1|727353.1|728419.4|727419.4|728353.1|727353.1|33
1632915520000|2021-09-29 11:38:40|728351.3|727351.3|728349.3|727349.3|728371.4|727371.4|728342.7|727342.7|38
1632915530000|2021-09-29 11:38:50|728348.5|727348.5|728364|727364|728387.5|727387.5|728347.6|727347.6|34
1632915540000|2021-09-29 11:39:00|728369.9|727369.9|728434.5|727434.5|728443.6|727443.6|728360.8|727360.8|37
1632915550000|2021-09-29 11:39:10|728427.8|727427.8|728414.2|727414.2|728440|727440|728402.6|727402.6|39
1632915560000|2021-09-29 11:39:20|728413.8|727413.8|728392.1|727392.1|728428.9|727428.9|728382.7|727382.7|36
1632915570000|2021-09-29 11:39:30|728399.5|727399.5|728397.9|727397.9|728419.8|727419.8|728391.4|727391.4|36
1632915580000|2021-09-29 11:39:40|728396.3|727396.3|728424.8|727424.8|728425.8|727425.8|728393.2|727393.2|31
1632915590000|2021-09-29 11:39:50|728423.8|727423.8|728397.2|727397.2|728431.2|727431.2|728387.9|727387.9|34
1632915600000|2021-09-29 11:40:00|728398.4|727398.4|728399.4|727399.4|728407.6|727407.6|728340.5|727340.5|39
1632915610000|2021-09-29 11:40:10|728401.3|727401.3|728412.3|727412.3|728417.8|727417.8|728392.1|727392.1|35
1632915620000|2021-09-29 11:40:20|728422.6|727422.6|728417.9|727417.9|728430.5|727430.5|728411.9|727411.9|35
1632915630000|2021-09-29 11:40:30|728421.5|727421.5|728397|727397|728441.3|727441.3|728391.1|727391.1|35
1632915640000|2021-09-29 11:40:40|728398.8|727398.8|728393.5|727393.5|728413.9|727413.9|728387.6|727387.6|35
1632915650000|2021-09-29 11:40:50|728393.1|727393.1|728391.1|727391.1|728397|727397|728337.7|727337.7|33
1632915660000|2021-09-29 11:41:00|728392.9|727392.9|728393.7|727393.7|728417.6|727417.6|728392.7|727392.7|37
1632915670000|2021-09-29 11:41:10|728394.9|727394.9|728349.7|727349.7|728400|727400|728346.2|727346.2|32
1632915680000|2021-09-29 11:41:20|728362.2|727362.2|728363.2|727363.2|728367.2|727367.2|728339.9|727339.9|37
1632915690000|2021-09-29 11:41:30|728359|727359|728263|727263|728363.3|727363.3|728256.6|727256.6|33
1632915700000|2021-09-29 11:41:40|728264.4|727264.4|728282.3|727282.3|728292.8|727292.8|728253.6|727253.6|27
1632915710000|2021-09-29 11:41:50|728283.9|727283.9|728265.2|727265.2|728297.4|727297.4|728263.8|727263.8|32
1632915720000|2021-09-29 11:42:00|728277.3|727277.3|728244|727244|728277.3|727277.3|728239.3|727239.3|34
1632915730000|2021-09-29 11:42:10|728237.1|727237.1|728188.7|727188.7|728237.1|727237.1|728184.4|727184.4|29
1632915740000|2021-09-29 11:42:20|728194.2|727194.2|728230.4|727230.4|728234.1|727234.1|728192.7|727192.7|36
1632915750000|2021-09-29 11:42:30|728233.4|727233.4|728210|727210|728702.1|727233.4|728185.4|726686.2|33
1632915760000|2021-09-29 11:42:40|728212.3|727212.3|728194.8|727194.8|728219.4|727219.4|728189.7|727189.7|27
1632915770000|2021-09-29 11:42:50|728196.5|727196.5|728100.6|727100.6|728199.4|727199.4|728100.6|727100.6|40
1632915780000|2021-09-29 11:43:00|728104.3|727104.3|728063.2|727063.2|728104.3|727104.3|728052|727052|31
1632915790000|2021-09-29 11:43:10|728064.4|727064.4|728073.4|727073.4|728592.6|727113.6|728064.4|726592.6|33
1632915800000|2021-09-29 11:43:20|728071.5|727071.5|728066.4|727066.4|728079.1|727079.1|728060.9|727060.9|35
1632915810000|2021-09-29 11:43:30|728075.4|727075.4|728052.4|727052.4|728075.4|727075.4|728040.7|727040.7|32
1632915820000|2021-09-29 11:43:40|728053.1|727053.1|728048|727048|728077.8|727077.8|728044.5|727044.5|25
1632915830000|2021-09-29 11:43:50|728048.4|727048.4|727963.8|726963.8|728048.4|727048.4|727943.2|726943.2|31
1632915840000|2021-09-29 11:44:00|727962.4|726962.4|727944.9|726944.9|728499|727012.7|727936.8|726435.4|38
1632915850000|2021-09-29 11:44:10|727948|726948|727956.6|726956.6|728432.3|726957.6|727906.4|726415.4|35
1632915860000|2021-09-29 11:44:20|727953.9|726953.9|727966.8|726966.8|727968.1|726968.1|727927.3|726927.3|29
1632915870000|2021-09-29 11:44:30|727995.5|726995.5|728052.6|727052.6|728481.7|727062.5|727955.9|726459.7|31
1632915880000|2021-09-29 11:44:40|728047.6|727047.6|728056.1|727056.1|728060.3|727060.3|728044.5|727044.5|26
1632915890000|2021-09-29 11:44:50|728052.1|727052.1|728060.4|727060.4|728060.4|727060.4|728051.2|727051.2|16
1632915900000|2021-09-29 11:45:00|728059.9|727059.9|728086.3|727086.3|728092.2|727092.2|728048.8|727048.8|23
1632915910000|2021-09-29 11:45:10|728087.1|727087.1|728065.4|727065.4|728585.1|727093.7|728060.8|726547.9|36
1632915920000|2021-09-29 11:45:20|728093.1|727093.1|728601.7|726601.7|728612.9|727108.5|728090|726601.5|31
1632915930000|2021-09-29 11:45:30|728605.8|726605.8|728702.3|726702.3|728702.3|727207.8|728147.6|726601.9|39
1632915940000|2021-09-29 11:45:40|728181.6|727181.6|728622.4|726622.4|728695.3|727191.1|728152.5|726622.4|38
1632915950000|2021-09-29 11:45:50|728609.3|726609.3|728598.2|726598.2|728655.3|727134.1|728130.7|726598.2|33
1632915960000|2021-09-29 11:46:00|728605.5|726605.5|728082.8|727082.8|728605.5|727084.9|728082.8|726587.3|27
1632915970000|2021-09-29 11:46:10|728081.5|727081.5|728121.7|727121.7|728148.7|727148.7|728081.5|727081.5|36
1632915980000|2021-09-29 11:46:20|728114.4|727114.4|728115|727115|728122.4|727122.4|728106.8|727106.8|36
1632915990000|2021-09-29 11:46:30|728115.8|727115.8|728086.8|727086.8|728123.4|727123.4|728084.4|727084.4|34
1632916000000|2021-09-29 11:46:40|728085.8|727085.8|727900.3|726900.3|728100.3|727100.3|727900.3|726900.3|25
1632916010000|2021-09-29 11:46:50|727905.7|726905.7|727901.6|726901.6|727912.1|726912.1|727895.6|726895.6|35
1632916020000|2021-09-29 11:47:00|727895.8|726895.8|727914.6|726914.6|727916.3|726916.3|727892.5|726892.5|33
1632916030000|2021-09-29 11:47:10|727908.5|726908.5|728416|726416|728427.5|726918.3|727900.6|726416|34
1632916040000|2021-09-29 11:47:20|728416.2|726416.2|727814.6|726814.6|728417.2|726884.8|727814.6|726383.9|37
1632916050000|2021-09-29 11:47:30|727820.9|726820.9|727848|726848|727849.9|726849.9|727818.8|726818.8|36
1632916060000|2021-09-29 11:47:40|727846.6|726846.6|727820.3|726820.3|728344.6|726853.5|727806.6|726336.5|37
1632916070000|2021-09-29 11:47:50|727817.5|726817.5|727790.5|726790.5|727817.5|726817.5|727779.8|726779.8|31
1632916080000|2021-09-29 11:48:00|727792.2|726792.2|728249.3|726249.3|728249.3|726795.6|727771.9|726249.3|36
1632916090000|2021-09-29 11:48:10|728246.5|726246.5|727748|726748|728246.5|726753.3|727738.2|726246.5|33
1632916100000|2021-09-29 11:48:20|727746.6|726746.6|727750.9|726750.9|727752.8|726752.8|727745.1|726745.1|26
1632916110000|2021-09-29 11:48:30|727750.3|726750.3|727760.1|726760.1|727762.7|726762.7|727747.2|726747.2|32
1632916120000|2021-09-29 11:48:40|727768.2|726768.2|727816.9|726816.9|727821.5|726821.5|727767.2|726767.2|24
1632916130000|2021-09-29 11:48:50|727818.4|726818.4|727869.5|726869.5|727875.4|726875.4|727818.4|726818.4|27
1632916140000|2021-09-29 11:49:00|727873.5|726873.5|727934|726934|727947.5|726947.5|727873.5|726873.5|34
1632916150000|2021-09-29 11:49:10|727932.3|726932.3|727856.4|726856.4|728412.2|726933.6|727845.2|726411.5|39
1632916160000|2021-09-29 11:49:20|727857.4|726857.4|727930|726930|727936.4|726936.4|727854.9|726854.9|34
1632916170000|2021-09-29 11:49:30|727931|726931|727896.3|726896.3|727938.3|726938.3|727894|726894|30
1632916180000|2021-09-29 11:49:40|727899.6|726899.6|727886.1|726886.1|728401.1|726905.4|727886.1|726401.1|29
1632916190000|2021-09-29 11:49:50|727893.9|726893.9|727931.5|726931.5|727932.5|726932.5|727884.3|726884.3|34
1632916200000|2021-09-29 11:50:00|727936.5|726936.5|727952.6|726952.6|727959.8|726959.8|727936|726936|31
1632916210000|2021-09-29 11:50:10|727953.8|726953.8|727911.1|726911.1|727957.8|726957.8|727911.1|726911.1|31
1632916220000|2021-09-29 11:50:20|727912.7|726912.7|727884.6|726884.6|728395.8|726919.9|727878.7|726384.5|36
1632916230000|2021-09-29 11:50:30|727882.9|726882.9|727873.1|726873.1|727885.1|726885.1|727869.8|726869.8|28
1632916240000|2021-09-29 11:50:40|727870.8|726870.8|727832.6|726832.6|728380.1|726874|727826.4|726369.9|29
1632916250000|2021-09-29 11:50:50|727838.8|726838.8|727836.9|726836.9|727852.8|726852.8|727836.9|726836.9|28
1632916260000|2021-09-29 11:51:00|727832.7|726832.7|727850.9|726850.9|727853.3|726853.3|727825|726825|29
1632916270000|2021-09-29 11:51:10|727849.9|726849.9|727836.3|726836.3|727855.6|726855.6|727828.5|726828.5|34
1632916280000|2021-09-29 11:51:20|727834.6|726834.6|727846|726846|727846|726846|727833.4|726833.4|32
1632916290000|2021-09-29 11:51:30|727842.7|726842.7|727847.7|726847.7|727856.3|726856.3|727842.7|726842.7|28
1632916300000|2021-09-29 11:51:40|727847.1|726847.1|727872.3|726872.3|727873.3|726873.3|727847.1|726847.1|33
1632916310000|2021-09-29 11:51:50|727871|726871|727877.5|726877.5|727886.4|726886.4|727846.8|726846.8|38
1632916320000|2021-09-29 11:52:00|727880.2|726880.2|727893.8|726893.8|727911.2|726911.2|727866.4|726866.4|40
1632916330000|2021-09-29 11:52:10|727895.1|726895.1|727932.9|726932.9|727932.9|726932.9|727895.1|726895.1|34
1632916340000|2021-09-29 11:52:20|727933.7|726933.7|727914.1|726914.1|727937.1|726937.1|727898.8|726898.8|34
1632916350000|2021-09-29 11:52:30|727917.5|726917.5|727880|726880|727917.5|726917.5|727872.4|726872.4|37
1632916360000|2021-09-29 11:52:40|727884.2|726884.2|727901.3|726901.3|727903.6|726903.6|727877.2|726877.2|37
1632916370000|2021-09-29 11:52:50|727900.8|726900.8|727877.3|726877.3|727900.8|726900.8|727877.3|726877.3|35
1632916380000|2021-09-29 11:53:00|727878.3|726878.3|727896.9|726896.9|727896.9|726896.9|727867|726867|33
1632916390000|2021-09-29 11:53:10|727899.1|726899.1|727898.8|726898.8|727912|726912|727891.3|726891.3|34
1632916400000|2021-09-29 11:53:20|727888.9|726888.9|727891.1|726891.1|727916.1|726916.1|727886.3|726886.3|37
1632916410000|2021-09-29 11:53:30|727895.9|726895.9|727900.8|726900.8|727900.8|726900.8|727877.5|726877.5|37
1632916420000|2021-09-29 11:53:40|727898.4|726898.4|727901.9|726901.9|727916.9|726916.9|727894.4|726894.4|36
1632916430000|2021-09-29 11:53:50|727899.3|726899.3|727930|726930|727938.3|726938.3|727897.4|726897.4|37
1632916440000|2021-09-29 11:54:00|727914.2|726914.2|727851.8|726851.8|727924.8|726924.8|727836.5|726836.5|38
1632916450000|2021-09-29 11:54:10|727848.4|726848.4|727847.1|726847.1|727856.8|726856.8|727831.8|726831.8|34
1632916460000|2021-09-29 11:54:20|727847.7|726847.7|727852.3|726852.3|727898.8|726898.8|727847.7|726847.7|32
1632916470000|2021-09-29 11:54:30|727856.9|726856.9|727850.1|726850.1|727864.2|726864.2|727830.4|726830.4|38
1632916480000|2021-09-29 11:54:40|727853.4|726853.4|727861.1|726861.1|727861.7|726861.7|727846|726846|33
1632916490000|2021-09-29 11:54:50|727861.5|726861.5|727866.3|726866.3|727873.3|726873.3|727855|726855|36
1632916500000|2021-09-29 11:55:00|727868.4|726868.4|727877.5|726877.5|727901.3|726901.3|727866.7|726866.7|36
1632916510000|2021-09-29 11:55:10|727881.8|726881.8|727830.8|726830.8|727897.1|726897.1|727825.5|726825.5|38
1632916520000|2021-09-29 11:55:20|727828.2|726828.2|727919.9|726919.9|727924.4|726924.4|727820.7|726820.7|37
1632916530000|2021-09-29 11:55:30|727915.1|726915.1|727928.9|726928.9|727934.2|726934.2|727896.3|726896.3|37
1632916540000|2021-09-29 11:55:40|727926.7|726926.7|727925.7|726925.7|727971.6|726971.6|727913.5|726913.5|36
1632916550000|2021-09-29 11:55:50|727922.7|726922.7|727860.9|726860.9|727922.7|726922.7|727852.3|726852.3|24
1632916560000|2021-09-29 11:56:00|727858.6|726858.6|727780.6|726780.6|727861.8|726861.8|727773|726773|38
1632916570000|2021-09-29 11:56:10|727778.8|726778.8|727761.2|726761.2|727784.8|726784.8|727755.2|726755.2|31
1632916580000|2021-09-29 11:56:20|727755.7|726755.7|727702.3|726702.3|727770|726770|727696.4|726696.4|32
1632916590000|2021-09-29 11:56:30|727701.9|726701.9|727666.4|726666.4|727701.9|726701.9|727663.4|726663.4|27
1632916600000|2021-09-29 11:56:40|727662.4|726662.4|727652.4|726652.4|727662.4|726662.4|727633.1|726633.1|38
1632916610000|2021-09-29 11:56:50|727648.8|726648.8|727630.8|726630.8|727651.9|726651.9|727630.8|726630.8|35
1632916620000|2021-09-29 11:57:00|727628.1|726628.1|727581|726581|727628.4|726628.4|727573.9|726573.9|38
1632916630000|2021-09-29 11:57:10|727584.2|726584.2|727493.3|726493.3|727587.1|726587.1|727491.3|726491.3|37
1632916640000|2021-09-29 11:57:20|727496.4|726496.4|727459.8|726459.8|727504.9|726504.9|727428.3|726428.3|40
1632916650000|2021-09-29 11:57:30|727466.5|726466.5|727520.4|726520.4|727545.6|726545.6|727466.5|726466.5|39
1632916660000|2021-09-29 11:57:40|727523.4|726523.4|727542.3|726542.3|727548.8|726548.8|727512.4|726512.4|30
1632916670000|2021-09-29 11:57:50|727548|726548|727512.4|726512.4|727548|726548|727501.2|726501.2|34
1632916680000|2021-09-29 11:58:00|727511|726511|727539|726539|727544.3|726544.3|727508.2|726508.2|33
1632916690000|2021-09-29 11:58:10|727539.2|726539.2|727654.3|726654.3|727663.6|726663.6|727532.6|726532.6|37
1632916700000|2021-09-29 11:58:20|727654.4|726654.4|727602.9|726602.9|727654.4|726654.4|727569.2|726569.2|34
1632916710000|2021-09-29 11:58:30|727597.9|726597.9|727651.6|726651.6|727665.3|726665.3|727585.9|726585.9|36
1632916720000|2021-09-29 11:58:40|727651.2|726651.2|727665.5|726665.5|727676|726676|727648.2|726648.2|34
1632916730000|2021-09-29 11:58:50|727663.2|726663.2|727554.8|726554.8|727664.4|726664.4|727506.5|726506.5|36
1632916740000|2021-09-29 11:59:00|727552.7|726552.7|727596.3|726596.3|727598.1|726598.1|727552.7|726552.7|37
1632916750000|2021-09-29 11:59:10|727597.1|726597.1|727602.2|726602.2|727619.7|726619.7|727585.9|726585.9|32
1632916760000|2021-09-29 11:59:20|727600.5|726600.5|727541|726541|727600.5|726600.5|727529.5|726529.5|35
1632916770000|2021-09-29 11:59:30|727536.2|726536.2|727541.3|726541.3|727549.4|726549.4|727528.6|726528.6|24
1632916780000|2021-09-29 11:59:40|727539.2|726539.2|727539.7|726539.7|727545|726545|727536.2|726536.2|27
1632916790000|2021-09-29 11:59:50|727539.1|726539.1|727576.1|726576.1|727576.3|726576.3|727536.3|726536.3|34
1632916800000|2021-09-29 12:00:00|727572.1|726572.1|727542.7|726542.7|727596|726596|727537.2|726537.2|38
1632916810000|2021-09-29 12:00:10|727541.6|726541.6|727571.4|726571.4|727590.6|726590.6|727541.6|726541.6|37
1632916820000|2021-09-29 12:00:20|727570.9|726570.9|727615.7|726615.7|728114.4|726616.8|727554|726112.7|34
1632916830000|2021-09-29 12:00:30|727673.1|726673.1|727627.3|726627.3|727673.1|726673.1|727626.4|726626.4|38
1632916840000|2021-09-29 12:00:40|727630.9|726630.9|727630.1|726630.1|728145.8|726667.2|727627.2|726145.8|35
1632916850000|2021-09-29 12:00:50|727629.6|726629.6|727602.4|726602.4|727667|726667|727602.4|726602.4|37
1632916860000|2021-09-29 12:01:00|727596.8|726596.8|727531.4|726531.4|727596.8|726596.8|727527.6|726527.6|35
1632916870000|2021-09-29 12:01:10|727528.5|726528.5|727410.6|726410.6|727529.5|726529.5|727374|726374|35
1632916880000|2021-09-29 12:01:20|727415.6|726415.6|727280.8|726280.8|727430.8|726430.8|727280.8|726280.8|32
1632916890000|2021-09-29 12:01:30|727279.3|726279.3|727907.8|725907.8|727956.1|726409.8|727279.3|725842.6|37
1632916900000|2021-09-29 12:01:40|727908|725908|727462.2|726462.2|727940.9|726462.2|727381.2|725908|38
1632916910000|2021-09-29 12:01:50|727459.5|726459.5|727906.2|725906.2|727950.8|726460.7|727410.7|725906.2|30
1632916920000|2021-09-29 12:02:00|727910.6|725910.6|727443.9|726443.9|727933.5|726451.9|727397.4|725910.6|37
1632916930000|2021-09-29 12:02:10|727445|726445|727429|726429|727938.6|726447.5|727423.8|725938.6|35
1632916940000|2021-09-29 12:02:20|727430|726430|727411.7|726411.7|727430|726430|727410.6|726410.6|34
1632916950000|2021-09-29 12:02:30|727412|726412|727420.7|726420.7|727420.7|726420.7|727409.2|726409.2|32
1632916960000|2021-09-29 12:02:40|727418.9|726418.9|727475|726475|727482.3|726482.3|727418.9|726418.9|29
1632916970000|2021-09-29 12:02:50|727469.8|726469.8|727487.8|726487.8|727497|726497|727469.8|726469.8|21
1632916980000|2021-09-29 12:03:00|727486|726486|727506.7|726506.7|727520.2|726520.2|727486|726486|25
1632916990000|2021-09-29 12:03:10|727523.4|726523.4|727580.4|726580.4|727593.7|726593.7|727523.4|726523.4|33
1632917000000|2021-09-29 12:03:20|727580.2|726580.2|727594.5|726594.5|727596.3|726596.3|727578.9|726578.9|23
1632917010000|2021-09-29 12:03:30|727588.4|726588.4|727587.2|726587.2|727594.1|726594.1|727582.2|726582.2|23
1632917020000|2021-09-29 12:03:40|727587.6|726587.6|727993.4|725993.4|727993.4|726587.6|727493.2|725993.4|30
1632917030000|2021-09-29 12:03:50|727992.3|725992.3|727587.2|726587.2|728007.8|726590.8|727561.2|725989.2|29
1632917040000|2021-09-29 12:04:00|727587.3|726587.3|728072.6|726072.6|728072.6|726587.6|727553.9|726072.1|31
1632917050000|2021-09-29 12:04:10|727574.7|726574.7|727619.3|726619.3|727619.3|726619.3|727574.7|726574.7|28
1632917060000|2021-09-29 12:04:20|727625.1|726625.1|728152.8|726152.8|728162.9|726668.9|727625.1|726151.5|28
1632917070000|2021-09-29 12:04:30|728152.9|726152.9|727580.5|726580.5|728152.9|726655.7|727571.7|726076.6|29
1632917080000|2021-09-29 12:04:40|727579.9|726579.9|727564.7|726564.7|727602.6|726602.6|727564.5|726564.5|37
1632917090000|2021-09-29 12:04:50|727567.6|726567.6|727567.1|726567.1|728099.3|726601.2|727567.1|726086.9|32
1632917100000|2021-09-29 12:05:00|727565|726565|727604.3|726604.3|728070.3|726604.4|727565|726068.9|30
1632917110000|2021-09-29 12:05:10|727603.9|726603.9|727570.6|726570.6|728056.6|726603.9|727563.8|726056.6|27
1632917120000|2021-09-29 12:05:20|727559.4|726559.4|727536.7|726536.7|727561.3|726561.3|727530.1|726530.1|30
1632917130000|2021-09-29 12:05:30|727536.6|726536.6|727520|726520|727540|726540|727512.4|726512.4|34
1632917140000|2021-09-29 12:05:40|727518.9|726518.9|727418.8|726418.8|727524.9|726524.9|727412.6|726412.6|38
1632917150000|2021-09-29 12:05:50|727418.6|726418.6|727394.7|726394.7|727426.2|726426.2|727383.1|726383.1|36
1632917160000|2021-09-29 12:06:00|727392.3|726392.3|727422|726422|727425.4|726425.4|727392.3|726392.3|38
1632917170000|2021-09-29 12:06:10|727432.6|726432.6|727364.1|726364.1|727437.6|726437.6|727362.5|726362.5|36
1632917180000|2021-09-29 12:06:20|727362.8|726362.8|727395.1|726395.1|727403.9|726403.9|727362.8|726362.8|35
1632917190000|2021-09-29 12:06:30|727393.3|726393.3|727397.8|726397.8|727400.5|726400.5|727380.2|726380.2|38
1632917200000|2021-09-29 12:06:40|727396.4|726396.4|727411.1|726411.1|727415|726415|727382.3|726382.3|36
1632917210000|2021-09-29 12:06:50|727416.4|726416.4|727541.2|726541.2|727549.6|726549.6|727413.2|726413.2|37
1632917220000|2021-09-29 12:07:00|727537.1|726537.1|727554.1|726554.1|727559.2|726559.2|727518.1|726518.1|36
1632917230000|2021-09-29 12:07:10|727552|726552|727464.8|726464.8|727555.9|726555.9|727456.2|726456.2|35
1632917240000|2021-09-29 12:07:20|727464.6|726464.6|727454.9|726454.9|727479|726479|727450.5|726450.5|25
1632917250000|2021-09-29 12:07:30|727455.4|726455.4|727383.3|726383.3|727456.2|726456.2|727382.7|726382.7|32
1632917260000|2021-09-29 12:07:40|727383.7|726383.7|727385|726385|727385.1|726385.1|727379.9|726379.9|20
1632917270000|2021-09-29 12:07:50|727362.3|726362.3|727330.6|726330.6|727379.2|726379.2|727330.6|726330.6|34
1632917280000|2021-09-29 12:08:00|727329.6|726329.6|727332.9|726332.9|727349.5|726349.5|727329.4|726329.4|35
1632917290000|2021-09-29 12:08:10|727333.4|726333.4|727337.2|726337.2|727357.5|726357.5|727330.9|726330.9|27
1632917300000|2021-09-29 12:08:20|727331.4|726331.4|727313|726313|727347.6|726347.6|727305.5|726305.5|30
1632917310000|2021-09-29 12:08:30|727314.7|726314.7|727319.7|726319.7|727327.4|726327.4|727310.1|726310.1|29
1632917320000|2021-09-29 12:08:40|727318.7|726318.7|727313.2|726313.2|727342.1|726342.1|727313.2|726313.2|34
1632917330000|2021-09-29 12:08:50|727314.9|726314.9|727313.8|726313.8|727321|726321|727312.7|726312.7|25
1632917340000|2021-09-29 12:09:00|727313.3|726313.3|727311.2|726311.2|727317.8|726317.8|727311.2|726311.2|26
1632917350000|2021-09-29 12:09:10|727310.9|726310.9|727369.7|726369.7|727369.7|726369.7|727309.6|726309.6|31
1632917360000|2021-09-29 12:09:20|727366.2|726366.2|727378.1|726378.1|727391.6|726391.6|727366.2|726366.2|32
1632917370000|2021-09-29 12:09:30|727373.1|726373.1|727351.7|726351.7|727384.8|726384.8|727343.3|726343.3|37
1632917380000|2021-09-29 12:09:40|727350.1|726350.1|727348.3|726348.3|727354.4|726354.4|727344.8|726344.8|36
1632917390000|2021-09-29 12:09:50|727350.7|726350.7|727337.6|726337.6|727350.9|726350.9|727326.2|726326.2|30
1632917400000|2021-09-29 12:10:00|727333.7|726333.7|727339.9|726339.9|727340.7|726340.7|727333.5|726333.5|31
1632917410000|2021-09-29 12:10:10|727338.2|726338.2|727343.2|726343.2|727343.2|726343.2|727334.7|726334.7|26
1632917420000|2021-09-29 12:10:20|727339.3|726339.3|727342.1|726342.1|727352.6|726352.6|727335.1|726335.1|25
1632917430000|2021-09-29 12:10:30|727345.2|726345.2|727332.2|726332.2|727346.2|726346.2|727329.4|726329.4|32
1632917440000|2021-09-29 12:10:40|727335.2|726335.2|727301.5|726301.5|727336.5|726336.5|727295.6|726295.6|32
1632917450000|2021-09-29 12:10:50|727304|726304|727314.9|726314.9|727314.9|726314.9|727301.8|726301.8|29
1632917460000|2021-09-29 12:11:00|727308.1|726308.1|727248.6|726248.6|727310.3|726310.3|727242.9|726242.9|37
1632917470000|2021-09-29 12:11:10|727250|726250|727217.5|726217.5|727291.3|726291.3|727217.5|726217.5|32
1632917480000|2021-09-29 12:11:20|727227.2|726227.2|727146.2|726146.2|727231.8|726231.8|727143.8|726143.8|35
1632917490000|2021-09-29 12:11:30|727144.3|726144.3|727155.4|726155.4|727166.3|726166.3|727142.4|726142.4|32
1632917500000|2021-09-29 12:11:40|727159.4|726159.4|727127.6|726127.6|727161.4|726161.4|727126.4|726126.4|21
1632917510000|2021-09-29 12:11:50|727128.3|726128.3|727127.6|726127.6|727131.9|726131.9|727120.6|726120.6|30
1632917520000|2021-09-29 12:12:00|727131.6|726131.6|727152.4|726152.4|727171.7|726171.7|727131.3|726131.3|36
1632917530000|2021-09-29 12:12:10|727156.4|726156.4|727240.6|726240.6|727257.2|726257.2|727156.4|726156.4|28
1632917540000|2021-09-29 12:12:20|727243.8|726243.8|727265.2|726265.2|727267.4|726267.4|727223.1|726223.1|37
1632917550000|2021-09-29 12:12:30|727248|726248|727219.4|726219.4|727259.8|726259.8|727210.8|726210.8|34
1632917560000|2021-09-29 12:12:40|727217.5|726217.5|727253.6|726253.6|727253.6|726253.6|727184.5|726184.5|33
1632917570000|2021-09-29 12:12:50|727221.5|726221.5|727201.1|726201.1|727221.5|726221.5|727198.6|726198.6|31
1632917580000|2021-09-29 12:13:00|727203.9|726203.9|727200.3|726200.3|727203.9|726203.9|727176.1|726176.1|27
1632917590000|2021-09-29 12:13:10|727195.1|726195.1|727196.8|726196.8|727198.7|726198.7|727187.4|726187.4|15
1632917600000|2021-09-29 12:13:20|727192.9|726192.9|727181.3|726181.3|727192.9|726192.9|727176.9|726176.9|26
1632917610000|2021-09-29 12:13:30|727182|726182|727180.1|726180.1|727194.7|726194.7|727176.6|726176.6|25
1632917620000|2021-09-29 12:13:40|727185.5|726185.5|727116.3|726116.3|727185.5|726185.5|727110.1|726110.1|21
1632917630000|2021-09-29 12:13:50|727112.8|726112.8|727116.2|726116.2|727120.8|726120.8|727110.8|726110.8|27
1632917640000|2021-09-29 12:14:00|727114.9|726114.9|727031.4|726031.4|727117.4|726117.4|727030.6|726030.6|37
1632917650000|2021-09-29 12:14:10|727034.3|726034.3|727051.9|726051.9|727056.5|726056.5|727024|726024|29
1632917660000|2021-09-29 12:14:20|727052|726052|727066.9|726066.9|727090.2|726090.2|727046.7|726046.7|34
1632917670000|2021-09-29 12:14:30|727062.4|726062.4|727046.5|726046.5|727066.5|726066.5|727043.8|726043.8|30
1632917680000|2021-09-29 12:14:40|727047.5|726047.5|727078.2|726078.2|727079.3|726079.3|727043.9|726043.9|25
1632917690000|2021-09-29 12:14:50|727077.9|726077.9|727143.2|726143.2|727154.6|726154.6|727073.7|726073.7|38
1632917700000|2021-09-29 12:15:00|727142.3|726142.3|727142.4|726142.4|727151.1|726151.1|727115.9|726115.9|37
1632917710000|2021-09-29 12:15:10|727138.6|726138.6|727155.4|726155.4|727159.4|726159.4|727138.6|726138.6|30
1632917720000|2021-09-29 12:15:20|727149.7|726149.7|727153.7|726153.7|727161.9|726161.9|727138.7|726138.7|30
1632917730000|2021-09-29 12:15:30|727155.1|726155.1|727155.3|726155.3|727160.6|726160.6|727137.3|726137.3|27
1632917740000|2021-09-29 12:15:40|727156.4|726156.4|727143.8|726143.8|727158.7|726158.7|727132|726132|28
1632917750000|2021-09-29 12:15:50|727143.9|726143.9|727145.6|726145.6|727167.7|726167.7|727143.7|726143.7|24
1632917760000|2021-09-29 12:16:00|727146.6|726146.6|727144.4|726144.4|727157.9|726157.9|727138.2|726138.2|24
1632917770000|2021-09-29 12:16:10|727140.2|726140.2|727153.7|726153.7|727168.3|726168.3|727138|726138|27
1632917780000|2021-09-29 12:16:20|727157.3|726157.3|727158.9|726158.9|727160.4|726160.4|727148.3|726148.3|26
1632917790000|2021-09-29 12:16:30|727156.8|726156.8|727156.3|726156.3|727159.2|726159.2|727151.2|726151.2|26
1632917800000|2021-09-29 12:16:40|727156.1|726156.1|727168.5|726168.5|727168.5|726168.5|727149.4|726149.4|26
1632917810000|2021-09-29 12:16:50|727167.5|726167.5|727156.7|726156.7|727168|726168|727135.8|726135.8|33
1632917820000|2021-09-29 12:17:00|727158.8|726158.8|727151.2|726151.2|727169|726169|727149.9|726149.9|33
1632917830000|2021-09-29 12:17:10|727159.6|726159.6|727111|726111|727171.2|726171.2|727111|726111|39
1632917840000|2021-09-29 12:17:20|727114.8|726114.8|727096.7|726096.7|727117.5|726117.5|727087.2|726087.2|29
1632917850000|2021-09-29 12:17:30|727094.7|726094.7|726940.5|725940.5|727094.7|726094.7|726926.2|725926.2|37
1632917860000|2021-09-29 12:17:40|726937.8|725937.8|726910|725910|726937.8|725937.8|726904.4|725904.4|32
1632917870000|2021-09-29 12:17:50|726903.3|725903.3|726929.5|725929.5|726940|725940|726902.6|725902.6|30
1632917880000|2021-09-29 12:18:00|726922.4|725922.4|726884.6|725884.6|726923.1|725923.1|726872.1|725872.1|33
1632917890000|2021-09-29 12:18:10|726885.1|725885.1|726885.4|725885.4|726899.7|725899.7|726884.6|725884.6|33
1632917900000|2021-09-29 12:18:20|726884.7|725884.7|726949.7|725949.7|726952.7|725952.7|726881.6|725881.6|28
1632917910000|2021-09-29 12:18:30|726950|725950|726952|725952|726956.5|725956.5|726945.5|725945.5|33
1632917920000|2021-09-29 12:18:40|726952.8|725952.8|726970.4|725970.4|726971.2|725971.2|726949.7|725949.7|27
1632917930000|2021-09-29 12:18:50|726966|725966|726860.2|725860.2|726966|725966|726856.4|725856.4|37
1632917940000|2021-09-29 12:19:00|726861.5|725861.5|726882|725882|726888.6|725888.6|726855.8|725855.8|34
1632917950000|2021-09-29 12:19:10|726882.7|725882.7|726941|725941|726941|725941|726878.3|725878.3|31
1632917960000|2021-09-29 12:19:20|726937.4|725937.4|726949.2|725949.2|726950.7|725950.7|726932.5|725932.5|19
1632917970000|2021-09-29 12:19:30|726946.4|725946.4|726971.6|725971.6|726975.4|725975.4|726945.9|725945.9|29
1632917980000|2021-09-29 12:19:40|726970.3|725970.3|726973|725973|726973|725973|726966.6|725966.6|23
1632917990000|2021-09-29 12:19:50|726991|725991|726935.9|725935.9|726991|725991|726927.1|725927.1|33
1632918000000|2021-09-29 12:20:00|726947.1|725947.1|726896.7|725896.7|727032.4|726032.4|726890|725890|40
1632918010000|2021-09-29 12:20:10|726897|725897|727028.3|726028.3|727028.3|726028.3|726897|725897|40
1632918020000|2021-09-29 12:20:20|727019.6|726019.6|726838.8|725838.8|727031.4|726031.4|726830.1|725830.1|33
1632918030000|2021-09-29 12:20:30|726833.2|725833.2|726866.7|725866.7|726866.7|725866.7|726822.2|725822.2|34
1632918040000|2021-09-29 12:20:40|726872.1|725872.1|726910.6|725910.6|726922.7|725922.7|726870.5|725870.5|33
1632918050000|2021-09-29 12:20:50|726909.4|725909.4|726922.3|725922.3|726925.2|725925.2|726903|725903|33
1632918060000|2021-09-29 12:21:00|726912.4|725912.4|726911.4|725911.4|726922.3|725922.3|726895.8|725895.8|36
1632918070000|2021-09-29 12:21:10|726915.6|725915.6|726904.8|725904.8|726917.7|725917.7|726902.1|725902.1|27
1632918080000|2021-09-29 12:21:20|726904.2|725904.2|726910.5|725910.5|726913.4|725913.4|726897.6|725897.6|30
1632918090000|2021-09-29 12:21:30|726910.3|725910.3|726969.5|725969.5|726969.7|725969.7|726902.4|725902.4|36
1632918100000|2021-09-29 12:21:40|726963.6|725963.6|727015.9|726015.9|727049.9|726049.9|726963.6|725963.6|37
1632918110000|2021-09-29 12:21:50|727017.2|726017.2|727048|726048|727052.7|726052.7|727015.5|726015.5|33
1632918120000|2021-09-29 12:22:00|727048.3|726048.3|727017.9|726017.9|727048.9|726048.9|727015.9|726015.9|37
1632918130000|2021-09-29 12:22:10|727017.6|726017.6|727023.2|726023.2|727034.5|726034.5|727013.9|726013.9|35
1632918140000|2021-09-29 12:22:20|727026.6|726026.6|727039.3|726039.3|727040.3|726040.3|727020.9|726020.9|34
1632918150000|2021-09-29 12:22:30|727037.8|726037.8|726992.8|725992.8|727044.4|726044.4|726992.2|725992.2|35
1632918160000|2021-09-29 12:22:40|726996.8|725996.8|726984.5|725984.5|727014.2|726014.2|726984.5|725984.5|33
1632918170000|2021-09-29 12:22:50|726982.8|725982.8|726987.9|725987.9|726991.9|725991.9|726978.1|725978.1|21
1632918180000|2021-09-29 12:23:00|726987.5|725987.5|726983.2|725983.2|726999|725999|726981.1|725981.1|23
1632918190000|2021-09-29 12:23:10|726983.5|725983.5|726918.3|725918.3|726983.5|725983.5|726918.3|725918.3|27
1632918200000|2021-09-29 12:23:20|726914.9|725914.9|726919.4|725919.4|726923.7|725923.7|726913.3|725913.3|32
1632918210000|2021-09-29 12:23:30|726919.5|725919.5|726948.5|725948.5|726955|725955|726919.5|725919.5|30
1632918220000|2021-09-29 12:23:40|726949.2|725949.2|726948|725948|726953|725953|726941.9|725941.9|36
1632918230000|2021-09-29 12:23:50|726936.3|725936.3|726934.2|725934.2|726942.1|725942.1|726931.1|725931.1|34
1632918240000|2021-09-29 12:24:00|726934|725934|726896.6|725896.6|726935.2|725935.2|726892.6|725892.6|33
1632918250000|2021-09-29 12:24:10|726892.7|725892.7|726847.4|725847.4|726895.4|725895.4|726842.6|725842.6|38
1632918260000|2021-09-29 12:24:20|726841.7|725841.7|726837|725837|726850.2|725850.2|726815.9|725815.9|35
1632918270000|2021-09-29 12:24:30|726837.1|725837.1|726821.3|725821.3|726837.1|725837.1|726820.8|725820.8|28
1632918280000|2021-09-29 12:24:40|726825.5|725825.5|726878.9|725878.9|726895.8|725895.8|726825.3|725825.3|39
1632918290000|2021-09-29 12:24:50|726871.4|725871.4|726821.9|725821.9|726876.8|725876.8|726814.5|725814.5|40
1632918300000|2021-09-29 12:25:00|726815.3|725815.3|726752.3|725752.3|726815.3|725815.3|726744.9|725744.9|37
1632918310000|2021-09-29 12:25:10|726752.4|725752.4|726734.3|725734.3|726754.3|725754.3|726717.9|725717.9|36
1632918320000|2021-09-29 12:25:20|726728|725728|726733.8|725733.8|726753|725753|726728|725728|40
1632918330000|2021-09-29 12:25:30|726730.4|725730.4|726742.3|725742.3|726742.3|725742.3|726719.9|725719.9|36
1632918340000|2021-09-29 12:25:40|726743|725743|726748.4|725748.4|726761|725761|726740.7|725740.7|34
1632918350000|2021-09-29 12:25:50|726750.6|725750.6|726747|725747|726753.7|725753.7|726725.5|725725.5|37
1632918360000|2021-09-29 12:26:00|726734.2|725734.2|726827.9|725827.9|726836.2|725836.2|726734.2|725734.2|38
1632918370000|2021-09-29 12:26:10|726829.6|725829.6|726930.3|725930.3|726931|725931|726820.3|725820.3|35
1632918380000|2021-09-29 12:26:20|726919.7|725919.7|726890|725890|726921.8|725921.8|726890|725890|29
1632918390000|2021-09-29 12:26:30|726893.1|725893.1|726919|725919|726929.5|725929.5|726892.6|725892.6|38
1632918400000|2021-09-29 12:26:40|726926.2|725926.2|726907.9|725907.9|726929.7|725929.7|726895.3|725895.3|37
1632918410000|2021-09-29 12:26:50|726907.2|725907.2|726891.3|725891.3|726912.4|725912.4|726876.7|725876.7|32
1632918420000|2021-09-29 12:27:00|726897|725897|726901|725901|726925.9|725925.9|726896.5|725896.5|31
1632918430000|2021-09-29 12:27:10|726902.5|725902.5|726886.6|725886.6|726921.9|725921.9|726884.3|725884.3|33
1632918440000|2021-09-29 12:27:20|726885.3|725885.3|726845.1|725845.1|726888.4|725888.4|726839.4|725839.4|31
1632918450000|2021-09-29 12:27:30|726844.1|725844.1|726767.8|725767.8|726845.7|725845.7|726742.2|725742.2|35
1632918460000|2021-09-29 12:27:40|726768.9|725768.9|726758|725758|726770|725770|726756|725756|36
1632918470000|2021-09-29 12:27:50|726761.3|725761.3|726746.1|725746.1|726763|725763|726745.6|725745.6|35
1632918480000|2021-09-29 12:28:00|726745.7|725745.7|726745.3|725745.3|726748.7|725748.7|726741.3|725741.3|31
1632918490000|2021-09-29 12:28:10|726745.6|725745.6|726750.7|725750.7|726753.8|725753.8|726743.1|725743.1|31
1632918500000|2021-09-29 12:28:20|726749.7|725749.7|726739.8|725739.8|726752.2|725752.2|726739|725739|34
1632918510000|2021-09-29 12:28:30|726739.7|725739.7|726757.5|725757.5|726779.3|725779.3|726730.6|725730.6|33
1632918520000|2021-09-29 12:28:40|726762|725762|726767.2|725767.2|726769.2|725769.2|726758.3|725758.3|27
1632918530000|2021-09-29 12:28:50|726761.1|725761.1|726759.8|725759.8|726761.1|725761.1|726756.2|725756.2|13
1632918540000|2021-09-29 12:29:00|726757.3|725757.3|726802.8|725802.8|726815.7|725815.7|726756|725756|27
1632918550000|2021-09-29 12:29:10|726800.5|725800.5|726809.6|725809.6|726817.5|725817.5|726788.9|725788.9|38
1632918560000|2021-09-29 12:29:20|726805|725805|726822.3|725822.3|726824.2|725824.2|726801.2|725801.2|35
1632918570000|2021-09-29 12:29:30|726821.8|725821.8|726832.6|725832.6|726837.3|725837.3|726815.9|725815.9|36
1632918580000|2021-09-29 12:29:40|726831.8|725831.8|726799.3|725799.3|726832.8|725832.8|726796.4|725796.4|33
1632918590000|2021-09-29 12:29:50|726804.9|725804.9|726840.6|725840.6|726843.4|725843.4|726804.9|725804.9|31
1632918600000|2021-09-29 12:30:00|726840.8|725840.8|726870.7|725870.7|726870.7|725870.7|726839.7|725839.7|37
1632918610000|2021-09-29 12:30:10|726871.1|725871.1|726920.4|725920.4|726922.9|725922.9|726856.3|725856.3|34
1632918620000|2021-09-29 12:30:20|726919.7|725919.7|726953.8|725953.8|726954.3|725954.3|726919.5|725919.5|34
1632918630000|2021-09-29 12:30:30|726952.1|725952.1|726969.8|725969.8|726977|725977|726941|725941|35
1632918640000|2021-09-29 12:30:40|726969.5|725969.5|727004.7|726004.7|727022.3|726022.3|726962.4|725962.4|34
1632918650000|2021-09-29 12:30:50|727004.4|726004.4|727000.9|726000.9|727007|726007|726976.3|725976.3|32
1632918660000|2021-09-29 12:31:00|726998.2|725998.2|726981.9|725981.9|727001.8|726001.8|726976|725976|40
1632918670000|2021-09-29 12:31:10|726983.1|725983.1|726967.3|725967.3|726996.7|725996.7|726967.3|725967.3|36
1632918680000|2021-09-29 12:31:20|726975.8|725975.8|726966.4|725966.4|726991.3|725991.3|726957.7|725957.7|36
1632918690000|2021-09-29 12:31:30|726961.6|725961.6|726984.3|725984.3|726986.9|725986.9|726950.1|725950.1|35
1632918700000|2021-09-29 12:31:40|726984.6|725984.6|727022.2|726022.2|727064.4|726064.4|726983.6|725983.6|40
1632918710000|2021-09-29 12:31:50|727019.8|726019.8|727013.9|726013.9|727025.5|726025.5|726988|725988|38
1632918720000|2021-09-29 12:32:00|727020.7|726020.7|727040.7|726040.7|727046.5|726046.5|726997.5|725997.5|39
1632918730000|2021-09-29 12:32:10|727041.7|726041.7|727041.8|726041.8|727043.2|726043.2|727016|726016|37
1632918740000|2021-09-29 12:32:20|727040.5|726040.5|727017.2|726017.2|727050.3|726050.3|727013.8|726013.8|37
1632918750000|2021-09-29 12:32:30|727021.4|726021.4|726997.2|725997.2|727051.9|726051.9|726994.5|725994.5|38
1632918760000|2021-09-29 12:32:40|726998.5|725998.5|726995.5|725995.5|727004.5|726004.5|726988.5|725988.5|35
1632918770000|2021-09-29 12:32:50|727000.6|726000.6|727016.4|726016.4|727031.4|726031.4|726989.3|725989.3|39
1632918780000|2021-09-29 12:33:00|727013|726013|726977.9|725977.9|727024.6|726024.6|726966.7|725966.7|40
1632918790000|2021-09-29 12:33:10|726983|725983|726994.3|725994.3|727003.6|726003.6|726982.4|725982.4|38
1632918800000|2021-09-29 12:33:20|726996.3|725996.3|726967.9|725967.9|726996.3|725996.3|726922.2|725922.2|37
1632918810000|2021-09-29 12:33:30|726968.8|725968.8|726957.7|725957.7|726972|725972|726943.5|725943.5|35
1632918820000|2021-09-29 12:33:40|726951.1|725951.1|727017.9|726017.9|727036.7|726036.7|726950.3|725950.3|36
1632918830000|2021-09-29 12:33:50|727018.6|726018.6|727016.9|726016.9|727026.7|726026.7|727010.5|726010.5|29
1632918840000|2021-09-29 12:34:00|727014.3|726014.3|727112.9|726112.9|727132.9|726132.9|727014.3|726014.3|39
1632918850000|2021-09-29 12:34:10|727121.4|726121.4|727117.8|726117.8|727132.8|726132.8|727115.5|726115.5|31
1632918860000|2021-09-29 12:34:20|727119.8|726119.8|727102.2|726102.2|727125.5|726125.5|727099.6|726099.6|32
1632918870000|2021-09-29 12:34:30|727091.9|726091.9|727162.6|726162.6|727163.8|726163.8|727080.7|726080.7|38
1632918880000|2021-09-29 12:34:40|727162.2|726162.2|727163|726163|727172.7|726172.7|727151.8|726151.8|34
1632918890000|2021-09-29 12:34:50|727162.4|726162.4|727154|726154|727163.9|726163.9|727102.2|726102.2|37
1632918900000|2021-09-29 12:35:00|727151.1|726151.1|727168|726168|727173.8|726173.8|727137|726137|36
1632918910000|2021-09-29 12:35:10|727169.1|726169.1|727156.2|726156.2|727169.6|726169.6|727153|726153|26
1632918920000|2021-09-29 12:35:20|727155.1|726155.1|727193.3|726193.3|727196.7|726196.7|727142.7|726142.7|30
1632918930000|2021-09-29 12:35:30|727193.8|726193.8|727190.4|726190.4|727211.6|726211.6|727184|726184|37
1632918940000|2021-09-29 12:35:40|727192.2|726192.2|727212.9|726212.9|727212.9|726212.9|727168.4|726168.4|40
1632918950000|2021-09-29 12:35:50|727215.4|726215.4|727207.5|726207.5|727226.8|726226.8|727205.5|726205.5|37
1632918960000|2021-09-29 12:36:00|727207.4|726207.4|727228.9|726228.9|727230.2|726230.2|727201.3|726201.3|33
1632918970000|2021-09-29 12:36:10|727256.6|726256.6|727253.5|726253.5|727270.7|726270.7|727236.3|726236.3|31
1632918980000|2021-09-29 12:36:20|727255.8|726255.8|727271.4|726271.4|727276|726276|727248.7|726248.7|36
1632918990000|2021-09-29 12:36:30|727277|726277|727306|726306|727327|726327|727253.2|726253.2|37
1632919000000|2021-09-29 12:36:40|727326|726326|727371|726371|727383.4|726383.4|727314.6|726314.6|38
1632919010000|2021-09-29 12:36:50|727371.1|726371.1|727394.4|726394.4|727401.4|726401.4|727371.1|726371.1|30
1632919020000|2021-09-29 12:37:00|727395.1|726395.1|727401.8|726401.8|727412.6|726412.6|727389.8|726389.8|25
1632919030000|2021-09-29 12:37:10|727405.4|726405.4|727396.9|726396.9|727417.5|726417.5|727388.5|726388.5|34
1632919040000|2021-09-29 12:37:20|727375.9|726375.9|727344.4|726344.4|727382.3|726382.3|727342.9|726342.9|35
1632919050000|2021-09-29 12:37:30|727343.8|726343.8|727343.9|726343.9|727356.8|726356.8|727339.8|726339.8|28
1632919060000|2021-09-29 12:37:40|727344|726344|727400.4|726400.4|727400.4|726400.4|727344|726344|31
1632919070000|2021-09-29 12:37:50|727387.9|726387.9|727387|726387|727413.8|726413.8|727382.9|726382.9|33
1632919080000|2021-09-29 12:38:00|727390.1|726390.1|727392.7|726392.7|727409.7|726409.7|727388.7|726388.7|35
1632919090000|2021-09-29 12:38:10|727407.4|726407.4|727384.9|726384.9|727417.7|726417.7|727384.9|726384.9|29
1632919100000|2021-09-29 12:38:20|727399.7|726399.7|727383.2|726383.2|727406.1|726406.1|727383.2|726383.2|33
1632919110000|2021-09-29 12:38:30|727386|726386|727398.9|726398.9|727401.2|726401.2|727378.4|726378.4|29
1632919120000|2021-09-29 12:38:40|727403.6|726403.6|727371.1|726371.1|727403.6|726403.6|727371.1|726371.1|29
1632919130000|2021-09-29 12:38:50|727373.4|726373.4|727420.3|726420.3|727420.9|726420.9|727371.6|726371.6|29
1632919140000|2021-09-29 12:39:00|727474.8|726474.8|727472.5|726472.5|727480.4|726480.4|727455.7|726455.7|38
1632919150000|2021-09-29 12:39:10|727480.9|726480.9|727461.5|726461.5|727480.9|726480.9|727449.4|726449.4|36
1632919160000|2021-09-29 12:39:20|727467.4|726467.4|727457.5|726457.5|727472.2|726472.2|727453.4|726453.4|36
1632919170000|2021-09-29 12:39:30|727461|726461|727442.5|726442.5|727463|726463|727440.6|726440.6|31
1632919180000|2021-09-29 12:39:40|727452.1|726452.1|727451.2|726451.2|727470.6|726470.6|727441.7|726441.7|36
1632919190000|2021-09-29 12:39:50|727452.2|726452.2|727489.1|726489.1|727491.7|726491.7|727451.7|726451.7|39
1632919200000|2021-09-29 12:40:00|727484.3|726484.3|727532.9|726532.9|727535.3|726535.3|727477.9|726477.9|38
1632919210000|2021-09-29 12:40:10|727533.6|726533.6|727542.2|726542.2|727603.6|726603.6|727533.6|726533.6|39
1632919220000|2021-09-29 12:40:20|727551.8|726551.8|727536.2|726536.2|727551.8|726551.8|727515.8|726515.8|34
1632919230000|2021-09-29 12:40:30|727526.5|726526.5|727561.6|726561.6|727569.9|726569.9|727525.5|726525.5|35
1632919240000|2021-09-29 12:40:40|727561.8|726561.8|727553.6|726553.6|727583.1|726583.1|727553.3|726553.3|33
1632919250000|2021-09-29 12:40:50|727566.1|726566.1|727552.7|726552.7|727566.1|726566.1|727538.2|726538.2|33
1632919260000|2021-09-29 12:41:00|727558.7|726558.7|727547.6|726547.6|727558.7|726558.7|727537.5|726537.5|36
1632919270000|2021-09-29 12:41:10|727547.4|726547.4|727555|726555|727555|726555|727536.3|726536.3|34
1632919280000|2021-09-29 12:41:20|727557|726557|727620.6|726620.6|727626.1|726626.1|727546.8|726546.8|39
1632919290000|2021-09-29 12:41:30|727623.5|726623.5|727620.2|726620.2|727632.6|726632.6|727590.2|726590.2|37
1632919300000|2021-09-29 12:41:40|727608|726608|727613.7|726613.7|727621.7|726621.7|727586|726586|38
1632919310000|2021-09-29 12:41:50|727607.5|726607.5|727590.7|726590.7|727607.6|726607.6|727590.7|726590.7|35
1632919320000|2021-09-29 12:42:00|727585.9|726585.9|727476.5|726476.5|728000.2|726585.9|727474.9|726000.2|40
1632919330000|2021-09-29 12:42:10|727456.7|726456.7|727420.8|726420.8|727479.7|726479.7|727408.6|726408.6|40
1632919340000|2021-09-29 12:42:20|727418|726418|727424.1|726424.1|727451.8|726451.8|727407.9|726407.9|36
1632919350000|2021-09-29 12:42:30|727418.7|726418.7|727413.5|726413.5|727456.3|726456.3|727406|726406|39
1632919360000|2021-09-29 12:42:40|727417.9|726417.9|727408.3|726408.3|727426.9|726426.9|727400.9|726400.9|33
1632919370000|2021-09-29 12:42:50|727407.4|726407.4|727444.2|726444.2|727946.1|726444.2|727407.4|725946.1|33
1632919380000|2021-09-29 12:43:00|727442.5|726442.5|727506.4|726506.4|727989.9|726535.5|727428.6|725963.2|38
1632919390000|2021-09-29 12:43:10|727503.2|726503.2|727444.3|726444.3|727503.2|726503.2|727441.7|726441.7|36
1632919400000|2021-09-29 12:43:20|727431.2|726431.2|727452|726452|727959.7|726459.3|727413.5|725959.7|37
1632919410000|2021-09-29 12:43:30|727448.6|726448.6|727424.6|726424.6|727448.8|726448.8|727417.3|726417.3|37
1632919420000|2021-09-29 12:43:40|727422.8|726422.8|727456.6|726456.6|727471.5|726471.5|727420.2|726420.2|37
1632919430000|2021-09-29 12:43:50|727456.7|726456.7|727459.5|726459.5|727475.5|726475.5|727453.5|726453.5|33
1632919440000|2021-09-29 12:44:00|727459.1|726459.1|727431.3|726431.3|727473.9|726473.9|727431.3|726431.3|29
1632919450000|2021-09-29 12:44:10|727430.2|726430.2|727391.4|726391.4|727437.4|726437.4|727391.4|726391.4|36
1632919460000|2021-09-29 12:44:20|727408.6|726408.6|727475|726475|727475|726475|727388.4|726388.4|37
1632919470000|2021-09-29 12:44:30|727474.8|726474.8|727510.9|726510.9|727518|726518|727452.4|726452.4|36
1632919480000|2021-09-29 12:44:40|727493.4|726493.4|727430.7|726430.7|727495.2|726495.2|727413.6|726413.6|36
1632919490000|2021-09-29 12:44:50|727426|726426|727469|726469|727475.3|726475.3|727426|726426|39
1632919500000|2021-09-29 12:45:00|727451|726451|727469.5|726469.5|727478.6|726478.6|727446.3|726446.3|37
1632919510000|2021-09-29 12:45:10|727469.3|726469.3|727599.1|726599.1|727599.6|726599.6|727462.5|726462.5|38
1632919520000|2021-09-29 12:45:20|727593.7|726593.7|727587.7|726587.7|727607|726607|727563.5|726563.5|38
1632919530000|2021-09-29 12:45:30|727589.3|726589.3|727574.9|726574.9|728086.9|726604.1|727567.9|726086.9|37
1632919540000|2021-09-29 12:45:40|727577.3|726577.3|727565.1|726565.1|727581.6|726581.6|727562.4|726562.4|32
1632919550000|2021-09-29 12:45:50|727563.5|726563.5|727580.6|726580.6|727588.3|726588.3|727563.1|726563.1|27
1632919560000|2021-09-29 12:46:00|727590.2|726590.2|727588.3|726588.3|727605.5|726605.5|727569.6|726569.6|34
1632919570000|2021-09-29 12:46:10|727584.2|726584.2|727600.2|726600.2|727618|726618|727580.2|726580.2|35
1632919580000|2021-09-29 12:46:20|727597.3|726597.3|727587.8|726587.8|727601.7|726601.7|727576.7|726576.7|31
1632919590000|2021-09-29 12:46:30|727586.8|726586.8|727567|726567|727601.9|726601.9|727556.7|726556.7|26
1632919600000|2021-09-29 12:46:40|727566.3|726566.3|727528.3|726528.3|727568.1|726568.1|727524.9|726524.9|34
1632919610000|2021-09-29 12:46:50|727527.7|726527.7|728011.3|726011.3|728019.5|726529.4|727507.4|726003.9|35
1632919620000|2021-09-29 12:47:00|728011.1|726011.1|727402.5|726402.5|728011.1|726506.9|727402.5|726007.5|38
1632919630000|2021-09-29 12:47:10|727400.5|726400.5|727341.2|726341.2|727409.3|726409.3|727337.6|726337.6|38
1632919640000|2021-09-29 12:47:20|727339.7|726339.7|727347.8|726347.8|727379.5|726379.5|727335.3|726335.3|34
1632919650000|2021-09-29 12:47:30|727340.2|726340.2|727350.7|726350.7|727352.9|726352.9|727331.8|726331.8|33
1632919660000|2021-09-29 12:47:40|727349.8|726349.8|727349|726349|727359.6|726359.6|727343.6|726343.6|37
1632919670000|2021-09-29 12:47:50|727350.2|726350.2|727339.3|726339.3|727353.8|726353.8|727326.2|726326.2|36
1632919680000|2021-09-29 12:48:00|727323.1|726323.1|727341.6|726341.6|727381.7|726381.7|727320.4|726320.4|33
1632919690000|2021-09-29 12:48:10|727340.6|726340.6|727443|726443|727456.7|726456.7|727338.7|726338.7|32
1632919700000|2021-09-29 12:48:20|727442.7|726442.7|727471.5|726471.5|727484.2|726484.2|727439.8|726439.8|29
1632919710000|2021-09-29 12:48:30|727475|726475|727486.5|726486.5|727488|726488|727470.3|726470.3|28
1632919720000|2021-09-29 12:48:40|727483.4|726483.4|727498.3|726498.3|727512.6|726512.6|727483.3|726483.3|29
1632919730000|2021-09-29 12:48:50|727498.4|726498.4|727472.4|726472.4|727501.6|726501.6|727472.2|726472.2|29
1632919740000|2021-09-29 12:49:00|727473.3|726473.3|727379.3|726379.3|727474|726474|727366.7|726366.7|33
1632919750000|2021-09-29 12:49:10|727385.1|726385.1|727366.1|726366.1|727392.9|726392.9|727365.8|726365.8|31
1632919760000|2021-09-29 12:49:20|727365.6|726365.6|727373.6|726373.6|727381|726381|727349.9|726349.9|30
1632919770000|2021-09-29 12:49:30|727374.3|726374.3|727394.1|726394.1|727401.4|726401.4|727374.3|726374.3|34
1632919780000|2021-09-29 12:49:40|727396.5|726396.5|727431.9|726431.9|727436.9|726436.9|727396.5|726396.5|28
1632919790000|2021-09-29 12:49:50|727434|726434|727412.3|726412.3|727436.3|726436.3|727410.8|726410.8|34
1632919800000|2021-09-29 12:50:00|727410.4|726410.4|727392.6|726392.6|727410.8|726410.8|727383.1|726383.1|36
1632919810000|2021-09-29 12:50:10|727393.1|726393.1|727452.9|726452.9|727452.9|726452.9|727381.8|726381.8|36
1632919820000|2021-09-29 12:50:20|727464.1|726464.1|727450.5|726450.5|727464.1|726464.1|727440|726440|27
1632919830000|2021-09-29 12:50:30|727449.5|726449.5|727480.3|726480.3|727499.5|726499.5|727448.7|726448.7|36
1632919840000|2021-09-29 12:50:40|727480.8|726480.8|727501.4|726501.4|727515.1|726515.1|727477.6|726477.6|29
1632919850000|2021-09-29 12:50:50|727503.3|726503.3|727522.6|726522.6|727527.7|726527.7|727503.3|726503.3|36
1632919860000|2021-09-29 12:51:00|727519.8|726519.8|727475|726475|727523.6|726523.6|727439.3|726439.3|38
1632919870000|2021-09-29 12:51:10|727476.5|726476.5|727518.2|726518.2|727521.9|726521.9|727475.1|726475.1|25
1632919880000|2021-09-29 12:51:20|727517.2|726517.2|727505.1|726505.1|727522.9|726522.9|727501.4|726501.4|28
1632919890000|2021-09-29 12:51:30|727500.3|726500.3|727548.2|726548.2|727549.4|726549.4|727500.3|726500.3|39
1632919900000|2021-09-29 12:51:40|727548.1|726548.1|727604|726604|727626.7|726626.7|727548.1|726548.1|37
1632919910000|2021-09-29 12:51:50|727605.2|726605.2|727605.9|726605.9|727612.9|726612.9|727594.5|726594.5|37
1632919920000|2021-09-29 12:52:00|727605.4|726605.4|727628.8|726628.8|727641.2|726641.2|727601|726601|34
1632919930000|2021-09-29 12:52:10|727629.2|726629.2|727675.4|726675.4|727683.5|726683.5|727629.2|726629.2|29
1632919940000|2021-09-29 12:52:20|727677.8|726677.8|727705|726705|727730.7|726730.7|727677.3|726677.3|37
1632919950000|2021-09-29 12:52:30|727705.8|726705.8|727698.6|726698.6|727721.2|726721.2|727696.8|726696.8|37
1632919960000|2021-09-29 12:52:40|727706.9|726706.9|727666.3|726666.3|727706.9|726706.9|727653.5|726653.5|34
1632919970000|2021-09-29 12:52:50|727660.6|726660.6|727659.2|726659.2|727664.8|726664.8|727656.6|726656.6|32
1632919980000|2021-09-29 12:53:00|727657.2|726657.2|727660.3|726660.3|727678.8|726678.8|727655.2|726655.2|35
1632919990000|2021-09-29 12:53:10|727659.8|726659.8|727662.8|726662.8|727695.8|726695.8|727655.1|726655.1|34
1632920000000|2021-09-29 12:53:20|727657.5|726657.5|727657.2|726657.2|727668.2|726668.2|727645.2|726645.2|39
1632920010000|2021-09-29 12:53:30|727659.1|726659.1|727659.4|726659.4|727665.8|726665.8|727648.2|726648.2|33
1632920020000|2021-09-29 12:53:40|727653|726653|727674.7|726674.7|727686.7|726686.7|727653|726653|35
1632920030000|2021-09-29 12:53:50|727675.2|726675.2|727657.7|726657.7|727675.2|726675.2|727637.6|726637.6|36
1632920040000|2021-09-29 12:54:00|727657.1|726657.1|727643.8|726643.8|727665.4|726665.4|727643.8|726643.8|33
1632920050000|2021-09-29 12:54:10|727641.1|726641.1|727684.9|726684.9|727690|726690|727641.1|726641.1|36
1632920060000|2021-09-29 12:54:20|727683.6|726683.6|727623.2|726623.2|727683.6|726683.6|727623.2|726623.2|32
1632920070000|2021-09-29 12:54:30|727611.6|726611.6|727625.9|726625.9|727629.7|726629.7|727598.4|726598.4|36
1632920080000|2021-09-29 12:54:40|727626.7|726626.7|727638.6|726638.6|727646.1|726646.1|727620.3|726620.3|38
1632920090000|2021-09-29 12:54:50|727640|726640|727683.1|726683.1|727692.4|726692.4|727634.4|726634.4|32
1632920100000|2021-09-29 12:55:00|727682.5|726682.5|727683.6|726683.6|727687|726687|727680.1|726680.1|30
1632920110000|2021-09-29 12:55:10|727683.4|726683.4|727647.6|726647.6|727683.4|726683.4|727644.6|726644.6|33
1632920120000|2021-09-29 12:55:20|727647.9|726647.9|727641.1|726641.1|727655.2|726655.2|727637.4|726637.4|34
1632920130000|2021-09-29 12:55:30|727639.4|726639.4|727614.9|726614.9|727659|726659|727614.9|726614.9|38
1632920140000|2021-09-29 12:55:40|727615.3|726615.3|727625|726625|727636.3|726636.3|727615.3|726615.3|25
1632920150000|2021-09-29 12:55:50|727625.1|726625.1|727622.5|726622.5|727627.5|726627.5|727622.1|726622.1|22
1632920160000|2021-09-29 12:56:00|727615.8|726615.8|727593.2|726593.2|727615.8|726615.8|727591.5|726591.5|28
1632920170000|2021-09-29 12:56:10|727594.6|726594.6|727592.2|726592.2|727603.5|726603.5|727585.2|726585.2|32
1632920180000|2021-09-29 12:56:20|727592.7|726592.7|727591.8|726591.8|727594.2|726594.2|727588.3|726588.3|23
1632920190000|2021-09-29 12:56:30|727592|726592|727639.4|726639.4|727639.4|726639.4|727591.5|726591.5|27
1632920200000|2021-09-29 12:56:40|727645.2|726645.2|727633.5|726633.5|727645.2|726645.2|727630.3|726630.3|27
1632920210000|2021-09-29 12:56:50|727635.2|726635.2|727631|726631|727638.5|726638.5|727623.9|726623.9|22
1632920220000|2021-09-29 12:57:00|727626.3|726626.3|727669.9|726669.9|727687|726687|727625.9|726625.9|32
1632920230000|2021-09-29 12:57:10|727669.8|726669.8|727687.8|726687.8|727694.6|726694.6|727664.6|726664.6|26
1632920240000|2021-09-29 12:57:20|727689.4|726689.4|727658.1|726658.1|727692.3|726692.3|727647|726647|31
1632920250000|2021-09-29 12:57:30|727656.4|726656.4|727657.4|726657.4|727658.8|726658.8|727632.2|726632.2|31
1632920260000|2021-09-29 12:57:40|727661|726661|727643.1|726643.1|727661.8|726661.8|727636.9|726636.9|28
1632920270000|2021-09-29 12:57:50|727644.2|726644.2|727604.4|726604.4|727644.4|726644.4|727602.8|726602.8|38
1632920280000|2021-09-29 12:58:00|727604.5|726604.5|727631|726631|727631.5|726631.5|727591.2|726591.2|31
1632920290000|2021-09-29 12:58:10|727631.6|726631.6|727643.2|726643.2|727643.2|726643.2|727625.2|726625.2|25
1632920300000|2021-09-29 12:58:20|727641.8|726641.8|727641.8|726641.8|727642.1|726642.1|727633.4|726633.4|27
1632920310000|2021-09-29 12:58:30|727633.5|726633.5|727611.1|726611.1|727633.5|726633.5|727601|726601|31
1632920320000|2021-09-29 12:58:40|727607.8|726607.8|727583.8|726583.8|727607.8|726607.8|727566.4|726566.4|27
1632920330000|2021-09-29 12:58:50|727578.9|726578.9|727597.6|726597.6|727613.2|726613.2|727577.4|726577.4|26
1632920340000|2021-09-29 12:59:00|727606.6|726606.6|727574.6|726574.6|727606.6|726606.6|727574|726574|29
1632920350000|2021-09-29 12:59:10|727577.6|726577.6|727613.2|726613.2|727629.5|726629.5|727569.8|726569.8|31
1632920360000|2021-09-29 12:59:20|727612.2|726612.2|727625.8|726625.8|727626.6|726626.6|727612.2|726612.2|23
1632920370000|2021-09-29 12:59:30|727614.8|726614.8|727644.5|726644.5|727657.8|726657.8|727612.1|726612.1|29
1632920380000|2021-09-29 12:59:40|727639.5|726639.5|727626.1|726626.1|727639.5|726639.5|727613.6|726613.6|27
1632920390000|2021-09-29 12:59:50|727626.9|726626.9|727627.4|726627.4|727640.3|726640.3|727623.4|726623.4|30
1632920400000|2021-09-29 13:00:00|727634|726634|727636.5|726636.5|727636.5|726636.5|727565|726565|39
1632920410000|2021-09-29 13:00:10|727633.3|726633.3|727638.1|726638.1|727662.4|726662.4|727621.5|726621.5|36
1632920420000|2021-09-29 13:00:20|727637.8|726637.8|727632.4|726632.4|727637.8|726637.8|727603.8|726603.8|37
1632920430000|2021-09-29 13:00:30|727629.1|726629.1|727662|726662|727662|726662|727629.1|726629.1|31
1632920440000|2021-09-29 13:00:40|727661.6|726661.6|727646.5|726646.5|727661.9|726661.9|727634.7|726634.7|34
1632920450000|2021-09-29 13:00:50|727645.4|726645.4|727641.1|726641.1|727650.2|726650.2|727641.1|726641.1|29
1632920460000|2021-09-29 13:01:00|727640.4|726640.4|727648.8|726648.8|727653.8|726653.8|727635.2|726635.2|27
1632920470000|2021-09-29 13:01:10|727648.4|726648.4|727650.7|726650.7|727656.8|726656.8|727646.1|726646.1|32
1632920480000|2021-09-29 13:01:20|727651.3|726651.3|727659.8|726659.8|727671.7|726671.7|727651.3|726651.3|29
1632920490000|2021-09-29 13:01:30|727660.9|726660.9|727635.3|726635.3|727660.9|726660.9|727628.2|726628.2|33
1632920500000|2021-09-29 13:01:40|727638|726638|727632.2|726632.2|727647.2|726647.2|727631|726631|34
1632920510000|2021-09-29 13:01:50|727634|726634|727597|726597|727641.1|726641.1|727597|726597|33
1632920520000|2021-09-29 13:02:00|727593.6|726593.6|727595.1|726595.1|727599.4|726599.4|727574.4|726574.4|36
1632920530000|2021-09-29 13:02:10|727595.9|726595.9|727690.2|726690.2|727704.7|726704.7|727595.9|726595.9|33
1632920540000|2021-09-29 13:02:20|727692.1|726692.1|727704|726704|727706.8|726706.8|727690|726690|35
1632920550000|2021-09-29 13:02:30|727703.2|726703.2|727720.3|726720.3|727728|726728|727702.6|726702.6|31
1632920560000|2021-09-29 13:02:40|727719.2|726719.2|727719.9|726719.9|727727.4|726727.4|727697.2|726697.2|32
1632920570000|2021-09-29 13:02:50|727720.3|726720.3|727702|726702|727724.3|726724.3|727691.2|726691.2|29
1632920580000|2021-09-29 13:03:00|727698.3|726698.3|727712|726712|727712|726712|727689.1|726689.1|29
1632920590000|2021-09-29 13:03:10|727722.3|726722.3|727741|726741|727759.8|726759.8|727722.3|726722.3|39
1632920600000|2021-09-29 13:03:20|727733.2|726733.2|727737.2|726737.2|727753.1|726753.1|727727|726727|35
1632920610000|2021-09-29 13:03:30|727736.3|726736.3|727741.9|726741.9|727750.8|726750.8|727736.2|726736.2|30
1632920620000|2021-09-29 13:03:40|727740.1|726740.1|727722|726722|727742.7|726742.7|727720.1|726720.1|32
1632920630000|2021-09-29 13:03:50|727719|726719|727699.4|726699.4|727730.5|726730.5|727699.4|726699.4|27
1632920640000|2021-09-29 13:04:00|727700|726700|727658.3|726658.3|727705.3|726705.3|727651.6|726651.6|31
1632920650000|2021-09-29 13:04:10|727656.4|726656.4|727759.6|726759.6|727768.4|726768.4|727654.4|726654.4|31
1632920660000|2021-09-29 13:04:20|727760.7|726760.7|727752.6|726752.6|727762.7|726762.7|727748.5|726748.5|23
1632920670000|2021-09-29 13:04:30|727747.9|726747.9|727823.6|726823.6|727828.9|726828.9|727747.9|726747.9|37
1632920680000|2021-09-29 13:04:40|727823.5|726823.5|727830.4|726830.4|727833.4|726833.4|727817|726817|35
1632920690000|2021-09-29 13:04:50|727832.2|726832.2|727792.3|726792.3|727835|726835|727779.3|726779.3|36
1632920700000|2021-09-29 13:05:00|727790|726790|727756.7|726756.7|727803.8|726803.8|727755.4|726755.4|32
1632920710000|2021-09-29 13:05:10|727758|726758|727751.3|726751.3|727758|726758|727748.5|726748.5|17
1632920720000|2021-09-29 13:05:20|727750.9|726750.9|727779.7|726779.7|727780.9|726780.9|727750.5|726750.5|25
1632920730000|2021-09-29 13:05:30|727777.4|726777.4|727781.7|726781.7|727783|726783|727775.2|726775.2|20
1632920740000|2021-09-29 13:05:40|727802.8|726802.8|727786.2|726786.2|727827.9|726827.9|727783.5|726783.5|32
1632920750000|2021-09-29 13:05:50|727784.1|726784.1|727795.6|726795.6|727799.9|726799.9|727756.9|726756.9|35
1632920760000|2021-09-29 13:06:00|727791.4|726791.4|727794|726794|727794.6|726794.6|727777.5|726777.5|36
1632920770000|2021-09-29 13:06:10|727796|726796|727791.1|726791.1|727819.1|726819.1|727783.8|726783.8|35
1632920780000|2021-09-29 13:06:20|727792.7|726792.7|727806|726806|727816.5|726816.5|727792.7|726792.7|29
1632920790000|2021-09-29 13:06:30|727804.1|726804.1|727840.3|726840.3|727846|726846|727803.1|726803.1|30
1632920800000|2021-09-29 13:06:40|727838.5|726838.5|727837.9|726837.9|727855.7|726855.7|727833.1|726833.1|34
1632920810000|2021-09-29 13:06:50|727838.2|726838.2|727847.5|726847.5|727852.1|726852.1|727829.6|726829.6|25
1632920820000|2021-09-29 13:07:00|727849.2|726849.2|727860.4|726860.4|727864|726864|727841.3|726841.3|30
1632920830000|2021-09-29 13:07:10|727853.6|726853.6|727949.3|726949.3|727953.4|726953.4|727839.9|726839.9|31
1632920840000|2021-09-29 13:07:20|727948|726948|727948|726948|727959.2|726959.2|727940.6|726940.6|30
1632920850000|2021-09-29 13:07:30|727946.7|726946.7|727949|726949|727962.1|726962.1|727922.3|726922.3|32
1632920860000|2021-09-29 13:07:40|727959.2|726959.2|727946.3|726946.3|727959.2|726959.2|727932.2|726932.2|35
1632920870000|2021-09-29 13:07:50|727947.9|726947.9|727926.1|726926.1|727955.5|726955.5|727920.6|726920.6|32
1632920880000|2021-09-29 13:08:00|727924.1|726924.1|727903.2|726903.2|727941.4|726941.4|727895.7|726895.7|33
1632920890000|2021-09-29 13:08:10|727901.2|726901.2|727865.1|726865.1|727901.2|726901.2|727864.7|726864.7|33
1632920900000|2021-09-29 13:08:20|727866|726866|727878.5|726878.5|727879.8|726879.8|727866|726866|32
1632920910000|2021-09-29 13:08:30|727880.2|726880.2|727875.9|726875.9|727881.3|726881.3|727872|726872|28
1632920920000|2021-09-29 13:08:40|727876.5|726876.5|727895.7|726895.7|727915.2|726915.2|727874.6|726874.6|31
1632920930000|2021-09-29 13:08:50|727893.7|726893.7|727888.6|726888.6|727893.7|726893.7|727874.4|726874.4|31
1632920940000|2021-09-29 13:09:00|727891.1|726891.1|727887|726887|727899.2|726899.2|727884.6|726884.6|28
1632920950000|2021-09-29 13:09:10|727887.4|726887.4|727922.9|726922.9|727929.1|726929.1|727884.4|726884.4|37
1632920960000|2021-09-29 13:09:20|727922.4|726922.4|727918.9|726918.9|727928.3|726928.3|727918.1|726918.1|24
1632920970000|2021-09-29 13:09:30|727922.7|726922.7|728011.3|727011.3|728016.6|727016.6|727918.3|726918.3|27
1632920980000|2021-09-29 13:09:40|728026.8|727026.8|728033|727033|728044.3|727044.3|728001.5|727001.5|31
1632920990000|2021-09-29 13:09:50|728032.7|727032.7|728069.8|727069.8|728071.4|727071.4|728032.1|727032.1|34
1632921000000|2021-09-29 13:10:00|728070.2|727070.2|727972.5|726972.5|728085.4|727085.4|727971.8|726971.8|40
1632921010000|2021-09-29 13:10:10|727972|726972|727935|726935|727983.2|726983.2|727931.1|726931.1|34
1632921020000|2021-09-29 13:10:20|727938.9|726938.9|727941.7|726941.7|727945.5|726945.5|727926.1|726926.1|38
1632921030000|2021-09-29 13:10:30|727943.3|726943.3|727929.8|726929.8|727951.8|726951.8|727929.8|726929.8|34
1632921040000|2021-09-29 13:10:40|727938.2|726938.2|727946.8|726946.8|727962.5|726962.5|727928.7|726928.7|28
1632921050000|2021-09-29 13:10:50|727944.7|726944.7|727957.3|726957.3|727962.1|726962.1|727907.6|726907.6|31
1632921060000|2021-09-29 13:11:00|727946.3|726946.3|727965|726965|727970|726970|727946.3|726946.3|29
1632921070000|2021-09-29 13:11:10|727964.7|726964.7|727979.7|726979.7|727981.4|726981.4|727961.5|726961.5|35
1632921080000|2021-09-29 13:11:20|727975.8|726975.8|727993.2|726993.2|728013.5|727013.5|727975.8|726975.8|34
1632921090000|2021-09-29 13:11:30|727993|726993|728003.4|727003.4|728019.1|727019.1|727989.3|726989.3|35
1632921100000|2021-09-29 13:11:40|728003|727003|727975|726975|728003|727003|727969.6|726969.6|38
1632921110000|2021-09-29 13:11:50|727972.4|726972.4|727948.8|726948.8|727977.2|726977.2|727929.6|726929.6|38
1632921120000|2021-09-29 13:12:00|727949.1|726949.1|727982.1|726982.1|727984.5|726984.5|727847.7|726847.7|39
1632921130000|2021-09-29 13:12:10|727983|726983|728044.5|727044.5|728056.1|727056.1|727979.4|726979.4|39
1632921140000|2021-09-29 13:12:20|728046.5|727046.5|728071|727071|728095.9|727095.9|728033.1|727033.1|36
1632921150000|2021-09-29 13:12:30|728076.1|727076.1|728101.4|727101.4|728114.9|727114.9|728076.1|727076.1|36
1632921160000|2021-09-29 13:12:40|728104.4|727104.4|728160.6|727160.6|728167.9|727167.9|728104.4|727104.4|37
1632921170000|2021-09-29 13:12:50|728156.1|727156.1|728154.1|727154.1|728170.6|727170.6|728153.8|727153.8|31
1632921180000|2021-09-29 13:13:00|728146.2|727146.2|728146|727146|728178.9|727178.9|728137.4|727137.4|38
1632921190000|2021-09-29 13:13:10|728149.4|727149.4|728138.9|727138.9|728154.2|727154.2|728127.9|727127.9|40
1632921200000|2021-09-29 13:13:20|728137.5|727137.5|728138.2|727138.2|728145|727145|728134.4|727134.4|33
1632921210000|2021-09-29 13:13:30|728139|727139|728135.7|727135.7|728143.9|727143.9|728126.9|727126.9|34
1632921220000|2021-09-29 13:13:40|728135.5|727135.5|728131.1|727131.1|728144.3|727144.3|728128.7|727128.7|31
1632921230000|2021-09-29 13:13:50|728132.1|727132.1|728123.5|727123.5|728142.6|727142.6|728123.2|727123.2|35
1632921240000|2021-09-29 13:14:00|728138.3|727138.3|728140.2|727140.2|728158.2|727158.2|728138.3|727138.3|32
1632921250000|2021-09-29 13:14:10|728148.7|727148.7|728144.6|727144.6|728152.2|727152.2|728144.2|727144.2|30
1632921260000|2021-09-29 13:14:20|728145.1|727145.1|728122.8|727122.8|728145.1|727145.1|728118.6|727118.6|36
1632921270000|2021-09-29 13:14:30|728128.5|727128.5|728105.6|727105.6|728136.6|727136.6|728104|727104|29
1632921280000|2021-09-29 13:14:40|728109.4|727109.4|728125.5|727125.5|728129.2|727129.2|728108.7|727108.7|26
1632921290000|2021-09-29 13:14:50|728127.7|727127.7|728128.9|727128.9|728131.4|727131.4|728125.3|727125.3|21
1632921300000|2021-09-29 13:15:00|728127.8|727127.8|728126.4|727126.4|728129.3|727129.3|728093.6|727093.6|31
1632921310000|2021-09-29 13:15:10|728126.8|727126.8|728117.4|727117.4|728126.8|727126.8|728109.1|727109.1|20
1632921320000|2021-09-29 13:15:20|728112.7|727112.7|728115.6|727115.6|728131.5|727131.5|728112.7|727112.7|23
1632921330000|2021-09-29 13:15:30|728115.4|727115.4|728111.6|727111.6|728119.3|727119.3|728111.6|727111.6|13
1632921340000|2021-09-29 13:15:40|728114.8|727114.8|728116.9|727116.9|728125.9|727125.9|728113.7|727113.7|26
1632921350000|2021-09-29 13:15:50|728113.1|727113.1|728134|727134|728140.2|727140.2|728105.6|727105.6|33
1632921360000|2021-09-29 13:16:00|728132.8|727132.8|728141.2|727141.2|728143.5|727143.5|728132|727132|26
1632921370000|2021-09-29 13:16:10|728141|727141|728174.7|727174.7|728174.7|727174.7|728138.7|727138.7|26
1632921380000|2021-09-29 13:16:20|728174.8|727174.8|728217.7|727217.7|728229.9|727229.9|728172.8|727172.8|34
1632921390000|2021-09-29 13:16:30|728217.6|727217.6|728209.7|727209.7|728238.9|727238.9|728200.3|727200.3|40
1632921400000|2021-09-29 13:16:40|728212.2|727212.2|728200.2|727200.2|728212.2|727212.2|728192.9|727192.9|37
1632921410000|2021-09-29 13:16:50|728196.9|727196.9|728253.3|727253.3|728253.3|727253.3|728193.6|727193.6|38
1632921420000|2021-09-29 13:17:00|728254.7|727254.7|728250.6|727250.6|728262.6|727262.6|728211.6|727211.6|38
1632921430000|2021-09-29 13:17:10|728252.4|727252.4|728285.4|727285.4|728291.6|727291.6|728252.4|727252.4|36
1632921440000|2021-09-29 13:17:20|728285.8|727285.8|728280.8|727280.8|728290.4|727290.4|728272.7|727272.7|37
1632921450000|2021-09-29 13:17:30|728280.1|727280.1|728276.3|727276.3|728285.7|727285.7|728274.7|727274.7|35
1632921460000|2021-09-29 13:17:40|728280.2|727280.2|728279.9|727279.9|728287|727287|728269.1|727269.1|33
1632921470000|2021-09-29 13:17:50|728282.1|727282.1|728279.9|727279.9|728291|727291|728262.3|727262.3|37
1632921480000|2021-09-29 13:18:00|728288.6|727288.6|728329.3|727329.3|728329.3|727329.3|728265|727265|38
1632921490000|2021-09-29 13:18:10|728317.6|727317.6|728327.3|727327.3|728329.3|727329.3|728317.6|727317.6|24
1632921500000|2021-09-29 13:18:20|728326.4|727326.4|728323|727323|728326.4|727326.4|728317.4|727317.4|16
1632921510000|2021-09-29 13:18:30|728323.6|727323.6|728317|727317|728329.6|727329.6|728311.3|727311.3|32
1632921520000|2021-09-29 13:18:40|728313.6|727313.6|728315.1|727315.1|728322.6|727322.6|728310.1|727310.1|31
1632921530000|2021-09-29 13:18:50|728317.5|727317.5|728314|727314|728321.4|727321.4|728311.6|727311.6|34
1632921540000|2021-09-29 13:19:00|728312.1|727312.1|728260.7|727260.7|728327.4|727327.4|728260.7|727260.7|36
1632921550000|2021-09-29 13:19:10|728274.6|727274.6|728311.7|727311.7|728313.6|727313.6|728274.6|727274.6|38
1632921560000|2021-09-29 13:19:20|728312.6|727312.6|728274.1|727274.1|728324|727324|728273.9|727273.9|36
1632921570000|2021-09-29 13:19:30|728265|727265|728273.8|727273.8|728765.7|727275.1|728241.9|726765.7|37
1632921580000|2021-09-29 13:19:40|728274.2|727274.2|728244.6|727244.6|728275.6|727275.6|728221.9|727221.9|37
1632921590000|2021-09-29 13:19:50|728247.3|727247.3|728274.9|727274.9|728283.5|727283.5|728247.3|727247.3|37
1632921600000|2021-09-29 13:20:00|728275.8|727275.8|728279.4|727279.4|728294.1|727294.1|728275.3|727275.3|34
1632921610000|2021-09-29 13:20:10|728274.6|727274.6|728266.6|727266.6|728281.5|727281.5|728244.8|727244.8|33
1632921620000|2021-09-29 13:20:20|728265.2|727265.2|728253.3|727253.3|728273|727273|728253.1|727253.1|35
1632921630000|2021-09-29 13:20:30|728244.4|727244.4|728217.7|727217.7|728271|727271|728217.7|727217.7|36
1632921640000|2021-09-29 13:20:40|728186|727186|728173.7|727173.7|728193.2|727193.2|728163.1|727163.1|38
1632921650000|2021-09-29 13:20:50|728177.3|727177.3|728120|727120|728190.5|727190.5|728116.6|727116.6|36
1632921660000|2021-09-29 13:21:00|728121.8|727121.8|728149|727149|728149|727149|728120.4|727120.4|33
1632921670000|2021-09-29 13:21:10|728143.8|727143.8|728151.3|727151.3|728189.3|727189.3|728143.8|727143.8|39
1632921680000|2021-09-29 13:21:20|728150.9|727150.9|728141.8|727141.8|728153.5|727153.5|728141.8|727141.8|33
1632921690000|2021-09-29 13:21:30|728141.5|727141.5|728136.7|727136.7|728145.8|727145.8|728128.3|727128.3|28
1632921700000|2021-09-29 13:21:40|728139.1|727139.1|728165.3|727165.3|728170|727170|728139.1|727139.1|26
1632921710000|2021-09-29 13:21:50|728161.9|727161.9|728165.3|727165.3|728173.8|727173.8|728154.1|727154.1|29
1632921720000|2021-09-29 13:22:00|728215.6|727215.6|728222.4|727222.4|728223.3|727223.3|728207.4|727207.4|21
1632921730000|2021-09-29 13:22:10|728217.6|727217.6|728263.2|727263.2|728266.5|727266.5|728217.4|727217.4|32
1632921740000|2021-09-29 13:22:20|728264.5|727264.5|728263.5|727263.5|728268.4|727268.4|728251.1|727251.1|19
1632921750000|2021-09-29 13:22:30|728269.4|727269.4|728205.2|727205.2|728276.6|727276.6|728202.3|727202.3|33
1632921760000|2021-09-29 13:22:40|728203.7|727203.7|728193.6|727193.6|728221.1|727221.1|728184.5|727184.5|36
1632921770000|2021-09-29 13:22:50|728188.8|727188.8|728163.4|727163.4|728189.2|727189.2|728158.9|727158.9|29
1632921780000|2021-09-29 13:23:00|728166.4|727166.4|728125.5|727125.5|728166.4|727166.4|728122.1|727122.1|29
1632921790000|2021-09-29 13:23:10|728123.8|727123.8|728090.6|727090.6|728123.8|727123.8|728075.2|727075.2|30
1632921800000|2021-09-29 13:23:20|728089.4|727089.4|728072.3|727072.3|728099.6|727099.6|728072.3|727072.3|28
1632921810000|2021-09-29 13:23:30|728073.9|727073.9|728056.7|727056.7|728073.9|727073.9|728052|727052|18
1632921820000|2021-09-29 13:23:40|728065.4|727065.4|728106.2|727106.2|728121.1|727121.1|728065.4|727065.4|22
1632921830000|2021-09-29 13:23:50|728106.3|727106.3|728193.9|727193.9|728197|727197|728078.4|727078.4|28
1632921840000|2021-09-29 13:24:00|728197.3|727197.3|728204.3|727204.3|728210.8|727210.8|728193.1|727193.1|34
1632921850000|2021-09-29 13:24:10|728205|727205|728236.5|727236.5|728240.9|727240.9|728196.3|727196.3|29
1632921860000|2021-09-29 13:24:20|728235.5|727235.5|728279.1|727279.1|728287.4|727287.4|728231.1|727231.1|31
1632921870000|2021-09-29 13:24:30|728280.3|727280.3|728282.6|727282.6|728282.9|727282.9|728276.5|727276.5|24
1632921880000|2021-09-29 13:24:40|728282.7|727282.7|728319.9|727319.9|728333.3|727333.3|728281.6|727281.6|34
1632921890000|2021-09-29 13:24:50|728321|727321|728325.4|727325.4|728331|727331|728317.2|727317.2|34
1632921900000|2021-09-29 13:25:00|728326.7|727326.7|728311.1|727311.1|728326.8|727326.8|728277.2|727277.2|40
1632921910000|2021-09-29 13:25:10|728308.3|727308.3|728304.9|727304.9|728315.9|727315.9|728299.6|727299.6|38
1632921920000|2021-09-29 13:25:20|728305.5|727305.5|728323.2|727323.2|728323.2|727323.2|728284.7|727284.7|31
1632921930000|2021-09-29 13:25:30|728321|727321|728373.6|727373.6|728400.3|727400.3|728316.3|727316.3|40
1632921940000|2021-09-29 13:25:40|728369.3|727369.3|728421.5|727421.5|728423.7|727423.7|728369.3|727369.3|36
1632921950000|2021-09-29 13:25:50|728416.4|727416.4|728439.6|727439.6|728486.9|727486.9|728416.4|727416.4|38
1632921960000|2021-09-29 13:26:00|728437.8|727437.8|728421.9|727421.9|728458|727458|728421.9|727421.9|31
1632921970000|2021-09-29 13:26:10|728433.4|727433.4|728439.9|727439.9|728446.9|727446.9|728432.5|727432.5|35
1632921980000|2021-09-29 13:26:20|728441.1|727441.1|728404.3|727404.3|728441.1|727441.1|728396.2|727396.2|31
1632921990000|2021-09-29 13:26:30|728414.5|727414.5|728444.2|727444.2|728456.9|727456.9|728414.5|727414.5|34
1632922000000|2021-09-29 13:26:40|728445.8|727445.8|728444.1|727444.1|728455.4|727455.4|728429.6|727429.6|29
1632922010000|2021-09-29 13:26:50|728444|727444|728446|727446|728469.6|727469.6|728438.9|727438.9|26
1632922020000|2021-09-29 13:27:00|728444.9|727444.9|728501.5|727501.5|728513.3|727513.3|728433.8|727433.8|36
1632922030000|2021-09-29 13:27:10|728501.8|727501.8|728506.8|727506.8|728506.8|727506.8|728452.2|727452.2|29
1632922040000|2021-09-29 13:27:20|728509.2|727509.2|728504.2|727504.2|728517.7|727517.7|728492.1|727492.1|33
1632922050000|2021-09-29 13:27:30|728497.5|727497.5|728476.4|727476.4|728501.4|727501.4|728469.5|727469.5|29
1632922060000|2021-09-29 13:27:40|728478.8|727478.8|728484.5|727484.5|728494.8|727494.8|728471.9|727471.9|31
1632922070000|2021-09-29 13:27:50|728482.5|727482.5|728498.6|727498.6|728522|727522|728471.3|727471.3|32
1632922080000|2021-09-29 13:28:00|728499.4|727499.4|728497.3|727497.3|728506.1|727506.1|728496.6|727496.6|29
1632922090000|2021-09-29 13:28:10|728497.2|727497.2|728556.5|727556.5|728559.7|727559.7|728497.2|727497.2|31
1632922100000|2021-09-29 13:28:20|728557.9|727557.9|728517|727517|728561.6|727561.6|728517|727517|22
1632922110000|2021-09-29 13:28:30|728521.7|727521.7|728542.2|727542.2|728564.7|727564.7|728518.4|727518.4|29
1632922120000|2021-09-29 13:28:40|728543.2|727543.2|728536.5|727536.5|728550.7|727550.7|728527.9|727527.9|24
1632922130000|2021-09-29 13:28:50|728536.9|727536.9|728519.6|727519.6|728540.4|727540.4|728510.4|727510.4|27
1632922140000|2021-09-29 13:29:00|728526.2|727526.2|728547.5|727547.5|728548.8|727548.8|728521.6|727521.6|28
1632922150000|2021-09-29 13:29:10|728540.6|727540.6|728530.5|727530.5|728542.8|727542.8|728523.1|727523.1|26
1632922160000|2021-09-29 13:29:20|728514.4|727514.4|728471.8|727471.8|728514.4|727514.4|728461.9|727461.9|16
1632922170000|2021-09-29 13:29:30|728476.4|727476.4|728469.2|727469.2|728476.4|727476.4|728469|727469|21
1632922180000|2021-09-29 13:29:40|728469|727469|728470.1|727470.1|728472.1|727472.1|728453.1|727453.1|19
1632922190000|2021-09-29 13:29:50|728469.6|727469.6|728465.1|727465.1|728476.9|727476.9|728449.5|727449.5|27
1632922200000|2021-09-29 13:30:00|728466.3|727466.3|728453.7|727453.7|728474.3|727474.3|728446.9|727446.9|34
1632922210000|2021-09-29 13:30:10|728456|727456|728497.3|727497.3|728501.2|727501.2|728437.1|727437.1|38
1632922220000|2021-09-29 13:30:20|728508.9|727508.9|728508.2|727508.2|728529.4|727529.4|728500.5|727500.5|36
1632922230000|2021-09-29 13:30:30|728505.2|727505.2|728499.3|727499.3|728526.6|727526.6|728492.7|727492.7|37
1632922240000|2021-09-29 13:30:40|728501.9|727501.9|729010.5|727010.5|729010.5|727507|728464|727010.5|35
1632922250000|2021-09-29 13:30:50|729008.3|727008.3|728479.2|727479.2|729010.2|727509|728469.3|727008.3|39
1632922260000|2021-09-29 13:31:00|728475.7|727475.7|728559.9|727559.9|728559.9|727559.9|728475.7|727475.7|37
1632922270000|2021-09-29 13:31:10|728559.3|727559.3|728546.8|727546.8|728559.5|727559.5|728521.3|727521.3|36
1632922280000|2021-09-29 13:31:20|728547.3|727547.3|728569.1|727569.1|728587.9|727587.9|728547.3|727547.3|30
1632922290000|2021-09-29 13:31:30|728570.2|727570.2|728582.6|727582.6|728584.4|727584.4|728560.3|727560.3|35
1632922300000|2021-09-29 13:31:40|728583.8|727583.8|728582.7|727582.7|728611.1|727611.1|728580|727580|36
1632922310000|2021-09-29 13:31:50|728583.1|727583.1|728593.7|727593.7|728619.1|727619.1|728583.1|727583.1|38
1632922320000|2021-09-29 13:32:00|728595.5|727595.5|728672.4|727672.4|728677|727677|728595.5|727595.5|37
1632922330000|2021-09-29 13:32:10|728669.8|727669.8|728687.8|727687.8|728693|727693|728665.3|727665.3|34
1632922340000|2021-09-29 13:32:20|728678.3|727678.3|728654.3|727654.3|728683.4|727683.4|728652.3|727652.3|37
1632922350000|2021-09-29 13:32:30|728656.5|727656.5|728658.9|727658.9|728675.2|727675.2|728653.3|727653.3|39
1632922360000|2021-09-29 13:32:40|728664.5|727664.5|728655.9|727655.9|728669.7|727669.7|728650|727650|39
1632922370000|2021-09-29 13:32:50|728655.7|727655.7|728657.1|727657.1|728704.1|727704.1|728655.7|727655.7|35
1632922380000|2021-09-29 13:33:00|728661.3|727661.3|728641.5|727641.5|728670.4|727670.4|728639.3|727639.3|38
1632922390000|2021-09-29 13:33:10|728639.5|727639.5|728650.4|727650.4|728667.9|727667.9|728638.9|727638.9|36
1632922400000|2021-09-29 13:33:20|728648.6|727648.6|728656.5|727656.5|728680.2|727680.2|728618.6|727618.6|38
1632922410000|2021-09-29 13:33:30|728651.5|727651.5|728663.3|727663.3|728686.6|727686.6|728642.7|727642.7|35
1632922420000|2021-09-29 13:33:40|728665.5|727665.5|728673.8|727673.8|728684.5|727684.5|728646|727646|34
1632922430000|2021-09-29 13:33:50|728695.7|727695.7|728706.3|727706.3|728724.4|727724.4|728692.4|727692.4|39
1632922440000|2021-09-29 13:34:00|728704.4|727704.4|728788.8|727788.8|728808.1|727808.1|728703.4|727703.4|40
1632922450000|2021-09-29 13:34:10|728786.7|727786.7|728763.9|727763.9|728788.6|727788.6|728746.1|727746.1|39
1632922460000|2021-09-29 13:34:20|728765|727765|728682|727682|728765|727765|728672.2|727672.2|37
1632922470000|2021-09-29 13:34:30|728684.6|727684.6|728671.3|727671.3|728684.6|727684.6|728650.5|727650.5|34
1632922480000|2021-09-29 13:34:40|728668.9|727668.9|728692.9|727692.9|728694.1|727694.1|728667.6|727667.6|36
1632922490000|2021-09-29 13:34:50|728692.7|727692.7|728737.6|727737.6|728756.6|727756.6|728692.7|727692.7|39
1632922500000|2021-09-29 13:35:00|728737.7|727737.7|728758.5|727758.5|728762.6|727762.6|728737.7|727737.7|35
1632922510000|2021-09-29 13:35:10|728757.5|727757.5|728796|727796|728802.3|727802.3|728752|727752|30
1632922520000|2021-09-29 13:35:20|728797.8|727797.8|728713.4|727713.4|728803.3|727803.3|728711.8|727711.8|35
1632922530000|2021-09-29 13:35:30|728712.8|727712.8|728694.5|727694.5|728719.1|727719.1|728672.2|727672.2|38
1632922540000|2021-09-29 13:35:40|728695|727695|728703|727703|728725.6|727725.6|728598.6|727598.6|37
1632922550000|2021-09-29 13:35:50|728697.3|727697.3|728675.1|727675.1|728697.7|727697.7|728669|727669|36
1632922560000|2021-09-29 13:36:00|728674.7|727674.7|728643.9|727643.9|728697.4|727697.4|728639.1|727639.1|37
1632922570000|2021-09-29 13:36:10|728642.2|727642.2|728662|727662|728693|727693|728642.2|727642.2|39
1632922580000|2021-09-29 13:36:20|728662.7|727662.7|728674.7|727674.7|728682.7|727682.7|728658.6|727658.6|40
1632922590000|2021-09-29 13:36:30|728664.4|727664.4|728693.9|727693.9|728694.2|727694.2|728643.2|727643.2|35
1632922600000|2021-09-29 13:36:40|728695.1|727695.1|728686|727686|728706.4|727706.4|728681.6|727681.6|36
1632922610000|2021-09-29 13:36:50|728689.6|727689.6|728674.2|727674.2|728689.7|727689.7|728670.7|727670.7|36
1632922620000|2021-09-29 13:37:00|728676.5|727676.5|728618.3|727618.3|728689|727689|728606.2|727606.2|38
1632922630000|2021-09-29 13:37:10|728617.7|727617.7|728609.2|727609.2|728626.8|727626.8|728588.8|727588.8|38
1632922640000|2021-09-29 13:37:20|728612.5|727612.5|728638|727638|728638|727638|728609.5|727609.5|33
1632922650000|2021-09-29 13:37:30|728638.7|727638.7|728676.9|727676.9|728705.7|727705.7|728638.7|727638.7|40
1632922660000|2021-09-29 13:37:40|728666.1|727666.1|728685.2|727685.2|728685.2|727685.2|728644.5|727644.5|40
1632922670000|2021-09-29 13:37:50|728687.3|727687.3|728741.7|727741.7|728744|727744|728684.9|727684.9|35
1632922680000|2021-09-29 13:38:00|728752.2|727752.2|728903.1|727903.1|728935.1|727935.1|728748.1|727748.1|36
1632922690000|2021-09-29 13:38:10|728915.4|727915.4|728933.2|727933.2|728943.5|727943.5|728897.4|727897.4|37
1632922700000|2021-09-29 13:38:20|728930|727930|729623.1|727623.1|729749.6|728207.2|728914.7|727623.1|40
1632922710000|2021-09-29 13:38:30|729647.8|727647.8|729150.4|728150.4|729692.4|728157.4|729147.5|727647.8|39
1632922720000|2021-09-29 13:38:40|729163.1|728163.1|729119.1|728119.1|729675.2|728167.5|729083.9|727632.3|40
1632922730000|2021-09-29 13:38:50|729116.1|728116.1|729098.6|728098.6|729610.6|728125.3|729091|727607.9|37
1632922740000|2021-09-29 13:39:00|729106.2|728106.2|729090|728090|729661.4|728169|729063.5|727661.4|39
1632922750000|2021-09-29 13:39:10|729088.6|728088.6|729619|727619|729624|728091.2|729047.6|727556.9|38
1632922760000|2021-09-29 13:39:20|729614.1|727614.1|729150.2|728150.2|729648.7|728156.2|729111.5|727614.1|36
1632922770000|2021-09-29 13:39:30|729144.4|728144.4|729027|728027|729144.4|728144.4|729024.2|728024.2|33
1632922780000|2021-09-29 13:39:40|729026.7|728026.7|728989.4|727989.4|729035|728035|728989.4|727989.4|30
1632922790000|2021-09-29 13:39:50|728989.9|727989.9|728989|727989|728996.3|727996.3|728983.9|727983.9|33
1632922800000|2021-09-29 13:40:00|728986.3|727986.3|728968.7|727968.7|728989.4|727989.4|728956.2|727956.2|38
1632922810000|2021-09-29 13:40:10|728979.4|727979.4|729034.4|728034.4|729039.6|728039.6|728972.4|727972.4|37
1632922820000|2021-09-29 13:40:20|729041|728041|729029.2|728029.2|729051.9|728051.9|729027.9|728027.9|28
1632922830000|2021-09-29 13:40:30|729012.9|728012.9|729006.7|728006.7|729019.7|728019.7|729000.3|728000.3|36
1632922840000|2021-09-29 13:40:40|729004.7|728004.7|728988.9|727988.9|729016.7|728016.7|728988.9|727988.9|33
1632922850000|2021-09-29 13:40:50|728979.8|727979.8|728929.6|727929.6|728979.8|727979.8|728919.6|727919.6|36
1632922860000|2021-09-29 13:41:00|728929.3|727929.3|728972.7|727972.7|729467.5|727998.7|728927.9|727447.6|38
1632922870000|2021-09-29 13:41:10|728972.1|727972.1|729009.2|728009.2|729474.4|728020.1|728881.4|727471.1|37
1632922880000|2021-09-29 13:41:20|729031.2|728031.2|729053.5|728053.5|729550.5|728053.5|728991.3|727547.6|39
1632922890000|2021-09-29 13:41:30|729049.2|728049.2|729066.6|728066.6|729080.5|728080.5|729049.2|728049.2|35
1632922900000|2021-09-29 13:41:40|729067.4|728067.4|729078|728078|729084.7|728084.7|729064|728064|33
1632922910000|2021-09-29 13:41:50|729076.9|728076.9|729078.7|728078.7|729090.4|728090.4|729076.4|728076.4|25
1632922920000|2021-09-29 13:42:00|729076.2|728076.2|729852.2|727852.2|729945.2|728415.2|729062.2|727849.8|40
1632922930000|2021-09-29 13:42:10|729852.8|727852.8|729188.4|728188.4|729853.7|728362.1|729187.8|727704.2|40
1632922940000|2021-09-29 13:42:20|729190|728190|729072.1|728072.1|729191.4|728191.4|729067.7|728067.7|36
1632922950000|2021-09-29 13:42:30|729062.3|728062.3|729091.5|728091.5|729621.3|728141.1|729060.3|727607.2|37
1632922960000|2021-09-29 13:42:40|729092.4|728092.4|729114.9|728114.9|729123.2|728123.2|729080.8|728080.8|35
1632922970000|2021-09-29 13:42:50|729116.1|728116.1|729139.7|728139.7|729141.2|728141.2|729103.7|728103.7|32
1632922980000|2021-09-29 13:43:00|729135.2|728135.2|729142|728142|729152.8|728152.8|729134.1|728134.1|30
1632922990000|2021-09-29 13:43:10|729145.1|728145.1|729049.9|728049.9|729148.1|728148.1|729049.9|728049.9|38
1632923000000|2021-09-29 13:43:20|729054|728054|729047.4|728047.4|729070|728070|729029.7|728029.7|40
1632923010000|2021-09-29 13:43:30|729044|728044|729021.3|728021.3|729044.5|728044.5|729012.5|728012.5|34
1632923020000|2021-09-29 13:43:40|729053.9|728053.9|729061.8|728061.8|729065.9|728065.9|729050.7|728050.7|35
1632923030000|2021-09-29 13:43:50|729060.6|728060.6|729075.4|728075.4|729119.2|728119.2|729059.1|728059.1|37
1632923040000|2021-09-29 13:44:00|729605.3|727605.3|729622.1|727622.1|729622.1|728186.7|729094|727605.3|34
1632923050000|2021-09-29 13:44:10|729118.7|728118.7|729729.1|727729.1|729729.1|728178.8|729109.4|727613.8|39
1632923060000|2021-09-29 13:44:20|729725.2|727725.2|729336.5|728336.5|729833.9|728352.9|729265.9|727720.3|39
1632923070000|2021-09-29 13:44:30|729348.9|728348.9|729252.2|728252.2|729834.1|728348.9|729250.1|727750.9|40
1632923080000|2021-09-29 13:44:40|729250.2|728250.2|729237.3|728237.3|729738.7|728269|729202.6|727716.3|39
1632923090000|2021-09-29 13:44:50|729247.3|728247.3|729266|728266|729780.3|728319|729232.2|727725.6|37
1632923100000|2021-09-29 13:45:00|729264|728264|729394|728394|729875.9|728396.2|729246.8|727755.3|40
1632923110000|2021-09-29 13:45:10|729394.3|728394.3|729895.9|727895.9|729935.8|728411|729372.2|727878.7|40
1632923120000|2021-09-29 13:45:20|729906.7|727906.7|729410.7|728410.7|729950|728411.6|729410.7|727905.2|37
1632923130000|2021-09-29 13:45:30|729417.5|728417.5|729345.4|728345.4|729909.2|728417.5|729340.5|727838.6|38
1632923140000|2021-09-29 13:45:40|729343.6|728343.6|729264.8|728264.8|729857.8|728351.7|729264.8|727771.9|33
1632923150000|2021-09-29 13:45:50|729264.6|728264.6|729946.4|727946.4|729946.4|728391.9|729264.6|727864|35
1632923160000|2021-09-29 13:46:00|729462.1|728462.1|729591.7|728591.7|729976.9|728592.9|729462.1|727964.3|36
1632923170000|2021-09-29 13:46:10|729591.8|728591.8|730064.7|728064.7|730064.7|728614.4|729563|728062.4|37
1632923180000|2021-09-29 13:46:20|729575.2|728575.2|729553|728553|730090.3|728605.8|729553|728061.5|37
1632923190000|2021-09-29 13:46:30|729534.5|728534.5|730112.9|728112.9|730114.2|728566.5|729534.5|728051|35
1632923200000|2021-09-29 13:46:40|730105.9|728105.9|729567.9|728567.9|730105.9|728625.5|729556.7|728054.2|36
1632923210000|2021-09-29 13:46:50|729570.7|728570.7|729613|728613|729613|728613|729570.7|728570.7|39
1632923220000|2021-09-29 13:47:00|729574.7|728574.7|729658.6|728658.6|729662.4|728662.4|729552.8|728552.8|37
1632923230000|2021-09-29 13:47:10|729659.5|728659.5|729717.2|728717.2|730247.9|728763.7|729659.5|728200.5|40
1632923240000|2021-09-29 13:47:20|729716.3|728716.3|729725.5|728725.5|729751.3|728751.3|729716.3|728716.3|37
1632923250000|2021-09-29 13:47:30|729727.2|728727.2|729683.3|728683.3|730255.9|728750.2|729683.3|728214.3|34
1632923260000|2021-09-29 13:47:40|729720.5|728720.5|729716.7|728716.7|729726.6|728726.6|729686.7|728686.7|31
1632923270000|2021-09-29 13:47:50|729717.9|728717.9|729687.9|728687.9|729719.2|728719.2|729666.5|728666.5|33
1632923280000|2021-09-29 13:48:00|729686.4|728686.4|730066.7|728066.7|730170|728714|729621.6|728066.7|36
1632923290000|2021-09-29 13:48:10|730063.6|728063.6|729812.5|727812.5|730063.6|728557.5|729317.9|727812.5|39
1632923300000|2021-09-29 13:48:20|729824.4|727824.4|729305|728305|729841.1|728338.1|729301|727786.8|38
1632923310000|2021-09-29 13:48:30|729304.7|728304.7|729244.7|728244.7|729766.4|728306.4|729233.3|727739.2|38
1632923320000|2021-09-29 13:48:40|729281.9|728281.9|729784.1|727784.1|729811.5|728321.1|729271.8|727784.1|36
1632923330000|2021-09-29 13:48:50|729262.3|728262.3|729214.7|728214.7|729760.8|728271.2|729214.7|727740.2|36
1632923340000|2021-09-29 13:49:00|729214|728214|729168.5|728168.5|729214|728214|729124.2|728124.2|34
1632923350000|2021-09-29 13:49:10|729160.5|728160.5|729105.7|728105.7|729723.6|728195.9|729105.7|727614|38
1632923360000|2021-09-29 13:49:20|729107.5|728107.5|729011.1|728011.1|729558|728109.6|729005.7|727508.5|39
1632923370000|2021-09-29 13:49:30|729014.4|728014.4|728979|727979|729552.8|728098.5|728976.4|727521.9|36
1632923380000|2021-09-29 13:49:40|728978.5|727978.5|728949.8|727949.8|728983.1|727983.1|728949.8|727949.8|35
1632923390000|2021-09-29 13:49:50|728953.4|727953.4|728858|727858|729427.2|727953.4|728858|727427.2|38
1632923400000|2021-09-29 13:50:00|728857.2|727857.2|729484.7|727484.7|729484.7|727966|728856.4|727457.2|39
1632923410000|2021-09-29 13:50:10|729480.6|727480.6|729368.8|727368.8|729483|727982.7|728886.9|727368.8|36
1632923420000|2021-09-29 13:50:20|729387.4|727387.4|728936.6|727936.6|729394.5|727948.5|728875.7|727369.4|38
1632923430000|2021-09-29 13:50:30|728940|727940|729443|727443|729450|727982.8|728899.5|727443|36
1632923440000|2021-09-29 13:50:40|729447.3|727447.3|729457.2|727457.2|729457.2|727997.2|728940.8|727442|40
1632923450000|2021-09-29 13:50:50|729454.9|727454.9|728966.1|727966.1|729473.6|728000.5|728960|727437.1|39
1632923460000|2021-09-29 13:51:00|728953.6|727953.6|728894.3|727894.3|729439.1|727959.1|728877.5|727429.6|38
1632923470000|2021-09-29 13:51:10|728897.9|727897.9|729136.2|728136.2|729588.9|728141.3|728894.9|727588.9|37
1632923480000|2021-09-29 13:51:20|729132|728132|729086.3|728086.3|729626.4|728132|729073.7|727603.7|40
1632923490000|2021-09-29 13:51:30|729086.8|728086.8|729054.7|728054.7|729105.3|728105.3|728965.6|727965.6|39
1632923500000|2021-09-29 13:51:40|729054.9|728054.9|729508.7|727508.7|729513.8|728059.8|729003.5|727496.7|38
1632923510000|2021-09-29 13:51:50|729506.2|727506.2|728990.5|727990.5|729511.5|728012.2|728990.5|727492.6|40
1632923520000|2021-09-29 13:52:00|728993.9|727993.9|728807|727807|729018.8|728018.8|728800.7|727800.7|39
1632923530000|2021-09-29 13:52:10|728807.4|727807.4|728830.8|727830.8|729341.3|727858.3|728796.8|727295.8|35
1632923540000|2021-09-29 13:52:20|728795.1|727795.1|729271|727271|729271|727795.1|728718.7|727233.9|40
1632923550000|2021-09-29 13:52:30|729268.9|727268.9|728692.5|727692.5|729270.6|727714.3|728677.4|727175.8|34
1632923560000|2021-09-29 13:52:40|728700.1|727700.1|728642.9|727642.9|729201.6|727709.6|728628.9|727117.1|39
1632923570000|2021-09-29 13:52:50|729148.2|727148.2|728645.5|727645.5|729177.5|727678|728645.3|727137|38
1632923580000|2021-09-29 13:53:00|728635.4|727635.4|728676.9|727676.9|729188.6|727689.4|728634.6|727160.2|40
1632923590000|2021-09-29 13:53:10|728679.8|727679.8|729221|727221|729231|727743.1|728671.2|727221|38
1632923600000|2021-09-29 13:53:20|729219.6|727219.6|728674.1|727674.1|729219.6|727718.4|728659.7|727171.5|39
1632923610000|2021-09-29 13:53:30|728668.2|727668.2|728668.2|727668.2|729190.6|727683.4|728657.1|727181.8|38
1632923620000|2021-09-29 13:53:40|728667.5|727667.5|728631.4|727631.4|728674.9|727674.9|728631.4|727631.4|39
1632923630000|2021-09-29 13:53:50|728632|727632|728531.5|727531.5|728632|727632|728526.4|727526.4|38
1632923640000|2021-09-29 13:54:00|728538.4|727538.4|728524|727524|729156.9|727704.2|728521.6|727063.7|40
1632923650000|2021-09-29 13:54:10|728519.8|727519.8|728517.7|727517.7|729060.3|727556.8|728511.3|727047.2|37
1632923660000|2021-09-29 13:54:20|728517.6|727517.6|729160.8|727160.8|729167.1|727662.7|728517.6|727121|40
1632923670000|2021-09-29 13:54:30|728659.5|727659.5|728737.7|727737.7|729204.3|727737.7|728659.5|727200.8|39
1632923680000|2021-09-29 13:54:40|728711.1|727711.1|728678.4|727678.4|729196.3|727767.4|728648.8|727158.4|40
1632923690000|2021-09-29 13:54:50|728678.9|727678.9|728580.6|727580.6|729151.9|727678.9|728561.5|727145.6|39
1632923700000|2021-09-29 13:55:00|728569.3|727569.3|729166.5|727166.5|729205.6|727681|728558.5|727062.4|40
1632923710000|2021-09-29 13:55:10|728647.8|727647.8|729192.3|727192.3|729194.7|727675.9|728647.8|727133.5|39
1632923720000|2021-09-29 13:55:20|728699|727699|728685.6|727685.6|729201.1|727713.1|728667.8|727164.5|40
1632923730000|2021-09-29 13:55:30|728688|727688|728609.8|727609.8|729147.4|727688|728565.6|727068.7|36
1632923740000|2021-09-29 13:55:40|728603.7|727603.7|728568.8|727568.8|729093|727645.8|728555.5|727093|39
1632923750000|2021-09-29 13:55:50|728571.7|727571.7|728559.8|727559.8|728574.1|727574.1|728540.2|727540.2|37
1632923760000|2021-09-29 13:56:00|728576.1|727576.1|728571.2|727571.2|728580|727580|728555.9|727555.9|39
1632923770000|2021-09-29 13:56:10|728572.3|727572.3|728532.8|727532.8|728572.3|727572.3|728502.1|727502.1|39
1632923780000|2021-09-29 13:56:20|728531.5|727531.5|728657.3|727657.3|728657.3|727657.3|728531.5|727531.5|39
1632923790000|2021-09-29 13:56:30|728660.6|727660.6|728685.3|727685.3|728724.6|727724.6|728630.5|727630.5|39
1632923800000|2021-09-29 13:56:40|728685.4|727685.4|728581.4|727581.4|728706.7|727706.7|728581.4|727581.4|35
1632923810000|2021-09-29 13:56:50|728601.4|727601.4|728601.2|727601.2|728618.8|727618.8|728592.6|727592.6|37
1632923820000|2021-09-29 13:57:00|728601.3|727601.3|728634.9|727634.9|728643.8|727643.8|728601.3|727601.3|34
1632923830000|2021-09-29 13:57:10|728637.5|727637.5|728669.8|727669.8|728697.8|727697.8|728626.2|727626.2|38
1632923840000|2021-09-29 13:57:20|728670.4|727670.4|728577.9|727577.9|728672.8|727672.8|728571.5|727571.5|34
1632923850000|2021-09-29 13:57:30|728573.7|727573.7|728487.5|727487.5|728579.7|727579.7|728486|727486|30
1632923860000|2021-09-29 13:57:40|728492.8|727492.8|728489.4|727489.4|728509.8|727509.8|728480.1|727480.1|35
1632923870000|2021-09-29 13:57:50|728490.6|727490.6|728466.7|727466.7|728498.9|727498.9|728466.7|727466.7|33
1632923880000|2021-09-29 13:58:00|728469.3|727469.3|728502.1|727502.1|728512|727512|728466.5|727466.5|36
1632923890000|2021-09-29 13:58:10|728512.5|727512.5|728593|727593|728605|727605|728512.5|727512.5|34
1632923900000|2021-09-29 13:58:20|728586.2|727586.2|728503.5|727503.5|728602.7|727602.7|728479.3|727479.3|36
1632923910000|2021-09-29 13:58:30|728510.3|727510.3|728597.2|727597.2|729029.2|727603.1|728502.7|727029.2|34
1632923920000|2021-09-29 13:58:40|728593.8|727593.8|728676.4|727676.4|728676.4|727676.4|728588.1|727588.1|33
1632923930000|2021-09-29 13:58:50|728662.5|727662.5|728705|727705|729192|727709.7|728662.5|727192|32
1632923940000|2021-09-29 13:59:00|728709.1|727709.1|728737.3|727737.3|729235.7|727753.2|728657.8|727180.9|40
1632923950000|2021-09-29 13:59:10|728739.7|727739.7|728769.2|727769.2|729255.2|727781.2|728739.7|727255.2|37
1632923960000|2021-09-29 13:59:20|728764.3|727764.3|728763.3|727763.3|728778.6|727778.6|728763.3|727763.3|29
1632923970000|2021-09-29 13:59:30|728762.8|727762.8|728741|727741|728772.1|727772.1|728741|727741|29
1632923980000|2021-09-29 13:59:40|728741.2|727741.2|728720.5|727720.5|729275.5|727741.2|728720.5|727242|36
1632923990000|2021-09-29 13:59:50|728727.5|727727.5|729301.6|727301.6|729319.1|727734.2|728724.1|727231.3|32
1632924000000|2021-09-29 14:00:00|729295.9|727295.9|729227.3|727227.3|729301.2|727774.5|728753|727169.9|36
1632924010000|2021-09-29 14:00:10|729215.5|727215.5|728729.2|727729.2|729226.8|727735.8|728716.6|727215.5|31
1632924020000|2021-09-29 14:00:20|728726.9|727726.9|728566.1|727566.1|729166.2|727726.9|728566.1|727060.5|39
1632924030000|2021-09-29 14:00:30|728549.7|727549.7|728853.3|726853.3|729024.2|727549.7|728391.6|726838.5|39
1632924040000|2021-09-29 14:00:40|728839.1|726839.1|728887.2|726887.2|728891|727412.8|728337.9|726839.1|39
1632924050000|2021-09-29 14:00:50|728399|727399|728402.7|727402.7|728918.4|727421.9|728383.7|726900.7|40
1632924060000|2021-09-29 14:01:00|728402.6|727402.6|728430.8|727430.8|728909|727432.3|728384.5|726869.8|37
1632924070000|2021-09-29 14:01:10|728460.9|727460.9|728495|727495|729013.3|727530.4|728460.9|727013.3|40
1632924080000|2021-09-29 14:01:20|728502.8|727502.8|728510.2|727510.2|728526.3|727526.3|728488.4|727488.4|33
1632924090000|2021-09-29 14:01:30|728524.4|727524.4|729191.1|727191.1|729203.4|727710.8|728515.4|727084.5|38
1632924100000|2021-09-29 14:01:40|729183|727183|728668.3|727668.3|729248|727709.4|728666.3|727174.3|36
1632924110000|2021-09-29 14:01:50|728670.3|727670.3|728654.4|727654.4|729169.1|727696.2|728654.4|727155|31
1632924120000|2021-09-29 14:02:00|728658.1|727658.1|728607|727607|729142.7|727662.4|728576.6|727142.7|37
1632924130000|2021-09-29 14:02:10|729104.4|727104.4|728630|727630|729130.8|727636|728562.9|727079.3|34
1632924140000|2021-09-29 14:02:20|728637.6|727637.6|728585|727585|729130.1|727638.1|728564|727080.7|37
1632924150000|2021-09-29 14:02:30|728587.2|727587.2|728541.5|727541.5|728587.2|727587.2|728519.7|727519.7|31
1632924160000|2021-09-29 14:02:40|728537|727537|728711.2|727711.2|728711.2|727711.2|728537|727537|32
1632924170000|2021-09-29 14:02:50|728708.2|727708.2|729237.3|727237.3|729241.9|727759.5|728705.8|727216.8|40
1632924180000|2021-09-29 14:03:00|729238.9|727238.9|728677.9|727677.9|729253.5|727718.1|728675.1|727174.7|38
1632924190000|2021-09-29 14:03:10|728685.3|727685.3|728780.3|727780.3|729268.2|727780.3|728685.3|727194.1|37
1632924200000|2021-09-29 14:03:20|728781.9|727781.9|728732.3|727732.3|729265.8|727797.3|728732.3|727242.6|36
1632924210000|2021-09-29 14:03:30|728735|727735|728706|727706|729241.3|727741.2|728668|727178|35
1632924220000|2021-09-29 14:03:40|728708.1|727708.1|728712.3|727712.3|729193.9|727713.3|728664.9|727191.9|38
1632924230000|2021-09-29 14:03:50|729239.8|727239.8|728686.9|727686.9|729276.3|727760.9|728686.9|727239.8|39
1632924240000|2021-09-29 14:04:00|728682.7|727682.7|728606|727606|729241|727743.7|728604.2|727235.2|38
1632924250000|2021-09-29 14:04:10|728613.4|727613.4|728628.5|727628.5|728647.7|727647.7|728604.8|727604.8|39
1632924260000|2021-09-29 14:04:20|728623.2|727623.2|728700.2|727700.2|728706.9|727706.9|728612.9|727612.9|38
1632924270000|2021-09-29 14:04:30|728707.6|727707.6|728716.3|727716.3|728721.1|727721.1|728665.8|727665.8|34
1632924280000|2021-09-29 14:04:40|728714|727714|728741.6|727741.6|728756.3|727756.3|728714|727714|33
1632924290000|2021-09-29 14:04:50|728742|727742|728773.9|727773.9|728810.5|727810.5|728742|727742|35
1632924300000|2021-09-29 14:05:00|728782|727782|728773.7|727773.7|728803.4|727803.4|728751.3|727751.3|39
1632924310000|2021-09-29 14:05:10|728775.7|727775.7|728881.6|727881.6|728881.6|727881.6|728774.5|727774.5|39
1632924320000|2021-09-29 14:05:20|728894.9|727894.9|728821|727821|729307.9|727914.5|728794.7|727307.9|38
1632924330000|2021-09-29 14:05:30|728819.4|727819.4|728809.9|727809.9|729268.3|727819.4|728757.8|727268.3|40
1632924340000|2021-09-29 14:05:40|728808.2|727808.2|728829.9|727829.9|728845|727845|728808.2|727808.2|37
1632924350000|2021-09-29 14:05:50|728829.4|727829.4|728795.1|727795.1|728829.9|727829.9|728784.9|727784.9|38
1632924360000|2021-09-29 14:06:00|728790.6|727790.6|728739.8|727739.8|728829.4|727829.4|728732|727732|40
1632924370000|2021-09-29 14:06:10|728741.9|727741.9|728687|727687|728767.5|727767.5|728684|727684|40
1632924380000|2021-09-29 14:06:20|728686.5|727686.5|728777.5|727777.5|728789.2|727789.2|728685.9|727685.9|39
1632924390000|2021-09-29 14:06:30|728783.1|727783.1|728698.4|727698.4|728802.2|727802.2|728693.1|727693.1|38
1632924400000|2021-09-29 14:06:40|728694.4|727694.4|728620.2|727620.2|728731.4|727731.4|728620.2|727620.2|40
1632924410000|2021-09-29 14:06:50|728620.4|727620.4|728640.7|727640.7|729133.8|727688.2|728600.4|727125.7|40
1632924420000|2021-09-29 14:07:00|728636.4|727636.4|728650.5|727650.5|729223|727719.2|728636.4|727165.4|40
1632924430000|2021-09-29 14:07:10|728643.8|727643.8|728706.6|727706.6|729223|727717.8|728643.8|727158.2|39
1632924440000|2021-09-29 14:07:20|728706.2|727706.2|728743.2|727743.2|729210|727763.4|728690|727207.5|39
1632924450000|2021-09-29 14:07:30|728742.3|727742.3|728693.1|727693.1|729189.4|727744.7|728684.4|727189.4|39
1632924460000|2021-09-29 14:07:40|728691.3|727691.3|728688.3|727688.3|729188.3|727697.5|728685.6|727188.3|36
1632924470000|2021-09-29 14:07:50|728705.9|727705.9|728732|727732|729191|727736|728690.3|727189|40
1632924480000|2021-09-29 14:08:00|728729|727729|728721.3|727721.3|728736.1|727736.1|728700|727700|38
1632924490000|2021-09-29 14:08:10|728722.9|727722.9|728677.7|727677.7|728737.1|727737.1|728677.5|727677.5|35
1632924500000|2021-09-29 14:08:20|728676.7|727676.7|728547|727547|729068.9|727687.2|728541|727068.9|33
1632924510000|2021-09-29 14:08:30|728543.7|727543.7|728576|727576|728576|727576|728534.2|727534.2|34
1632924520000|2021-09-29 14:08:40|728551.8|727551.8|728601|727601|728604.9|727604.9|728550.2|727550.2|34
1632924530000|2021-09-29 14:08:50|728602.3|727602.3|728707.9|727707.9|729209.3|727719.4|728602.3|727131.6|39
1632924540000|2021-09-29 14:09:00|728708|727708|728677.4|727677.4|729207.9|727712.9|728661.5|727175|39
1632924550000|2021-09-29 14:09:10|728677|727677|728721.6|727721.6|728721.6|727721.6|728674.9|727674.9|39
1632924560000|2021-09-29 14:09:20|728720|727720|728719.5|727719.5|728732.4|727732.4|728685.3|727685.3|37
1632924570000|2021-09-29 14:09:30|728723.1|727723.1|729120.7|727120.7|729150.5|727723.1|728611.9|727120.7|36
1632924580000|2021-09-29 14:09:40|729119.2|727119.2|728610.5|727610.5|729125.9|727616.6|728608.6|727110.7|38
1632924590000|2021-09-29 14:09:50|728611.2|727611.2|728620.9|727620.9|729146.3|727644.3|728566.5|727073.2|39
1632924600000|2021-09-29 14:10:00|728617.8|727617.8|728664.5|727664.5|729186.3|727687.6|728617.8|727132.7|40
1632924610000|2021-09-29 14:10:10|728664.8|727664.8|728650.6|727650.6|729163.3|727666.1|728641.6|727145.5|36
1632924620000|2021-09-29 14:10:20|728648.3|727648.3|728756.8|727756.8|729226.7|727766.1|728648.3|727208|35
1632924630000|2021-09-29 14:10:30|729271|727271|728759.1|727759.1|729271|727761.2|728738.4|727271|37
1632924640000|2021-09-29 14:10:40|728757.3|727757.3|728740.7|727740.7|729292.7|727787.5|728740.7|727263.3|34
1632924650000|2021-09-29 14:10:50|728741.1|727741.1|728800.3|727800.3|729312.2|727819.1|728731.5|727260.5|34
1632924660000|2021-09-29 14:11:00|728797.6|727797.6|728878.7|727878.7|729381.4|727880.9|728795.7|727330|40
1632924670000|2021-09-29 14:11:10|728886.5|727886.5|728891.5|727891.5|729404.4|727929.3|728881.8|727404.4|37
1632924680000|2021-09-29 14:11:20|728886.4|727886.4|728915|727915|729447.4|727953|728886.4|727406.7|36
1632924690000|2021-09-29 14:11:30|728914.3|727914.3|729304.5|727304.5|729307|727920.7|728780|727304.2|29
1632924700000|2021-09-29 14:11:40|729305.3|727305.3|728698.2|727698.2|729305.5|727777.9|728693.2|727213.9|37
1632924710000|2021-09-29 14:11:50|728715.3|727715.3|728780.9|727780.9|729292.3|727781.9|728715.3|727236.3|32
1632924720000|2021-09-29 14:12:00|728782.5|727782.5|728780.3|727780.3|729280.7|727782.5|728763.5|727263.2|35
1632924730000|2021-09-29 14:12:10|728766.6|727766.6|728734.4|727734.4|729273|727784.2|728727.5|727263.6|34
1632924740000|2021-09-29 14:12:20|728738.1|727738.1|728688.8|727688.8|729240.3|727745.3|728677.4|727199.2|31
1632924750000|2021-09-29 14:12:30|728697.8|727697.8|728724.5|727724.5|729239.5|727752.3|728693.3|727213.1|41
1632924760000|2021-09-29 14:12:40|728725.9|727725.9|728754.7|727754.7|728763.2|727763.2|728715.7|727715.7|33
1632924770000|2021-09-29 14:12:50|728757.1|727757.1|728746.8|727746.8|728803.8|727803.8|728739.2|727739.2|40
1632924780000|2021-09-29 14:13:00|728747|727747|728777.7|727777.7|728790|727790|728747|727747|37
1632924790000|2021-09-29 14:13:10|728775.5|727775.5|728756.9|727756.9|728779.2|727779.2|728749|727749|37
1632924800000|2021-09-29 14:13:20|728758.9|727758.9|728763.3|727763.3|729280.4|727778.9|728744.6|727269.6|31
1632924810000|2021-09-29 14:13:30|728775.2|727775.2|728787.1|727787.1|728820.6|727820.6|728760.2|727760.2|40
1632924820000|2021-09-29 14:13:40|728783.7|727783.7|728808.4|727808.4|728809.6|727809.6|728773|727773|38
1632924830000|2021-09-29 14:13:50|728797.3|727797.3|728779.4|727779.4|729297.9|727802.4|728778.1|727297.9|36
1632924840000|2021-09-29 14:14:00|728766.4|727766.4|728943.2|727943.2|728959.5|727959.5|728756.3|727756.3|39
1632924850000|2021-09-29 14:14:10|728943.7|727943.7|728883.5|727883.5|728970.6|727970.6|728883.5|727883.5|38
1632924860000|2021-09-29 14:14:20|728869.6|727869.6|728869.5|727869.5|728899.5|727899.5|728864.4|727864.4|36
1632924870000|2021-09-29 14:14:30|728883.6|727883.6|728806.3|727806.3|728895.3|727895.3|728806.3|727806.3|36
1632924880000|2021-09-29 14:14:40|728813.1|727813.1|728780.9|727780.9|728813.1|727813.1|728741.6|727741.6|40
1632924890000|2021-09-29 14:14:50|728781.7|727781.7|728786.7|727786.7|728798.5|727798.5|728733.8|727733.8|40
1632924900000|2021-09-29 14:15:00|728772.6|727772.6|728749.9|727749.9|728783.1|727783.1|728744.6|727744.6|37
1632924910000|2021-09-29 14:15:10|728749.8|727749.8|728750.2|727750.2|728761.8|727761.8|728700.1|727700.1|38
1632924920000|2021-09-29 14:15:20|728737.9|727737.9|728699.5|727699.5|728749.2|727749.2|728677.7|727677.7|37
1632924930000|2021-09-29 14:15:30|728704|727704|728653.9|727653.9|729227.1|727722.9|728625.8|727203.6|38
1632924940000|2021-09-29 14:15:40|728648.7|727648.7|728760.2|727760.2|728760.2|727760.2|728637|727637|38
1632924950000|2021-09-29 14:15:50|728752.6|727752.6|728668.3|727668.3|728757.1|727757.1|728666.9|727666.9|40
1632924960000|2021-09-29 14:16:00|728664.8|727664.8|728721.9|727721.9|728731.4|727731.4|728664.8|727664.8|38
1632924970000|2021-09-29 14:16:10|728724.3|727724.3|728853.8|727853.8|728853.8|727853.8|728720.7|727720.7|38
1632924980000|2021-09-29 14:16:20|728852|727852|728883.7|727883.7|728900.5|727900.5|728834.2|727834.2|40
1632924990000|2021-09-29 14:16:30|728883.4|727883.4|728951.8|727951.8|728951.8|727951.8|728879.1|727879.1|38
1632925000000|2021-09-29 14:16:40|728945.3|727945.3|728939.4|727939.4|728959.3|727959.3|728906.2|727906.2|37
1632925010000|2021-09-29 14:16:50|728935.6|727935.6|728891.1|727891.1|729407|727942.4|728886|727379|39
1632925020000|2021-09-29 14:17:00|728889.6|727889.6|728828.5|727828.5|728890.7|727890.7|728785.5|727785.5|38
1632925030000|2021-09-29 14:17:10|728825.5|727825.5|728812.3|727812.3|728835.5|727835.5|728768.5|727768.5|39
1632925040000|2021-09-29 14:17:20|728808.4|727808.4|728870.3|727870.3|728870.3|727870.3|728790|727790|38
1632925050000|2021-09-29 14:17:30|728855.7|727855.7|728853.6|727853.6|728877|727877|728842.7|727842.7|38
1632925060000|2021-09-29 14:17:40|728861.1|727861.1|728895.6|727895.6|728950|727950|728861.1|727861.1|38
1632925070000|2021-09-29 14:17:50|728891.1|727891.1|728866.4|727866.4|728895.1|727895.1|728849.5|727849.5|37
1632925080000|2021-09-29 14:18:00|728864.5|727864.5|728884.5|727884.5|728903.4|727903.4|728860.3|727860.3|33
1632925090000|2021-09-29 14:18:10|728886.2|727886.2|728873.4|727873.4|728924.8|727924.8|728847.6|727847.6|35
1632925100000|2021-09-29 14:18:20|728874|727874|728748.2|727748.2|728874|727874|728737.5|727737.5|35
1632925110000|2021-09-29 14:18:30|728744|727744|728738.5|727738.5|728761.6|727761.6|728700.2|727700.2|36
1632925120000|2021-09-29 14:18:40|728739|727739|728723.5|727723.5|728766.9|727766.9|728721.4|727721.4|39
1632925130000|2021-09-29 14:18:50|728721.4|727721.4|728729.1|727729.1|728729.1|727729.1|728673.7|727673.7|38
1632925140000|2021-09-29 14:19:00|728743|727743|728773.9|727773.9|728787.2|727787.2|728711.3|727711.3|40
1632925150000|2021-09-29 14:19:10|728772.6|727772.6|728808.3|727808.3|728857.3|727857.3|728756.2|727756.2|37
1632925160000|2021-09-29 14:19:20|728799.2|727799.2|728824.4|727824.4|728847|727847|728798.3|727798.3|37
1632925170000|2021-09-29 14:19:30|728805.6|727805.6|728681.3|727681.3|728817.5|727817.5|728679.9|727679.9|31
1632925180000|2021-09-29 14:19:40|728674.9|727674.9|728666.1|727666.1|728689.6|727689.6|728665.7|727665.7|29
1632925190000|2021-09-29 14:19:50|728668.9|727668.9|728639.6|727639.6|728672.5|727672.5|728623.1|727623.1|35
1632925200000|2021-09-29 14:20:00|728637|727637|728492.7|727492.7|729010.9|727642.3|728492.3|726997.6|39
1632925210000|2021-09-29 14:20:10|728486|727486|728514|727514|728540.9|727540.9|728475.9|727475.9|40
1632925220000|2021-09-29 14:20:20|728512.8|727512.8|728553.9|727553.9|729054.8|727558.6|728460.1|727039|38
1632925230000|2021-09-29 14:20:30|728554|727554|728622.4|727622.4|729094.4|727623.2|728554|727059.8|39
1632925240000|2021-09-29 14:20:40|728625.7|727625.7|728542.9|727542.9|729105.9|727650.5|728542.9|727088.2|35
1632925250000|2021-09-29 14:20:50|728541.7|727541.7|728921.6|726921.6|728926|727550.8|728433.6|726919.9|36
1632925260000|2021-09-29 14:21:00|728923.7|726923.7|728483.8|727483.8|728932.2|727483.8|728440|726920.3|35
1632925270000|2021-09-29 14:21:10|728467.6|727467.6|728514.9|727514.9|729032.7|727517.8|728464|726989.8|39
1632925280000|2021-09-29 14:21:20|728533.4|727533.4|728547.5|727547.5|729031.5|727559.8|728524.9|727023|37
1632925290000|2021-09-29 14:21:30|728555.9|727555.9|729006.2|727006.2|729037.8|727555.9|728465|726982.8|34
1632925300000|2021-09-29 14:21:40|729011|727011|728551.2|727551.2|729058.8|727558.9|728496.2|727011|40
1632925310000|2021-09-29 14:21:50|728553.1|727553.1|729000|727000|729003.6|727558.7|728470.6|726992.6|32
1632925320000|2021-09-29 14:22:00|728996.7|726996.7|729004|727004|729026.9|727521.6|728483.4|726972.1|36
1632925330000|2021-09-29 14:22:10|729021.7|727021.7|729042.8|727042.8|729042.8|727534.2|728534.2|727018.3|29
1632925340000|2021-09-29 14:22:20|729041.3|727041.3|728999.7|726999.7|729043.6|727043.6|728995|726995|27
1632925350000|2021-09-29 14:22:30|728999.3|726999.3|728962.5|726962.5|729003|727473.8|728467.7|726950|30
1632925360000|2021-09-29 14:22:40|728964.4|726964.4|728936|726936|728968|727460.7|728438|726931.3|32
1632925370000|2021-09-29 14:22:50|728936.6|726936.6|728430.2|727430.2|728940.1|727439.2|728398.4|726896.2|32
1632925380000|2021-09-29 14:23:00|728420.2|727420.2|728473.1|727473.1|728979.7|727491.7|728420.2|726970.4|38
1632925390000|2021-09-29 14:23:10|728980.6|726980.6|728557.3|727557.3|729041.8|727557.3|728477.9|726980.6|39
1632925400000|2021-09-29 14:23:20|729045.7|727045.7|728646.5|727646.5|729140.7|727663.5|728552.7|727045.7|39
1632925410000|2021-09-29 14:23:30|728651.1|727651.1|728726.1|727726.1|729214.4|727739.8|728606.6|727137|39
1632925420000|2021-09-29 14:23:40|728727.3|727727.3|729202.5|727202.5|729232.6|727727.3|728726.6|727198.1|33
1632925430000|2021-09-29 14:23:50|729201.7|727201.7|729142.8|727142.8|729208.9|727657.2|728615.3|727124|33
1632925440000|2021-09-29 14:24:00|729158.2|727158.2|728679.7|727679.7|729158.2|727679.7|728635.3|727158.2|34
1632925450000|2021-09-29 14:24:10|728675.8|727675.8|728738.8|727738.8|728741.7|727741.7|728673.3|727673.3|33
1632925460000|2021-09-29 14:24:20|728741.3|727741.3|728805.8|727805.8|728809.5|727809.5|728738.3|727738.3|30
1632925470000|2021-09-29 14:24:30|728806.9|727806.9|728811.1|727811.1|728818.1|727818.1|728788.5|727788.5|33
1632925480000|2021-09-29 14:24:40|728811.9|727811.9|729285.7|727285.7|729289.8|727811.9|728756.8|727269.4|23
1632925490000|2021-09-29 14:24:50|729285.6|727285.6|728834.4|727834.4|729305.1|727844.3|728830.6|727285.6|34
1632925500000|2021-09-29 14:25:00|728832.1|727832.1|728848.8|727848.8|728865.1|727865.1|728832.1|727832.1|29
1632925510000|2021-09-29 14:25:10|728848.4|727848.4|728914.8|727914.8|728921.4|727921.4|728843.1|727843.1|35
1632925520000|2021-09-29 14:25:20|728915.8|727915.8|728895.8|727895.8|728931|727931|728895.8|727895.8|33
1632925530000|2021-09-29 14:25:30|728896.9|727896.9|728846.7|727846.7|728930.4|727930.4|728833.3|727833.3|36
1632925540000|2021-09-29 14:25:40|728843.6|727843.6|728745.7|727745.7|728843.6|727843.6|728741.9|727741.9|32
1632925550000|2021-09-29 14:25:50|728750.3|727750.3|728743|727743|728758.2|727758.2|728743|727743|31
1632925560000|2021-09-29 14:26:00|728739.8|727739.8|728728.1|727728.1|728745.8|727745.8|728722.5|727722.5|34
1632925570000|2021-09-29 14:26:10|728727.4|727727.4|728696|727696|728773.9|727773.9|728691.8|727691.8|33
1632925580000|2021-09-29 14:26:20|728694.9|727694.9|728642.6|727642.6|728707|727707|728616.2|727616.2|38
1632925590000|2021-09-29 14:26:30|728642.7|727642.7|728775|727775|728789.3|727789.3|728610.2|727610.2|30
1632925600000|2021-09-29 14:26:40|728770.9|727770.9|728769.7|727769.7|729273.9|727780.9|728765.8|727273.9|30
1632925610000|2021-09-29 14:26:50|728770.6|727770.6|728729|727729|728770.9|727770.9|728729|727729|29
1632925620000|2021-09-29 14:27:00|728712.5|727712.5|728631.5|727631.5|728712.5|727712.5|728615.1|727615.1|39
1632925630000|2021-09-29 14:27:10|728630.5|727630.5|728615.3|727615.3|728632.3|727632.3|728588.5|727588.5|34
1632925640000|2021-09-29 14:27:20|728617|727617|728662.8|727662.8|728676.2|727676.2|728615.5|727615.5|25
1632925650000|2021-09-29 14:27:30|728663.5|727663.5|728752|727752|728766.5|727766.5|728661.5|727661.5|27
1632925660000|2021-09-29 14:27:40|728759.7|727759.7|728837.5|727837.5|728837.5|727837.5|728720.6|727720.6|27
1632925670000|2021-09-29 14:27:50|728826.5|727826.5|728926.6|727926.6|728926.6|727926.6|728826.5|727826.5|31
1632925680000|2021-09-29 14:28:00|728926.5|727926.5|728929.2|727929.2|729436.9|727944.5|728919.4|727425.3|40
1632925690000|2021-09-29 14:28:10|728928|727928|729371.9|727371.9|729386.3|727928|728885.9|727368.6|36
1632925700000|2021-09-29 14:28:20|729370|727370|729276.7|727276.7|729385.8|727385.8|729272.1|727272.1|38
1632925710000|2021-09-29 14:28:30|729281.1|727281.1|729240.6|727240.6|729294.9|727294.9|729224.5|727224.5|38
1632925720000|2021-09-29 14:28:40|729226.6|727226.6|729247.6|727247.6|729305.3|727305.3|729226.6|727226.6|39
1632925730000|2021-09-29 14:28:50|729242.9|727242.9|729276.9|727276.9|729287.4|727287.4|729241.6|727241.6|29
1632925740000|2021-09-29 14:29:00|729273.4|727273.4|729293.9|727293.9|729332.2|727332.2|729263.6|727263.6|34
1632925750000|2021-09-29 14:29:10|729293.7|727293.7|729384|727384|729398|727844|728844|727278.1|28
1632925760000|2021-09-29 14:29:20|729383.1|727383.1|729388.4|727388.4|729405.7|727405.7|729383.1|727383.1|22
1632925770000|2021-09-29 14:29:30|729388.7|727388.7|729433.8|727433.8|729439|727439|729388.7|727388.7|27
1632925780000|2021-09-29 14:29:40|729431.6|727431.6|729485.2|727485.2|729503.2|727503.2|729431.6|727431.6|34
1632925790000|2021-09-29 14:29:50|729488.7|727488.7|729468.2|727468.2|729502.8|727502.8|729446|727446|35
1632925800000|2021-09-29 14:30:00|729491.8|727491.8|729603.9|727603.9|729622.4|727622.4|729470.5|727470.5|38
1632925810000|2021-09-29 14:30:10|729614.9|727614.9|729213.1|728213.1|729656.7|728217.7|729175.5|727592.1|33
1632925820000|2021-09-29 14:30:20|729214.3|728214.3|729233.7|728233.7|729240.4|728240.4|729214.3|728214.3|36
1632925830000|2021-09-29 14:30:30|729237.7|728237.7|729650|727650|729741.7|728237.7|729164.3|727649.7|35
1632925840000|2021-09-29 14:30:40|729654.3|727654.3|729625.2|727625.2|729657.8|728153|729153|727615.5|32
1632925850000|2021-09-29 14:30:50|729109.8|728109.8|729590.7|727590.7|729592.1|728109.8|729073.3|727574.5|28
1632925860000|2021-09-29 14:31:00|729590.4|727590.4|729729|727729|729739.5|728249.5|729126.5|727590.4|38
1632925870000|2021-09-29 14:31:10|729711.8|727711.8|729367.2|728367.2|729876|728367.2|729265.2|727711.8|35
1632925880000|2021-09-29 14:31:20|729367.8|728367.8|729381.5|728381.5|729381.5|728381.5|729355.5|728355.5|28
1632925890000|2021-09-29 14:31:30|729891|727891|729445.5|728445.5|729940.3|728453.7|729430.5|727891|26
1632925900000|2021-09-29 14:31:40|729445|728445|729410.6|728410.6|729463.3|728463.3|729403.8|728403.8|37
1632925910000|2021-09-29 14:31:50|729408.2|728408.2|729337.9|728337.9|729864.1|728417.9|729337.9|727840|37
1632925920000|2021-09-29 14:32:00|729340.5|728340.5|729802.7|727802.7|729825.6|728351.4|729276.4|727777.4|35
1632925930000|2021-09-29 14:32:10|729804.2|727804.2|729251.6|728251.6|729804.2|728302.1|729244.5|727786|39
1632925940000|2021-09-29 14:32:20|729252|728252|729314|728314|729809.9|728321.7|729226.1|727723.6|39
1632925950000|2021-09-29 14:32:30|729305.7|728305.7|729286.8|728286.8|729316.8|728316.8|729283.9|728283.9|37
1632925960000|2021-09-29 14:32:40|729286.9|728286.9|729295.8|728295.8|729306.2|728306.2|729285.4|728285.4|35
1632925970000|2021-09-29 14:32:50|729295.3|728295.3|729289.5|728289.5|729310.5|728310.5|729282|728282|36
1632925980000|2021-09-29 14:33:00|729289.6|728289.6|729382.2|728382.2|729386.7|728386.7|729289.6|728289.6|36
1632925990000|2021-09-29 14:33:10|729383.4|728383.4|729373.1|728373.1|729399.5|728399.5|729358.8|728358.8|36
1632926000000|2021-09-29 14:33:20|729372.1|728372.1|729381.9|728381.9|729425|728425|729370.8|728370.8|39
1632926010000|2021-09-29 14:33:30|729382.7|728382.7|729496.7|728496.7|729498.8|728498.8|729382.1|728382.1|34
1632926020000|2021-09-29 14:33:40|729497.3|728497.3|729497.7|728497.7|729519.9|728519.9|729484.8|728484.8|34
1632926030000|2021-09-29 14:33:50|729497.9|728497.9|729491.8|728491.8|729497.9|728497.9|729490.3|728490.3|26
1632926040000|2021-09-29 14:34:00|729492.4|728492.4|729441.8|728441.8|729493.6|728493.6|729429.5|728429.5|38
1632926050000|2021-09-29 14:34:10|729440.2|728440.2|729433.4|728433.4|729460.3|728460.3|729420|728420|38
1632926060000|2021-09-29 14:34:20|729445|728445|729367.7|728367.7|729445|728445|729367.7|728367.7|36
1632926070000|2021-09-29 14:34:30|729364.2|728364.2|729327.1|728327.1|729366.8|728366.8|729316.6|728316.6|35
1632926080000|2021-09-29 14:34:40|729326.6|728326.6|729399.2|728399.2|729409.6|728409.6|729326.6|728326.6|37
1632926090000|2021-09-29 14:34:50|729399.4|728399.4|729360.9|728360.9|729416.2|728416.2|729355.9|728355.9|39
1632926100000|2021-09-29 14:35:00|729357.5|728357.5|729294.4|728294.4|729791.6|728360.1|729198.8|727767.4|39
1632926110000|2021-09-29 14:35:10|729301.8|728301.8|729186.4|728186.4|729315.4|728315.4|729180.2|728180.2|38
1632926120000|2021-09-29 14:35:20|729199.2|728199.2|729169.8|728169.8|729200.3|728200.3|729167.1|728167.1|38
1632926130000|2021-09-29 14:35:30|729165.2|728165.2|729082.3|728082.3|729176.9|728176.9|729026.4|728026.4|39
1632926140000|2021-09-29 14:35:40|729079.4|728079.4|729067.1|728067.1|729092.2|728092.2|729025.5|728025.5|32
1632926150000|2021-09-29 14:35:50|729067.4|728067.4|729057.8|728057.8|729071.2|728071.2|729056.6|728056.6|29
1632926160000|2021-09-29 14:36:00|729059.1|728059.1|729059.5|728059.5|729062.4|728062.4|729046.4|728046.4|29
1632926170000|2021-09-29 14:36:10|729058.7|728058.7|729012.1|728012.1|729062.3|728062.3|729012.1|728012.1|32
1632926180000|2021-09-29 14:36:20|729014.7|728014.7|729024|728024|729027.3|728027.3|729004.2|728004.2|35
1632926190000|2021-09-29 14:36:30|729026.4|728026.4|729096.9|728096.9|729110.6|728110.6|729024.8|728024.8|32
1632926200000|2021-09-29 14:36:40|729095.6|728095.6|729160.9|728160.9|729181.6|728181.6|729090.3|728090.3|35
1632926210000|2021-09-29 14:36:50|729155.5|728155.5|729181.7|728181.7|729188.2|728188.2|729149.4|728149.4|34
1632926220000|2021-09-29 14:37:00|729185.8|728185.8|729259.2|728259.2|729277.1|728277.1|729185.8|728185.8|30
1632926230000|2021-09-29 14:37:10|729252.6|728252.6|729271.8|728271.8|729277|728277|729252.6|728252.6|36
1632926240000|2021-09-29 14:37:20|729275.1|728275.1|729367.2|728367.2|729380.9|728380.9|729275.1|728275.1|26
1632926250000|2021-09-29 14:37:30|729367.8|728367.8|729437.8|728437.8|729440.3|728440.3|729362.2|728362.2|29
1632926260000|2021-09-29 14:37:40|729437|728437|729443.6|728443.6|729445.2|728445.2|729423.6|728423.6|35
1632926270000|2021-09-29 14:37:50|729448.2|728448.2|729426.1|728426.1|729454.7|728454.7|729403.9|728403.9|36
1632926280000|2021-09-29 14:38:00|729426.9|728426.9|729434.6|728434.6|729455|728455|729426.1|728426.1|39
1632926290000|2021-09-29 14:38:10|729447.5|728447.5|729460.6|728460.6|729474.2|728474.2|729421.7|728421.7|37
1632926300000|2021-09-29 14:38:20|729460.9|728460.9|729457.5|728457.5|729473.2|728473.2|729448.2|728448.2|32
1632926310000|2021-09-29 14:38:30|729456.9|728456.9|729444.8|728444.8|729477.1|728477.1|729411.9|728411.9|39
1632926320000|2021-09-29 14:38:40|729443.5|728443.5|729405.6|728405.6|729448|728448|729405.6|728405.6|38
1632926330000|2021-09-29 14:38:50|729405|728405|729355.4|728355.4|729416.1|728416.1|729355.2|728355.2|38
1632926340000|2021-09-29 14:39:00|729356|728356|729434.3|728434.3|729463.4|728463.4|729356|728356|38
1632926350000|2021-09-29 14:39:10|729453|728453|729431|728431|729458.1|728458.1|729418|728418|33
1632926360000|2021-09-29 14:39:20|729432.7|728432.7|729440.5|728440.5|729441.7|728441.7|729402.5|728402.5|36
1632926370000|2021-09-29 14:39:30|729450.7|728450.7|729406.4|728406.4|729479.1|728479.1|729402.3|728402.3|39
1632926380000|2021-09-29 14:39:40|729399.7|728399.7|729410.2|728410.2|729425.7|728425.7|729396.6|728396.6|36
1632926390000|2021-09-29 14:39:50|729407.5|728407.5|729377.9|728377.9|729412.2|728412.2|729350.4|728350.4|34
1632926400000|2021-09-29 14:40:00|729360|728360|729363.1|728363.1|729386.1|728386.1|729347.5|728347.5|40
1632926410000|2021-09-29 14:40:10|729348.1|728348.1|729303.5|728303.5|729361.9|728361.9|729282.4|728282.4|39
1632926420000|2021-09-29 14:40:20|729301|728301|729299.4|728299.4|729314.4|728314.4|729296.9|728296.9|38
1632926430000|2021-09-29 14:40:30|729299.9|728299.9|729250.6|728250.6|729304.2|728304.2|729250.6|728250.6|34
1632926440000|2021-09-29 14:40:40|729257.1|728257.1|729256|728256|729285.1|728285.1|729252|728252|36
1632926450000|2021-09-29 14:40:50|729257.9|728257.9|729195.5|728195.5|729260|728260|729195.5|728195.5|36
1632926460000|2021-09-29 14:41:00|729194.1|728194.1|729290.1|728290.1|729290.3|728290.3|729194.1|728194.1|36
1632926470000|2021-09-29 14:41:10|729282.1|728282.1|729309.2|728309.2|729309.2|728309.2|729279.2|728279.2|36
1632926480000|2021-09-29 14:41:20|729286|728286|729283.2|728283.2|729307.1|728307.1|729275.4|728275.4|35
1632926490000|2021-09-29 14:41:30|729282.4|728282.4|729294.4|728294.4|729298.2|728298.2|729279.8|728279.8|32
1632926500000|2021-09-29 14:41:40|729283.8|728283.8|729274.9|728274.9|729294.3|728294.3|729273.6|728273.6|29
1632926510000|2021-09-29 14:41:50|729255.9|728255.9|729229.8|728229.8|729257.2|728257.2|729186.6|728186.6|33
1632926520000|2021-09-29 14:42:00|729229.3|728229.3|729205.4|728205.4|729233.4|728233.4|729204.7|728204.7|38
1632926530000|2021-09-29 14:42:10|729204.7|728204.7|729180|728180|729221.6|728221.6|729170.4|728170.4|38
1632926540000|2021-09-29 14:42:20|729182.5|728182.5|729227.4|728227.4|729236.7|728236.7|729179.9|728179.9|39
1632926550000|2021-09-29 14:42:30|729220.2|728220.2|729229.9|728229.9|729255.9|728255.9|729209|728209|35
1632926560000|2021-09-29 14:42:40|729231.5|728231.5|729209.7|728209.7|729253.7|728253.7|729199.3|728199.3|33
1632926570000|2021-09-29 14:42:50|729202.5|728202.5|729143.3|728143.3|729214.3|728214.3|729138|728138|34
1632926580000|2021-09-29 14:43:00|729143.6|728143.6|729141.6|728141.6|729149.3|728149.3|729134.9|728134.9|38
1632926590000|2021-09-29 14:43:10|729141.2|728141.2|729130.8|728130.8|729142|728142|729123.3|728123.3|37
1632926600000|2021-09-29 14:43:20|729130|728130|729136.3|728136.3|729142.4|728142.4|729121.2|728121.2|40
1632926610000|2021-09-29 14:43:30|729135|728135|729105.5|728105.5|729148.4|728148.4|729088.8|728088.8|39
1632926620000|2021-09-29 14:43:40|729104.3|728104.3|729118.5|728118.5|729118.5|728118.5|729091|728091|37
1632926630000|2021-09-29 14:43:50|729117.2|728117.2|729133.9|728133.9|729133.9|728133.9|729115.6|728115.6|33
1632926640000|2021-09-29 14:44:00|729124.3|728124.3|729152.9|728152.9|729164|728164|729121|728121|32
1632926650000|2021-09-29 14:44:10|729153.2|728153.2|728987.1|727987.1|729153.2|728153.2|728978|727978|37
1632926660000|2021-09-29 14:44:20|728992.1|727992.1|728965.5|727965.5|728992.1|727992.1|728962.3|727962.3|38
1632926670000|2021-09-29 14:44:30|728965.7|727965.7|728944.1|727944.1|728969.4|727969.4|728934.3|727934.3|33
1632926680000|2021-09-29 14:44:40|728945.2|727945.2|728955.2|727955.2|728960.8|727960.8|728942.4|727942.4|36
1632926690000|2021-09-29 14:44:50|728954.3|727954.3|728938.3|727938.3|728968.7|727968.7|728938.3|727938.3|35
1632926700000|2021-09-29 14:45:00|728941.7|727941.7|728823.4|727823.4|728941.7|727941.7|728820.7|727820.7|34
1632926710000|2021-09-29 14:45:10|728824.4|727824.4|728821.5|727821.5|728825.9|727825.9|728818.3|727818.3|32
1632926720000|2021-09-29 14:45:20|728822.3|727822.3|728922.6|727922.6|728933.5|727933.5|728820.5|727820.5|36
1632926730000|2021-09-29 14:45:30|728923.3|727923.3|728888|727888|728987.5|727987.5|728883.8|727883.8|37
1632926740000|2021-09-29 14:45:40|728888.2|727888.2|728864.3|727864.3|728890|727890|728859|727859|34
1632926750000|2021-09-29 14:45:50|728863|727863|728794.7|727794.7|728883.2|727883.2|728780.9|727780.9|30
1632926760000|2021-09-29 14:46:00|728791|727791|728787.9|727787.9|728797.2|727797.2|728784.3|727784.3|25
1632926770000|2021-09-29 14:46:10|728789.4|727789.4|728778.4|727778.4|728795.3|727795.3|728774.7|727774.7|25
1632926780000|2021-09-29 14:46:20|728778.7|727778.7|728777|727777|728794.8|727794.8|728776.5|727776.5|31
1632926790000|2021-09-29 14:46:30|728785.6|727785.6|728782.3|727782.3|728787.7|727787.7|728765.6|727765.6|35
1632926800000|2021-09-29 14:46:40|728782.2|727782.2|728802.1|727802.1|728807.5|727807.5|728766.4|727766.4|33
1632926810000|2021-09-29 14:46:50|728803.1|727803.1|728757.1|727757.1|728830.8|727830.8|728757.1|727757.1|38
1632926820000|2021-09-29 14:47:00|728765.1|727765.1|728746.5|727746.5|728797.2|727797.2|728725.2|727725.2|40
1632926830000|2021-09-29 14:47:10|728747.6|727747.6|729284.4|727284.4|729284.4|727785.3|728729.8|727284.4|36
1632926840000|2021-09-29 14:47:20|729285.9|727285.9|728772.5|727772.5|729285.9|727780.8|728755.3|727285.9|39
1632926850000|2021-09-29 14:47:30|728783.3|727783.3|729241|727241|729247.7|727790.8|728733.3|727241|33
1632926860000|2021-09-29 14:47:40|729239.2|727239.2|728629.7|727629.7|729252.3|727752.1|728622.2|727138.7|37
1632926870000|2021-09-29 14:47:50|728625|727625|728632.1|727632.1|728640.3|727640.3|728620.7|727620.7|31
1632926880000|2021-09-29 14:48:00|728630.8|727630.8|728670|727670|728670|727670|728628.1|727628.1|35
1632926890000|2021-09-29 14:48:10|728664.9|727664.9|728676.8|727676.8|728676.8|727676.8|728652|727652|31
1632926900000|2021-09-29 14:48:20|728675.9|727675.9|728701.7|727701.7|729217.4|727701.8|728673.5|727171.9|33
1632926910000|2021-09-29 14:48:30|728702.2|727702.2|729160.5|727160.5|729200.4|727710.2|728682.8|727154.4|36
1632926920000|2021-09-29 14:48:40|729154|727154|729144.4|727144.4|729162|727162|729144.4|727144.4|35
1632926930000|2021-09-29 14:48:50|729155.8|727155.8|728639.2|727639.2|729155.8|727639.2|728639.2|727141.7|23
1632926940000|2021-09-29 14:49:00|728652.7|727652.7|728606.3|727606.3|729153.7|727653.6|728592.5|727126.6|37
1632926950000|2021-09-29 14:49:10|728605.4|727605.4|728476.2|727476.2|729104.3|727607.3|728476.2|727047.2|38
1632926960000|2021-09-29 14:49:20|728458.4|727458.4|728977.5|726977.5|728977.5|727477.5|728457.3|726951|38
1632926970000|2021-09-29 14:49:30|728972.1|726972.1|729022.8|727022.8|729078.3|727575|728560.1|726972.1|38
1632926980000|2021-09-29 14:49:40|729031.9|727031.9|728933.2|726933.2|729035.1|727463.7|728441.3|726931.7|34
1632926990000|2021-09-29 14:49:50|728929.3|726929.3|728868.8|726868.8|728929.3|727398.1|728369.7|726853.9|39
1632927000000|2021-09-29 14:50:00|728862.6|726862.6|728859.3|726859.3|728874.1|727353.6|728349.3|726858|34
1632927010000|2021-09-29 14:50:10|728866.1|726866.1|728373.7|727373.7|728866.1|727383.8|728366.9|726862.5|25
1632927020000|2021-09-29 14:50:20|728374.8|727374.8|728865.3|726865.3|728865.3|727379.9|728360.5|726865|27
1632927030000|2021-09-29 14:50:30|728863.2|726863.2|728309.8|727309.8|728931.8|727434.3|728300.4|726838.2|36
1632927040000|2021-09-29 14:50:40|728309|727309|728784.6|726784.6|728792.5|727319.5|728289.6|726781.2|30
1632927050000|2021-09-29 14:50:50|728799.8|726799.8|728759.1|726759.1|728799.8|727279.2|728231.8|726747.2|36
1632927060000|2021-09-29 14:51:00|728256.6|727256.6|728249.3|727249.3|728755.7|727257.9|728188.3|726741.3|38
1632927070000|2021-09-29 14:51:10|728237.6|727237.6|728322.2|727322.2|728327.5|727327.5|728237.6|727237.6|37
1632927080000|2021-09-29 14:51:20|728310.9|727310.9|728424.6|727424.6|728440.7|727440.7|728310.9|727310.9|37
1632927090000|2021-09-29 14:51:30|728418.8|727418.8|728530|727530|728530|727530|728405.9|727405.9|36
1632927100000|2021-09-29 14:51:40|728538.1|727538.1|728508.3|727508.3|729017.2|727552.5|728498.9|727002.5|32
1632927110000|2021-09-29 14:51:50|728511.1|727511.1|728466.1|727466.1|728525.6|727525.6|728462.3|727462.3|31
1632927120000|2021-09-29 14:52:00|728461.7|727461.7|728362.5|727362.5|728927.8|727461.7|728360.3|726866.5|31
1632927130000|2021-09-29 14:52:10|728363.8|727363.8|728380.2|727380.2|728858.2|727394.3|728333.8|726830.6|35
1632927140000|2021-09-29 14:52:20|728382.9|727382.9|728482.3|727482.3|728976.7|727488.3|728378.3|726895|34
1632927150000|2021-09-29 14:52:30|728480.7|727480.7|728460|727460|728490.8|727490.8|728459.5|727459.5|32
1632927160000|2021-09-29 14:52:40|728462.4|727462.4|728410.7|727410.7|728917.8|727464.3|728410.1|726915.7|28
1632927170000|2021-09-29 14:52:50|728414.3|727414.3|728474.6|727474.6|728483.9|727483.9|728406.8|727406.8|32
1632927180000|2021-09-29 14:53:00|728468.9|727468.9|728446.8|727446.8|728468.9|727468.9|728420.8|727420.8|28
1632927190000|2021-09-29 14:53:10|728448.7|727448.7|728449|727449|728465.4|727465.4|728446.5|727446.5|36
1632927200000|2021-09-29 14:53:20|728446.8|727446.8|728396.3|727396.3|728451.5|727451.5|728396.3|727396.3|27
1632927210000|2021-09-29 14:53:30|728395.9|727395.9|728353.7|727353.7|728401.5|727401.5|728310.9|727310.9|34
1632927220000|2021-09-29 14:53:40|728350.4|727350.4|728364.3|727364.3|728856.4|727364.3|728309.2|726856.4|35
1632927230000|2021-09-29 14:53:50|728890.3|726890.3|728343.9|727343.9|728890.3|727395.8|728343.9|726890.3|35
1632927240000|2021-09-29 14:54:00|728343.6|727343.6|728358|727358|728372.6|727372.6|728301.2|727301.2|36
1632927250000|2021-09-29 14:54:10|728352.7|727352.7|728493.4|727493.4|728493.4|727493.4|728352.7|727352.7|38
1632927260000|2021-09-29 14:54:20|728492.3|727492.3|728428.1|727428.1|728495.6|727495.6|728428.1|727428.1|28
1632927270000|2021-09-29 14:54:30|728438.6|727438.6|728419.3|727419.3|728438.6|727438.6|728404.9|727404.9|28
1632927280000|2021-09-29 14:54:40|728420.6|727420.6|728356.8|727356.8|728420.6|727420.6|728353.9|727353.9|30
1632927290000|2021-09-29 14:54:50|728356.9|727356.9|728343.3|727343.3|728357.1|727357.1|728340.3|727340.3|20
1632927300000|2021-09-29 14:55:00|728346.6|727346.6|728337.6|727337.6|728349.7|727349.7|728333.4|727333.4|20
1632927310000|2021-09-29 14:55:10|728339|727339|728349.2|727349.2|728349.2|727349.2|728338.2|727338.2|33
1632927320000|2021-09-29 14:55:20|728350|727350|728352.9|727352.9|728364.9|727364.9|728344.7|727344.7|26
1632927330000|2021-09-29 14:55:30|728359.8|727359.8|728397.3|727397.3|728402.8|727402.8|728352.7|727352.7|37
1632927340000|2021-09-29 14:55:40|728397.6|727397.6|728397.1|727397.1|728911.9|727442.4|728370.4|726911.9|38
1632927350000|2021-09-29 14:55:50|728396.6|727396.6|728374.3|727374.3|728399.9|727399.9|728372.6|727372.6|38
1632927360000|2021-09-29 14:56:00|728375.2|727375.2|728356.7|727356.7|728422.9|727422.9|728346.1|727346.1|38
1632927370000|2021-09-29 14:56:10|728354.9|727354.9|728342.9|727342.9|728362.1|727362.1|728340.3|727340.3|29
1632927380000|2021-09-29 14:56:20|728341.9|727341.9|728334.4|727334.4|728344.7|727344.7|728333.4|727333.4|31
1632927390000|2021-09-29 14:56:30|728333.7|727333.7|728295.1|727295.1|728336.1|727336.1|728285|727285|36
1632927400000|2021-09-29 14:56:40|728287|727287|728281.1|727281.1|728288.7|727288.7|728281.1|727281.1|27
1632927410000|2021-09-29 14:56:50|728281.9|727281.9|728273.5|727273.5|728294.6|727294.6|728271.7|727271.7|28
1632927420000|2021-09-29 14:57:00|728274.1|727274.1|728294|727294|728298.7|727298.7|728272.5|727272.5|26
1632927430000|2021-09-29 14:57:10|728292.6|727292.6|728324|727324|728342|727342|728273.6|727273.6|33
1632927440000|2021-09-29 14:57:20|728322.8|727322.8|728329.7|727329.7|728333.6|727333.6|728303.1|727303.1|33
1632927450000|2021-09-29 14:57:30|728332.2|727332.2|728320.1|727320.1|728336.4|727336.4|728305.9|727305.9|34
1632927460000|2021-09-29 14:57:40|728321.7|727321.7|728343.7|727343.7|728349.8|727349.8|728306.6|727306.6|36
1632927470000|2021-09-29 14:57:50|728344.5|727344.5|728337.3|727337.3|728352.9|727352.9|728333.9|727333.9|38
1632927480000|2021-09-29 14:58:00|728346.6|727346.6|728441.8|727441.8|728442.6|727442.6|728336.2|727336.2|40
1632927490000|2021-09-29 14:58:10|728440.1|727440.1|728372|727372|728447.8|727447.8|728369.8|727369.8|33
1632927500000|2021-09-29 14:58:20|728372.3|727372.3|728354.1|727354.1|728374.9|727374.9|728354.1|727354.1|24
1632927510000|2021-09-29 14:58:30|728353.4|727353.4|728336.4|727336.4|728357.1|727357.1|728329.9|727329.9|26
1632927520000|2021-09-29 14:58:40|728338.7|727338.7|728335.8|727335.8|728379.5|727379.5|728332|727332|34
1632927530000|2021-09-29 14:58:50|728325.8|727325.8|728217.5|727217.5|728325.8|727325.8|728209.3|727209.3|37
1632927540000|2021-09-29 14:59:00|728232.2|727232.2|728259.1|727259.1|728272.2|727272.2|728227.9|727227.9|36
1632927550000|2021-09-29 14:59:10|728261.5|727261.5|728280.7|727280.7|728283.1|727283.1|728242.1|727242.1|32
1632927560000|2021-09-29 14:59:20|728281|727281|728349.9|727349.9|728359.4|727359.4|728281|727281|38
1632927570000|2021-09-29 14:59:30|728349.6|727349.6|728327.1|727327.1|728353.6|727353.6|728317.5|727317.5|30
1632927580000|2021-09-29 14:59:40|728326.1|727326.1|728353.3|727353.3|728361.9|727361.9|728312.8|727312.8|32
1632927590000|2021-09-29 14:59:50|728344.9|727344.9|728245.2|727245.2|728350.4|727350.4|728245.2|727245.2|35
1632927600000|2021-09-29 15:00:00|728249.1|727249.1|728177.6|727177.6|728249.1|727249.1|728171.1|727171.1|34
1632927610000|2021-09-29 15:00:10|728180.1|727180.1|728272.3|727272.3|728275|727275|728180.1|727180.1|39
1632927620000|2021-09-29 15:00:20|728272.4|727272.4|728267.5|727267.5|728272.4|727272.4|728258.5|727258.5|24
1632927630000|2021-09-29 15:00:30|728269.3|727269.3|728341.2|727341.2|728341.2|727341.2|728267.9|727267.9|26
1632927640000|2021-09-29 15:00:40|728329.1|727329.1|728330.6|727330.6|728358.6|727358.6|728326|727326|29
1632927650000|2021-09-29 15:00:50|728323.9|727323.9|728310.6|727310.6|728330.6|727330.6|728306.5|727306.5|22
1632927660000|2021-09-29 15:01:00|728315.6|727315.6|728285.1|727285.1|728317.7|727317.7|728276.4|727276.4|26
1632927670000|2021-09-29 15:01:10|728285.5|727285.5|728287.2|727287.2|728295.1|727295.1|728282.4|727282.4|25
1632927680000|2021-09-29 15:01:20|728288.4|727288.4|728268.2|727268.2|728288.4|727288.4|728233.6|727233.6|37
1632927690000|2021-09-29 15:01:30|728267|727267|728277.6|727277.6|728286.6|727286.6|728259.4|727259.4|30
1632927700000|2021-09-29 15:01:40|728285.1|727285.1|728274.2|727274.2|728291.3|727291.3|728274.2|727274.2|24
1632927710000|2021-09-29 15:01:50|728286.1|727286.1|728302.1|727302.1|728303|727303|728277.1|727277.1|29
1632927720000|2021-09-29 15:02:00|728299.4|727299.4|728315|727315|728315|727315|728298.1|727298.1|28
1632927730000|2021-09-29 15:02:10|728318.2|727318.2|728501.7|727501.7|728501.7|727501.7|728318.2|727318.2|33
1632927740000|2021-09-29 15:02:20|728503.3|727503.3|728525.9|727525.9|728532|727532|728503.3|727503.3|35
1632927750000|2021-09-29 15:02:30|728527.9|727527.9|728497.3|727497.3|728528|727528|728497.3|727497.3|30
1632927760000|2021-09-29 15:02:40|728498.7|727498.7|728485.8|727485.8|728509.8|727509.8|728484.5|727484.5|30
1632927770000|2021-09-29 15:02:50|728485.5|727485.5|728406.2|727406.2|728485.5|727485.5|728406.2|727406.2|37
1632927780000|2021-09-29 15:03:00|728408.8|727408.8|728342.9|727342.9|728431.3|727431.3|728335.8|727335.8|37
1632927790000|2021-09-29 15:03:10|728343.4|727343.4|728329.6|727329.6|728348.1|727348.1|728304.2|727304.2|36
1632927800000|2021-09-29 15:03:20|728331.5|727331.5|728368.9|727368.9|728368.9|727368.9|728331.5|727331.5|33
1632927810000|2021-09-29 15:03:30|728372.2|727372.2|728380|727380|728384.8|727384.8|728369|727369|28
1632927820000|2021-09-29 15:03:40|728383.5|727383.5|728367|727367|728384.7|727384.7|728342.8|727342.8|29
1632927830000|2021-09-29 15:03:50|728364.4|727364.4|728394.6|727394.6|728401|727401|728318.7|727318.7|29
1632927840000|2021-09-29 15:04:00|728396|727396|728463|727463|728488.8|727488.8|728380.4|727380.4|25
1632927850000|2021-09-29 15:04:10|728458.9|727458.9|728450.9|727450.9|728973.5|727490.1|728450.3|726972.5|25
1632927860000|2021-09-29 15:04:20|728456.3|727456.3|728383.3|727383.3|728464.7|727464.7|728367|727367|36
1632927870000|2021-09-29 15:04:30|728386.4|727386.4|728400.9|727400.9|728403.4|727403.4|728383.9|727383.9|27
1632927880000|2021-09-29 15:04:40|728401.6|727401.6|728384.7|727384.7|728912.2|727422.6|728384.7|726912.2|28
1632927890000|2021-09-29 15:04:50|728383.5|727383.5|728361.3|727361.3|728389.2|727389.2|728353.7|727353.7|34
1632927900000|2021-09-29 15:05:00|728360.4|727360.4|728449.5|727449.5|728935.7|727466.5|728360.1|726878.2|37
1632927910000|2021-09-29 15:05:10|728454.3|727454.3|728433.8|727433.8|728455.1|727455.1|728410.7|727410.7|32
1632927920000|2021-09-29 15:05:20|728424.9|727424.9|728416.6|727416.6|728928.5|727434.3|728416.6|726928.5|30
1632927930000|2021-09-29 15:05:30|728414.3|727414.3|728335.3|727335.3|728416.8|727416.8|728319.6|727319.6|29
1632927940000|2021-09-29 15:05:40|728335.6|727335.6|728338.3|727338.3|728338.3|727338.3|728270.4|727270.4|30
1632927950000|2021-09-29 15:05:50|728321|727321|728331.9|727331.9|728339.6|727339.6|728316.1|727316.1|27
1632927960000|2021-09-29 15:06:00|728332.2|727332.2|728317.5|727317.5|728335.7|727335.7|728307.4|727307.4|31
1632927970000|2021-09-29 15:06:10|728326.1|727326.1|728378.7|727378.7|728378.7|727378.7|728326.1|727326.1|36
1632927980000|2021-09-29 15:06:20|728380.1|727380.1|728378.8|727378.8|728381.3|727381.3|728369.6|727369.6|27
1632927990000|2021-09-29 15:06:30|728379.6|727379.6|728374|727374|728380.2|727380.2|728369.6|727369.6|18
1632928000000|2021-09-29 15:06:40|728375.9|727375.9|728374.6|727374.6|728388|727388|728371.8|727371.8|26
1632928010000|2021-09-29 15:06:50|728372.9|727372.9|728376|727376|728389.5|727389.5|728372.9|727372.9|18
1632928020000|2021-09-29 15:07:00|728330.4|727330.4|728329.7|727329.7|728334.5|727334.5|728321.6|727321.6|27
1632928030000|2021-09-29 15:07:10|728330.8|727330.8|728310.4|727310.4|728332|727332|728304.9|727304.9|28
1632928040000|2021-09-29 15:07:20|728311.2|727311.2|728340|727340|728346.2|727346.2|728207.8|727207.8|40
1632928050000|2021-09-29 15:07:30|728345.2|727345.2|728342.3|727342.3|728347|727347|728332.7|727332.7|30
1632928060000|2021-09-29 15:07:40|728340.4|727340.4|728394.9|727394.9|728395.8|727395.8|728340.4|727340.4|29
1632928070000|2021-09-29 15:07:50|728391.9|727391.9|728303.6|727303.6|728398.1|727398.1|728293.5|727293.5|33
1632928080000|2021-09-29 15:08:00|728311.1|727311.1|728336.1|727336.1|728806|727340.7|728307|726806|30
1632928090000|2021-09-29 15:08:10|728333.7|727333.7|728400.3|727400.3|728413.7|727413.7|728280.6|727280.6|23
1632928100000|2021-09-29 15:08:20|728401.5|727401.5|728436|727436|728445.2|727445.2|728401.5|727401.5|21
1632928110000|2021-09-29 15:08:30|728933.1|726933.1|728453.7|727453.7|728935.5|727479.7|728413.1|726919.1|25
1632928120000|2021-09-29 15:08:40|728460.1|727460.1|728494.8|727494.8|728499.6|727499.6|728460.1|727460.1|30
1632928130000|2021-09-29 15:08:50|728494.1|727494.1|728467.6|727467.6|728505.4|727505.4|728467.6|727467.6|21
1632928140000|2021-09-29 15:09:00|728467.7|727467.7|728491.1|727491.1|728496|727496|728467.7|727467.7|21
1632928150000|2021-09-29 15:09:10|728916.9|726916.9|728458.4|727458.4|728916.9|727465.7|728403.9|726916.9|39
1632928160000|2021-09-29 15:09:20|728459.3|727459.3|728445|727445|728479.1|727479.1|728442|727442|33
1632928170000|2021-09-29 15:09:30|728447.2|727447.2|728449.1|727449.1|728470.5|727470.5|728441.1|727441.1|35
1632928180000|2021-09-29 15:09:40|728458.9|727458.9|728467.2|727467.2|728470.3|727470.3|728458.9|727458.9|30
1632928190000|2021-09-29 15:09:50|728465.8|727465.8|728486|727486|728968|727486|728465.8|726968|24
1632928200000|2021-09-29 15:10:00|728479.6|727479.6|728546.5|727546.5|728562.6|727562.6|728479.6|727479.6|34
1632928210000|2021-09-29 15:10:10|728551.4|727551.4|728476.2|727476.2|728565.5|727565.5|728471.8|727471.8|30
1632928220000|2021-09-29 15:10:20|728472.9|727472.9|728467.9|727467.9|728478.3|727478.3|728452.1|727452.1|30
1632928230000|2021-09-29 15:10:30|728469.3|727469.3|728526.5|727526.5|728552.8|727552.8|728469.3|727469.3|36
1632928240000|2021-09-29 15:10:40|728521.3|727521.3|728509.2|727509.2|728525.7|727525.7|728497.2|727497.2|30
1632928250000|2021-09-29 15:10:50|728512.5|727512.5|728484.2|727484.2|729017.1|727515.9|728462.1|727007.2|28
1632928260000|2021-09-29 15:11:00|728491.8|727491.8|728418.1|727418.1|728494|727494|728400.8|727400.8|30
1632928270000|2021-09-29 15:11:10|728418.6|727418.6|728417.3|727417.3|728423.3|727423.3|728413.5|727413.5|33
1632928280000|2021-09-29 15:11:20|728409.8|727409.8|728421.1|727421.1|728424.5|727424.5|728396.9|727396.9|31
1632928290000|2021-09-29 15:11:30|728422.3|727422.3|728440.4|727440.4|728442.3|727442.3|728422.3|727422.3|23
1632928300000|2021-09-29 15:11:40|728438.9|727438.9|728419.4|727419.4|728457.3|727457.3|728417.1|727417.1|27
1632928310000|2021-09-29 15:11:50|728421.2|727421.2|728429|727429|728432.6|727432.6|728415.2|727415.2|26
1632928320000|2021-09-29 15:12:00|728423.1|727423.1|728421.3|727421.3|728428|727428|728359.7|727359.7|35
1632928330000|2021-09-29 15:12:10|728433.2|727433.2|728441.7|727441.7|728458.3|727458.3|728433.2|727433.2|28
1632928340000|2021-09-29 15:12:20|728440|727440|728518|727518|728518.3|727518.3|728440|727440|25
1632928350000|2021-09-29 15:12:30|728511.6|727511.6|728520|727520|728542.2|727542.2|728507.1|727507.1|29
1632928360000|2021-09-29 15:12:40|728518.7|727518.7|728461|727461|728521.7|727521.7|728461|727461|19
1632928370000|2021-09-29 15:12:50|728466.8|727466.8|728512.6|727512.6|728523.7|727523.7|728462.4|727462.4|24
1632928380000|2021-09-29 15:13:00|728512.4|727512.4|728542.8|727542.8|728576.5|727576.5|728512.4|727512.4|31
1632928390000|2021-09-29 15:13:10|728481.4|727481.4|728425.6|727425.6|728490.1|727490.1|728330.4|727330.4|33
1632928400000|2021-09-29 15:13:20|728428.2|727428.2|728435.3|727435.3|728436.3|727436.3|728425.8|727425.8|26
1632928410000|2021-09-29 15:13:30|728424.4|727424.4|728402.7|727402.7|728424.4|727424.4|728373.3|727373.3|37
1632928420000|2021-09-29 15:13:40|728416.6|727416.6|728412.5|727412.5|728422|727422|728410.2|727410.2|31
1632928430000|2021-09-29 15:13:50|728414.6|727414.6|728427.6|727427.6|728429.7|727429.7|728398.1|727398.1|25
1632928440000|2021-09-29 15:14:00|728428.4|727428.4|728430|727430|728430.3|727430.3|728420.2|727420.2|21
1632928450000|2021-09-29 15:14:10|728429.8|727429.8|728368.7|727368.7|728430.3|727430.3|728368.7|727368.7|25
1632928460000|2021-09-29 15:14:20|728374.5|727374.5|728397.7|727397.7|728409.3|727409.3|728368.1|727368.1|22
1632928470000|2021-09-29 15:14:30|728397.2|727397.2|728473.2|727473.2|728487.1|727487.1|728393.8|727393.8|31
1632928480000|2021-09-29 15:14:40|728478.5|727478.5|728446.3|727446.3|728481|727481|728443|727443|27
1632928490000|2021-09-29 15:14:50|728450.7|727450.7|728515|727515|728526.6|727526.6|728447.9|727447.9|21
1632928500000|2021-09-29 15:15:00|728514.2|727514.2|728531.3|727531.3|728533.2|727533.2|728514|727514|22
1632928510000|2021-09-29 15:15:10|728531.2|727531.2|728602.5|727602.5|728621.3|727621.3|728531.2|727531.2|31
1632928520000|2021-09-29 15:15:20|728592.9|727592.9|728611.4|727611.4|728624.6|727624.6|728592.9|727592.9|28
1632928530000|2021-09-29 15:15:30|728618.2|727618.2|728633.4|727633.4|728636.4|727636.4|728617.8|727617.8|20
1632928540000|2021-09-29 15:15:40|728637|727637|728617.2|727617.2|728646.6|727646.6|728617.2|727617.2|15
1632928550000|2021-09-29 15:15:50|728618.7|727618.7|728616.1|727616.1|728618.7|727618.7|728593.8|727593.8|25
1632928560000|2021-09-29 15:16:00|728616.9|727616.9|728624.5|727624.5|728628.3|727628.3|728584.1|727584.1|32
1632928570000|2021-09-29 15:16:10|728620.8|727620.8|728693.6|727693.6|728712.5|727712.5|728620.8|727620.8|35
1632928580000|2021-09-29 15:16:20|728702.1|727702.1|728712.9|727712.9|728728.4|727728.4|728701|727701|20
1632928590000|2021-09-29 15:16:30|728715.6|727715.6|728641|727641|728718.5|727718.5|728633.1|727633.1|22
1632928600000|2021-09-29 15:16:40|728636.2|727636.2|728620.5|727620.5|728643.2|727643.2|728617.4|727617.4|19
1632928610000|2021-09-29 15:16:50|728603.8|727603.8|728633.5|727633.5|729113.5|727634|728603.8|727113.5|27
1632928620000|2021-09-29 15:17:00|728630.3|727630.3|728648.4|727648.4|728648.4|727648.4|728630.2|727630.2|28
1632928630000|2021-09-29 15:17:10|728651.7|727651.7|728743.2|727743.2|728745.1|727745.1|728645.3|727645.3|29
1632928640000|2021-09-29 15:17:20|728742.4|727742.4|728670.8|727670.8|728742.8|727742.8|728647.5|727647.5|27
1632928650000|2021-09-29 15:17:30|728662.7|727662.7|728654.9|727654.9|728671.2|727671.2|728636.2|727636.2|39
1632928660000|2021-09-29 15:17:40|728657.5|727657.5|728643.8|727643.8|728659.7|727659.7|728631.3|727631.3|32
1632928670000|2021-09-29 15:17:50|728649.7|727649.7|728563.2|727563.2|728652.5|727652.5|728563.2|727563.2|32
1632928680000|2021-09-29 15:18:00|728566.8|727566.8|728576.1|727576.1|728581.1|727581.1|728565.7|727565.7|28
1632928690000|2021-09-29 15:18:10|728576.4|727576.4|728574.6|727574.6|728584.9|727584.9|728566.4|727566.4|24
1632928700000|2021-09-29 15:18:20|728573.7|727573.7|728625.3|727625.3|728625.3|727625.3|728573.7|727573.7|33
1632928710000|2021-09-29 15:18:30|728606.1|727606.1|728616.4|727616.4|728644.9|727644.9|728606.1|727606.1|25
1632928720000|2021-09-29 15:18:40|728614.4|727614.4|728623.6|727623.6|728623.7|727623.7|728609.7|727609.7|28
1632928730000|2021-09-29 15:18:50|728625.7|727625.7|728620.4|727620.4|728642.1|727642.1|728620.4|727620.4|23
1632928740000|2021-09-29 15:19:00|728623.4|727623.4|728643.8|727643.8|728650.2|727650.2|728617.7|727617.7|28
1632928750000|2021-09-29 15:19:10|728646|727646|728644.6|727644.6|728654.9|727654.9|728638|727638|24
1632928760000|2021-09-29 15:19:20|728637.3|727637.3|728609.3|727609.3|728654.4|727654.4|728608.3|727608.3|21
1632928770000|2021-09-29 15:19:30|728615.9|727615.9|728639|727639|728639|727639|728613.8|727613.8|20
1632928780000|2021-09-29 15:19:40|728638.6|727638.6|728611.7|727611.7|728639.3|727639.3|728604|727604|19
1632928790000|2021-09-29 15:19:50|728608.9|727608.9|728613.3|727613.3|728625|727625|728608.1|727608.1|30
1632928800000|2021-09-29 15:20:00|728614.6|727614.6|728608.4|727608.4|728618.4|727618.4|728598.9|727598.9|31
1632928810000|2021-09-29 15:20:10|728610.5|727610.5|728656.9|727656.9|728665|727665|728608.6|727608.6|23
1632928820000|2021-09-29 15:20:20|728657.6|727657.6|728653.3|727653.3|728662.9|727662.9|728649.3|727649.3|18
1632928830000|2021-09-29 15:20:30|728654.6|727654.6|728624.1|727624.1|728684.7|727684.7|728619.1|727619.1|27
1632928840000|2021-09-29 15:20:40|728637.8|727637.8|728616.7|727616.7|728647.5|727647.5|728616.7|727616.7|26
1632928850000|2021-09-29 15:20:50|728614.2|727614.2|728610.6|727610.6|728646|727646|728610.6|727610.6|38
1632928860000|2021-09-29 15:21:00|728614.3|727614.3|728507.6|727507.6|728614.3|727614.3|728495|727495|34
1632928870000|2021-09-29 15:21:10|728499.1|727499.1|728527.3|727527.3|728534.5|727534.5|728499.1|727499.1|30
1632928880000|2021-09-29 15:21:20|728530.4|727530.4|728581|727581|728585.4|727585.4|728528.9|727528.9|30
1632928890000|2021-09-29 15:21:30|728575.8|727575.8|728598.6|727598.6|728603.7|727603.7|728575.8|727575.8|20
1632928900000|2021-09-29 15:21:40|728599.8|727599.8|728672.9|727672.9|728678.1|727678.1|728551.4|727551.4|25
1632928910000|2021-09-29 15:21:50|728671.2|727671.2|728618.2|727618.2|728676.8|727676.8|728618.2|727618.2|30
1632928920000|2021-09-29 15:22:00|728632.3|727632.3|728616.3|727616.3|728632.3|727632.3|728596.2|727596.2|25
1632928930000|2021-09-29 15:22:10|728618.2|727618.2|728584.6|727584.6|728618.2|727618.2|728579.3|727579.3|19
1632928940000|2021-09-29 15:22:20|728586.9|727586.9|728586.5|727586.5|728600.7|727600.7|728574|727574|26
1632928950000|2021-09-29 15:22:30|728585.4|727585.4|728594.7|727594.7|728594.7|727594.7|728578.7|727578.7|9
1632928960000|2021-09-29 15:22:40|728594.9|727594.9|728591.2|727591.2|728605.5|727605.5|728578.1|727578.1|12
1632928970000|2021-09-29 15:22:50|728590.9|727590.9|728678.4|727678.4|728686.3|727686.3|728588.7|727588.7|25
1632928980000|2021-09-29 15:23:00|728668.7|727668.7|728705.9|727705.9|728731.2|727731.2|728668.7|727668.7|33
1632928990000|2021-09-29 15:23:10|728704.2|727704.2|728682.6|727682.6|728708.2|727708.2|728676.8|727676.8|24
1632929000000|2021-09-29 15:23:20|728680.8|727680.8|728673.1|727673.1|728692.1|727692.1|728666.9|727666.9|28
1632929010000|2021-09-29 15:23:30|728672|727672|728682|727682|728685.3|727685.3|728668.6|727668.6|26
1632929020000|2021-09-29 15:23:40|728684.6|727684.6|728612.7|727612.7|728687|727687|728593.6|727593.6|29
1632929030000|2021-09-29 15:23:50|728593|727593|728561.8|727561.8|728593|727593|728558.5|727558.5|28
1632929040000|2021-09-29 15:24:00|728561.9|727561.9|728554.7|727554.7|728563|727563|728551.2|727551.2|22
1632929050000|2021-09-29 15:24:10|728555.5|727555.5|728417.8|727417.8|728562|727562|728406.8|727406.8|31
1632929060000|2021-09-29 15:24:20|728418|727418|728367.9|727367.9|728906.4|727433.7|728367.9|726906.4|33
1632929070000|2021-09-29 15:24:30|728373.5|727373.5|728409.7|727409.7|728412.1|727412.1|728366|727366|31
1632929080000|2021-09-29 15:24:40|728411|727411|728405|727405|728411|727411|728388.9|727388.9|25
1632929090000|2021-09-29 15:24:50|728405.2|727405.2|728406.3|727406.3|728418.4|727418.4|728402|727402|20
1632929100000|2021-09-29 15:25:00|728408.3|727408.3|728413.1|727413.1|728431.2|727431.2|728400.1|727400.1|33
1632929110000|2021-09-29 15:25:10|728415|727415|728378|727378|728417.2|727417.2|728374.4|727374.4|34
1632929120000|2021-09-29 15:25:20|728381.9|727381.9|728385.7|727385.7|728385.7|727385.7|728378.9|727378.9|19
1632929130000|2021-09-29 15:25:30|728376.9|727376.9|728306.7|727306.7|728384.5|727384.5|728294.4|727294.4|28
1632929140000|2021-09-29 15:25:40|728311|727311|728344.2|727344.2|728347|727347|728311|727311|38
1632929150000|2021-09-29 15:25:50|728354.1|727354.1|728350.7|727350.7|728363.3|727363.3|728301.7|727301.7|29
1632929160000|2021-09-29 15:26:00|728352.8|727352.8|728358.3|727358.3|728371.5|727371.5|728351.3|727351.3|19
1632929170000|2021-09-29 15:26:10|728349.2|727349.2|728360.1|727360.1|728362.3|727362.3|728346.5|727346.5|10
1632929180000|2021-09-29 15:26:20|728358.1|727358.1|728399|727399|728405.9|727405.9|728358.1|727358.1|23
1632929190000|2021-09-29 15:26:30|728399.9|727399.9|728408.8|727408.8|728416|727416|728399.2|727399.2|32
1632929200000|2021-09-29 15:26:40|728409.8|727409.8|728421.7|727421.7|728422.5|727422.5|728409.6|727409.6|22
1632929210000|2021-09-29 15:26:50|728421.1|727421.1|728454.6|727454.6|728470.4|727470.4|728421.1|727421.1|31
1632929220000|2021-09-29 15:27:00|728453.4|727453.4|728467.6|727467.6|728474.9|727474.9|728452.2|727452.2|38
1632929230000|2021-09-29 15:27:10|728470.8|727470.8|728464.6|727464.6|728472.8|727472.8|728463|727463|32
1632929240000|2021-09-29 15:27:20|728466.7|727466.7|728470.7|727470.7|728482.4|727482.4|728460.9|727460.9|30
1632929250000|2021-09-29 15:27:30|728473.7|727473.7|728412.4|727412.4|728475.5|727475.5|728405.7|727405.7|26
1632929260000|2021-09-29 15:27:40|728412.3|727412.3|728371.4|727371.4|728417.8|727417.8|728371.4|727371.4|24
1632929270000|2021-09-29 15:27:50|728378.4|727378.4|728380.8|727380.8|728387.4|727387.4|728366|727366|32
1632929280000|2021-09-29 15:28:00|728380.1|727380.1|728401|727401|728401|727401|728379.9|727379.9|21
1632929290000|2021-09-29 15:28:10|728400|727400|728387.4|727387.4|728400|727400|728369|727369|33
1632929300000|2021-09-29 15:28:20|728331.7|727331.7|728313.6|727313.6|728355.2|727355.2|728313.6|727313.6|26
1632929310000|2021-09-29 15:28:30|728312.9|727312.9|728327.1|727327.1|728329.8|727329.8|728291.5|727291.5|33
1632929320000|2021-09-29 15:28:40|728325.6|727325.6|728323.9|727323.9|728335.4|727335.4|728308.5|727308.5|35
1632929330000|2021-09-29 15:28:50|728325.6|727325.6|728388.9|727388.9|728400.2|727400.2|728321.6|727321.6|35
1632929340000|2021-09-29 15:29:00|728386.8|727386.8|728363.7|727363.7|728398.8|727398.8|728357.3|727357.3|31
1632929350000|2021-09-29 15:29:10|728366.5|727366.5|728388.3|727388.3|728389.3|727389.3|728366.2|727366.2|29
1632929360000|2021-09-29 15:29:20|728386.5|727386.5|728381.3|727381.3|728454.3|727454.3|728370.4|727370.4|31
1632929370000|2021-09-29 15:29:30|728382.8|727382.8|728392.1|727392.1|728394.4|727394.4|728382.2|727382.2|16
1632929380000|2021-09-29 15:29:40|728390.5|727390.5|728425.9|727425.9|728425.9|727425.9|728383.1|727383.1|22
1632929390000|2021-09-29 15:29:50|728424.7|727424.7|728391|727391|728424.7|727424.7|728391|727391|24
1632929400000|2021-09-29 15:30:00|728387.6|727387.6|728419.6|727419.6|728423.6|727423.6|728365.3|727365.3|31
1632929410000|2021-09-29 15:30:10|728421.5|727421.5|728419.2|727419.2|728426.4|727426.4|728411.9|727411.9|29
1632929420000|2021-09-29 15:30:20|728417.4|727417.4|728392.8|727392.8|728419|727419|728374.1|727374.1|31
1632929430000|2021-09-29 15:30:30|728387.4|727387.4|728402.6|727402.6|728402.6|727402.6|728387.4|727387.4|19
1632929440000|2021-09-29 15:30:40|728403.8|727403.8|728429.4|727429.4|728431.5|727431.5|728401.5|727401.5|24
1632929450000|2021-09-29 15:30:50|728429.2|727429.2|728426.9|727426.9|728434.4|727434.4|728417.6|727417.6|24
1632929460000|2021-09-29 15:31:00|728427.8|727427.8|728439.7|727439.7|728439.7|727439.7|728422.9|727422.9|20
1632929470000|2021-09-29 15:31:10|728434.6|727434.6|728453.9|727453.9|728459.6|727459.6|728430.8|727430.8|18
1632929480000|2021-09-29 15:31:20|728454.9|727454.9|728455.7|727455.7|728457.5|727457.5|728450.7|727450.7|17
1632929490000|2021-09-29 15:31:30|728458.1|727458.1|728465.4|727465.4|728477|727477|728454.4|727454.4|30
1632929500000|2021-09-29 15:31:40|728462.4|727462.4|728453.8|727453.8|728462.6|727462.6|728450.4|727450.4|25
1632929510000|2021-09-29 15:31:50|728460.7|727460.7|728415.7|727415.7|728461.9|727461.9|728405|727405|32
1632929520000|2021-09-29 15:32:00|728429.9|727429.9|728425|727425|728430.9|727430.9|728417.4|727417.4|29
1632929530000|2021-09-29 15:32:10|728424.8|727424.8|728319.1|727319.1|728424.8|727424.8|728317.4|727317.4|23
1632929540000|2021-09-29 15:32:20|728318.9|727318.9|728306.7|727306.7|728321.7|727321.7|728306.1|727306.1|30
1632929550000|2021-09-29 15:32:30|728304.9|727304.9|728311.6|727311.6|728312.8|727312.8|728303.1|727303.1|21
1632929560000|2021-09-29 15:32:40|728301.2|727301.2|728285.4|727285.4|728309.4|727309.4|728285.4|727285.4|21
1632929570000|2021-09-29 15:32:50|728285.1|727285.1|728270.3|727270.3|728285.1|727285.1|728252.9|727252.9|35
1632929580000|2021-09-29 15:33:00|728269.6|727269.6|728241.1|727241.1|728272.4|727272.4|728235|727235|20
1632929590000|2021-09-29 15:33:10|728242.6|727242.6|728236.9|727236.9|728244.1|727244.1|728230.3|727230.3|27
1632929600000|2021-09-29 15:33:20|728236.4|727236.4|728176.3|727176.3|728236.4|727236.4|728171.4|727171.4|26
1632929610000|2021-09-29 15:33:30|728175.4|727175.4|728171.9|727171.9|728180|727180|728169.5|727169.5|23
1632929620000|2021-09-29 15:33:40|728173.3|727173.3|728167.8|727167.8|728180.6|727180.6|728164.9|727164.9|19
1632929630000|2021-09-29 15:33:50|728167.2|727167.2|728183.7|727183.7|728190.8|727190.8|728166.7|727166.7|26
1632929640000|2021-09-29 15:34:00|728183.9|727183.9|728236.2|727236.2|728243.3|727243.3|728183.9|727183.9|26
1632929650000|2021-09-29 15:34:10|728235.9|727235.9|728360.3|727360.3|728370.6|727370.6|728235.9|727235.9|28
1632929660000|2021-09-29 15:34:20|728361.1|727361.1|728347.5|727347.5|728368.1|727368.1|728347.5|727347.5|25
1632929670000|2021-09-29 15:34:30|728348.4|727348.4|728370|727370|728371.7|727371.7|728343.2|727343.2|22
1632929680000|2021-09-29 15:34:40|728366.2|727366.2|728378.1|727378.1|728382.4|727382.4|728351.8|727351.8|25
1632929690000|2021-09-29 15:34:50|728377.9|727377.9|728344.2|727344.2|728377.9|727377.9|728344.1|727344.1|25
1632929700000|2021-09-29 15:35:00|728337.8|727337.8|728354.5|727354.5|728364.3|727364.3|728337.8|727337.8|26
1632929710000|2021-09-29 15:35:10|728353.5|727353.5|728356.7|727356.7|728364.2|727364.2|728336.3|727336.3|30
1632929720000|2021-09-29 15:35:20|728358.6|727358.6|728337.5|727337.5|728358.6|727358.6|728318.7|727318.7|28
1632929730000|2021-09-29 15:35:30|728323.8|727323.8|728250.2|727250.2|728323.8|727323.8|728210.1|727210.1|35
1632929740000|2021-09-29 15:35:40|728252.2|727252.2|728348.7|727348.7|728349.2|727349.2|728252.2|727252.2|28
1632929750000|2021-09-29 15:35:50|728347.9|727347.9|728371.7|727371.7|728371.7|727371.7|728332.4|727332.4|20
1632929760000|2021-09-29 15:36:00|728368.8|727368.8|728406.1|727406.1|728420.3|727420.3|728361.5|727361.5|25
1632929770000|2021-09-29 15:36:10|728408|727408|728390.2|727390.2|728414.8|727414.8|728385.3|727385.3|23
1632929780000|2021-09-29 15:36:20|728383.5|727383.5|728419.9|727419.9|728419.9|727419.9|728383.5|727383.5|26
1632929790000|2021-09-29 15:36:30|728416.1|727416.1|728414|727414|728417.2|727417.2|728408.8|727408.8|25
1632929800000|2021-09-29 15:36:40|728413.3|727413.3|728400.7|727400.7|728414.5|727414.5|728395.9|727395.9|12
1632929810000|2021-09-29 15:36:50|728402.1|727402.1|728407.6|727407.6|728419.9|727419.9|728401.2|727401.2|24
1632929820000|2021-09-29 15:37:00|728410.5|727410.5|728418|727418|728418|727418|728409.8|727409.8|10
1632929830000|2021-09-29 15:37:10|728415.1|727415.1|728440.7|727440.7|728510.6|727510.6|728413.8|727413.8|28
1632929840000|2021-09-29 15:37:20|728440.3|727440.3|728406.4|727406.4|728440.3|727440.3|728401.9|727401.9|32
1632929850000|2021-09-29 15:37:30|728404.4|727404.4|728371.8|727371.8|728404.9|727404.9|728371.8|727371.8|30
1632929860000|2021-09-29 15:37:40|728370.9|727370.9|728377|727377|728392.6|727392.6|728370.9|727370.9|18
1632929870000|2021-09-29 15:37:50|728375.8|727375.8|728384|727384|728385.7|727385.7|728374.7|727374.7|21
1632929880000|2021-09-29 15:38:00|728393|727393|728394.1|727394.1|728396.5|727396.5|728364.3|727364.3|33
1632929890000|2021-09-29 15:38:10|728395.1|727395.1|728398.9|727398.9|728416.4|727416.4|728395.1|727395.1|19
1632929900000|2021-09-29 15:38:20|728401.3|727401.3|728409.9|727409.9|728411.5|727411.5|728399.2|727399.2|30
1632929910000|2021-09-29 15:38:30|728410.2|727410.2|728425.3|727425.3|728425.3|727425.3|728405.9|727405.9|19
1632929920000|2021-09-29 15:38:40|728439.7|727439.7|728452.7|727452.7|728940.8|727462.7|728432.7|726940.8|28
1632929930000|2021-09-29 15:38:50|728455.1|727455.1|728473.7|727473.7|728486.1|727486.1|728448.8|727448.8|26
1632929940000|2021-09-29 15:39:00|728474.1|727474.1|728481.2|727481.2|728481.6|727481.6|728470.6|727470.6|24
1632929950000|2021-09-29 15:39:10|728480.1|727480.1|728487.5|727487.5|728513.1|727513.1|728479.4|727479.4|29
1632929960000|2021-09-29 15:39:20|728488.4|727488.4|728581.4|727581.4|729087.6|727584.1|728486.2|727087.6|32
1632929970000|2021-09-29 15:39:30|728581.7|727581.7|728568.9|727568.9|728581.7|727581.7|728568.9|727568.9|28
1632929980000|2021-09-29 15:39:40|728571.6|727571.6|728575.6|727575.6|728575.6|727575.6|728552|727552|29
1632929990000|2021-09-29 15:39:50|728576|727576|728584.3|727584.3|728592.1|727592.1|728574.5|727574.5|26
1632930000000|2021-09-29 15:40:00|728606.4|727606.4|728634|727634|728639.3|727639.3|728593.4|727593.4|31
1632930010000|2021-09-29 15:40:10|728633.3|727633.3|728628.8|727628.8|728636.6|727636.6|728626.1|727626.1|26
1632930020000|2021-09-29 15:40:20|728629.2|727629.2|728641.9|727641.9|728645|727645|728625.7|727625.7|20
1632930030000|2021-09-29 15:40:30|728619|727619|728643.2|727643.2|728643.5|727643.5|728619|727619|16
1632930040000|2021-09-29 15:40:40|728650|727650|728647.5|727647.5|728653.5|727653.5|728638.7|727638.7|17
1632930050000|2021-09-29 15:40:50|728651.4|727651.4|728691.5|727691.5|728694.2|727694.2|728649.4|727649.4|27
1632930060000|2021-09-29 15:41:00|728694|727694|728700|727700|728711|727711|728687.5|727687.5|31
1632930070000|2021-09-29 15:41:10|728702.6|727702.6|728697.2|727697.2|728714.3|727714.3|728697.2|727697.2|16
1632930080000|2021-09-29 15:41:20|728696.8|727696.8|728672.4|727672.4|728698.8|727698.8|728668.4|727668.4|18
1632930090000|2021-09-29 15:41:30|728666.6|727666.6|728665.6|727665.6|728678.2|727678.2|728665.5|727665.5|23
1632930100000|2021-09-29 15:41:40|728665.4|727665.4|728636.8|727636.8|729153.6|727679.6|728636.3|727153.6|28
1632930110000|2021-09-29 15:41:50|728628.2|727628.2|728636.5|727636.5|729120.7|727637.9|728623|727107.6|34
1632930120000|2021-09-29 15:42:00|728639.9|727639.9|728674.5|727674.5|728685.3|727685.3|728638.7|727638.7|32
1632930130000|2021-09-29 15:42:10|728678.4|727678.4|728706.4|727706.4|728716.1|727716.1|728678.4|727678.4|26
1632930140000|2021-09-29 15:42:20|728703.2|727703.2|728701.8|727701.8|728706.4|727706.4|728694.2|727694.2|17
1632930150000|2021-09-29 15:42:30|728698.9|727698.9|728695.2|727695.2|728704.6|727704.6|728670|727670|21
1632930160000|2021-09-29 15:42:40|728690.5|727690.5|728715|727715|728729.1|727729.1|728673.2|727673.2|21
1632930170000|2021-09-29 15:42:50|728715.2|727715.2|728671.2|727671.2|728721.9|727721.9|728666.9|727666.9|27
1632930180000|2021-09-29 15:43:00|728677.3|727677.3|728662.7|727662.7|728682.6|727682.6|728650|727650|29
1632930190000|2021-09-29 15:43:10|728668.8|727668.8|728628.7|727628.7|728668.8|727668.8|728620.8|727620.8|18
1632930200000|2021-09-29 15:43:20|728627.7|727627.7|728628.6|727628.6|728636.1|727636.1|728616.3|727616.3|15
1632930210000|2021-09-29 15:43:30|728627.3|727627.3|728629.8|727629.8|728632|727632|728620.7|727620.7|21
1632930220000|2021-09-29 15:43:40|728630.1|727630.1|728621|727621|728632.7|727632.7|728614.1|727614.1|23
1632930230000|2021-09-29 15:43:50|728622.8|727622.8|728643.6|727643.6|728643.6|727643.6|728620.8|727620.8|25
1632930240000|2021-09-29 15:44:00|728647.8|727647.8|728633.8|727633.8|728647.8|727647.8|728632.2|727632.2|23
1632930250000|2021-09-29 15:44:10|728645.5|727645.5|728617|727617|728645.5|727645.5|728617|727617|24
1632930260000|2021-09-29 15:44:20|728623.2|727623.2|728537.3|727537.3|728623.2|727623.2|728531.4|727531.4|32
1632930270000|2021-09-29 15:44:30|728542.1|727542.1|728549.9|727549.9|728559.7|727559.7|728526.8|727526.8|23
1632930280000|2021-09-29 15:44:40|728551.2|727551.2|728555.1|727555.1|728555.1|727555.1|728545.9|727545.9|15
1632930290000|2021-09-29 15:44:50|728556.1|727556.1|728552|727552|728556.5|727556.5|728550.4|727550.4|15
1632930300000|2021-09-29 15:45:00|728554.8|727554.8|728563.3|727563.3|728563.4|727563.4|728547.8|727547.8|22
1632930310000|2021-09-29 15:45:10|728563.4|727563.4|728464.1|727464.1|728569.8|727569.8|728457.5|727457.5|27
1632930320000|2021-09-29 15:45:20|728466.6|727466.6|728434.8|727434.8|728938.4|727466.6|728417.9|726922|30
1632930330000|2021-09-29 15:45:30|728433.2|727433.2|728389|727389|728900.1|727433.2|728389|726900.1|26
1632930340000|2021-09-29 15:45:40|728389.1|727389.1|728398.6|727398.6|728880.3|727406.7|728353.7|726859.3|23
1632930350000|2021-09-29 15:45:50|728398.5|727398.5|728910.2|726910.2|728911.3|727412.5|728386.4|726904.6|19
1632930360000|2021-09-29 15:46:00|728910.3|726910.3|728378.4|727378.4|728916.6|727414.8|728369.3|726910.3|23
1632930370000|2021-09-29 15:46:10|728375.2|727375.2|728418|727418|728439.7|727439.7|728373.3|727373.3|29
1632930380000|2021-09-29 15:46:20|728419.3|727419.3|728408.3|727408.3|728914.1|727420.7|728397|726900.1|12
1632930390000|2021-09-29 15:46:30|728415.6|727415.6|728361.9|727361.9|728421.8|727421.8|728354.7|727354.7|20
1632930400000|2021-09-29 15:46:40|728325.9|727325.9|728305.1|727305.1|728801.7|727360.2|728300.1|726774.6|28
1632930410000|2021-09-29 15:46:50|728302.3|727302.3|728241.2|727241.2|728309.7|727309.7|728237.2|727237.2|28
1632930420000|2021-09-29 15:47:00|728245.6|727245.6|728179.9|727179.9|728260.1|727260.1|728173.9|727173.9|24
1632930430000|2021-09-29 15:47:10|728183.7|727183.7|728192.6|727192.6|728238.2|727238.2|728176.8|727176.8|31
1632930440000|2021-09-29 15:47:20|728188.7|727188.7|728717.7|726717.7|728726|727226.9|728169|726717|28
1632930450000|2021-09-29 15:47:30|728235|727235|728243.2|727243.2|728725|727247.2|728217.4|726725|21
1632930460000|2021-09-29 15:47:40|728245.7|727245.7|728255.9|727255.9|728753|727272.7|728223.3|726753|28
1632930470000|2021-09-29 15:47:50|728252.4|727252.4|728287.1|727287.1|728291.1|727291.1|728242.6|727242.6|23
1632930480000|2021-09-29 15:48:00|728271.9|727271.9|728313.9|727313.9|728790.9|727318.2|728251.3|726790.9|17
1632930490000|2021-09-29 15:48:10|728314|727314|728329.9|727329.9|728824.9|727330.4|728314|726817.7|20
1632930500000|2021-09-29 15:48:20|728323.7|727323.7|728325.2|727325.2|728337.8|727337.8|728320|727320|16
1632930510000|2021-09-29 15:48:30|728326.8|727326.8|728329.6|727329.6|728336.7|727336.7|728320.5|727320.5|22
1632930520000|2021-09-29 15:48:40|728329.2|727329.2|728309.1|727309.1|728334.1|727334.1|728288.9|727288.9|34
1632930530000|2021-09-29 15:48:50|728317.2|727317.2|728340.6|727340.6|728341.6|727341.6|728314|727314|22
1632930540000|2021-09-29 15:49:00|728330.5|727330.5|728336.4|727336.4|728340|727340|728330.5|727330.5|15
1632930550000|2021-09-29 15:49:10|728338.3|727338.3|728337.8|727337.8|728348|727348|728335.1|727335.1|20
1632930560000|2021-09-29 15:49:20|728343.1|727343.1|728344.7|727344.7|728344.7|727344.7|728331.3|727331.3|12
1632930570000|2021-09-29 15:49:30|728343.8|727343.8|728393.8|727393.8|728404.1|727404.1|728332.7|727332.7|25
1632930580000|2021-09-29 15:49:40|728398.6|727398.6|728398.6|727398.6|728413.6|727413.6|728396.8|727396.8|17
1632930590000|2021-09-29 15:49:50|728401.1|727401.1|728383.8|727383.8|728402|727402|728381|727381|19
1632930600000|2021-09-29 15:50:00|728381.9|727381.9|728383.8|727383.8|728390.6|727390.6|728371.1|727371.1|25
1632930610000|2021-09-29 15:50:10|728383.7|727383.7|728361.1|727361.1|728383.7|727383.7|728359.6|727359.6|25
1632930620000|2021-09-29 15:50:20|728357.5|727357.5|728359.3|727359.3|728359.4|727359.4|728347|727347|20
1632930630000|2021-09-29 15:50:30|728358.1|727358.1|728341.1|727341.1|728358.1|727358.1|728341.1|727341.1|17
1632930640000|2021-09-29 15:50:40|728350.3|727350.3|728348.8|727348.8|728350.3|727350.3|728331.1|727331.1|17
1632930650000|2021-09-29 15:50:50|728351.9|727351.9|728348.7|727348.7|728361|727361|728347|727347|25
1632930660000|2021-09-29 15:51:00|728348.4|727348.4|728343.8|727343.8|728350.3|727350.3|728343.8|727343.8|9
1632930670000|2021-09-29 15:51:10|728343.2|727343.2|728329.2|727329.2|728354.1|727354.1|728318.8|727318.8|17
1632930680000|2021-09-29 15:51:20|728833.7|726833.7|728332.8|727332.8|728833.7|727333.7|728321.7|726818.5|16
1632930690000|2021-09-29 15:51:30|728334.3|727334.3|728340.7|727340.7|728347.5|727347.5|728330.7|727330.7|20
1632930700000|2021-09-29 15:51:40|728341.4|727341.4|728349.9|727349.9|728358.7|727358.7|728341.2|727341.2|15
1632930710000|2021-09-29 15:51:50|728343.8|727343.8|728352.9|727352.9|728354.6|727354.6|728343.8|727343.8|18
1632930720000|2021-09-29 15:52:00|728350.8|727350.8|728362.1|727362.1|728362.1|727362.1|728345.1|727345.1|11
1632930730000|2021-09-29 15:52:10|728362.5|727362.5|728269.1|727269.1|728362.5|727362.5|728251|727251|24
1632930740000|2021-09-29 15:52:20|728268|727268|728272.4|727272.4|728279.4|727279.4|728264.5|727264.5|21
1632930750000|2021-09-29 15:52:30|728271.2|727271.2|728275|727275|728275.9|727275.9|728270.7|727270.7|13
1632930760000|2021-09-29 15:52:40|728275.1|727275.1|728270.8|727270.8|728277.2|727277.2|728270.8|727270.8|11
1632930770000|2021-09-29 15:52:50|728273.8|727273.8|728275|727275|728277.2|727277.2|728269.6|727269.6|15
1632930780000|2021-09-29 15:53:00|728269.8|727269.8|728283.7|727283.7|728294.2|727294.2|728269.8|727269.8|13
1632930790000|2021-09-29 15:53:10|728281.2|727281.2|728302.9|727302.9|728302.9|727302.9|728281.2|727281.2|14
1632930800000|2021-09-29 15:53:20|728301.7|727301.7|728312.6|727312.6|728323.5|727323.5|728301.7|727301.7|27
1632930810000|2021-09-29 15:53:30|728314|727314|728333.6|727333.6|728362.7|727362.7|728314|727314|16
1632930820000|2021-09-29 15:53:40|728337.3|727337.3|728355.7|727355.7|728357.1|727357.1|728337.3|727337.3|17
1632930830000|2021-09-29 15:53:50|728358.5|727358.5|728382.9|727382.9|728384.5|727384.5|728356.1|727356.1|12
1632930840000|2021-09-29 15:54:00|728390.5|727390.5|728436.6|727436.6|728438.6|727438.6|728382.6|727382.6|15
1632930850000|2021-09-29 15:54:10|728437.4|727437.4|728441.3|727441.3|728462.4|727462.4|728433.5|727433.5|10
1632930860000|2021-09-29 15:54:20|728434.6|727434.6|728455.1|727455.1|728455.1|727455.1|728434.6|727434.6|12
1632930870000|2021-09-29 15:54:30|728452.4|727452.4|728485.1|727485.1|728485.1|727485.1|728439.7|727439.7|11
1632930880000|2021-09-29 15:54:40|728484.4|727484.4|728487.8|727487.8|728496.2|727496.2|728480.8|727480.8|15
1632930890000|2021-09-29 15:54:50|728495.9|727495.9|728490.7|727490.7|728507.7|727507.7|728471.6|727471.6|15
1632930900000|2021-09-29 15:55:00|728489|727489|728500.8|727500.8|728500.8|727500.8|728470.1|727470.1|19
1632930910000|2021-09-29 15:55:10|728483.8|727483.8|728469.2|727469.2|728489.2|727489.2|728467.6|727467.6|23
1632930920000|2021-09-29 15:55:20|728479|727479|728518.4|727518.4|729037.8|727528.9|728470.6|727000.3|19
1632930930000|2021-09-29 15:55:30|728535.5|727535.5|728535.8|727535.8|728544.3|727544.3|728525.9|727525.9|19
1632930940000|2021-09-29 15:55:40|728539.3|727539.3|728542.1|727542.1|728544.5|727544.5|728538.3|727538.3|14
1632930950000|2021-09-29 15:55:50|728545.5|727545.5|728539.4|727539.4|728545.5|727545.5|728530|727530|13
1632930960000|2021-09-29 15:56:00|728539.6|727539.6|728531.2|727531.2|728554.4|727554.4|728530|727530|14
1632930970000|2021-09-29 15:56:10|728551.5|727551.5|729036.5|727036.5|729036.5|727558.9|728531.9|727036.5|6
1632930980000|2021-09-29 15:56:20|728521.9|727521.9|728522.9|727522.9|728526.1|727526.1|728512.4|727512.4|12
1632930990000|2021-09-29 15:56:30|728518|727518|728951.6|726951.6|728951.6|727524.7|728427.9|726951.6|22
1632931000000|2021-09-29 15:56:40|728459.9|727459.9|728452.3|727452.3|728972.9|727466.3|728450.9|726961.5|21
1632931010000|2021-09-29 15:56:50|728455.6|727455.6|728537.9|727537.9|728552.1|727552.1|728455.6|727455.6|20
1632931020000|2021-09-29 15:57:00|728533.7|727533.7|728445.7|727445.7|728950.6|727543|728427.4|726946.2|27
1632931030000|2021-09-29 15:57:10|728444.5|727444.5|728450.4|727450.4|728453.4|727453.4|728444.5|727444.5|24
1632931040000|2021-09-29 15:57:20|728451.7|727451.7|728456.4|727456.4|728456.4|727456.4|728442.9|727442.9|15
1632931050000|2021-09-29 15:57:30|728455.1|727455.1|728456.9|727456.9|728460.1|727460.1|728451|727451|10
1632931060000|2021-09-29 15:57:40|728456.1|727456.1|728469.7|727469.7|728473|727473|728453.7|727453.7|17
1632931070000|2021-09-29 15:57:50|728470|727470|728471.3|727471.3|728479.7|727479.7|728463.1|727463.1|18
1632931080000|2021-09-29 15:58:00|728471.8|727471.8|728536.5|727536.5|729035.6|727536.8|728469|726994.7|27
1632931090000|2021-09-29 15:58:10|728541.6|727541.6|728532|727532|728542.4|727542.4|728529.6|727529.6|20
1632931100000|2021-09-29 15:58:20|728532.7|727532.7|728508|727508|728537.3|727537.3|728502.2|727502.2|20
1632931110000|2021-09-29 15:58:30|728510.2|727510.2|728520.2|727520.2|729035.1|727550.5|728507.3|727035.1|22
1632931120000|2021-09-29 15:58:40|728533.5|727533.5|728520.7|727520.7|728542.7|727542.7|728501.7|727501.7|14
1632931130000|2021-09-29 15:58:50|728527.5|727527.5|728552.8|727552.8|728552.8|727552.8|728519.4|727519.4|16
1632931140000|2021-09-29 15:59:00|728551.4|727551.4|728553.7|727553.7|728555.4|727555.4|728519.2|727519.2|20
1632931150000|2021-09-29 15:59:10|728544.2|727544.2|728544.5|727544.5|728551.4|727551.4|728528.3|727528.3|13
1632931160000|2021-09-29 15:59:20|728541.7|727541.7|728527.7|727527.7|728542.8|727542.8|728517.6|727517.6|10
1632931170000|2021-09-29 15:59:30|728525.4|727525.4|728530.9|727530.9|728536.8|727536.8|728525.4|727525.4|8
1632931180000|2021-09-29 15:59:40|728538|727538|728555.6|727555.6|728555.6|727555.6|728532.2|727532.2|23
1632931190000|2021-09-29 15:59:50|728542.3|727542.3|728579.5|727579.5|729079.4|727579.5|728523.9|727074.5|24
1632931200000|2021-09-29 16:00:00|728564.5|727564.5|728585.8|727585.8|728586|727586|728564.5|727564.5|18
1632931210000|2021-09-29 16:00:10|728585.1|727585.1|728448.3|727448.3|728965.6|727585.1|728448.3|726965.6|25
1632931220000|2021-09-29 16:00:20|728454|727454|728357.9|727357.9|728878.5|727454|728357.9|726862.1|28
1632931230000|2021-09-29 16:00:30|728361.6|727361.6|728315.4|727315.4|728854.5|727362.8|728315.4|726832.2|21
1632931240000|2021-09-29 16:00:40|728311.6|727311.6|728307.6|727307.6|728811|727322.8|728304.3|726811|23
1632931250000|2021-09-29 16:00:50|728318.3|727318.3|728305.9|727305.9|728318.3|727318.3|728303.7|727303.7|19
1632931260000|2021-09-29 16:01:00|728307.8|727307.8|728818.1|726818.1|728820.5|727339.7|728307.5|726813.5|17
1632931270000|2021-09-29 16:01:10|728823.4|726823.4|728327.5|727327.5|728824.8|727328.1|728318.3|726823.4|13
1632931280000|2021-09-29 16:01:20|728323.5|727323.5|728322.3|727322.3|728325.5|727325.5|728319.3|727319.3|17
1632931290000|2021-09-29 16:01:30|728820.5|726820.5|728915.4|726915.4|728923.7|727432.5|728315|726812.6|18
1632931300000|2021-09-29 16:01:40|728913.4|726913.4|728902.1|726902.1|728928.5|727421.7|728407|726902.1|22
1632931310000|2021-09-29 16:01:50|728902.3|726902.3|728410.3|727410.3|728913.1|727410.3|728407.2|726900.5|17
1632931320000|2021-09-29 16:02:00|728413.9|727413.9|728403.7|727403.7|728414.9|727414.9|728403.7|727403.7|9
1632931330000|2021-09-29 16:02:10|728416.5|727416.5|728422.9|727422.9|728912.9|727422.9|728407|726905.6|21
1632931340000|2021-09-29 16:02:20|728423.4|727423.4|728415.5|727415.5|728425.4|727425.4|728413.9|727413.9|15
1632931350000|2021-09-29 16:02:30|728906.5|726906.5|728407.5|727407.5|728925.4|727415.7|728407.5|726906.1|9
1632931360000|2021-09-29 16:02:40|728411.5|727411.5|728411|727411|728913.8|727417.6|728407.6|726911|17
1632931370000|2021-09-29 16:02:50|728409.1|727409.1|728913.5|726913.5|728919.1|727409.1|728409.1|726907|17
1632931380000|2021-09-29 16:03:00|728911.1|726911.1|728426.7|727426.7|728925.9|727430.8|728420.9|726907.3|23
1632931390000|2021-09-29 16:03:10|728430.8|727430.8|728575.6|727575.6|729088.5|727594.8|728430.8|727067.7|25
1632931400000|2021-09-29 16:03:20|728574.5|727574.5|728598.3|727598.3|729114.6|727601.7|728574.5|727081|15
1632931410000|2021-09-29 16:03:30|728602.5|727602.5|728592|727592|729103.2|727607.4|728591.5|727103.2|16
1632931420000|2021-09-29 16:03:40|728591.5|727591.5|728583.8|727583.8|728597.2|727597.2|728580.4|727580.4|16
1632931430000|2021-09-29 16:03:50|728584.4|727584.4|729059.3|727059.3|729061.3|727590.8|728558.8|727049|14
1632931440000|2021-09-29 16:04:00|729067.7|727067.7|728566.2|727566.2|729068|727568|728559.3|727061.3|13
1632931450000|2021-09-29 16:04:10|728561.7|727561.7|728527.5|727527.5|728561.7|727561.7|728524.2|727524.2|21
1632931460000|2021-09-29 16:04:20|728534.1|727534.1|729052.5|727052.5|729054.5|727544.7|728532.9|727042.5|15
1632931470000|2021-09-29 16:04:30|729052.3|727052.3|728541.9|727541.9|729055.3|727541.9|728538.5|727049.8|8
1632931480000|2021-09-29 16:04:40|728538.2|727538.2|728579.8|727579.8|728585.1|727585.1|728538.2|727538.2|14
1632931490000|2021-09-29 16:04:50|728580.2|727580.2|728604.6|727604.6|728604.6|727604.6|728578.5|727578.5|16
1632931500000|2021-09-29 16:05:00|728604.9|727604.9|728571.6|727571.6|728604.9|727604.9|728571.6|727571.6|23
1632931510000|2021-09-29 16:05:10|728573.1|727573.1|728588.2|727588.2|728588.3|727588.3|728568.6|727568.6|25
1632931520000|2021-09-29 16:05:20|728570|727570|728574.8|727574.8|728582.3|727582.3|728570|727570|25
1632931530000|2021-09-29 16:05:30|728577.1|727577.1|728596.3|727596.3|728599.2|727599.2|728576.6|727576.6|14
1632931540000|2021-09-29 16:05:40|728598|727598|728624.6|727624.6|728630.1|727630.1|728597.7|727597.7|22
1632931550000|2021-09-29 16:05:50|728626.2|727626.2|728609.6|727609.6|728626.5|727626.5|728600.6|727600.6|22
1632931560000|2021-09-29 16:06:00|728605.5|727605.5|728621|727621|728631.7|727631.7|728605.5|727605.5|24
1632931570000|2021-09-29 16:06:10|728620.7|727620.7|728617.2|727617.2|728622.8|727622.8|728597.8|727597.8|27
1632931580000|2021-09-29 16:06:20|728617.6|727617.6|728620.9|727620.9|728646.7|727646.7|728615.8|727615.8|29
1632931590000|2021-09-29 16:06:30|728622.3|727622.3|728622.9|727622.9|728631.9|727631.9|728610.3|727610.3|24
1632931600000|2021-09-29 16:06:40|728626.2|727626.2|728621.6|727621.6|728626.2|727626.2|728610.7|727610.7|13
1632931610000|2021-09-29 16:06:50|728622.7|727622.7|728606.3|727606.3|728622.7|727622.7|728592.5|727592.5|22
1632931620000|2021-09-29 16:07:00|728606.6|727606.6|728625.8|727625.8|728633.4|727633.4|728602.9|727602.9|26
1632931630000|2021-09-29 16:07:10|728625.7|727625.7|728630.4|727630.4|728632.8|727632.8|728625.7|727625.7|15
1632931640000|2021-09-29 16:07:20|728633.5|727633.5|728667.2|727667.2|728687.8|727687.8|728626.5|727626.5|26
1632931650000|2021-09-29 16:07:30|728667.3|727667.3|728683.8|727683.8|728690|727690|728667.3|727667.3|23
1632931660000|2021-09-29 16:07:40|728687.9|727687.9|728688.8|727688.8|728695.6|727695.6|728685.8|727685.8|21
1632931670000|2021-09-29 16:07:50|728690.8|727690.8|728697.3|727697.3|728697.3|727697.3|728688.8|727688.8|16
1632931680000|2021-09-29 16:08:00|728695.3|727695.3|728699.3|727699.3|728699.9|727699.9|728690.8|727690.8|18
1632931690000|2021-09-29 16:08:10|728691|727691|728683.4|727683.4|728701.9|727701.9|728676.9|727676.9|26
1632931700000|2021-09-29 16:08:20|728683.6|727683.6|728689.7|727689.7|728689.9|727689.9|728681.1|727681.1|18
1632931710000|2021-09-29 16:08:30|728691.9|727691.9|728682.2|727682.2|728697.5|727697.5|728677.2|727677.2|24
1632931720000|2021-09-29 16:08:40|728681.2|727681.2|728684.1|727684.1|728684.8|727684.8|728672.3|727672.3|16
1632931730000|2021-09-29 16:08:50|728687.1|727687.1|728693.6|727693.6|728694.6|727694.6|728687|727687|22
1632931740000|2021-09-29 16:09:00|728691.1|727691.1|728691.2|727691.2|728694.2|727694.2|728685.7|727685.7|19
1632931750000|2021-09-29 16:09:10|728690.6|727690.6|728689.4|727689.4|728690.6|727690.6|728683.5|727683.5|17
1632931760000|2021-09-29 16:09:20|728689.8|727689.8|728720.2|727720.2|728725.8|727725.8|728689.8|727689.8|19
1632931770000|2021-09-29 16:09:30|728720.6|727720.6|728725.6|727725.6|728727.8|727727.8|728720.6|727720.6|13
1632931780000|2021-09-29 16:09:40|728727.3|727727.3|728721.9|727721.9|728728.2|727728.2|728721.1|727721.1|13
1632931790000|2021-09-29 16:09:50|728675.3|727675.3|728746.1|727746.1|729258.7|727786.8|728673.2|727258.7|29
1632931800000|2021-09-29 16:10:00|728752.2|727752.2|728748.2|727748.2|728752.2|727752.2|728748.2|727748.2|6
1632931810000|2021-09-29 16:10:10|728746.6|727746.6|728760.9|727760.9|729261.9|727763.7|728743.8|727260.4|15
1632931820000|2021-09-29 16:10:20|728760.5|727760.5|728757.4|727757.4|728760.5|727760.5|728756.2|727756.2|12
1632931830000|2021-09-29 16:10:30|728759.8|727759.8|728761|727761|728764|727764|728752.7|727752.7|14
1632931840000|2021-09-29 16:10:40|728762|727762|728766.9|727766.9|728774.8|727774.8|728762|727762|23
1632931850000|2021-09-29 16:10:50|728768.3|727768.3|728758.4|727758.4|728768.3|727768.3|728757.5|727757.5|16
1632931860000|2021-09-29 16:11:00|728758.1|727758.1|728858.1|727858.1|728891|727891|728758|727758|30
1632931870000|2021-09-29 16:11:10|728855.6|727855.6|728854.8|727854.8|728864|727864|728843.7|727843.7|16
1632931880000|2021-09-29 16:11:20|728854.4|727854.4|728846.2|727846.2|728858.8|727858.8|728844|727844|13
1632931890000|2021-09-29 16:11:30|728851.4|727851.4|728864.9|727864.9|728879.8|727879.8|728844.4|727844.4|11
1632931900000|2021-09-29 16:11:40|728863.7|727863.7|728866.7|727866.7|728878.1|727878.1|728862.7|727862.7|11
1632931910000|2021-09-29 16:11:50|728879.4|727879.4|728860.9|727860.9|728879.4|727879.4|728855.7|727855.7|31
1632931920000|2021-09-29 16:12:00|728859.4|727859.4|728860|727860|728860.9|727860.9|728853.5|727853.5|24
1632931930000|2021-09-29 16:12:10|728847|727847|728789.8|727789.8|728847|727847|728785.5|727785.5|21
1632931940000|2021-09-29 16:12:20|728790.9|727790.9|728799.4|727799.4|728806.3|727806.3|728789.9|727789.9|19
1632931950000|2021-09-29 16:12:30|728799.1|727799.1|728790.4|727790.4|728799.1|727799.1|728786.8|727786.8|18
1632931960000|2021-09-29 16:12:40|728792.4|727792.4|729345.6|727345.6|729357.6|727837.8|728790.6|727343.7|22
1632931970000|2021-09-29 16:12:50|729346.1|727346.1|729304.7|727304.7|729352.4|727352.4|729297|727297|19
1632931980000|2021-09-29 16:13:00|729310.7|727310.7|729309|727309|729310.7|727310.7|729299.1|727299.1|14
1632931990000|2021-09-29 16:13:10|729312|727312|729309.2|727309.2|729314|727314|729302.8|727302.8|13
1632932000000|2021-09-29 16:13:20|729308.8|727308.8|729309.7|727309.7|729312.1|727312.1|729303.5|727303.5|10
1632932010000|2021-09-29 16:13:30|729303|727303|729302.3|727302.3|729313|727313|729296.3|727296.3|14
1632932020000|2021-09-29 16:13:40|729305.7|727305.7|728790.8|727790.8|729307.9|727803.3|728790.1|727298.1|20
1632932030000|2021-09-29 16:13:50|728795.3|727795.3|728791.5|727791.5|728795.3|727795.3|728783.9|727783.9|15
1632932040000|2021-09-29 16:14:00|728795.2|727795.2|729300.5|727300.5|729306|727795.3|728780.6|727299.3|21
1632932050000|2021-09-29 16:14:10|729298.9|727298.9|728822.4|727822.4|729298.9|727826.4|728785.2|727298.9|16
1632932060000|2021-09-29 16:14:20|728825.5|727825.5|728823.3|727823.3|728831.5|727831.5|728796.6|727796.6|21
1632932070000|2021-09-29 16:14:30|728821.9|727821.9|728796.1|727796.1|729294.3|727821.9|728791.9|727294.3|27
1632932080000|2021-09-29 16:14:40|728792|727792|728792.2|727792.2|728802.6|727802.6|728790|727790|25
1632932090000|2021-09-29 16:14:50|728795.4|727795.4|728781.9|727781.9|728795.4|727795.4|728777|727777|25
1632932100000|2021-09-29 16:15:00|728781.5|727781.5|729330.8|727330.8|729331.8|727833|728781.5|727299.3|23
1632932110000|2021-09-29 16:15:10|729331.7|727331.7|728848.8|727848.8|729331.7|727850.4|728834|727331.7|24
1632932120000|2021-09-29 16:15:20|728850.1|727850.1|728849.4|727849.4|728858.7|727858.7|728847.7|727847.7|23
1632932130000|2021-09-29 16:15:30|728850.4|727850.4|728851.5|727851.5|728853.9|727853.9|728849.3|727849.3|17
1632932140000|2021-09-29 16:15:40|728851.4|727851.4|728847.9|727847.9|728853.4|727853.4|728844.1|727844.1|14
1632932150000|2021-09-29 16:15:50|728843.5|727843.5|728844.1|727844.1|728846.8|727846.8|728841.3|727841.3|18
1632932160000|2021-09-29 16:16:00|728841.6|727841.6|728846.7|727846.7|728847.1|727847.1|728841.6|727841.6|20
1632932170000|2021-09-29 16:16:10|728845|727845|728852.3|727852.3|728852.9|727852.9|728842.3|727842.3|23
1632932180000|2021-09-29 16:16:20|728854.6|727854.6|728847.2|727847.2|729343.3|727854.6|728847|727343.3|14
1632932190000|2021-09-29 16:16:30|728850.5|727850.5|728853.7|727853.7|728853.7|727853.7|728845.2|727845.2|11
1632932200000|2021-09-29 16:16:40|728853.6|727853.6|728899.2|727899.2|728906.7|727906.7|728853.6|727853.6|14
1632932210000|2021-09-29 16:16:50|728894.6|727894.6|728921.2|727921.2|728936.9|727936.9|728894.5|727894.5|30
1632932220000|2021-09-29 16:17:00|728919.5|727919.5|728910.9|727910.9|728923.1|727923.1|728906|727906|29
1632932230000|2021-09-29 16:17:10|728913.7|727913.7|728915.8|727915.8|728917.9|727917.9|728908.5|727908.5|11
1632932240000|2021-09-29 16:17:20|728918.5|727918.5|728976|727976|728980|727980|728918.4|727918.4|17
1632932250000|2021-09-29 16:17:30|728975.1|727975.1|728991.3|727991.3|729494|728000.8|728970.1|727489.5|30
1632932260000|2021-09-29 16:17:40|728989.3|727989.3|728970.1|727970.1|729476.9|727999.5|728968.5|727472.1|27
1632932270000|2021-09-29 16:17:50|728970|727970|728971.2|727971.2|728976.6|727976.6|728970|727970|20
1632932280000|2021-09-29 16:18:00|728967.6|727967.6|728978.5|727978.5|728982.2|727982.2|728967.6|727967.6|17
1632932290000|2021-09-29 16:18:10|728985.3|727985.3|729020.8|728020.8|729515.7|728022.4|728984.5|727489|13
1632932300000|2021-09-29 16:18:20|729602.7|727602.7|729108.6|728108.6|729611.7|728123.2|729067|727602.7|26
1632932310000|2021-09-29 16:18:30|729610.4|727610.4|729614|727614|729619.8|728137.3|729110.7|727610.4|17
1632932320000|2021-09-29 16:18:40|729616.3|727616.3|729098.5|728098.5|729616.3|728113.4|729098.5|727604.2|15
1632932330000|2021-09-29 16:18:50|729096.6|728096.6|729036.9|728036.9|729547.9|728101.5|729036.9|727544.5|19
1632932340000|2021-09-29 16:19:00|729037.8|728037.8|729494.1|727494.1|729494.1|728037.8|728999.4|727494.1|15
1632932350000|2021-09-29 16:19:10|728994.5|727994.5|729531.6|727531.6|729531.6|728027.6|728993|727498.6|20
1632932360000|2021-09-29 16:19:20|729533.7|727533.7|729004.2|728004.2|729533.7|728011.1|729004.2|727502|15
1632932370000|2021-09-29 16:19:30|729004|728004|728981.3|727981.3|729497|728015.2|728980.5|727497|23
1632932380000|2021-09-29 16:19:40|728983.1|727983.1|728978.4|727978.4|728984.7|727984.7|728975.3|727975.3|13
1632932390000|2021-09-29 16:19:50|728979.8|727979.8|729440.4|727440.4|729448.6|727980.6|728931.5|727440.3|24
1632932400000|2021-09-29 16:20:00|729439.8|727439.8|729500.8|727500.8|729516.2|727996.2|728939.9|727436.4|32
1632932410000|2021-09-29 16:20:10|729498.7|727498.7|729003.5|728003.5|729499.1|728007.4|728993.5|727491.7|27
1632932420000|2021-09-29 16:20:20|728999.5|727999.5|729005.8|728005.8|729505.3|728016.9|728996.4|727505.3|31
1632932430000|2021-09-29 16:20:30|729008.6|728008.6|729108|728108|729108.6|728108.6|729005|728005|25
1632932440000|2021-09-29 16:20:40|729107.4|728107.4|729107.2|728107.2|729107.5|728107.5|729102.9|728102.9|10
1632932450000|2021-09-29 16:20:50|729104.6|728104.6|729099.4|728099.4|729106.9|728106.9|729097.1|728097.1|14
1632932460000|2021-09-29 16:21:00|729096.6|728096.6|729057.6|728057.6|729096.6|728096.6|729054.5|728054.5|19
1632932470000|2021-09-29 16:21:10|729552.3|727552.3|729589|727589|729593|728092.3|729077.5|727552.3|21
1632932480000|2021-09-29 16:21:20|729588|727588|729087.1|728087.1|729599.3|728100|729087.1|727588|13
1632932490000|2021-09-29 16:21:30|729091.2|728091.2|729232.3|728232.3|729250.1|728250.1|729091|728091|14
1632932500000|2021-09-29 16:21:40|729233|728233|729235|728235|729254.5|728254.5|729228.3|728228.3|23
1632932510000|2021-09-29 16:21:50|729232.6|728232.6|729230.9|728230.9|729236.7|728236.7|729229.1|728229.1|20
1632932520000|2021-09-29 16:22:00|729228|728228|729216.5|728216.5|729228|728228|729208.1|728208.1|20
1632932530000|2021-09-29 16:22:10|729216.8|728216.8|729212.8|728212.8|729218|728218|729211.9|728211.9|15
1632932540000|2021-09-29 16:22:20|729213.4|728213.4|729210|728210|729227.5|728227.5|729210|728210|18
1632932550000|2021-09-29 16:22:30|729209|728209|729215.4|728215.4|729222.3|728222.3|729194.9|728194.9|15
1632932560000|2021-09-29 16:22:40|729216|728216|729226.6|728226.6|729226.7|728226.7|729214.2|728214.2|15
1632932570000|2021-09-29 16:22:50|729226.7|728226.7|729218|728218|729231.4|728231.4|729214.8|728214.8|18
1632932580000|2021-09-29 16:23:00|729217.8|728217.8|729225.3|728225.3|729226.3|728226.3|729215.2|728215.2|15
1632932590000|2021-09-29 16:23:10|729225.7|728225.7|729222.2|728222.2|729226.1|728226.1|729220.6|728220.6|14
1632932600000|2021-09-29 16:23:20|729221.9|728221.9|729227.7|728227.7|729228.8|728228.8|729213.1|728213.1|22
1632932610000|2021-09-29 16:23:30|729226.7|728226.7|729220.6|728220.6|729226.7|728226.7|729217|728217|13
1632932620000|2021-09-29 16:23:40|729219.5|728219.5|729300.6|728300.6|729318.5|728318.5|729219.5|728219.5|32
1632932630000|2021-09-29 16:23:50|729308.7|728308.7|729320.3|728320.3|729328.8|728328.8|729305.7|728305.7|19
1632932640000|2021-09-29 16:24:00|729335.5|728335.5|729407.2|728407.2|729872.4|728407.2|729329.1|727872.4|29
1632932650000|2021-09-29 16:24:10|729406|728406|729404.6|728404.6|729412.3|728412.3|729394.2|728394.2|28
1632932660000|2021-09-29 16:24:20|729402.2|728402.2|729387.8|728387.8|729404|728404|729385.9|728385.9|20
1632932670000|2021-09-29 16:24:30|729389.4|728389.4|729379.9|728379.9|729886|728394.1|729379.9|727884.7|21
1632932680000|2021-09-29 16:24:40|729380.7|728380.7|729386.1|728386.1|729392.5|728392.5|729379.9|728379.9|23
1632932690000|2021-09-29 16:24:50|729388.1|728388.1|729390.1|728390.1|729393.1|728393.1|729385.4|728385.4|14
1632932700000|2021-09-29 16:25:00|729390|728390|729426.4|728426.4|729428.2|728428.2|729387.9|728387.9|35
1632932710000|2021-09-29 16:25:10|729424.2|728424.2|729457|728457|729457|728457|729424.2|728424.2|22
1632932720000|2021-09-29 16:25:20|729461|728461|729459.1|728459.1|729469.6|728469.6|729458|728458|17
1632932730000|2021-09-29 16:25:30|729459.3|728459.3|729473.5|728473.5|729473.5|728473.5|729454.6|728454.6|18
1632932740000|2021-09-29 16:25:40|729464.3|728464.3|729473.1|728473.1|729476.1|728476.1|729448.8|728448.8|30
1632932750000|2021-09-29 16:25:50|729468.5|728468.5|729441.3|728441.3|729959.1|728476.1|729440.1|727952.5|24
1632932760000|2021-09-29 16:26:00|729395.7|728395.7|729277.1|728277.1|729822.1|728395.7|729274.3|727822.1|30
1632932770000|2021-09-29 16:26:10|729276.8|728276.8|729225.8|728225.8|729281.2|728281.2|729209|728209|34
1632932780000|2021-09-29 16:26:20|729246|728246|729236.9|728236.9|729261.4|728261.4|729227.4|728227.4|28
1632932790000|2021-09-29 16:26:30|729238.7|728238.7|729233.1|728233.1|729238.7|728238.7|729232.4|728232.4|22
1632932800000|2021-09-29 16:26:40|729234.4|728234.4|729142.4|728142.4|729240.1|728240.1|729135.4|728135.4|27
1632932810000|2021-09-29 16:26:50|729141.8|728141.8|729138.1|728138.1|729141.8|728141.8|729132.9|728132.9|23
1632932820000|2021-09-29 16:27:00|729136.4|728136.4|729136.4|728136.4|729143.1|728143.1|729127.7|728127.7|27
1632932830000|2021-09-29 16:27:10|729139.3|728139.3|729156.2|728156.2|729157.4|728157.4|729139.3|728139.3|24
1632932840000|2021-09-29 16:27:20|729161.3|728161.3|729149.4|728149.4|729161.3|728161.3|729140.9|728140.9|27
1632932850000|2021-09-29 16:27:30|729150.7|728150.7|729141.3|728141.3|729158.6|728158.6|729134.1|728134.1|22
1632932860000|2021-09-29 16:27:40|729138.1|728138.1|729137.4|728137.4|729141|728141|729117.5|728117.5|20
1632932870000|2021-09-29 16:27:50|729136.2|728136.2|729024.1|728024.1|729620|728136.2|729024.1|727620|23
1632932880000|2021-09-29 16:28:00|729028.5|728028.5|729037.1|728037.1|729050.6|728050.6|729028.3|728028.3|25
1632932890000|2021-09-29 16:28:10|729039|728039|729044|728044|729046.3|728046.3|729030.4|728030.4|26
1632932900000|2021-09-29 16:28:20|729045.1|728045.1|729039.8|728039.8|729049.5|728049.5|729031.8|728031.8|28
1632932910000|2021-09-29 16:28:30|729039.7|728039.7|729053.5|728053.5|729558.9|728055.6|729026.5|727534.3|26
1632932920000|2021-09-29 16:28:40|729052.1|728052.1|729046.3|728046.3|729547|728052.5|729030.2|727547|14
1632932930000|2021-09-29 16:28:50|729043.9|728043.9|729052.1|728052.1|729058.9|728058.9|729037.8|728037.8|24
1632932940000|2021-09-29 16:29:00|729053.8|728053.8|729080.1|728080.1|729587.2|728087.5|729053.8|727583.3|33
1632932950000|2021-09-29 16:29:10|729079.9|728079.9|729141.5|728141.5|729141.5|728141.5|729078.7|728078.7|16
1632932960000|2021-09-29 16:29:20|729138.7|728138.7|729159.3|728159.3|729163.6|728163.6|729118.9|728118.9|24
1632932970000|2021-09-29 16:29:30|729159.6|728159.6|729152.4|728152.4|729163.6|728163.6|729144.4|728144.4|15
1632932980000|2021-09-29 16:29:40|729149.1|728149.1|729149.5|728149.5|729656.6|728151|729143.7|727649.8|18
1632932990000|2021-09-29 16:29:50|729149|728149|729152.3|728152.3|729153.4|728153.4|729148.4|728148.4|17
1632933000000|2021-09-29 16:30:00|729154.3|728154.3|729153.5|728153.5|729164.6|728164.6|729147.7|728147.7|24
1632933010000|2021-09-29 16:30:10|729154.7|728154.7|729114.9|728114.9|729158.2|728158.2|729106.9|728106.9|22
1632933020000|2021-09-29 16:30:20|729116.4|728116.4|729123.1|728123.1|729123.4|728123.4|729109.7|728109.7|18
1632933030000|2021-09-29 16:30:30|729111.7|728111.7|729115.3|728115.3|729115.5|728115.5|729105.2|728105.2|24
1632933040000|2021-09-29 16:30:40|729117.6|728117.6|729091.8|728091.8|729118.2|728118.2|729086.1|728086.1|21
1632933050000|2021-09-29 16:30:50|729096|728096|729571.1|727571.1|729573|728099.8|729070.6|727567.5|23
1632933060000|2021-09-29 16:31:00|729570.5|727570.5|729578.6|727578.6|729579.1|728066.5|729030|727565.8|22
1632933070000|2021-09-29 16:31:10|729053.2|728053.2|729065.6|728065.6|729559.3|728065.6|729047|727552.2|19
1632933080000|2021-09-29 16:31:20|729063.6|728063.6|729087.8|728087.8|729605|728088|729050.6|727593.3|26
1632933090000|2021-09-29 16:31:30|729081.4|728081.4|729076.9|728076.9|729095|728095|729076.1|728076.1|18
1632933100000|2021-09-29 16:31:40|729077.6|728077.6|729092.7|728092.7|729092.7|728092.7|729068.3|728068.3|23
1632933110000|2021-09-29 16:31:50|729086.5|728086.5|729075.5|728075.5|729580.3|728089.5|729073|727574.5|19
1632933120000|2021-09-29 16:32:00|729077|728077|729076.6|728076.6|729083.8|728083.8|729072.7|728072.7|17
1632933130000|2021-09-29 16:32:10|729070.8|728070.8|729077.7|728077.7|729077.7|728077.7|729070|728070|12
1632933140000|2021-09-29 16:32:20|729080.4|728080.4|729089.9|728089.9|729091.1|728091.1|729075.7|728075.7|14
1632933150000|2021-09-29 16:32:30|729088.6|728088.6|729075.7|728075.7|729093.4|728093.4|729075.7|728075.7|9
1632933160000|2021-09-29 16:32:40|729081.3|728081.3|729081.3|728081.3|729082.4|728082.4|729074.6|728074.6|10
1632933170000|2021-09-29 16:32:50|729083.6|728083.6|729060.1|728060.1|729088.5|728088.5|729059.6|728059.6|16
1632933180000|2021-09-29 16:33:00|729059.6|728059.6|729063.6|728063.6|729066.4|728066.4|729056.3|728056.3|23
1632933190000|2021-09-29 16:33:10|729074.2|728074.2|729095.8|728095.8|729101.4|728101.4|729063.4|728063.4|22
1632933200000|2021-09-29 16:33:20|729104|728104|729098.1|728098.1|729104|728104|729096.3|728096.3|9
1632933210000|2021-09-29 16:33:30|729096.9|728096.9|729090.2|728090.2|729617.9|728125.2|729076.7|727617.9|21
1632933220000|2021-09-29 16:33:40|729090.6|728090.6|729601.8|727601.8|729603.7|728113.9|729090.6|727601.8|12
1632933230000|2021-09-29 16:33:50|729601|727601|729114.2|728114.2|729601|728120.2|729114.2|727601|14
1632933240000|2021-09-29 16:34:00|729112.5|728112.5|729091.8|728091.8|729115.1|728115.1|729081.4|728081.4|17
1632933250000|2021-09-29 16:34:10|729104.1|728104.1|729103|728103|729122.3|728122.3|729096.7|728096.7|17
1632933260000|2021-09-29 16:34:20|729102|728102|729108.8|728108.8|729110.2|728110.2|729102|728102|13
1632933270000|2021-09-29 16:34:30|729111.4|728111.4|729139.8|728139.8|729145.7|728145.7|729110.3|728110.3|17
1632933280000|2021-09-29 16:34:40|729135.3|728135.3|729168.4|728168.4|729168.4|728168.4|729132.6|728132.6|22
1632933290000|2021-09-29 16:34:50|729163.2|728163.2|729156.1|728156.1|729166.4|728166.4|729156.1|728156.1|10
1632933300000|2021-09-29 16:35:00|729162.1|728162.1|729174.8|728174.8|729190.1|728190.1|729159|728159|22
1632933310000|2021-09-29 16:35:10|729175.6|728175.6|729170.1|728170.1|729668|728181.4|729165.8|727668|22
1632933320000|2021-09-29 16:35:20|729171.8|728171.8|729193.5|728193.5|729195.9|728195.9|729171.8|728171.8|14
1632933330000|2021-09-29 16:35:30|729192.7|728192.7|729196.8|728196.8|729709.5|728217.2|729177.1|727709.5|30
1632933340000|2021-09-29 16:35:40|729198.4|728198.4|729296.4|728296.4|729296.4|728296.4|729185.5|728185.5|19
1632933350000|2021-09-29 16:35:50|729297.7|728297.7|729277.6|728277.6|729297.8|728297.8|729254.4|728254.4|20
1632933360000|2021-09-29 16:36:00|729274.3|728274.3|729258.6|728258.6|729765.2|728287.8|729258.6|727765.2|21
1632933370000|2021-09-29 16:36:10|729262.7|728262.7|729246|728246|729262.7|728262.7|729237.5|728237.5|25
1632933380000|2021-09-29 16:36:20|729252|728252|729262.3|728262.3|729269.9|728269.9|729251.7|728251.7|17
1632933390000|2021-09-29 16:36:30|729265.7|728265.7|729301.3|728301.3|729804.7|728305.7|729263|727797.5|18
1632933400000|2021-09-29 16:36:40|729301|728301|729304.6|728304.6|729306.9|728306.9|729301|728301|12
1632933410000|2021-09-29 16:36:50|729304.4|728304.4|729306.8|728306.8|729306.8|728306.8|729303.8|728303.8|14
1632933420000|2021-09-29 16:37:00|729310.4|728310.4|729804.2|727804.2|729804.2|728311.1|729301.4|727804.2|17
1632933430000|2021-09-29 16:37:10|729300.5|728300.5|729290.7|728290.7|729300.7|728300.7|729288.1|728288.1|14
1632933440000|2021-09-29 16:37:20|729291.3|728291.3|729746.4|727746.4|729746.4|728294.3|729241.4|727746.4|20
1632933450000|2021-09-29 16:37:30|729751.8|727751.8|729236.8|728236.8|729758.5|728253.6|729236.8|727751.8|17
1632933460000|2021-09-29 16:37:40|729239|728239|729258.9|728258.9|729258.9|728258.9|729235.5|728235.5|18
1632933470000|2021-09-29 16:37:50|729767.5|727767.5|729264.5|728264.5|729767.5|728273.5|729262.6|727767.5|15
1632933480000|2021-09-29 16:38:00|729264.1|728264.1|729753.5|727753.5|729758.5|728265.6|729256|727752.8|22
1632933490000|2021-09-29 16:38:10|729754.4|727754.4|729773.9|727773.9|729777.5|728275.1|729252.5|727754.4|19
1632933500000|2021-09-29 16:38:20|729776.6|727776.6|729808.9|727808.9|729808.9|728290.5|729290.5|727775|14
1632933510000|2021-09-29 16:38:30|729808.8|727808.8|729318.6|728318.6|729808.8|728338.2|729300.3|727808.8|19
1632933520000|2021-09-29 16:38:40|729319.1|728319.1|729325.4|728325.4|729329.7|728329.7|729318.4|728318.4|19
1632933530000|2021-09-29 16:38:50|729325.1|728325.1|729344.3|728344.3|729350.3|728350.3|729320.5|728320.5|21
1632933540000|2021-09-29 16:39:00|729349.1|728349.1|729351.1|728351.1|729351.1|728351.1|729341.3|728341.3|16
1632933550000|2021-09-29 16:39:10|729352.2|728352.2|729349.4|728349.4|729352.9|728352.9|729343.6|728343.6|18
1632933560000|2021-09-29 16:39:20|729346.8|728346.8|729294.7|728294.7|729349.3|728349.3|729292|728292|26
1632933570000|2021-09-29 16:39:30|729294.2|728294.2|729294.3|728294.3|729301.3|728301.3|729294.2|728294.2|15
1632933580000|2021-09-29 16:39:40|729297.7|728297.7|729246.3|728246.3|729299.1|728299.1|729245.8|728245.8|22
1632933590000|2021-09-29 16:39:50|729246.2|728246.2|729246.2|728246.2|729250.3|728250.3|729243.8|728243.8|24
1632933600000|2021-09-29 16:40:00|729246.5|728246.5|729245.2|728245.2|729260.2|728260.2|729243.7|728243.7|24
1632933610000|2021-09-29 16:40:10|729252.1|728252.1|729252.9|728252.9|729255.1|728255.1|729241.9|728241.9|23
1632933620000|2021-09-29 16:40:20|729253.2|728253.2|729780.9|727780.9|729780.9|728273.9|729253.2|727759|22
1632933630000|2021-09-29 16:40:30|729779.7|727779.7|729773|727773|729783.9|728286.8|729278|727773|17
1632933640000|2021-09-29 16:40:40|729776.1|727776.1|729268.3|728268.3|729782.9|728271.6|729265|727773.6|20
1632933650000|2021-09-29 16:40:50|729269|728269|729359.6|728359.6|729760.7|728363.8|729251.5|727760.7|26
1632933660000|2021-09-29 16:41:00|729360.6|728360.6|729362.3|728362.3|729365.4|728365.4|729357.1|728357.1|24
1632933670000|2021-09-29 16:41:10|729369.5|728369.5|729391.2|728391.2|729391.2|728391.2|729361.9|728361.9|24
1632933680000|2021-09-29 16:41:20|729394.1|728394.1|729403|728403|729403|728403|729394.1|728394.1|10
1632933690000|2021-09-29 16:41:30|729401|728401|729392.4|728392.4|729403.9|728403.9|729392.4|728392.4|14
1632933700000|2021-09-29 16:41:40|729394.7|728394.7|729384.4|728384.4|729399.1|728399.1|729381.3|728381.3|18
1632933710000|2021-09-29 16:41:50|729382.7|728382.7|729367.8|728367.8|729385.5|728385.5|729344.8|728344.8|25
1632933720000|2021-09-29 16:42:00|729370.9|728370.9|729358.3|728358.3|729372.3|728372.3|729355.1|728355.1|20
1632933730000|2021-09-29 16:42:10|729355.5|728355.5|729358.1|728358.1|729359.2|728359.2|729351.1|728351.1|14
1632933740000|2021-09-29 16:42:20|729350.1|728350.1|729283.4|728283.4|729795.3|728354.5|729276.8|727791.5|23
1632933750000|2021-09-29 16:42:30|729280.5|728280.5|729308.4|728308.4|729310.9|728310.9|729274.1|728274.1|29
1632933760000|2021-09-29 16:42:40|729308|728308|729356.2|728356.2|729839.2|728362|729291.3|727839.2|36
1632933770000|2021-09-29 16:42:50|729359.2|728359.2|729365.2|728365.2|729367.5|728367.5|729354.6|728354.6|26
1632933780000|2021-09-29 16:43:00|729370.6|728370.6|729447.2|728447.2|729464.7|728464.7|729370.6|728370.6|30
1632933790000|2021-09-29 16:43:10|729448|728448|729446.9|728446.9|729450.5|728450.5|729443.8|728443.8|29
1632933800000|2021-09-29 16:43:20|729446.7|728446.7|729452.2|728452.2|729957|728467.4|729438.6|727953.5|22
1632933810000|2021-09-29 16:43:30|729458.9|728458.9|729459.7|728459.7|729481.9|728481.9|729454.7|728454.7|15
1632933820000|2021-09-29 16:43:40|729474.3|728474.3|729482.5|728482.5|730006.3|728503.6|729455.1|728000.4|28
1632933830000|2021-09-29 16:43:50|729486.3|728486.3|729487.9|728487.9|730001.4|728506.7|729485|727998.7|22
1632933840000|2021-09-29 16:44:00|729488|728488|729486.7|728486.7|729495.6|728495.6|729483.4|728483.4|16
1632933850000|2021-09-29 16:44:10|729484.3|728484.3|729494.3|728494.3|729497.8|728497.8|729483.4|728483.4|19
1632933860000|2021-09-29 16:44:20|729491.5|728491.5|729490.9|728490.9|729996|728503.9|729486.2|727994.9|17
1632933870000|2021-09-29 16:44:30|729491.6|728491.6|729488.1|728488.1|729496.7|728496.7|729481.8|728481.8|13
1632933880000|2021-09-29 16:44:40|729489.5|728489.5|729475|728475|729489.6|728489.6|729465|728465|14
1632933890000|2021-09-29 16:44:50|729485.5|728485.5|729440.1|728440.1|729945.1|728485.5|729426.7|727932.2|21
1632933900000|2021-09-29 16:45:00|729446.7|728446.7|729486.1|728486.1|729999.7|728489.9|729429.5|727987.7|32
1632933910000|2021-09-29 16:45:10|729481.8|728481.8|729483.9|728483.9|729490.9|728490.9|729478|728478|15
1632933920000|2021-09-29 16:45:20|729481.4|728481.4|729481.3|728481.3|729486.3|728486.3|729469.4|728469.4|17
1632933930000|2021-09-29 16:45:30|729485.4|728485.4|729495.5|728495.5|729516|728516|729478.3|728478.3|14
1632933940000|2021-09-29 16:45:40|729498.1|728498.1|729491.3|728491.3|729505.2|728505.2|729485.2|728485.2|13
1632933950000|2021-09-29 16:45:50|729493.2|728493.2|729491.9|728491.9|729495.7|728495.7|729487.9|728487.9|14
1632933960000|2021-09-29 16:46:00|729496.3|728496.3|729496.1|728496.1|729505|728505|729495.7|728495.7|4
1632933970000|2021-09-29 16:46:10|729494.3|728494.3|729535.9|728535.9|730031.5|728540.4|729491.1|727997|17
1632933980000|2021-09-29 16:46:20|729523.2|728523.2|729515.6|728515.6|729539.4|728539.4|729515.1|728515.1|17
1632933990000|2021-09-29 16:46:30|729514.2|728514.2|729516.6|728516.6|729517|728517|729512.2|728512.2|17
1632934000000|2021-09-29 16:46:40|729515.6|728515.6|729516.8|728516.8|729516.9|728516.9|729510.6|728510.6|17
1632934010000|2021-09-29 16:46:50|729518.3|728518.3|729516.3|728516.3|729518.3|728518.3|729512.8|728512.8|14
1632934020000|2021-09-29 16:47:00|729509.8|728509.8|729492.2|728492.2|729512.7|728512.7|729487.7|728487.7|22
1632934030000|2021-09-29 16:47:10|729489.2|728489.2|729507.1|728507.1|729996|728507.1|729488.2|727992.8|16
1632934040000|2021-09-29 16:47:20|730004.5|728004.5|729477.2|728477.2|730004.5|728477.4|729475.5|727990.6|20
1632934050000|2021-09-29 16:47:30|729478.3|728478.3|729480.7|728480.7|729480.7|728480.7|729477.3|728477.3|7
1632934060000|2021-09-29 16:47:40|729478.4|728478.4|729485.2|728485.2|729485.2|728485.2|729478.4|728478.4|8
1632934070000|2021-09-29 16:47:50|729485.6|728485.6|729494.5|728494.5|729494.5|728494.5|729484.8|728484.8|9
1632934080000|2021-09-29 16:48:00|729493.1|728493.1|729539.7|728539.7|729991.9|728539.7|729491.5|727983.4|17
1632934090000|2021-09-29 16:48:10|729533.2|728533.2|729527.8|728527.8|729539.1|728539.1|729519.3|728519.3|13
1632934100000|2021-09-29 16:48:20|729541.1|728541.1|729529.8|728529.8|729541.1|728541.1|729525.7|728525.7|12
1632934110000|2021-09-29 16:48:30|729530|728530|729524.4|728524.4|729536.1|728536.1|729519.3|728519.3|16
1632934120000|2021-09-29 16:48:40|729529|728529|729524.2|728524.2|729529|728529|729511.8|728511.8|17
1632934130000|2021-09-29 16:48:50|729517.8|728517.8|729508.1|728508.1|729517.8|728517.8|729507.6|728507.6|16
1632934140000|2021-09-29 16:49:00|729508.5|728508.5|729484|728484|729514.4|728514.4|729475|728475|15
1632934150000|2021-09-29 16:49:10|729485.4|728485.4|729469.4|728469.4|729485.4|728485.4|729469.4|728469.4|11
1632934160000|2021-09-29 16:49:20|729471.8|728471.8|729450.8|728450.8|729481.5|728481.5|729441.5|728441.5|17
1632934170000|2021-09-29 16:49:30|729446.3|728446.3|729454.6|728454.6|729454.6|728454.6|729445.6|728445.6|14
1632934180000|2021-09-29 16:49:40|729453.9|728453.9|729439.7|728439.7|729460.1|728460.1|729430.3|728430.3|14
1632934190000|2021-09-29 16:49:50|729428.5|728428.5|729433.2|728433.2|729444.9|728444.9|729428.5|728428.5|16
1632934200000|2021-09-29 16:50:00|729430.7|728430.7|729430.1|728430.1|729438.1|728438.1|729428.6|728428.6|27
1632934210000|2021-09-29 16:50:10|729432.5|728432.5|729448.7|728448.7|729448.7|728448.7|729429.9|728429.9|10
1632934220000|2021-09-29 16:50:20|729446.6|728446.6|729976.6|727976.6|729976.6|728473.1|729442.7|727970.4|21
1632934230000|2021-09-29 16:50:30|729986.2|727986.2|729452.6|728452.6|729987.7|728477.3|729436.2|727986.2|28
1632934240000|2021-09-29 16:50:40|729460.5|728460.5|729442.2|728442.2|729466.8|728466.8|729440.9|728440.9|18
1632934250000|2021-09-29 16:50:50|729425.1|728425.1|729415.3|728415.3|729922.9|728431.9|729400.2|727922.9|26
1632934260000|2021-09-29 16:51:00|729414|728414|729411.9|728411.9|729414|728414|729407.3|728407.3|20
1632934270000|2021-09-29 16:51:10|729409.5|728409.5|729469.4|728469.4|729471|728471|729409.5|728409.5|19
1632934280000|2021-09-29 16:51:20|729466.7|728466.7|729467.7|728467.7|729467.7|728467.7|729462.7|728462.7|11
1632934290000|2021-09-29 16:51:30|729460.9|728460.9|729458.9|728458.9|729463.2|728463.2|729452|728452|23
1632934300000|2021-09-29 16:51:40|729458.2|728458.2|729361.8|728361.8|729878.5|728463.6|729359.9|727878.5|24
1632934310000|2021-09-29 16:51:50|729372.3|728372.3|729259.6|728259.6|729379.2|728379.2|729259.6|728259.6|35
1632934320000|2021-09-29 16:52:00|729262.4|728262.4|729284.5|728284.5|729284.5|728284.5|729259.6|728259.6|26
1632934330000|2021-09-29 16:52:10|729282.5|728282.5|729349.2|728349.2|729351.3|728351.3|729281.7|728281.7|21
1632934340000|2021-09-29 16:52:20|729351|728351|729433.2|728433.2|729901.5|728441|729348.8|727901.5|13
1632934350000|2021-09-29 16:52:30|729437.5|728437.5|729497.4|728497.4|729498.4|728498.4|729437.5|728437.5|19
1632934360000|2021-09-29 16:52:40|729497.2|728497.2|729477.3|728477.3|729981|728500.9|729449|727956.6|24
1632934370000|2021-09-29 16:52:50|729478.2|728478.2|729971.4|727971.4|729973.4|728485.1|729473.9|727955.5|27
1632934380000|2021-09-29 16:53:00|729970|727970|729971.5|727971.5|729977.2|727977.2|729970|727970|9
1632934390000|2021-09-29 16:53:10|729977.2|727977.2|729990.1|727990.1|729990.1|727990.1|729975.9|727975.9|10
1632934400000|2021-09-29 16:53:20|729988.4|727988.4|730017.6|728017.6|730027.3|728523.1|729510.1|727969|20
1632934410000|2021-09-29 16:53:30|730014.3|728014.3|729496.9|728496.9|730016.4|728505.3|729496.9|728004.7|22
1632934420000|2021-09-29 16:53:40|729497.7|728497.7|729526.6|728526.6|730034.8|728534.8|729497.1|728030|19
1632934430000|2021-09-29 16:53:50|729527.6|728527.6|730052.7|728052.7|730069.2|728561.9|729525.1|728037.8|25
1632934440000|2021-09-29 16:54:00|730055.6|728055.6|730055.3|728055.3|730068.9|728068.9|730052.7|728052.7|21
1632934450000|2021-09-29 16:54:10|730061.9|728061.9|730099.7|728099.7|730103.4|728592.6|729529.1|728026.6|24
1632934460000|2021-09-29 16:54:20|730098.4|728098.4|729598.8|728598.8|730101.7|728603.7|729591.6|728098.4|17
1632934470000|2021-09-29 16:54:30|729599.8|728599.8|730096.8|728096.8|730101.4|728601.4|729595.3|728094.7|18
1632934480000|2021-09-29 16:54:40|730094.7|728094.7|729569.3|728569.3|730098.1|728572|729564.9|728068.1|19
1632934490000|2021-09-29 16:54:50|729567.6|728567.6|729613.5|728613.5|730140.7|728653.9|729567.6|728116.1|20
1632934500000|2021-09-29 16:55:00|729620.8|728620.8|730134.2|728134.2|730141.1|728649.1|729620.8|728124.9|9
1632934510000|2021-09-29 16:55:10|730139.9|728139.9|730107.7|728107.7|730142.6|728597.3|729597.3|728085.6|18
1632934520000|2021-09-29 16:55:20|730095.7|728095.7|729611.6|728611.6|730106.2|728620.7|729596.5|728087.4|19
1632934530000|2021-09-29 16:55:30|729612.4|728612.4|730086.5|728086.5|730105.8|728612.5|729589.1|728086.5|16
1632934540000|2021-09-29 16:55:40|730089.1|728089.1|729612.4|728612.4|730089.1|728612.4|729590.7|728086.5|8
1632934550000|2021-09-29 16:55:50|729609.9|728609.9|729603.3|728603.3|729610.1|728610.1|729600|728600|8
1632934560000|2021-09-29 16:56:00|729602.6|728602.6|729602|728602|730099.4|728614.7|729585|728077.5|16
1632934570000|2021-09-29 16:56:10|729592.5|728592.5|729592.7|728592.7|729610|728610|729568.6|728568.6|17
1632934580000|2021-09-29 16:56:20|729592.4|728592.4|729596.5|728596.5|730088.9|728636.4|729583.2|728083.4|14
1632934590000|2021-09-29 16:56:30|730091.3|728091.3|729608.2|728608.2|730108.8|728608.2|729596.8|728091.3|13
1632934600000|2021-09-29 16:56:40|729601.8|728601.8|729588.9|728588.9|729602.3|728602.3|729573.3|728573.3|13
1632934610000|2021-09-29 16:56:50|729591.2|728591.2|730084.5|728084.5|730087|728591.2|729584.6|728081.7|9
1632934620000|2021-09-29 16:57:00|730080|728080|729564.6|728564.6|730087.2|728576.1|729564.6|728067.3|20
1632934630000|2021-09-29 16:57:10|729567.3|728567.3|729584.6|728584.6|729587.6|728587.6|729562.6|728562.6|15
1632934640000|2021-09-29 16:57:20|729567.1|728567.1|730076|728076|730096|728573.1|729567.1|728063.8|15
1632934650000|2021-09-29 16:57:30|730073.4|728073.4|730041.4|728041.4|730100.6|728612.2|729500.8|728038.6|22
1632934660000|2021-09-29 16:57:40|730043.4|728043.4|730080.8|728080.8|730086.2|728086.2|730043.4|728043.4|11
1632934670000|2021-09-29 16:57:50|730073.5|728073.5|730079.1|728079.1|730086.9|728086.9|730073.5|728073.5|8
1632934680000|2021-09-29 16:58:00|730079.2|728079.2|730049.1|728049.1|730081.2|728548.2|729548.2|728049.1|22
1632934690000|2021-09-29 16:58:10|730061.8|728061.8|730079.6|728079.6|730089.5|728570.3|729570.3|728046.6|16
1632934700000|2021-09-29 16:58:20|730087.3|728087.3|730086.1|728086.1|730087.3|728087.3|730080.5|728080.5|10
1632934710000|2021-09-29 16:58:30|730085|728085|730072.9|728072.9|730085.3|728085.3|730055.2|728055.2|21
1632934720000|2021-09-29 16:58:40|730073.1|728073.1|729585.4|728585.4|730099.6|728590.6|729580.4|728073.1|15
1632934730000|2021-09-29 16:58:50|729585.3|728585.3|729588|728588|729588.8|728588.8|729584.1|728584.1|15
1632981660000|2021-09-30 06:01:00|728510.7|726510.7|728519.9|726519.9|728521.3|726521.3|728504|726504|31
1632981670000|2021-09-30 06:01:10|728523.8|726523.8|728500.3|726500.3|728537.9|726537.9|728500.3|726500.3|14
1632981680000|2021-09-30 06:01:20|728515.1|726515.1|728524.9|726524.9|728525.3|726525.3|728515.1|726515.1|5
1632981690000|2021-09-30 06:01:30|728522.7|726522.7|728521|726521|728528.5|726528.5|728514.2|726514.2|12
1632981700000|2021-09-30 06:01:40|728508.4|726508.4|728510|726510|728531.8|726531.8|728495.4|726495.4|13
1632981710000|2021-09-30 06:01:50|728505.7|726505.7|728526.1|726526.1|728530.9|726530.9|728492.9|726492.9|18
1632981720000|2021-09-30 06:02:00|728528.2|726528.2|728485.8|726485.8|728528.2|726528.2|728471.8|726471.8|7
1632981730000|2021-09-30 06:02:10|728490.7|726490.7|728459.9|726459.9|728521.9|726521.9|728447.8|726447.8|7
1632981740000|2021-09-30 06:02:20|728473.5|726473.5|728471.9|726471.9|728477.8|726477.8|728423.6|726423.6|13
1632981750000|2021-09-30 06:02:30|728465|726465|728338.4|726338.4|728487.7|726487.7|728338.4|726338.4|16
1632981760000|2021-09-30 06:02:40|728336.3|726336.3|728310.7|726310.7|728366.2|726366.2|728310.7|726310.7|29
1632981770000|2021-09-30 06:02:50|728317.6|726317.6|728356.2|726356.2|728356.2|726356.2|728317.6|726317.6|9
1632981780000|2021-09-30 06:03:00|728357.2|726357.2|728328.8|726328.8|728357.2|726357.2|728312.3|726312.3|23
1632981790000|2021-09-30 06:03:10|728329.1|726329.1|728391.3|726391.3|728395.9|726395.9|728329.1|726329.1|15
1632981800000|2021-09-30 06:03:20|728389.2|726389.2|728394.6|726394.6|728410.5|726410.5|728372.7|726372.7|22
1632981810000|2021-09-30 06:03:30|728412.1|726412.1|728352.8|726352.8|728412.1|726412.1|728352.8|726352.8|10
1632981820000|2021-09-30 06:03:40|728365.2|726365.2|728367.8|726367.8|728399.2|726399.2|728362.2|726362.2|21
1632981830000|2021-09-30 06:03:50|728360.7|726360.7|728417.9|726417.9|728421.9|726421.9|728355|726355|25
1632981840000|2021-09-30 06:04:00|728422.1|726422.1|728397.1|726397.1|728432.6|726432.6|728384.1|726384.1|21
1632981850000|2021-09-30 06:04:10|728397.3|726397.3|728424|726424|728461.8|726461.8|728299|726299|18
1632981860000|2021-09-30 06:04:20|728445.7|726445.7|728573|726573|728573|726573|728349|726349|27
1632981870000|2021-09-30 06:04:30|728540.2|726540.2|728561.7|726561.7|728570.9|726570.9|728531.5|726531.5|10
1632981880000|2021-09-30 06:04:40|728569.2|726569.2|728445.5|726445.5|728569.2|726569.2|728445.5|726445.5|16
1632981890000|2021-09-30 06:04:50|728554.4|726554.4|728566.9|726566.9|728605.4|726605.4|728554.4|726554.4|22
1632981900000|2021-09-30 06:05:00|728569.4|726569.4|728586.6|726586.6|728594.8|726594.8|728565.6|726565.6|17
1632981910000|2021-09-30 06:05:10|728588|726588|728575.3|726575.3|728588.3|726588.3|728554.7|726554.7|20
1632981920000|2021-09-30 06:05:20|728579.8|726579.8|728557.8|726557.8|728586.6|726586.6|728553.2|726553.2|19
1632981930000|2021-09-30 06:05:30|728548.5|726548.5|728554.9|726554.9|728571.2|726571.2|728534.5|726534.5|9
1632981940000|2021-09-30 06:05:40|728559.4|726559.4|728552.1|726552.1|728559.4|726559.4|728445.6|726445.6|14
1632981950000|2021-09-30 06:05:50|728539.8|726539.8|728564.7|726564.7|728594.9|726594.9|728523.4|726523.4|23
1632981960000|2021-09-30 06:06:00|728567.2|726567.2|728590.9|726590.9|728606.4|726606.4|728537.7|726537.7|17
1632981970000|2021-09-30 06:06:10|728595|726595|728566.7|726566.7|728595|726595|728566.7|726566.7|6
1632981980000|2021-09-30 06:06:20|728578.4|726578.4|728715.1|726715.1|728740.7|726740.7|728578.4|726578.4|24
1632981990000|2021-09-30 06:06:30|728691.2|726691.2|728721.1|726721.1|728721.1|726721.1|728689.2|726689.2|12
1632982000000|2021-09-30 06:06:40|728720.2|726720.2|728668.5|726668.5|728720.2|726720.2|728647.8|726647.8|21
1632982010000|2021-09-30 06:06:50|728659.6|726659.6|728665.1|726665.1|728665.9|726665.9|728657|726657|11
1632982020000|2021-09-30 06:07:00|728651.2|726651.2|728666.7|726666.7|728670.9|726670.9|728645.4|726645.4|12
1632982030000|2021-09-30 06:07:10|728666.1|726666.1|728648.1|726648.1|728671.6|726671.6|728648.1|726648.1|8
1632982040000|2021-09-30 06:07:20|728665.1|726665.1|728575.2|726575.2|728665.1|726665.1|728556.8|726556.8|12
1632982050000|2021-09-30 06:07:30|728561.7|726561.7|728513|726513|728561.7|726561.7|728500.4|726500.4|27
1632982060000|2021-09-30 06:07:40|728514.9|726514.9|728537.9|726537.9|728537.9|726537.9|728493.5|726493.5|19
1632982070000|2021-09-30 06:07:50|728542.4|726542.4|728508.6|726508.6|728567.8|726567.8|728482.2|726482.2|29
1632982080000|2021-09-30 06:08:00|728517.1|726517.1|728527.8|726527.8|728529.8|726529.8|728497.6|726497.6|22
1632982090000|2021-09-30 06:08:10|728514.6|726514.6|728536.5|726536.5|728539.8|726539.8|728511.4|726511.4|14
1632982100000|2021-09-30 06:08:20|728495.7|726495.7|728645.8|726645.8|728655.2|726655.2|728495.7|726495.7|22
1632982110000|2021-09-30 06:08:30|728628|726628|728575.9|726575.9|728670.6|726670.6|728516.6|726516.6|24
1632982120000|2021-09-30 06:08:40|728589.1|726589.1|728532.9|726532.9|728589.9|726589.9|728491.6|726491.6|20
1632982130000|2021-09-30 06:08:50|728533.2|726533.2|728508.2|726508.2|728567.5|726567.5|728508.2|726508.2|15
1632982140000|2021-09-30 06:09:00|728541.6|726541.6|728628.4|726628.4|728628.4|726628.4|728527.3|726527.3|23
1632982150000|2021-09-30 06:09:10|728619|726619|728635.7|726635.7|728635.7|726635.7|728587.1|726587.1|10
1632982160000|2021-09-30 06:09:20|728622.1|726622.1|728561.8|726561.8|728633.7|726633.7|728559.2|726559.2|8
1632982170000|2021-09-30 06:09:30|728573.9|726573.9|728622.3|726622.3|728626.2|726626.2|728532.1|726532.1|17
1632982180000|2021-09-30 06:09:40|728619.3|726619.3|728599.1|726599.1|728619.3|726619.3|728550|726550|18
1632982190000|2021-09-30 06:09:50|728590.2|726590.2|728620.1|726620.1|728628.4|726628.4|728588.9|726588.9|8
1632982200000|2021-09-30 06:10:00|728616.5|726616.5|728606.7|726606.7|728629.7|726629.7|728606.7|726606.7|13
1632982210000|2021-09-30 06:10:10|728605.9|726605.9|728543.6|726543.6|728632|726632|728543.6|726543.6|21
1632982220000|2021-09-30 06:10:20|728545.6|726545.6|728489.5|726489.5|728559.1|727000|728000|726474.4|23
1632982230000|2021-09-30 06:10:30|728443.6|726443.6|728414.8|726414.8|728443.6|726443.6|728369.6|726369.6|17
1632982240000|2021-09-30 06:10:40|728420.1|726420.1|728430.8|726430.8|728472.1|726472.1|728404.9|726404.9|18
1632982250000|2021-09-30 06:10:50|728431.3|726431.3|728480.3|726480.3|728481.4|726481.4|728397.4|726397.4|19
1632982260000|2021-09-30 06:11:00|728480.7|726480.7|728469.2|726469.2|728480.7|726480.7|728452.2|726452.2|23
1632982270000|2021-09-30 06:11:10|728468.9|726468.9|728471|726471|728499.7|726499.7|728419.6|726419.6|21
1632982280000|2021-09-30 06:11:20|728486.8|726486.8|728347|726347|728486.8|726486.8|728347|726347|12
1632982290000|2021-09-30 06:11:30|728433.6|726433.6|728392.1|726392.1|728433.6|726433.6|728392.1|726392.1|10
1632982300000|2021-09-30 06:11:40|728401.8|726401.8|728409.4|726409.4|728409.4|726409.4|728383.5|726383.5|11
1632982310000|2021-09-30 06:11:50|728408.9|726408.9|728371.2|726371.2|728414.7|726414.7|728371.2|726371.2|13
1632982320000|2021-09-30 06:12:00|728386.1|726386.1|728395.7|726395.7|728395.7|726395.7|728386.1|726386.1|9
1632982330000|2021-09-30 06:12:10|728396.4|726396.4|728413.7|726413.7|728413.7|726413.7|728396.4|726396.4|2
1632982340000|2021-09-30 06:12:20|728407|726407|728363.1|726363.1|728428.6|726428.6|728363.1|726363.1|13
1632982350000|2021-09-30 06:12:30|728388.7|726388.7|728402.7|726402.7|728436|726436|728388.7|726388.7|7
1632982360000|2021-09-30 06:12:40|728403.4|726403.4|728397.1|726397.1|728405.1|726405.1|728383.4|726383.4|15
1632982370000|2021-09-30 06:12:50|728400.4|726400.4|728392.7|726392.7|728405.5|726405.5|728392.7|726392.7|15
1632982380000|2021-09-30 06:13:00|728376.1|726376.1|728404|726404|728418.1|726913.9|727903.2|726376.1|21
1632982390000|2021-09-30 06:13:10|728404.1|726404.1|728435.2|726435.2|728435.2|726911|727904|726380.3|12
1632982400000|2021-09-30 06:13:20|728422.2|726422.2|728399.2|726399.2|728422.2|726422.2|728374.1|726374.1|21
1632982410000|2021-09-30 06:13:30|728384.1|726384.1|728392.8|726392.8|728399.6|726399.6|728379.6|726379.6|17
1632982420000|2021-09-30 06:13:40|728390.4|726390.4|728446.2|726446.2|728446.2|726446.2|728388.5|726388.5|20
1632982430000|2021-09-30 06:13:50|728461.1|726461.1|728468.3|726468.3|728486.9|726486.9|728433.6|726433.6|21
1632982440000|2021-09-30 06:14:00|728468.6|726468.6|728482.5|726482.5|728491.1|726491.1|728459.5|726459.5|13
1632982450000|2021-09-30 06:14:10|728473.7|726473.7|728483.5|726483.5|728497.2|726497.2|728472.1|726472.1|14
1632982460000|2021-09-30 06:14:20|728479.3|726479.3|728450.3|726450.3|728497.2|726497.2|728418.5|726418.5|17
1632982470000|2021-09-30 06:14:30|728453.1|726453.1|728385.4|726385.4|728472.5|726472.5|728385.4|726385.4|19
1632982480000|2021-09-30 06:14:40|728416.9|726416.9|728318.4|726318.4|728416.9|726416.9|728266.3|726266.3|25
1632982490000|2021-09-30 06:14:50|728313.3|726313.3|728330|726330|728364.1|726364.1|728284.3|726284.3|25
1632982500000|2021-09-30 06:15:00|728329|726329|728281.8|726281.8|728332.9|726332.9|728281.8|726281.8|15
1632982510000|2021-09-30 06:15:10|728278.2|726278.2|728307|726307|728331.4|726331.4|728278.2|726278.2|14
1632982520000|2021-09-30 06:15:20|728308.5|726308.5|728323.5|726323.5|728323.5|726323.5|728263.6|726263.6|13
1632982530000|2021-09-30 06:15:30|728322.5|726322.5|728263.1|726263.1|728322.5|726322.5|728233.1|726233.1|11
1632982540000|2021-09-30 06:15:40|728261.1|726261.1|728262.6|726262.6|728269.1|726269.1|728241|726241|13
1632982550000|2021-09-30 06:15:50|728266.2|726266.2|728260.3|726260.3|728273.4|726273.4|728246.5|726246.5|14
1632982560000|2021-09-30 06:16:00|728266|726266|728258.6|726258.6|728267.4|726267.4|728247.4|726247.4|20
1632982570000|2021-09-30 06:16:10|728255.6|726255.6|728282.2|726282.2|728282.2|726282.2|728252.2|726252.2|18
1632982580000|2021-09-30 06:16:20|728274|726274|728308.8|726308.8|728313.5|726313.5|728258.9|726258.9|18
1632982590000|2021-09-30 06:16:30|728306.8|726306.8|728310|726310|728315.7|726315.7|728281.1|726281.1|14
1632982600000|2021-09-30 06:16:40|728314.4|726314.4|728297.6|726297.6|728316.4|726316.4|728292.9|726292.9|15
1632982610000|2021-09-30 06:16:50|728295.6|726295.6|728284.1|726284.1|728307.6|726307.6|728253.2|726253.2|30
1632982620000|2021-09-30 06:17:00|728286.9|726286.9|728276.6|726276.6|728297.7|726297.7|728256.3|726256.3|30
1632982630000|2021-09-30 06:17:10|728266.5|726266.5|728258.6|726258.6|728296.8|726296.8|728258.6|726258.6|9
1632982640000|2021-09-30 06:17:20|728265.7|726265.7|728252.4|726252.4|728265.7|726265.7|728195.2|726195.2|11
1632982650000|2021-09-30 06:17:30|728261.4|726261.4|728028.4|726028.4|728261.4|726261.4|727996.9|725996.9|32
1632982660000|2021-09-30 06:17:40|728021.6|726021.6|728048.9|726048.9|728049.4|726049.4|728018.6|726018.6|29
1632982670000|2021-09-30 06:17:50|728048.2|726048.2|728037.5|726037.5|728049.4|726049.4|728022.7|726022.7|21
1632982680000|2021-09-30 06:18:00|728035.2|726035.2|727996.4|725996.4|728036|726036|727982.4|725982.4|31
1632982690000|2021-09-30 06:18:10|727999.7|725999.7|728011.7|726011.7|728034.2|726034.2|727984|725984|24
1632982700000|2021-09-30 06:18:20|728027.9|726027.9|728004.9|726004.9|728057.7|726057.7|727969.4|725969.4|34
1632982710000|2021-09-30 06:18:30|728005|726005|727978.7|725978.7|728005|726005|727949.5|725949.5|29
1632982720000|2021-09-30 06:18:40|727976.7|725976.7|727938.1|725938.1|727980.5|725980.5|727923.9|725923.9|14
1632982730000|2021-09-30 06:18:50|727920.7|725920.7|727927.7|725927.7|727947.3|725947.3|727920.2|725920.2|17
1632982740000|2021-09-30 06:19:00|727927.2|725927.2|727919.1|725919.1|727929.4|725929.4|727917.7|725917.7|12
1632982750000|2021-09-30 06:19:10|727922.6|725922.6|727973.4|725973.4|728016.2|726016.2|727914.6|725914.6|24
1632982760000|2021-09-30 06:19:20|727982.7|725982.7|727913.8|725913.8|727999.9|725999.9|727900.7|725900.7|22
1632982770000|2021-09-30 06:19:30|727916.4|725916.4|727930.2|725930.2|727932.8|725932.8|727914.9|725914.9|10
1632982780000|2021-09-30 06:19:40|727908.6|725908.6|727919.8|725919.8|727921.4|725921.4|727906.1|725906.1|13
1632982790000|2021-09-30 06:19:50|727916.2|725916.2|727917.6|725917.6|727917.9|725917.9|727900.7|725900.7|7
1632982800000|2021-09-30 06:20:00|727927.1|725927.1|727836.4|725836.4|727931.8|725931.8|727825.4|725825.4|27
1632982810000|2021-09-30 06:20:10|727829.5|725829.5|727865.6|725865.6|727865.6|725865.6|727827.2|725827.2|17
1632982820000|2021-09-30 06:20:20|727877|725877|727846|725846|727882.1|725882.1|727826.7|725826.7|30
1632982830000|2021-09-30 06:20:30|727841|725841|727822.5|725822.5|727864.5|725864.5|727815.9|725815.9|33
1632982840000|2021-09-30 06:20:40|727820.5|725820.5|727816|725816|727838.1|725838.1|727781.7|725781.7|29
1632982850000|2021-09-30 06:20:50|727819.9|725819.9|727832.7|725832.7|727887.2|725887.2|727819|725819|26
1632982860000|2021-09-30 06:21:00|727841.4|725841.4|727938.3|725938.3|727938.3|725938.3|727835.4|725835.4|26
1632982870000|2021-09-30 06:21:10|727933.7|725933.7|727979.6|725979.6|727993.5|726481.4|727481.4|725888.9|26
1632982880000|2021-09-30 06:21:20|727994|725994|727910.6|725910.6|728004.5|726004.5|727850.6|725850.6|32
1632982890000|2021-09-30 06:21:30|727821.2|725821.2|727996.2|725996.2|728070.2|726070.2|727821.2|725821.2|33
1632982900000|2021-09-30 06:21:40|728015.1|726015.1|728137.2|726137.2|728141.1|726141.1|727986.4|725986.4|37
1632982910000|2021-09-30 06:21:50|728060.5|726060.5|728081.1|726081.1|728103.3|726103.3|728008.1|726008.1|36
1632982920000|2021-09-30 06:22:00|728083|726083|728047.5|726047.5|728090.1|726090.1|728023.3|726023.3|14
1632982930000|2021-09-30 06:22:10|728058.5|726058.5|728032|726032|728139.2|726139.2|727951|725951|11
1632982940000|2021-09-30 06:22:20|727980|725980|728098.2|726098.2|728190.9|726190.9|727980|725980|15
1632982950000|2021-09-30 06:22:30|728135.4|726135.4|728172.5|726172.5|728172.5|726172.5|728041.9|726041.9|15
1632982960000|2021-09-30 06:22:40|728147.7|726147.7|728106.2|726106.2|728147.7|726147.7|728056.9|726056.9|13
1632982970000|2021-09-30 06:22:50|728105.2|726105.2|728114.9|726114.9|728182.5|726182.5|728003.5|726003.5|20
1632982980000|2021-09-30 06:23:00|728098.8|726098.8|728134.3|726134.3|728142.1|726142.1|728097.7|726097.7|8
1632982990000|2021-09-30 06:23:10|728112|726112|728098.5|726098.5|728138|726138|728064.6|726064.6|24
1632983000000|2021-09-30 06:23:20|728081.8|726081.8|728041.4|726041.4|728126.6|726126.6|728009.5|726009.5|22
1632983010000|2021-09-30 06:23:30|728065.4|726065.4|728059.2|726059.2|728088.3|726088.3|728044.2|726044.2|14
1632983020000|2021-09-30 06:23:40|728057.8|726057.8|728039|726039|728077.8|726077.8|727961.5|725961.5|22
1632983030000|2021-09-30 06:23:50|728032.1|726032.1|728081.4|726081.4|728178|726178|728022.4|726022.4|28
1632983040000|2021-09-30 06:24:00|728095.3|726095.3|728035.9|726035.9|728133.5|726133.5|727971.3|725971.3|31
1632983050000|2021-09-30 06:24:10|728017.5|726017.5|727827.6|725827.6|728023.2|726023.2|727788.9|725788.9|33
1632983060000|2021-09-30 06:24:20|727829.3|725829.3|727789.5|725789.5|727848.3|725848.3|727769.6|725769.6|28
1632983070000|2021-09-30 06:24:30|727782.3|725782.3|727790.4|725790.4|727807|725807|727762.5|725762.5|21
1632983080000|2021-09-30 06:24:40|727801.1|725801.1|727795.6|725795.6|727806.7|725806.7|727783.6|725783.6|26
1632983090000|2021-09-30 06:24:50|727806.3|725806.3|727844.6|725844.6|727885.3|725885.3|727794.8|725794.8|34
1632983100000|2021-09-30 06:25:00|727851.7|725851.7|727887.8|725887.8|727908.2|725908.2|727816|725816|18
1632983110000|2021-09-30 06:25:10|727893.5|725893.5|727885.9|725885.9|727893.5|725893.5|727884.2|725884.2|20
1632983120000|2021-09-30 06:25:20|727885.8|725885.8|727863.5|725863.5|727887.7|725887.7|727863.5|725863.5|12
1632983130000|2021-09-30 06:25:30|727862|725862|727962.5|725962.5|727962.5|725962.5|727862|725862|26
1632983140000|2021-09-30 06:25:40|727960.3|725960.3|727979.6|725979.6|727994.1|725994.1|727951.2|725951.2|19
1632983150000|2021-09-30 06:25:50|727980.9|725980.9|727929.8|725929.8|727994.5|725994.5|727920.3|725920.3|26
1632983160000|2021-09-30 06:26:00|727934.9|725934.9|727988.3|725988.3|727988.3|725988.3|727934.9|725934.9|10
1632983170000|2021-09-30 06:26:10|727985.7|725985.7|728060.6|726060.6|728080.2|726080.2|727955.6|725955.6|22
1632983180000|2021-09-30 06:26:20|728094.5|726094.5|727639.6|726639.6|728135.7|726647.1|727639.3|726093.7|32
1632983190000|2021-09-30 06:26:30|727641.1|726641.1|728162.7|726162.7|728162.7|726641.1|727641.1|726114.7|30
1632983200000|2021-09-30 06:26:40|728148.9|726148.9|728226.5|726226.5|728256.5|726256.5|728148.8|726148.8|26
1632983210000|2021-09-30 06:26:50|728225.7|726225.7|728231.4|726231.4|728240.1|726240.1|728212.9|726212.9|37
1632983220000|2021-09-30 06:27:00|728230.5|726230.5|728236.4|726236.4|728250.9|726750.4|727740.6|726190.2|26
1632983230000|2021-09-30 06:27:10|728243.9|726243.9|728107.2|726107.2|728243.9|726243.9|728053.5|726053.5|28
1632983240000|2021-09-30 06:27:20|728108|726108|728203.7|726203.7|728238|726238|728090.4|726090.4|35
1632983250000|2021-09-30 06:27:30|728171.9|726171.9|728249.1|726249.1|728257.9|726257.9|728171.9|726171.9|24
1632983260000|2021-09-30 06:27:40|728233.7|726233.7|728272.8|726272.8|728328.5|726830.9|727828.8|726232.7|31
1632983270000|2021-09-30 06:27:50|728294.8|726294.8|728286.9|726286.9|728312.9|726312.9|728274.4|726274.4|26
1632983280000|2021-09-30 06:28:00|728286.6|726286.6|728258.2|726258.2|728302.5|726302.5|728228.9|726228.9|15
1632983290000|2021-09-30 06:28:10|728261.5|726261.5|728256.4|726256.4|728263.2|726263.2|728256.4|726256.4|12
1632983300000|2021-09-30 06:28:20|728260.5|726260.5|728255.2|726255.2|728260.5|726260.5|728254.1|726254.1|14
1632983310000|2021-09-30 06:28:30|728256.9|726256.9|728215|726215|728256.9|726256.9|728195|726195|18
1632983320000|2021-09-30 06:28:40|728212.2|726212.2|728228|726228|728232.5|726232.5|728212.2|726212.2|16
1632983330000|2021-09-30 06:28:50|728226|726226|728275.6|726275.6|728278.7|726278.7|728220.6|726220.6|20
1632983340000|2021-09-30 06:29:00|728276.4|726276.4|728278.6|726278.6|728305|726305|728273.3|726273.3|28
1632983350000|2021-09-30 06:29:10|728277.7|726277.7|728276.9|726276.9|728286.1|726286.1|728276.9|726276.9|12
1632983360000|2021-09-30 06:29:20|728281.8|726281.8|728284.6|726284.6|728286|726286|728266.3|726266.3|13
1632983370000|2021-09-30 06:29:30|728285.9|726285.9|728282.7|726282.7|728286.6|726286.6|728282.3|726282.3|7
1632983380000|2021-09-30 06:29:40|728285.9|726285.9|728290.6|726290.6|728298|726298|728271.2|726271.2|24
1632983390000|2021-09-30 06:29:50|728285.7|726285.7|728282|726282|728289.5|726289.5|728278.5|726278.5|15
1632983400000|2021-09-30 06:30:00|728280.3|726280.3|728272.4|726272.4|728296.2|726296.2|728271.8|726271.8|27
1632983410000|2021-09-30 06:30:10|728275.4|726275.4|728279|726279|728280.7|726280.7|728274.9|726274.9|9
1632983420000|2021-09-30 06:30:20|728279.5|726279.5|728299.8|726299.8|728308.6|726308.6|728279.5|726279.5|16
1632983430000|2021-09-30 06:30:30|728299.7|726299.7|727846.7|726846.7|728352|726860|727836.8|726299.6|21
1632983440000|2021-09-30 06:30:40|727844.5|726844.5|728276.5|726276.5|728344.6|726844.5|727844.3|726276.5|21
1632983450000|2021-09-30 06:30:50|728291.2|726291.2|728283.3|726283.3|728291.2|726291.2|728279.6|726279.6|13
1632983460000|2021-09-30 06:31:00|728279.7|726279.7|728282.4|726282.4|728285|726285|728279.7|726279.7|19
1632983470000|2021-09-30 06:31:10|728282.3|726282.3|728274.1|726274.1|728284.2|726284.2|728274.1|726274.1|13
1632983480000|2021-09-30 06:31:20|728265.5|726265.5|728235|726235|728270.7|726270.7|728229.8|726229.8|30
1632983490000|2021-09-30 06:31:30|728237.2|726237.2|728244.6|726244.6|728244.6|726244.6|728237|726237|14
1632983500000|2021-09-30 06:31:40|728243.4|726243.4|728164.2|726164.2|728243.5|726243.5|728090|726090|28
1632983510000|2021-09-30 06:31:50|728163.6|726163.6|728175.5|726175.5|728191.1|726191.1|728128.9|726128.9|22
1632983520000|2021-09-30 06:32:00|728168.7|726168.7|728298.9|726298.9|728298.9|726298.9|728168.7|726168.7|28
1632983530000|2021-09-30 06:32:10|728291.5|726291.5|728275.5|726275.5|728299.4|726299.4|728267.3|726267.3|20
1632983540000|2021-09-30 06:32:20|728293|726293|728305.9|726305.9|728321.4|726321.4|728281.4|726281.4|17
1632983550000|2021-09-30 06:32:30|728303.1|726303.1|728319.1|726319.1|728346.6|726346.6|728303.1|726303.1|21
1632983560000|2021-09-30 06:32:40|728319.2|726319.2|728319.2|726319.2|728324.5|726324.5|728294.5|726294.5|17
1632983570000|2021-09-30 06:32:50|728313.8|726313.8|728329.4|726329.4|728330.9|726330.9|728311.9|726311.9|21
1632983580000|2021-09-30 06:33:00|728327.2|726327.2|728311.3|726311.3|728327.2|726327.2|728285.8|726285.8|22
1632983590000|2021-09-30 06:33:10|728309.8|726309.8|728411.8|726411.8|728412.4|726412.4|728299.7|726299.7|17
1632983600000|2021-09-30 06:33:20|728427.8|726427.8|728410.7|726410.7|728427.8|726427.8|728410.1|726410.1|14
1632983610000|2021-09-30 06:33:30|728410.6|726410.6|728410.7|726410.7|728420.2|726420.2|728408|726408|7
1632983620000|2021-09-30 06:33:40|728408.8|726408.8|728368.9|726368.9|728410.3|726410.3|728355.2|726355.2|11
1632983630000|2021-09-30 06:33:50|728381.4|726381.4|728378.4|726378.4|728386.2|726386.2|728311.3|726311.3|26
1632983640000|2021-09-30 06:34:00|728379.4|726379.4|728384.2|726384.2|728390.6|726390.6|728379.4|726379.4|19
1632983650000|2021-09-30 06:34:10|728387.2|726387.2|728381.3|726381.3|728387.2|726387.2|728354.9|726354.9|14
1632983660000|2021-09-30 06:34:20|728366.4|726366.4|728351.6|726351.6|728385.9|726385.9|728351.6|726351.6|11
1632983670000|2021-09-30 06:34:30|728355|726355|728483.4|726483.4|728487.5|726487.5|728355|726355|21
1632983680000|2021-09-30 06:34:40|728483.9|726483.9|728451.2|726451.2|728483.9|726483.9|728438.4|726438.4|16
1632983690000|2021-09-30 06:34:50|728452.6|726452.6|728502.7|726502.7|728519|726519|728452.6|726452.6|22
1632983700000|2021-09-30 06:35:00|728505.1|726505.1|728508.9|726508.9|728517.7|726517.7|728501.7|726501.7|17
1632983710000|2021-09-30 06:35:10|728509.8|726509.8|728512.2|726512.2|728534.4|726534.4|728507|726507|18
1632983720000|2021-09-30 06:35:20|728515.5|726515.5|728524|726524|728524|726524|728505.7|726505.7|23
1632983730000|2021-09-30 06:35:30|728521.6|726521.6|728529.7|726529.7|728538.9|726538.9|728517.9|726517.9|22
1632983740000|2021-09-30 06:35:40|728528.7|726528.7|728495|726495|728530.6|726530.6|728475.5|726475.5|24
1632983750000|2021-09-30 06:35:50|728522.1|726522.1|728551.1|726551.1|728558.8|726558.8|728476.5|726476.5|29
1632983760000|2021-09-30 06:36:00|728553|726553|728592.9|726592.9|728597.8|726597.8|728546.6|726546.6|31
1632983770000|2021-09-30 06:36:10|728596.8|726596.8|728634.8|726634.8|728641.6|726641.6|728578.5|726578.5|20
1632983780000|2021-09-30 06:36:20|728636.1|726636.1|728637.9|726637.9|728640.3|726640.3|728632.7|726632.7|16
1632983790000|2021-09-30 06:36:30|728637.3|726637.3|728639.3|726639.3|728639.3|726639.3|728637.1|726637.1|10
1632983800000|2021-09-30 06:36:40|728638.9|726638.9|728586.1|726586.1|728639.1|726639.1|728582.7|726582.7|15
1632983810000|2021-09-30 06:36:50|728597.2|726597.2|728610.5|726610.5|728618.1|726618.1|728577.2|726577.2|20
1632983820000|2021-09-30 06:37:00|728616.1|726616.1|728625.7|726625.7|728634.9|726634.9|728603.2|726603.2|25
1632983830000|2021-09-30 06:37:10|728628.4|726628.4|728594.6|726594.6|728628.6|726628.6|728594.6|726594.6|23
1632983840000|2021-09-30 06:37:20|728607.7|726607.7|728587.1|726587.1|728612.4|726612.4|728579.4|726579.4|27
1632983850000|2021-09-30 06:37:30|728586.3|726586.3|728535|726535|728586.3|726586.3|728525|726525|30
1632983860000|2021-09-30 06:37:40|728537.6|726537.6|728469.2|726469.2|728554|726554|728437.5|726437.5|31
1632983870000|2021-09-30 06:37:50|728469.1|726469.1|728462|726462|728481.2|726481.2|728437.1|726437.1|24
1632983880000|2021-09-30 06:38:00|728463.8|726463.8|727973.1|726973.1|728482.8|726973.9|727967.4|726463.2|17
1632983890000|2021-09-30 06:38:10|727973.3|726973.3|728469.7|726469.7|728472.6|726973.3|727973.2|726466.6|14
1632983900000|2021-09-30 06:38:20|728470.4|726470.4|728440.8|726440.8|728470.7|726470.7|728426.8|726426.8|19
1632983910000|2021-09-30 06:38:30|728424.2|726424.2|728460.7|726460.7|728469.3|726469.3|728424.2|726424.2|17
1632983920000|2021-09-30 06:38:40|728458.5|726458.5|728474.4|726474.4|728474.4|726474.4|728447.3|726447.3|13
1632983930000|2021-09-30 06:38:50|728469.1|726469.1|728432.8|726432.8|728469.1|726469.1|728429.6|726429.6|17
1632983940000|2021-09-30 06:39:00|728439.1|726439.1|728437|726437|728445.7|726445.7|728426.1|726426.1|20
1632983950000|2021-09-30 06:39:10|728438.7|726438.7|727932.3|726932.3|728445.2|726934.5|727922.8|726428|17
1632983960000|2021-09-30 06:39:20|727908.5|726908.5|728371.1|726371.1|728372.3|726931|727820.2|726304.3|36
1632983970000|2021-09-30 06:39:30|727887.4|726887.4|728372.5|726372.5|728385.6|726889.9|727875.3|726371.8|26
1632983980000|2021-09-30 06:39:40|728371.4|726371.4|727924.2|726924.2|728421.5|726924.2|727892.9|726371.4|26
1632983990000|2021-09-30 06:39:50|727918.2|726918.2|728411.9|726411.9|728417.4|726918.3|727918.2|726403|19
1632984000000|2021-09-30 06:40:00|728409.8|726409.8|728423.5|726423.5|728427.2|726427.2|728401.4|726401.4|22
1632984010000|2021-09-30 06:40:10|728425|726425|728398.4|726398.4|728449.6|726951.3|727942.1|726374|25
1632984020000|2021-09-30 06:40:20|728400.3|726400.3|728363.2|726363.2|728400.3|726400.3|728291.1|726291.1|35
1632984030000|2021-09-30 06:40:30|728359.5|726359.5|728359.2|726359.2|728405.8|726405.8|728289.5|726289.5|39
1632984040000|2021-09-30 06:40:40|728361.5|726361.5|728342.6|726342.6|728363.6|726363.6|728341.1|726341.1|26
1632984050000|2021-09-30 06:40:50|728343.1|726343.1|728357.6|726357.6|728365.8|726365.8|728292.8|726292.8|22
1632984060000|2021-09-30 06:41:00|728357.1|726357.1|727838.5|726838.5|728362.9|726850.7|727838.5|726318.1|37
1632984070000|2021-09-30 06:41:10|727838.2|726838.2|728302.6|726302.6|728339|726838.5|727784.3|726273.5|31
1632984080000|2021-09-30 06:41:20|728299.5|726299.5|728312.1|726312.1|728316.2|726801.5|727788.8|726266.7|34
1632984090000|2021-09-30 06:41:30|728312.7|726312.7|728258.2|726258.2|728329|726329|728241.7|726241.7|33
1632984100000|2021-09-30 06:41:40|728246|726246|727799.7|726799.7|728289.3|726799.7|727775.6|726243.2|35
1632984110000|2021-09-30 06:41:50|727796|726796|728280|726280|728299.2|726797|727779.4|726280|21
1632984120000|2021-09-30 06:42:00|728277.7|726277.7|728238.6|726238.6|728277.7|726277.7|728236.7|726236.7|28
1632984130000|2021-09-30 06:42:10|728241.3|726241.3|727675.1|726675.1|728241.3|726675.1|727675.1|726224|25
1632984140000|2021-09-30 06:42:20|728177.1|726177.1|728196.6|726196.6|728222.2|726716.8|727714.4|726163.2|34
1632984150000|2021-09-30 06:42:30|728216.5|726216.5|728157|726157|728216.5|726216.5|728155.9|726155.9|33
1632984160000|2021-09-30 06:42:40|728157.2|726157.2|728166.2|726166.2|728168.7|726168.7|728151.9|726151.9|26
1632984170000|2021-09-30 06:42:50|728170.7|726170.7|728161.4|726161.4|728172.1|726172.1|728159.1|726159.1|31
1632984180000|2021-09-30 06:43:00|728161.1|726161.1|728158.1|726158.1|728171.8|726171.8|728158.1|726158.1|27
1632984190000|2021-09-30 06:43:10|728166.7|726166.7|728097.9|726097.9|728166.7|726166.7|728094.8|726094.8|30
1632984200000|2021-09-30 06:43:20|728097|726097|728046|726046|728097|726571.3|727571.3|726041.9|30
1632984210000|2021-09-30 06:43:30|727547.2|726547.2|728037.1|726037.1|728038|726547.2|727522.3|726026.3|33
1632984220000|2021-09-30 06:43:40|728035.5|726035.5|727908.7|725908.7|728049.9|726528.6|727393.2|725866.1|37
1632984230000|2021-09-30 06:43:50|727925.5|725925.5|727940|725940|727945.2|725945.2|727915.9|725915.9|30
1632984240000|2021-09-30 06:44:00|727940.8|725940.8|728085.9|726085.9|728090|726586.5|727552.6|725940.8|30
1632984250000|2021-09-30 06:44:10|728084.7|726084.7|728188.8|726188.8|728242.5|726685.7|727619.3|726084.7|36
1632984260000|2021-09-30 06:44:20|728188.9|726188.9|728263.9|726263.9|728268.3|726268.3|728184.3|726184.3|27
1632984270000|2021-09-30 06:44:30|728260.9|726260.9|728110.3|726110.3|728266.2|726266.2|728110.3|726110.3|22
1632984280000|2021-09-30 06:44:40|728106.5|726106.5|728072|726072|728118.1|726118.1|728031.9|726031.9|35
1632984290000|2021-09-30 06:44:50|728072.7|726072.7|728051.8|726051.8|728083.1|726083.1|728051.8|726051.8|33
1632984300000|2021-09-30 06:45:00|728057.8|726057.8|728035.1|726035.1|728063.3|726063.3|728014|726014|38
1632984310000|2021-09-30 06:45:10|728035.2|726035.2|728044.5|726044.5|728051.6|726051.6|728035.2|726035.2|33
1632984320000|2021-09-30 06:45:20|728054.2|726054.2|728054.5|726054.5|728055.7|726055.7|728041.1|726041.1|30
1632984330000|2021-09-30 06:45:30|728043.9|726043.9|728055.7|726055.7|728059.9|726059.9|728043.9|726043.9|27
1632984340000|2021-09-30 06:45:40|728057.5|726057.5|728088.4|726088.4|728094|726094|728054.3|726054.3|33
1632984350000|2021-09-30 06:45:50|728087.7|726087.7|728084.1|726084.1|728093.8|726093.8|728069.6|726069.6|24
1632984360000|2021-09-30 06:46:00|728084|726084|728084.1|726084.1|728086.8|726086.8|728082.2|726082.2|20
1632984370000|2021-09-30 06:46:10|728083.8|726083.8|728103.5|726103.5|728108.8|726108.8|728083.8|726083.8|24
1632984380000|2021-09-30 06:46:20|728101.1|726101.1|727610.6|726610.6|728109.9|726611.2|727609.7|726095.1|22
1632984390000|2021-09-30 06:46:30|727610.9|726610.9|727604.7|726604.7|727610.9|726610.9|727600.7|726600.7|14
1632984400000|2021-09-30 06:46:40|727603.3|726603.3|728070.1|726070.1|728094.6|726604.5|727579.1|726069.6|19
1632984410000|2021-09-30 06:46:50|728077.8|726077.8|727584.7|726584.7|728077.8|726585.5|727579.8|726055.4|24
1632984420000|2021-09-30 06:47:00|728105.2|726105.2|728065.1|726065.1|728105.2|726105.2|728064.9|726064.9|25
1632984430000|2021-09-30 06:47:10|728052.8|726052.8|728068.9|726068.9|728074.4|726570|727554.2|726046.1|23
1632984440000|2021-09-30 06:47:20|728050.4|726050.4|728024.3|726024.3|728077.7|726580.8|727514.6|725972.6|39
1632984450000|2021-09-30 06:47:30|728015.8|726015.8|727459.8|726459.8|728049|726472.7|727458.8|725939.7|33
1632984460000|2021-09-30 06:47:40|727458.5|726458.5|727960.9|725960.9|727965.9|726458.5|727458.5|725940.8|13
1632984470000|2021-09-30 06:47:50|727954|725954|727472.6|726472.6|727982.7|726489.3|727463.3|725954|28
1632984480000|2021-09-30 06:48:00|727982.5|725982.5|727492|726492|727982.5|726498|727478.7|725975.2|31
1632984490000|2021-09-30 06:48:10|727473.5|726473.5|727469|726469|727485|726485|727463.1|726463.1|29
1632984500000|2021-09-30 06:48:20|727469.6|726469.6|727962|725962|727963.7|726480.4|727466|725962|13
1632984510000|2021-09-30 06:48:30|727473.5|726473.5|727476|726476|727966.2|726485.6|727466.1|725950.1|30
1632984520000|2021-09-30 06:48:40|727471.8|726471.8|727455.9|726455.9|727483.5|726483.5|727451.7|726451.7|28
1632984530000|2021-09-30 06:48:50|727467.9|726467.9|727939.8|725939.8|727948.1|726467.9|727418.6|725908.2|28
1632984540000|2021-09-30 06:49:00|727943.6|725943.6|727932.9|725932.9|727949.8|726452.3|727452.3|725907.8|18
1632984550000|2021-09-30 06:49:10|727936.5|725936.5|727913.7|725913.7|727940.1|726427.6|727426.1|725900.6|15
1632984560000|2021-09-30 06:49:20|727917|725917|727431.3|726431.3|727928.5|726431.3|727431.3|725917|8
1632984570000|2021-09-30 06:49:30|727435.9|726435.9|727924.6|725924.6|727924.6|726439.5|727422.3|725906|14
1632984580000|2021-09-30 06:49:40|727932.9|725932.9|727929.7|725929.7|727933.5|725933.5|727916|725916|10
1632984590000|2021-09-30 06:49:50|727928.8|725928.8|727452.9|726452.9|727928.8|726452.9|727430.9|725910.2|15
1632984600000|2021-09-30 06:50:00|727441.5|726441.5|727445.2|726445.2|727956.1|726447.6|727423.7|725921.8|16
1632984610000|2021-09-30 06:50:10|727441.6|726441.6|727430.6|726430.6|727441.6|726441.6|727426.5|726426.5|19
1632984620000|2021-09-30 06:50:20|727428.7|726428.7|727905.8|725905.8|727917.2|726429.3|727410|725905.8|23
1632984630000|2021-09-30 06:50:30|727917.2|725917.2|727910.7|725910.7|727917.2|725917.2|727889.9|725889.9|23
1632984640000|2021-09-30 06:50:40|727912.8|725912.8|727902.1|725902.1|727919.7|726417.7|727411.1|725902.1|17
1632984650000|2021-09-30 06:50:50|727872.4|725872.4|727950.9|725950.9|727956.3|726453.2|727369.3|725864.9|30
1632984660000|2021-09-30 06:51:00|727948.6|725948.6|727907.5|725907.5|727955.7|726449.6|727448.5|725901.2|27
1632984670000|2021-09-30 06:51:10|727900.8|725900.8|727911.5|725911.5|727920.5|726420.6|727413.9|725900.8|26
1632984680000|2021-09-30 06:51:20|727905.7|725905.7|727924.1|725924.1|727936.7|726409.8|727408.2|725905.7|23
1632984690000|2021-09-30 06:51:30|727924.2|725924.2|727946|725946|727955|726453.4|727445.8|725924.2|24
1632984700000|2021-09-30 06:51:40|727950.7|725950.7|727975.5|725975.5|727976.6|726477.2|727477.2|725937.6|16
1632984710000|2021-09-30 06:51:50|727949.2|725949.2|727917.8|725917.8|727989.2|726479.6|727414.1|725911|27
1632984720000|2021-09-30 06:52:00|727914.9|725914.9|727392.1|726392.1|727914.9|726392.5|727381.5|725883.9|25
1632984730000|2021-09-30 06:52:10|727392.5|726392.5|727906|725906|727914.8|726414.2|727391.4|725890.9|31
1632984740000|2021-09-30 06:52:20|727901.2|725901.2|727900.6|725900.6|727907.9|725907.9|727900.6|725900.6|9
1632984750000|2021-09-30 06:52:30|727408.7|726408.7|727887.6|725887.6|727922|726412.3|727385.2|725887.6|27
1632984760000|2021-09-30 06:52:40|727887.2|725887.2|727834.9|725834.9|727894.4|725894.4|727834.5|725834.5|16
1632984770000|2021-09-30 06:52:50|727838.4|725838.4|727850.5|725850.5|727850.5|725850.5|727829.2|725829.2|26
1632984780000|2021-09-30 06:53:00|727846.1|725846.1|727845.4|725845.4|727859.6|725859.6|727844.2|725844.2|12
1632984790000|2021-09-30 06:53:10|727851.9|725851.9|727364.8|726364.8|727866.7|726364.8|727347.1|725848.1|22
1632984800000|2021-09-30 06:53:20|727363.2|726363.2|727377.6|726377.6|727879.2|726384|727358.7|725863.6|17
1632984810000|2021-09-30 06:53:30|727382.1|726382.1|727879.1|725879.1|727883.6|726382.1|727382.1|725873.7|12
1632984820000|2021-09-30 06:53:40|727879.6|725879.6|727873.5|725873.5|727879.6|726379.3|727361.7|725856.3|22
1632984830000|2021-09-30 06:53:50|727868.4|725868.4|727874.5|725874.5|727877.4|725877.4|727866.2|725866.2|16
1632984840000|2021-09-30 06:54:00|727872|725872|727865.1|725865.1|727881.9|725881.9|727854.7|725854.7|26
1632984850000|2021-09-30 06:54:10|727854.9|725854.9|727876.8|725876.8|727888.5|725888.5|727854.9|725854.9|22
1632984860000|2021-09-30 06:54:20|727878.8|725878.8|727370.6|726370.6|727878.8|726382|727360.3|725858.1|30
1632984870000|2021-09-30 06:54:30|727380.7|726380.7|727373.4|726373.4|727380.7|726380.7|727366.8|726366.8|24
1632984880000|2021-09-30 06:54:40|727372.4|726372.4|727892.6|725892.6|727896.9|726374.3|727372.4|725866|26
1632984890000|2021-09-30 06:54:50|727893.9|725893.9|727893.8|725893.8|727896.6|725896.6|727891.4|725891.4|15
1632984900000|2021-09-30 06:55:00|727892.6|725892.6|727409.5|726409.5|727896.2|726411.6|727400|725892.6|22
1632984910000|2021-09-30 06:55:10|727410.6|726410.6|727810.8|725810.8|727813.1|726413.9|727317.5|725799.7|25
1632984920000|2021-09-30 06:55:20|727814|725814|727794.6|725794.6|727816.2|726296.7|727293.1|725787.4|32
1632984930000|2021-09-30 06:55:30|727793|725793|727802.1|725802.1|727815.8|726317|727286.9|725784.5|19
1632984940000|2021-09-30 06:55:40|727803.3|725803.3|727799.2|725799.2|727811.9|725811.9|727782.1|725782.1|27
1632984950000|2021-09-30 06:55:50|727798.6|725798.6|727787.8|725787.8|727801.6|725801.6|727785.6|725785.6|23
1632984960000|2021-09-30 06:56:00|727790.2|725790.2|727308.1|726308.1|727811.7|726308.1|727304.6|725786.2|24
1632984970000|2021-09-30 06:56:10|727307.2|726307.2|727808.9|725808.9|727809|726308|727307.2|725803|8
1632984980000|2021-09-30 06:56:20|727808.8|725808.8|727340.5|726340.5|727835.2|726341.9|727328|725808.2|24
1632984990000|2021-09-30 06:56:30|727839.5|725839.5|727337.4|726337.4|727839.5|726340.8|727336.4|725834.7|19
1632985000000|2021-09-30 06:56:40|727337.2|726337.2|727337.7|726337.7|727341|726341|727336.5|726336.5|11
1632985010000|2021-09-30 06:56:50|727844.6|725844.6|727350.5|726350.5|727845.2|726353.5|727348.3|725843.9|18
1632985020000|2021-09-30 06:57:00|727351.2|726351.2|727790.5|725790.5|727800.2|726359.1|727347.4|725782.6|24
1632985030000|2021-09-30 06:57:10|727790.8|725790.8|727820.8|725820.8|727822.7|726319.3|727300|725789.9|29
1632985040000|2021-09-30 06:57:20|727821|725821|727317.3|726317.3|727823.1|726322.5|727307.8|725820.5|36
1632985050000|2021-09-30 06:57:30|727316.2|726316.2|727845.4|725845.4|727846.4|726350|727303.9|725831.5|20
1632985060000|2021-09-30 06:57:40|727844.8|725844.8|727860.3|725860.3|727867|726340.6|727340.6|725837.5|27
1632985070000|2021-09-30 06:57:50|727862.7|725862.7|727861.9|725861.9|727864.1|725864.1|727859.4|725859.4|15
1632985080000|2021-09-30 06:58:00|727854.3|725854.3|727319|726319|727854.3|726326.8|727313.4|725809.4|28
1632985090000|2021-09-30 06:58:10|727318.6|726318.6|727816.2|725816.2|727828.3|726318.6|727318.6|725816.2|18
1632985100000|2021-09-30 06:58:20|727814.1|725814.1|727817.2|725817.2|727820.4|725820.4|727814.1|725814.1|10
1632985110000|2021-09-30 06:58:30|727816.2|725816.2|727752.9|725752.9|727816.2|726316.7|727242.1|725749.2|25
1632985120000|2021-09-30 06:58:40|727188.4|726188.4|727707.5|725707.5|727718|726188.4|727151.5|725647.3|37
1632985130000|2021-09-30 06:58:50|727714.1|725714.1|727810.1|725810.1|727810.1|725810.1|727714.1|725714.1|35
1632985140000|2021-09-30 06:59:00|727811.1|725811.1|727745.5|725745.5|727815.5|725815.5|727737.5|725737.5|24
1632985150000|2021-09-30 06:59:10|727748.2|725748.2|727317.6|726317.6|727765.2|726317.6|727261.3|725747.7|18
1632985160000|2021-09-30 06:59:20|727831.1|725831.1|727802.7|725802.7|727831.1|725831.1|727802.7|725802.7|29
1632985170000|2021-09-30 06:59:30|727804.6|725804.6|727243.8|726243.8|727807.8|726318|727238.7|725743.1|32
1632985180000|2021-09-30 06:59:40|727260.6|726260.6|727232.5|726232.5|727773|726265.2|727232.5|725736.1|27
1632985190000|2021-09-30 06:59:50|727234.5|726234.5|727257.2|726257.2|727743.1|726264.1|727234.5|725725.4|24
1632985200000|2021-09-30 07:00:00|727253.9|726253.9|727235.1|726235.1|727725.6|726253.9|727210.7|725687.7|37
1632985210000|2021-09-30 07:00:10|727226.2|726226.2|727255.3|726255.3|727762.1|726270.3|727226.2|725762.1|31
1632985220000|2021-09-30 07:00:20|727258|726258|727442|726442|727933.8|726447|727253.5|725933.8|38
1632985230000|2021-09-30 07:00:30|727443.3|726443.3|727445.8|726445.8|727997.4|726471.6|727438.7|725938.3|34
1632985240000|2021-09-30 07:00:40|727459.6|726459.6|727995.7|725995.7|727995.7|726512.7|727457.5|725970.7|34
1632985250000|2021-09-30 07:00:50|727996.2|725996.2|727518.7|726518.7|728017.4|726518.7|727516.7|725992.1|28
1632985260000|2021-09-30 07:01:00|727518.5|726518.5|727683.4|726683.4|728200.5|726694.6|727509.7|726157.7|38
1632985270000|2021-09-30 07:01:10|727687.7|726687.7|728099.8|726099.8|728146.5|726687.7|727603.1|726077|40
1632985280000|2021-09-30 07:01:20|728111.9|726111.9|728144|726144|728148|726148|728098.4|726098.4|37
1632985290000|2021-09-30 07:01:30|727639.2|726639.2|727640.9|726640.9|727651.4|726651.4|727609.8|726609.8|35
1632985300000|2021-09-30 07:01:40|727640|726640|727750|726750|728251|726756.3|727571.7|726189.1|37
1632985310000|2021-09-30 07:01:50|727750.1|726750.1|728225.7|726225.7|728237.7|726759.8|727708.8|726193.7|38
1632985320000|2021-09-30 07:02:00|728222.9|726222.9|727565.5|726565.5|728237.7|726727|727563.3|726066|39
1632985330000|2021-09-30 07:02:10|727563|726563|727606.4|726606.4|728091.7|726613|727555.3|726060.5|35
1632985340000|2021-09-30 07:02:20|727603.9|726603.9|727621.1|726621.1|727626.8|726626.8|727603.4|726603.4|34
1632985350000|2021-09-30 07:02:30|727616.8|726616.8|727642.7|726642.7|727666.9|726666.9|727616.8|726616.8|28
1632985360000|2021-09-30 07:02:40|727641.5|726641.5|727533|726533|727641.5|726641.5|727532.7|726532.7|34
1632985370000|2021-09-30 07:02:50|727528.7|726528.7|727467|726467|727534.2|726534.2|727460.5|726460.5|37
1632985380000|2021-09-30 07:03:00|727470.2|726470.2|727466.9|726466.9|727494.5|726494.5|727462.6|726462.6|33
1632985390000|2021-09-30 07:03:10|727468.2|726468.2|727439.3|726439.3|727469.6|726469.6|727429.5|726429.5|39
1632985400000|2021-09-30 07:03:20|727439.5|726439.5|727447.5|726447.5|727451.5|726451.5|727435.4|726435.4|26
1632985410000|2021-09-30 07:03:30|727442.3|726442.3|727483.8|726483.8|727483.8|726483.8|727436.5|726436.5|33
1632985420000|2021-09-30 07:03:40|727486.1|726486.1|727561.2|726561.2|727564.3|726564.3|727476.9|726476.9|34
1632985430000|2021-09-30 07:03:50|727551.8|726551.8|727525.7|726525.7|727553.9|726553.9|727496.6|726496.6|38
1632985440000|2021-09-30 07:04:00|727525.8|726525.8|727456.6|726456.6|727565|726565|727452.4|726452.4|38
1632985450000|2021-09-30 07:04:10|727458.4|726458.4|727414.7|726414.7|727460.1|726460.1|727398.1|726398.1|40
1632985460000|2021-09-30 07:04:20|727422|726422|727465.6|726465.6|727471.8|726471.8|727410.9|726410.9|34
1632985470000|2021-09-30 07:04:30|727469|726469|727522.1|726522.1|727549.1|726549.1|727461.7|726461.7|33
1632985480000|2021-09-30 07:04:40|727525.2|726525.2|727462.7|726462.7|727528.7|726528.7|727462.7|726462.7|35
1632985490000|2021-09-30 07:04:50|727464|726464|727469.6|726469.6|727479.4|726479.4|727459.5|726459.5|32
1632985500000|2021-09-30 07:05:00|727471.3|726471.3|727473.5|726473.5|727475.4|726475.4|727451.8|726451.8|29
1632985510000|2021-09-30 07:05:10|727471.4|726471.4|727476.6|726476.6|727478.6|726478.6|727471.4|726471.4|29
1632985520000|2021-09-30 07:05:20|727476.4|726476.4|727473.2|726473.2|727477.5|726477.5|727471.5|726471.5|21
1632985530000|2021-09-30 07:05:30|727472.7|726472.7|727525.1|726525.1|727527.4|726527.4|727471|726471|34
1632985540000|2021-09-30 07:05:40|727525.9|726525.9|727614.9|726614.9|727614.9|726614.9|727524.2|726524.2|34
1632985550000|2021-09-30 07:05:50|727627.8|726627.8|727649.1|726649.1|727656.6|726656.6|727617.5|726617.5|34
1632985560000|2021-09-30 07:06:00|727649.5|726649.5|727703.5|726703.5|727706|726706|727647.5|726647.5|39
1632985570000|2021-09-30 07:06:10|727702.1|726702.1|727640.6|726640.6|727722|726722|727638.9|726638.9|33
1632985580000|2021-09-30 07:06:20|727637.3|726637.3|727714.5|726714.5|727714.7|726714.7|727636.5|726636.5|37
1632985590000|2021-09-30 07:06:30|727712.1|726712.1|727736.4|726736.4|727739.2|726739.2|727696.8|726696.8|37
1632985600000|2021-09-30 07:06:40|727735.1|726735.1|727736.5|726736.5|727753.1|726753.1|727733.5|726733.5|35
1632985610000|2021-09-30 07:06:50|727735.4|726735.4|727752.5|726752.5|727753.9|726753.9|727735.4|726735.4|36
1632985620000|2021-09-30 07:07:00|727752.4|726752.4|727751.6|726751.6|727779.7|726779.7|727700.3|726700.3|37
1632985630000|2021-09-30 07:07:10|727755.9|726755.9|727747.2|726747.2|727758.3|726758.3|727740.6|726740.6|30
1632985640000|2021-09-30 07:07:20|727749.1|726749.1|727796.3|726796.3|727797.7|726797.7|727739.4|726739.4|35
1632985650000|2021-09-30 07:07:30|727788.3|726788.3|727799.2|726799.2|727808.3|726808.3|727772.6|726772.6|37
1632985660000|2021-09-30 07:07:40|727802.8|726802.8|727835|726835|727836.2|726836.2|727791.7|726791.7|39
1632985670000|2021-09-30 07:07:50|727830.4|726830.4|727996|726996|728003.5|727003.5|727828.2|726828.2|35
1632985680000|2021-09-30 07:08:00|727996.4|726996.4|727977.6|726977.6|728002.5|727002.5|727920.1|726920.1|40
1632985690000|2021-09-30 07:08:10|727983.9|726983.9|727985.8|726985.8|727993.2|726993.2|727969.2|726969.2|40
1632985700000|2021-09-30 07:08:20|727984.9|726984.9|727920.9|726920.9|728004.1|727004.1|727920.9|726920.9|33
1632985710000|2021-09-30 07:08:30|727920|726920|727833.2|726833.2|727921.3|726921.3|727819.5|726819.5|32
1632985720000|2021-09-30 07:08:40|727832.4|726832.4|727912.5|726912.5|727916|726916|727822.3|726822.3|35
1632985730000|2021-09-30 07:08:50|727911.8|726911.8|727964.7|726964.7|727967|726967|727911.8|726911.8|21
1632985740000|2021-09-30 07:09:00|727958.3|726958.3|728455.2|726455.2|728457.5|726989.9|727954.4|726455.2|34
1632985750000|2021-09-30 07:09:10|728455.8|726455.8|727982.6|726982.6|728461|726992.3|727940.9|726455.2|36
1632985760000|2021-09-30 07:09:20|727979.6|726979.6|728010.5|727010.5|728026.3|727026.3|727979.6|726979.6|34
1632985770000|2021-09-30 07:09:30|728010|727010|727988.6|726988.6|728017|727017|727983.3|726983.3|30
1632985780000|2021-09-30 07:09:40|727989.6|726989.6|727896.6|726896.6|727989.6|726989.6|727879.2|726879.2|33
1632985790000|2021-09-30 07:09:50|727894.4|726894.4|727890|726890|728392.5|726901.3|727881.1|726380.8|34
1632985800000|2021-09-30 07:10:00|727903.9|726903.9|727901.5|726901.5|727946.4|726946.4|727865.7|726865.7|38
1632985810000|2021-09-30 07:10:10|727902|726902|727900.4|726900.4|727917.1|726917.1|727823.5|726823.5|37
1632985820000|2021-09-30 07:10:20|727901.2|726901.2|727914.1|726914.1|727926.3|726926.3|727901.2|726901.2|26
1632985830000|2021-09-30 07:10:30|727915.2|726915.2|727878.7|726878.7|727932.6|726932.6|727878.7|726878.7|38
1632985840000|2021-09-30 07:10:40|727891|726891|727935.6|726935.6|727948.8|726948.8|727880|726880|35
1632985850000|2021-09-30 07:10:50|727933.3|726933.3|727959.4|726959.4|727972.2|726972.2|727933.3|726933.3|29
1632985860000|2021-09-30 07:11:00|727959.8|726959.8|728313.3|726313.3|728340.5|726976.5|727830|726313.3|37
1632985870000|2021-09-30 07:11:10|728292.3|726292.3|727771.1|726771.1|728292.3|726792.4|727763.2|726276.4|38
1632985880000|2021-09-30 07:11:20|727770.3|726770.3|727745.9|726745.9|727778.1|726778.1|727745.9|726745.9|36
1632985890000|2021-09-30 07:11:30|728388.1|726388.1|727857.3|726857.3|728401.5|726905.6|727842.9|726388.1|35
1632985900000|2021-09-30 07:11:40|727855.1|726855.1|727938.7|726938.7|727946.6|726946.6|727852.6|726852.6|38
1632985910000|2021-09-30 07:11:50|727951.1|726951.1|727916.4|726916.4|727960.4|726960.4|727913.3|726913.3|30
1632985920000|2021-09-30 07:12:00|727903.2|726903.2|727897.8|726897.8|727954.7|726954.7|727896.3|726896.3|34
1632985930000|2021-09-30 07:12:10|727903.4|726903.4|727860.4|726860.4|727925.3|726925.3|727860.4|726860.4|40
1632985940000|2021-09-30 07:12:20|727861.2|726861.2|727823.5|726823.5|727866|726866|727815|726815|39
1632985950000|2021-09-30 07:12:30|727826.9|726826.9|727768|726768|727840.9|726840.9|727768|726768|40
1632985960000|2021-09-30 07:12:40|727782.4|726782.4|727901|726901|727946.6|726946.6|727778.5|726778.5|39
1632985970000|2021-09-30 07:12:50|727903.8|726903.8|727906.2|726906.2|727919.4|726919.4|727896.6|726896.6|36
1632985980000|2021-09-30 07:13:00|727900.2|726900.2|727906.6|726906.6|727916|726916|727892.5|726892.5|36
1632985990000|2021-09-30 07:13:10|727909|726909|727851.3|726851.3|727910.9|726910.9|727847.9|726847.9|33
1632986000000|2021-09-30 07:13:20|727849.5|726849.5|727843.7|726843.7|727917.2|726917.2|727837.1|726837.1|39
1632986010000|2021-09-30 07:13:30|727851.5|726851.5|727858.9|726858.9|727884.6|726884.6|727840.1|726840.1|35
1632986020000|2021-09-30 07:13:40|727858.1|726858.1|727819|726819|727871|726871|727808.3|726808.3|32
1632986030000|2021-09-30 07:13:50|727817.5|726817.5|727832.9|726832.9|727865.1|726865.1|727816.9|726816.9|30
1632986040000|2021-09-30 07:14:00|727830.1|726830.1|727845.7|726845.7|727861.7|726861.7|727829.8|726829.8|36
1632986050000|2021-09-30 07:14:10|727849.1|726849.1|727896.6|726896.6|727915.6|726915.6|727834.9|726834.9|39
1632986060000|2021-09-30 07:14:20|727897.2|726897.2|727808.2|726808.2|728358.5|726897.2|727800.1|726356.6|34
1632986070000|2021-09-30 07:14:30|727808.9|726808.9|727731.3|726731.3|727827.3|726827.3|727717.9|726717.9|35
1632986080000|2021-09-30 07:14:40|727728.8|726728.8|727711.6|726711.6|728196.7|726738.1|727691.7|726196.7|37
1632986090000|2021-09-30 07:14:50|727711|726711|727751.3|726751.3|727751.3|726751.3|727711|726711|37
1632986100000|2021-09-30 07:15:00|727753.3|726753.3|727658.2|726658.2|728164.5|726753.3|727631.2|726163.4|39
1632986110000|2021-09-30 07:15:10|727663.3|726663.3|727611.1|726611.1|728152.5|726716.5|727606.1|726152.5|37
1632986120000|2021-09-30 07:15:20|727625.3|726625.3|727596.4|726596.4|727625.3|726625.3|727566|726566|38
1632986130000|2021-09-30 07:15:30|727592.6|726592.6|727609.4|726609.4|727627.9|726627.9|727587.9|726587.9|39
1632986140000|2021-09-30 07:15:40|727610.8|726610.8|727564.3|726564.3|727622|726622|727560.9|726560.9|37
1632986150000|2021-09-30 07:15:50|727565.5|726565.5|727463.5|726463.5|727565.5|726565.5|727454.1|726454.1|32
1632986160000|2021-09-30 07:16:00|727457.2|726457.2|727470.6|726470.6|727477.5|726477.5|727451.2|726451.2|30
1632986170000|2021-09-30 07:16:10|727468.7|726468.7|727397|726397|727468.7|726468.7|727382.2|726382.2|35
1632986180000|2021-09-30 07:16:20|727393.5|726393.5|727463.3|726463.3|727937|726463.3|727393.5|725916.7|32
1632986190000|2021-09-30 07:16:30|727446.3|726446.3|727461.3|726461.3|727471.9|726471.9|727432.2|726432.2|36
1632986200000|2021-09-30 07:16:40|727460.7|726460.7|727469|726469|727473.1|726473.1|727455.3|726455.3|29
1632986210000|2021-09-30 07:16:50|727472.5|726472.5|727479.9|726479.9|727482.1|726482.1|727468.9|726468.9|30
1632986220000|2021-09-30 07:17:00|727480.3|726480.3|727454|726454|727480.6|726480.6|727440.6|726440.6|36
1632986230000|2021-09-30 07:17:10|727436.9|726436.9|727450.1|726450.1|727456.9|726456.9|727426|726426|38
1632986240000|2021-09-30 07:17:20|727449.2|726449.2|727362.5|726362.5|727471.4|726471.4|727360.1|726360.1|36
1632986250000|2021-09-30 07:17:30|727360|726360|727363.5|726363.5|727377.8|726377.8|727354.6|726354.6|35
1632986260000|2021-09-30 07:17:40|727358.8|726358.8|727353.6|726353.6|727372.3|726372.3|727346.8|726346.8|32
1632986270000|2021-09-30 07:17:50|727348.9|726348.9|727392.7|726392.7|727415|726415|727348.9|726348.9|36
1632986280000|2021-09-30 07:18:00|727397.2|726397.2|727439.8|726439.8|727458|726458|727397.2|726397.2|40
1632986290000|2021-09-30 07:18:10|727435.2|726435.2|727483.9|726483.9|727487.8|726487.8|727434.8|726434.8|39
1632986300000|2021-09-30 07:18:20|727493.6|726493.6|727485|726485|727498.3|726498.3|727465.6|726465.6|38
1632986310000|2021-09-30 07:18:30|727487.8|726487.8|727473.9|726473.9|727488.7|726488.7|727456.3|726456.3|37
1632986320000|2021-09-30 07:18:40|727475.2|726475.2|727359.2|726359.2|727476|726476|727347.5|726347.5|35
1632986330000|2021-09-30 07:18:50|727356.7|726356.7|727356|726356|727374.4|726374.4|727352.7|726352.7|31
1632986340000|2021-09-30 07:19:00|727344.9|726344.9|727227.2|726227.2|727785.2|726351.8|727217.7|725783.8|40
1632986350000|2021-09-30 07:19:10|727227.9|726227.9|727288.3|726288.3|727288.6|726288.6|727226.2|726226.2|40
1632986360000|2021-09-30 07:19:20|727289.8|726289.8|727206.2|726206.2|727289.8|726289.8|727204.6|726204.6|30
1632986370000|2021-09-30 07:19:30|727201.8|726201.8|727325.9|726325.9|727325.9|726325.9|727196|726196|28
1632986380000|2021-09-30 07:19:40|727331.2|726331.2|727303.2|726303.2|727331.2|726331.2|727294.5|726294.5|31
1632986390000|2021-09-30 07:19:50|727302.4|726302.4|727289.5|726289.5|727359.4|726359.4|727273.2|726273.2|35
1632986400000|2021-09-30 07:20:00|727275.2|726275.2|727340|726340|727340|726340|727270.2|726270.2|35
1632986410000|2021-09-30 07:20:10|727331.2|726331.2|727377.8|726377.8|727377.8|726377.8|727331.2|726331.2|37
1632986420000|2021-09-30 07:20:20|727376.3|726376.3|727346.5|726346.5|727378|726378|727324.3|726324.3|38
1632986430000|2021-09-30 07:20:30|727355.4|726355.4|727302.1|726302.1|727361.7|726361.7|727287.5|726287.5|40
1632986440000|2021-09-30 07:20:40|727299.4|726299.4|727303.8|726303.8|727305.8|726305.8|727270.4|726270.4|39
1632986450000|2021-09-30 07:20:50|727307|726307|727298.1|726298.1|727340.2|726340.2|727297.7|726297.7|39
1632986460000|2021-09-30 07:21:00|727281|726281|727062.3|726062.3|727285.9|726285.9|727060.5|726060.5|39
1632986470000|2021-09-30 07:21:10|727069.8|726069.8|727044.7|726044.7|727114.6|726114.6|727044.7|726044.7|39
1632986480000|2021-09-30 07:21:20|727040.4|726040.4|727124.3|726124.3|727124.3|726124.3|727040.4|726040.4|36
1632986490000|2021-09-30 07:21:30|727133.3|726133.3|727138.7|726138.7|727219.6|726219.6|727130|726130|40
1632986500000|2021-09-30 07:21:40|727138.2|726138.2|727182.3|726182.3|727700.3|726209.1|727121|725682.1|39
1632986510000|2021-09-30 07:21:50|727168.2|726168.2|727156.3|726156.3|727168.9|726168.9|727092.7|726092.7|35
1632986520000|2021-09-30 07:22:00|727155.7|726155.7|727136.1|726136.1|727169.7|726169.7|727124.4|726124.4|39
1632986530000|2021-09-30 07:22:10|727132.8|726132.8|727089.1|726089.1|727173.9|726173.9|727078|726078|37
1632986540000|2021-09-30 07:22:20|727095.1|726095.1|727032.7|726032.7|727095.1|726095.1|727012.5|726012.5|34
1632986550000|2021-09-30 07:22:30|727026.2|726026.2|727118.3|726118.3|727143.7|726143.7|727026.2|726026.2|35
1632986560000|2021-09-30 07:22:40|727131.8|726131.8|727116.8|726116.8|727141.7|726141.7|727082.5|726082.5|35
1632986570000|2021-09-30 07:22:50|727115.8|726115.8|727075.8|726075.8|727583|726170.3|727073.5|725583|33
1632986580000|2021-09-30 07:23:00|727095|726095|727103.8|726103.8|727103.8|726103.8|727061|726061|34
1632986590000|2021-09-30 07:23:10|727102.4|726102.4|726967.5|725967.5|727102.4|726102.4|726930.3|725930.3|38
1632986600000|2021-09-30 07:23:20|726960.7|725960.7|726941.8|725941.8|726968|725968|726940.2|725940.2|31
1632986610000|2021-09-30 07:23:30|726933.4|725933.4|726874.6|725874.6|726942|725942|726857.5|725857.5|33
1632986620000|2021-09-30 07:23:40|726874.2|725874.2|726845.1|725845.1|726881|725881|726834.7|725834.7|36
1632986630000|2021-09-30 07:23:50|726849.6|725849.6|726880.3|725880.3|727343|725880.3|726825.9|725309.4|36
1632986640000|2021-09-30 07:24:00|726875.7|725875.7|726890.1|725890.1|727398.9|725890.1|726826.9|725331.6|39
1632986650000|2021-09-30 07:24:10|726893.6|725893.6|726916.8|725916.8|726924|725924|726886.8|725886.8|33
1632986660000|2021-09-30 07:24:20|726922.4|725922.4|726880.3|725880.3|726924.2|725924.2|726880.3|725880.3|29
1632986670000|2021-09-30 07:24:30|726892.4|725892.4|726885.7|725885.7|726892.4|725892.4|726874.6|725874.6|31
1632986680000|2021-09-30 07:24:40|726889.7|725889.7|726888.3|725888.3|726893.7|725893.7|726876|725876|24
1632986690000|2021-09-30 07:24:50|726889.5|725889.5|726867.5|725867.5|726920.8|725920.8|726848|725848|34
1632986700000|2021-09-30 07:25:00|726876.8|725876.8|726884.6|725884.6|726888.7|725888.7|726840.4|725840.4|38
1632986710000|2021-09-30 07:25:10|726887.7|725887.7|726887.7|725887.7|727343.9|725906.4|726849.1|725343.9|33
1632986720000|2021-09-30 07:25:20|726895.6|725895.6|726908|725908|726908|725908|726879.9|725879.9|33
1632986730000|2021-09-30 07:25:30|726921.4|725921.4|726894.2|725894.2|726932.8|725932.8|726894.2|725894.2|36
1632986740000|2021-09-30 07:25:40|726893.5|725893.5|726891.9|725891.9|726922.4|725922.4|726877.7|725877.7|33
1632986750000|2021-09-30 07:25:50|726891.1|725891.1|726861|725861|726898.3|725898.3|726809.1|725809.1|38
1632986760000|2021-09-30 07:26:00|726859.6|725859.6|726828.3|725828.3|727326.9|725866.8|726819.8|725321.9|34
1632986770000|2021-09-30 07:26:10|726827|725827|726847.9|725847.9|727349.9|725852.2|726826.6|725337|22
1632986780000|2021-09-30 07:26:20|726848.4|725848.4|726933|725933|726933|725933|726848.4|725848.4|33
1632986790000|2021-09-30 07:26:30|726935.3|725935.3|727013.7|726013.7|727033.6|726033.6|726926.8|725926.8|35
1632986800000|2021-09-30 07:26:40|727015.8|726015.8|727239.3|726239.3|727760.7|726242.8|727015.8|725709.1|36
1632986810000|2021-09-30 07:26:50|727244.3|726244.3|727846.9|725846.9|727859.3|726263.5|727244.3|725746|36
1632986820000|2021-09-30 07:27:00|727852.1|725852.1|727827.1|725827.1|727865.8|726348.9|727329.7|725827.1|37
1632986830000|2021-09-30 07:27:10|727829.1|725829.1|727816|725816|727829.1|726285.5|727285.5|725771.2|38
1632986840000|2021-09-30 07:27:20|727808.3|725808.3|727804.3|725804.3|727822.7|725822.7|727775.5|725775.5|32
1632986850000|2021-09-30 07:27:30|727789.8|725789.8|727536.1|726536.1|728027.7|726544.8|727434.8|725788|37
1632986860000|2021-09-30 07:27:40|727538.2|726538.2|727529.4|726529.4|727538.2|726538.2|727515.5|726515.5|32
1632986870000|2021-09-30 07:27:50|727523.1|726523.1|727345.4|726345.4|727935.7|726530|727340.8|725826.7|36
1632986880000|2021-09-30 07:28:00|727833.4|725833.4|727339.2|726339.2|727847.6|726346|727323.2|725831.3|31
1632986890000|2021-09-30 07:28:10|727341.3|726341.3|727362.9|726362.9|727861|726418.2|727336.2|725852.9|34
1632986900000|2021-09-30 07:28:20|727359.2|726359.2|727507.5|726507.5|727863.9|726507.8|727336.6|725854.9|38
1632986910000|2021-09-30 07:28:30|727515.6|726515.6|727430.5|726430.5|727984.2|726522.9|727426.3|725919.3|37
1632986920000|2021-09-30 07:28:40|727493.8|726493.8|727265.9|726265.9|727978.3|726523.5|727263.2|725978.3|31
1632986930000|2021-09-30 07:28:50|727266.4|726266.4|727326.6|726326.6|727837.3|726331.1|727266.4|725809.3|39
1632986940000|2021-09-30 07:29:00|727340.9|726340.9|727273.4|726273.4|727340.9|726340.9|727266.9|726266.9|37
1632986950000|2021-09-30 07:29:10|727249.5|726249.5|727335.4|726335.4|727357.8|726357.8|727249.5|726249.5|37
1632986960000|2021-09-30 07:29:20|727335.7|726335.7|727218.5|726218.5|727835.2|726345.1|727216.8|725828.6|36
1632986970000|2021-09-30 07:29:30|727219.4|726219.4|727261.1|726261.1|727722.3|726261.1|727219.4|725711.9|28
1632986980000|2021-09-30 07:29:40|727261.2|726261.2|727249.9|726249.9|727263.7|726263.7|727249.9|726249.9|27
1632986990000|2021-09-30 07:29:50|727235.1|726235.1|727248.8|726248.8|727273.2|726273.2|727224.7|726224.7|32
1632987000000|2021-09-30 07:30:00|727235.1|726235.1|727345.1|726345.1|727356|726356|727235.1|726235.1|36
1632987010000|2021-09-30 07:30:10|727344|726344|727348.5|726348.5|727380.7|726380.7|727337.9|726337.9|39
1632987020000|2021-09-30 07:30:20|727348.3|726348.3|727379.4|726379.4|727386.4|726386.4|727344.3|726344.3|35
1632987030000|2021-09-30 07:30:30|727371.7|726371.7|727338|726338|727381.5|726381.5|727330.7|726330.7|33
1632987040000|2021-09-30 07:30:40|727333.5|726333.5|727365.8|726365.8|727384.1|726384.1|727327.4|726327.4|36
1632987050000|2021-09-30 07:30:50|727374.7|726374.7|727373|726373|727385.2|726385.2|727365.7|726365.7|30
1632987060000|2021-09-30 07:31:00|727371.1|726371.1|727393.3|726393.3|727413.3|726413.3|727342.8|726342.8|37
1632987070000|2021-09-30 07:31:10|727386.7|726386.7|727445.7|726445.7|727452.8|726452.8|727361.7|726361.7|37
1632987080000|2021-09-30 07:31:20|727449.5|726449.5|727414.9|726414.9|727469.9|726469.9|727414.9|726414.9|40
1632987090000|2021-09-30 07:31:30|727407.5|726407.5|727428.2|726428.2|727920.6|726459|727403.1|725920.6|38
1632987100000|2021-09-30 07:31:40|727427.2|726427.2|727440.5|726440.5|727458.9|726458.9|727403.5|726403.5|37
1632987110000|2021-09-30 07:31:50|727440.3|726440.3|727399.4|726399.4|727448.7|726448.7|727399.4|726399.4|28
1632987120000|2021-09-30 07:32:00|727397.7|726397.7|727382.3|726382.3|727404.1|726404.1|727363.2|726363.2|30
1632987130000|2021-09-30 07:32:10|727384.7|726384.7|727449.1|726449.1|727465.8|726465.8|727384.7|726384.7|36
1632987140000|2021-09-30 07:32:20|727449.8|726449.8|727472|726472|727474|726474|727449.8|726449.8|32
1632987150000|2021-09-30 07:32:30|727461.8|726461.8|727462.8|726462.8|727472.2|726472.2|727443.4|726443.4|35
1632987160000|2021-09-30 07:32:40|727463.3|726463.3|727396.5|726396.5|727469.3|726469.3|727320|726320|35
1632987170000|2021-09-30 07:32:50|727384.3|726384.3|727359|726359|727410.5|726410.5|727347.1|726347.1|35
1632987180000|2021-09-30 07:33:00|727351.6|726351.6|727319|726319|727351.6|726351.6|727308.7|726308.7|28
1632987190000|2021-09-30 07:33:10|727320.9|726320.9|727323.5|726323.5|727337.2|726337.2|727320.9|726320.9|23
1632987200000|2021-09-30 07:33:20|727323|726323|727245.7|726245.7|727325.2|726325.2|727240.6|726240.6|29
1632987210000|2021-09-30 07:33:30|727229.3|726229.3|727116.7|726116.7|727264.3|726264.3|727113|726113|37
1632987220000|2021-09-30 07:33:40|727121.3|726121.3|727092.2|726092.2|727122.1|726122.1|727091.7|726091.7|34
1632987230000|2021-09-30 07:33:50|727092|726092|727006.2|726006.2|727092|726092|727006.2|726006.2|36
1632987240000|2021-09-30 07:34:00|726995.6|725995.6|726923.7|725923.7|726995.6|725995.6|726918.6|725918.6|33
1632987250000|2021-09-30 07:34:10|726925.8|725925.8|726962.8|725962.8|726980.3|725980.3|726920.5|725920.5|28
1632987260000|2021-09-30 07:34:20|726945.3|725945.3|726869.2|725869.2|726945.3|725945.3|726859.7|725859.7|33
1632987270000|2021-09-30 07:34:30|726859.1|725859.1|727394|725394|727396.2|725913.8|726850.6|725394|32
1632987280000|2021-09-30 07:34:40|727392|725392|726852|725852|727392|725907|726843.4|725392|29
1632987290000|2021-09-30 07:34:50|726838.3|725838.3|726825.9|725825.9|726852.6|725852.6|726824.4|725824.4|23
1632987300000|2021-09-30 07:35:00|726830|725830|726765.3|725765.3|726835.3|725835.3|726729.1|725729.1|36
1632987310000|2021-09-30 07:35:10|726764.6|725764.6|726780.3|725780.3|726780.3|725780.3|726741.2|725741.2|29
1632987320000|2021-09-30 07:35:20|726782.2|725782.2|726767.2|725767.2|726785.5|725785.5|726752|725752|33
1632987330000|2021-09-30 07:35:30|726765.1|725765.1|726766|725766|726770.4|725770.4|726753.7|725753.7|27
1632987340000|2021-09-30 07:35:40|726764.7|725764.7|726735.7|725735.7|726775|725775|726732.2|725732.2|30
1632987350000|2021-09-30 07:35:50|726734.1|725734.1|726707.1|725707.1|726744.8|725744.8|726680.7|725680.7|27
1632987360000|2021-09-30 07:36:00|726698|725698|726652.5|725652.5|726699.7|725699.7|726636.4|725636.4|32
1632987370000|2021-09-30 07:36:10|726653.1|725653.1|726646.4|725646.4|726666.7|725666.7|726641.1|725641.1|32
1632987380000|2021-09-30 07:36:20|726643.9|725643.9|726630.9|725630.9|726673.4|725673.4|726630.9|725630.9|24
1632987390000|2021-09-30 07:36:30|726615.1|725615.1|726659.5|725659.5|726668.2|725668.2|726615.1|725615.1|34
1632987400000|2021-09-30 07:36:40|726661.9|725661.9|726643.7|725643.7|726662.1|725662.1|726628|725628|27
1632987410000|2021-09-30 07:36:50|726642.9|725642.9|726660.9|725660.9|726664.3|725664.3|726631.6|725631.6|34
1632987420000|2021-09-30 07:37:00|726662.2|725662.2|726727.3|725727.3|726728.8|725728.8|726656.6|725656.6|28
1632987430000|2021-09-30 07:37:10|726723.3|725723.3|726726.2|725726.2|726817.7|725817.7|726716.6|725716.6|30
1632987440000|2021-09-30 07:37:20|726729.8|725729.8|726731.3|725731.3|726767.3|725767.3|726716.5|725716.5|34
1632987450000|2021-09-30 07:37:30|726730.9|725730.9|726725.1|725725.1|726733.8|725733.8|726715.6|725715.6|19
1632987460000|2021-09-30 07:37:40|726726.7|725726.7|726728.3|725728.3|726731.6|725731.6|726703.3|725703.3|30
1632987470000|2021-09-30 07:37:50|726727.3|725727.3|726714.9|725714.9|726731.9|725731.9|726714|725714|24
1632987480000|2021-09-30 07:38:00|726712.9|725712.9|726511.7|725511.7|726712.9|725712.9|726507.6|725507.6|39
1632987490000|2021-09-30 07:38:10|726516.6|725516.6|726568.5|725568.5|726573.6|725573.6|726516.6|725516.6|37
1632987500000|2021-09-30 07:38:20|726568.4|725568.4|726608.9|725608.9|726621.8|725621.8|726538.6|725538.6|37
1632987510000|2021-09-30 07:38:30|726611.8|725611.8|726588.7|725588.7|726613.2|725613.2|726572.4|725572.4|39
1632987520000|2021-09-30 07:38:40|726587.6|725587.6|726593|725593|726617.4|725617.4|726583.2|725583.2|36
1632987530000|2021-09-30 07:38:50|726593.2|725593.2|726641.9|725641.9|726641.9|725641.9|726592.6|725592.6|30
1632987540000|2021-09-30 07:39:00|726639.9|725639.9|726630.2|725630.2|726644.7|725644.7|726623.9|725623.9|33
1632987550000|2021-09-30 07:39:10|726633.2|725633.2|726596.5|725596.5|726633.2|725633.2|726583.8|725583.8|34
1632987560000|2021-09-30 07:39:20|726595.9|725595.9|726631.2|725631.2|726635.5|725635.5|726595.5|725595.5|27
1632987570000|2021-09-30 07:39:30|726651.1|725651.1|726651.3|725651.3|726652.2|725652.2|726641.3|725641.3|25
1632987580000|2021-09-30 07:39:40|726654.8|725654.8|726691.7|725691.7|726693.4|725693.4|726642.7|725642.7|23
1632987590000|2021-09-30 07:39:50|726684.1|725684.1|726684.2|725684.2|726693.6|725693.6|726669|725669|33
1632987600000|2021-09-30 07:40:00|726682.3|725682.3|726677.4|725677.4|726687.1|725687.1|726642.9|725642.9|36
1632987610000|2021-09-30 07:40:10|726671|725671|726728.8|725728.8|726728.8|725728.8|726669.1|725669.1|36
1632987620000|2021-09-30 07:40:20|726729.9|725729.9|726782.7|725782.7|726782.7|725782.7|726729.9|725729.9|35
1632987630000|2021-09-30 07:40:30|726780.5|725780.5|726774.6|725774.6|726820.7|725820.7|726731|725731|38
1632987640000|2021-09-30 07:40:40|726782.2|725782.2|726884.1|725884.1|726889.8|725889.8|726782.2|725782.2|34
1632987650000|2021-09-30 07:40:50|726881.7|725881.7|726856.9|725856.9|726891.4|725891.4|726854.5|725854.5|37
1632987660000|2021-09-30 07:41:00|726855.5|725855.5|726810.5|725810.5|726857.4|725857.4|726809|725809|37
1632987670000|2021-09-30 07:41:10|726810.2|725810.2|726836.8|725836.8|726843.5|725843.5|726806.3|725806.3|31
1632987680000|2021-09-30 07:41:20|726836.2|725836.2|726830.6|725830.6|726836.2|725836.2|726830.3|725830.3|24
1632987690000|2021-09-30 07:41:30|726828.9|725828.9|726833.7|725833.7|726834.2|725834.2|726828.9|725828.9|22
1632987700000|2021-09-30 07:41:40|726835.2|725835.2|726829.2|725829.2|726836.6|725836.6|726812.9|725812.9|22
1632987710000|2021-09-30 07:41:50|726828.4|725828.4|726879.5|725879.5|726881.4|725881.4|726827.7|725827.7|30
1632987720000|2021-09-30 07:42:00|726878.4|725878.4|726871.6|725871.6|726878.4|725878.4|726850.2|725850.2|22
1632987730000|2021-09-30 07:42:10|726874.1|725874.1|726879.3|725879.3|726882.3|725882.3|726871.7|725871.7|31
1632987740000|2021-09-30 07:42:20|726881.4|725881.4|726885.3|725885.3|726890.3|725890.3|726878.6|725878.6|21
1632987750000|2021-09-30 07:42:30|726884.9|725884.9|726867.7|725867.7|726907.1|725907.1|726860.6|725860.6|34
1632987760000|2021-09-30 07:42:40|726867.4|725867.4|726883.6|725883.6|726891.7|725891.7|726867.4|725867.4|34
1632987770000|2021-09-30 07:42:50|726883.1|725883.1|726871.7|725871.7|726891.2|725891.2|726871.7|725871.7|38
1632987780000|2021-09-30 07:43:00|726862.1|725862.1|726819.4|725819.4|726862.1|725862.1|726800.4|725800.4|36
1632987790000|2021-09-30 07:43:10|726820.7|725820.7|726760.6|725760.6|726826.8|725826.8|726760.6|725760.6|35
1632987800000|2021-09-30 07:43:20|726765.6|725765.6|726768.8|725768.8|726769|725769|726733.2|725733.2|37
1632987810000|2021-09-30 07:43:30|726770.8|725770.8|726730.6|725730.6|726780|725780|726727.6|725727.6|35
1632987820000|2021-09-30 07:43:40|726734.8|725734.8|726759.4|725759.4|726779.3|725779.3|726731.9|725731.9|24
1632987830000|2021-09-30 07:43:50|726710.6|725710.6|726678.7|725678.7|726710.6|725710.6|726663|725663|33
1632987840000|2021-09-30 07:44:00|726687.4|725687.4|726677.5|725677.5|726687.4|725687.4|726669.6|725669.6|34
1632987850000|2021-09-30 07:44:10|726681.3|725681.3|726664.2|725664.2|726684.7|725684.7|726661.6|725661.6|25
1632987860000|2021-09-30 07:44:20|726664|725664|726687.6|725687.6|726688.9|725688.9|726663.7|725663.7|32
1632987870000|2021-09-30 07:44:30|726688.3|725688.3|726767.5|725767.5|726767.5|725767.5|726676.3|725676.3|31
1632987880000|2021-09-30 07:44:40|726768|725768|726774|725774|726775.1|725775.1|726765.1|725765.1|34
1632987890000|2021-09-30 07:44:50|726776.9|725776.9|726854.8|725854.8|726868.5|725868.5|726776.3|725776.3|40
1632987900000|2021-09-30 07:45:00|726855.9|725855.9|726828.7|725828.7|726868.5|725868.5|726827.7|725827.7|34
1632987910000|2021-09-30 07:45:10|726829.2|725829.2|726850|725850|726877.1|725877.1|726811.2|725811.2|34
1632987920000|2021-09-30 07:45:20|726847.6|725847.6|726852.4|725852.4|726857.1|725857.1|726822.5|725822.5|37
1632987930000|2021-09-30 07:45:30|726865.2|725865.2|726787.7|725787.7|726865.2|725865.2|726778.9|725778.9|33
1632987940000|2021-09-30 07:45:40|726786.5|725786.5|726766.8|725766.8|726797.3|725797.3|726765.5|725765.5|30
1632987950000|2021-09-30 07:45:50|726767.1|725767.1|726704.8|725704.8|726789.6|725789.6|726692|725692|33
1632987960000|2021-09-30 07:46:00|726694.8|725694.8|726684.1|725684.1|726706.5|725706.5|726674.2|725674.2|31
1632987970000|2021-09-30 07:46:10|726675.1|725675.1|726679|725679|726698.7|725698.7|726666.1|725666.1|37
1632987980000|2021-09-30 07:46:20|726678.6|725678.6|726769|725769|726774.8|725774.8|726678.6|725678.6|38
1632987990000|2021-09-30 07:46:30|726773.7|725773.7|726790.5|725790.5|726796.8|725796.8|726761.1|725761.1|33
1632988000000|2021-09-30 07:46:40|726791.5|725791.5|726769.8|725769.8|726808.4|725808.4|726769.8|725769.8|33
1632988010000|2021-09-30 07:46:50|726769.9|725769.9|726785.7|725785.7|726819.2|725819.2|726769.7|725769.7|29
1632988020000|2021-09-30 07:47:00|726789.7|725789.7|726770.8|725770.8|726793.5|725793.5|726770.8|725770.8|36
1632988030000|2021-09-30 07:47:10|726769.9|725769.9|726791.7|725791.7|726791.7|725791.7|726769.5|725769.5|25
1632988040000|2021-09-30 07:47:20|726787.1|725787.1|726735|725735|726791.3|725791.3|726735|725735|28
1632988050000|2021-09-30 07:47:30|726735.1|725735.1|726748.4|725748.4|726750.1|725750.1|726734.2|725734.2|30
1632988060000|2021-09-30 07:47:40|726754.5|725754.5|726746.3|725746.3|726757.2|725757.2|726728|725728|29
1632988070000|2021-09-30 07:47:50|726744.2|725744.2|726672.4|725672.4|726750.9|725750.9|726671|725671|33
1632988080000|2021-09-30 07:48:00|726677.7|725677.7|726653.9|725653.9|726677.7|725677.7|726643.1|725643.1|36
1632988090000|2021-09-30 07:48:10|726652|725652|726585.1|725585.1|726652.7|725652.7|726576.7|725576.7|38
1632988100000|2021-09-30 07:48:20|726583.8|725583.8|726636|725636|726648.7|725648.7|726583.8|725583.8|38
1632988110000|2021-09-30 07:48:30|726629.2|725629.2|726595.8|725595.8|726637.7|725637.7|726592.8|725592.8|36
1632988120000|2021-09-30 07:48:40|726594.9|725594.9|726595.2|725595.2|726618.6|725618.6|726590.7|725590.7|36
1632988130000|2021-09-30 07:48:50|726589.6|725589.6|726616.7|725616.7|726616.7|725616.7|726579.2|725579.2|31
1632988140000|2021-09-30 07:49:00|726621.6|725621.6|726569.9|725569.9|726621.6|725621.6|726569.9|725569.9|18
1632988150000|2021-09-30 07:49:10|726568.3|725568.3|726496.9|725496.9|726570.9|725570.9|726496.9|725496.9|33
1632988160000|2021-09-30 07:49:20|726498.3|725498.3|726511.3|725511.3|726531.4|725531.4|726498.3|725498.3|28
1632988170000|2021-09-30 07:49:30|726505.9|725505.9|726670.9|725670.9|726670.9|725670.9|726503.7|725503.7|38
1632988180000|2021-09-30 07:49:40|726671.8|725671.8|726726.3|725726.3|726733.5|725733.5|726671.6|725671.6|38
1632988190000|2021-09-30 07:49:50|726726.9|725726.9|726727.5|725727.5|726733|725733|726717.4|725717.4|34
1632988200000|2021-09-30 07:50:00|726719.1|725719.1|726721.7|725721.7|726728.1|725728.1|726708.7|725708.7|39
1632988210000|2021-09-30 07:50:10|726720.9|725720.9|726715.5|725715.5|726720.9|725720.9|726663.7|725663.7|40
1632988220000|2021-09-30 07:50:20|726716.7|725716.7|726719.4|725719.4|726724.3|725724.3|726715.6|725715.6|38
1632988230000|2021-09-30 07:50:30|726719.2|725719.2|726726.2|725726.2|726752.9|725752.9|726707.8|725707.8|38
1632988240000|2021-09-30 07:50:40|726724.3|725724.3|726731.5|725731.5|726742.4|725742.4|726710.7|725710.7|32
1632988250000|2021-09-30 07:50:50|726730.5|725730.5|726727.5|725727.5|726730.5|725730.5|726722|725722|30
1632988260000|2021-09-30 07:51:00|726726.2|725726.2|726678.3|725678.3|726728.8|725728.8|726671.4|725671.4|30
1632988270000|2021-09-30 07:51:10|726677.7|725677.7|726717.3|725717.3|726717.3|725717.3|726672.9|725672.9|23
1632988280000|2021-09-30 07:51:20|726717.9|725717.9|726707.2|725707.2|726732.4|725732.4|726707.2|725707.2|24
1632988290000|2021-09-30 07:51:30|726717.5|725717.5|726714.9|725714.9|726717.5|725717.5|726709.6|725709.6|33
1632988300000|2021-09-30 07:51:40|726714.7|725714.7|726760.3|725760.3|726760.3|725760.3|726711.3|725711.3|23
1632988310000|2021-09-30 07:51:50|726757.1|725757.1|726759.1|725759.1|726768.2|725768.2|726753|725753|32
1632988320000|2021-09-30 07:52:00|726757.2|725757.2|726709.3|725709.3|726764|725764|726706.3|725706.3|31
1632988330000|2021-09-30 07:52:10|726709.8|725709.8|726726.8|725726.8|726736.3|725736.3|726698.7|725698.7|27
1632988340000|2021-09-30 07:52:20|726725.2|725725.2|726737.8|725737.8|726748.2|725748.2|726719|725719|24
1632988350000|2021-09-30 07:52:30|726734.6|725734.6|726769.4|725769.4|726769.6|725769.6|726727.1|725727.1|25
1632988360000|2021-09-30 07:52:40|726771.4|725771.4|726766.2|725766.2|726772.4|725772.4|726766.2|725766.2|15
1632988370000|2021-09-30 07:52:50|726769.4|725769.4|726801.6|725801.6|726806.3|725806.3|726764.9|725764.9|26
1632988380000|2021-09-30 07:53:00|726804.5|725804.5|726820.9|725820.9|726821.1|725821.1|726801.7|725801.7|28
1632988390000|2021-09-30 07:53:10|726815.7|725815.7|726868.5|725868.5|726882.1|725882.1|726804.7|725804.7|24
1632988400000|2021-09-30 07:53:20|726872.5|725872.5|726938.3|725938.3|726942.5|725942.5|726863.3|725863.3|23
1632988410000|2021-09-30 07:53:30|726941.1|725941.1|726931.9|725931.9|726943|725943|726919.9|725919.9|22
1632988420000|2021-09-30 07:53:40|726931.3|725931.3|726964.6|725964.6|726966.6|725966.6|726919.5|725919.5|28
1632988430000|2021-09-30 07:53:50|726972.4|725972.4|726953.5|725953.5|726972.4|725972.4|726947.6|725947.6|28
1632988440000|2021-09-30 07:54:00|726949.7|725949.7|726988.7|725988.7|726999|725999|726935.1|725935.1|29
1632988450000|2021-09-30 07:54:10|726986.5|725986.5|726966.9|725966.9|726986.5|725986.5|726950|725950|35
1632988460000|2021-09-30 07:54:20|726968|725968|726969|725969|726969.4|725969.4|726963.9|725963.9|32
1632988470000|2021-09-30 07:54:30|726966.5|725966.5|726971.3|725971.3|726974.7|725974.7|726966.2|725966.2|31
1632988480000|2021-09-30 07:54:40|726971|725971|727040.1|726040.1|727044|726044|726971|725971|29
1632988490000|2021-09-30 07:54:50|727034|726034|726987|725987|727039.3|726039.3|726970.9|725970.9|23
1632988500000|2021-09-30 07:55:00|726983.3|725983.3|726974.2|725974.2|726988.9|725988.9|726967.9|725967.9|22
1632988510000|2021-09-30 07:55:10|726927.7|725927.7|726914.6|725914.6|726927.7|725927.7|726909.8|725909.8|29
1632988520000|2021-09-30 07:55:20|726914|725914|726870.7|725870.7|726917.7|725917.7|726868.4|725868.4|29
1632988530000|2021-09-30 07:55:30|726870|725870|726881|725881|726887.6|725887.6|726860.3|725860.3|36
1632988540000|2021-09-30 07:55:40|726879.5|725879.5|726895.2|725895.2|726902.3|725902.3|726863.4|725863.4|34
1632988550000|2021-09-30 07:55:50|726904.9|725904.9|726894.1|725894.1|726904.9|725904.9|726893.4|725893.4|15
1632988560000|2021-09-30 07:56:00|726895.5|725895.5|726906.4|725906.4|726910.2|725910.2|726895.2|725895.2|20
1632988570000|2021-09-30 07:56:10|726906.1|725906.1|726901.4|725901.4|726906.6|725906.6|726900.9|725900.9|23
1632988580000|2021-09-30 07:56:20|726900.7|725900.7|726945.3|725945.3|726954.7|725954.7|726899.7|725899.7|32
1632988590000|2021-09-30 07:56:30|726945.2|725945.2|726943|725943|726949.8|725949.8|726937|725937|33
1632988600000|2021-09-30 07:56:40|726946.4|725946.4|726965.7|725965.7|726975.8|725975.8|726942|725942|29
1632988610000|2021-09-30 07:56:50|726966.4|725966.4|726987.1|725987.1|726987.6|725987.6|726959|725959|31
1632988620000|2021-09-30 07:57:00|726983.4|725983.4|726980.6|725980.6|726983.4|725983.4|726978.2|725978.2|27
1632988630000|2021-09-30 07:57:10|726978.7|725978.7|726984.5|725984.5|727007.9|726007.9|726966.6|725966.6|30
1632988640000|2021-09-30 07:57:20|727022.6|726022.6|727077.5|726077.5|727091.8|726091.8|727014.5|726014.5|39
1632988650000|2021-09-30 07:57:30|727079.5|726079.5|727080.8|726080.8|727089.3|726089.3|727077|726077|33
1632988660000|2021-09-30 07:57:40|727080.4|726080.4|727081.5|726081.5|727089.7|726089.7|727076.5|726076.5|24
1632988670000|2021-09-30 07:57:50|727081|726081|727021.8|726021.8|727089.2|726089.2|727019|726019|36
1632988680000|2021-09-30 07:58:00|727018.3|726018.3|726991.3|725991.3|727025.4|726025.4|726978.6|725978.6|40
1632988690000|2021-09-30 07:58:10|726988|725988|727006.9|726006.9|727019.6|726019.6|726986.2|725986.2|39
1632988700000|2021-09-30 07:58:20|727006.5|726006.5|726998.5|725998.5|727013|726013|726991.1|725991.1|26
1632988710000|2021-09-30 07:58:30|727002.1|726002.1|726914.9|725914.9|727002.1|726002.1|726913.6|725913.6|27
1632988720000|2021-09-30 07:58:40|726914.4|725914.4|726888.2|725888.2|726920.2|725920.2|726884.2|725884.2|37
1632988730000|2021-09-30 07:58:50|726883.8|725883.8|726921.3|725921.3|726943.5|725943.5|726883.7|725883.7|38
1632988740000|2021-09-30 07:59:00|726918.1|725918.1|726963.3|725963.3|726963.3|725963.3|726918.1|725918.1|39
1632988750000|2021-09-30 07:59:10|726965|725965|727003.2|726003.2|727009|726009|726962.6|725962.6|39
1632988760000|2021-09-30 07:59:20|727003.1|726003.1|727006.5|726006.5|727007|726007|726990.9|725990.9|30
1632988770000|2021-09-30 07:59:30|727011.7|726011.7|727026.5|726026.5|727033.5|726033.5|727011.1|726011.1|32
1632988780000|2021-09-30 07:59:40|727026.2|726026.2|726942.9|725942.9|727028|726028|726925.7|725925.7|36
1632988790000|2021-09-30 07:59:50|726941.3|725941.3|726890.3|725890.3|727434.1|725946.5|726889.5|725394.7|34
1632988800000|2021-09-30 08:00:00|726896.2|725896.2|726801.5|725801.5|727355.6|725896.2|726791|725307.7|37
1632988810000|2021-09-30 08:00:10|726806.3|725806.3|726798.8|725798.8|726806.3|725806.3|726768.7|725768.7|35
1632988820000|2021-09-30 08:00:20|726798.7|725798.7|726776|725776|726798.7|725798.7|726766.3|725766.3|24
1632988830000|2021-09-30 08:00:30|726775.6|725775.6|726764.5|725764.5|726781.7|725781.7|726762.3|725762.3|33
1632988840000|2021-09-30 08:00:40|726763.4|725763.4|726754|725754|726810|725810|726752|725752|37
1632988850000|2021-09-30 08:00:50|726747.6|725747.6|726755|725755|726766.9|725766.9|726747.6|725747.6|30
1632988860000|2021-09-30 08:01:00|726752.1|725752.1|726769.4|725769.4|726789.8|725789.8|726749|725749|34
1632988870000|2021-09-30 08:01:10|726770.3|725770.3|726772.7|725772.7|726781.8|725781.8|726757.4|725757.4|28
1632988880000|2021-09-30 08:01:20|726772.2|725772.2|726752.4|725752.4|726772.2|725772.2|726749.3|725749.3|30
1632988890000|2021-09-30 08:01:30|726752.7|725752.7|726753|725753|726760|725760|726752|725752|27
1632988900000|2021-09-30 08:01:40|726751.5|725751.5|726727|725727|726759.5|725759.5|726721.2|725721.2|24
1632988910000|2021-09-30 08:01:50|726733.1|725733.1|726727.2|725727.2|726735.7|725735.7|726723|725723|28
1632988920000|2021-09-30 08:02:00|726723|725723|726672.8|725672.8|726728|725728|726672.8|725672.8|29
1632988930000|2021-09-30 08:02:10|726679.7|725679.7|726691.4|725691.4|726705.8|725705.8|726678.8|725678.8|36
1632988940000|2021-09-30 08:02:20|726691.6|725691.6|726616.8|725616.8|726694.5|725694.5|726616.8|725616.8|35
1632988950000|2021-09-30 08:02:30|726615.3|725615.3|726519.6|725519.6|726615.3|725615.3|726512.1|725512.1|34
1632988960000|2021-09-30 08:02:40|726519.4|725519.4|726587.5|725587.5|726598.7|725598.7|726511.2|725511.2|38
1632988970000|2021-09-30 08:02:50|726586.6|725586.6|726550.6|725550.6|726586.6|725586.6|726535.2|725535.2|32
1632988980000|2021-09-30 08:03:00|726537.5|725537.5|726516.7|725516.7|726567.9|725567.9|726511|725511|33
1632988990000|2021-09-30 08:03:10|726520.4|725520.4|726516.9|725516.9|726539.2|725539.2|726501.3|725501.3|39
1632989000000|2021-09-30 08:03:20|726517.2|725517.2|726536.7|725536.7|726539|725539|726509.2|725509.2|37
1632989010000|2021-09-30 08:03:30|726531.8|725531.8|726539.3|725539.3|726539.3|725539.3|726525|725525|31
1632989020000|2021-09-30 08:03:40|726533.4|725533.4|726548.5|725548.5|726548.7|725548.7|726518.6|725518.6|32
1632989030000|2021-09-30 08:03:50|726550.6|725550.6|726516.8|725516.8|726550.6|725550.6|726510|725510|28
1632989040000|2021-09-30 08:04:00|726511.2|725511.2|726520.7|725520.7|726520.7|725520.7|726507|725507|29
1632989050000|2021-09-30 08:04:10|726514.5|725514.5|726540.8|725540.8|726540.8|725540.8|726508|725508|32
1632989060000|2021-09-30 08:04:20|726551.6|725551.6|726601|725601|726603.7|725603.7|726551.6|725551.6|38
1632989070000|2021-09-30 08:04:30|726587.3|725587.3|726565.5|725565.5|726601.3|725601.3|726561.4|725561.4|33
1632989080000|2021-09-30 08:04:40|726558.6|725558.6|726554.7|725554.7|726563.3|725563.3|726549.1|725549.1|28
1632989090000|2021-09-30 08:04:50|726554|725554|726574|725574|726577.5|725577.5|726554|725554|33
1632989100000|2021-09-30 08:05:00|726572|725572|726514.4|725514.4|726574.5|725574.5|726503.7|725503.7|33
1632989110000|2021-09-30 08:05:10|726515.1|725515.1|726514.1|725514.1|726524.7|725524.7|726508.6|725508.6|24
1632989120000|2021-09-30 08:05:20|726512.9|725512.9|726519.3|725519.3|726520.6|725520.6|726512.9|725512.9|15
1632989130000|2021-09-30 08:05:30|726518.7|725518.7|726503.9|725503.9|726520|725520|726503.3|725503.3|31
1632989140000|2021-09-30 08:05:40|726503.1|725503.1|726510.4|725510.4|726512.8|725512.8|726487|725487|31
1632989150000|2021-09-30 08:05:50|726512.2|725512.2|726507.5|725507.5|726516.7|725516.7|726502.5|725502.5|23
1632989160000|2021-09-30 08:06:00|726504.4|725504.4|726507|725507|726507.9|725507.9|726494|725494|33
1632989170000|2021-09-30 08:06:10|726505.2|725505.2|726519.8|725519.8|726525.4|725525.4|726495.7|725495.7|34
1632989180000|2021-09-30 08:06:20|726527.3|725527.3|726581.6|725581.6|726670.1|725670.1|726525.5|725525.5|38
1632989190000|2021-09-30 08:06:30|726579.1|725579.1|726601.8|725601.8|726609.8|725609.8|726556.8|725556.8|38
1632989200000|2021-09-30 08:06:40|726608.8|725608.8|726607.1|725607.1|726619.2|725619.2|726602.2|725602.2|28
1632989210000|2021-09-30 08:06:50|726599.7|725599.7|726623.9|725623.9|726623.9|725623.9|726594.1|725594.1|19
1632989220000|2021-09-30 08:07:00|726617.7|725617.7|726568.9|725568.9|726621|725621|726560.4|725560.4|31
1632989230000|2021-09-30 08:07:10|726569.2|725569.2|726545.9|725545.9|726569.2|725569.2|726541.1|725541.1|27
1632989240000|2021-09-30 08:07:20|726555.8|725555.8|726445.9|725445.9|726556.8|725556.8|726445.9|725445.9|25
1632989250000|2021-09-30 08:07:30|726452.5|725452.5|726482.5|725482.5|726493.1|725493.1|726452.5|725452.5|27
1632989260000|2021-09-30 08:07:40|726479.7|725479.7|726473.7|725473.7|726548.1|725548.1|726451.6|725451.6|35
1632989270000|2021-09-30 08:07:50|726471.8|725471.8|726511.4|725511.4|726511.4|725511.4|726470.9|725470.9|32
1632989280000|2021-09-30 08:08:00|726507.3|725507.3|726376.2|725376.2|726507.8|725507.8|726362.5|725362.5|35
1632989290000|2021-09-30 08:08:10|726361.4|725361.4|726439.5|725439.5|726449.6|725449.6|726361.3|725361.3|32
1632989300000|2021-09-30 08:08:20|726443.1|725443.1|726454|725454|726460.1|725460.1|726418.5|725418.5|28
1632989310000|2021-09-30 08:08:30|726439.8|725439.8|726447.1|725447.1|726471.7|725471.7|726439.3|725439.3|27
1632989320000|2021-09-30 08:08:40|726449.8|725449.8|726559.3|725559.3|726560|725560|726442.5|725442.5|25
1632989330000|2021-09-30 08:08:50|726561.3|725561.3|726587|725587|726603.8|725603.8|726543.4|725543.4|38
1632989340000|2021-09-30 08:09:00|726590.8|725590.8|726625.1|725625.1|726634.9|725634.9|726579.6|725579.6|34
1632989350000|2021-09-30 08:09:10|726622.2|725622.2|726635.3|725635.3|726640.8|725640.8|726619.9|725619.9|27
1632989360000|2021-09-30 08:09:20|726636.9|725636.9|726626.3|725626.3|726644.2|725644.2|726623.8|725623.8|27
1632989370000|2021-09-30 08:09:30|726618.7|725618.7|726637.9|725637.9|726640.7|725640.7|726617.8|725617.8|25
1632989380000|2021-09-30 08:09:40|726638.1|725638.1|726619|725619|726638.1|725638.1|726616.1|725616.1|31
1632989390000|2021-09-30 08:09:50|726620|725620|726619.1|725619.1|726624.6|725624.6|726615.1|725615.1|26
1632989400000|2021-09-30 08:10:00|726609.3|725609.3|726621.9|725621.9|726624|725624|726606.2|725606.2|26
1632989410000|2021-09-30 08:10:10|726622.3|725622.3|726633.8|725633.8|726642.9|725642.9|726620.7|725620.7|27
1632989420000|2021-09-30 08:10:20|726634|725634|726643.5|725643.5|726644|725644|726621.3|725621.3|26
1632989430000|2021-09-30 08:10:30|726644.4|725644.4|726646.1|725646.1|726646.5|725646.5|726640|725640|13
1632989440000|2021-09-30 08:10:40|726646.6|725646.6|726656.4|725656.4|726656.4|725656.4|726636.7|725636.7|12
1632989450000|2021-09-30 08:10:50|726655.1|725655.1|726658.7|725658.7|726660.9|725660.9|726647.2|725647.2|35
1632989460000|2021-09-30 08:11:00|726658.6|725658.6|726606.6|725606.6|726658.6|725658.6|726606.6|725606.6|33
1632989470000|2021-09-30 08:11:10|726613.5|725613.5|726556.3|725556.3|726617.7|725617.7|726555.4|725555.4|31
1632989480000|2021-09-30 08:11:20|726558.7|725558.7|726594.7|725594.7|726601.3|725601.3|726550.2|725550.2|32
1632989490000|2021-09-30 08:11:30|726593.1|725593.1|726608.8|725608.8|726615.6|725615.6|726591.3|725591.3|29
1632989500000|2021-09-30 08:11:40|726613|725613|726618.7|725618.7|726627.7|725627.7|726609.8|725609.8|33
1632989510000|2021-09-30 08:11:50|726619.1|725619.1|726616|725616|726619.1|725619.1|726615.9|725615.9|18
1632989520000|2021-09-30 08:12:00|726616.9|725616.9|726611.4|725611.4|726620.5|725620.5|726611.1|725611.1|20
1632989530000|2021-09-30 08:12:10|726608.3|725608.3|726625.2|725625.2|726634.2|725634.2|726608.3|725608.3|22
1632989540000|2021-09-30 08:12:20|726625.8|725625.8|726621.7|725621.7|726633.1|725633.1|726616.8|725616.8|27
1632989550000|2021-09-30 08:12:30|726622.1|725622.1|726650.4|725650.4|726652.5|725652.5|726620.4|725620.4|24
1632989560000|2021-09-30 08:12:40|726650.6|725650.6|726646.4|725646.4|726654.9|725654.9|726645.8|725645.8|26
1632989570000|2021-09-30 08:12:50|726647.9|725647.9|726653.3|725653.3|726656.9|725656.9|726646.5|725646.5|24
1632989580000|2021-09-30 08:13:00|726651.4|725651.4|726640.8|725640.8|726657.1|725657.1|726640.8|725640.8|32
1632989590000|2021-09-30 08:13:10|726642.4|725642.4|726646.6|725646.6|726646.6|725646.6|726641.8|725641.8|14
1632989600000|2021-09-30 08:13:20|726645.6|725645.6|726658.3|725658.3|726658.3|725658.3|726645.6|725645.6|22
1632989610000|2021-09-30 08:13:30|726657.8|725657.8|726766.1|725766.1|726766.1|725766.1|726653.6|725653.6|32
1632989620000|2021-09-30 08:13:40|726765.7|725765.7|726755.9|725755.9|726766|725766|726753.8|725753.8|21
1632989630000|2021-09-30 08:13:50|726757.4|725757.4|726742.6|725742.6|726759.4|725759.4|726735|725735|28
1632989640000|2021-09-30 08:14:00|726740.2|725740.2|726750.2|725750.2|726767|725767|726684.9|725684.9|37
1632989650000|2021-09-30 08:14:10|726750.8|725750.8|726752|725752|726758.5|725758.5|726738.7|725738.7|27
1632989660000|2021-09-30 08:14:20|726752.4|725752.4|726759.4|725759.4|726774.8|725774.8|726751.6|725751.6|28
1632989670000|2021-09-30 08:14:30|726761.6|725761.6|726810.4|725810.4|726817.7|725817.7|726758.9|725758.9|30
1632989680000|2021-09-30 08:14:40|726809.6|725809.6|726797.2|725797.2|726812.8|725812.8|726793.5|725793.5|37
1632989690000|2021-09-30 08:14:50|726798.9|725798.9|726801.3|725801.3|726802.4|725802.4|726788.4|725788.4|30
1632989700000|2021-09-30 08:15:00|726798.6|725798.6|726846.3|725846.3|726846.3|725846.3|726754.1|725754.1|36
1632989710000|2021-09-30 08:15:10|726838.6|725838.6|726832.8|725832.8|726854.3|725854.3|726831.7|725831.7|36
1632989720000|2021-09-30 08:15:20|726831.6|725831.6|726779.8|725779.8|726832.5|725832.5|726779.8|725779.8|30
1632989730000|2021-09-30 08:15:30|726791.5|725791.5|726814.3|725814.3|726820.5|725820.5|726790.7|725790.7|35
1632989740000|2021-09-30 08:15:40|726819.3|725819.3|726865.6|725865.6|726873.8|725873.8|726819.3|725819.3|35
1632989750000|2021-09-30 08:15:50|726865.3|725865.3|726932.5|725932.5|726970.1|725970.1|726860.2|725860.2|37
1632989760000|2021-09-30 08:16:00|726927.8|725927.8|726905.7|725905.7|726947.5|725947.5|726905.7|725905.7|36
1632989770000|2021-09-30 08:16:10|726900.9|725900.9|726882.6|725882.6|726913.9|725913.9|726867.9|725867.9|40
1632989780000|2021-09-30 08:16:20|726881.8|725881.8|726871.1|725871.1|726884.2|725884.2|726854.1|725854.1|34
1632989790000|2021-09-30 08:16:30|726864.1|725864.1|726870.5|725870.5|726884.2|725884.2|726851.9|725851.9|34
1632989800000|2021-09-30 08:16:40|726873.8|725873.8|726931.8|725931.8|726974.2|725974.2|726872.3|725872.3|30
1632989810000|2021-09-30 08:16:50|726920.2|725920.2|726940.6|725940.6|726958.2|725958.2|726920.2|725920.2|34
1632989820000|2021-09-30 08:17:00|726943.3|725943.3|726903.6|725903.6|726955.4|725955.4|726903.4|725903.4|34
1632989830000|2021-09-30 08:17:10|726900|725900|726908.8|725908.8|726916.5|725916.5|726881.4|725881.4|33
1632989840000|2021-09-30 08:17:20|726908.1|725908.1|726920.9|725920.9|726936.4|725936.4|726908.1|725908.1|28
1632989850000|2021-09-30 08:17:30|726926.3|725926.3|726887.7|725887.7|726949.8|725949.8|726883.7|725883.7|33
1632989860000|2021-09-30 08:17:40|726885|725885|726873.4|725873.4|726894.7|725894.7|726863.6|725863.6|35
1632989870000|2021-09-30 08:17:50|726872.5|725872.5|726928.5|725928.5|726929.1|725929.1|726872.5|725872.5|29
1632989880000|2021-09-30 08:18:00|726930.3|725930.3|726891.3|725891.3|726936.6|725936.6|726890.2|725890.2|37
1632989890000|2021-09-30 08:18:10|726886.9|725886.9|726861.7|725861.7|726895.8|725895.8|726847.3|725847.3|31
1632989900000|2021-09-30 08:18:20|726848.1|725848.1|726847.9|725847.9|726888.8|725888.8|726844.3|725844.3|37
1632989910000|2021-09-30 08:18:30|726841.3|725841.3|726883.1|725883.1|726886.7|725886.7|726841.3|725841.3|38
1632989920000|2021-09-30 08:18:40|726880.1|725880.1|726929.1|725929.1|726950.5|725950.5|726875|725875|38
1632989930000|2021-09-30 08:18:50|726934.3|725934.3|726903.3|725903.3|726955.3|725955.3|726890.1|725890.1|33
1632989940000|2021-09-30 08:19:00|726895.5|725895.5|726897.1|725897.1|726902.9|725902.9|726894.9|725894.9|22
1632989950000|2021-09-30 08:19:10|726897.8|725897.8|726896.9|725896.9|726898.1|725898.1|726878.5|725878.5|25
1632989960000|2021-09-30 08:19:20|726892.4|725892.4|726777.8|725777.8|726897.8|725897.8|726775.4|725775.4|27
1632989970000|2021-09-30 08:19:30|726777.5|725777.5|726803.2|725803.2|726805.7|725805.7|726776.3|725776.3|32
1632989980000|2021-09-30 08:19:40|726802.9|725802.9|726797.4|725797.4|726826.8|725826.8|726785.7|725785.7|33
1632989990000|2021-09-30 08:19:50|726798.7|725798.7|726786.7|725786.7|726807.9|725807.9|726785|725785|31
1632990000000|2021-09-30 08:20:00|726786.5|725786.5|726746.4|725746.4|726790.7|725790.7|726744.9|725744.9|30
1632990010000|2021-09-30 08:20:10|726750.4|725750.4|726752.7|725752.7|726755.6|725755.6|726741.8|725741.8|27
1632990020000|2021-09-30 08:20:20|726755.3|725755.3|726746.2|725746.2|726757.3|725757.3|726743.2|725743.2|27
1632990030000|2021-09-30 08:20:30|726746.1|725746.1|726758|725758|726761.9|725761.9|726746|725746|26
1632990040000|2021-09-30 08:20:40|726759.7|725759.7|726744.7|725744.7|726761|725761|726738.1|725738.1|28
1632990050000|2021-09-30 08:20:50|726745.5|725745.5|726709.7|725709.7|726745.5|725745.5|726706.4|725706.4|29
1632990060000|2021-09-30 08:21:00|726710.6|725710.6|726616.2|725616.2|726710.6|725710.6|726615.3|725615.3|31
1632990070000|2021-09-30 08:21:10|726625|725625|726668|725668|726672.1|725672.1|726622.9|725622.9|38
1632990080000|2021-09-30 08:21:20|726660.1|725660.1|726697.1|725697.1|726698.6|725698.6|726651.8|725651.8|34
1632990090000|2021-09-30 08:21:30|726695.1|725695.1|726682.2|725682.2|726704.1|725704.1|726677.8|725677.8|36
1632990100000|2021-09-30 08:21:40|726683.5|725683.5|726709.1|725709.1|726709.5|725709.5|726681.7|725681.7|34
1632990110000|2021-09-30 08:21:50|726707.7|725707.7|726700.5|725700.5|726711.8|725711.8|726700.5|725700.5|29
1632990120000|2021-09-30 08:22:00|726699.1|725699.1|726721.1|725721.1|726724.6|725724.6|726693.2|725693.2|36
1632990130000|2021-09-30 08:22:10|726720.7|725720.7|726745.3|725745.3|726753.4|725753.4|726716.7|725716.7|34
1632990140000|2021-09-30 08:22:20|726755.9|725755.9|726729.3|725729.3|726761.2|725761.2|726720.5|725720.5|39
1632990150000|2021-09-30 08:22:30|726739.8|725739.8|726730.9|725730.9|726751.4|725751.4|726720.5|725720.5|35
1632990160000|2021-09-30 08:22:40|726731.3|725731.3|726607.6|725607.6|726737.2|725737.2|726607.6|725607.6|35
1632990170000|2021-09-30 08:22:50|726610.1|725610.1|726566.9|725566.9|726610.5|725610.5|726562.4|725562.4|30
1632990180000|2021-09-30 08:23:00|726555.7|725555.7|726568.4|725568.4|726587.6|725587.6|726555.7|725555.7|30
1632990190000|2021-09-30 08:23:10|726568.6|725568.6|726564.4|725564.4|726571.3|725571.3|726540.5|725540.5|33
1632990200000|2021-09-30 08:23:20|726563.5|725563.5|726560.8|725560.8|726571.7|725571.7|726559.7|725559.7|27
1632990210000|2021-09-30 08:23:30|726563.6|725563.6|726568.8|725568.8|726570.7|725570.7|726563.6|725563.6|24
1632990220000|2021-09-30 08:23:40|726571.3|725571.3|726511.9|725511.9|726571.3|725571.3|726506.2|725506.2|34
1632990230000|2021-09-30 08:23:50|726512.8|725512.8|726559.9|725559.9|726559.9|725559.9|726501.3|725501.3|32
1632990240000|2021-09-30 08:24:00|726558.1|725558.1|726534.6|725534.6|726558.1|725558.1|726531.9|725531.9|36
1632990250000|2021-09-30 08:24:10|726538|725538|726526.7|725526.7|726539|725539|726520.5|725520.5|31
1632990260000|2021-09-30 08:24:20|726525.6|725525.6|726542.2|725542.2|726545.3|725545.3|726509.4|725509.4|37
1632990270000|2021-09-30 08:24:30|726531.7|725531.7|726542|725542|726543.2|725543.2|726506.8|725506.8|31
1632990280000|2021-09-30 08:24:40|726541.4|725541.4|726533|725533|726543.2|725543.2|726529|725529|34
1632990290000|2021-09-30 08:24:50|726530.3|725530.3|726520.1|725520.1|726538.1|725538.1|726492.3|725492.3|36
1632990300000|2021-09-30 08:25:00|726521.5|725521.5|726449.7|725449.7|726526.5|725526.5|726449.7|725449.7|31
1632990310000|2021-09-30 08:25:10|726448.4|725448.4|726441.5|725441.5|726460.2|725460.2|726441.5|725441.5|26
1632990320000|2021-09-30 08:25:20|726440|725440|726489.6|725489.6|726489.6|725489.6|726431.4|725431.4|35
1632990330000|2021-09-30 08:25:30|726487.9|725487.9|726527.1|725527.1|726534.4|725534.4|726487.9|725487.9|32
1632990340000|2021-09-30 08:25:40|726530.6|725530.6|726544.2|725544.2|726548|725548|726527.8|725527.8|36
1632990350000|2021-09-30 08:25:50|726544.5|725544.5|726557.6|725557.6|726562.8|725562.8|726541.9|725541.9|35
1632990360000|2021-09-30 08:26:00|726553.5|725553.5|726565.2|725565.2|726569.3|725569.3|726550.7|725550.7|33
1632990370000|2021-09-30 08:26:10|726568.3|725568.3|726545.7|725545.7|726582.2|725582.2|726545.7|725545.7|32
1632990380000|2021-09-30 08:26:20|726548.1|725548.1|726543.4|725543.4|726573.2|725573.2|726540.2|725540.2|34
1632990390000|2021-09-30 08:26:30|726541|725541|726563.4|725563.4|726564.8|725564.8|726541|725541|34
1632990400000|2021-09-30 08:26:40|726558.2|725558.2|726556.5|725556.5|726566.7|725566.7|726554.1|725554.1|28
1632990410000|2021-09-30 08:26:50|726551.4|725551.4|726583|725583|726583|725583|726551.4|725551.4|27
1632990420000|2021-09-30 08:27:00|726582.5|725582.5|726514.7|725514.7|726582.5|725582.5|726508.4|725508.4|35
1632990430000|2021-09-30 08:27:10|726511.7|725511.7|726483.2|725483.2|726528.9|725528.9|726474.7|725474.7|37
1632990440000|2021-09-30 08:27:20|726485.5|725485.5|726486.1|725486.1|726488.2|725488.2|726479.5|725479.5|27
1632990450000|2021-09-30 08:27:30|726484.4|725484.4|726499.3|725499.3|726522.7|725522.7|726484.4|725484.4|32
1632990460000|2021-09-30 08:27:40|726499.4|725499.4|726494.8|725494.8|726510.9|725510.9|726484|725484|33
1632990470000|2021-09-30 08:27:50|726495.6|725495.6|726485.1|725485.1|726500.3|725500.3|726475.9|725475.9|30
1632990480000|2021-09-30 08:28:00|726485.7|725485.7|726487.2|725487.2|726489.8|725489.8|726480.2|725480.2|25
1632990490000|2021-09-30 08:28:10|726486.7|725486.7|726489.7|725489.7|726499.6|725499.6|726475.6|725475.6|30
1632990500000|2021-09-30 08:28:20|726487.2|725487.2|726479.3|725479.3|726493.5|725493.5|726450.7|725450.7|26
1632990510000|2021-09-30 08:28:30|726477.7|725477.7|726515.7|725515.7|726515.7|725515.7|726477.7|725477.7|28
1632990520000|2021-09-30 08:28:40|726517.1|725517.1|726527.2|725527.2|726533|725533|726500.2|725500.2|28
1632990530000|2021-09-30 08:28:50|726526.7|725526.7|726496.6|725496.6|726531.7|725531.7|726484.2|725484.2|22
1632990540000|2021-09-30 08:29:00|726494.2|725494.2|726470.3|725470.3|726498.8|725498.8|726458.6|725458.6|32
1632990550000|2021-09-30 08:29:10|726466.7|725466.7|726466.7|725466.7|726471|725471|726461.6|725461.6|21
1632990560000|2021-09-30 08:29:20|726467.7|725467.7|726481.5|725481.5|726484|725484|726463.6|725463.6|37
1632990570000|2021-09-30 08:29:30|726483.9|725483.9|726576.3|725576.3|726587.3|725587.3|726479.7|725479.7|33
1632990580000|2021-09-30 08:29:40|726586.3|725586.3|726567.3|725567.3|726601.3|725601.3|726567.3|725567.3|38
1632990590000|2021-09-30 08:29:50|726577.8|725577.8|726566.5|725566.5|726579.6|725579.6|726557.6|725557.6|37
1632990600000|2021-09-30 08:30:00|726559.4|725559.4|726596.1|725596.1|726599.1|725599.1|726557.8|725557.8|31
1632990610000|2021-09-30 08:30:10|726599.2|725599.2|726508.8|725508.8|726606.7|725606.7|726508.8|725508.8|39
1632990620000|2021-09-30 08:30:20|726510.1|725510.1|726558.1|725558.1|726565.2|725565.2|726510.1|725510.1|38
1632990630000|2021-09-30 08:30:30|726556.5|725556.5|726573|725573|726573|725573|726555.6|725555.6|32
1632990640000|2021-09-30 08:30:40|726574.5|725574.5|726631.2|725631.2|726633.3|725633.3|726574.5|725574.5|32
1632990650000|2021-09-30 08:30:50|726632.5|725632.5|726661.2|725661.2|726661.6|725661.6|726629.6|725629.6|34
1632990660000|2021-09-30 08:31:00|726660.7|725660.7|726649.6|725649.6|726660.7|725660.7|726640|725640|37
1632990670000|2021-09-30 08:31:10|726648.9|725648.9|726639.9|725639.9|726653.1|725653.1|726639.9|725639.9|34
1632990680000|2021-09-30 08:31:20|726640.5|725640.5|726635.6|725635.6|726655|725655|726603.1|725603.1|34
1632990690000|2021-09-30 08:31:30|726637.2|725637.2|726665.8|725665.8|726672.9|725672.9|726632.8|725632.8|34
1632990700000|2021-09-30 08:31:40|726666.1|725666.1|726639.8|725639.8|726677.8|725677.8|726639.8|725639.8|37
1632990710000|2021-09-30 08:31:50|726641.1|725641.1|726644.6|725644.6|726649.3|725649.3|726639.4|725639.4|31
1632990720000|2021-09-30 08:32:00|726655.1|725655.1|726675.3|725675.3|726683.7|725683.7|726646.7|725646.7|34
1632990730000|2021-09-30 08:32:10|726670|725670|726669.1|725669.1|726697.1|725697.1|726665.6|725665.6|35
1632990740000|2021-09-30 08:32:20|726670.8|725670.8|726675|725675|726675.4|725675.4|726655.2|725655.2|31
1632990750000|2021-09-30 08:32:30|726670.2|725670.2|726683.9|725683.9|726708.3|725708.3|726660.3|725660.3|35
1632990760000|2021-09-30 08:32:40|726697.7|725697.7|726685.1|725685.1|726703.9|725703.9|726684.8|725684.8|33
1632990770000|2021-09-30 08:32:50|726686|725686|726663.6|725663.6|726689.3|725689.3|726663.6|725663.6|21
1632990780000|2021-09-30 08:33:00|726670.8|725670.8|726660.3|725660.3|726670.8|725670.8|726643.6|725643.6|32
1632990790000|2021-09-30 08:33:10|726659.3|725659.3|726702.6|725702.6|726706|725706|726656.7|725656.7|27
1632990800000|2021-09-30 08:33:20|726699.1|725699.1|726693.9|725693.9|726743.8|725743.8|726676.5|725676.5|33
1632990810000|2021-09-30 08:33:30|726696.8|725696.8|726705.6|725705.6|726732.5|725732.5|726685.5|725685.5|29
1632990820000|2021-09-30 08:33:40|726720.5|725720.5|726759.6|725759.6|726770.8|725770.8|726720.5|725720.5|37
1632990830000|2021-09-30 08:33:50|726760.9|725760.9|726732.5|725732.5|726764.8|725764.8|726724.9|725724.9|27
1632990840000|2021-09-30 08:34:00|726732.2|725732.2|726732.8|725732.8|726742|725742|726717|725717|29
1632990850000|2021-09-30 08:34:10|726730.2|725730.2|726728.9|725728.9|726788.9|725788.9|726722.6|725722.6|33
1632990860000|2021-09-30 08:34:20|726733.6|725733.6|726742.4|725742.4|726784.3|725784.3|726733.6|725733.6|37
1632990870000|2021-09-30 08:34:30|726743.4|725743.4|726708.4|725708.4|726743.4|725743.4|726704|725704|31
1632990880000|2021-09-30 08:34:40|726709.9|725709.9|726639.8|725639.8|726711.5|725711.5|726639.8|725639.8|30
1632990890000|2021-09-30 08:34:50|726630.5|725630.5|726612.9|725612.9|726636.2|725636.2|726600.8|725600.8|36
1632990900000|2021-09-30 08:35:00|726605.2|725605.2|726553.9|725553.9|726611.7|725611.7|726537.9|725537.9|39
1632990910000|2021-09-30 08:35:10|726550.3|725550.3|726547.2|725547.2|726569.9|725569.9|726508.4|725508.4|38
1632990920000|2021-09-30 08:35:20|726543.5|725543.5|726542.6|725542.6|726569.2|725569.2|726542.6|725542.6|31
1632990930000|2021-09-30 08:35:30|726538.2|725538.2|726546.3|725546.3|726549.8|725549.8|726538.2|725538.2|36
1632990940000|2021-09-30 08:35:40|726547.4|725547.4|726509.9|725509.9|726547.4|725547.4|726508.8|725508.8|31
1632990950000|2021-09-30 08:35:50|726516.1|725516.1|726572.7|725572.7|726574.2|725574.2|726513.1|725513.1|39
1632990960000|2021-09-30 08:36:00|726573.5|725573.5|726562.5|725562.5|726573.5|725573.5|726558|725558|27
1632990970000|2021-09-30 08:36:10|726561|725561|726594.8|725594.8|726623.5|725623.5|726561|725561|37
1632990980000|2021-09-30 08:36:20|726595|725595|726684.8|725684.8|726693.8|725693.8|726591.3|725591.3|36
1632990990000|2021-09-30 08:36:30|726683.3|725683.3|726725|725725|726727.1|725727.1|726679|725679|38
1632991000000|2021-09-30 08:36:40|726720.6|725720.6|726815.8|725815.8|726820.7|725820.7|726714.2|725714.2|37
1632991010000|2021-09-30 08:36:50|726841.4|725841.4|726836.5|725836.5|726847.1|725847.1|726833.3|725833.3|29
1632991020000|2021-09-30 08:37:00|726835.8|725835.8|726736.4|725736.4|726837.8|725837.8|726717|725717|36
1632991030000|2021-09-30 08:37:10|726718.2|725718.2|726779.4|725779.4|726791.8|725791.8|726718.2|725718.2|36
1632991040000|2021-09-30 08:37:20|726779.6|725779.6|726786.1|725786.1|726804.8|725804.8|726777.4|725777.4|33
1632991050000|2021-09-30 08:37:30|726786.9|725786.9|726782.5|725782.5|726791.8|725791.8|726775.2|725775.2|33
1632991060000|2021-09-30 08:37:40|726782.6|725782.6|726825.2|725825.2|726830.7|725830.7|726781.1|725781.1|32
1632991070000|2021-09-30 08:37:50|726823.5|725823.5|726822|725822|726844.3|725844.3|726817.9|725817.9|31
1632991080000|2021-09-30 08:38:00|726825.6|725825.6|726763.1|725763.1|726825.6|725825.6|726750.5|725750.5|35
1632991090000|2021-09-30 08:38:10|726763.3|725763.3|726764.5|725764.5|726770.7|725770.7|726735.5|725735.5|39
1632991100000|2021-09-30 08:38:20|726762.2|725762.2|726834.2|725834.2|726835.6|725835.6|726762.2|725762.2|30
1632991110000|2021-09-30 08:38:30|726828|725828|726820.4|725820.4|726838.8|725838.8|726813.6|725813.6|33
1632991120000|2021-09-30 08:38:40|726823.4|725823.4|726837.6|725837.6|727336.5|725844.3|726816.1|725336.5|29
1632991130000|2021-09-30 08:38:50|726836.6|725836.6|726872.2|725872.2|726884.5|725884.5|726835.1|725835.1|37
1632991140000|2021-09-30 08:39:00|726873.2|725873.2|726900.2|725900.2|726900.2|725900.2|726856.1|725856.1|38
1632991150000|2021-09-30 08:39:10|726902.7|725902.7|726903.2|725903.2|726914.4|725914.4|726886.7|725886.7|29
1632991160000|2021-09-30 08:39:20|726911.3|725911.3|726940.2|725940.2|726947|725947|726898.4|725898.4|35
1632991170000|2021-09-30 08:39:30|726939.1|725939.1|726942.4|725942.4|726968.1|725968.1|726925.9|725925.9|28
1632991180000|2021-09-30 08:39:40|726950.7|725950.7|726939.9|725939.9|726950.7|725950.7|726933.7|725933.7|29
1632991190000|2021-09-30 08:39:50|726937.8|725937.8|726969.9|725969.9|726979.2|725979.2|726934.7|725934.7|38
1632991200000|2021-09-30 08:40:00|726972.5|725972.5|727026.8|726026.8|727026.8|726026.8|726962.7|725962.7|39
1632991210000|2021-09-30 08:40:10|727028.2|726028.2|727052|726052|727069.7|726069.7|727022.5|726022.5|37
1632991220000|2021-09-30 08:40:20|727064.9|726064.9|727039.7|726039.7|727079.3|726079.3|727021.1|726021.1|37
1632991230000|2021-09-30 08:40:30|727043.4|726043.4|726932.9|725932.9|727457.8|726043.4|726905.5|725453.7|40
1632991240000|2021-09-30 08:40:40|726923.7|725923.7|726939.7|725939.7|726957|725957|726902.2|725902.2|38
1632991250000|2021-09-30 08:40:50|726936.4|725936.4|726966.5|725966.5|726969.7|725969.7|726924.3|725924.3|31
1632981660000|2021-09-30 06:01:00|728510.7|726510.7|728519.9|726519.9|728521.3|726521.3|728504|726504|31
1632981670000|2021-09-30 06:01:10|728523.8|726523.8|728500.3|726500.3|728537.9|726537.9|728500.3|726500.3|14
1632991260000|2021-09-30 08:41:00|726963.9|725963.9|727032.2|726032.2|727040.5|726040.5|726963.9|725963.9|29
1632981680000|2021-09-30 06:01:20|728515.1|726515.1|728524.9|726524.9|728525.3|726525.3|728515.1|726515.1|5
1632991270000|2021-09-30 08:41:10|727033.7|726033.7|727059.2|726059.2|727059.2|726059.2|727033|726033|30
1632981690000|2021-09-30 06:01:30|728522.7|726522.7|728521|726521|728528.5|726528.5|728514.2|726514.2|12
1632991280000|2021-09-30 08:41:20|727059.8|726059.8|727046.9|726046.9|727068.3|726068.3|727038.1|726038.1|35
1632981700000|2021-09-30 06:01:40|728508.4|726508.4|728510|726510|728531.8|726531.8|728495.4|726495.4|13
1632991290000|2021-09-30 08:41:30|727063.3|726063.3|727130.7|726130.7|727146|726146|727047.9|726047.9|38
1632981710000|2021-09-30 06:01:50|728505.7|726505.7|728526.1|726526.1|728530.9|726530.9|728492.9|726492.9|18
1632981720000|2021-09-30 06:02:00|728528.2|726528.2|728485.8|726485.8|728528.2|726528.2|728471.8|726471.8|7
1632981730000|2021-09-30 06:02:10|728490.7|726490.7|728459.9|726459.9|728521.9|726521.9|728447.8|726447.8|7
1632991300000|2021-09-30 08:41:40|727132.9|726132.9|727044|726044|727132.9|726132.9|727013.7|726013.7|35
1632981740000|2021-09-30 06:02:20|728473.5|726473.5|728471.9|726471.9|728477.8|726477.8|728423.6|726423.6|13
1632991310000|2021-09-30 08:41:50|727042|726042|727091.8|726091.8|727099.2|726099.2|727042|726042|32
1632981750000|2021-09-30 06:02:30|728465|726465|728338.4|726338.4|728487.7|726487.7|728338.4|726338.4|16
1632991320000|2021-09-30 08:42:00|727084.9|726084.9|727038.2|726038.2|727097.7|726097.7|727026.6|726026.6|35
1632981760000|2021-09-30 06:02:40|728336.3|726336.3|728310.7|726310.7|728366.2|726366.2|728310.7|726310.7|29
1632991330000|2021-09-30 08:42:10|727035.7|726035.7|727057.8|726057.8|727076|726076|727027.8|726027.8|36
1632981770000|2021-09-30 06:02:50|728317.6|726317.6|728356.2|726356.2|728356.2|726356.2|728317.6|726317.6|9
1632991340000|2021-09-30 08:42:20|727054|726054|727028.5|726028.5|727059.3|726059.3|727028.5|726028.5|32
1632981780000|2021-09-30 06:03:00|728357.2|726357.2|728328.8|726328.8|728357.2|726357.2|728312.3|726312.3|23
1632991350000|2021-09-30 08:42:30|727031.7|726031.7|727033.9|726033.9|727045.4|726045.4|727030.3|726030.3|31
1632981790000|2021-09-30 06:03:10|728329.1|726329.1|728391.3|726391.3|728395.9|726395.9|728329.1|726329.1|15
1632991360000|2021-09-30 08:42:40|727034.9|726034.9|727034.4|726034.4|727037.6|726037.6|727024.9|726024.9|24
1632991370000|2021-09-30 08:42:50|727031.9|726031.9|727004.7|726004.7|727033.9|726033.9|726995.5|725995.5|38
1632981800000|2021-09-30 06:03:20|728389.2|726389.2|728394.6|726394.6|728410.5|726410.5|728372.7|726372.7|22
1632991380000|2021-09-30 08:43:00|727008.5|726008.5|727038.6|726038.6|727043.8|726043.8|727008.5|726008.5|35
1632981810000|2021-09-30 06:03:30|728412.1|726412.1|728352.8|726352.8|728412.1|726412.1|728352.8|726352.8|10
1632991390000|2021-09-30 08:43:10|727035.7|726035.7|727009.9|726009.9|727035.7|726035.7|727006.4|726006.4|29
1632981820000|2021-09-30 06:03:40|728365.2|726365.2|728367.8|726367.8|728399.2|726399.2|728362.2|726362.2|21
1632991400000|2021-09-30 08:43:20|727019.7|726019.7|726967.8|725967.8|727020.5|726020.5|726957.4|725957.4|34
1632981830000|2021-09-30 06:03:50|728360.7|726360.7|728417.9|726417.9|728421.9|726421.9|728355|726355|25
1632991410000|2021-09-30 08:43:30|726971.1|725971.1|726976.4|725976.4|726976.6|725976.6|726960.9|725960.9|28
1632981840000|2021-09-30 06:04:00|728422.1|726422.1|728397.1|726397.1|728432.6|726432.6|728384.1|726384.1|21
1632991420000|2021-09-30 08:43:40|726976.1|725976.1|727009.5|726009.5|727014.5|726014.5|726973.5|725973.5|29
1632981850000|2021-09-30 06:04:10|728397.3|726397.3|728424|726424|728461.8|726461.8|728299|726299|18
1632991430000|2021-09-30 08:43:50|727011.1|726011.1|727012.6|726012.6|727056|726056|726995.5|725995.5|32
1632981860000|2021-09-30 06:04:20|728445.7|726445.7|728573|726573|728573|726573|728349|726349|27
1632991440000|2021-09-30 08:44:00|727005.5|726005.5|727057.4|726057.4|727061.7|726061.7|727005.5|726005.5|33
1632981870000|2021-09-30 06:04:30|728540.2|726540.2|728561.7|726561.7|728570.9|726570.9|728531.5|726531.5|10
1632991450000|2021-09-30 08:44:10|727057.1|726057.1|727028.1|726028.1|727057.1|726057.1|726971.5|725971.5|31
1632981880000|2021-09-30 06:04:40|728569.2|726569.2|728445.5|726445.5|728569.2|726569.2|728445.5|726445.5|16
1632991460000|2021-09-30 08:44:20|727008.4|726008.4|727036.7|726036.7|727050.6|726050.6|727008.4|726008.4|34
1632981890000|2021-09-30 06:04:50|728554.4|726554.4|728566.9|726566.9|728605.4|726605.4|728554.4|726554.4|22
1632991470000|2021-09-30 08:44:30|727039.7|726039.7|727075.6|726075.6|727091|726091|727019.6|726019.6|36
1632981900000|2021-09-30 06:05:00|728569.4|726569.4|728586.6|726586.6|728594.8|726594.8|728565.6|726565.6|17
1632991480000|2021-09-30 08:44:40|727077.5|726077.5|727086.7|726086.7|727089.7|726089.7|727069.1|726069.1|32
1632981910000|2021-09-30 06:05:10|728588|726588|728575.3|726575.3|728588.3|726588.3|728554.7|726554.7|20
1632991490000|2021-09-30 08:44:50|727076.3|726076.3|727070.7|726070.7|727082.9|726082.9|727060.1|726060.1|30
1632981920000|2021-09-30 06:05:20|728579.8|726579.8|728557.8|726557.8|728586.6|726586.6|728553.2|726553.2|19
1632991500000|2021-09-30 08:45:00|727061.2|726061.2|727075.3|726075.3|727078.3|726078.3|727059.6|726059.6|32
1632981930000|2021-09-30 06:05:30|728548.5|726548.5|728554.9|726554.9|728571.2|726571.2|728534.5|726534.5|9
1632991510000|2021-09-30 08:45:10|727073.2|726073.2|727067.6|726067.6|727086.5|726086.5|727067.6|726067.6|34
1632981940000|2021-09-30 06:05:40|728559.4|726559.4|728552.1|726552.1|728559.4|726559.4|728445.6|726445.6|14
1632991520000|2021-09-30 08:45:20|727060.6|726060.6|727062.6|726062.6|727075.5|726075.5|727055.4|726055.4|32
1632981950000|2021-09-30 06:05:50|728539.8|726539.8|728564.7|726564.7|728594.9|726594.9|728523.4|726523.4|23
1632991530000|2021-09-30 08:45:30|727062.8|726062.8|727030.9|726030.9|727065.9|726065.9|727030.9|726030.9|27
1632981960000|2021-09-30 06:06:00|728567.2|726567.2|728590.9|726590.9|728606.4|726606.4|728537.7|726537.7|17
1632991540000|2021-09-30 08:45:40|727043|726043|727066.6|726066.6|727086.6|726086.6|727035.2|726035.2|32
1632981970000|2021-09-30 06:06:10|728595|726595|728566.7|726566.7|728595|726595|728566.7|726566.7|6
1632991550000|2021-09-30 08:45:50|727068.1|726068.1|727075.3|726075.3|727087.8|726087.8|727066|726066|16
1632981980000|2021-09-30 06:06:20|728578.4|726578.4|728715.1|726715.1|728740.7|726740.7|728578.4|726578.4|24
1632991560000|2021-09-30 08:46:00|727093.2|726093.2|727057.5|726057.5|727093.2|726093.2|727049.8|726049.8|28
1632981990000|2021-09-30 06:06:30|728691.2|726691.2|728721.1|726721.1|728721.1|726721.1|728689.2|726689.2|12
1632991570000|2021-09-30 08:46:10|727057.7|726057.7|727059.9|726059.9|727062.3|726062.3|727049.1|726049.1|23
1632982000000|2021-09-30 06:06:40|728720.2|726720.2|728668.5|726668.5|728720.2|726720.2|728647.8|726647.8|21
1632991580000|2021-09-30 08:46:20|727059.3|726059.3|727053.2|726053.2|727060|726060|727052.4|726052.4|30
1632982010000|2021-09-30 06:06:50|728659.6|726659.6|728665.1|726665.1|728665.9|726665.9|728657|726657|11
1632991590000|2021-09-30 08:46:30|727052.6|726052.6|727037|726037|727057.7|726057.7|727037|726037|23
1632982020000|2021-09-30 06:07:00|728651.2|726651.2|728666.7|726666.7|728670.9|726670.9|728645.4|726645.4|12
1632991600000|2021-09-30 08:46:40|727057.8|726057.8|727052.6|726052.6|727076.4|726076.4|727052.6|726052.6|28
1632982030000|2021-09-30 06:07:10|728666.1|726666.1|728648.1|726648.1|728671.6|726671.6|728648.1|726648.1|8
1632991610000|2021-09-30 08:46:50|727052.1|726052.1|727039.9|726039.9|727063.8|726063.8|727032.2|726032.2|28
1632982040000|2021-09-30 06:07:20|728665.1|726665.1|728575.2|726575.2|728665.1|726665.1|728556.8|726556.8|12
1632991620000|2021-09-30 08:47:00|727037.9|726037.9|727063.7|726063.7|727063.7|726063.7|727036.1|726036.1|23
1632982050000|2021-09-30 06:07:30|728561.7|726561.7|728513|726513|728561.7|726561.7|728500.4|726500.4|27
1632991630000|2021-09-30 08:47:10|727060.4|726060.4|727062|726062|727070.8|726070.8|727057.3|726057.3|24
1632982060000|2021-09-30 06:07:40|728514.9|726514.9|728537.9|726537.9|728537.9|726537.9|728493.5|726493.5|19
1632991640000|2021-09-30 08:47:20|727062.2|726062.2|727065.3|726065.3|727078.4|726078.4|727059.9|726059.9|26
1632982070000|2021-09-30 06:07:50|728542.4|726542.4|728508.6|726508.6|728567.8|726567.8|728482.2|726482.2|29
1632982080000|2021-09-30 06:08:00|728517.1|726517.1|728527.8|726527.8|728529.8|726529.8|728497.6|726497.6|22
1632982090000|2021-09-30 06:08:10|728514.6|726514.6|728536.5|726536.5|728539.8|726539.8|728511.4|726511.4|14
1632982100000|2021-09-30 06:08:20|728495.7|726495.7|728645.8|726645.8|728655.2|726655.2|728495.7|726495.7|22
1632982110000|2021-09-30 06:08:30|728628|726628|728575.9|726575.9|728670.6|726670.6|728516.6|726516.6|24
1632991650000|2021-09-30 08:47:30|727065.1|726065.1|727052|726052|727067|726067|727049.2|726049.2|21
1632982120000|2021-09-30 06:08:40|728589.1|726589.1|728532.9|726532.9|728589.9|726589.9|728491.6|726491.6|20
1632982130000|2021-09-30 06:08:50|728533.2|726533.2|728508.2|726508.2|728567.5|726567.5|728508.2|726508.2|15
1632991660000|2021-09-30 08:47:40|727065.7|726065.7|727073.9|726073.9|727083.4|726083.4|727061.3|726061.3|24
1632982140000|2021-09-30 06:09:00|728541.6|726541.6|728628.4|726628.4|728628.4|726628.4|728527.3|726527.3|23
1632991670000|2021-09-30 08:47:50|727073.5|726073.5|727064.6|726064.6|727073.8|726073.8|727046|726046|29
1632982150000|2021-09-30 06:09:10|728619|726619|728635.7|726635.7|728635.7|726635.7|728587.1|726587.1|10
1632991680000|2021-09-30 08:48:00|727060.2|726060.2|727071.7|726071.7|727090.7|726090.7|727060.2|726060.2|31
1632982160000|2021-09-30 06:09:20|728622.1|726622.1|728561.8|726561.8|728633.7|726633.7|728559.2|726559.2|8
1632991690000|2021-09-30 08:48:10|727073.9|726073.9|727060.9|726060.9|727087.4|726087.4|727030.2|726030.2|37
1632982170000|2021-09-30 06:09:30|728573.9|726573.9|728622.3|726622.3|728626.2|726626.2|728532.1|726532.1|17
1632982180000|2021-09-30 06:09:40|728619.3|726619.3|728599.1|726599.1|728619.3|726619.3|728550|726550|18
1632982190000|2021-09-30 06:09:50|728590.2|726590.2|728620.1|726620.1|728628.4|726628.4|728588.9|726588.9|8
1632982200000|2021-09-30 06:10:00|728616.5|726616.5|728606.7|726606.7|728629.7|726629.7|728606.7|726606.7|13
1632982210000|2021-09-30 06:10:10|728605.9|726605.9|728543.6|726543.6|728632|726632|728543.6|726543.6|21
1632982220000|2021-09-30 06:10:20|728545.6|726545.6|728489.5|726489.5|728559.1|727000|728000|726474.4|23
1632982230000|2021-09-30 06:10:30|728443.6|726443.6|728414.8|726414.8|728443.6|726443.6|728369.6|726369.6|17
1632982240000|2021-09-30 06:10:40|728420.1|726420.1|728430.8|726430.8|728472.1|726472.1|728404.9|726404.9|18
1632982250000|2021-09-30 06:10:50|728431.3|726431.3|728480.3|726480.3|728481.4|726481.4|728397.4|726397.4|19
1632982260000|2021-09-30 06:11:00|728480.7|726480.7|728469.2|726469.2|728480.7|726480.7|728452.2|726452.2|23
1632982270000|2021-09-30 06:11:10|728468.9|726468.9|728471|726471|728499.7|726499.7|728419.6|726419.6|21
1632982280000|2021-09-30 06:11:20|728486.8|726486.8|728347|726347|728486.8|726486.8|728347|726347|12
1632982290000|2021-09-30 06:11:30|728433.6|726433.6|728392.1|726392.1|728433.6|726433.6|728392.1|726392.1|10
1632982300000|2021-09-30 06:11:40|728401.8|726401.8|728409.4|726409.4|728409.4|726409.4|728383.5|726383.5|11
1632982310000|2021-09-30 06:11:50|728408.9|726408.9|728371.2|726371.2|728414.7|726414.7|728371.2|726371.2|13
1632982320000|2021-09-30 06:12:00|728386.1|726386.1|728395.7|726395.7|728395.7|726395.7|728386.1|726386.1|9
1632982330000|2021-09-30 06:12:10|728396.4|726396.4|728413.7|726413.7|728413.7|726413.7|728396.4|726396.4|2
1632982340000|2021-09-30 06:12:20|728407|726407|728363.1|726363.1|728428.6|726428.6|728363.1|726363.1|13
1632982350000|2021-09-30 06:12:30|728388.7|726388.7|728402.7|726402.7|728436|726436|728388.7|726388.7|7
1632982360000|2021-09-30 06:12:40|728403.4|726403.4|728397.1|726397.1|728405.1|726405.1|728383.4|726383.4|15
1632982370000|2021-09-30 06:12:50|728400.4|726400.4|728392.7|726392.7|728405.5|726405.5|728392.7|726392.7|15
1632982380000|2021-09-30 06:13:00|728376.1|726376.1|728404|726404|728418.1|726913.9|727903.2|726376.1|21
1632982390000|2021-09-30 06:13:10|728404.1|726404.1|728435.2|726435.2|728435.2|726911|727904|726380.3|12
1632982400000|2021-09-30 06:13:20|728422.2|726422.2|728399.2|726399.2|728422.2|726422.2|728374.1|726374.1|21
1632982410000|2021-09-30 06:13:30|728384.1|726384.1|728392.8|726392.8|728399.6|726399.6|728379.6|726379.6|17
1632982420000|2021-09-30 06:13:40|728390.4|726390.4|728446.2|726446.2|728446.2|726446.2|728388.5|726388.5|20
1632982430000|2021-09-30 06:13:50|728461.1|726461.1|728468.3|726468.3|728486.9|726486.9|728433.6|726433.6|21
1632991700000|2021-09-30 08:48:20|727067.7|726067.7|727088.7|726088.7|727093.8|726093.8|727062.4|726062.4|25
1632982440000|2021-09-30 06:14:00|728468.6|726468.6|728482.5|726482.5|728491.1|726491.1|728459.5|726459.5|13
1632991710000|2021-09-30 08:48:30|727076.3|726076.3|727086.8|726086.8|727092.1|726092.1|727057.7|726057.7|35
1632982450000|2021-09-30 06:14:10|728473.7|726473.7|728483.5|726483.5|728497.2|726497.2|728472.1|726472.1|14
1632991720000|2021-09-30 08:48:40|727092.2|726092.2|727057.6|726057.6|727092.2|726092.2|727050.6|726050.6|29
1632982460000|2021-09-30 06:14:20|728479.3|726479.3|728450.3|726450.3|728497.2|726497.2|728418.5|726418.5|17
1632991730000|2021-09-30 08:48:50|727054.7|726054.7|727059.8|726059.8|727059.8|726059.8|727034.9|726034.9|28
1632982470000|2021-09-30 06:14:30|728453.1|726453.1|728385.4|726385.4|728472.5|726472.5|728385.4|726385.4|19
1632991740000|2021-09-30 08:49:00|727061.7|726061.7|727036.7|726036.7|727061.7|726061.7|727036.7|726036.7|29
1632982480000|2021-09-30 06:14:40|728416.9|726416.9|728318.4|726318.4|728416.9|726416.9|728266.3|726266.3|25
1632991750000|2021-09-30 08:49:10|727042.7|726042.7|727036.8|726036.8|727048.8|726048.8|727036.8|726036.8|29
1632982490000|2021-09-30 06:14:50|728313.3|726313.3|728330|726330|728364.1|726364.1|728284.3|726284.3|25
1632991760000|2021-09-30 08:49:20|727036.9|726036.9|727048.9|726048.9|727057.5|726057.5|727036.9|726036.9|32
1632982500000|2021-09-30 06:15:00|728329|726329|728281.8|726281.8|728332.9|726332.9|728281.8|726281.8|15
1632991770000|2021-09-30 08:49:30|727048.3|726048.3|727040.9|726040.9|727051.8|726051.8|727026.7|726026.7|29
1632982510000|2021-09-30 06:15:10|728278.2|726278.2|728307|726307|728331.4|726331.4|728278.2|726278.2|14
1632982520000|2021-09-30 06:15:20|728308.5|726308.5|728323.5|726323.5|728323.5|726323.5|728263.6|726263.6|13
1632982530000|2021-09-30 06:15:30|728322.5|726322.5|728263.1|726263.1|728322.5|726322.5|728233.1|726233.1|11
1632982540000|2021-09-30 06:15:40|728261.1|726261.1|728262.6|726262.6|728269.1|726269.1|728241|726241|13
1632982550000|2021-09-30 06:15:50|728266.2|726266.2|728260.3|726260.3|728273.4|726273.4|728246.5|726246.5|14
1632982560000|2021-09-30 06:16:00|728266|726266|728258.6|726258.6|728267.4|726267.4|728247.4|726247.4|20
1632982570000|2021-09-30 06:16:10|728255.6|726255.6|728282.2|726282.2|728282.2|726282.2|728252.2|726252.2|18
1632991780000|2021-09-30 08:49:40|727039|726039|727108.5|726108.5|727114.6|726114.6|727036.6|726036.6|32
1632982580000|2021-09-30 06:16:20|728274|726274|728308.8|726308.8|728313.5|726313.5|728258.9|726258.9|18
1632982590000|2021-09-30 06:16:30|728306.8|726306.8|728310|726310|728315.7|726315.7|728281.1|726281.1|14
1632982600000|2021-09-30 06:16:40|728314.4|726314.4|728297.6|726297.6|728316.4|726316.4|728292.9|726292.9|15
1632991790000|2021-09-30 08:49:50|727107|726107|727101.2|726101.2|727107|726107|727092.7|726092.7|38
1632982610000|2021-09-30 06:16:50|728295.6|726295.6|728284.1|726284.1|728307.6|726307.6|728253.2|726253.2|30
1632982620000|2021-09-30 06:17:00|728286.9|726286.9|728276.6|726276.6|728297.7|726297.7|728256.3|726256.3|30
1632991800000|2021-09-30 08:50:00|727097.3|726097.3|727092.6|726092.6|727101.8|726101.8|727052.5|726052.5|34
1632982630000|2021-09-30 06:17:10|728266.5|726266.5|728258.6|726258.6|728296.8|726296.8|728258.6|726258.6|9
1632991810000|2021-09-30 08:50:10|727111.2|726111.2|727153.7|726153.7|727153.7|726153.7|727098.5|726098.5|32
1632982640000|2021-09-30 06:17:20|728265.7|726265.7|728252.4|726252.4|728265.7|726265.7|728195.2|726195.2|11
1632991820000|2021-09-30 08:50:20|727154.7|726154.7|727103.7|726103.7|727156.3|726156.3|727103.4|726103.4|31
1632982650000|2021-09-30 06:17:30|728261.4|726261.4|728028.4|726028.4|728261.4|726261.4|727996.9|725996.9|32
1632991830000|2021-09-30 08:50:30|727104.7|726104.7|727099.7|726099.7|727124.9|726124.9|727097.3|726097.3|33
1632982660000|2021-09-30 06:17:40|728021.6|726021.6|728048.9|726048.9|728049.4|726049.4|728018.6|726018.6|29
1632991840000|2021-09-30 08:50:40|727106.9|726106.9|727094.5|726094.5|727106.9|726106.9|727083.2|726083.2|37
1632982670000|2021-09-30 06:17:50|728048.2|726048.2|728037.5|726037.5|728049.4|726049.4|728022.7|726022.7|21
1632982680000|2021-09-30 06:18:00|728035.2|726035.2|727996.4|725996.4|728036|726036|727982.4|725982.4|31
1632991850000|2021-09-30 08:50:50|727093.1|726093.1|727133.1|726133.1|727151.5|726151.5|727089.3|726089.3|31
1632982690000|2021-09-30 06:18:10|727999.7|725999.7|728011.7|726011.7|728034.2|726034.2|727984|725984|24
1632991860000|2021-09-30 08:51:00|727132.5|726132.5|727126.5|726126.5|727162.4|726162.4|727116.7|726116.7|28
1632982700000|2021-09-30 06:18:20|728027.9|726027.9|728004.9|726004.9|728057.7|726057.7|727969.4|725969.4|34
1632991870000|2021-09-30 08:51:10|727122.2|726122.2|727126.8|726126.8|727129.3|726129.3|727118.2|726118.2|15
1632982710000|2021-09-30 06:18:30|728005|726005|727978.7|725978.7|728005|726005|727949.5|725949.5|29
1632991880000|2021-09-30 08:51:20|727123.5|726123.5|727155.2|726155.2|727159.2|726159.2|727120.8|726120.8|22
1632982720000|2021-09-30 06:18:40|727976.7|725976.7|727938.1|725938.1|727980.5|725980.5|727923.9|725923.9|14
1632991890000|2021-09-30 08:51:30|727149.9|726149.9|727152.2|726152.2|727158.9|726158.9|727147.5|726147.5|18
1632982730000|2021-09-30 06:18:50|727920.7|725920.7|727927.7|725927.7|727947.3|725947.3|727920.2|725920.2|17
1632982740000|2021-09-30 06:19:00|727927.2|725927.2|727919.1|725919.1|727929.4|725929.4|727917.7|725917.7|12
1632991900000|2021-09-30 08:51:40|727150.3|726150.3|727171|726171|727175.5|726175.5|727125.3|726125.3|29
1632982750000|2021-09-30 06:19:10|727922.6|725922.6|727973.4|725973.4|728016.2|726016.2|727914.6|725914.6|24
1632991910000|2021-09-30 08:51:50|727166.6|726166.6|727288.1|726288.1|727289.3|726289.3|727166.6|726166.6|36
1632982760000|2021-09-30 06:19:20|727982.7|725982.7|727913.8|725913.8|727999.9|725999.9|727900.7|725900.7|22
1632991920000|2021-09-30 08:52:00|727288.7|726288.7|727239.9|726239.9|727290.7|726290.7|727237.2|726237.2|39
1632982770000|2021-09-30 06:19:30|727916.4|725916.4|727930.2|725930.2|727932.8|725932.8|727914.9|725914.9|10
1632991930000|2021-09-30 08:52:10|727239.7|726239.7|727211.7|726211.7|727244.6|726244.6|727206.3|726206.3|39
1632982780000|2021-09-30 06:19:40|727908.6|725908.6|727919.8|725919.8|727921.4|725921.4|727906.1|725906.1|13
1632991940000|2021-09-30 08:52:20|727211.2|726211.2|727222.8|726222.8|727232.3|726232.3|727209.8|726209.8|37
1632982790000|2021-09-30 06:19:50|727916.2|725916.2|727917.6|725917.6|727917.9|725917.9|727900.7|725900.7|7
1632991950000|2021-09-30 08:52:30|727218.2|726218.2|727147.5|726147.5|727255.9|726255.9|727138.8|726138.8|34
1632982800000|2021-09-30 06:20:00|727927.1|725927.1|727836.4|725836.4|727931.8|725931.8|727825.4|725825.4|27
1632991960000|2021-09-30 08:52:40|727153.7|726153.7|727154.1|726154.1|727169.6|726169.6|727152.3|726152.3|30
1632982810000|2021-09-30 06:20:10|727829.5|725829.5|727865.6|725865.6|727865.6|725865.6|727827.2|725827.2|17
1632991970000|2021-09-30 08:52:50|727159.1|726159.1|727131.2|726131.2|727160.6|726160.6|727125.4|726125.4|30
1632982820000|2021-09-30 06:20:20|727877|725877|727846|725846|727882.1|725882.1|727826.7|725826.7|30
1632991980000|2021-09-30 08:53:00|727129.1|726129.1|727151.9|726151.9|727156.7|726156.7|727122.9|726122.9|34
1632982830000|2021-09-30 06:20:30|727841|725841|727822.5|725822.5|727864.5|725864.5|727815.9|725815.9|33
1632991990000|2021-09-30 08:53:10|727170.8|726170.8|727191|726191|727214.9|726214.9|727165.6|726165.6|34
1632982840000|2021-09-30 06:20:40|727820.5|725820.5|727816|725816|727838.1|725838.1|727781.7|725781.7|29
1632992000000|2021-09-30 08:53:20|727185.5|726185.5|727229.3|726229.3|727253.6|726253.6|727185.5|726185.5|38
1632982850000|2021-09-30 06:20:50|727819.9|725819.9|727832.7|725832.7|727887.2|725887.2|727819|725819|26
1632992010000|2021-09-30 08:53:30|727228.6|726228.6|727253.3|726253.3|727276.7|726276.7|727228.6|726228.6|39
1632982860000|2021-09-30 06:21:00|727841.4|725841.4|727938.3|725938.3|727938.3|725938.3|727835.4|725835.4|26
1632992020000|2021-09-30 08:53:40|727255.6|726255.6|727285.8|726285.8|727287.5|726287.5|727230|726230|35
1632982870000|2021-09-30 06:21:10|727933.7|725933.7|727979.6|725979.6|727993.5|726481.4|727481.4|725888.9|26
1632992030000|2021-09-30 08:53:50|727288.9|726288.9|727267.5|726267.5|727291.4|726291.4|727260.9|726260.9|38
1632982880000|2021-09-30 06:21:20|727994|725994|727910.6|725910.6|728004.5|726004.5|727850.6|725850.6|32
1632992040000|2021-09-30 08:54:00|727268.6|726268.6|727319.2|726319.2|727332.4|726332.4|727266.8|726266.8|30
1632982890000|2021-09-30 06:21:30|727821.2|725821.2|727996.2|725996.2|728070.2|726070.2|727821.2|725821.2|33
1632992050000|2021-09-30 08:54:10|727320.1|726320.1|727310|726310|727322|726322|727309.9|726309.9|27
1632982900000|2021-09-30 06:21:40|728015.1|726015.1|728137.2|726137.2|728141.1|726141.1|727986.4|725986.4|37
1632992060000|2021-09-30 08:54:20|727310.3|726310.3|727273.5|726273.5|727311.5|726311.5|727270.1|726270.1|37
1632982910000|2021-09-30 06:21:50|728060.5|726060.5|728081.1|726081.1|728103.3|726103.3|728008.1|726008.1|36
1632992070000|2021-09-30 08:54:30|727271.6|726271.6|727230.7|726230.7|727281.9|726281.9|727200.7|726200.7|32
1632982920000|2021-09-30 06:22:00|728083|726083|728047.5|726047.5|728090.1|726090.1|728023.3|726023.3|14
1632992080000|2021-09-30 08:54:40|727231.9|726231.9|727258|726258|727258|726258|727228.9|726228.9|26
1632982930000|2021-09-30 06:22:10|728058.5|726058.5|728032|726032|728139.2|726139.2|727951|725951|11
1632992090000|2021-09-30 08:54:50|727257.8|726257.8|727164.8|726164.8|727257.8|726257.8|727151|726151|34
1632982940000|2021-09-30 06:22:20|727980|725980|728098.2|726098.2|728190.9|726190.9|727980|725980|15
1632982950000|2021-09-30 06:22:30|728135.4|726135.4|728172.5|726172.5|728172.5|726172.5|728041.9|726041.9|15
1632992100000|2021-09-30 08:55:00|727166.1|726166.1|727148.9|726148.9|727174.8|726174.8|727148.9|726148.9|31
1632982960000|2021-09-30 06:22:40|728147.7|726147.7|728106.2|726106.2|728147.7|726147.7|728056.9|726056.9|13
1632992110000|2021-09-30 08:55:10|727153.1|726153.1|727155.4|726155.4|727157.5|726157.5|727139.2|726139.2|33
1632982970000|2021-09-30 06:22:50|728105.2|726105.2|728114.9|726114.9|728182.5|726182.5|728003.5|726003.5|20
1632992120000|2021-09-30 08:55:20|727154.9|726154.9|727156.5|726156.5|727186.9|726186.9|727147.5|726147.5|35
1632982980000|2021-09-30 06:23:00|728098.8|726098.8|728134.3|726134.3|728142.1|726142.1|728097.7|726097.7|8
1632982990000|2021-09-30 06:23:10|728112|726112|728098.5|726098.5|728138|726138|728064.6|726064.6|24
1632983000000|2021-09-30 06:23:20|728081.8|726081.8|728041.4|726041.4|728126.6|726126.6|728009.5|726009.5|22
1632983010000|2021-09-30 06:23:30|728065.4|726065.4|728059.2|726059.2|728088.3|726088.3|728044.2|726044.2|14
1632983020000|2021-09-30 06:23:40|728057.8|726057.8|728039|726039|728077.8|726077.8|727961.5|725961.5|22
1632983030000|2021-09-30 06:23:50|728032.1|726032.1|728081.4|726081.4|728178|726178|728022.4|726022.4|28
1632983040000|2021-09-30 06:24:00|728095.3|726095.3|728035.9|726035.9|728133.5|726133.5|727971.3|725971.3|31
1632983050000|2021-09-30 06:24:10|728017.5|726017.5|727827.6|725827.6|728023.2|726023.2|727788.9|725788.9|33
1632992130000|2021-09-30 08:55:30|727157.8|726157.8|727126.2|726126.2|727159.3|726159.3|727121.3|726121.3|29
1632983060000|2021-09-30 06:24:20|727829.3|725829.3|727789.5|725789.5|727848.3|725848.3|727769.6|725769.6|28
1632992140000|2021-09-30 08:55:40|727128.3|726128.3|727126.5|726126.5|727150|726150|727126.5|726126.5|30
1632983070000|2021-09-30 06:24:30|727782.3|725782.3|727790.4|725790.4|727807|725807|727762.5|725762.5|21
1632992150000|2021-09-30 08:55:50|727131|726131|727112.6|726112.6|727141.9|726141.9|727111.2|726111.2|32
1632983080000|2021-09-30 06:24:40|727801.1|725801.1|727795.6|725795.6|727806.7|725806.7|727783.6|725783.6|26
1632992160000|2021-09-30 08:56:00|727118.3|726118.3|727096|726096|727119.5|726119.5|727088|726088|31
1632983090000|2021-09-30 06:24:50|727806.3|725806.3|727844.6|725844.6|727885.3|725885.3|727794.8|725794.8|34
1632992170000|2021-09-30 08:56:10|727090.7|726090.7|727146.4|726146.4|727153.3|726153.3|727090.4|726090.4|37
1632983100000|2021-09-30 06:25:00|727851.7|725851.7|727887.8|725887.8|727908.2|725908.2|727816|725816|18
1632992180000|2021-09-30 08:56:20|727139.5|726139.5|727109.5|726109.5|727159.6|726159.6|727109.5|726109.5|35
1632983110000|2021-09-30 06:25:10|727893.5|725893.5|727885.9|725885.9|727893.5|725893.5|727884.2|725884.2|20
1632992190000|2021-09-30 08:56:30|727106.4|726106.4|727094.3|726094.3|727111.7|726111.7|727087.3|726087.3|31
1632983120000|2021-09-30 06:25:20|727885.8|725885.8|727863.5|725863.5|727887.7|725887.7|727863.5|725863.5|12
1632992200000|2021-09-30 08:56:40|727093.7|726093.7|727042|726042|727098.5|726098.5|727032.5|726032.5|29
1632983130000|2021-09-30 06:25:30|727862|725862|727962.5|725962.5|727962.5|725962.5|727862|725862|26
1632992210000|2021-09-30 08:56:50|727043.3|726043.3|727040.6|726040.6|727047.6|726047.6|727039.1|726039.1|32
1632983140000|2021-09-30 06:25:40|727960.3|725960.3|727979.6|725979.6|727994.1|725994.1|727951.2|725951.2|19
1632992220000|2021-09-30 08:57:00|727051.5|726051.5|727047.6|726047.6|727052.8|726052.8|727045.5|726045.5|13
1632983150000|2021-09-30 06:25:50|727980.9|725980.9|727929.8|725929.8|727994.5|725994.5|727920.3|725920.3|26
1632992230000|2021-09-30 08:57:10|727046.9|726046.9|727044.9|726044.9|727051.9|726051.9|727044.8|726044.8|22
1632983160000|2021-09-30 06:26:00|727934.9|725934.9|727988.3|725988.3|727988.3|725988.3|727934.9|725934.9|10
1632992240000|2021-09-30 08:57:20|727045|726045|727043.4|726043.4|727047.9|726047.9|727042.2|726042.2|18
1632983170000|2021-09-30 06:26:10|727985.7|725985.7|728060.6|726060.6|728080.2|726080.2|727955.6|725955.6|22
1632992250000|2021-09-30 08:57:30|727045.3|726045.3|727044.5|726044.5|727047.8|726047.8|727039.4|726039.4|20
1632983180000|2021-09-30 06:26:20|728094.5|726094.5|727639.6|726639.6|728135.7|726647.1|727639.3|726093.7|32
1632992260000|2021-09-30 08:57:40|727044.6|726044.6|727045.5|726045.5|727046.6|726046.6|727041.6|726041.6|30
1632983190000|2021-09-30 06:26:30|727641.1|726641.1|728162.7|726162.7|728162.7|726641.1|727641.1|726114.7|30
1632992270000|2021-09-30 08:57:50|727044.7|726044.7|727043|726043|727046.6|726046.6|727038.6|726038.6|23
1632983200000|2021-09-30 06:26:40|728148.9|726148.9|728226.5|726226.5|728256.5|726256.5|728148.8|726148.8|26
1632983210000|2021-09-30 06:26:50|728225.7|726225.7|728231.4|726231.4|728240.1|726240.1|728212.9|726212.9|37
1632983220000|2021-09-30 06:27:00|728230.5|726230.5|728236.4|726236.4|728250.9|726750.4|727740.6|726190.2|26
1632983230000|2021-09-30 06:27:10|728243.9|726243.9|728107.2|726107.2|728243.9|726243.9|728053.5|726053.5|28
1632992280000|2021-09-30 08:58:00|727043.5|726043.5|727037|726037|727044.7|726044.7|727035.6|726035.6|21
1632983240000|2021-09-30 06:27:20|728108|726108|728203.7|726203.7|728238|726238|728090.4|726090.4|35
1632983250000|2021-09-30 06:27:30|728171.9|726171.9|728249.1|726249.1|728257.9|726257.9|728171.9|726171.9|24
1632992290000|2021-09-30 08:58:10|727034|726034|727044.7|726044.7|727046.1|726046.1|727027.9|726027.9|19
1632983260000|2021-09-30 06:27:40|728233.7|726233.7|728272.8|726272.8|728328.5|726830.9|727828.8|726232.7|31
1632992300000|2021-09-30 08:58:20|727045.2|726045.2|727049.3|726049.3|727049.7|726049.7|727044.3|726044.3|13
1632983270000|2021-09-30 06:27:50|728294.8|726294.8|728286.9|726286.9|728312.9|726312.9|728274.4|726274.4|26
1632992310000|2021-09-30 08:58:30|727052.4|726052.4|727048.7|726048.7|727054.6|726054.6|727048.4|726048.4|23
1632983280000|2021-09-30 06:28:00|728286.6|726286.6|728258.2|726258.2|728302.5|726302.5|728228.9|726228.9|15
1632992320000|2021-09-30 08:58:40|727048.3|726048.3|727046.2|726046.2|727051.5|726051.5|727046.2|726046.2|21
1632983290000|2021-09-30 06:28:10|728261.5|726261.5|728256.4|726256.4|728263.2|726263.2|728256.4|726256.4|12
1632992330000|2021-09-30 08:58:50|727047|726047|727047.5|726047.5|727047.9|726047.9|727042.8|726042.8|16
1632983300000|2021-09-30 06:28:20|728260.5|726260.5|728255.2|726255.2|728260.5|726260.5|728254.1|726254.1|14
1632992340000|2021-09-30 08:59:00|727046.4|726046.4|727149.1|726149.1|727185.7|726185.7|727046.4|726046.4|33
1632983310000|2021-09-30 06:28:30|728256.9|726256.9|728215|726215|728256.9|726256.9|728195|726195|18
1632992350000|2021-09-30 08:59:10|727148.5|726148.5|727159.4|726159.4|727168.9|726168.9|727141.3|726141.3|23
1632983320000|2021-09-30 06:28:40|728212.2|726212.2|728228|726228|728232.5|726232.5|728212.2|726212.2|16
1632992360000|2021-09-30 08:59:20|727159.6|726159.6|727189.7|726189.7|727189.7|726189.7|727159.6|726159.6|31
1632983330000|2021-09-30 06:28:50|728226|726226|728275.6|726275.6|728278.7|726278.7|728220.6|726220.6|20
1632992370000|2021-09-30 08:59:30|727185.2|726185.2|727181|726181|727194.3|726194.3|727172.2|726172.2|31
1632983340000|2021-09-30 06:29:00|728276.4|726276.4|728278.6|726278.6|728305|726305|728273.3|726273.3|28
1632992380000|2021-09-30 08:59:40|727181.3|726181.3|727186.6|726186.6|727249.9|726249.9|727144.1|726144.1|33
1632983350000|2021-09-30 06:29:10|728277.7|726277.7|728276.9|726276.9|728286.1|726286.1|728276.9|726276.9|12
1632992390000|2021-09-30 08:59:50|727184.1|726184.1|727207.1|726207.1|727736.1|726241.1|727164.9|725653.6|34
1632983360000|2021-09-30 06:29:20|728281.8|726281.8|728284.6|726284.6|728286|726286|728266.3|726266.3|13
1632983370000|2021-09-30 06:29:30|728285.9|726285.9|728282.7|726282.7|728286.6|726286.6|728282.3|726282.3|7
1632983380000|2021-09-30 06:29:40|728285.9|726285.9|728290.6|726290.6|728298|726298|728271.2|726271.2|24
1632983390000|2021-09-30 06:29:50|728285.7|726285.7|728282|726282|728289.5|726289.5|728278.5|726278.5|15
1632992400000|2021-09-30 09:00:00|727205.7|726205.7|727317.8|726317.8|727770.2|726317.8|727203.5|725717.6|36
1632983400000|2021-09-30 06:30:00|728280.3|726280.3|728272.4|726272.4|728296.2|726296.2|728271.8|726271.8|27
1632983410000|2021-09-30 06:30:10|728275.4|726275.4|728279|726279|728280.7|726280.7|728274.9|726274.9|9
1632992410000|2021-09-30 09:00:10|727317.2|726317.2|727312.5|726312.5|727810|726345|727308.5|725810|36
1632983420000|2021-09-30 06:30:20|728279.5|726279.5|728299.8|726299.8|728308.6|726308.6|728279.5|726279.5|16
1632992420000|2021-09-30 09:00:20|727313.4|726313.4|727336.4|726336.4|727339|726339|727312.8|726312.8|29
1632983430000|2021-09-30 06:30:30|728299.7|726299.7|727846.7|726846.7|728352|726860|727836.8|726299.6|21
1632992430000|2021-09-30 09:00:30|727336.2|726336.2|727355.8|726355.8|727365|726365|727336.2|726336.2|23
1632983440000|2021-09-30 06:30:40|727844.5|726844.5|728276.5|726276.5|728344.6|726844.5|727844.3|726276.5|21
1632992440000|2021-09-30 09:00:40|727353.9|726353.9|727344.9|726344.9|727356.5|726356.5|727343.4|726343.4|25
1632983450000|2021-09-30 06:30:50|728291.2|726291.2|728283.3|726283.3|728291.2|726291.2|728279.6|726279.6|13
1632992450000|2021-09-30 09:00:50|727346.8|726346.8|727358|726358|727358|726358|727345|726345|27
1632983460000|2021-09-30 06:31:00|728279.7|726279.7|728282.4|726282.4|728285|726285|728279.7|726279.7|19
1632992460000|2021-09-30 09:01:00|727362.3|726362.3|727340|726340|727364.2|726364.2|727333|726333|28
1632983470000|2021-09-30 06:31:10|728282.3|726282.3|728274.1|726274.1|728284.2|726284.2|728274.1|726274.1|13
1632992470000|2021-09-30 09:01:10|727336.5|726336.5|727341.3|726341.3|727381.2|726381.2|727330.2|726330.2|26
1632983480000|2021-09-30 06:31:20|728265.5|726265.5|728235|726235|728270.7|726270.7|728229.8|726229.8|30
1632992480000|2021-09-30 09:01:20|727340.2|726340.2|727336.2|726336.2|727348.8|726348.8|727334.8|726334.8|19
1632983490000|2021-09-30 06:31:30|728237.2|726237.2|728244.6|726244.6|728244.6|726244.6|728237|726237|14
1632992490000|2021-09-30 09:01:30|727334.6|726334.6|727340.2|726340.2|727342.9|726342.9|727330.7|726330.7|24
1632983500000|2021-09-30 06:31:40|728243.4|726243.4|728164.2|726164.2|728243.5|726243.5|728090|726090|28
1632992500000|2021-09-30 09:01:40|727341.8|726341.8|727342.5|726342.5|727347.4|726347.4|727313.1|726313.1|24
1632983510000|2021-09-30 06:31:50|728163.6|726163.6|728175.5|726175.5|728191.1|726191.1|728128.9|726128.9|22
1632992510000|2021-09-30 09:01:50|727350|726350|727293.8|726293.8|727351.5|726351.5|727244.3|726244.3|28
1632983520000|2021-09-30 06:32:00|728168.7|726168.7|728298.9|726298.9|728298.9|726298.9|728168.7|726168.7|28
1632983530000|2021-09-30 06:32:10|728291.5|726291.5|728275.5|726275.5|728299.4|726299.4|728267.3|726267.3|20
1632992520000|2021-09-30 09:02:00|727301.5|726301.5|727276.9|726276.9|727314.6|726314.6|727262.2|726262.2|36
1632983540000|2021-09-30 06:32:20|728293|726293|728305.9|726305.9|728321.4|726321.4|728281.4|726281.4|17
1632992530000|2021-09-30 09:02:10|727275.5|726275.5|727281.3|726281.3|727282.9|726282.9|727261.1|726261.1|34
1632983550000|2021-09-30 06:32:30|728303.1|726303.1|728319.1|726319.1|728346.6|726346.6|728303.1|726303.1|21
1632992540000|2021-09-30 09:02:20|727280.9|726280.9|727260.5|726260.5|727286.2|726286.2|727258.5|726258.5|30
1632983560000|2021-09-30 06:32:40|728319.2|726319.2|728319.2|726319.2|728324.5|726324.5|728294.5|726294.5|17
1632992550000|2021-09-30 09:02:30|727231.5|726231.5|727263.6|726263.6|727263.6|726263.6|727208.7|726208.7|26
1632983570000|2021-09-30 06:32:50|728313.8|726313.8|728329.4|726329.4|728330.9|726330.9|728311.9|726311.9|21
1632992560000|2021-09-30 09:02:40|727274.2|726274.2|727254.6|726254.6|727291.9|726291.9|727239.9|726239.9|35
1632983580000|2021-09-30 06:33:00|728327.2|726327.2|728311.3|726311.3|728327.2|726327.2|728285.8|726285.8|22
1632992570000|2021-09-30 09:02:50|727236.8|726236.8|727252.7|726252.7|727253.2|726253.2|727221.2|726221.2|37
1632983590000|2021-09-30 06:33:10|728309.8|726309.8|728411.8|726411.8|728412.4|726412.4|728299.7|726299.7|17
1632992580000|2021-09-30 09:03:00|727254.6|726254.6|727256.6|726256.6|727256.6|726256.6|727249.8|726249.8|28
1632983600000|2021-09-30 06:33:20|728427.8|726427.8|728410.7|726410.7|728427.8|726427.8|728410.1|726410.1|14
1632992590000|2021-09-30 09:03:10|727259.1|726259.1|727271.4|726271.4|727288|726288|727253.9|726253.9|29
1632983610000|2021-09-30 06:33:30|728410.6|726410.6|728410.7|726410.7|728420.2|726420.2|728408|726408|7
1632992600000|2021-09-30 09:03:20|727274|726274|727241.3|726241.3|727274.4|726274.4|727241.3|726241.3|37
1632983620000|2021-09-30 06:33:40|728408.8|726408.8|728368.9|726368.9|728410.3|726410.3|728355.2|726355.2|11
1632992610000|2021-09-30 09:03:30|727241.2|726241.2|727251.2|726251.2|727264|726264|727241.2|726241.2|27
1632983630000|2021-09-30 06:33:50|728381.4|726381.4|728378.4|726378.4|728386.2|726386.2|728311.3|726311.3|26
1632992620000|2021-09-30 09:03:40|727233|726233|727225.4|726225.4|727246.8|726246.8|727195.3|726195.3|34
1632983640000|2021-09-30 06:34:00|728379.4|726379.4|728384.2|726384.2|728390.6|726390.6|728379.4|726379.4|19
1632992630000|2021-09-30 09:03:50|727217.4|726217.4|727290.6|726290.6|727301.6|726301.6|727208|726208|36
1632983650000|2021-09-30 06:34:10|728387.2|726387.2|728381.3|726381.3|728387.2|726387.2|728354.9|726354.9|14
1632992640000|2021-09-30 09:04:00|727291.4|726291.4|727275.7|726275.7|727291.4|726291.4|727264.3|726264.3|26
1632983660000|2021-09-30 06:34:20|728366.4|726366.4|728351.6|726351.6|728385.9|726385.9|728351.6|726351.6|11
1632992650000|2021-09-30 09:04:10|727275.2|726275.2|727256.3|726256.3|727280.2|726280.2|727251.8|726251.8|28
1632983670000|2021-09-30 06:34:30|728355|726355|728483.4|726483.4|728487.5|726487.5|728355|726355|21
1632992660000|2021-09-30 09:04:20|727251|726251|727244|726244|727255.2|726255.2|727239.5|726239.5|29
1632983680000|2021-09-30 06:34:40|728483.9|726483.9|728451.2|726451.2|728483.9|726483.9|728438.4|726438.4|16
1632992670000|2021-09-30 09:04:30|727250.3|726250.3|727245.1|726245.1|727256|726256|727245.1|726245.1|30
1632983690000|2021-09-30 06:34:50|728452.6|726452.6|728502.7|726502.7|728519|726519|728452.6|726452.6|22
1632992680000|2021-09-30 09:04:40|727250|726250|727272.5|726272.5|727273.6|726273.6|727246.4|726246.4|33
1632983700000|2021-09-30 06:35:00|728505.1|726505.1|728508.9|726508.9|728517.7|726517.7|728501.7|726501.7|17
1632992690000|2021-09-30 09:04:50|727274.8|726274.8|727244.3|726244.3|727284.1|726284.1|727241.8|726241.8|35
1632983710000|2021-09-30 06:35:10|728509.8|726509.8|728512.2|726512.2|728534.4|726534.4|728507|726507|18
1632992700000|2021-09-30 09:05:00|727251.5|726251.5|727171.4|726171.4|727251.5|726251.5|727161.8|726161.8|32
1632983720000|2021-09-30 06:35:20|728515.5|726515.5|728524|726524|728524|726524|728505.7|726505.7|23
1632992710000|2021-09-30 09:05:10|727155|726155|727147|726147|727179.7|726179.7|727139.2|726139.2|34
1632983730000|2021-09-30 06:35:30|728521.6|726521.6|728529.7|726529.7|728538.9|726538.9|728517.9|726517.9|22
1632992720000|2021-09-30 09:05:20|727149.9|726149.9|727198.5|726198.5|727198.5|726198.5|727130.4|726130.4|35
1632983740000|2021-09-30 06:35:40|728528.7|726528.7|728495|726495|728530.6|726530.6|728475.5|726475.5|24
1632992730000|2021-09-30 09:05:30|727201.9|726201.9|727213.9|726213.9|727221.9|726221.9|727184.3|726184.3|26
1632983750000|2021-09-30 06:35:50|728522.1|726522.1|728551.1|726551.1|728558.8|726558.8|728476.5|726476.5|29
1632992740000|2021-09-30 09:05:40|727214.1|726214.1|727207.8|726207.8|727221.4|726221.4|727207.8|726207.8|25
1632983760000|2021-09-30 06:36:00|728553|726553|728592.9|726592.9|728597.8|726597.8|728546.6|726546.6|31
1632992750000|2021-09-30 09:05:50|727209.4|726209.4|727122.3|726122.3|727214.7|726214.7|727122.3|726122.3|35
1632983770000|2021-09-30 06:36:10|728596.8|726596.8|728634.8|726634.8|728641.6|726641.6|728578.5|726578.5|20
1632992760000|2021-09-30 09:06:00|727131.8|726131.8|727137|726137|727160.3|726160.3|727125.1|726125.1|38
1632983780000|2021-09-30 06:36:20|728636.1|726636.1|728637.9|726637.9|728640.3|726640.3|728632.7|726632.7|16
1632992770000|2021-09-30 09:06:10|727131.3|726131.3|727131.3|726131.3|727136|726136|727111.6|726111.6|28
1632983790000|2021-09-30 06:36:30|728637.3|726637.3|728639.3|726639.3|728639.3|726639.3|728637.1|726637.1|10
1632992780000|2021-09-30 09:06:20|727127.7|726127.7|727113.8|726113.8|727137.2|726137.2|727100.3|726100.3|30
1632983800000|2021-09-30 06:36:40|728638.9|726638.9|728586.1|726586.1|728639.1|726639.1|728582.7|726582.7|15
1632992790000|2021-09-30 09:06:30|727103.1|726103.1|727141.8|726141.8|727147.8|726147.8|727098.4|726098.4|29
1632983810000|2021-09-30 06:36:50|728597.2|726597.2|728610.5|726610.5|728618.1|726618.1|728577.2|726577.2|20
1632992800000|2021-09-30 09:06:40|727141.1|726141.1|727178|726178|727188.9|726188.9|727141.1|726141.1|28
1632983820000|2021-09-30 06:37:00|728616.1|726616.1|728625.7|726625.7|728634.9|726634.9|728603.2|726603.2|25
1632992810000|2021-09-30 09:06:50|727178.3|726178.3|727190.7|726190.7|727210.3|726210.3|727176.5|726176.5|32
1632983830000|2021-09-30 06:37:10|728628.4|726628.4|728594.6|726594.6|728628.6|726628.6|728594.6|726594.6|23
1632992820000|2021-09-30 09:07:00|727182.2|726182.2|727200.9|726200.9|727219|726219|727182.2|726182.2|34
1632983840000|2021-09-30 06:37:20|728607.7|726607.7|728587.1|726587.1|728612.4|726612.4|728579.4|726579.4|27
1632992830000|2021-09-30 09:07:10|727200.8|726200.8|727205.2|726205.2|727210.2|726210.2|727193.8|726193.8|34
1632983850000|2021-09-30 06:37:30|728586.3|726586.3|728535|726535|728586.3|726586.3|728525|726525|30
1632992840000|2021-09-30 09:07:20|727203.1|726203.1|727228|726228|727228|726228|727202.8|726202.8|34
1632983860000|2021-09-30 06:37:40|728537.6|726537.6|728469.2|726469.2|728554|726554|728437.5|726437.5|31
1632992850000|2021-09-30 09:07:30|727227.4|726227.4|727211|726211|727227.5|726227.5|727195.8|726195.8|35
1632983870000|2021-09-30 06:37:50|728469.1|726469.1|728462|726462|728481.2|726481.2|728437.1|726437.1|24
1632992860000|2021-09-30 09:07:40|727209.1|726209.1|727202.6|726202.6|727227.1|726227.1|727200.7|726200.7|33
1632983880000|2021-09-30 06:38:00|728463.8|726463.8|727973.1|726973.1|728482.8|726973.9|727967.4|726463.2|17
1632992870000|2021-09-30 09:07:50|727191.9|726191.9|727199.7|726199.7|727209|726209|727178|726178|30
1632983890000|2021-09-30 06:38:10|727973.3|726973.3|728469.7|726469.7|728472.6|726973.3|727973.2|726466.6|14
1632992880000|2021-09-30 09:08:00|727197.2|726197.2|727212.5|726212.5|727213.8|726213.8|727191.4|726191.4|32
1632983900000|2021-09-30 06:38:20|728470.4|726470.4|728440.8|726440.8|728470.7|726470.7|728426.8|726426.8|19
1632992890000|2021-09-30 09:08:10|727219.9|726219.9|727269.7|726269.7|727269.7|726269.7|727210.5|726210.5|37
1632983910000|2021-09-30 06:38:30|728424.2|726424.2|728460.7|726460.7|728469.3|726469.3|728424.2|726424.2|17
1632992900000|2021-09-30 09:08:20|727268.5|726268.5|727249.7|726249.7|727276.7|726276.7|727231.9|726231.9|34
1632983920000|2021-09-30 06:38:40|728458.5|726458.5|728474.4|726474.4|728474.4|726474.4|728447.3|726447.3|13
1632992910000|2021-09-30 09:08:30|727246.9|726246.9|727242.9|726242.9|727254|726254|727239.9|726239.9|31
1632983930000|2021-09-30 06:38:50|728469.1|726469.1|728432.8|726432.8|728469.1|726469.1|728429.6|726429.6|17
1632992920000|2021-09-30 09:08:40|727269.6|726269.6|727332.8|726332.8|727342.4|726342.4|727269.6|726269.6|37
1632983940000|2021-09-30 06:39:00|728439.1|726439.1|728437|726437|728445.7|726445.7|728426.1|726426.1|20
1632992930000|2021-09-30 09:08:50|727331.5|726331.5|727356.1|726356.1|727358.2|726358.2|727292.2|726292.2|39
1632983950000|2021-09-30 06:39:10|728438.7|726438.7|727932.3|726932.3|728445.2|726934.5|727922.8|726428|17
1632992940000|2021-09-30 09:09:00|727360|726360|727269.7|726269.7|727367|726367|727260.5|726260.5|39
1632983960000|2021-09-30 06:39:20|727908.5|726908.5|728371.1|726371.1|728372.3|726931|727820.2|726304.3|36
1632992950000|2021-09-30 09:09:10|727270.6|726270.6|727169.8|726169.8|727277.8|726277.8|727166|726166|40
1632983970000|2021-09-30 06:39:30|727887.4|726887.4|728372.5|726372.5|728385.6|726889.9|727875.3|726371.8|26
1632992960000|2021-09-30 09:09:20|727175.9|726175.9|727240|726240|727246.3|726246.3|727168.6|726168.6|38
1632983980000|2021-09-30 06:39:40|728371.4|726371.4|727924.2|726924.2|728421.5|726924.2|727892.9|726371.4|26
1632992970000|2021-09-30 09:09:30|727241.2|726241.2|727329.3|726329.3|727336.8|726336.8|727240.9|726240.9|38
1632983990000|2021-09-30 06:39:50|727918.2|726918.2|728411.9|726411.9|728417.4|726918.3|727918.2|726403|19
1632992980000|2021-09-30 09:09:40|727328.9|726328.9|727336.5|726336.5|727362.6|726362.6|727328.2|726328.2|31
1632992990000|2021-09-30 09:09:50|727335.1|726335.1|727345.9|726345.9|727353.3|726353.3|727332.9|726332.9|32
1632984000000|2021-09-30 06:40:00|728409.8|726409.8|728423.5|726423.5|728427.2|726427.2|728401.4|726401.4|22
1632993000000|2021-09-30 09:10:00|727350.1|726350.1|727316.3|726316.3|727350.1|726350.1|727303.3|726303.3|35
1632984010000|2021-09-30 06:40:10|728425|726425|728398.4|726398.4|728449.6|726951.3|727942.1|726374|25
1632993010000|2021-09-30 09:10:10|727315.2|726315.2|727186.6|726186.6|727315.2|726315.2|727186.6|726186.6|36
1632984020000|2021-09-30 06:40:20|728400.3|726400.3|728363.2|726363.2|728400.3|726400.3|728291.1|726291.1|35
1632993020000|2021-09-30 09:10:20|727186|726186|727272.5|726272.5|727272.9|726272.9|727176.3|726176.3|36
1632984030000|2021-09-30 06:40:30|728359.5|726359.5|728359.2|726359.2|728405.8|726405.8|728289.5|726289.5|39
1632993030000|2021-09-30 09:10:30|727273.4|726273.4|727298.2|726298.2|727304.5|726304.5|727270.5|726270.5|39
1632984040000|2021-09-30 06:40:40|728361.5|726361.5|728342.6|726342.6|728363.6|726363.6|728341.1|726341.1|26
1632993040000|2021-09-30 09:10:40|727296|726296|727320.7|726320.7|727320.9|726320.9|727291.8|726291.8|38
1632984050000|2021-09-30 06:40:50|728343.1|726343.1|728357.6|726357.6|728365.8|726365.8|728292.8|726292.8|22
1632993050000|2021-09-30 09:10:50|727318.2|726318.2|727289.5|726289.5|727339.7|726339.7|727289.5|726289.5|38
1632984060000|2021-09-30 06:41:00|728357.1|726357.1|727838.5|726838.5|728362.9|726850.7|727838.5|726318.1|37
1632993060000|2021-09-30 09:11:00|727291.9|726291.9|727223.5|726223.5|727291.9|726291.9|727212|726212|36
1632984070000|2021-09-30 06:41:10|727838.2|726838.2|728302.6|726302.6|728339|726838.5|727784.3|726273.5|31
1632993070000|2021-09-30 09:11:10|727218.1|726218.1|727214.6|726214.6|727224.3|726224.3|727167.7|726167.7|37
1632984080000|2021-09-30 06:41:20|728299.5|726299.5|728312.1|726312.1|728316.2|726801.5|727788.8|726266.7|34
1632993080000|2021-09-30 09:11:20|727215|726215|727276.8|726276.8|727280.6|726280.6|727202.3|726202.3|37
1632984090000|2021-09-30 06:41:30|728312.7|726312.7|728258.2|726258.2|728329|726329|728241.7|726241.7|33
1632993090000|2021-09-30 09:11:30|727280.2|726280.2|727206.1|726206.1|727280.2|726280.2|727193.6|726193.6|34
1632984100000|2021-09-30 06:41:40|728246|726246|727799.7|726799.7|728289.3|726799.7|727775.6|726243.2|35
1632993100000|2021-09-30 09:11:40|727206.5|726206.5|727169|726169|727209|726209|727151.9|726151.9|30
1632984110000|2021-09-30 06:41:50|727796|726796|728280|726280|728299.2|726797|727779.4|726280|21
1632993110000|2021-09-30 09:11:50|727167.8|726167.8|727173.8|726173.8|727183.8|726183.8|727166.4|726166.4|38
1632984120000|2021-09-30 06:42:00|728277.7|726277.7|728238.6|726238.6|728277.7|726277.7|728236.7|726236.7|28
1632993120000|2021-09-30 09:12:00|727174.1|726174.1|727175.1|726175.1|727175.1|726175.1|727152|726152|37
1632984130000|2021-09-30 06:42:10|728241.3|726241.3|727675.1|726675.1|728241.3|726675.1|727675.1|726224|25
1632993130000|2021-09-30 09:12:10|727175.7|726175.7|727059.7|726059.7|727179.6|726179.6|727059.7|726059.7|38
1632984140000|2021-09-30 06:42:20|728177.1|726177.1|728196.6|726196.6|728222.2|726716.8|727714.4|726163.2|34
1632993140000|2021-09-30 09:12:20|727061.3|726061.3|727111.5|726111.5|727111.5|726111.5|727057.3|726057.3|34
1632984150000|2021-09-30 06:42:30|728216.5|726216.5|728157|726157|728216.5|726216.5|728155.9|726155.9|33
1632993150000|2021-09-30 09:12:30|727129.4|726129.4|727076.1|726076.1|727169.9|726169.9|727074|726074|38
1632984160000|2021-09-30 06:42:40|728157.2|726157.2|728166.2|726166.2|728168.7|726168.7|728151.9|726151.9|26
1632993160000|2021-09-30 09:12:40|727063|726063|727087.3|726087.3|727097.9|726097.9|727049.5|726049.5|32
1632984170000|2021-09-30 06:42:50|728170.7|726170.7|728161.4|726161.4|728172.1|726172.1|728159.1|726159.1|31
1632993170000|2021-09-30 09:12:50|727086|726086|727079.4|726079.4|727105.2|726105.2|727078.5|726078.5|30
1632984180000|2021-09-30 06:43:00|728161.1|726161.1|728158.1|726158.1|728171.8|726171.8|728158.1|726158.1|27
1632993180000|2021-09-30 09:13:00|727080|726080|727155.7|726155.7|727156.8|726156.8|727072.9|726072.9|28
1632984190000|2021-09-30 06:43:10|728166.7|726166.7|728097.9|726097.9|728166.7|726166.7|728094.8|726094.8|30
1632993190000|2021-09-30 09:13:10|727150.2|726150.2|727171.1|726171.1|727181.3|726181.3|727150.2|726150.2|25
1632984200000|2021-09-30 06:43:20|728097|726097|728046|726046|728097|726571.3|727571.3|726041.9|30
1632993200000|2021-09-30 09:13:20|727173.5|726173.5|727276.2|726276.2|727283.3|726283.3|727173.5|726173.5|37
1632984210000|2021-09-30 06:43:30|727547.2|726547.2|728037.1|726037.1|728038|726547.2|727522.3|726026.3|33
1632993210000|2021-09-30 09:13:30|727278.8|726278.8|727188.5|726188.5|727278.8|726278.8|727159.5|726159.5|40
1632984220000|2021-09-30 06:43:40|728035.5|726035.5|727908.7|725908.7|728049.9|726528.6|727393.2|725866.1|37
1632993220000|2021-09-30 09:13:40|727192.1|726192.1|727171.5|726171.5|727196.3|726196.3|727157.4|726157.4|36
1632984230000|2021-09-30 06:43:50|727925.5|725925.5|727940|725940|727945.2|725945.2|727915.9|725915.9|30
1632993230000|2021-09-30 09:13:50|727185.6|726185.6|727135.4|726135.4|727187.5|726187.5|727130.4|726130.4|33
1632984240000|2021-09-30 06:44:00|727940.8|725940.8|728085.9|726085.9|728090|726586.5|727552.6|725940.8|30
1632993240000|2021-09-30 09:14:00|727142.1|726142.1|727133.7|726133.7|727145.2|726145.2|727133.7|726133.7|26
1632984250000|2021-09-30 06:44:10|728084.7|726084.7|728188.8|726188.8|728242.5|726685.7|727619.3|726084.7|36
1632993250000|2021-09-30 09:14:10|727134.2|726134.2|727139.2|726139.2|727139.5|726139.5|727131.9|726131.9|22
1632984260000|2021-09-30 06:44:20|728188.9|726188.9|728263.9|726263.9|728268.3|726268.3|728184.3|726184.3|27
1632993260000|2021-09-30 09:14:20|727139.5|726139.5|727148.4|726148.4|727175.8|726175.8|727137.7|726137.7|31
1632984270000|2021-09-30 06:44:30|728260.9|726260.9|728110.3|726110.3|728266.2|726266.2|728110.3|726110.3|22
1632993270000|2021-09-30 09:14:30|727147.6|726147.6|727215.4|726215.4|727218.5|726218.5|727147.6|726147.6|28
1632984280000|2021-09-30 06:44:40|728106.5|726106.5|728072|726072|728118.1|726118.1|728031.9|726031.9|35
1632993280000|2021-09-30 09:14:40|727236.1|726236.1|727256.8|726256.8|727270.8|726270.8|727234.5|726234.5|30
1632984290000|2021-09-30 06:44:50|728072.7|726072.7|728051.8|726051.8|728083.1|726083.1|728051.8|726051.8|33
1632993290000|2021-09-30 09:14:50|727257.1|726257.1|727266|726266|727280.5|726280.5|727238.8|726238.8|32
1632984300000|2021-09-30 06:45:00|728057.8|726057.8|728035.1|726035.1|728063.3|726063.3|728014|726014|38
1632993300000|2021-09-30 09:15:00|727271.1|726271.1|727249|726249|727283.4|726283.4|727219.4|726219.4|37
1632984310000|2021-09-30 06:45:10|728035.2|726035.2|728044.5|726044.5|728051.6|726051.6|728035.2|726035.2|33
1632993310000|2021-09-30 09:15:10|727267.2|726267.2|727247.1|726247.1|727267.2|726267.2|727241.8|726241.8|34
1632984320000|2021-09-30 06:45:20|728054.2|726054.2|728054.5|726054.5|728055.7|726055.7|728041.1|726041.1|30
1632993320000|2021-09-30 09:15:20|727244.1|726244.1|727257.2|726257.2|727259|726259|727239.1|726239.1|32
1632984330000|2021-09-30 06:45:30|728043.9|726043.9|728055.7|726055.7|728059.9|726059.9|728043.9|726043.9|27
1632993330000|2021-09-30 09:15:30|727254|726254|727271|726271|727271.4|726271.4|727234.3|726234.3|34
1632984340000|2021-09-30 06:45:40|728057.5|726057.5|728088.4|726088.4|728094|726094|728054.3|726054.3|33
1632993340000|2021-09-30 09:15:40|727267.9|726267.9|727291.4|726291.4|727308|726308|727252.6|726252.6|31
1632984350000|2021-09-30 06:45:50|728087.7|726087.7|728084.1|726084.1|728093.8|726093.8|728069.6|726069.6|24
1632993350000|2021-09-30 09:15:50|727297.6|726297.6|727266.3|726266.3|727297.6|726297.6|727262.9|726262.9|28
1632984360000|2021-09-30 06:46:00|728084|726084|728084.1|726084.1|728086.8|726086.8|728082.2|726082.2|20
1632993360000|2021-09-30 09:16:00|727273.4|726273.4|727280.4|726280.4|727293.8|726293.8|727266.2|726266.2|29
1632984370000|2021-09-30 06:46:10|728083.8|726083.8|728103.5|726103.5|728108.8|726108.8|728083.8|726083.8|24
1632993370000|2021-09-30 09:16:10|727279.2|726279.2|727303.2|726303.2|727305.5|726305.5|727263.2|726263.2|37
1632984380000|2021-09-30 06:46:20|728101.1|726101.1|727610.6|726610.6|728109.9|726611.2|727609.7|726095.1|22
1632993380000|2021-09-30 09:16:20|727291.8|726291.8|727318.1|726318.1|727365.7|726365.7|727290.9|726290.9|39
1632984390000|2021-09-30 06:46:30|727610.9|726610.9|727604.7|726604.7|727610.9|726610.9|727600.7|726600.7|14
1632993390000|2021-09-30 09:16:30|727319.8|726319.8|727317.7|726317.7|727348.6|726348.6|727315.8|726315.8|23
1632984400000|2021-09-30 06:46:40|727603.3|726603.3|728070.1|726070.1|728094.6|726604.5|727579.1|726069.6|19
1632993400000|2021-09-30 09:16:40|727320.2|726320.2|727340.7|726340.7|727346.4|726346.4|727305.5|726305.5|28
1632984410000|2021-09-30 06:46:50|728077.8|726077.8|727584.7|726584.7|728077.8|726585.5|727579.8|726055.4|24
1632993410000|2021-09-30 09:16:50|727325.1|726325.1|727316.3|726316.3|727344.5|726344.5|727305|726305|30
1632984420000|2021-09-30 06:47:00|728105.2|726105.2|728065.1|726065.1|728105.2|726105.2|728064.9|726064.9|25
1632993420000|2021-09-30 09:17:00|727316.8|726316.8|727293.2|726293.2|727337.6|726337.6|727287.7|726287.7|37
1632984430000|2021-09-30 06:47:10|728052.8|726052.8|728068.9|726068.9|728074.4|726570|727554.2|726046.1|23
1632993430000|2021-09-30 09:17:10|727296.1|726296.1|727283.1|726283.1|727296.1|726296.1|727262.6|726262.6|37
1632984440000|2021-09-30 06:47:20|728050.4|726050.4|728024.3|726024.3|728077.7|726580.8|727514.6|725972.6|39
1632993440000|2021-09-30 09:17:20|727287.9|726287.9|727296.7|726296.7|727296.7|726296.7|727240.1|726240.1|36
1632984450000|2021-09-30 06:47:30|728015.8|726015.8|727459.8|726459.8|728049|726472.7|727458.8|725939.7|33
1632993450000|2021-09-30 09:17:30|727280.3|726280.3|727307.4|726307.4|727328.6|726328.6|727280.3|726280.3|28
1632984460000|2021-09-30 06:47:40|727458.5|726458.5|727960.9|725960.9|727965.9|726458.5|727458.5|725940.8|13
1632993460000|2021-09-30 09:17:40|727326.7|726326.7|727294.9|726294.9|727326.7|726326.7|727291|726291|34
1632984470000|2021-09-30 06:47:50|727954|725954|727472.6|726472.6|727982.7|726489.3|727463.3|725954|28
1632993470000|2021-09-30 09:17:50|727292.1|726292.1|727287.2|726287.2|727292.1|726292.1|727264.1|726264.1|29
1632984480000|2021-09-30 06:48:00|727982.5|725982.5|727492|726492|727982.5|726498|727478.7|725975.2|31
1632993480000|2021-09-30 09:18:00|727285.7|726285.7|727269.4|726269.4|727307.4|726307.4|727269.2|726269.2|28
1632984490000|2021-09-30 06:48:10|727473.5|726473.5|727469|726469|727485|726485|727463.1|726463.1|29
1632993490000|2021-09-30 09:18:10|727261.2|726261.2|727272.8|726272.8|727279.4|726279.4|727261.2|726261.2|33
1632984500000|2021-09-30 06:48:20|727469.6|726469.6|727962|725962|727963.7|726480.4|727466|725962|13
1632993500000|2021-09-30 09:18:20|727267.4|726267.4|727310.1|726310.1|727317.2|726317.2|727266.6|726266.6|34
1632984510000|2021-09-30 06:48:30|727473.5|726473.5|727476|726476|727966.2|726485.6|727466.1|725950.1|30
1632993510000|2021-09-30 09:18:30|727311.9|726311.9|727345.4|726345.4|727362.5|726362.5|727310.6|726310.6|27
1632984520000|2021-09-30 06:48:40|727471.8|726471.8|727455.9|726455.9|727483.5|726483.5|727451.7|726451.7|28
1632993520000|2021-09-30 09:18:40|727345|726345|727349|726349|727350.3|726350.3|727340.7|726340.7|33
1632984530000|2021-09-30 06:48:50|727467.9|726467.9|727939.8|725939.8|727948.1|726467.9|727418.6|725908.2|28
1632993530000|2021-09-30 09:18:50|727341.2|726341.2|727367.8|726367.8|727374.1|726374.1|727341.2|726341.2|22
1632984540000|2021-09-30 06:49:00|727943.6|725943.6|727932.9|725932.9|727949.8|726452.3|727452.3|725907.8|18
1632993540000|2021-09-30 09:19:00|727368.2|726368.2|727369.9|726369.9|727381.8|726381.8|727364.7|726364.7|27
1632984550000|2021-09-30 06:49:10|727936.5|725936.5|727913.7|725913.7|727940.1|726427.6|727426.1|725900.6|15
1632993550000|2021-09-30 09:19:10|727372.4|726372.4|727375.9|726375.9|727376|726376|727367.3|726367.3|25
1632984560000|2021-09-30 06:49:20|727917|725917|727431.3|726431.3|727928.5|726431.3|727431.3|725917|8
1632993560000|2021-09-30 09:19:20|727375|726375|727374.2|726374.2|727375|726375|727364.9|726364.9|22
1632984570000|2021-09-30 06:49:30|727435.9|726435.9|727924.6|725924.6|727924.6|726439.5|727422.3|725906|14
1632993570000|2021-09-30 09:19:30|727377.1|726377.1|727369.8|726369.8|727377.1|726377.1|727367.6|726367.6|21
1632984580000|2021-09-30 06:49:40|727932.9|725932.9|727929.7|725929.7|727933.5|725933.5|727916|725916|10
1632993580000|2021-09-30 09:19:40|727368|726368|727368.7|726368.7|727378.2|726378.2|727368|726368|23
1632984590000|2021-09-30 06:49:50|727928.8|725928.8|727452.9|726452.9|727928.8|726452.9|727430.9|725910.2|15
1632993590000|2021-09-30 09:19:50|727364|726364|727352.7|726352.7|727367.4|726367.4|727352.3|726352.3|31
1632984600000|2021-09-30 06:50:00|727441.5|726441.5|727445.2|726445.2|727956.1|726447.6|727423.7|725921.8|16
1632993600000|2021-09-30 09:20:00|727358.7|726358.7|727369.3|726369.3|727374.7|726374.7|727355.6|726355.6|29
1632984610000|2021-09-30 06:50:10|727441.6|726441.6|727430.6|726430.6|727441.6|726441.6|727426.5|726426.5|19
1632993610000|2021-09-30 09:20:10|727371.5|726371.5|727376|726376|727386.7|726386.7|727367.8|726367.8|29
1632984620000|2021-09-30 06:50:20|727428.7|726428.7|727905.8|725905.8|727917.2|726429.3|727410|725905.8|23
1632993620000|2021-09-30 09:20:20|727377|726377|727375.2|726375.2|727382.6|726382.6|727370.6|726370.6|29
1632984630000|2021-09-30 06:50:30|727917.2|725917.2|727910.7|725910.7|727917.2|725917.2|727889.9|725889.9|23
1632993630000|2021-09-30 09:20:30|727375.3|726375.3|727362.1|726362.1|727378.1|726378.1|727347.8|726347.8|36
1632984640000|2021-09-30 06:50:40|727912.8|725912.8|727902.1|725902.1|727919.7|726417.7|727411.1|725902.1|17
1632993640000|2021-09-30 09:20:40|727357.1|726357.1|727349.7|726349.7|727384.2|726384.2|727335|726335|35
1632984650000|2021-09-30 06:50:50|727872.4|725872.4|727950.9|725950.9|727956.3|726453.2|727369.3|725864.9|30
1632993650000|2021-09-30 09:20:50|727349.5|726349.5|727359|726359|727366.4|726366.4|727340.6|726340.6|25
1632984660000|2021-09-30 06:51:00|727948.6|725948.6|727907.5|725907.5|727955.7|726449.6|727448.5|725901.2|27
1632993660000|2021-09-30 09:21:00|727362.9|726362.9|727362.6|726362.6|727362.9|726362.9|727352.3|726352.3|28
1632984670000|2021-09-30 06:51:10|727900.8|725900.8|727911.5|725911.5|727920.5|726420.6|727413.9|725900.8|26
1632993670000|2021-09-30 09:21:10|727360.4|726360.4|727364.2|726364.2|727380|726380|727340.3|726340.3|32
1632984680000|2021-09-30 06:51:20|727905.7|725905.7|727924.1|725924.1|727936.7|726409.8|727408.2|725905.7|23
1632993680000|2021-09-30 09:21:20|727367.1|726367.1|727355.5|726355.5|727370|726370|727344.8|726344.8|32
1632984690000|2021-09-30 06:51:30|727924.2|725924.2|727946|725946|727955|726453.4|727445.8|725924.2|24
1632993690000|2021-09-30 09:21:30|727358.1|726358.1|727378.4|726378.4|727381.7|726381.7|727356.4|726356.4|34
1632984700000|2021-09-30 06:51:40|727950.7|725950.7|727975.5|725975.5|727976.6|726477.2|727477.2|725937.6|16
1632993700000|2021-09-30 09:21:40|727378.3|726378.3|727375|726375|727378.8|726378.8|727375|726375|22
1632984710000|2021-09-30 06:51:50|727949.2|725949.2|727917.8|725917.8|727989.2|726479.6|727414.1|725911|27
1632993710000|2021-09-30 09:21:50|727374.4|726374.4|727399|726399|727404.4|726404.4|727374.4|726374.4|33
1632984720000|2021-09-30 06:52:00|727914.9|725914.9|727392.1|726392.1|727914.9|726392.5|727381.5|725883.9|25
1632993720000|2021-09-30 09:22:00|727399.5|726399.5|727390.9|726390.9|727400.9|726400.9|727388|726388|34
1632984730000|2021-09-30 06:52:10|727392.5|726392.5|727906|725906|727914.8|726414.2|727391.4|725890.9|31
1632993730000|2021-09-30 09:22:10|727391.2|726391.2|727387.4|726387.4|727392.3|726392.3|727387.4|726387.4|26
1632984740000|2021-09-30 06:52:20|727901.2|725901.2|727900.6|725900.6|727907.9|725907.9|727900.6|725900.6|9
1632993740000|2021-09-30 09:22:20|727383.7|726383.7|727367.7|726367.7|727387.2|726387.2|727365.1|726365.1|25
1632984750000|2021-09-30 06:52:30|727408.7|726408.7|727887.6|725887.6|727922|726412.3|727385.2|725887.6|27
1632993750000|2021-09-30 09:22:30|727374.3|726374.3|727366.2|726366.2|727378.1|726378.1|727366.2|726366.2|27
1632984760000|2021-09-30 06:52:40|727887.2|725887.2|727834.9|725834.9|727894.4|725894.4|727834.5|725834.5|16
1632993760000|2021-09-30 09:22:40|727368.7|726368.7|727372|726372|727379.5|726379.5|727365.9|726365.9|32
1632984770000|2021-09-30 06:52:50|727838.4|725838.4|727850.5|725850.5|727850.5|725850.5|727829.2|725829.2|26
1632993770000|2021-09-30 09:22:50|727370|726370|727377.4|726377.4|727379.8|726379.8|727365.3|726365.3|31
1632984780000|2021-09-30 06:53:00|727846.1|725846.1|727845.4|725845.4|727859.6|725859.6|727844.2|725844.2|12
1632993780000|2021-09-30 09:23:00|727374.2|726374.2|727375.8|726375.8|727390.8|726390.8|727363|726363|30
1632984790000|2021-09-30 06:53:10|727851.9|725851.9|727364.8|726364.8|727866.7|726364.8|727347.1|725848.1|22
1632993790000|2021-09-30 09:23:10|727366|726366|727372.6|726372.6|727391.4|726391.4|727364.9|726364.9|26
1632984800000|2021-09-30 06:53:20|727363.2|726363.2|727377.6|726377.6|727879.2|726384|727358.7|725863.6|17
1632993800000|2021-09-30 09:23:20|727373.6|726373.6|727358.8|726358.8|727373.6|726373.6|727351.7|726351.7|31
1632984810000|2021-09-30 06:53:30|727382.1|726382.1|727879.1|725879.1|727883.6|726382.1|727382.1|725873.7|12
1632984820000|2021-09-30 06:53:40|727879.6|725879.6|727873.5|725873.5|727879.6|726379.3|727361.7|725856.3|22
1632984830000|2021-09-30 06:53:50|727868.4|725868.4|727874.5|725874.5|727877.4|725877.4|727866.2|725866.2|16
1632984840000|2021-09-30 06:54:00|727872|725872|727865.1|725865.1|727881.9|725881.9|727854.7|725854.7|26
1632984850000|2021-09-30 06:54:10|727854.9|725854.9|727876.8|725876.8|727888.5|725888.5|727854.9|725854.9|22
1632984860000|2021-09-30 06:54:20|727878.8|725878.8|727370.6|726370.6|727878.8|726382|727360.3|725858.1|30
1632993810000|2021-09-30 09:23:30|727366.2|726366.2|727368.4|726368.4|727382|726382|727341|726341|30
1632984870000|2021-09-30 06:54:30|727380.7|726380.7|727373.4|726373.4|727380.7|726380.7|727366.8|726366.8|24
1632993820000|2021-09-30 09:23:40|727359.5|726359.5|727366|726366|727368.8|726368.8|727338.3|726338.3|31
1632984880000|2021-09-30 06:54:40|727372.4|726372.4|727892.6|725892.6|727896.9|726374.3|727372.4|725866|26
1632984890000|2021-09-30 06:54:50|727893.9|725893.9|727893.8|725893.8|727896.6|725896.6|727891.4|725891.4|15
1632993830000|2021-09-30 09:23:50|727362.9|726362.9|727344.9|726344.9|727362.9|726362.9|727338.9|726338.9|35
1632984900000|2021-09-30 06:55:00|727892.6|725892.6|727409.5|726409.5|727896.2|726411.6|727400|725892.6|22
1632993840000|2021-09-30 09:24:00|727359.1|726359.1|727358.3|726358.3|727367.6|726367.6|727340.9|726340.9|25
1632984910000|2021-09-30 06:55:10|727410.6|726410.6|727810.8|725810.8|727813.1|726413.9|727317.5|725799.7|25
1632993850000|2021-09-30 09:24:10|727356.3|726356.3|727358.9|726358.9|727380|726380|727356.2|726356.2|30
1632984920000|2021-09-30 06:55:20|727814|725814|727794.6|725794.6|727816.2|726296.7|727293.1|725787.4|32
1632993860000|2021-09-30 09:24:20|727359.8|726359.8|727381.5|726381.5|727388.2|726388.2|727359.8|726359.8|30
1632984930000|2021-09-30 06:55:30|727793|725793|727802.1|725802.1|727815.8|726317|727286.9|725784.5|19
1632984940000|2021-09-30 06:55:40|727803.3|725803.3|727799.2|725799.2|727811.9|725811.9|727782.1|725782.1|27
1632984950000|2021-09-30 06:55:50|727798.6|725798.6|727787.8|725787.8|727801.6|725801.6|727785.6|725785.6|23
1632984960000|2021-09-30 06:56:00|727790.2|725790.2|727308.1|726308.1|727811.7|726308.1|727304.6|725786.2|24
1632984970000|2021-09-30 06:56:10|727307.2|726307.2|727808.9|725808.9|727809|726308|727307.2|725803|8
1632993870000|2021-09-30 09:24:30|727382.6|726382.6|727376.1|726376.1|727384.7|726384.7|727363.9|726363.9|28
1632984980000|2021-09-30 06:56:20|727808.8|725808.8|727340.5|726340.5|727835.2|726341.9|727328|725808.2|24
1632993880000|2021-09-30 09:24:40|727373.4|726373.4|727369.4|726369.4|727376.5|726376.5|727364.9|726364.9|25
1632984990000|2021-09-30 06:56:30|727839.5|725839.5|727337.4|726337.4|727839.5|726340.8|727336.4|725834.7|19
1632993890000|2021-09-30 09:24:50|727369.2|726369.2|727385.8|726385.8|727392.8|726392.8|727369.2|726369.2|20
1632985000000|2021-09-30 06:56:40|727337.2|726337.2|727337.7|726337.7|727341|726341|727336.5|726336.5|11
1632985010000|2021-09-30 06:56:50|727844.6|725844.6|727350.5|726350.5|727845.2|726353.5|727348.3|725843.9|18
1632993900000|2021-09-30 09:25:00|727387.1|726387.1|727380.1|726380.1|727387.3|726387.3|727380.1|726380.1|30
1632985020000|2021-09-30 06:57:00|727351.2|726351.2|727790.5|725790.5|727800.2|726359.1|727347.4|725782.6|24
1632993910000|2021-09-30 09:25:10|727380.4|726380.4|727377.1|726377.1|727384.1|726384.1|727362.7|726362.7|29
1632985030000|2021-09-30 06:57:10|727790.8|725790.8|727820.8|725820.8|727822.7|726319.3|727300|725789.9|29
1632993920000|2021-09-30 09:25:20|727377|726377|727393.4|726393.4|727400.3|726400.3|727377|726377|27
1632985040000|2021-09-30 06:57:20|727821|725821|727317.3|726317.3|727823.1|726322.5|727307.8|725820.5|36
1632993930000|2021-09-30 09:25:30|727393.6|726393.6|727394.5|726394.5|727396.3|726396.3|727391.2|726391.2|23
1632985050000|2021-09-30 06:57:30|727316.2|726316.2|727845.4|725845.4|727846.4|726350|727303.9|725831.5|20
1632993940000|2021-09-30 09:25:40|727395.8|726395.8|727394.5|726394.5|727399.1|726399.1|727390.4|726390.4|30
1632985060000|2021-09-30 06:57:40|727844.8|725844.8|727860.3|725860.3|727867|726340.6|727340.6|725837.5|27
1632993950000|2021-09-30 09:25:50|727394.9|726394.9|727381.8|726381.8|727394.9|726394.9|727377.7|726377.7|34
1632985070000|2021-09-30 06:57:50|727862.7|725862.7|727861.9|725861.9|727864.1|725864.1|727859.4|725859.4|15
1632993960000|2021-09-30 09:26:00|727379.8|726379.8|727387.6|726387.6|727393.1|726393.1|727379.8|726379.8|28
1632985080000|2021-09-30 06:58:00|727854.3|725854.3|727319|726319|727854.3|726326.8|727313.4|725809.4|28
1632993970000|2021-09-30 09:26:10|727386.8|726386.8|727391.8|726391.8|727412.6|726412.6|727386.8|726386.8|28
1632985090000|2021-09-30 06:58:10|727318.6|726318.6|727816.2|725816.2|727828.3|726318.6|727318.6|725816.2|18
1632993980000|2021-09-30 09:26:20|727390.7|726390.7|727386.4|726386.4|727392.8|726392.8|727386.2|726386.2|18
1632985100000|2021-09-30 06:58:20|727814.1|725814.1|727817.2|725817.2|727820.4|725820.4|727814.1|725814.1|10
1632993990000|2021-09-30 09:26:30|727381.1|726381.1|727392.1|726392.1|727394.3|726394.3|727381.1|726381.1|19
1632985110000|2021-09-30 06:58:30|727816.2|725816.2|727752.9|725752.9|727816.2|726316.7|727242.1|725749.2|25
1632994000000|2021-09-30 09:26:40|727388.6|726388.6|727394.8|726394.8|727413.1|726413.1|727388.6|726388.6|24
1632985120000|2021-09-30 06:58:40|727188.4|726188.4|727707.5|725707.5|727718|726188.4|727151.5|725647.3|37
1632994010000|2021-09-30 09:26:50|727396.4|726396.4|727393.9|726393.9|727397.6|726397.6|727389.9|726389.9|21
1632985130000|2021-09-30 06:58:50|727714.1|725714.1|727810.1|725810.1|727810.1|725810.1|727714.1|725714.1|35
1632994020000|2021-09-30 09:27:00|727393.5|726393.5|727395.5|726395.5|727398.1|726398.1|727386.4|726386.4|19
1632985140000|2021-09-30 06:59:00|727811.1|725811.1|727745.5|725745.5|727815.5|725815.5|727737.5|725737.5|24
1632994030000|2021-09-30 09:27:10|727395.4|726395.4|727391|726391|727403.2|726403.2|727391|726391|26
1632985150000|2021-09-30 06:59:10|727748.2|725748.2|727317.6|726317.6|727765.2|726317.6|727261.3|725747.7|18
1632994040000|2021-09-30 09:27:20|727393.7|726393.7|727390.2|726390.2|727398.9|726398.9|727390.2|726390.2|32
1632985160000|2021-09-30 06:59:20|727831.1|725831.1|727802.7|725802.7|727831.1|725831.1|727802.7|725802.7|29
1632994050000|2021-09-30 09:27:30|727390.6|726390.6|727398.6|726398.6|727402.5|726402.5|727389.3|726389.3|28
1632985170000|2021-09-30 06:59:30|727804.6|725804.6|727243.8|726243.8|727807.8|726318|727238.7|725743.1|32
1632994060000|2021-09-30 09:27:40|727393|726393|727417.1|726417.1|727442.3|726442.3|727393|726393|30
1632985180000|2021-09-30 06:59:40|727260.6|726260.6|727232.5|726232.5|727773|726265.2|727232.5|725736.1|27
1632994070000|2021-09-30 09:27:50|727419|726419|727410.9|726410.9|727428.5|726428.5|727410.9|726410.9|33
1632985190000|2021-09-30 06:59:50|727234.5|726234.5|727257.2|726257.2|727743.1|726264.1|727234.5|725725.4|24
1632994080000|2021-09-30 09:28:00|727411.5|726411.5|727409.6|726409.6|727422.7|726422.7|727408|726408|26
1632985200000|2021-09-30 07:00:00|727253.9|726253.9|727235.1|726235.1|727725.6|726253.9|727210.7|725687.7|37
1632994090000|2021-09-30 09:28:10|727403.7|726403.7|727425.2|726425.2|727426.5|726426.5|727403.7|726403.7|27
1632985210000|2021-09-30 07:00:10|727226.2|726226.2|727255.3|726255.3|727762.1|726270.3|727226.2|725762.1|31
1632994100000|2021-09-30 09:28:20|727422|726422|727404.1|726404.1|727422|726422|727403.3|726403.3|33
1632985220000|2021-09-30 07:00:20|727258|726258|727442|726442|727933.8|726447|727253.5|725933.8|38
1632994110000|2021-09-30 09:28:30|727413.7|726413.7|727406.2|726406.2|727413.7|726413.7|727396.4|726396.4|28
1632985230000|2021-09-30 07:00:30|727443.3|726443.3|727445.8|726445.8|727997.4|726471.6|727438.7|725938.3|34
1632994120000|2021-09-30 09:28:40|727406.1|726406.1|727438.9|726438.9|727453.5|726453.5|727404.8|726404.8|27
1632985240000|2021-09-30 07:00:40|727459.6|726459.6|727995.7|725995.7|727995.7|726512.7|727457.5|725970.7|34
1632994130000|2021-09-30 09:28:50|727431.8|726431.8|727396.9|726396.9|727439.3|726439.3|727391.2|726391.2|26
1632985250000|2021-09-30 07:00:50|727996.2|725996.2|727518.7|726518.7|728017.4|726518.7|727516.7|725992.1|28
1632994140000|2021-09-30 09:29:00|727395.3|726395.3|727408.5|726408.5|727420.4|726420.4|727390.7|726390.7|24
1632985260000|2021-09-30 07:01:00|727518.5|726518.5|727683.4|726683.4|728200.5|726694.6|727509.7|726157.7|38
1632994150000|2021-09-30 09:29:10|727404.6|726404.6|727415.9|726415.9|727415.9|726415.9|727397.4|726397.4|24
1632985270000|2021-09-30 07:01:10|727687.7|726687.7|728099.8|726099.8|728146.5|726687.7|727603.1|726077|40
1632994160000|2021-09-30 09:29:20|727415.3|726415.3|727411.3|726411.3|727415.3|726415.3|727395.5|726395.5|27
1632985280000|2021-09-30 07:01:20|728111.9|726111.9|728144|726144|728148|726148|728098.4|726098.4|37
1632994170000|2021-09-30 09:29:30|727410.6|726410.6|727405|726405|727437.9|726437.9|727405|726405|35
1632985290000|2021-09-30 07:01:30|727639.2|726639.2|727640.9|726640.9|727651.4|726651.4|727609.8|726609.8|35
1632994180000|2021-09-30 09:29:40|727401.8|726401.8|727408|726408|727416.4|726416.4|727391.9|726391.9|27
1632985300000|2021-09-30 07:01:40|727640|726640|727750|726750|728251|726756.3|727571.7|726189.1|37
1632994190000|2021-09-30 09:29:50|727407.3|726407.3|727418.4|726418.4|727431.9|726431.9|727407.3|726407.3|31
1632985310000|2021-09-30 07:01:50|727750.1|726750.1|728225.7|726225.7|728237.7|726759.8|727708.8|726193.7|38
1632994200000|2021-09-30 09:30:00|727415.6|726415.6|727408.9|726408.9|727419.3|726419.3|727404.8|726404.8|27
1632985320000|2021-09-30 07:02:00|728222.9|726222.9|727565.5|726565.5|728237.7|726727|727563.3|726066|39
1632994210000|2021-09-30 09:30:10|727409.1|726409.1|727415.3|726415.3|727415.3|726415.3|727396.4|726396.4|29
1632985330000|2021-09-30 07:02:10|727563|726563|727606.4|726606.4|728091.7|726613|727555.3|726060.5|35
1632994220000|2021-09-30 09:30:20|727412.6|726412.6|727424|726424|727434.7|726434.7|727411.7|726411.7|34
1632985340000|2021-09-30 07:02:20|727603.9|726603.9|727621.1|726621.1|727626.8|726626.8|727603.4|726603.4|34
1632994230000|2021-09-30 09:30:30|727429.6|726429.6|727419.4|726419.4|727430.3|726430.3|727417.7|726417.7|28
1632985350000|2021-09-30 07:02:30|727616.8|726616.8|727642.7|726642.7|727666.9|726666.9|727616.8|726616.8|28
1632994240000|2021-09-30 09:30:40|727416.7|726416.7|727406.9|726406.9|727416.7|726416.7|727405.4|726405.4|15
1632985360000|2021-09-30 07:02:40|727641.5|726641.5|727533|726533|727641.5|726641.5|727532.7|726532.7|34
1632994250000|2021-09-30 09:30:50|727405.9|726405.9|727401|726401|727412.4|726412.4|727400.9|726400.9|28
1632985370000|2021-09-30 07:02:50|727528.7|726528.7|727467|726467|727534.2|726534.2|727460.5|726460.5|37
1632994260000|2021-09-30 09:31:00|727392.6|726392.6|727421.5|726421.5|727421.5|726421.5|727388.9|726388.9|21
1632985380000|2021-09-30 07:03:00|727470.2|726470.2|727466.9|726466.9|727494.5|726494.5|727462.6|726462.6|33
1632994270000|2021-09-30 09:31:10|727423.4|726423.4|727416|726416|727432.2|726432.2|727416|726416|22
1632985390000|2021-09-30 07:03:10|727468.2|726468.2|727439.3|726439.3|727469.6|726469.6|727429.5|726429.5|39
1632994280000|2021-09-30 09:31:20|727418.2|726418.2|727444.7|726444.7|727458.2|726458.2|727418.2|726418.2|30
1632985400000|2021-09-30 07:03:20|727439.5|726439.5|727447.5|726447.5|727451.5|726451.5|727435.4|726435.4|26
1632994290000|2021-09-30 09:31:30|727447.5|726447.5|727438.7|726438.7|727456.7|726456.7|727438.7|726438.7|25
1632985410000|2021-09-30 07:03:30|727442.3|726442.3|727483.8|726483.8|727483.8|726483.8|727436.5|726436.5|33
1632994300000|2021-09-30 09:31:40|727439.5|726439.5|727431.5|726431.5|727936.7|726444.8|727428.5|725936.7|29
1632985420000|2021-09-30 07:03:40|727486.1|726486.1|727561.2|726561.2|727564.3|726564.3|727476.9|726476.9|34
1632994310000|2021-09-30 09:31:50|727438.5|726438.5|727431.5|726431.5|727438.5|726438.5|727426.7|726426.7|18
1632985430000|2021-09-30 07:03:50|727551.8|726551.8|727525.7|726525.7|727553.9|726553.9|727496.6|726496.6|38
1632994320000|2021-09-30 09:32:00|727436.4|726436.4|727444.2|726444.2|727453.5|726453.5|727435.1|726435.1|26
1632985440000|2021-09-30 07:04:00|727525.8|726525.8|727456.6|726456.6|727565|726565|727452.4|726452.4|38
1632994330000|2021-09-30 09:32:10|727440.5|726440.5|727437.7|726437.7|727446.8|726446.8|727431|726431|20
1632985450000|2021-09-30 07:04:10|727458.4|726458.4|727414.7|726414.7|727460.1|726460.1|727398.1|726398.1|40
1632994340000|2021-09-30 09:32:20|727439.8|726439.8|727453.3|726453.3|727462.8|726462.8|727435.4|726435.4|17
1632985460000|2021-09-30 07:04:20|727422|726422|727465.6|726465.6|727471.8|726471.8|727410.9|726410.9|34
1632994350000|2021-09-30 09:32:30|727449.1|726449.1|727504.3|726504.3|727530|726530|727449.1|726449.1|33
1632985470000|2021-09-30 07:04:30|727469|726469|727522.1|726522.1|727549.1|726549.1|727461.7|726461.7|33
1632994360000|2021-09-30 09:32:40|727497.3|726497.3|727496.4|726496.4|727517.9|726517.9|727483.8|726483.8|37
1632985480000|2021-09-30 07:04:40|727525.2|726525.2|727462.7|726462.7|727528.7|726528.7|727462.7|726462.7|35
1632994370000|2021-09-30 09:32:50|727488|726488|727496.6|726496.6|727513|726513|727483.3|726483.3|28
1632985490000|2021-09-30 07:04:50|727464|726464|727469.6|726469.6|727479.4|726479.4|727459.5|726459.5|32
1632994380000|2021-09-30 09:33:00|727504.5|726504.5|727511.3|726511.3|727516.2|726516.2|727478.4|726478.4|36
1632985500000|2021-09-30 07:05:00|727471.3|726471.3|727473.5|726473.5|727475.4|726475.4|727451.8|726451.8|29
1632994390000|2021-09-30 09:33:10|727532.4|726532.4|727508|726508|727532.4|726532.4|727491.9|726491.9|29
1632985510000|2021-09-30 07:05:10|727471.4|726471.4|727476.6|726476.6|727478.6|726478.6|727471.4|726471.4|29
1632994400000|2021-09-30 09:33:20|727506|726506|727485.9|726485.9|727518.2|726518.2|727485.9|726485.9|28
1632985520000|2021-09-30 07:05:20|727476.4|726476.4|727473.2|726473.2|727477.5|726477.5|727471.5|726471.5|21
1632994410000|2021-09-30 09:33:30|727492.4|726492.4|727498.1|726498.1|727500.5|726500.5|727485|726485|28
1632985530000|2021-09-30 07:05:30|727472.7|726472.7|727525.1|726525.1|727527.4|726527.4|727471|726471|34
1632994420000|2021-09-30 09:33:40|727491.4|726491.4|727502.5|726502.5|727507.1|726507.1|727486.1|726486.1|25
1632985540000|2021-09-30 07:05:40|727525.9|726525.9|727614.9|726614.9|727614.9|726614.9|727524.2|726524.2|34
1632994430000|2021-09-30 09:33:50|727501.8|726501.8|727501.8|726501.8|727506.4|726506.4|727491.1|726491.1|28
1632985550000|2021-09-30 07:05:50|727627.8|726627.8|727649.1|726649.1|727656.6|726656.6|727617.5|726617.5|34
1632994440000|2021-09-30 09:34:00|727501.2|726501.2|727504.8|726504.8|727516.7|726516.7|727498|726498|29
1632985560000|2021-09-30 07:06:00|727649.5|726649.5|727703.5|726703.5|727706|726706|727647.5|726647.5|39
1632994450000|2021-09-30 09:34:10|727510.6|726510.6|727511.4|726511.4|727538.6|726538.6|727507.2|726507.2|32
1632985570000|2021-09-30 07:06:10|727702.1|726702.1|727640.6|726640.6|727722|726722|727638.9|726638.9|33
1632994460000|2021-09-30 09:34:20|727515|726515|727511.9|726511.9|727542.3|726542.3|727511.4|726511.4|21
1632985580000|2021-09-30 07:06:20|727637.3|726637.3|727714.5|726714.5|727714.7|726714.7|727636.5|726636.5|37
1632994470000|2021-09-30 09:34:30|727511.3|726511.3|727507.3|726507.3|727515|726515|727497|726497|31
1632985590000|2021-09-30 07:06:30|727712.1|726712.1|727736.4|726736.4|727739.2|726739.2|727696.8|726696.8|37
1632994480000|2021-09-30 09:34:40|727507.5|726507.5|727521.1|726521.1|727527.5|726527.5|727501.2|726501.2|21
1632985600000|2021-09-30 07:06:40|727735.1|726735.1|727736.5|726736.5|727753.1|726753.1|727733.5|726733.5|35
1632994490000|2021-09-30 09:34:50|727521.6|726521.6|727513.3|726513.3|727527.2|726527.2|727512.1|726512.1|28
1632985610000|2021-09-30 07:06:50|727735.4|726735.4|727752.5|726752.5|727753.9|726753.9|727735.4|726735.4|36
1632994500000|2021-09-30 09:35:00|727512.8|726512.8|727523.5|726523.5|727535.8|726535.8|727510.1|726510.1|23
1632985620000|2021-09-30 07:07:00|727752.4|726752.4|727751.6|726751.6|727779.7|726779.7|727700.3|726700.3|37
1632994510000|2021-09-30 09:35:10|727520.2|726520.2|727535.9|726535.9|727540.1|726540.1|727520.2|726520.2|27
1632985630000|2021-09-30 07:07:10|727755.9|726755.9|727747.2|726747.2|727758.3|726758.3|727740.6|726740.6|30
1632994520000|2021-09-30 09:35:20|727533.8|726533.8|727527.3|726527.3|727536.8|726536.8|727527.3|726527.3|19
1632985640000|2021-09-30 07:07:20|727749.1|726749.1|727796.3|726796.3|727797.7|726797.7|727739.4|726739.4|35
1632994530000|2021-09-30 09:35:30|727527.5|726527.5|727533.4|726533.4|727533.9|726533.9|727527.5|726527.5|25
1632985650000|2021-09-30 07:07:30|727788.3|726788.3|727799.2|726799.2|727808.3|726808.3|727772.6|726772.6|37
1632994540000|2021-09-30 09:35:40|727530.8|726530.8|727515|726515|727535|726535|727510.6|726510.6|21
1632985660000|2021-09-30 07:07:40|727802.8|726802.8|727835|726835|727836.2|726836.2|727791.7|726791.7|39
1632994550000|2021-09-30 09:35:50|727516.2|726516.2|727515.2|726515.2|727520.3|726520.3|727483.2|726483.2|36
1632985670000|2021-09-30 07:07:50|727830.4|726830.4|727996|726996|728003.5|727003.5|727828.2|726828.2|35
1632994560000|2021-09-30 09:36:00|727513.8|726513.8|727533.5|726533.5|727535.9|726535.9|727498.5|726498.5|31
1632985680000|2021-09-30 07:08:00|727996.4|726996.4|727977.6|726977.6|728002.5|727002.5|727920.1|726920.1|40
1632994570000|2021-09-30 09:36:10|727532.6|726532.6|727541.4|726541.4|727566.1|726566.1|727531|726531|29
1632985690000|2021-09-30 07:08:10|727983.9|726983.9|727985.8|726985.8|727993.2|726993.2|727969.2|726969.2|40
1632994580000|2021-09-30 09:36:20|727543.8|726543.8|727581.1|726581.1|727595.9|726595.9|727529|726529|31
1632985700000|2021-09-30 07:08:20|727984.9|726984.9|727920.9|726920.9|728004.1|727004.1|727920.9|726920.9|33
1632994590000|2021-09-30 09:36:30|727581.9|726581.9|727625.9|726625.9|727648.1|726648.1|727576.5|726576.5|38
1632985710000|2021-09-30 07:08:30|727920|726920|727833.2|726833.2|727921.3|726921.3|727819.5|726819.5|32
1632994600000|2021-09-30 09:36:40|727620.3|726620.3|727642.7|726642.7|727654.8|726654.8|727620.3|726620.3|37
1632985720000|2021-09-30 07:08:40|727832.4|726832.4|727912.5|726912.5|727916|726916|727822.3|726822.3|35
1632994610000|2021-09-30 09:36:50|727601|726601|727659.1|726659.1|727674.3|726674.3|727576.2|726576.2|35
1632985730000|2021-09-30 07:08:50|727911.8|726911.8|727964.7|726964.7|727967|726967|727911.8|726911.8|21
1632994620000|2021-09-30 09:37:00|727658.5|726658.5|727629.9|726629.9|727665.5|726665.5|727626.4|726626.4|31
1632985740000|2021-09-30 07:09:00|727958.3|726958.3|728455.2|726455.2|728457.5|726989.9|727954.4|726455.2|34
1632994630000|2021-09-30 09:37:10|727637.7|726637.7|727631.5|726631.5|727637.7|726637.7|727631.5|726631.5|24
1632985750000|2021-09-30 07:09:10|728455.8|726455.8|727982.6|726982.6|728461|726992.3|727940.9|726455.2|36
1632994640000|2021-09-30 09:37:20|727632.6|726632.6|727640.4|726640.4|727664.5|726664.5|727630.7|726630.7|27
1632985760000|2021-09-30 07:09:20|727979.6|726979.6|728010.5|727010.5|728026.3|727026.3|727979.6|726979.6|34
1632994650000|2021-09-30 09:37:30|727641.1|726641.1|727675.3|726675.3|727684.9|726684.9|727640.4|726640.4|34
1632985770000|2021-09-30 07:09:30|728010|727010|727988.6|726988.6|728017|727017|727983.3|726983.3|30
1632994660000|2021-09-30 09:37:40|727674.6|726674.6|727670.2|726670.2|727678.5|726678.5|727670|726670|35
1632985780000|2021-09-30 07:09:40|727989.6|726989.6|727896.6|726896.6|727989.6|726989.6|727879.2|726879.2|33
1632994670000|2021-09-30 09:37:50|727671.1|726671.1|727648.4|726648.4|727676|726676|727636.5|726636.5|26
1632985790000|2021-09-30 07:09:50|727894.4|726894.4|727890|726890|728392.5|726901.3|727881.1|726380.8|34
1632994680000|2021-09-30 09:38:00|727649.5|726649.5|727615.6|726615.6|727651.6|726651.6|727591.2|726591.2|34
1632985800000|2021-09-30 07:10:00|727903.9|726903.9|727901.5|726901.5|727946.4|726946.4|727865.7|726865.7|38
1632994690000|2021-09-30 09:38:10|727617.3|726617.3|727603.4|726603.4|727617.3|726617.3|727591.2|726591.2|34
1632985810000|2021-09-30 07:10:10|727902|726902|727900.4|726900.4|727917.1|726917.1|727823.5|726823.5|37
1632994700000|2021-09-30 09:38:20|727595.2|726595.2|727579.9|726579.9|727595.2|726595.2|727573|726573|27
1632985820000|2021-09-30 07:10:20|727901.2|726901.2|727914.1|726914.1|727926.3|726926.3|727901.2|726901.2|26
1632994710000|2021-09-30 09:38:30|727584.3|726584.3|727579.8|726579.8|727584.3|726584.3|727571.2|726571.2|28
1632985830000|2021-09-30 07:10:30|727915.2|726915.2|727878.7|726878.7|727932.6|726932.6|727878.7|726878.7|38
1632994720000|2021-09-30 09:38:40|727576.4|726576.4|727532.9|726532.9|727584.7|726584.7|727532.9|726532.9|24
1632985840000|2021-09-30 07:10:40|727891|726891|727935.6|726935.6|727948.8|726948.8|727880|726880|35
1632994730000|2021-09-30 09:38:50|727541.2|726541.2|727493.5|726493.5|727550.3|726550.3|727493.5|726493.5|34
1632985850000|2021-09-30 07:10:50|727933.3|726933.3|727959.4|726959.4|727972.2|726972.2|727933.3|726933.3|29
1632994740000|2021-09-30 09:39:00|727494.8|726494.8|727476.6|726476.6|727513.1|726513.1|727475.6|726475.6|33
1632985860000|2021-09-30 07:11:00|727959.8|726959.8|728313.3|726313.3|728340.5|726976.5|727830|726313.3|37
1632994750000|2021-09-30 09:39:10|727483.3|726483.3|727489.3|726489.3|727489.3|726489.3|727473.7|726473.7|27
1632985870000|2021-09-30 07:11:10|728292.3|726292.3|727771.1|726771.1|728292.3|726792.4|727763.2|726276.4|38
1632994760000|2021-09-30 09:39:20|727490.9|726490.9|727536.3|726536.3|727545.8|726545.8|727486.5|726486.5|33
1632985880000|2021-09-30 07:11:20|727770.3|726770.3|727745.9|726745.9|727778.1|726778.1|727745.9|726745.9|36
1632994770000|2021-09-30 09:39:30|727530.5|726530.5|727571.2|726571.2|727579.7|726579.7|727528|726528|31
1632985890000|2021-09-30 07:11:30|728388.1|726388.1|727857.3|726857.3|728401.5|726905.6|727842.9|726388.1|35
1632994780000|2021-09-30 09:39:40|727570.2|726570.2|727566.9|726566.9|727570.6|726570.6|727565.4|726565.4|27
1632985900000|2021-09-30 07:11:40|727855.1|726855.1|727938.7|726938.7|727946.6|726946.6|727852.6|726852.6|38
1632994790000|2021-09-30 09:39:50|727567|726567|727541.4|726541.4|727576.8|726576.8|727532.2|726532.2|26
1632985910000|2021-09-30 07:11:50|727951.1|726951.1|727916.4|726916.4|727960.4|726960.4|727913.3|726913.3|30
1632985920000|2021-09-30 07:12:00|727903.2|726903.2|727897.8|726897.8|727954.7|726954.7|727896.3|726896.3|34
1632994800000|2021-09-30 09:40:00|727547|726547|727533.5|726533.5|727549|726549|727524.3|726524.3|31
1632985930000|2021-09-30 07:12:10|727903.4|726903.4|727860.4|726860.4|727925.3|726925.3|727860.4|726860.4|40
1632994810000|2021-09-30 09:40:10|727524.2|726524.2|727518.8|726518.8|727527.3|726527.3|727517.4|726517.4|26
1632985940000|2021-09-30 07:12:20|727861.2|726861.2|727823.5|726823.5|727866|726866|727815|726815|39
1632994820000|2021-09-30 09:40:20|727516|726516|727496.6|726496.6|727522.2|726522.2|727496.3|726496.3|19
1632985950000|2021-09-30 07:12:30|727826.9|726826.9|727768|726768|727840.9|726840.9|727768|726768|40
1632994830000|2021-09-30 09:40:30|727512.5|726512.5|727504.6|726504.6|727512.5|726512.5|727498.2|726498.2|35
1632985960000|2021-09-30 07:12:40|727782.4|726782.4|727901|726901|727946.6|726946.6|727778.5|726778.5|39
1632994840000|2021-09-30 09:40:40|727504.1|726504.1|727511.1|726511.1|727518|726518|727501.1|726501.1|27
1632985970000|2021-09-30 07:12:50|727903.8|726903.8|727906.2|726906.2|727919.4|726919.4|727896.6|726896.6|36
1632994850000|2021-09-30 09:40:50|727508.2|726508.2|727510.3|726510.3|727512.8|726512.8|727505.6|726505.6|23
1632985980000|2021-09-30 07:13:00|727900.2|726900.2|727906.6|726906.6|727916|726916|727892.5|726892.5|36
1632994860000|2021-09-30 09:41:00|727509.9|726509.9|727508.4|726508.4|727516.1|726516.1|727508.4|726508.4|21
1632985990000|2021-09-30 07:13:10|727909|726909|727851.3|726851.3|727910.9|726910.9|727847.9|726847.9|33
1632994870000|2021-09-30 09:41:10|727506.3|726506.3|727494.7|726494.7|727511.9|726511.9|727491.4|726491.4|20
1632986000000|2021-09-30 07:13:20|727849.5|726849.5|727843.7|726843.7|727917.2|726917.2|727837.1|726837.1|39
1632994880000|2021-09-30 09:41:20|727495.5|726495.5|727525.3|726525.3|727527.8|726527.8|727492.9|726492.9|31
1632986010000|2021-09-30 07:13:30|727851.5|726851.5|727858.9|726858.9|727884.6|726884.6|727840.1|726840.1|35
1632994890000|2021-09-30 09:41:30|727532.3|726532.3|727537|726537|727543|726543|727517.4|726517.4|31
1632986020000|2021-09-30 07:13:40|727858.1|726858.1|727819|726819|727871|726871|727808.3|726808.3|32
1632994900000|2021-09-30 09:41:40|727539.8|726539.8|727645.9|726645.9|727649.2|726649.2|727535|726535|24
1632986030000|2021-09-30 07:13:50|727817.5|726817.5|727832.9|726832.9|727865.1|726865.1|727816.9|726816.9|30
1632994910000|2021-09-30 09:41:50|727646.2|726646.2|727644|726644|727648.4|726648.4|727631.5|726631.5|40
1632986040000|2021-09-30 07:14:00|727830.1|726830.1|727845.7|726845.7|727861.7|726861.7|727829.8|726829.8|36
1632994920000|2021-09-30 09:42:00|727644.4|726644.4|727692.5|726692.5|727695.6|726695.6|727623.5|726623.5|37
1632986050000|2021-09-30 07:14:10|727849.1|726849.1|727896.6|726896.6|727915.6|726915.6|727834.9|726834.9|39
1632994930000|2021-09-30 09:42:10|727690.7|726690.7|727713.2|726713.2|727728.6|726728.6|727687.1|726687.1|38
1632986060000|2021-09-30 07:14:20|727897.2|726897.2|727808.2|726808.2|728358.5|726897.2|727800.1|726356.6|34
1632994940000|2021-09-30 09:42:20|727714.5|726714.5|727696.7|726696.7|727719.1|726719.1|727688.3|726688.3|34
1632986070000|2021-09-30 07:14:30|727808.9|726808.9|727731.3|726731.3|727827.3|726827.3|727717.9|726717.9|35
1632994950000|2021-09-30 09:42:30|727700.1|726700.1|727646.5|726646.5|727701.7|726701.7|727639.2|726639.2|29
1632986080000|2021-09-30 07:14:40|727728.8|726728.8|727711.6|726711.6|728196.7|726738.1|727691.7|726196.7|37
1632994960000|2021-09-30 09:42:40|727646.7|726646.7|727652.4|726652.4|727670.5|726670.5|727640.7|726640.7|18
1632986090000|2021-09-30 07:14:50|727711|726711|727751.3|726751.3|727751.3|726751.3|727711|726711|37
1632994970000|2021-09-30 09:42:50|727651.9|726651.9|727660.7|726660.7|727660.7|726660.7|727647.5|726647.5|24
1632994980000|2021-09-30 09:43:00|727672.7|726672.7|727721.1|726721.1|727737.8|726737.8|727672.7|726672.7|40
1632986100000|2021-09-30 07:15:00|727753.3|726753.3|727658.2|726658.2|728164.5|726753.3|727631.2|726163.4|39
1632994990000|2021-09-30 09:43:10|727721.7|726721.7|727699.3|726699.3|727742.8|726742.8|727691.2|726691.2|40
1632986110000|2021-09-30 07:15:10|727663.3|726663.3|727611.1|726611.1|728152.5|726716.5|727606.1|726152.5|37
1632986120000|2021-09-30 07:15:20|727625.3|726625.3|727596.4|726596.4|727625.3|726625.3|727566|726566|38
1632986130000|2021-09-30 07:15:30|727592.6|726592.6|727609.4|726609.4|727627.9|726627.9|727587.9|726587.9|39
1632995000000|2021-09-30 09:43:20|727695.6|726695.6|727684.1|726684.1|727697.9|726697.9|727679|726679|31
1632995010000|2021-09-30 09:43:30|727683.4|726683.4|727679.1|726679.1|727683.5|726683.5|727661.7|726661.7|33
1632986140000|2021-09-30 07:15:40|727610.8|726610.8|727564.3|726564.3|727622|726622|727560.9|726560.9|37
1632995020000|2021-09-30 09:43:40|727678.8|726678.8|727669.7|726669.7|727679.9|726679.9|727669.7|726669.7|20
1632995030000|2021-09-30 09:43:50|727669.5|726669.5|727670.3|726670.3|727678.4|726678.4|727668|726668|16
1632986150000|2021-09-30 07:15:50|727565.5|726565.5|727463.5|726463.5|727565.5|726565.5|727454.1|726454.1|32
1632995040000|2021-09-30 09:44:00|727670.5|726670.5|727672.7|726672.7|727678.1|726678.1|727660.3|726660.3|29
1632986160000|2021-09-30 07:16:00|727457.2|726457.2|727470.6|726470.6|727477.5|726477.5|727451.2|726451.2|30
1632995050000|2021-09-30 09:44:10|727677.7|726677.7|727706.9|726706.9|727723.9|726723.9|727668.2|726668.2|40
1632995060000|2021-09-30 09:44:20|727706.6|726706.6|727667.4|726667.4|727712.4|726712.4|727664.1|726664.1|30
1632986170000|2021-09-30 07:16:10|727468.7|726468.7|727397|726397|727468.7|726468.7|727382.2|726382.2|35
1632995070000|2021-09-30 09:44:30|727669|726669|727651.2|726651.2|727675|726675|727644|726644|23
1632986180000|2021-09-30 07:16:20|727393.5|726393.5|727463.3|726463.3|727937|726463.3|727393.5|725916.7|32
1632995080000|2021-09-30 09:44:40|727648|726648|727659|726659|727666.7|726666.7|727644.7|726644.7|26
1632986190000|2021-09-30 07:16:30|727446.3|726446.3|727461.3|726461.3|727471.9|726471.9|727432.2|726432.2|36
1632995090000|2021-09-30 09:44:50|727651|726651|727740.4|726740.4|727740.4|726740.4|727641.3|726641.3|33
1632986200000|2021-09-30 07:16:40|727460.7|726460.7|727469|726469|727473.1|726473.1|727455.3|726455.3|29
1632986210000|2021-09-30 07:16:50|727472.5|726472.5|727479.9|726479.9|727482.1|726482.1|727468.9|726468.9|30
1632995100000|2021-09-30 09:45:00|727733.6|726733.6|727721.6|726721.6|727733.6|726733.6|727709.2|726709.2|37
1632986220000|2021-09-30 07:17:00|727480.3|726480.3|727454|726454|727480.6|726480.6|727440.6|726440.6|36
1632986230000|2021-09-30 07:17:10|727436.9|726436.9|727450.1|726450.1|727456.9|726456.9|727426|726426|38
1632986240000|2021-09-30 07:17:20|727449.2|726449.2|727362.5|726362.5|727471.4|726471.4|727360.1|726360.1|36
1632995110000|2021-09-30 09:45:10|727721.7|726721.7|727766.7|726766.7|727770|726770|727718.8|726718.8|35
1632986250000|2021-09-30 07:17:30|727360|726360|727363.5|726363.5|727377.8|726377.8|727354.6|726354.6|35
1632995120000|2021-09-30 09:45:20|727763.9|726763.9|727772.8|726772.8|727787.9|726787.9|727755.2|726755.2|36
1632986260000|2021-09-30 07:17:40|727358.8|726358.8|727353.6|726353.6|727372.3|726372.3|727346.8|726346.8|32
1632995130000|2021-09-30 09:45:30|727783.5|726783.5|727762.8|726762.8|727783.5|726783.5|727761.4|726761.4|36
1632986270000|2021-09-30 07:17:50|727348.9|726348.9|727392.7|726392.7|727415|726415|727348.9|726348.9|36
1632995140000|2021-09-30 09:45:40|727759.2|726759.2|727761.3|726761.3|727762.4|726762.4|727756.9|726756.9|33
1632986280000|2021-09-30 07:18:00|727397.2|726397.2|727439.8|726439.8|727458|726458|727397.2|726397.2|40
1632995150000|2021-09-30 09:45:50|727760|726760|727732.8|726732.8|727760.8|726760.8|727732.2|726732.2|32
1632986290000|2021-09-30 07:18:10|727435.2|726435.2|727483.9|726483.9|727487.8|726487.8|727434.8|726434.8|39
1632995160000|2021-09-30 09:46:00|727732.5|726732.5|727741.7|726741.7|727741.7|726741.7|727730.6|726730.6|35
1632986300000|2021-09-30 07:18:20|727493.6|726493.6|727485|726485|727498.3|726498.3|727465.6|726465.6|38
1632995170000|2021-09-30 09:46:10|727741.4|726741.4|727740.4|726740.4|727744.3|726744.3|727735|726735|27
1632986310000|2021-09-30 07:18:30|727487.8|726487.8|727473.9|726473.9|727488.7|726488.7|727456.3|726456.3|37
1632995180000|2021-09-30 09:46:20|727740.3|726740.3|727701.8|726701.8|727741.5|726741.5|727688.9|726688.9|31
1632986320000|2021-09-30 07:18:40|727475.2|726475.2|727359.2|726359.2|727476|726476|727347.5|726347.5|35
1632995190000|2021-09-30 09:46:30|727706.7|726706.7|727705.9|726705.9|727713.9|726713.9|727701.9|726701.9|29
1632986330000|2021-09-30 07:18:50|727356.7|726356.7|727356|726356|727374.4|726374.4|727352.7|726352.7|31
1632995200000|2021-09-30 09:46:40|727704.5|726704.5|727703|726703|727708.6|726708.6|727695.3|726695.3|27
1632986340000|2021-09-30 07:19:00|727344.9|726344.9|727227.2|726227.2|727785.2|726351.8|727217.7|725783.8|40
1632995210000|2021-09-30 09:46:50|727707.5|726707.5|727692.1|726692.1|727710.1|726710.1|727692.1|726692.1|33
1632986350000|2021-09-30 07:19:10|727227.9|726227.9|727288.3|726288.3|727288.6|726288.6|727226.2|726226.2|40
1632995220000|2021-09-30 09:47:00|727692.3|726692.3|727699.1|726699.1|727709.8|726709.8|727690.3|726690.3|31
1632986360000|2021-09-30 07:19:20|727289.8|726289.8|727206.2|726206.2|727289.8|726289.8|727204.6|726204.6|30
1632995230000|2021-09-30 09:47:10|727706.9|726706.9|727686.1|726686.1|727737.2|726737.2|727683.7|726683.7|29
1632986370000|2021-09-30 07:19:30|727201.8|726201.8|727325.9|726325.9|727325.9|726325.9|727196|726196|28
1632995240000|2021-09-30 09:47:20|727685.2|726685.2|727690.4|726690.4|727692.6|726692.6|727685.1|726685.1|14
1632986380000|2021-09-30 07:19:40|727331.2|726331.2|727303.2|726303.2|727331.2|726331.2|727294.5|726294.5|31
1632995250000|2021-09-30 09:47:30|727689.8|726689.8|727692|726692|727692|726692|727686.1|726686.1|25
1632986390000|2021-09-30 07:19:50|727302.4|726302.4|727289.5|726289.5|727359.4|726359.4|727273.2|726273.2|35
1632995260000|2021-09-30 09:47:40|727688.5|726688.5|727697|726697|727697|726697|727684.5|726684.5|31
1632995270000|2021-09-30 09:47:50|727691.9|726691.9|727693.7|726693.7|727694.3|726694.3|727682.8|726682.8|22
1632986400000|2021-09-30 07:20:00|727275.2|726275.2|727340|726340|727340|726340|727270.2|726270.2|35
1632995280000|2021-09-30 09:48:00|727693.8|726693.8|727690.4|726690.4|727695.7|726695.7|727689.3|726689.3|19
1632986410000|2021-09-30 07:20:10|727331.2|726331.2|727377.8|726377.8|727377.8|726377.8|727331.2|726331.2|37
1632986420000|2021-09-30 07:20:20|727376.3|726376.3|727346.5|726346.5|727378|726378|727324.3|726324.3|38
1632986430000|2021-09-30 07:20:30|727355.4|726355.4|727302.1|726302.1|727361.7|726361.7|727287.5|726287.5|40
1632995290000|2021-09-30 09:48:10|727692|726692|727595|726595|727692.8|726692.8|727595|726595|27
1632986440000|2021-09-30 07:20:40|727299.4|726299.4|727303.8|726303.8|727305.8|726305.8|727270.4|726270.4|39
1632995300000|2021-09-30 09:48:20|727595.4|726595.4|727583|726583|727602.2|726602.2|727576.9|726576.9|25
1632995310000|2021-09-30 09:48:30|727582.7|726582.7|727580.6|726580.6|727584.9|726584.9|727578.8|726578.8|19
1632986450000|2021-09-30 07:20:50|727307|726307|727298.1|726298.1|727340.2|726340.2|727297.7|726297.7|39
1632995320000|2021-09-30 09:48:40|727581.7|726581.7|727548.1|726548.1|727581.7|726581.7|727545.9|726545.9|29
1632986460000|2021-09-30 07:21:00|727281|726281|727062.3|726062.3|727285.9|726285.9|727060.5|726060.5|39
1632995330000|2021-09-30 09:48:50|727550.7|726550.7|727556.2|726556.2|727562.5|726562.5|727544.8|726544.8|30
1632986470000|2021-09-30 07:21:10|727069.8|726069.8|727044.7|726044.7|727114.6|726114.6|727044.7|726044.7|39
1632995340000|2021-09-30 09:49:00|727557.3|726557.3|727531.7|726531.7|727578.3|726578.3|727531.7|726531.7|31
1632986480000|2021-09-30 07:21:20|727040.4|726040.4|727124.3|726124.3|727124.3|726124.3|727040.4|726040.4|36
1632995350000|2021-09-30 09:49:10|727532.2|726532.2|727510.8|726510.8|727532.2|726532.2|727504.6|726504.6|31
1632986490000|2021-09-30 07:21:30|727133.3|726133.3|727138.7|726138.7|727219.6|726219.6|727130|726130|40
1632995360000|2021-09-30 09:49:20|727511|726511|727499.4|726499.4|727511|726511|727495.2|726495.2|20
1632986500000|2021-09-30 07:21:40|727138.2|726138.2|727182.3|726182.3|727700.3|726209.1|727121|725682.1|39
1632986510000|2021-09-30 07:21:50|727168.2|726168.2|727156.3|726156.3|727168.9|726168.9|727092.7|726092.7|35
1632986520000|2021-09-30 07:22:00|727155.7|726155.7|727136.1|726136.1|727169.7|726169.7|727124.4|726124.4|39
1632986530000|2021-09-30 07:22:10|727132.8|726132.8|727089.1|726089.1|727173.9|726173.9|727078|726078|37
1632986540000|2021-09-30 07:22:20|727095.1|726095.1|727032.7|726032.7|727095.1|726095.1|727012.5|726012.5|34
1632986550000|2021-09-30 07:22:30|727026.2|726026.2|727118.3|726118.3|727143.7|726143.7|727026.2|726026.2|35
1632986560000|2021-09-30 07:22:40|727131.8|726131.8|727116.8|726116.8|727141.7|726141.7|727082.5|726082.5|35
1632995370000|2021-09-30 09:49:30|727497.1|726497.1|727499.6|726499.6|727505.3|726505.3|727490.6|726490.6|22
1632986570000|2021-09-30 07:22:50|727115.8|726115.8|727075.8|726075.8|727583|726170.3|727073.5|725583|33
1632995380000|2021-09-30 09:49:40|727501.2|726501.2|727562.3|726562.3|727566.2|726566.2|727497.5|726497.5|27
1632986580000|2021-09-30 07:23:00|727095|726095|727103.8|726103.8|727103.8|726103.8|727061|726061|34
1632995390000|2021-09-30 09:49:50|727562.5|726562.5|727544.4|726544.4|727575.7|726575.7|727541.7|726541.7|32
1632986590000|2021-09-30 07:23:10|727102.4|726102.4|726967.5|725967.5|727102.4|726102.4|726930.3|725930.3|38
1632986600000|2021-09-30 07:23:20|726960.7|725960.7|726941.8|725941.8|726968|725968|726940.2|725940.2|31
1632995400000|2021-09-30 09:50:00|727580.4|726580.4|727614|726614|727616.4|726616.4|727579.1|726579.1|36
1632986610000|2021-09-30 07:23:30|726933.4|725933.4|726874.6|725874.6|726942|725942|726857.5|725857.5|33
1632995410000|2021-09-30 09:50:10|727618.9|726618.9|727621.9|726621.9|727626.7|726626.7|727595.7|726595.7|37
1632986620000|2021-09-30 07:23:40|726874.2|725874.2|726845.1|725845.1|726881|725881|726834.7|725834.7|36
1632995420000|2021-09-30 09:50:20|727618|726618|727644.9|726644.9|727652.1|726652.1|727607.6|726607.6|34
1632986630000|2021-09-30 07:23:50|726849.6|725849.6|726880.3|725880.3|727343|725880.3|726825.9|725309.4|36
1632995430000|2021-09-30 09:50:30|727645.4|726645.4|727672.3|726672.3|727682.3|726682.3|727645.3|726645.3|27
1632986640000|2021-09-30 07:24:00|726875.7|725875.7|726890.1|725890.1|727398.9|725890.1|726826.9|725331.6|39
1632995440000|2021-09-30 09:50:40|727673.2|726673.2|727683.6|726683.6|727683.6|726683.6|727670|726670|19
1632986650000|2021-09-30 07:24:10|726893.6|725893.6|726916.8|725916.8|726924|725924|726886.8|725886.8|33
1632995450000|2021-09-30 09:50:50|727683.5|726683.5|727741.9|726741.9|727745.8|726745.8|727679|726679|28
1632986660000|2021-09-30 07:24:20|726922.4|725922.4|726880.3|725880.3|726924.2|725924.2|726880.3|725880.3|29
1632995460000|2021-09-30 09:51:00|727738.9|726738.9|727754.9|726754.9|727755.7|726755.7|727738.9|726738.9|26
1632986670000|2021-09-30 07:24:30|726892.4|725892.4|726885.7|725885.7|726892.4|725892.4|726874.6|725874.6|31
1632995470000|2021-09-30 09:51:10|727756.2|726756.2|727821.1|726821.1|727829|726829|727752.8|726752.8|32
1632986680000|2021-09-30 07:24:40|726889.7|725889.7|726888.3|725888.3|726893.7|725893.7|726876|725876|24
1632995480000|2021-09-30 09:51:20|727820.8|726820.8|727822.4|726822.4|727827.4|726827.4|727780.7|726780.7|36
1632995490000|2021-09-30 09:51:30|727820.5|726820.5|727807.2|726807.2|727843.9|726843.9|727804.6|726804.6|35
1632986690000|2021-09-30 07:24:50|726889.5|725889.5|726867.5|725867.5|726920.8|725920.8|726848|725848|34
1632995500000|2021-09-30 09:51:40|727842.9|726842.9|727931.3|726931.3|727931.3|726931.3|727804.4|726804.4|39
1632986700000|2021-09-30 07:25:00|726876.8|725876.8|726884.6|725884.6|726888.7|725888.7|726840.4|725840.4|38
1632995510000|2021-09-30 09:51:50|727927.3|726927.3|727889.3|726889.3|727945.3|726945.3|727867.2|726867.2|33
1632986710000|2021-09-30 07:25:10|726887.7|725887.7|726887.7|725887.7|727343.9|725906.4|726849.1|725343.9|33
1632995520000|2021-09-30 09:52:00|727879.2|726879.2|727956|726956|727956|726956|727878|726878|34
1632986720000|2021-09-30 07:25:20|726895.6|725895.6|726908|725908|726908|725908|726879.9|725879.9|33
1632995530000|2021-09-30 09:52:10|727953.3|726953.3|727986.8|726986.8|727996.6|726996.6|727936.6|726936.6|37
1632986730000|2021-09-30 07:25:30|726921.4|725921.4|726894.2|725894.2|726932.8|725932.8|726894.2|725894.2|36
1632995540000|2021-09-30 09:52:20|727982.4|726982.4|727937.4|726937.4|727995.7|726995.7|727937.4|726937.4|31
1632986740000|2021-09-30 07:25:40|726893.5|725893.5|726891.9|725891.9|726922.4|725922.4|726877.7|725877.7|33
1632995550000|2021-09-30 09:52:30|727946.1|726946.1|727936.1|726936.1|727952.4|726952.4|727931.2|726931.2|35
1632986750000|2021-09-30 07:25:50|726891.1|725891.1|726861|725861|726898.3|725898.3|726809.1|725809.1|38
1632995560000|2021-09-30 09:52:40|727929.7|726929.7|727928.1|726928.1|727932.1|726932.1|727917.4|726917.4|28
1632986760000|2021-09-30 07:26:00|726859.6|725859.6|726828.3|725828.3|727326.9|725866.8|726819.8|725321.9|34
1632995570000|2021-09-30 09:52:50|727926.8|726926.8|727981.3|726981.3|727983.7|726983.7|727926.8|726926.8|24
1632986770000|2021-09-30 07:26:10|726827|725827|726847.9|725847.9|727349.9|725852.2|726826.6|725337|22
1632995580000|2021-09-30 09:53:00|727986.3|726986.3|728039.6|727039.6|728039.6|727039.6|727985.2|726985.2|35
1632986780000|2021-09-30 07:26:20|726848.4|725848.4|726933|725933|726933|725933|726848.4|725848.4|33
1632995590000|2021-09-30 09:53:10|728038.5|727038.5|728023.3|727023.3|728038.5|727038.5|728021.4|727021.4|28
1632986790000|2021-09-30 07:26:30|726935.3|725935.3|727013.7|726013.7|727033.6|726033.6|726926.8|725926.8|35
1632995600000|2021-09-30 09:53:20|728026.4|727026.4|727939.9|726939.9|728028.4|727028.4|727928.3|726928.3|38
1632986800000|2021-09-30 07:26:40|727015.8|726015.8|727239.3|726239.3|727760.7|726242.8|727015.8|725709.1|36
1632995610000|2021-09-30 09:53:30|727945.2|726945.2|727902.1|726902.1|727945.2|726945.2|727896.8|726896.8|36
1632986810000|2021-09-30 07:26:50|727244.3|726244.3|727846.9|725846.9|727859.3|726263.5|727244.3|725746|36
1632995620000|2021-09-30 09:53:40|727901.6|726901.6|727900.8|726900.8|727904.2|726904.2|727897.8|726897.8|27
1632986820000|2021-09-30 07:27:00|727852.1|725852.1|727827.1|725827.1|727865.8|726348.9|727329.7|725827.1|37
1632995630000|2021-09-30 09:53:50|727900.4|726900.4|727880|726880|727903.9|726903.9|727878.5|726878.5|29
1632986830000|2021-09-30 07:27:10|727829.1|725829.1|727816|725816|727829.1|726285.5|727285.5|725771.2|38
1632995640000|2021-09-30 09:54:00|727880.6|726880.6|727837.7|726837.7|727889.5|726889.5|727837.7|726837.7|32
1632986840000|2021-09-30 07:27:20|727808.3|725808.3|727804.3|725804.3|727822.7|725822.7|727775.5|725775.5|32
1632995650000|2021-09-30 09:54:10|727838.2|726838.2|727883.4|726883.4|727884.7|726884.7|727838.2|726838.2|36
1632986850000|2021-09-30 07:27:30|727789.8|725789.8|727536.1|726536.1|728027.7|726544.8|727434.8|725788|37
1632995660000|2021-09-30 09:54:20|727882.2|726882.2|727914.7|726914.7|727940.3|726940.3|727882.2|726882.2|37
1632986860000|2021-09-30 07:27:40|727538.2|726538.2|727529.4|726529.4|727538.2|726538.2|727515.5|726515.5|32
1632995670000|2021-09-30 09:54:30|727912.9|726912.9|727905.7|726905.7|727927.1|726927.1|727905.7|726905.7|40
1632986870000|2021-09-30 07:27:50|727523.1|726523.1|727345.4|726345.4|727935.7|726530|727340.8|725826.7|36
1632995680000|2021-09-30 09:54:40|727901.4|726901.4|727868.4|726868.4|727903.8|726903.8|727865.8|726865.8|39
1632986880000|2021-09-30 07:28:00|727833.4|725833.4|727339.2|726339.2|727847.6|726346|727323.2|725831.3|31
1632986890000|2021-09-30 07:28:10|727341.3|726341.3|727362.9|726362.9|727861|726418.2|727336.2|725852.9|34
1632986900000|2021-09-30 07:28:20|727359.2|726359.2|727507.5|726507.5|727863.9|726507.8|727336.6|725854.9|38
1632995690000|2021-09-30 09:54:50|727872.9|726872.9|727929.5|726929.5|727937.2|726937.2|727866.5|726866.5|35
1632986910000|2021-09-30 07:28:30|727515.6|726515.6|727430.5|726430.5|727984.2|726522.9|727426.3|725919.3|37
1632986920000|2021-09-30 07:28:40|727493.8|726493.8|727265.9|726265.9|727978.3|726523.5|727263.2|725978.3|31
1632995700000|2021-09-30 09:55:00|727931.9|726931.9|727949.1|726949.1|727955.7|726955.7|727931.9|726931.9|33
1632986930000|2021-09-30 07:28:50|727266.4|726266.4|727326.6|726326.6|727837.3|726331.1|727266.4|725809.3|39
1632995710000|2021-09-30 09:55:10|727947.6|726947.6|727952.6|726952.6|727952.6|726952.6|727911.5|726911.5|36
1632986940000|2021-09-30 07:29:00|727340.9|726340.9|727273.4|726273.4|727340.9|726340.9|727266.9|726266.9|37
1632995720000|2021-09-30 09:55:20|727951.6|726951.6|728088.7|727088.7|728093.2|727093.2|727950.1|726950.1|32
1632986950000|2021-09-30 07:29:10|727249.5|726249.5|727335.4|726335.4|727357.8|726357.8|727249.5|726249.5|37
1632995730000|2021-09-30 09:55:30|728089.8|727089.8|728012.3|727012.3|728089.8|727089.8|728004.9|727004.9|40
1632986960000|2021-09-30 07:29:20|727335.7|726335.7|727218.5|726218.5|727835.2|726345.1|727216.8|725828.6|36
1632995740000|2021-09-30 09:55:40|728009.7|727009.7|728030.7|727030.7|728033.9|727033.9|728003.9|727003.9|36
1632986970000|2021-09-30 07:29:30|727219.4|726219.4|727261.1|726261.1|727722.3|726261.1|727219.4|725711.9|28
1632995750000|2021-09-30 09:55:50|728035.2|727035.2|727988.8|726988.8|728043.5|727043.5|727984.4|726984.4|37
1632986980000|2021-09-30 07:29:40|727261.2|726261.2|727249.9|726249.9|727263.7|726263.7|727249.9|726249.9|27
1632995760000|2021-09-30 09:56:00|727988.6|726988.6|728044.6|727044.6|728054.8|727054.8|727984.4|726984.4|35
1632986990000|2021-09-30 07:29:50|727235.1|726235.1|727248.8|726248.8|727273.2|726273.2|727224.7|726224.7|32
1632995770000|2021-09-30 09:56:10|728044|727044|728035.5|727035.5|728047.4|727047.4|728029.8|727029.8|33
1632995780000|2021-09-30 09:56:20|728038.8|727038.8|727991.6|726991.6|728042.3|727042.3|727983.7|726983.7|30
1632987000000|2021-09-30 07:30:00|727235.1|726235.1|727345.1|726345.1|727356|726356|727235.1|726235.1|36
1632995790000|2021-09-30 09:56:30|727988.6|726988.6|727987.7|726987.7|727994.1|726994.1|727977.9|726977.9|28
1632987010000|2021-09-30 07:30:10|727344|726344|727348.5|726348.5|727380.7|726380.7|727337.9|726337.9|39
1632995800000|2021-09-30 09:56:40|727987.5|726987.5|727941.5|726941.5|727987.5|726987.5|727937.5|726937.5|29
1632987020000|2021-09-30 07:30:20|727348.3|726348.3|727379.4|726379.4|727386.4|726386.4|727344.3|726344.3|35
1632995810000|2021-09-30 09:56:50|727940.4|726940.4|727945.7|726945.7|727955.1|726955.1|727932.3|726932.3|31
1632987030000|2021-09-30 07:30:30|727371.7|726371.7|727338|726338|727381.5|726381.5|727330.7|726330.7|33
1632995820000|2021-09-30 09:57:00|727945.9|726945.9|727941.5|726941.5|727950.6|726950.6|727940.4|726940.4|28
1632987040000|2021-09-30 07:30:40|727333.5|726333.5|727365.8|726365.8|727384.1|726384.1|727327.4|726327.4|36
1632995830000|2021-09-30 09:57:10|727949.9|726949.9|727950.3|726950.3|727953.4|726953.4|727938.9|726938.9|25
1632987050000|2021-09-30 07:30:50|727374.7|726374.7|727373|726373|727385.2|726385.2|727365.7|726365.7|30
1632995840000|2021-09-30 09:57:20|727950.6|726950.6|727950.2|726950.2|727953.5|726953.5|727941.6|726941.6|25
1632987060000|2021-09-30 07:31:00|727371.1|726371.1|727393.3|726393.3|727413.3|726413.3|727342.8|726342.8|37
1632995850000|2021-09-30 09:57:30|727941.8|726941.8|727935.2|726935.2|727941.8|726941.8|727928.3|726928.3|24
1632987070000|2021-09-30 07:31:10|727386.7|726386.7|727445.7|726445.7|727452.8|726452.8|727361.7|726361.7|37
1632995860000|2021-09-30 09:57:40|727936.5|726936.5|727937.7|726937.7|727944.5|726944.5|727931.1|726931.1|18
1632987080000|2021-09-30 07:31:20|727449.5|726449.5|727414.9|726414.9|727469.9|726469.9|727414.9|726414.9|40
1632995870000|2021-09-30 09:57:50|727934.9|726934.9|727935.6|726935.6|727942.2|726942.2|727932.7|726932.7|19
1632987090000|2021-09-30 07:31:30|727407.5|726407.5|727428.2|726428.2|727920.6|726459|727403.1|725920.6|38
1632995880000|2021-09-30 09:58:00|727934.4|726934.4|727909.7|726909.7|727934.4|726934.4|727908.7|726908.7|28
1632987100000|2021-09-30 07:31:40|727427.2|726427.2|727440.5|726440.5|727458.9|726458.9|727403.5|726403.5|37
1632995890000|2021-09-30 09:58:10|727901.5|726901.5|727916.4|726916.4|727925.3|726925.3|727890.7|726890.7|27
1632987110000|2021-09-30 07:31:50|727440.3|726440.3|727399.4|726399.4|727448.7|726448.7|727399.4|726399.4|28
1632995900000|2021-09-30 09:58:20|727913.5|726913.5|727919.6|726919.6|727923.2|726923.2|727913.5|726913.5|16
1632987120000|2021-09-30 07:32:00|727397.7|726397.7|727382.3|726382.3|727404.1|726404.1|727363.2|726363.2|30
1632995910000|2021-09-30 09:58:30|727918.5|726918.5|727920.2|726920.2|727927.3|726927.3|727917.4|726917.4|20
1632987130000|2021-09-30 07:32:10|727384.7|726384.7|727449.1|726449.1|727465.8|726465.8|727384.7|726384.7|36
1632995920000|2021-09-30 09:58:40|727920.6|726920.6|727934.7|726934.7|727941.1|726941.1|727918.8|726918.8|28
1632987140000|2021-09-30 07:32:20|727449.8|726449.8|727472|726472|727474|726474|727449.8|726449.8|32
1632995930000|2021-09-30 09:58:50|727934.1|726934.1|727928.1|726928.1|727967|726967|727922.4|726922.4|29
1632987150000|2021-09-30 07:32:30|727461.8|726461.8|727462.8|726462.8|727472.2|726472.2|727443.4|726443.4|35
1632995940000|2021-09-30 09:59:00|727927.4|726927.4|727897.1|726897.1|727927.4|726927.4|727892.2|726892.2|28
1632987160000|2021-09-30 07:32:40|727463.3|726463.3|727396.5|726396.5|727469.3|726469.3|727320|726320|35
1632995950000|2021-09-30 09:59:10|727899.5|726899.5|727864.4|726864.4|727899.5|726899.5|727856|726856|27
1632987170000|2021-09-30 07:32:50|727384.3|726384.3|727359|726359|727410.5|726410.5|727347.1|726347.1|35
1632995960000|2021-09-30 09:59:20|727880.9|726880.9|727850.1|726850.1|727880.9|726880.9|727835|726835|33
1632987180000|2021-09-30 07:33:00|727351.6|726351.6|727319|726319|727351.6|726351.6|727308.7|726308.7|28
1632995970000|2021-09-30 09:59:30|727852.1|726852.1|727829.2|726829.2|727852.1|726852.1|727825.4|726825.4|28
1632987190000|2021-09-30 07:33:10|727320.9|726320.9|727323.5|726323.5|727337.2|726337.2|727320.9|726320.9|23
1632995980000|2021-09-30 09:59:40|727829.7|726829.7|727819.5|726819.5|727845|726845|727816.2|726816.2|36
1632987200000|2021-09-30 07:33:20|727323|726323|727245.7|726245.7|727325.2|726325.2|727240.6|726240.6|29
1632995990000|2021-09-30 09:59:50|727820.5|726820.5|727751.5|726751.5|727820.5|726820.5|727743.9|726743.9|36
1632987210000|2021-09-30 07:33:30|727229.3|726229.3|727116.7|726116.7|727264.3|726264.3|727113|726113|37
1632996000000|2021-09-30 10:00:00|727767.8|726767.8|727840|726840|727850.2|726850.2|727767.8|726767.8|39
1632987220000|2021-09-30 07:33:40|727121.3|726121.3|727092.2|726092.2|727122.1|726122.1|727091.7|726091.7|34
1632996010000|2021-09-30 10:00:10|727839.1|726839.1|727835.1|726835.1|727842.7|726842.7|727804.7|726804.7|38
1632987230000|2021-09-30 07:33:50|727092|726092|727006.2|726006.2|727092|726092|727006.2|726006.2|36
1632996020000|2021-09-30 10:00:20|727832.3|726832.3|727862.4|726862.4|727862.4|726862.4|727812.1|726812.1|33
1632987240000|2021-09-30 07:34:00|726995.6|725995.6|726923.7|725923.7|726995.6|725995.6|726918.6|725918.6|33
1632996030000|2021-09-30 10:00:30|727860.6|726860.6|727875.3|726875.3|727892.6|726892.6|727860.6|726860.6|36
1632987250000|2021-09-30 07:34:10|726925.8|725925.8|726962.8|725962.8|726980.3|725980.3|726920.5|725920.5|28
1632996040000|2021-09-30 10:00:40|727874.8|726874.8|727878.7|726878.7|727878.7|726878.7|727873.4|726873.4|26
1632987260000|2021-09-30 07:34:20|726945.3|725945.3|726869.2|725869.2|726945.3|725945.3|726859.7|725859.7|33
1632996050000|2021-09-30 10:00:50|727879|726879|727892.4|726892.4|727898.9|726898.9|727874.7|726874.7|34
1632987270000|2021-09-30 07:34:30|726859.1|725859.1|727394|725394|727396.2|725913.8|726850.6|725394|32
1632996060000|2021-09-30 10:01:00|727913.8|726913.8|727940|726940|727944.8|726944.8|727913.8|726913.8|34
1632987280000|2021-09-30 07:34:40|727392|725392|726852|725852|727392|725907|726843.4|725392|29
1632996070000|2021-09-30 10:01:10|727939|726939|727937.4|726937.4|727940.5|726940.5|727925.5|726925.5|32
1632987290000|2021-09-30 07:34:50|726838.3|725838.3|726825.9|725825.9|726852.6|725852.6|726824.4|725824.4|23
1632996080000|2021-09-30 10:01:20|727935.8|726935.8|727948.9|726948.9|727952.1|726952.1|727932.7|726932.7|25
1632996090000|2021-09-30 10:01:30|727950.1|726950.1|727939.7|726939.7|727960.8|726960.8|727937|726937|28
1632987300000|2021-09-30 07:35:00|726830|725830|726765.3|725765.3|726835.3|725835.3|726729.1|725729.1|36
1632996100000|2021-09-30 10:01:40|727937.6|726937.6|727933.6|726933.6|727952.2|726952.2|727926.2|726926.2|28
1632987310000|2021-09-30 07:35:10|726764.6|725764.6|726780.3|725780.3|726780.3|725780.3|726741.2|725741.2|29
1632996110000|2021-09-30 10:01:50|727930.4|726930.4|727933|726933|727954.3|726954.3|727930.4|726930.4|35
1632987320000|2021-09-30 07:35:20|726782.2|725782.2|726767.2|725767.2|726785.5|725785.5|726752|725752|33
1632996120000|2021-09-30 10:02:00|727930.4|726930.4|727939.5|726939.5|727943.7|726943.7|727921.8|726921.8|28
1632987330000|2021-09-30 07:35:30|726765.1|725765.1|726766|725766|726770.4|725770.4|726753.7|725753.7|27
1632996130000|2021-09-30 10:02:10|727931.3|726931.3|727907.9|726907.9|727934|726934|727907.9|726907.9|33
1632987340000|2021-09-30 07:35:40|726764.7|725764.7|726735.7|725735.7|726775|725775|726732.2|725732.2|30
1632987350000|2021-09-30 07:35:50|726734.1|725734.1|726707.1|725707.1|726744.8|725744.8|726680.7|725680.7|27
1632987360000|2021-09-30 07:36:00|726698|725698|726652.5|725652.5|726699.7|725699.7|726636.4|725636.4|32
1632987370000|2021-09-30 07:36:10|726653.1|725653.1|726646.4|725646.4|726666.7|725666.7|726641.1|725641.1|32
1632996140000|2021-09-30 10:02:20|727904.6|726904.6|727864.8|726864.8|727911.3|726911.3|727854.4|726854.4|33
1632987380000|2021-09-30 07:36:20|726643.9|725643.9|726630.9|725630.9|726673.4|725673.4|726630.9|725630.9|24
1632996150000|2021-09-30 10:02:30|727864.9|726864.9|727863.4|726863.4|727881.9|726881.9|727853.5|726853.5|32
1632987390000|2021-09-30 07:36:30|726615.1|725615.1|726659.5|725659.5|726668.2|725668.2|726615.1|725615.1|34
1632996160000|2021-09-30 10:02:40|727866.1|726866.1|727878.5|726878.5|727896.5|726896.5|727864.1|726864.1|30
1632987400000|2021-09-30 07:36:40|726661.9|725661.9|726643.7|725643.7|726662.1|725662.1|726628|725628|27
1632996170000|2021-09-30 10:02:50|727892.2|726892.2|727860.9|726860.9|727892.2|726892.2|727844.2|726844.2|23
1632987410000|2021-09-30 07:36:50|726642.9|725642.9|726660.9|725660.9|726664.3|725664.3|726631.6|725631.6|34
1632987420000|2021-09-30 07:37:00|726662.2|725662.2|726727.3|725727.3|726728.8|725728.8|726656.6|725656.6|28
1632987430000|2021-09-30 07:37:10|726723.3|725723.3|726726.2|725726.2|726817.7|725817.7|726716.6|725716.6|30
1632987440000|2021-09-30 07:37:20|726729.8|725729.8|726731.3|725731.3|726767.3|725767.3|726716.5|725716.5|34
1632987450000|2021-09-30 07:37:30|726730.9|725730.9|726725.1|725725.1|726733.8|725733.8|726715.6|725715.6|19
1632987460000|2021-09-30 07:37:40|726726.7|725726.7|726728.3|725728.3|726731.6|725731.6|726703.3|725703.3|30
1632987470000|2021-09-30 07:37:50|726727.3|725727.3|726714.9|725714.9|726731.9|725731.9|726714|725714|24
1632987480000|2021-09-30 07:38:00|726712.9|725712.9|726511.7|725511.7|726712.9|725712.9|726507.6|725507.6|39
1632987490000|2021-09-30 07:38:10|726516.6|725516.6|726568.5|725568.5|726573.6|725573.6|726516.6|725516.6|37
1632987500000|2021-09-30 07:38:20|726568.4|725568.4|726608.9|725608.9|726621.8|725621.8|726538.6|725538.6|37
1632987510000|2021-09-30 07:38:30|726611.8|725611.8|726588.7|725588.7|726613.2|725613.2|726572.4|725572.4|39
1632987520000|2021-09-30 07:38:40|726587.6|725587.6|726593|725593|726617.4|725617.4|726583.2|725583.2|36
1632996180000|2021-09-30 10:03:00|727876.3|726876.3|727888.1|726888.1|727889.2|726889.2|727870.6|726870.6|26
1632987530000|2021-09-30 07:38:50|726593.2|725593.2|726641.9|725641.9|726641.9|725641.9|726592.6|725592.6|30
1632996190000|2021-09-30 10:03:10|727882.8|726882.8|727890.5|726890.5|727894.6|726894.6|727882.8|726882.8|22
1632987540000|2021-09-30 07:39:00|726639.9|725639.9|726630.2|725630.2|726644.7|725644.7|726623.9|725623.9|33
1632996200000|2021-09-30 10:03:20|727890.3|726890.3|727850.2|726850.2|727891.4|726891.4|727850.2|726850.2|34
1632987550000|2021-09-30 07:39:10|726633.2|725633.2|726596.5|725596.5|726633.2|725633.2|726583.8|725583.8|34
1632996210000|2021-09-30 10:03:30|727857.1|726857.1|727882.4|726882.4|727894.8|726894.8|727857.1|726857.1|30
1632987560000|2021-09-30 07:39:20|726595.9|725595.9|726631.2|725631.2|726635.5|725635.5|726595.5|725595.5|27
1632996220000|2021-09-30 10:03:40|727884.6|726884.6|727901.2|726901.2|727901.8|726901.8|727871.8|726871.8|27
1632987570000|2021-09-30 07:39:30|726651.1|725651.1|726651.3|725651.3|726652.2|725652.2|726641.3|725641.3|25
1632996230000|2021-09-30 10:03:50|727897.3|726897.3|727897.4|726897.4|727903.2|726903.2|727889.8|726889.8|28
1632987580000|2021-09-30 07:39:40|726654.8|725654.8|726691.7|725691.7|726693.4|725693.4|726642.7|725642.7|23
1632996240000|2021-09-30 10:04:00|727897.2|726897.2|727891.8|726891.8|727905.4|726905.4|727887.1|726887.1|25
1632987590000|2021-09-30 07:39:50|726684.1|725684.1|726684.2|725684.2|726693.6|725693.6|726669|725669|33
1632996250000|2021-09-30 10:04:10|727888.3|726888.3|727883.9|726883.9|727902.5|726902.5|727883.6|726883.6|22
1632987600000|2021-09-30 07:40:00|726682.3|725682.3|726677.4|725677.4|726687.1|725687.1|726642.9|725642.9|36
1632996260000|2021-09-30 10:04:20|727887.1|726887.1|727886|726886|727890.2|726890.2|727873.6|726873.6|25
1632987610000|2021-09-30 07:40:10|726671|725671|726728.8|725728.8|726728.8|725728.8|726669.1|725669.1|36
1632996270000|2021-09-30 10:04:30|727886.6|726886.6|727917.4|726917.4|727917.4|726917.4|727886.2|726886.2|28
1632987620000|2021-09-30 07:40:20|726729.9|725729.9|726782.7|725782.7|726782.7|725782.7|726729.9|725729.9|35
1632996280000|2021-09-30 10:04:40|727919.1|726919.1|727926.5|726926.5|727942.5|726942.5|727916.8|726916.8|29
1632987630000|2021-09-30 07:40:30|726780.5|725780.5|726774.6|725774.6|726820.7|725820.7|726731|725731|38
1632996290000|2021-09-30 10:04:50|727925.6|726925.6|727920|726920|727936|726936|727919.3|726919.3|29
1632987640000|2021-09-30 07:40:40|726782.2|725782.2|726884.1|725884.1|726889.8|725889.8|726782.2|725782.2|34
1632996300000|2021-09-30 10:05:00|727925|726925|727924.9|726924.9|727928.4|726928.4|727906.8|726906.8|34
1632987650000|2021-09-30 07:40:50|726881.7|725881.7|726856.9|725856.9|726891.4|725891.4|726854.5|725854.5|37
1632996310000|2021-09-30 10:05:10|727920.9|726920.9|727912.5|726912.5|727933.3|726933.3|727912.3|726912.3|37
1632987660000|2021-09-30 07:41:00|726855.5|725855.5|726810.5|725810.5|726857.4|725857.4|726809|725809|37
1632996320000|2021-09-30 10:05:20|727911.1|726911.1|727918.8|726918.8|727918.8|726918.8|727904.1|726904.1|26
1632987670000|2021-09-30 07:41:10|726810.2|725810.2|726836.8|725836.8|726843.5|725843.5|726806.3|725806.3|31
1632996330000|2021-09-30 10:05:30|727909.4|726909.4|727913|726913|727927.8|726927.8|727886.3|726886.3|33
1632987680000|2021-09-30 07:41:20|726836.2|725836.2|726830.6|725830.6|726836.2|725836.2|726830.3|725830.3|24
1632996340000|2021-09-30 10:05:40|727915.2|726915.2|727904.7|726904.7|727917.4|726917.4|727900.8|726900.8|34
1632987690000|2021-09-30 07:41:30|726828.9|725828.9|726833.7|725833.7|726834.2|725834.2|726828.9|725828.9|22
1632996350000|2021-09-30 10:05:50|727912.3|726912.3|727955.7|726955.7|727957|726957|727912.1|726912.1|30
1632987700000|2021-09-30 07:41:40|726835.2|725835.2|726829.2|725829.2|726836.6|725836.6|726812.9|725812.9|22
1632996360000|2021-09-30 10:06:00|727950.3|726950.3|727940.6|726940.6|727953.8|726953.8|727938|726938|32
1632987710000|2021-09-30 07:41:50|726828.4|725828.4|726879.5|725879.5|726881.4|725881.4|726827.7|725827.7|30
1632996370000|2021-09-30 10:06:10|727939.4|726939.4|727956.1|726956.1|727959.4|726959.4|727938.3|726938.3|34
1632987720000|2021-09-30 07:42:00|726878.4|725878.4|726871.6|725871.6|726878.4|725878.4|726850.2|725850.2|22
1632996380000|2021-09-30 10:06:20|727960.3|726960.3|727982.4|726982.4|727983.1|726983.1|727960.3|726960.3|32
1632987730000|2021-09-30 07:42:10|726874.1|725874.1|726879.3|725879.3|726882.3|725882.3|726871.7|725871.7|31
1632996390000|2021-09-30 10:06:30|727973|726973|727969.5|726969.5|727978.3|726978.3|727968.6|726968.6|23
1632987740000|2021-09-30 07:42:20|726881.4|725881.4|726885.3|725885.3|726890.3|725890.3|726878.6|725878.6|21
1632996400000|2021-09-30 10:06:40|727963.2|726963.2|727890.6|726890.6|727967.1|726967.1|727885.6|726885.6|36
1632987750000|2021-09-30 07:42:30|726884.9|725884.9|726867.7|725867.7|726907.1|725907.1|726860.6|725860.6|34
1632996410000|2021-09-30 10:06:50|727869.9|726869.9|727873.8|726873.8|727878.9|726878.9|727867|726867|28
1632987760000|2021-09-30 07:42:40|726867.4|725867.4|726883.6|725883.6|726891.7|725891.7|726867.4|725867.4|34
1632996420000|2021-09-30 10:07:00|727874.2|726874.2|727875.9|726875.9|727876.2|726876.2|727863.5|726863.5|19
1632987770000|2021-09-30 07:42:50|726883.1|725883.1|726871.7|725871.7|726891.2|725891.2|726871.7|725871.7|38
1632996430000|2021-09-30 10:07:10|727874.8|726874.8|727874.4|726874.4|727892.7|726892.7|727872.3|726872.3|32
1632987780000|2021-09-30 07:43:00|726862.1|725862.1|726819.4|725819.4|726862.1|725862.1|726800.4|725800.4|36
1632996440000|2021-09-30 10:07:20|727875.3|726875.3|727879.7|726879.7|727886.5|726886.5|727872.8|726872.8|32
1632987790000|2021-09-30 07:43:10|726820.7|725820.7|726760.6|725760.6|726826.8|725826.8|726760.6|725760.6|35
1632996450000|2021-09-30 10:07:30|727890.7|726890.7|727872.5|726872.5|727890.7|726890.7|727870|726870|29
1632987800000|2021-09-30 07:43:20|726765.6|725765.6|726768.8|725768.8|726769|725769|726733.2|725733.2|37
1632996460000|2021-09-30 10:07:40|727872.6|726872.6|727889.1|726889.1|727892.9|726892.9|727872.6|726872.6|20
1632987810000|2021-09-30 07:43:30|726770.8|725770.8|726730.6|725730.6|726780|725780|726727.6|725727.6|35
1632996470000|2021-09-30 10:07:50|727891.6|726891.6|727889.6|726889.6|727896.5|726896.5|727884.9|726884.9|26
1632987820000|2021-09-30 07:43:40|726734.8|725734.8|726759.4|725759.4|726779.3|725779.3|726731.9|725731.9|24
1632996480000|2021-09-30 10:08:00|727890.9|726890.9|727945|726945|727946.2|726946.2|727876.5|726876.5|27
1632987830000|2021-09-30 07:43:50|726710.6|725710.6|726678.7|725678.7|726710.6|725710.6|726663|725663|33
1632987840000|2021-09-30 07:44:00|726687.4|725687.4|726677.5|725677.5|726687.4|725687.4|726669.6|725669.6|34
1632987850000|2021-09-30 07:44:10|726681.3|725681.3|726664.2|725664.2|726684.7|725684.7|726661.6|725661.6|25
1632987860000|2021-09-30 07:44:20|726664|725664|726687.6|725687.6|726688.9|725688.9|726663.7|725663.7|32
1632987870000|2021-09-30 07:44:30|726688.3|725688.3|726767.5|725767.5|726767.5|725767.5|726676.3|725676.3|31
1632987880000|2021-09-30 07:44:40|726768|725768|726774|725774|726775.1|725775.1|726765.1|725765.1|34
1632987890000|2021-09-30 07:44:50|726776.9|725776.9|726854.8|725854.8|726868.5|725868.5|726776.3|725776.3|40
1632996490000|2021-09-30 10:08:10|727944.8|726944.8|727911.2|726911.2|727950.8|726950.8|727900.8|726900.8|31
1632987900000|2021-09-30 07:45:00|726855.9|725855.9|726828.7|725828.7|726868.5|725868.5|726827.7|725827.7|34
1632996500000|2021-09-30 10:08:20|727904.2|726904.2|727925.6|726925.6|727936.6|726936.6|727904.2|726904.2|25
1632987910000|2021-09-30 07:45:10|726829.2|725829.2|726850|725850|726877.1|725877.1|726811.2|725811.2|34
1632987920000|2021-09-30 07:45:20|726847.6|725847.6|726852.4|725852.4|726857.1|725857.1|726822.5|725822.5|37
1632987930000|2021-09-30 07:45:30|726865.2|725865.2|726787.7|725787.7|726865.2|725865.2|726778.9|725778.9|33
1632996510000|2021-09-30 10:08:30|727932.5|726932.5|727935.8|726935.8|727939.7|726939.7|727930.8|726930.8|23
1632987940000|2021-09-30 07:45:40|726786.5|725786.5|726766.8|725766.8|726797.3|725797.3|726765.5|725765.5|30
1632987950000|2021-09-30 07:45:50|726767.1|725767.1|726704.8|725704.8|726789.6|725789.6|726692|725692|33
1632987960000|2021-09-30 07:46:00|726694.8|725694.8|726684.1|725684.1|726706.5|725706.5|726674.2|725674.2|31
1632987970000|2021-09-30 07:46:10|726675.1|725675.1|726679|725679|726698.7|725698.7|726666.1|725666.1|37
1632987980000|2021-09-30 07:46:20|726678.6|725678.6|726769|725769|726774.8|725774.8|726678.6|725678.6|38
1632987990000|2021-09-30 07:46:30|726773.7|725773.7|726790.5|725790.5|726796.8|725796.8|726761.1|725761.1|33
1632988000000|2021-09-30 07:46:40|726791.5|725791.5|726769.8|725769.8|726808.4|725808.4|726769.8|725769.8|33
1632988010000|2021-09-30 07:46:50|726769.9|725769.9|726785.7|725785.7|726819.2|725819.2|726769.7|725769.7|29
1632988020000|2021-09-30 07:47:00|726789.7|725789.7|726770.8|725770.8|726793.5|725793.5|726770.8|725770.8|36
1632996520000|2021-09-30 10:08:40|727922.1|726922.1|727899.1|726899.1|727928.9|726928.9|727897.1|726897.1|30
1632988030000|2021-09-30 07:47:10|726769.9|725769.9|726791.7|725791.7|726791.7|725791.7|726769.5|725769.5|25
1632996530000|2021-09-30 10:08:50|727908.9|726908.9|727905.3|726905.3|727921.2|726921.2|727896.4|726896.4|31
1632988040000|2021-09-30 07:47:20|726787.1|725787.1|726735|725735|726791.3|725791.3|726735|725735|28
1632996540000|2021-09-30 10:09:00|727916.6|726916.6|727924.3|726924.3|727941.7|726941.7|727895|726895|37
1632988050000|2021-09-30 07:47:30|726735.1|725735.1|726748.4|725748.4|726750.1|725750.1|726734.2|725734.2|30
1632988060000|2021-09-30 07:47:40|726754.5|725754.5|726746.3|725746.3|726757.2|725757.2|726728|725728|29
1632988070000|2021-09-30 07:47:50|726744.2|725744.2|726672.4|725672.4|726750.9|725750.9|726671|725671|33
1632988080000|2021-09-30 07:48:00|726677.7|725677.7|726653.9|725653.9|726677.7|725677.7|726643.1|725643.1|36
1632988090000|2021-09-30 07:48:10|726652|725652|726585.1|725585.1|726652.7|725652.7|726576.7|725576.7|38
1632988100000|2021-09-30 07:48:20|726583.8|725583.8|726636|725636|726648.7|725648.7|726583.8|725583.8|38
1632988110000|2021-09-30 07:48:30|726629.2|725629.2|726595.8|725595.8|726637.7|725637.7|726592.8|725592.8|36
1632988120000|2021-09-30 07:48:40|726594.9|725594.9|726595.2|725595.2|726618.6|725618.6|726590.7|725590.7|36
1632988130000|2021-09-30 07:48:50|726589.6|725589.6|726616.7|725616.7|726616.7|725616.7|726579.2|725579.2|31
1632988140000|2021-09-30 07:49:00|726621.6|725621.6|726569.9|725569.9|726621.6|725621.6|726569.9|725569.9|18
1632996550000|2021-09-30 10:09:10|727933.3|726933.3|727914.8|726914.8|727933.3|726933.3|727907.2|726907.2|30
1632988150000|2021-09-30 07:49:10|726568.3|725568.3|726496.9|725496.9|726570.9|725570.9|726496.9|725496.9|33
1632996560000|2021-09-30 10:09:20|727915.2|726915.2|727913.3|726913.3|727921.9|726921.9|727894.1|726894.1|30
1632988160000|2021-09-30 07:49:20|726498.3|725498.3|726511.3|725511.3|726531.4|725531.4|726498.3|725498.3|28
1632996570000|2021-09-30 10:09:30|727913|726913|727913.6|726913.6|727917.4|726917.4|727909.6|726909.6|24
1632988170000|2021-09-30 07:49:30|726505.9|725505.9|726670.9|725670.9|726670.9|725670.9|726503.7|725503.7|38
1632996580000|2021-09-30 10:09:40|727911|726911|727887.3|726887.3|727912.5|726912.5|727876|726876|27
1632988180000|2021-09-30 07:49:40|726671.8|725671.8|726726.3|725726.3|726733.5|725733.5|726671.6|725671.6|38
1632996590000|2021-09-30 10:09:50|727891.7|726891.7|727888.4|726888.4|727898.2|726898.2|727886.6|726886.6|27
1632988190000|2021-09-30 07:49:50|726726.9|725726.9|726727.5|725727.5|726733|725733|726717.4|725717.4|34
1632996600000|2021-09-30 10:10:00|727892.3|726892.3|727887.5|726887.5|727898.7|726898.7|727864.5|726864.5|34
1632988200000|2021-09-30 07:50:00|726719.1|725719.1|726721.7|725721.7|726728.1|725728.1|726708.7|725708.7|39
1632996610000|2021-09-30 10:10:10|727892.3|726892.3|727891|726891|727895|726895|727887.2|726887.2|21
1632988210000|2021-09-30 07:50:10|726720.9|725720.9|726715.5|725715.5|726720.9|725720.9|726663.7|725663.7|40
1632996620000|2021-09-30 10:10:20|727889.4|726889.4|727903.3|726903.3|727907.9|726907.9|727888.5|726888.5|29
1632988220000|2021-09-30 07:50:20|726716.7|725716.7|726719.4|725719.4|726724.3|725724.3|726715.6|725715.6|38
1632996630000|2021-09-30 10:10:30|727898.8|726898.8|727909.3|726909.3|727913.8|726913.8|727898.8|726898.8|27
1632988230000|2021-09-30 07:50:30|726719.2|725719.2|726726.2|725726.2|726752.9|725752.9|726707.8|725707.8|38
1632996640000|2021-09-30 10:10:40|727910.3|726910.3|727906.8|726906.8|727910.3|726910.3|727898.8|726898.8|28
1632988240000|2021-09-30 07:50:40|726724.3|725724.3|726731.5|725731.5|726742.4|725742.4|726710.7|725710.7|32
1632996650000|2021-09-30 10:10:50|727909.3|726909.3|727897.7|726897.7|727909.3|726909.3|727886.2|726886.2|25
1632988250000|2021-09-30 07:50:50|726730.5|725730.5|726727.5|725727.5|726730.5|725730.5|726722|725722|30
1632996660000|2021-09-30 10:11:00|727896.7|726896.7|727894.5|726894.5|727902.3|726902.3|727890.5|726890.5|20
1632988260000|2021-09-30 07:51:00|726726.2|725726.2|726678.3|725678.3|726728.8|725728.8|726671.4|725671.4|30
1632996670000|2021-09-30 10:11:10|727894|726894|727887.6|726887.6|727894|726894|727880.9|726880.9|15
1632988270000|2021-09-30 07:51:10|726677.7|725677.7|726717.3|725717.3|726717.3|725717.3|726672.9|725672.9|23
1632996680000|2021-09-30 10:11:20|727887.4|726887.4|727884.8|726884.8|727890.4|726890.4|727882.5|726882.5|23
1632988280000|2021-09-30 07:51:20|726717.9|725717.9|726707.2|725707.2|726732.4|725732.4|726707.2|725707.2|24
1632996690000|2021-09-30 10:11:30|727882|726882|727878|726878|727886.8|726886.8|727869.9|726869.9|28
1632988290000|2021-09-30 07:51:30|726717.5|725717.5|726714.9|725714.9|726717.5|725717.5|726709.6|725709.6|33
1632996700000|2021-09-30 10:11:40|727881|726881|727879.3|726879.3|727881|726881|727865.5|726865.5|30
1632988300000|2021-09-30 07:51:40|726714.7|725714.7|726760.3|725760.3|726760.3|725760.3|726711.3|725711.3|23
1632996710000|2021-09-30 10:11:50|727878.3|726878.3|727881.7|726881.7|727882.8|726882.8|727872.3|726872.3|25
1632988310000|2021-09-30 07:51:50|726757.1|725757.1|726759.1|725759.1|726768.2|725768.2|726753|725753|32
1632996720000|2021-09-30 10:12:00|727881.4|726881.4|727872.2|726872.2|727886.7|726886.7|727870.8|726870.8|32
1632988320000|2021-09-30 07:52:00|726757.2|725757.2|726709.3|725709.3|726764|725764|726706.3|725706.3|31
1632996730000|2021-09-30 10:12:10|727874|726874|727876.3|726876.3|727893.9|726893.9|727872.5|726872.5|20
1632988330000|2021-09-30 07:52:10|726709.8|725709.8|726726.8|725726.8|726736.3|725736.3|726698.7|725698.7|27
1632996740000|2021-09-30 10:12:20|727878.4|726878.4|727907.7|726907.7|727907.7|726907.7|727874.3|726874.3|23
1632988340000|2021-09-30 07:52:20|726725.2|725725.2|726737.8|725737.8|726748.2|725748.2|726719|725719|24
1632996750000|2021-09-30 10:12:30|727917.9|726917.9|727901.9|726901.9|727949.1|726949.1|727897.1|726897.1|36
1632988350000|2021-09-30 07:52:30|726734.6|725734.6|726769.4|725769.4|726769.6|725769.6|726727.1|725727.1|25
1632996760000|2021-09-30 10:12:40|727898.2|726898.2|727920.6|726920.6|727920.7|726920.7|727894|726894|31
1632988360000|2021-09-30 07:52:40|726771.4|725771.4|726766.2|725766.2|726772.4|725772.4|726766.2|725766.2|15
1632996770000|2021-09-30 10:12:50|727915.1|726915.1|727936.1|726936.1|727944.5|726944.5|727911.9|726911.9|25
1632988370000|2021-09-30 07:52:50|726769.4|725769.4|726801.6|725801.6|726806.3|725806.3|726764.9|725764.9|26
1632996780000|2021-09-30 10:13:00|727937.9|726937.9|727968.7|726968.7|727998.5|726998.5|727937.9|726937.9|35
1632988380000|2021-09-30 07:53:00|726804.5|725804.5|726820.9|725820.9|726821.1|725821.1|726801.7|725801.7|28
1632996790000|2021-09-30 10:13:10|727968|726968|727976.7|726976.7|727976.7|726976.7|727963.9|726963.9|25
1632988390000|2021-09-30 07:53:10|726815.7|725815.7|726868.5|725868.5|726882.1|725882.1|726804.7|725804.7|24
1632996800000|2021-09-30 10:13:20|727976.4|726976.4|727963.7|726963.7|727979|726979|727956.2|726956.2|29
1632988400000|2021-09-30 07:53:20|726872.5|725872.5|726938.3|725938.3|726942.5|725942.5|726863.3|725863.3|23
1632996810000|2021-09-30 10:13:30|727965.1|726965.1|727987.6|726987.6|728007.2|727007.2|727965|726965|33
1632988410000|2021-09-30 07:53:30|726941.1|725941.1|726931.9|725931.9|726943|725943|726919.9|725919.9|22
1632996820000|2021-09-30 10:13:40|727990.8|726990.8|727975.8|726975.8|727990.8|726990.8|727957|726957|28
1632988420000|2021-09-30 07:53:40|726931.3|725931.3|726964.6|725964.6|726966.6|725966.6|726919.5|725919.5|28
1632996830000|2021-09-30 10:13:50|727975.3|726975.3|727958.1|726958.1|727976.2|726976.2|727956|726956|25
1632988430000|2021-09-30 07:53:50|726972.4|725972.4|726953.5|725953.5|726972.4|725972.4|726947.6|725947.6|28
1632996840000|2021-09-30 10:14:00|727958|726958|727956.3|726956.3|727981.1|726981.1|727950.6|726950.6|32
1632988440000|2021-09-30 07:54:00|726949.7|725949.7|726988.7|725988.7|726999|725999|726935.1|725935.1|29
1632996850000|2021-09-30 10:14:10|727951.4|726951.4|727921.7|726921.7|727968.3|726968.3|727921.7|726921.7|30
1632988450000|2021-09-30 07:54:10|726986.5|725986.5|726966.9|725966.9|726986.5|725986.5|726950|725950|35
1632996860000|2021-09-30 10:14:20|727925.9|726925.9|727924.6|726924.6|727930.6|726930.6|727910.4|726910.4|33
1632988460000|2021-09-30 07:54:20|726968|725968|726969|725969|726969.4|725969.4|726963.9|725963.9|32
1632996870000|2021-09-30 10:14:30|727922.7|726922.7|727929.6|726929.6|727933.6|726933.6|727922.7|726922.7|31
1632988470000|2021-09-30 07:54:30|726966.5|725966.5|726971.3|725971.3|726974.7|725974.7|726966.2|725966.2|31
1632996880000|2021-09-30 10:14:40|727924.8|726924.8|727938.8|726938.8|727945.2|726945.2|727906.5|726906.5|34
1632988480000|2021-09-30 07:54:40|726971|725971|727040.1|726040.1|727044|726044|726971|725971|29
1632996890000|2021-09-30 10:14:50|727943.6|726943.6|727943.8|726943.8|727955.5|726955.5|727939.5|726939.5|24
1632988490000|2021-09-30 07:54:50|727034|726034|726987|725987|727039.3|726039.3|726970.9|725970.9|23
1632996900000|2021-09-30 10:15:00|727943.5|726943.5|727944.7|726944.7|727945.8|726945.8|727935.2|726935.2|28
1632988500000|2021-09-30 07:55:00|726983.3|725983.3|726974.2|725974.2|726988.9|725988.9|726967.9|725967.9|22
1632988510000|2021-09-30 07:55:10|726927.7|725927.7|726914.6|725914.6|726927.7|725927.7|726909.8|725909.8|29
1632996910000|2021-09-30 10:15:10|727940.5|726940.5|727963.2|726963.2|727977.1|726977.1|727938.8|726938.8|31
1632988520000|2021-09-30 07:55:20|726914|725914|726870.7|725870.7|726917.7|725917.7|726868.4|725868.4|29
1632996920000|2021-09-30 10:15:20|727962.9|726962.9|727970.2|726970.2|727975.3|726975.3|727962.9|726962.9|26
1632988530000|2021-09-30 07:55:30|726870|725870|726881|725881|726887.6|725887.6|726860.3|725860.3|36
1632996930000|2021-09-30 10:15:30|727971.6|726971.6|727971.6|726971.6|727972.2|726972.2|727965.5|726965.5|22
1632988540000|2021-09-30 07:55:40|726879.5|725879.5|726895.2|725895.2|726902.3|725902.3|726863.4|725863.4|34
1632996940000|2021-09-30 10:15:40|727969.1|726969.1|727964.6|726964.6|727974.5|726974.5|727963|726963|22
1632988550000|2021-09-30 07:55:50|726904.9|725904.9|726894.1|725894.1|726904.9|725904.9|726893.4|725893.4|15
1632996950000|2021-09-30 10:15:50|727967.3|726967.3|727938.9|726938.9|727968.1|726968.1|727938.9|726938.9|35
1632988560000|2021-09-30 07:56:00|726895.5|725895.5|726906.4|725906.4|726910.2|725910.2|726895.2|725895.2|20
1632996960000|2021-09-30 10:16:00|727939|726939|727935.1|726935.1|727944.1|726944.1|727924|726924|29
1632988570000|2021-09-30 07:56:10|726906.1|725906.1|726901.4|725901.4|726906.6|725906.6|726900.9|725900.9|23
1632996970000|2021-09-30 10:16:10|727933.8|726933.8|727940.6|726940.6|727946.2|726946.2|727927.7|726927.7|23
1632988580000|2021-09-30 07:56:20|726900.7|725900.7|726945.3|725945.3|726954.7|725954.7|726899.7|725899.7|32
1632996980000|2021-09-30 10:16:20|727947.2|726947.2|727939.6|726939.6|727950|726950|727926.6|726926.6|31
1632988590000|2021-09-30 07:56:30|726945.2|725945.2|726943|725943|726949.8|725949.8|726937|725937|33
1632996990000|2021-09-30 10:16:30|727945.3|726945.3|727974.7|726974.7|727974.7|726974.7|727936.3|726936.3|34
1632988600000|2021-09-30 07:56:40|726946.4|725946.4|726965.7|725965.7|726975.8|725975.8|726942|725942|29
1632997000000|2021-09-30 10:16:40|727975.6|726975.6|728016.6|727016.6|728018.6|727018.6|727963.1|726963.1|28
1632988610000|2021-09-30 07:56:50|726966.4|725966.4|726987.1|725987.1|726987.6|725987.6|726959|725959|31
1632997010000|2021-09-30 10:16:50|728005.3|727005.3|728035.9|727035.9|728044.4|727044.4|728005.3|727005.3|32
1632988620000|2021-09-30 07:57:00|726983.4|725983.4|726980.6|725980.6|726983.4|725983.4|726978.2|725978.2|27
1632997020000|2021-09-30 10:17:00|728031.4|727031.4|728083|727083|728105.7|727105.7|728031.4|727031.4|27
1632988630000|2021-09-30 07:57:10|726978.7|725978.7|726984.5|725984.5|727007.9|726007.9|726966.6|725966.6|30
1632997030000|2021-09-30 10:17:10|728084|727084|728087.2|727087.2|728094.8|727094.8|728063.5|727063.5|36
1632988640000|2021-09-30 07:57:20|727022.6|726022.6|727077.5|726077.5|727091.8|726091.8|727014.5|726014.5|39
1632997040000|2021-09-30 10:17:20|728082.2|727082.2|728011.1|727011.1|728085.8|727085.8|728011.1|727011.1|33
1632988650000|2021-09-30 07:57:30|727079.5|726079.5|727080.8|726080.8|727089.3|726089.3|727077|726077|33
1632997050000|2021-09-30 10:17:30|727996|726996|727957.6|726957.6|728009.5|727009.5|727955.8|726955.8|37
1632988660000|2021-09-30 07:57:40|727080.4|726080.4|727081.5|726081.5|727089.7|726089.7|727076.5|726076.5|24
1632997060000|2021-09-30 10:17:40|727956.2|726956.2|727936.1|726936.1|727959.5|726959.5|727936.1|726936.1|40
1632988670000|2021-09-30 07:57:50|727081|726081|727021.8|726021.8|727089.2|726089.2|727019|726019|36
1632997070000|2021-09-30 10:17:50|727939.7|726939.7|727914.7|726914.7|727939.7|726939.7|727894.9|726894.9|38
1632988680000|2021-09-30 07:58:00|727018.3|726018.3|726991.3|725991.3|727025.4|726025.4|726978.6|725978.6|40
1632997080000|2021-09-30 10:18:00|727916.5|726916.5|727917|726917|727922.8|726922.8|727904.2|726904.2|28
1632988690000|2021-09-30 07:58:10|726988|725988|727006.9|726006.9|727019.6|726019.6|726986.2|725986.2|39
1632997090000|2021-09-30 10:18:10|727917.1|726917.1|727932.9|726932.9|727945.6|726945.6|727914.6|726914.6|28
1632988700000|2021-09-30 07:58:20|727006.5|726006.5|726998.5|725998.5|727013|726013|726991.1|725991.1|26
1632997100000|2021-09-30 10:18:20|727932.2|726932.2|727935.8|726935.8|727946.4|726946.4|727929|726929|24
1632988710000|2021-09-30 07:58:30|727002.1|726002.1|726914.9|725914.9|727002.1|726002.1|726913.6|725913.6|27
1632997110000|2021-09-30 10:18:30|727953.6|726953.6|727888|726888|727959.7|726959.7|727885.6|726885.6|34
1632997120000|2021-09-30 10:18:40|727887.2|726887.2|727884.9|726884.9|727894|726894|727884.1|726884.1|22
1632988720000|2021-09-30 07:58:40|726914.4|725914.4|726888.2|725888.2|726920.2|725920.2|726884.2|725884.2|37
1632997130000|2021-09-30 10:18:50|727884.8|726884.8|727930|726930|727960.5|726960.5|727884.8|726884.8|32
1632988730000|2021-09-30 07:58:50|726883.8|725883.8|726921.3|725921.3|726943.5|725943.5|726883.7|725883.7|38
1632997140000|2021-09-30 10:19:00|727934.3|726934.3|727971.7|726971.7|727995.7|726995.7|727934.3|726934.3|39
1632988740000|2021-09-30 07:59:00|726918.1|725918.1|726963.3|725963.3|726963.3|725963.3|726918.1|725918.1|39
1632988750000|2021-09-30 07:59:10|726965|725965|727003.2|726003.2|727009|726009|726962.6|725962.6|39
1632997150000|2021-09-30 10:19:10|727978.3|726978.3|727990.2|726990.2|728003.2|727003.2|727976.7|726976.7|36
1632988760000|2021-09-30 07:59:20|727003.1|726003.1|727006.5|726006.5|727007|726007|726990.9|725990.9|30
1632997160000|2021-09-30 10:19:20|727996.2|726996.2|727996|726996|727997.1|726997.1|727991.9|726991.9|18
1632988770000|2021-09-30 07:59:30|727011.7|726011.7|727026.5|726026.5|727033.5|726033.5|727011.1|726011.1|32
1632988780000|2021-09-30 07:59:40|727026.2|726026.2|726942.9|725942.9|727028|726028|726925.7|725925.7|36
1632988790000|2021-09-30 07:59:50|726941.3|725941.3|726890.3|725890.3|727434.1|725946.5|726889.5|725394.7|34
1632988800000|2021-09-30 08:00:00|726896.2|725896.2|726801.5|725801.5|727355.6|725896.2|726791|725307.7|37
1632997170000|2021-09-30 10:19:30|727996.5|726996.5|727990.9|726990.9|727996.7|726996.7|727973.3|726973.3|22
1632988810000|2021-09-30 08:00:10|726806.3|725806.3|726798.8|725798.8|726806.3|725806.3|726768.7|725768.7|35
1632988820000|2021-09-30 08:00:20|726798.7|725798.7|726776|725776|726798.7|725798.7|726766.3|725766.3|24
1632988830000|2021-09-30 08:00:30|726775.6|725775.6|726764.5|725764.5|726781.7|725781.7|726762.3|725762.3|33
1632997180000|2021-09-30 10:19:40|727987.5|726987.5|727974.2|726974.2|727991.6|726991.6|727972.5|726972.5|29
1632988840000|2021-09-30 08:00:40|726763.4|725763.4|726754|725754|726810|725810|726752|725752|37
1632997190000|2021-09-30 10:19:50|727987.5|726987.5|727964.3|726964.3|727987.5|726987.5|727961.7|726961.7|21
1632988850000|2021-09-30 08:00:50|726747.6|725747.6|726755|725755|726766.9|725766.9|726747.6|725747.6|30
1632988860000|2021-09-30 08:01:00|726752.1|725752.1|726769.4|725769.4|726789.8|725789.8|726749|725749|34
1632997200000|2021-09-30 10:20:00|727972.1|726972.1|728001.3|727001.3|728001.3|727001.3|727965|726965|32
1632988870000|2021-09-30 08:01:10|726770.3|725770.3|726772.7|725772.7|726781.8|725781.8|726757.4|725757.4|28
1632997210000|2021-09-30 10:20:10|727997|726997|728043.6|727043.6|728047.7|727047.7|727997|726997|33
1632988880000|2021-09-30 08:01:20|726772.2|725772.2|726752.4|725752.4|726772.2|725772.2|726749.3|725749.3|30
1632997220000|2021-09-30 10:20:20|728043.9|727043.9|728062.9|727062.9|728087.6|727087.6|728043.9|727043.9|32
1632988890000|2021-09-30 08:01:30|726752.7|725752.7|726753|725753|726760|725760|726752|725752|27
1632997230000|2021-09-30 10:20:30|728060.9|727060.9|728042.2|727042.2|728063.5|727063.5|728035.7|727035.7|27
1632988900000|2021-09-30 08:01:40|726751.5|725751.5|726727|725727|726759.5|725759.5|726721.2|725721.2|24
1632997240000|2021-09-30 10:20:40|728037.5|727037.5|728014.1|727014.1|728047.7|727047.7|728011.4|727011.4|32
1632988910000|2021-09-30 08:01:50|726733.1|725733.1|726727.2|725727.2|726735.7|725735.7|726723|725723|28
1632997250000|2021-09-30 10:20:50|728022|727022|728058|727058|728067.3|727067.3|728011.8|727011.8|31
1632988920000|2021-09-30 08:02:00|726723|725723|726672.8|725672.8|726728|725728|726672.8|725672.8|29
1632988930000|2021-09-30 08:02:10|726679.7|725679.7|726691.4|725691.4|726705.8|725705.8|726678.8|725678.8|36
1632988940000|2021-09-30 08:02:20|726691.6|725691.6|726616.8|725616.8|726694.5|725694.5|726616.8|725616.8|35
1632997260000|2021-09-30 10:21:00|728064.4|727064.4|728081.7|727081.7|728094|727094|728054.4|727054.4|37
1632988950000|2021-09-30 08:02:30|726615.3|725615.3|726519.6|725519.6|726615.3|725615.3|726512.1|725512.1|34
1632997270000|2021-09-30 10:21:10|728082.7|727082.7|728070.4|727070.4|728089.5|727089.5|728066.9|727066.9|33
1632988960000|2021-09-30 08:02:40|726519.4|725519.4|726587.5|725587.5|726598.7|725598.7|726511.2|725511.2|38
1632997280000|2021-09-30 10:21:20|728075.6|727075.6|728105.4|727105.4|728123.2|727123.2|728074.4|727074.4|32
1632988970000|2021-09-30 08:02:50|726586.6|725586.6|726550.6|725550.6|726586.6|725586.6|726535.2|725535.2|32
1632997290000|2021-09-30 10:21:30|728114.3|727114.3|728107.3|727107.3|728127.5|727127.5|728105.1|727105.1|33
1632988980000|2021-09-30 08:03:00|726537.5|725537.5|726516.7|725516.7|726567.9|725567.9|726511|725511|33
1632997300000|2021-09-30 10:21:40|728110.4|727110.4|728201.3|727201.3|728229|727229|728103.3|727103.3|36
1632988990000|2021-09-30 08:03:10|726520.4|725520.4|726516.9|725516.9|726539.2|725539.2|726501.3|725501.3|39
1632997310000|2021-09-30 10:21:50|728196.3|727196.3|728171.2|727171.2|728237.2|727237.2|728171.2|727171.2|38
1632989000000|2021-09-30 08:03:20|726517.2|725517.2|726536.7|725536.7|726539|725539|726509.2|725509.2|37
1632997320000|2021-09-30 10:22:00|728171.4|727171.4|728212.6|727212.6|728213.2|727213.2|728171.4|727171.4|37
1632989010000|2021-09-30 08:03:30|726531.8|725531.8|726539.3|725539.3|726539.3|725539.3|726525|725525|31
1632989020000|2021-09-30 08:03:40|726533.4|725533.4|726548.5|725548.5|726548.7|725548.7|726518.6|725518.6|32
1632989030000|2021-09-30 08:03:50|726550.6|725550.6|726516.8|725516.8|726550.6|725550.6|726510|725510|28
1632989040000|2021-09-30 08:04:00|726511.2|725511.2|726520.7|725520.7|726520.7|725520.7|726507|725507|29
1632989050000|2021-09-30 08:04:10|726514.5|725514.5|726540.8|725540.8|726540.8|725540.8|726508|725508|32
1632997330000|2021-09-30 10:22:10|728212.7|727212.7|728214.7|727214.7|728238.9|727238.9|728198.3|727198.3|34
1632989060000|2021-09-30 08:04:20|726551.6|725551.6|726601|725601|726603.7|725603.7|726551.6|725551.6|38
1632997340000|2021-09-30 10:22:20|728216.9|727216.9|728312.7|727312.7|728335.1|727335.1|728216.9|727216.9|39
1632989070000|2021-09-30 08:04:30|726587.3|725587.3|726565.5|725565.5|726601.3|725601.3|726561.4|725561.4|33
1632997350000|2021-09-30 10:22:30|728324.5|727324.5|728294.8|727294.8|728324.5|727324.5|728294.8|727294.8|36
1632989080000|2021-09-30 08:04:40|726558.6|725558.6|726554.7|725554.7|726563.3|725563.3|726549.1|725549.1|28
1632997360000|2021-09-30 10:22:40|728294.1|727294.1|728286|727286|728294.1|727294.1|728279.3|727279.3|30
1632989090000|2021-09-30 08:04:50|726554|725554|726574|725574|726577.5|725577.5|726554|725554|33
1632989100000|2021-09-30 08:05:00|726572|725572|726514.4|725514.4|726574.5|725574.5|726503.7|725503.7|33
1632997370000|2021-09-30 10:22:50|728285.9|727285.9|728211.4|727211.4|728288.8|727288.8|728211.3|727211.3|35
1632989110000|2021-09-30 08:05:10|726515.1|725515.1|726514.1|725514.1|726524.7|725524.7|726508.6|725508.6|24
1632997380000|2021-09-30 10:23:00|728213.8|727213.8|728191.2|727191.2|728224.8|727224.8|728185.2|727185.2|36
1632989120000|2021-09-30 08:05:20|726512.9|725512.9|726519.3|725519.3|726520.6|725520.6|726512.9|725512.9|15
1632989130000|2021-09-30 08:05:30|726518.7|725518.7|726503.9|725503.9|726520|725520|726503.3|725503.3|31
1632989140000|2021-09-30 08:05:40|726503.1|725503.1|726510.4|725510.4|726512.8|725512.8|726487|725487|31
1632989150000|2021-09-30 08:05:50|726512.2|725512.2|726507.5|725507.5|726516.7|725516.7|726502.5|725502.5|23
1632989160000|2021-09-30 08:06:00|726504.4|725504.4|726507|725507|726507.9|725507.9|726494|725494|33
1632989170000|2021-09-30 08:06:10|726505.2|725505.2|726519.8|725519.8|726525.4|725525.4|726495.7|725495.7|34
1632989180000|2021-09-30 08:06:20|726527.3|725527.3|726581.6|725581.6|726670.1|725670.1|726525.5|725525.5|38
1632989190000|2021-09-30 08:06:30|726579.1|725579.1|726601.8|725601.8|726609.8|725609.8|726556.8|725556.8|38
1632989200000|2021-09-30 08:06:40|726608.8|725608.8|726607.1|725607.1|726619.2|725619.2|726602.2|725602.2|28
1632989210000|2021-09-30 08:06:50|726599.7|725599.7|726623.9|725623.9|726623.9|725623.9|726594.1|725594.1|19
1632989220000|2021-09-30 08:07:00|726617.7|725617.7|726568.9|725568.9|726621|725621|726560.4|725560.4|31
1632989230000|2021-09-30 08:07:10|726569.2|725569.2|726545.9|725545.9|726569.2|725569.2|726541.1|725541.1|27
1632989240000|2021-09-30 08:07:20|726555.8|725555.8|726445.9|725445.9|726556.8|725556.8|726445.9|725445.9|25
1632989250000|2021-09-30 08:07:30|726452.5|725452.5|726482.5|725482.5|726493.1|725493.1|726452.5|725452.5|27
1632989260000|2021-09-30 08:07:40|726479.7|725479.7|726473.7|725473.7|726548.1|725548.1|726451.6|725451.6|35
1632989270000|2021-09-30 08:07:50|726471.8|725471.8|726511.4|725511.4|726511.4|725511.4|726470.9|725470.9|32
1632989280000|2021-09-30 08:08:00|726507.3|725507.3|726376.2|725376.2|726507.8|725507.8|726362.5|725362.5|35
1632989290000|2021-09-30 08:08:10|726361.4|725361.4|726439.5|725439.5|726449.6|725449.6|726361.3|725361.3|32
1632989300000|2021-09-30 08:08:20|726443.1|725443.1|726454|725454|726460.1|725460.1|726418.5|725418.5|28
1632989310000|2021-09-30 08:08:30|726439.8|725439.8|726447.1|725447.1|726471.7|725471.7|726439.3|725439.3|27
1632989320000|2021-09-30 08:08:40|726449.8|725449.8|726559.3|725559.3|726560|725560|726442.5|725442.5|25
1632989330000|2021-09-30 08:08:50|726561.3|725561.3|726587|725587|726603.8|725603.8|726543.4|725543.4|38
1632989340000|2021-09-30 08:09:00|726590.8|725590.8|726625.1|725625.1|726634.9|725634.9|726579.6|725579.6|34
1632989350000|2021-09-30 08:09:10|726622.2|725622.2|726635.3|725635.3|726640.8|725640.8|726619.9|725619.9|27
1632989360000|2021-09-30 08:09:20|726636.9|725636.9|726626.3|725626.3|726644.2|725644.2|726623.8|725623.8|27
1632989370000|2021-09-30 08:09:30|726618.7|725618.7|726637.9|725637.9|726640.7|725640.7|726617.8|725617.8|25
1632989380000|2021-09-30 08:09:40|726638.1|725638.1|726619|725619|726638.1|725638.1|726616.1|725616.1|31
1632989390000|2021-09-30 08:09:50|726620|725620|726619.1|725619.1|726624.6|725624.6|726615.1|725615.1|26
1632989400000|2021-09-30 08:10:00|726609.3|725609.3|726621.9|725621.9|726624|725624|726606.2|725606.2|26
1632989410000|2021-09-30 08:10:10|726622.3|725622.3|726633.8|725633.8|726642.9|725642.9|726620.7|725620.7|27
1632997390000|2021-09-30 10:23:10|728192.4|727192.4|728234.9|727234.9|728240.1|727240.1|728191.6|727191.6|34
1632989420000|2021-09-30 08:10:20|726634|725634|726643.5|725643.5|726644|725644|726621.3|725621.3|26
1632989430000|2021-09-30 08:10:30|726644.4|725644.4|726646.1|725646.1|726646.5|725646.5|726640|725640|13
1632989440000|2021-09-30 08:10:40|726646.6|725646.6|726656.4|725656.4|726656.4|725656.4|726636.7|725636.7|12
1632989450000|2021-09-30 08:10:50|726655.1|725655.1|726658.7|725658.7|726660.9|725660.9|726647.2|725647.2|35
1632989460000|2021-09-30 08:11:00|726658.6|725658.6|726606.6|725606.6|726658.6|725658.6|726606.6|725606.6|33
1632989470000|2021-09-30 08:11:10|726613.5|725613.5|726556.3|725556.3|726617.7|725617.7|726555.4|725555.4|31
1632997400000|2021-09-30 10:23:20|728234.1|727234.1|728205|727205|728240.9|727240.9|728202.4|727202.4|33
1632989480000|2021-09-30 08:11:20|726558.7|725558.7|726594.7|725594.7|726601.3|725601.3|726550.2|725550.2|32
1632997410000|2021-09-30 10:23:30|728197.2|727197.2|728213.4|727213.4|728217.6|727217.6|728195.8|727195.8|33
1632989490000|2021-09-30 08:11:30|726593.1|725593.1|726608.8|725608.8|726615.6|725615.6|726591.3|725591.3|29
1632997420000|2021-09-30 10:23:40|728213.3|727213.3|728188.5|727188.5|728221.2|727221.2|728179.8|727179.8|36
1632989500000|2021-09-30 08:11:40|726613|725613|726618.7|725618.7|726627.7|725627.7|726609.8|725609.8|33
1632997430000|2021-09-30 10:23:50|728178.8|727178.8|728172.9|727172.9|728203.6|727203.6|728171.5|727171.5|40
1632989510000|2021-09-30 08:11:50|726619.1|725619.1|726616|725616|726619.1|725619.1|726615.9|725615.9|18
1632989520000|2021-09-30 08:12:00|726616.9|725616.9|726611.4|725611.4|726620.5|725620.5|726611.1|725611.1|20
1632989530000|2021-09-30 08:12:10|726608.3|725608.3|726625.2|725625.2|726634.2|725634.2|726608.3|725608.3|22
1632997440000|2021-09-30 10:24:00|728174.2|727174.2|728164.2|727164.2|728184.1|727184.1|728156|727156|29
1632989540000|2021-09-30 08:12:20|726625.8|725625.8|726621.7|725621.7|726633.1|725633.1|726616.8|725616.8|27
1632989550000|2021-09-30 08:12:30|726622.1|725622.1|726650.4|725650.4|726652.5|725652.5|726620.4|725620.4|24
1632997450000|2021-09-30 10:24:10|728148.6|727148.6|728194.8|727194.8|728201.7|727201.7|728148.6|727148.6|34
1632989560000|2021-09-30 08:12:40|726650.6|725650.6|726646.4|725646.4|726654.9|725654.9|726645.8|725645.8|26
1632997460000|2021-09-30 10:24:20|728173.8|727173.8|728177.7|727177.7|728181.2|727181.2|728168.7|727168.7|33
1632989570000|2021-09-30 08:12:50|726647.9|725647.9|726653.3|725653.3|726656.9|725656.9|726646.5|725646.5|24
1632997470000|2021-09-30 10:24:30|728178.7|727178.7|728292.6|727292.6|728295.9|727295.9|728174.3|727174.3|33
1632989580000|2021-09-30 08:13:00|726651.4|725651.4|726640.8|725640.8|726657.1|725657.1|726640.8|725640.8|32
1632997480000|2021-09-30 10:24:40|728289.2|727289.2|728367.3|727367.3|728433.5|727433.5|728288.9|727288.9|32
1632989590000|2021-09-30 08:13:10|726642.4|725642.4|726646.6|725646.6|726646.6|725646.6|726641.8|725641.8|14
1632997490000|2021-09-30 10:24:50|728366.5|727366.5|728408.8|727408.8|728429.1|727429.1|728366.5|727366.5|40
1632989600000|2021-09-30 08:13:20|726645.6|725645.6|726658.3|725658.3|726658.3|725658.3|726645.6|725645.6|22
1632997500000|2021-09-30 10:25:00|728412.9|727412.9|728455.4|727455.4|728457.7|727457.7|728412.9|727412.9|34
1632989610000|2021-09-30 08:13:30|726657.8|725657.8|726766.1|725766.1|726766.1|725766.1|726653.6|725653.6|32
1632997510000|2021-09-30 10:25:10|728454.4|727454.4|728411.7|727411.7|728455.7|727455.7|728410.9|727410.9|35
1632989620000|2021-09-30 08:13:40|726765.7|725765.7|726755.9|725755.9|726766|725766|726753.8|725753.8|21
1632989630000|2021-09-30 08:13:50|726757.4|725757.4|726742.6|725742.6|726759.4|725759.4|726735|725735|28
1632997520000|2021-09-30 10:25:20|728411.5|727411.5|728346.8|727346.8|728412|727412|728330.7|727330.7|34
1632989640000|2021-09-30 08:14:00|726740.2|725740.2|726750.2|725750.2|726767|725767|726684.9|725684.9|37
1632997530000|2021-09-30 10:25:30|728348.9|727348.9|728286.4|727286.4|728348.9|727348.9|728284.4|727284.4|35
1632989650000|2021-09-30 08:14:10|726750.8|725750.8|726752|725752|726758.5|725758.5|726738.7|725738.7|27
1632997540000|2021-09-30 10:25:40|728284.8|727284.8|728298|727298|728314.8|727314.8|728284.2|727284.2|28
1632989660000|2021-09-30 08:14:20|726752.4|725752.4|726759.4|725759.4|726774.8|725774.8|726751.6|725751.6|28
1632997550000|2021-09-30 10:25:50|728295.9|727295.9|728343.7|727343.7|728344.9|727344.9|728288.5|727288.5|28
1632989670000|2021-09-30 08:14:30|726761.6|725761.6|726810.4|725810.4|726817.7|725817.7|726758.9|725758.9|30
1632997560000|2021-09-30 10:26:00|728343.6|727343.6|728290.7|727290.7|728361.5|727361.5|728290.1|727290.1|34
1632989680000|2021-09-30 08:14:40|726809.6|725809.6|726797.2|725797.2|726812.8|725812.8|726793.5|725793.5|37
1632997570000|2021-09-30 10:26:10|728285.5|727285.5|728301.2|727301.2|728301.2|727301.2|728252.8|727252.8|34
1632989690000|2021-09-30 08:14:50|726798.9|725798.9|726801.3|725801.3|726802.4|725802.4|726788.4|725788.4|30
1632997580000|2021-09-30 10:26:20|728286.7|727286.7|728315.8|727315.8|728325.5|727325.5|728286.7|727286.7|34
1632989700000|2021-09-30 08:15:00|726798.6|725798.6|726846.3|725846.3|726846.3|725846.3|726754.1|725754.1|36
1632997590000|2021-09-30 10:26:30|728314.4|727314.4|728282.6|727282.6|728314.4|727314.4|728282.6|727282.6|35
1632989710000|2021-09-30 08:15:10|726838.6|725838.6|726832.8|725832.8|726854.3|725854.3|726831.7|725831.7|36
1632997600000|2021-09-30 10:26:40|728291.9|727291.9|728293.8|727293.8|728318.8|727318.8|728288.8|727288.8|35
1632989720000|2021-09-30 08:15:20|726831.6|725831.6|726779.8|725779.8|726832.5|725832.5|726779.8|725779.8|30
1632997610000|2021-09-30 10:26:50|728296.9|727296.9|728287|727287|728309.7|727309.7|728266.4|727266.4|33
1632989730000|2021-09-30 08:15:30|726791.5|725791.5|726814.3|725814.3|726820.5|725820.5|726790.7|725790.7|35
1632997620000|2021-09-30 10:27:00|728295.7|727295.7|728204.2|727204.2|728297.6|727297.6|728199.6|727199.6|33
1632989740000|2021-09-30 08:15:40|726819.3|725819.3|726865.6|725865.6|726873.8|725873.8|726819.3|725819.3|35
1632989750000|2021-09-30 08:15:50|726865.3|725865.3|726932.5|725932.5|726970.1|725970.1|726860.2|725860.2|37
1632989760000|2021-09-30 08:16:00|726927.8|725927.8|726905.7|725905.7|726947.5|725947.5|726905.7|725905.7|36
1632989770000|2021-09-30 08:16:10|726900.9|725900.9|726882.6|725882.6|726913.9|725913.9|726867.9|725867.9|40
1632997630000|2021-09-30 10:27:10|728212.5|727212.5|728215.1|727215.1|728226|727226|728198.6|727198.6|32
1632989780000|2021-09-30 08:16:20|726881.8|725881.8|726871.1|725871.1|726884.2|725884.2|726854.1|725854.1|34
1632989790000|2021-09-30 08:16:30|726864.1|725864.1|726870.5|725870.5|726884.2|725884.2|726851.9|725851.9|34
1632997640000|2021-09-30 10:27:20|728215|727215|728292.4|727292.4|728302.7|727302.7|728212|727212|33
1632989800000|2021-09-30 08:16:40|726873.8|725873.8|726931.8|725931.8|726974.2|725974.2|726872.3|725872.3|30
1632997650000|2021-09-30 10:27:30|728293.1|727293.1|728342.8|727342.8|728359.8|727359.8|728287.7|727287.7|32
1632989810000|2021-09-30 08:16:50|726920.2|725920.2|726940.6|725940.6|726958.2|725958.2|726920.2|725920.2|34
1632997660000|2021-09-30 10:27:40|728350.4|727350.4|728397.6|727397.6|728408.9|727408.9|728338|727338|34
1632989820000|2021-09-30 08:17:00|726943.3|725943.3|726903.6|725903.6|726955.4|725955.4|726903.4|725903.4|34
1632997670000|2021-09-30 10:27:50|728401.3|727401.3|728409.8|727409.8|728423.4|727423.4|728401.3|727401.3|37
1632989830000|2021-09-30 08:17:10|726900|725900|726908.8|725908.8|726916.5|725916.5|726881.4|725881.4|33
1632997680000|2021-09-30 10:28:00|728413.6|727413.6|728374|727374|728415.1|727415.1|728344.8|727344.8|38
1632989840000|2021-09-30 08:17:20|726908.1|725908.1|726920.9|725920.9|726936.4|725936.4|726908.1|725908.1|28
1632997690000|2021-09-30 10:28:10|728372.2|727372.2|728424.9|727424.9|728431.2|727431.2|728363.4|727363.4|35
1632989850000|2021-09-30 08:17:30|726926.3|725926.3|726887.7|725887.7|726949.8|725949.8|726883.7|725883.7|33
1632997700000|2021-09-30 10:28:20|728535.7|727535.7|728491.6|727491.6|728566.8|727566.8|728491.6|727491.6|38
1632989860000|2021-09-30 08:17:40|726885|725885|726873.4|725873.4|726894.7|725894.7|726863.6|725863.6|35
1632997710000|2021-09-30 10:28:30|728493.6|727493.6|728494.7|727494.7|728509.2|727509.2|728487.9|727487.9|32
1632989870000|2021-09-30 08:17:50|726872.5|725872.5|726928.5|725928.5|726929.1|725929.1|726872.5|725872.5|29
1632997720000|2021-09-30 10:28:40|728492.1|727492.1|728471.3|727471.3|728497.1|727497.1|728461|727461|34
1632989880000|2021-09-30 08:18:00|726930.3|725930.3|726891.3|725891.3|726936.6|725936.6|726890.2|725890.2|37
1632997730000|2021-09-30 10:28:50|728465.2|727465.2|728450.7|727450.7|728469.2|727469.2|728417.5|727417.5|40
1632989890000|2021-09-30 08:18:10|726886.9|725886.9|726861.7|725861.7|726895.8|725895.8|726847.3|725847.3|31
1632997740000|2021-09-30 10:29:00|728449.4|727449.4|728498.5|727498.5|728498.5|727498.5|728437.1|727437.1|35
1632989900000|2021-09-30 08:18:20|726848.1|725848.1|726847.9|725847.9|726888.8|725888.8|726844.3|725844.3|37
1632997750000|2021-09-30 10:29:10|728499.5|727499.5|728531.3|727531.3|728548.4|727548.4|728499.5|727499.5|35
1632989910000|2021-09-30 08:18:30|726841.3|725841.3|726883.1|725883.1|726886.7|725886.7|726841.3|725841.3|38
1632997760000|2021-09-30 10:29:20|728537.7|727537.7|728523.3|727523.3|728541.5|727541.5|728511.2|727511.2|34
1632989920000|2021-09-30 08:18:40|726880.1|725880.1|726929.1|725929.1|726950.5|725950.5|726875|725875|38
1632997770000|2021-09-30 10:29:30|728528.8|727528.8|728491.3|727491.3|728541.5|727541.5|728491.3|727491.3|32
1632989930000|2021-09-30 08:18:50|726934.3|725934.3|726903.3|725903.3|726955.3|725955.3|726890.1|725890.1|33
1632997780000|2021-09-30 10:29:40|728494.1|727494.1|728536.2|727536.2|728544.1|727544.1|728482.7|727482.7|35
1632989940000|2021-09-30 08:19:00|726895.5|725895.5|726897.1|725897.1|726902.9|725902.9|726894.9|725894.9|22
1632989950000|2021-09-30 08:19:10|726897.8|725897.8|726896.9|725896.9|726898.1|725898.1|726878.5|725878.5|25
1632989960000|2021-09-30 08:19:20|726892.4|725892.4|726777.8|725777.8|726897.8|725897.8|726775.4|725775.4|27
1632989970000|2021-09-30 08:19:30|726777.5|725777.5|726803.2|725803.2|726805.7|725805.7|726776.3|725776.3|32
1632989980000|2021-09-30 08:19:40|726802.9|725802.9|726797.4|725797.4|726826.8|725826.8|726785.7|725785.7|33
1632997790000|2021-09-30 10:29:50|728538.2|727538.2|728562.4|727562.4|728582.2|727582.2|728535.4|727535.4|36
1632989990000|2021-09-30 08:19:50|726798.7|725798.7|726786.7|725786.7|726807.9|725807.9|726785|725785|31
1632997800000|2021-09-30 10:30:00|728559.3|727559.3|728529.6|727529.6|728577|727577|728528|727528|38
1632990000000|2021-09-30 08:20:00|726786.5|725786.5|726746.4|725746.4|726790.7|725790.7|726744.9|725744.9|30
1632990010000|2021-09-30 08:20:10|726750.4|725750.4|726752.7|725752.7|726755.6|725755.6|726741.8|725741.8|27
1632990020000|2021-09-30 08:20:20|726755.3|725755.3|726746.2|725746.2|726757.3|725757.3|726743.2|725743.2|27
1632997810000|2021-09-30 10:30:10|728524|727524|728555.9|727555.9|728577.7|727577.7|728523.3|727523.3|40
1632990030000|2021-09-30 08:20:30|726746.1|725746.1|726758|725758|726761.9|725761.9|726746|725746|26
1632997820000|2021-09-30 10:30:20|728547.3|727547.3|728554|727554|728585|727585|728546|727546|37
1632990040000|2021-09-30 08:20:40|726759.7|725759.7|726744.7|725744.7|726761|725761|726738.1|725738.1|28
1632997830000|2021-09-30 10:30:30|728558|727558|728568.5|727568.5|728576.5|727576.5|728531.1|727531.1|39
1632990050000|2021-09-30 08:20:50|726745.5|725745.5|726709.7|725709.7|726745.5|725745.5|726706.4|725706.4|29
1632997840000|2021-09-30 10:30:40|728566.3|727566.3|728578.7|727578.7|728588.6|727588.6|728564.6|727564.6|38
1632990060000|2021-09-30 08:21:00|726710.6|725710.6|726616.2|725616.2|726710.6|725710.6|726615.3|725615.3|31
1632997850000|2021-09-30 10:30:50|728576.5|727576.5|728580.2|727580.2|728587.5|727587.5|728574|727574|35
1632990070000|2021-09-30 08:21:10|726625|725625|726668|725668|726672.1|725672.1|726622.9|725622.9|38
1632997860000|2021-09-30 10:31:00|728586.1|727586.1|728734.6|727734.6|728756.2|727756.2|728586.1|727586.1|39
1632990080000|2021-09-30 08:21:20|726660.1|725660.1|726697.1|725697.1|726698.6|725698.6|726651.8|725651.8|34
1632990090000|2021-09-30 08:21:30|726695.1|725695.1|726682.2|725682.2|726704.1|725704.1|726677.8|725677.8|36
1632990100000|2021-09-30 08:21:40|726683.5|725683.5|726709.1|725709.1|726709.5|725709.5|726681.7|725681.7|34
1632990110000|2021-09-30 08:21:50|726707.7|725707.7|726700.5|725700.5|726711.8|725711.8|726700.5|725700.5|29
1632990120000|2021-09-30 08:22:00|726699.1|725699.1|726721.1|725721.1|726724.6|725724.6|726693.2|725693.2|36
1632997870000|2021-09-30 10:31:10|728735.1|727735.1|728708.4|727708.4|728756.6|727756.6|728698.8|727698.8|38
1632990130000|2021-09-30 08:22:10|726720.7|725720.7|726745.3|725745.3|726753.4|725753.4|726716.7|725716.7|34
1632990140000|2021-09-30 08:22:20|726755.9|725755.9|726729.3|725729.3|726761.2|725761.2|726720.5|725720.5|39
1632997880000|2021-09-30 10:31:20|728699|727699|728732.7|727732.7|728743.7|727743.7|728635.2|727635.2|37
1632990150000|2021-09-30 08:22:30|726739.8|725739.8|726730.9|725730.9|726751.4|725751.4|726720.5|725720.5|35
1632997890000|2021-09-30 10:31:30|728743.2|727743.2|728753.8|727753.8|728766.6|727766.6|728738.5|727738.5|33
1632990160000|2021-09-30 08:22:40|726731.3|725731.3|726607.6|725607.6|726737.2|725737.2|726607.6|725607.6|35
1632997900000|2021-09-30 10:31:40|728756.9|727756.9|728762|727762|728766|727766|728748.3|727748.3|34
1632990170000|2021-09-30 08:22:50|726610.1|725610.1|726566.9|725566.9|726610.5|725610.5|726562.4|725562.4|30
1632990180000|2021-09-30 08:23:00|726555.7|725555.7|726568.4|725568.4|726587.6|725587.6|726555.7|725555.7|30
1632997910000|2021-09-30 10:31:50|728763.4|727763.4|728887.8|727887.8|728887.8|727887.8|728754|727754|38
1632990190000|2021-09-30 08:23:10|726568.6|725568.6|726564.4|725564.4|726571.3|725571.3|726540.5|725540.5|33
1632997920000|2021-09-30 10:32:00|728887.3|727887.3|728881.6|727881.6|728897.3|727897.3|728864.8|727864.8|40
1632990200000|2021-09-30 08:23:20|726563.5|725563.5|726560.8|725560.8|726571.7|725571.7|726559.7|725559.7|27
1632997930000|2021-09-30 10:32:10|728879.3|727879.3|729013.9|728013.9|729014.9|728014.9|728874.5|727874.5|39
1632990210000|2021-09-30 08:23:30|726563.6|725563.6|726568.8|725568.8|726570.7|725570.7|726563.6|725563.6|24
1632990220000|2021-09-30 08:23:40|726571.3|725571.3|726511.9|725511.9|726571.3|725571.3|726506.2|725506.2|34
1632997940000|2021-09-30 10:32:20|729014.7|728014.7|729020.2|728020.2|729040.5|728040.5|729011.8|728011.8|37
1632990230000|2021-09-30 08:23:50|726512.8|725512.8|726559.9|725559.9|726559.9|725559.9|726501.3|725501.3|32
1632997950000|2021-09-30 10:32:30|729023|728023|729111|728111|729111|728111|728994|727994|38
1632990240000|2021-09-30 08:24:00|726558.1|725558.1|726534.6|725534.6|726558.1|725558.1|726531.9|725531.9|36
1632997960000|2021-09-30 10:32:40|729105.8|728105.8|729098.8|728098.8|729723.4|728197.8|729080.8|727684.2|40
1632990250000|2021-09-30 08:24:10|726538|725538|726526.7|725526.7|726539|725539|726520.5|725520.5|31
1632990260000|2021-09-30 08:24:20|726525.6|725525.6|726542.2|725542.2|726545.3|725545.3|726509.4|725509.4|37
1632997970000|2021-09-30 10:32:50|729581.8|727581.8|729044.5|728044.5|729581.8|728140.9|729036.7|727544.8|38
1632990270000|2021-09-30 08:24:30|726531.7|725531.7|726542|725542|726543.2|725543.2|726506.8|725506.8|31
1632997980000|2021-09-30 10:33:00|729041.8|728041.8|729051.3|728051.3|729566.7|728061.2|729021.2|727558.3|35
1632990280000|2021-09-30 08:24:40|726541.4|725541.4|726533|725533|726543.2|725543.2|726529|725529|34
1632997990000|2021-09-30 10:33:10|729041.1|728041.1|729535.3|727535.3|729541.9|728041.1|729018.2|727518.4|34
1632990290000|2021-09-30 08:24:50|726530.3|725530.3|726520.1|725520.1|726538.1|725538.1|726492.3|725492.3|36
1632998000000|2021-09-30 10:33:20|729526.1|727526.1|729129.3|728129.3|729586|728129.3|729001.1|727505.3|39
1632990300000|2021-09-30 08:25:00|726521.5|725521.5|726449.7|725449.7|726526.5|725526.5|726449.7|725449.7|31
1632998010000|2021-09-30 10:33:30|729120.4|728120.4|729120.6|728120.6|729130|728130|729109.3|728109.3|35
1632990310000|2021-09-30 08:25:10|726448.4|725448.4|726441.5|725441.5|726460.2|725460.2|726441.5|725441.5|26
1632998020000|2021-09-30 10:33:40|729107.1|728107.1|729561.8|727561.8|729583.1|728117.4|729054.2|727561.8|36
1632990320000|2021-09-30 08:25:20|726440|725440|726489.6|725489.6|726489.6|725489.6|726431.4|725431.4|35
1632998030000|2021-09-30 10:33:50|729049.1|728049.1|728993.7|727993.7|729554.8|728049.9|728988.8|727554.8|36
1632990330000|2021-09-30 08:25:30|726487.9|725487.9|726527.1|725527.1|726534.4|725534.4|726487.9|725487.9|32
1632998040000|2021-09-30 10:34:00|728995.2|727995.2|728914.3|727914.3|728997.3|727997.3|728906|727906|37
1632990340000|2021-09-30 08:25:40|726530.6|725530.6|726544.2|725544.2|726548|725548|726527.8|725527.8|36
1632998050000|2021-09-30 10:34:10|728915.2|727915.2|728912.7|727912.7|728925.5|727925.5|728903.4|727903.4|32
1632990350000|2021-09-30 08:25:50|726544.5|725544.5|726557.6|725557.6|726562.8|725562.8|726541.9|725541.9|35
1632998060000|2021-09-30 10:34:20|728912.1|727912.1|728955.7|727955.7|729459.9|727958.9|728910.4|727452|25
1632990360000|2021-09-30 08:26:00|726553.5|725553.5|726565.2|725565.2|726569.3|725569.3|726550.7|725550.7|33
1632998070000|2021-09-30 10:34:30|728956.5|727956.5|728934|727934|728958.6|727958.6|728934|727934|32
1632990370000|2021-09-30 08:26:10|726568.3|725568.3|726545.7|725545.7|726582.2|725582.2|726545.7|725545.7|32
1632998080000|2021-09-30 10:34:40|728938.7|727938.7|728923.9|727923.9|728944.8|727944.8|728911.5|727911.5|32
1632990380000|2021-09-30 08:26:20|726548.1|725548.1|726543.4|725543.4|726573.2|725573.2|726540.2|725540.2|34
1632998090000|2021-09-30 10:34:50|728923.4|727923.4|728857.5|727857.5|728923.4|727923.4|728838.8|727838.8|34
1632990390000|2021-09-30 08:26:30|726541|725541|726563.4|725563.4|726564.8|725564.8|726541|725541|34
1632990400000|2021-09-30 08:26:40|726558.2|725558.2|726556.5|725556.5|726566.7|725566.7|726554.1|725554.1|28
1632998100000|2021-09-30 10:35:00|728872.1|727872.1|729082.4|728082.4|729093.7|728093.7|728872.1|727872.1|38
1632990410000|2021-09-30 08:26:50|726551.4|725551.4|726583|725583|726583|725583|726551.4|725551.4|27
1632998110000|2021-09-30 10:35:10|729086.3|728086.3|729593.5|727593.5|729637|728133.6|729072.5|727593.5|35
1632990420000|2021-09-30 08:27:00|726582.5|725582.5|726514.7|725514.7|726582.5|725582.5|726508.4|725508.4|35
1632998120000|2021-09-30 10:35:20|729594.5|727594.5|729085.1|728085.1|729594.5|728089.5|729067.5|727594.5|30
1632990430000|2021-09-30 08:27:10|726511.7|725511.7|726483.2|725483.2|726528.9|725528.9|726474.7|725474.7|37
1632998130000|2021-09-30 10:35:30|729088.6|728088.6|729089.2|728089.2|729102.1|728102.1|729081.7|728081.7|27
1632990440000|2021-09-30 08:27:20|726485.5|725485.5|726486.1|725486.1|726488.2|725488.2|726479.5|725479.5|27
1632998140000|2021-09-30 10:35:40|729087.4|728087.4|729682.7|727682.7|729691.3|728184.1|729079.3|727596|27
1632990450000|2021-09-30 08:27:30|726484.4|725484.4|726499.3|725499.3|726522.7|725522.7|726484.4|725484.4|32
1632998150000|2021-09-30 10:35:50|729681.1|727681.1|729665.7|727665.7|729682.6|727682.6|729662.6|727662.6|31
1632990460000|2021-09-30 08:27:40|726499.4|725499.4|726494.8|725494.8|726510.9|725510.9|726484|725484|33
1632998160000|2021-09-30 10:36:00|729665|727665|729195.2|728195.2|729729.6|728234.3|729186.9|727665|35
1632990470000|2021-09-30 08:27:50|726495.6|725495.6|726485.1|725485.1|726500.3|725500.3|726475.9|725475.9|30
1632998170000|2021-09-30 10:36:10|729191.1|728191.1|729619.3|727619.3|729688.2|728204.2|729115.2|727618.5|39
1632990480000|2021-09-30 08:28:00|726485.7|725485.7|726487.2|725487.2|726489.8|725489.8|726480.2|725480.2|25
1632998180000|2021-09-30 10:36:20|729618.6|727618.6|729568.6|727568.6|729627.9|727627.9|729568.6|727568.6|35
1632990490000|2021-09-30 08:28:10|726486.7|725486.7|726489.7|725489.7|726499.6|725499.6|726475.6|725475.6|30
1632998190000|2021-09-30 10:36:30|729577.7|727577.7|729494.2|727494.2|729578.5|727989.6|728961.3|727450|38
1632990500000|2021-09-30 08:28:20|726487.2|725487.2|726479.3|725479.3|726493.5|725493.5|726450.7|725450.7|26
1632998200000|2021-09-30 10:36:40|729490.7|727490.7|728883.6|727883.6|729537.9|727961.2|728871.1|727445.8|36
1632990510000|2021-09-30 08:28:30|726477.7|725477.7|726515.7|725515.7|726515.7|725515.7|726477.7|725477.7|28
1632998210000|2021-09-30 10:36:50|728888.6|727888.6|728868.4|727868.4|728888.6|727888.6|728865.1|727865.1|29
1632990520000|2021-09-30 08:28:40|726517.1|725517.1|726527.2|725527.2|726533|725533|726500.2|725500.2|28
1632998220000|2021-09-30 10:37:00|728879.1|727879.1|729392.3|727392.3|729420.1|727935.9|728860.6|727377.9|36
1632990530000|2021-09-30 08:28:50|726526.7|725526.7|726496.6|725496.6|726531.7|725531.7|726484.2|725484.2|22
1632998230000|2021-09-30 10:37:10|728900.8|727900.8|729443|727443|729446.8|727955.4|728900.8|727389.2|33
1632990540000|2021-09-30 08:29:00|726494.2|725494.2|726470.3|725470.3|726498.8|725498.8|726458.6|725458.6|32
1632998240000|2021-09-30 10:37:20|729443.2|727443.2|729431.3|727431.3|729443.2|727443.2|729430.4|727430.4|22
1632990550000|2021-09-30 08:29:10|726466.7|725466.7|726466.7|725466.7|726471|725471|726461.6|725461.6|21
1632998250000|2021-09-30 10:37:30|729432.8|727432.8|728933.6|727933.6|729432.8|727951.1|728927.5|727430|27
1632990560000|2021-09-30 08:29:20|726467.7|725467.7|726481.5|725481.5|726484|725484|726463.6|725463.6|37
1632998260000|2021-09-30 10:37:40|728932.2|727932.2|728917.7|727917.7|729456|727939.2|728912.6|727438.1|28
1632990570000|2021-09-30 08:29:30|726483.9|725483.9|726576.3|725576.3|726587.3|725587.3|726479.7|725479.7|33
1632998270000|2021-09-30 10:37:50|728916.8|727916.8|728893.3|727893.3|728938.1|727938.1|728886.7|727886.7|34
1632990580000|2021-09-30 08:29:40|726586.3|725586.3|726567.3|725567.3|726601.3|725601.3|726567.3|725567.3|38
1632998280000|2021-09-30 10:38:00|728911.7|727911.7|728886.5|727886.5|728915.8|727915.8|728880.9|727880.9|40
1632990590000|2021-09-30 08:29:50|726577.8|725577.8|726566.5|725566.5|726579.6|725579.6|726557.6|725557.6|37
1632998290000|2021-09-30 10:38:10|728880.2|727880.2|728860.2|727860.2|728901.2|727901.2|728856.5|727856.5|33
1632990600000|2021-09-30 08:30:00|726559.4|725559.4|726596.1|725596.1|726599.1|725599.1|726557.8|725557.8|31
1632998300000|2021-09-30 10:38:20|728857.9|727857.9|728806.3|727806.3|728857.9|727857.9|728798.9|727798.9|37
1632990610000|2021-09-30 08:30:10|726599.2|725599.2|726508.8|725508.8|726606.7|725606.7|726508.8|725508.8|39
1632998310000|2021-09-30 10:38:30|728795.6|727795.6|728842.8|727842.8|728843.5|727843.5|728789|727789|33
1632990620000|2021-09-30 08:30:20|726510.1|725510.1|726558.1|725558.1|726565.2|725565.2|726510.1|725510.1|38
1632998320000|2021-09-30 10:38:40|728838.3|727838.3|728814|727814|728838.3|727838.3|728813.9|727813.9|32
1632990630000|2021-09-30 08:30:30|726556.5|725556.5|726573|725573|726573|725573|726555.6|725555.6|32
1632998330000|2021-09-30 10:38:50|728816.9|727816.9|728816.8|727816.8|728826.6|727826.6|728803.8|727803.8|33
1632990640000|2021-09-30 08:30:40|726574.5|725574.5|726631.2|725631.2|726633.3|725633.3|726574.5|725574.5|32
1632998340000|2021-09-30 10:39:00|728804.3|727804.3|728834.8|727834.8|728835.3|727835.3|728800.4|727800.4|33
1632990650000|2021-09-30 08:30:50|726632.5|725632.5|726661.2|725661.2|726661.6|725661.6|726629.6|725629.6|34
1632998350000|2021-09-30 10:39:10|728836.6|727836.6|728834|727834|728838.5|727838.5|728790.3|727790.3|31
1632990660000|2021-09-30 08:31:00|726660.7|725660.7|726649.6|725649.6|726660.7|725660.7|726640|725640|37
1632998360000|2021-09-30 10:39:20|728824.1|727824.1|728806.9|727806.9|728827.4|727827.4|728805.6|727805.6|32
1632990670000|2021-09-30 08:31:10|726648.9|725648.9|726639.9|725639.9|726653.1|725653.1|726639.9|725639.9|34
1632998370000|2021-09-30 10:39:30|728806.1|727806.1|728827.3|727827.3|728852.8|727852.8|728799.3|727799.3|36
1632990680000|2021-09-30 08:31:20|726640.5|725640.5|726635.6|725635.6|726655|725655|726603.1|725603.1|34
1632998380000|2021-09-30 10:39:40|728834.9|727834.9|728806.4|727806.4|728834.9|727834.9|728806.4|727806.4|32
1632990690000|2021-09-30 08:31:30|726637.2|725637.2|726665.8|725665.8|726672.9|725672.9|726632.8|725632.8|34
1632998390000|2021-09-30 10:39:50|728809.5|727809.5|728798.5|727798.5|728815.5|727815.5|728777.4|727777.4|38
1632990700000|2021-09-30 08:31:40|726666.1|725666.1|726639.8|725639.8|726677.8|725677.8|726639.8|725639.8|37
1632998400000|2021-09-30 10:40:00|728797.7|727797.7|728819.9|727819.9|728835.2|727835.2|728797.7|727797.7|38
1632990710000|2021-09-30 08:31:50|726641.1|725641.1|726644.6|725644.6|726649.3|725649.3|726639.4|725639.4|31
1632998410000|2021-09-30 10:40:10|728815.3|727815.3|728818.4|727818.4|728824.6|727824.6|728815.3|727815.3|34
1632990720000|2021-09-30 08:32:00|726655.1|725655.1|726675.3|725675.3|726683.7|725683.7|726646.7|725646.7|34
1632998420000|2021-09-30 10:40:20|728818.2|727818.2|728781.5|727781.5|728827.2|727827.2|728775.2|727775.2|30
1632990730000|2021-09-30 08:32:10|726670|725670|726669.1|725669.1|726697.1|725697.1|726665.6|725665.6|35
1632998430000|2021-09-30 10:40:30|728764|727764|728821.4|727821.4|728825.9|727825.9|728734.1|727734.1|38
1632990740000|2021-09-30 08:32:20|726670.8|725670.8|726675|725675|726675.4|725675.4|726655.2|725655.2|31
1632998440000|2021-09-30 10:40:40|728819|727819|728766.1|727766.1|728832.9|727832.9|728764.5|727764.5|38
1632990750000|2021-09-30 08:32:30|726670.2|725670.2|726683.9|725683.9|726708.3|725708.3|726660.3|725660.3|35
1632998450000|2021-09-30 10:40:50|728760.5|727760.5|728711.8|727711.8|728760.5|727760.5|728709.7|727709.7|34
1632990760000|2021-09-30 08:32:40|726697.7|725697.7|726685.1|725685.1|726703.9|725703.9|726684.8|725684.8|33
1632998460000|2021-09-30 10:41:00|728715.4|727715.4|728788.8|727788.8|728810.5|727810.5|728711|727711|40
1632990770000|2021-09-30 08:32:50|726686|725686|726663.6|725663.6|726689.3|725689.3|726663.6|725663.6|21
1632998470000|2021-09-30 10:41:10|728780.5|727780.5|728829|727829|728839.9|727839.9|728774.6|727774.6|38
1632990780000|2021-09-30 08:33:00|726670.8|725670.8|726660.3|725660.3|726670.8|725670.8|726643.6|725643.6|32
1632998480000|2021-09-30 10:41:20|728823.6|727823.6|728796.2|727796.2|728829.1|727829.1|728796.2|727796.2|34
1632990790000|2021-09-30 08:33:10|726659.3|725659.3|726702.6|725702.6|726706|725706|726656.7|725656.7|27
1632998490000|2021-09-30 10:41:30|728806.9|727806.9|728779.1|727779.1|728834.7|727834.7|728779.1|727779.1|36
1632990800000|2021-09-30 08:33:20|726699.1|725699.1|726693.9|725693.9|726743.8|725743.8|726676.5|725676.5|33
1632998500000|2021-09-30 10:41:40|728776.9|727776.9|728796.5|727796.5|728807.5|727807.5|728776.9|727776.9|35
1632990810000|2021-09-30 08:33:30|726696.8|725696.8|726705.6|725705.6|726732.5|725732.5|726685.5|725685.5|29
1632998510000|2021-09-30 10:41:50|728796.1|727796.1|728801.2|727801.2|728807.5|727807.5|728783.2|727783.2|33
1632990820000|2021-09-30 08:33:40|726720.5|725720.5|726759.6|725759.6|726770.8|725770.8|726720.5|725720.5|37
1632998520000|2021-09-30 10:42:00|728791.4|727791.4|728799.6|727799.6|728799.6|727799.6|728781.3|727781.3|33
1632990830000|2021-09-30 08:33:50|726760.9|725760.9|726732.5|725732.5|726764.8|725764.8|726724.9|725724.9|27
1632990840000|2021-09-30 08:34:00|726732.2|725732.2|726732.8|725732.8|726742|725742|726717|725717|29
1632998530000|2021-09-30 10:42:10|728787.9|727787.9|728750.1|727750.1|728787.9|727787.9|728723.2|727723.2|31
1632990850000|2021-09-30 08:34:10|726730.2|725730.2|726728.9|725728.9|726788.9|725788.9|726722.6|725722.6|33
1632998540000|2021-09-30 10:42:20|728733|727733|728718.4|727718.4|728733.4|727733.4|728691.4|727691.4|34
1632990860000|2021-09-30 08:34:20|726733.6|725733.6|726742.4|725742.4|726784.3|725784.3|726733.6|725733.6|37
1632998550000|2021-09-30 10:42:30|728719.6|727719.6|728707.9|727707.9|728742.8|727742.8|728707.9|727707.9|34
1632990870000|2021-09-30 08:34:30|726743.4|725743.4|726708.4|725708.4|726743.4|725743.4|726704|725704|31
1632998560000|2021-09-30 10:42:40|728713|727713|728693.4|727693.4|728718.1|727718.1|728689.7|727689.7|34
1632990880000|2021-09-30 08:34:40|726709.9|725709.9|726639.8|725639.8|726711.5|725711.5|726639.8|725639.8|30
1632998570000|2021-09-30 10:42:50|728694.6|727694.6|728702.5|727702.5|728702.5|727702.5|728693.2|727693.2|31
1632990890000|2021-09-30 08:34:50|726630.5|725630.5|726612.9|725612.9|726636.2|725636.2|726600.8|725600.8|36
1632998580000|2021-09-30 10:43:00|728702.1|727702.1|728732.2|727732.2|728732.2|727732.2|728695|727695|35
1632998590000|2021-09-30 10:43:10|728730.4|727730.4|728682.1|727682.1|728730.4|727730.4|728672.8|727672.8|35
1632990900000|2021-09-30 08:35:00|726605.2|725605.2|726553.9|725553.9|726611.7|725611.7|726537.9|725537.9|39
1632998600000|2021-09-30 10:43:20|728679.7|727679.7|728673.8|727673.8|728692.5|727692.5|728670.7|727670.7|31
1632990910000|2021-09-30 08:35:10|726550.3|725550.3|726547.2|725547.2|726569.9|725569.9|726508.4|725508.4|38
1632998610000|2021-09-30 10:43:30|728674.8|727674.8|728694.2|727694.2|728700.3|727700.3|728674.8|727674.8|38
1632990920000|2021-09-30 08:35:20|726543.5|725543.5|726542.6|725542.6|726569.2|725569.2|726542.6|725542.6|31
1632998620000|2021-09-30 10:43:40|728662.9|727662.9|728653.5|727653.5|728673.9|727673.9|728653.3|727653.3|37
1632990930000|2021-09-30 08:35:30|726538.2|725538.2|726546.3|725546.3|726549.8|725549.8|726538.2|725538.2|36
1632998630000|2021-09-30 10:43:50|728652.9|727652.9|728647.8|727647.8|728659.7|727659.7|728629.5|727629.5|35
1632990940000|2021-09-30 08:35:40|726547.4|725547.4|726509.9|725509.9|726547.4|725547.4|726508.8|725508.8|31
1632990950000|2021-09-30 08:35:50|726516.1|725516.1|726572.7|725572.7|726574.2|725574.2|726513.1|725513.1|39
1632990960000|2021-09-30 08:36:00|726573.5|725573.5|726562.5|725562.5|726573.5|725573.5|726558|725558|27
1632990970000|2021-09-30 08:36:10|726561|725561|726594.8|725594.8|726623.5|725623.5|726561|725561|37
1632998640000|2021-09-30 10:44:00|728651.1|727651.1|728669|727669|728673.5|727673.5|728651.1|727651.1|33
1632990980000|2021-09-30 08:36:20|726595|725595|726684.8|725684.8|726693.8|725693.8|726591.3|725591.3|36
1632998650000|2021-09-30 10:44:10|728669.8|727669.8|728670.9|727670.9|728678.1|727678.1|728667.6|727667.6|26
1632990990000|2021-09-30 08:36:30|726683.3|725683.3|726725|725725|726727.1|725727.1|726679|725679|38
1632991000000|2021-09-30 08:36:40|726720.6|725720.6|726815.8|725815.8|726820.7|725820.7|726714.2|725714.2|37
1632998660000|2021-09-30 10:44:20|728671.3|727671.3|728645.5|727645.5|728672.2|727672.2|728584.2|727584.2|32
1632991010000|2021-09-30 08:36:50|726841.4|725841.4|726836.5|725836.5|726847.1|725847.1|726833.3|725833.3|29
1632991020000|2021-09-30 08:37:00|726835.8|725835.8|726736.4|725736.4|726837.8|725837.8|726717|725717|36
1632991030000|2021-09-30 08:37:10|726718.2|725718.2|726779.4|725779.4|726791.8|725791.8|726718.2|725718.2|36
1632998670000|2021-09-30 10:44:30|728642.6|727642.6|728624.9|727624.9|728675.2|727675.2|728604.7|727604.7|36
1632991040000|2021-09-30 08:37:20|726779.6|725779.6|726786.1|725786.1|726804.8|725804.8|726777.4|725777.4|33
1632998680000|2021-09-30 10:44:40|728623.1|727623.1|728620.7|727620.7|728625.4|727625.4|728605.4|727605.4|36
1632991050000|2021-09-30 08:37:30|726786.9|725786.9|726782.5|725782.5|726791.8|725791.8|726775.2|725775.2|33
1632991060000|2021-09-30 08:37:40|726782.6|725782.6|726825.2|725825.2|726830.7|725830.7|726781.1|725781.1|32
1632998690000|2021-09-30 10:44:50|728613.6|727613.6|729203.3|727203.3|729203.3|727705|728606.4|727203.3|37
1632991070000|2021-09-30 08:37:50|726823.5|725823.5|726822|725822|726844.3|725844.3|726817.9|725817.9|31
1632998700000|2021-09-30 10:45:00|728703.2|727703.2|728744.9|727744.9|728754.5|727754.5|728703.2|727703.2|34
1632991080000|2021-09-30 08:38:00|726825.6|725825.6|726763.1|725763.1|726825.6|725825.6|726750.5|725750.5|35
1632998710000|2021-09-30 10:45:10|728738.1|727738.1|728696.9|727696.9|728738.1|727738.1|728696.3|727696.3|31
1632991090000|2021-09-30 08:38:10|726763.3|725763.3|726764.5|725764.5|726770.7|725770.7|726735.5|725735.5|39
1632998720000|2021-09-30 10:45:20|728696.8|727696.8|728752.3|727752.3|728758.6|727758.6|728693.5|727693.5|20
1632991100000|2021-09-30 08:38:20|726762.2|725762.2|726834.2|725834.2|726835.6|725835.6|726762.2|725762.2|30
1632998730000|2021-09-30 10:45:30|728753.7|727753.7|728752.6|727752.6|728754.8|727754.8|728748.2|727748.2|17
1632991110000|2021-09-30 08:38:30|726828|725828|726820.4|725820.4|726838.8|725838.8|726813.6|725813.6|33
1632998740000|2021-09-30 10:45:40|728752.8|727752.8|728672.5|727672.5|728753.7|727753.7|728672.5|727672.5|30
1632991120000|2021-09-30 08:38:40|726823.4|725823.4|726837.6|725837.6|727336.5|725844.3|726816.1|725336.5|29
1632998750000|2021-09-30 10:45:50|728671.7|727671.7|728674.6|727674.6|728684.4|727684.4|728663.6|727663.6|36
1632991130000|2021-09-30 08:38:50|726836.6|725836.6|726872.2|725872.2|726884.5|725884.5|726835.1|725835.1|37
1632998760000|2021-09-30 10:46:00|728671.6|727671.6|728662|727662|728685.4|727685.4|728661|727661|28
1632991140000|2021-09-30 08:39:00|726873.2|725873.2|726900.2|725900.2|726900.2|725900.2|726856.1|725856.1|38
1632998770000|2021-09-30 10:46:10|728660.6|727660.6|728648.2|727648.2|728661.9|727661.9|728636.2|727636.2|31
1632991150000|2021-09-30 08:39:10|726902.7|725902.7|726903.2|725903.2|726914.4|725914.4|726886.7|725886.7|29
1632991160000|2021-09-30 08:39:20|726911.3|725911.3|726940.2|725940.2|726947|725947|726898.4|725898.4|35
1632991170000|2021-09-30 08:39:30|726939.1|725939.1|726942.4|725942.4|726968.1|725968.1|726925.9|725925.9|28
1632991180000|2021-09-30 08:39:40|726950.7|725950.7|726939.9|725939.9|726950.7|725950.7|726933.7|725933.7|29
1632998780000|2021-09-30 10:46:20|728643.9|727643.9|728738.7|727738.7|728751|727751|728643.7|727643.7|25
1632991190000|2021-09-30 08:39:50|726937.8|725937.8|726969.9|725969.9|726979.2|725979.2|726934.7|725934.7|38
1632998790000|2021-09-30 10:46:30|728737.9|727737.9|728685.5|727685.5|728753|727753|728673.3|727673.3|33
1632991200000|2021-09-30 08:40:00|726972.5|725972.5|727026.8|726026.8|727026.8|726026.8|726962.7|725962.7|39
1632998800000|2021-09-30 10:46:40|728680.5|727680.5|728700|727700|728740.4|727740.4|728680.5|727680.5|34
1632991210000|2021-09-30 08:40:10|727028.2|726028.2|727052|726052|727069.7|726069.7|727022.5|726022.5|37
1632998810000|2021-09-30 10:46:50|728703.8|727703.8|728721.4|727721.4|728730.6|727730.6|728694.5|727694.5|31
1632991220000|2021-09-30 08:40:20|727064.9|726064.9|727039.7|726039.7|727079.3|726079.3|727021.1|726021.1|37
1632998820000|2021-09-30 10:47:00|728719.8|727719.8|728742.8|727742.8|728748.7|727748.7|728718.1|727718.1|29
1632991230000|2021-09-30 08:40:30|727043.4|726043.4|726932.9|725932.9|727457.8|726043.4|726905.5|725453.7|40
1632998830000|2021-09-30 10:47:10|728740.6|727740.6|728741.1|727741.1|728771.1|727771.1|728728|727728|32
1632991240000|2021-09-30 08:40:40|726923.7|725923.7|726939.7|725939.7|726957|725957|726902.2|725902.2|38
1632998840000|2021-09-30 10:47:20|728736.6|727736.6|728718.1|727718.1|728768.4|727768.4|728712.5|727712.5|32
1632991250000|2021-09-30 08:40:50|726936.4|725936.4|726966.5|725966.5|726969.7|725969.7|726924.3|725924.3|31
1632998850000|2021-09-30 10:47:30|728721.9|727721.9|728706.4|727706.4|729221.3|727721.9|728688|727221.3|30
1632991260000|2021-09-30 08:41:00|726963.9|725963.9|727032.2|726032.2|727040.5|726040.5|726963.9|725963.9|29
1632998860000|2021-09-30 10:47:40|728700.9|727700.9|728737.9|727737.9|728737.9|727737.9|728689.3|727689.3|31
1632991270000|2021-09-30 08:41:10|727033.7|726033.7|727059.2|726059.2|727059.2|726059.2|727033|726033|30
1632998870000|2021-09-30 10:47:50|728738.5|727738.5|728740.9|727740.9|728750.9|727750.9|728721.1|727721.1|36
1632991280000|2021-09-30 08:41:20|727059.8|726059.8|727046.9|726046.9|727068.3|726068.3|727038.1|726038.1|35
1632998880000|2021-09-30 10:48:00|728741.7|727741.7|728759.6|727759.6|728781.5|727781.5|728738.2|727738.2|35
1632991290000|2021-09-30 08:41:30|727063.3|726063.3|727130.7|726130.7|727146|726146|727047.9|726047.9|38
1632998890000|2021-09-30 10:48:10|728760.5|727760.5|728723.6|727723.6|728762.9|727762.9|728718.8|727718.8|34
1632991300000|2021-09-30 08:41:40|727132.9|726132.9|727044|726044|727132.9|726132.9|727013.7|726013.7|35
1632998900000|2021-09-30 10:48:20|728725.1|727725.1|728730.4|727730.4|728733.7|727733.7|728716.1|727716.1|31
1632991310000|2021-09-30 08:41:50|727042|726042|727091.8|726091.8|727099.2|726099.2|727042|726042|32
1632998910000|2021-09-30 10:48:30|728727.9|727727.9|728727.6|727727.6|728734.3|727734.3|728699.7|727699.7|32
1632991320000|2021-09-30 08:42:00|727084.9|726084.9|727038.2|726038.2|727097.7|726097.7|727026.6|726026.6|35
1632998920000|2021-09-30 10:48:40|728728.7|727728.7|728745.5|727745.5|728750.3|727750.3|728704.1|727704.1|25
1632991330000|2021-09-30 08:42:10|727035.7|726035.7|727057.8|726057.8|727076|726076|727027.8|726027.8|36
1632991340000|2021-09-30 08:42:20|727054|726054|727028.5|726028.5|727059.3|726059.3|727028.5|726028.5|32
1632998930000|2021-09-30 10:48:50|728750|727750|728719.7|727719.7|728762.3|727762.3|728719|727719|24
1632991350000|2021-09-30 08:42:30|727031.7|726031.7|727033.9|726033.9|727045.4|726045.4|727030.3|726030.3|31
1632998940000|2021-09-30 10:49:00|728712.3|727712.3|728740|727740|728753.8|727753.8|728712.3|727712.3|32
1632991360000|2021-09-30 08:42:40|727034.9|726034.9|727034.4|726034.4|727037.6|726037.6|727024.9|726024.9|24
1632998950000|2021-09-30 10:49:10|728737.7|727737.7|728813.3|727813.3|728821.4|727821.4|728725.3|727725.3|34
1632991370000|2021-09-30 08:42:50|727031.9|726031.9|727004.7|726004.7|727033.9|726033.9|726995.5|725995.5|38
1632998960000|2021-09-30 10:49:20|728812.2|727812.2|728750.8|727750.8|729284.8|727812.2|728743.8|727284.8|39
1632991380000|2021-09-30 08:43:00|727008.5|726008.5|727038.6|726038.6|727043.8|726043.8|727008.5|726008.5|35
1632998970000|2021-09-30 10:49:30|728751.1|727751.1|728689.1|727689.1|728751.1|727751.1|728688|727688|34
1632991390000|2021-09-30 08:43:10|727035.7|726035.7|727009.9|726009.9|727035.7|726035.7|727006.4|726006.4|29
1632998980000|2021-09-30 10:49:40|728688.7|727688.7|728664.5|727664.5|728697.8|727697.8|728664.5|727664.5|33
1632991400000|2021-09-30 08:43:20|727019.7|726019.7|726967.8|725967.8|727020.5|726020.5|726957.4|725957.4|34
1632998990000|2021-09-30 10:49:50|728669.7|727669.7|728662.8|727662.8|728671.2|727671.2|728660.4|727660.4|25
1632991410000|2021-09-30 08:43:30|726971.1|725971.1|726976.4|725976.4|726976.6|725976.6|726960.9|725960.9|28
1632999000000|2021-09-30 10:50:00|728658.8|727658.8|728701.1|727701.1|728702.2|727702.2|728656.8|727656.8|33
1632991420000|2021-09-30 08:43:40|726976.1|725976.1|727009.5|726009.5|727014.5|726014.5|726973.5|725973.5|29
1632999010000|2021-09-30 10:50:10|728700.4|727700.4|728629.7|727629.7|728700.4|727700.4|728629.7|727629.7|35
1632991430000|2021-09-30 08:43:50|727011.1|726011.1|727012.6|726012.6|727056|726056|726995.5|725995.5|32
1632999020000|2021-09-30 10:50:20|728633.2|727633.2|728648.1|727648.1|728661.6|727661.6|728633.2|727633.2|36
1632991440000|2021-09-30 08:44:00|727005.5|726005.5|727057.4|726057.4|727061.7|726061.7|727005.5|726005.5|33
1632999030000|2021-09-30 10:50:30|728637|727637|728629.2|727629.2|729137.1|727658|728627|727130.1|37
1632991450000|2021-09-30 08:44:10|727057.1|726057.1|727028.1|726028.1|727057.1|726057.1|726971.5|725971.5|31
1632999040000|2021-09-30 10:50:40|728629.4|727629.4|728639.6|727639.6|729132.7|727655.8|728616.9|727117|30
1632991460000|2021-09-30 08:44:20|727008.4|726008.4|727036.7|726036.7|727050.6|726050.6|727008.4|726008.4|34
1632999050000|2021-09-30 10:50:50|728636.4|727636.4|728652.3|727652.3|728655|727655|728636.4|727636.4|27
1632991470000|2021-09-30 08:44:30|727039.7|726039.7|727075.6|726075.6|727091|726091|727019.6|726019.6|36
1632999060000|2021-09-30 10:51:00|728649.2|727649.2|728668.4|727668.4|728668.4|727668.4|728646.5|727646.5|31
1632991480000|2021-09-30 08:44:40|727077.5|726077.5|727086.7|726086.7|727089.7|726089.7|727069.1|726069.1|32
1632999070000|2021-09-30 10:51:10|728666.7|727666.7|728688.1|727688.1|728718.4|727718.4|728666.7|727666.7|38
1632991490000|2021-09-30 08:44:50|727076.3|726076.3|727070.7|726070.7|727082.9|726082.9|727060.1|726060.1|30
1632999080000|2021-09-30 10:51:20|728686.7|727686.7|728690.2|727690.2|728706.3|727706.3|728686.7|727686.7|35
1632991500000|2021-09-30 08:45:00|727061.2|726061.2|727075.3|726075.3|727078.3|726078.3|727059.6|726059.6|32
1632999090000|2021-09-30 10:51:30|728690.7|727690.7|728652.5|727652.5|728705|727705|728646.9|727646.9|34
1632991510000|2021-09-30 08:45:10|727073.2|726073.2|727067.6|726067.6|727086.5|726086.5|727067.6|726067.6|34
1632999100000|2021-09-30 10:51:40|728655.5|727655.5|728672.1|727672.1|729170.4|727690|728655.5|727170.4|30
1632991520000|2021-09-30 08:45:20|727060.6|726060.6|727062.6|726062.6|727075.5|726075.5|727055.4|726055.4|32
1632999110000|2021-09-30 10:51:50|728670.6|727670.6|728655.8|727655.8|729142.8|727670.6|728639.9|727137.5|37
1632991530000|2021-09-30 08:45:30|727062.8|726062.8|727030.9|726030.9|727065.9|726065.9|727030.9|726030.9|27
1632999120000|2021-09-30 10:52:00|728658.2|727658.2|728760.9|727760.9|729212.6|727765.6|728658.2|727205.9|37
1632991540000|2021-09-30 08:45:40|727043|726043|727066.6|726066.6|727086.6|726086.6|727035.2|726035.2|32
1632999130000|2021-09-30 10:52:10|728766.4|727766.4|729210.8|727210.8|729215.6|727766.9|728717.1|727210.8|38
1632991550000|2021-09-30 08:45:50|727068.1|726068.1|727075.3|726075.3|727087.8|726087.8|727066|726066|16
1632999140000|2021-09-30 10:52:20|729221.9|727221.9|728703.3|727703.3|729221.9|727738.6|728683.5|727216.1|37
1632991560000|2021-09-30 08:46:00|727093.2|726093.2|727057.5|726057.5|727093.2|726093.2|727049.8|726049.8|28
1632999150000|2021-09-30 10:52:30|728706.3|727706.3|728685.9|727685.9|728723|727723|728685.9|727685.9|33
1632991570000|2021-09-30 08:46:10|727057.7|726057.7|727059.9|726059.9|727062.3|726062.3|727049.1|726049.1|23
1632999160000|2021-09-30 10:52:40|728695.4|727695.4|728703.1|727703.1|729201.1|727703.1|728680.2|727201.1|34
1632991580000|2021-09-30 08:46:20|727059.3|726059.3|727053.2|726053.2|727060|726060|727052.4|726052.4|30
1632999170000|2021-09-30 10:52:50|728710.9|727710.9|728703.1|727703.1|728714|727714|728684.2|727684.2|34
1632991590000|2021-09-30 08:46:30|727052.6|726052.6|727037|726037|727057.7|726057.7|727037|726037|23
1632999180000|2021-09-30 10:53:00|728702.5|727702.5|728713.9|727713.9|728719.1|727719.1|728689.1|727689.1|34
1632991600000|2021-09-30 08:46:40|727057.8|726057.8|727052.6|726052.6|727076.4|726076.4|727052.6|726052.6|28
1632999190000|2021-09-30 10:53:10|728710.7|727710.7|728693|727693|728721.4|727721.4|728686.5|727686.5|35
1632991610000|2021-09-30 08:46:50|727052.1|726052.1|727039.9|726039.9|727063.8|726063.8|727032.2|726032.2|28
1632999200000|2021-09-30 10:53:20|728686.2|727686.2|728696.1|727696.1|728699|727699|728680.9|727680.9|35
1632991620000|2021-09-30 08:47:00|727037.9|726037.9|727063.7|726063.7|727063.7|726063.7|727036.1|726036.1|23
1632999210000|2021-09-30 10:53:30|728687.1|727687.1|728700.4|727700.4|728717.3|727717.3|728684.4|727684.4|31
1632991630000|2021-09-30 08:47:10|727060.4|726060.4|727062|726062|727070.8|726070.8|727057.3|726057.3|24
1632999220000|2021-09-30 10:53:40|728696.1|727696.1|728694.4|727694.4|728718.2|727718.2|728688.2|727688.2|25
1632991640000|2021-09-30 08:47:20|727062.2|726062.2|727065.3|726065.3|727078.4|726078.4|727059.9|726059.9|26
1632999230000|2021-09-30 10:53:50|728694.7|727694.7|728699.8|727699.8|728715.4|727715.4|728690|727690|28
1632991650000|2021-09-30 08:47:30|727065.1|726065.1|727052|726052|727067|726067|727049.2|726049.2|21
1632999240000|2021-09-30 10:54:00|728699.9|727699.9|728757.9|727757.9|728772.5|727772.5|728699.9|727699.9|38
1632991660000|2021-09-30 08:47:40|727065.7|726065.7|727073.9|726073.9|727083.4|726083.4|727061.3|726061.3|24
1632999250000|2021-09-30 10:54:10|728752|727752|728759.7|727759.7|729262.5|727779.3|728747|727256.4|34
1632991670000|2021-09-30 08:47:50|727073.5|726073.5|727064.6|726064.6|727073.8|726073.8|727046|726046|29
1632999260000|2021-09-30 10:54:20|728761.6|727761.6|728726.1|727726.1|729252|727772.4|728725.8|727252|33
1632991680000|2021-09-30 08:48:00|727060.2|726060.2|727071.7|726071.7|727090.7|726090.7|727060.2|726060.2|31
1632999270000|2021-09-30 10:54:30|728732|727732|728668.1|727668.1|729201|727736.2|728667.6|727186.7|33
1632991690000|2021-09-30 08:48:10|727073.9|726073.9|727060.9|726060.9|727087.4|726087.4|727030.2|726030.2|37
1632999280000|2021-09-30 10:54:40|728669.5|727669.5|728648.8|727648.8|728669.5|727669.5|728625.8|727625.8|19
1632991700000|2021-09-30 08:48:20|727067.7|726067.7|727088.7|726088.7|727093.8|726093.8|727062.4|726062.4|25
1632999290000|2021-09-30 10:54:50|728642.8|727642.8|728622.9|727622.9|728642.8|727642.8|728607|727607|28
1632991710000|2021-09-30 08:48:30|727076.3|726076.3|727086.8|726086.8|727092.1|726092.1|727057.7|726057.7|35
1632999300000|2021-09-30 10:55:00|728621.1|727621.1|728648|727648|728648|727648|728605.7|727605.7|26
1632991720000|2021-09-30 08:48:40|727092.2|726092.2|727057.6|726057.6|727092.2|726092.2|727050.6|726050.6|29
1632999310000|2021-09-30 10:55:10|728645.7|727645.7|728659.4|727659.4|728663.1|727663.1|728619.6|727619.6|29
1632991730000|2021-09-30 08:48:50|727054.7|726054.7|727059.8|726059.8|727059.8|726059.8|727034.9|726034.9|28
1632999320000|2021-09-30 10:55:20|728662.4|727662.4|728742.8|727742.8|728753.5|727753.5|728661.7|727661.7|37
1632991740000|2021-09-30 08:49:00|727061.7|726061.7|727036.7|726036.7|727061.7|726061.7|727036.7|726036.7|29
1632999330000|2021-09-30 10:55:30|728774.2|727774.2|728783.1|727783.1|728788.6|727788.6|728750.4|727750.4|34
1632991750000|2021-09-30 08:49:10|727042.7|726042.7|727036.8|726036.8|727048.8|726048.8|727036.8|726036.8|29
1632999340000|2021-09-30 10:55:40|728779.8|727779.8|728721.6|727721.6|728795.9|727795.9|728716.6|727716.6|37
1632991760000|2021-09-30 08:49:20|727036.9|726036.9|727048.9|726048.9|727057.5|726057.5|727036.9|726036.9|32
1632999350000|2021-09-30 10:55:50|728728.6|727728.6|728759.6|727759.6|728760.8|727760.8|728717.4|727717.4|35
1632991770000|2021-09-30 08:49:30|727048.3|726048.3|727040.9|726040.9|727051.8|726051.8|727026.7|726026.7|29
1632999360000|2021-09-30 10:56:00|728756|727756|728752.2|727752.2|728793.3|727793.3|728744.1|727744.1|30
1632991780000|2021-09-30 08:49:40|727039|726039|727108.5|726108.5|727114.6|726114.6|727036.6|726036.6|32
1632999370000|2021-09-30 10:56:10|728750.7|727750.7|728784|727784|728784|727784|728750.2|727750.2|29
1632991790000|2021-09-30 08:49:50|727107|726107|727101.2|726101.2|727107|726107|727092.7|726092.7|38
1632999380000|2021-09-30 10:56:20|728803|727803|728769.2|727769.2|728806.5|727806.5|728767.1|727767.1|31
1632999390000|2021-09-30 10:56:30|728772.1|727772.1|728787.7|727787.7|728787.7|727787.7|728765.7|727765.7|29
1632991800000|2021-09-30 08:50:00|727097.3|726097.3|727092.6|726092.6|727101.8|726101.8|727052.5|726052.5|34
1632999400000|2021-09-30 10:56:40|728791.2|727791.2|729314.7|727314.7|729317.5|727817.4|728775.9|727309.8|35
1632991810000|2021-09-30 08:50:10|727111.2|726111.2|727153.7|726153.7|727153.7|726153.7|727098.5|726098.5|32
1632999410000|2021-09-30 10:56:50|729313.7|727313.7|728826.9|727826.9|729314.3|727835.9|728805.5|727297.3|31
1632991820000|2021-09-30 08:50:20|727154.7|726154.7|727103.7|726103.7|727156.3|726156.3|727103.4|726103.4|31
1632999420000|2021-09-30 10:57:00|728826.8|727826.8|728910.1|727910.1|729385.5|727910.1|728825.7|727384.9|37
1632991830000|2021-09-30 08:50:30|727104.7|726104.7|727099.7|726099.7|727124.9|726124.9|727097.3|726097.3|33
1632999430000|2021-09-30 10:57:10|728912.4|727912.4|728919|727919|728919|727919|728907|727907|23
1632991840000|2021-09-30 08:50:40|727106.9|726106.9|727094.5|726094.5|727106.9|726106.9|727083.2|726083.2|37
1632999440000|2021-09-30 10:57:20|728916.5|727916.5|728896.6|727896.6|728916.5|727916.5|728896.6|727896.6|34
1632991850000|2021-09-30 08:50:50|727093.1|726093.1|727133.1|726133.1|727151.5|726151.5|727089.3|726089.3|31
1632991860000|2021-09-30 08:51:00|727132.5|726132.5|727126.5|726126.5|727162.4|726162.4|727116.7|726116.7|28
1632991870000|2021-09-30 08:51:10|727122.2|726122.2|727126.8|726126.8|727129.3|726129.3|727118.2|726118.2|15
1632991880000|2021-09-30 08:51:20|727123.5|726123.5|727155.2|726155.2|727159.2|726159.2|727120.8|726120.8|22
1632991890000|2021-09-30 08:51:30|727149.9|726149.9|727152.2|726152.2|727158.9|726158.9|727147.5|726147.5|18
1632999450000|2021-09-30 10:57:30|728899.7|727899.7|728875.9|727875.9|728912.8|727912.8|728862.4|727862.4|32
1632991900000|2021-09-30 08:51:40|727150.3|726150.3|727171|726171|727175.5|726175.5|727125.3|726125.3|29
1632999460000|2021-09-30 10:57:40|728877.8|727877.8|728887.2|727887.2|728910.9|727910.9|728872.7|727872.7|35
1632991910000|2021-09-30 08:51:50|727166.6|726166.6|727288.1|726288.1|727289.3|726289.3|727166.6|726166.6|36
1632999470000|2021-09-30 10:57:50|728902.6|727902.6|728916.3|727916.3|729408.9|727921.9|728887.5|727394.7|34
1632991920000|2021-09-30 08:52:00|727288.7|726288.7|727239.9|726239.9|727290.7|726290.7|727237.2|726237.2|39
1632999480000|2021-09-30 10:58:00|728909.5|727909.5|728938.7|727938.7|728938.7|727938.7|728887.1|727887.1|38
1632991930000|2021-09-30 08:52:10|727239.7|726239.7|727211.7|726211.7|727244.6|726244.6|727206.3|726206.3|39
1632999490000|2021-09-30 10:58:10|728953.6|727953.6|728946.4|727946.4|728958.1|727958.1|728935.5|727935.5|30
1632991940000|2021-09-30 08:52:20|727211.2|726211.2|727222.8|726222.8|727232.3|726232.3|727209.8|726209.8|37
1632999500000|2021-09-30 10:58:20|728946.1|727946.1|728950.9|727950.9|728953.5|727953.5|728944.2|727944.2|16
1632991950000|2021-09-30 08:52:30|727218.2|726218.2|727147.5|726147.5|727255.9|726255.9|727138.8|726138.8|34
1632999510000|2021-09-30 10:58:30|728950.4|727950.4|728918.5|727918.5|729427.5|727951.1|728899.4|727426.5|30
1632991960000|2021-09-30 08:52:40|727153.7|726153.7|727154.1|726154.1|727169.6|726169.6|727152.3|726152.3|30
1632999520000|2021-09-30 10:58:40|728919.9|727919.9|728925.6|727925.6|728935.6|727935.6|728918.7|727918.7|30
1632991970000|2021-09-30 08:52:50|727159.1|726159.1|727131.2|726131.2|727160.6|726160.6|727125.4|726125.4|30
1632999530000|2021-09-30 10:58:50|728924.4|727924.4|728852|727852|728926.6|727926.6|728852|727852|33
1632991980000|2021-09-30 08:53:00|727129.1|726129.1|727151.9|726151.9|727156.7|726156.7|727122.9|726122.9|34
1632999540000|2021-09-30 10:59:00|728847.2|727847.2|728845.4|727845.4|728859.7|727859.7|728802|727802|37
1632991990000|2021-09-30 08:53:10|727170.8|726170.8|727191|726191|727214.9|726214.9|727165.6|726165.6|34
1632999550000|2021-09-30 10:59:10|728844|727844|728819.7|727819.7|728846.4|727846.4|728819.7|727819.7|30
1632992000000|2021-09-30 08:53:20|727185.5|726185.5|727229.3|726229.3|727253.6|726253.6|727185.5|726185.5|38
1632999560000|2021-09-30 10:59:20|728826.6|727826.6|728883.2|727883.2|728892.7|727892.7|728819.6|727819.6|38
1632992010000|2021-09-30 08:53:30|727228.6|726228.6|727253.3|726253.3|727276.7|726276.7|727228.6|726228.6|39
1632999570000|2021-09-30 10:59:30|728884.7|727884.7|728877.1|727877.1|729399.5|727893.2|728870.7|727386|34
1632992020000|2021-09-30 08:53:40|727255.6|726255.6|727285.8|726285.8|727287.5|726287.5|727230|726230|35
1632999580000|2021-09-30 10:59:40|728884.9|727884.9|728905.2|727905.2|729383.5|727907.8|728876.5|727380|24
1632992030000|2021-09-30 08:53:50|727288.9|726288.9|727267.5|726267.5|727291.4|726291.4|727260.9|726260.9|38
1632999590000|2021-09-30 10:59:50|728922.2|727922.2|728893.2|727893.2|728922.2|727922.2|728893.2|727893.2|31
1632992040000|2021-09-30 08:54:00|727268.6|726268.6|727319.2|726319.2|727332.4|726332.4|727266.8|726266.8|30
1632992050000|2021-09-30 08:54:10|727320.1|726320.1|727310|726310|727322|726322|727309.9|726309.9|27
1632999600000|2021-09-30 11:00:00|728893.4|727893.4|728929.5|727929.5|728933.5|727933.5|728893.4|727893.4|32
1632992060000|2021-09-30 08:54:20|727310.3|726310.3|727273.5|726273.5|727311.5|726311.5|727270.1|726270.1|37
1632999610000|2021-09-30 11:00:10|728925.8|727925.8|728918.3|727918.3|729433|727938.8|728894.6|727433|36
1632992070000|2021-09-30 08:54:30|727271.6|726271.6|727230.7|726230.7|727281.9|726281.9|727200.7|726200.7|32
1632999620000|2021-09-30 11:00:20|728927.1|727927.1|728942.5|727942.5|728942.5|727942.5|728916.2|727916.2|28
1632992080000|2021-09-30 08:54:40|727231.9|726231.9|727258|726258|727258|726258|727228.9|726228.9|26
1632999630000|2021-09-30 11:00:30|728943.2|727943.2|728945.5|727945.5|728953.9|727953.9|728924|727924|37
1632992090000|2021-09-30 08:54:50|727257.8|726257.8|727164.8|726164.8|727257.8|726257.8|727151|726151|34
1632999640000|2021-09-30 11:00:40|728940|727940|728926.1|727926.1|729441.6|727945.9|728924.9|727438.5|29
1632992100000|2021-09-30 08:55:00|727166.1|726166.1|727148.9|726148.9|727174.8|726174.8|727148.9|726148.9|31
1632999650000|2021-09-30 11:00:50|728923.8|727923.8|728922|727922|729402.9|727937.9|728908.1|727402.9|28
1632992110000|2021-09-30 08:55:10|727153.1|726153.1|727155.4|726155.4|727157.5|726157.5|727139.2|726139.2|33
1632999660000|2021-09-30 11:01:00|728924.7|727924.7|728854.1|727854.1|728926.5|727926.5|728823.1|727823.1|36
1632992120000|2021-09-30 08:55:20|727154.9|726154.9|727156.5|726156.5|727186.9|726186.9|727147.5|726147.5|35
1632999670000|2021-09-30 11:01:10|728850.9|727850.9|728883.5|727883.5|728898|727898|728850|727850|34
1632992130000|2021-09-30 08:55:30|727157.8|726157.8|727126.2|726126.2|727159.3|726159.3|727121.3|726121.3|29
1632992140000|2021-09-30 08:55:40|727128.3|726128.3|727126.5|726126.5|727150|726150|727126.5|726126.5|30
1632992150000|2021-09-30 08:55:50|727131|726131|727112.6|726112.6|727141.9|726141.9|727111.2|726111.2|32
1632992160000|2021-09-30 08:56:00|727118.3|726118.3|727096|726096|727119.5|726119.5|727088|726088|31
1632992170000|2021-09-30 08:56:10|727090.7|726090.7|727146.4|726146.4|727153.3|726153.3|727090.4|726090.4|37
1632999680000|2021-09-30 11:01:20|728894.9|727894.9|728920.9|727920.9|729424.1|727940.8|728887.4|727410.8|34
1632992180000|2021-09-30 08:56:20|727139.5|726139.5|727109.5|726109.5|727159.6|726159.6|727109.5|726109.5|35
1632992190000|2021-09-30 08:56:30|727106.4|726106.4|727094.3|726094.3|727111.7|726111.7|727087.3|726087.3|31
1632992200000|2021-09-30 08:56:40|727093.7|726093.7|727042|726042|727098.5|726098.5|727032.5|726032.5|29
1632992210000|2021-09-30 08:56:50|727043.3|726043.3|727040.6|726040.6|727047.6|726047.6|727039.1|726039.1|32
1632999690000|2021-09-30 11:01:30|728914.4|727914.4|728923.9|727923.9|728936.9|727936.9|728912.8|727912.8|20
1632992220000|2021-09-30 08:57:00|727051.5|726051.5|727047.6|726047.6|727052.8|726052.8|727045.5|726045.5|13
1632999700000|2021-09-30 11:01:40|728929.2|727929.2|729405.4|727405.4|729426.1|727929.2|728904.7|727401.8|30
1632992230000|2021-09-30 08:57:10|727046.9|726046.9|727044.9|726044.9|727051.9|726051.9|727044.8|726044.8|22
1632999710000|2021-09-30 11:01:50|728910.7|727910.7|728911.9|727911.9|729411.7|727915.7|728890.2|727386.3|32
1632992240000|2021-09-30 08:57:20|727045|726045|727043.4|726043.4|727047.9|726047.9|727042.2|726042.2|18
1632999720000|2021-09-30 11:02:00|728907.7|727907.7|728860.4|727860.4|729365.4|727913.4|728850.6|727364.2|35
1632992250000|2021-09-30 08:57:30|727045.3|726045.3|727044.5|726044.5|727047.8|726047.8|727039.4|726039.4|20
1632999730000|2021-09-30 11:02:10|728865.2|727865.2|728863.6|727863.6|728884.1|727884.1|728859.7|727859.7|31
1632992260000|2021-09-30 08:57:40|727044.6|726044.6|727045.5|726045.5|727046.6|726046.6|727041.6|726041.6|30
1632992270000|2021-09-30 08:57:50|727044.7|726044.7|727043|726043|727046.6|726046.6|727038.6|726038.6|23
1632999740000|2021-09-30 11:02:20|728876.7|727876.7|728905.7|727905.7|728913.8|727913.8|728849.9|727849.9|32
1632992280000|2021-09-30 08:58:00|727043.5|726043.5|727037|726037|727044.7|726044.7|727035.6|726035.6|21
1632999750000|2021-09-30 11:02:30|728908.9|727908.9|728895.7|727895.7|729402.5|727919|728852.6|727393.7|28
1632992290000|2021-09-30 08:58:10|727034|726034|727044.7|726044.7|727046.1|726046.1|727027.9|726027.9|19
1632999760000|2021-09-30 11:02:40|728892|727892|728896.4|727896.4|728906.7|727906.7|728890.1|727890.1|31
1632992300000|2021-09-30 08:58:20|727045.2|726045.2|727049.3|726049.3|727049.7|726049.7|727044.3|726044.3|13
1632999770000|2021-09-30 11:02:50|728891.3|727891.3|728895.1|727895.1|728897.7|727897.7|728887.8|727887.8|24
1632992310000|2021-09-30 08:58:30|727052.4|726052.4|727048.7|726048.7|727054.6|726054.6|727048.4|726048.4|23
1632999780000|2021-09-30 11:03:00|728893.8|727893.8|729001.3|728001.3|729399|728001.3|728890.5|727396.3|30
1632992320000|2021-09-30 08:58:40|727048.3|726048.3|727046.2|726046.2|727051.5|726051.5|727046.2|726046.2|21
1632999790000|2021-09-30 11:03:10|729006.2|728006.2|729008|728008|729012|728012|728986.8|727986.8|30
1632992330000|2021-09-30 08:58:50|727047|726047|727047.5|726047.5|727047.9|726047.9|727042.8|726042.8|16
1632999800000|2021-09-30 11:03:20|729007.4|728007.4|728994.3|727994.3|729012.4|728012.4|728988.4|727988.4|35
1632992340000|2021-09-30 08:59:00|727046.4|726046.4|727149.1|726149.1|727185.7|726185.7|727046.4|726046.4|33
1632999810000|2021-09-30 11:03:30|728990.1|727990.1|729005.9|728005.9|729011.2|728011.2|728989.5|727989.5|19
1632992350000|2021-09-30 08:59:10|727148.5|726148.5|727159.4|726159.4|727168.9|726168.9|727141.3|726141.3|23
1632999820000|2021-09-30 11:03:40|728998.3|727998.3|729088.6|728088.6|729598.5|728146.8|728993.5|727523|26
1632992360000|2021-09-30 08:59:20|727159.6|726159.6|727189.7|726189.7|727189.7|726189.7|727159.6|726159.6|31
1632999830000|2021-09-30 11:03:50|729084.7|728084.7|729105.5|728105.5|729596|728117.7|729084.7|727596|25
1632992370000|2021-09-30 08:59:30|727185.2|726185.2|727181|726181|727194.3|726194.3|727172.2|726172.2|31
1632999840000|2021-09-30 11:04:00|729106.2|728106.2|729016.5|728016.5|729115.1|728115.1|729016.5|728016.5|32
1632992380000|2021-09-30 08:59:40|727181.3|726181.3|727186.6|726186.6|727249.9|726249.9|727144.1|726144.1|33
1632999850000|2021-09-30 11:04:10|729006|728006|728978.8|727978.8|729014.6|728014.6|728975.5|727975.5|28
1632992390000|2021-09-30 08:59:50|727184.1|726184.1|727207.1|726207.1|727736.1|726241.1|727164.9|725653.6|34
1632999860000|2021-09-30 11:04:20|728983.6|727983.6|728981.5|727981.5|728999.1|727999.1|728953.2|727953.2|29
1632999870000|2021-09-30 11:04:30|728970.7|727970.7|729094.2|728094.2|729094.2|728094.2|728970.4|727970.4|27
1632992400000|2021-09-30 09:00:00|727205.7|726205.7|727317.8|726317.8|727770.2|726317.8|727203.5|725717.6|36
1632999880000|2021-09-30 11:04:40|729134.7|728134.7|729641.4|727641.4|729850.3|728315.3|729134.6|727635.1|40
1632992410000|2021-09-30 09:00:10|727317.2|726317.2|727312.5|726312.5|727810|726345|727308.5|725810|36
1632999890000|2021-09-30 11:04:50|729144.5|728144.5|729650.1|727650.1|729653.9|728144.5|729114.7|727612.4|37
1632992420000|2021-09-30 09:00:20|727313.4|726313.4|727336.4|726336.4|727339|726339|727312.8|726312.8|29
1632992430000|2021-09-30 09:00:30|727336.2|726336.2|727355.8|726355.8|727365|726365|727336.2|726336.2|23
1632992440000|2021-09-30 09:00:40|727353.9|726353.9|727344.9|726344.9|727356.5|726356.5|727343.4|726343.4|25
1632999900000|2021-09-30 11:05:00|729639.4|727639.4|729624.5|727624.5|729645.4|728140|729099.5|727608.6|36
1632992450000|2021-09-30 09:00:50|727346.8|726346.8|727358|726358|727358|726358|727345|726345|27
1632999910000|2021-09-30 11:05:10|729589.5|727589.5|729153|728153|729589.5|728169.1|729087.8|727583.7|37
1632992460000|2021-09-30 09:01:00|727362.3|726362.3|727340|726340|727364.2|726364.2|727333|726333|28
1632999920000|2021-09-30 11:05:20|729668.6|727668.6|729200.8|728200.8|729739.8|728251.8|729195.4|727668.6|38
1632992470000|2021-09-30 09:01:10|727336.5|726336.5|727341.3|726341.3|727381.2|726381.2|727330.2|726330.2|26
1632999930000|2021-09-30 11:05:30|729213.4|728213.4|729138.7|728138.7|729213.4|728213.4|729128.9|728128.9|35
1632992480000|2021-09-30 09:01:20|727340.2|726340.2|727336.2|726336.2|727348.8|726348.8|727334.8|726334.8|19
1632999940000|2021-09-30 11:05:40|729129.6|728129.6|729114.6|728114.6|729627.5|728130.1|729103.7|727616.4|36
1632992490000|2021-09-30 09:01:30|727334.6|726334.6|727340.2|726340.2|727342.9|726342.9|727330.7|726330.7|24
1632999950000|2021-09-30 11:05:50|729123.5|728123.5|729135.5|728135.5|729153.3|728153.3|729122.9|728122.9|31
1632992500000|2021-09-30 09:01:40|727341.8|726341.8|727342.5|726342.5|727347.4|726347.4|727313.1|726313.1|24
1632999960000|2021-09-30 11:06:00|729134.4|728134.4|729580.3|727580.3|729639.5|728149.2|729087.2|727580.3|36
1632992510000|2021-09-30 09:01:50|727350|726350|727293.8|726293.8|727351.5|726351.5|727244.3|726244.3|28
1632999970000|2021-09-30 11:06:10|729580.5|727580.5|728998.3|727998.3|729580.5|728064.4|728972.1|727462.9|40
1632992520000|2021-09-30 09:02:00|727301.5|726301.5|727276.9|726276.9|727314.6|726314.6|727262.2|726262.2|36
1632999980000|2021-09-30 11:06:20|729023|728023|728953.9|727953.9|729023|728023|728951|727951|38
1632992530000|2021-09-30 09:02:10|727275.5|726275.5|727281.3|726281.3|727282.9|726282.9|727261.1|726261.1|34
1632999990000|2021-09-30 11:06:30|728950.2|727950.2|728945.7|727945.7|729443.1|727962.7|728930|727443.1|37
1632992540000|2021-09-30 09:02:20|727280.9|726280.9|727260.5|726260.5|727286.2|726286.2|727258.5|726258.5|30
1633000000000|2021-09-30 11:06:40|728948.8|727948.8|729446.6|727446.6|729454.7|727962.8|728937.4|727443.5|34
1632992550000|2021-09-30 09:02:30|727231.5|726231.5|727263.6|726263.6|727263.6|726263.6|727208.7|726208.7|26
1633000010000|2021-09-30 11:06:50|729446.2|727446.2|728934.8|727934.8|729446.2|727942.2|728917.5|727438.2|37
1632992560000|2021-09-30 09:02:40|727274.2|726274.2|727254.6|726254.6|727291.9|726291.9|727239.9|726239.9|35
1633000020000|2021-09-30 11:07:00|728934|727934|728925.7|727925.7|728940|727940|728921.3|727921.3|31
1632992570000|2021-09-30 09:02:50|727236.8|726236.8|727252.7|726252.7|727253.2|726253.2|727221.2|726221.2|37
1633000030000|2021-09-30 11:07:10|728943.5|727943.5|728916.5|727916.5|728943.5|727943.5|728911.4|727911.4|38
1632992580000|2021-09-30 09:03:00|727254.6|726254.6|727256.6|726256.6|727256.6|726256.6|727249.8|726249.8|28
1633000040000|2021-09-30 11:07:20|728905.2|727905.2|728956|727956|728962.3|727962.3|728905.2|727905.2|25
1632992590000|2021-09-30 09:03:10|727259.1|726259.1|727271.4|726271.4|727288|726288|727253.9|726253.9|29
1633000050000|2021-09-30 11:07:30|728955.8|727955.8|729060.2|728060.2|729572.4|728076.2|728946.8|727572.4|32
1632992600000|2021-09-30 09:03:20|727274|726274|727241.3|726241.3|727274.4|726274.4|727241.3|726241.3|37
1633000060000|2021-09-30 11:07:40|729056.7|728056.7|729639.5|727639.5|729643.7|728151.8|729050.7|727639.5|37
1632992610000|2021-09-30 09:03:30|727241.2|726241.2|727251.2|726251.2|727264|726264|727241.2|726241.2|27
1633000070000|2021-09-30 11:07:50|729141.5|728141.5|729662.7|727662.7|729664.5|728141.5|729083.6|727617|40
1632992620000|2021-09-30 09:03:40|727233|726233|727225.4|726225.4|727246.8|726246.8|727195.3|726195.3|34
1633000080000|2021-09-30 11:08:00|729664.2|727664.2|729683.5|727683.5|729695.6|727695.6|729653.1|727653.1|40
1632992630000|2021-09-30 09:03:50|727217.4|726217.4|727290.6|726290.6|727301.6|726301.6|727208|726208|36
1633000090000|2021-09-30 11:08:10|729695.3|727695.3|729672.2|727672.2|729697|727697|729672.2|727672.2|31
1632992640000|2021-09-30 09:04:00|727291.4|726291.4|727275.7|726275.7|727291.4|726291.4|727264.3|726264.3|26
1633000100000|2021-09-30 11:08:20|729672.7|727672.7|729596.2|727596.2|729672.7|728152.9|729099.3|727591.7|34
1632992650000|2021-09-30 09:04:10|727275.2|726275.2|727256.3|726256.3|727280.2|726280.2|727251.8|726251.8|28
1633000110000|2021-09-30 11:08:30|729594.7|727594.7|729163.7|728163.7|729626.9|728163.7|729109|727594.4|36
1632992660000|2021-09-30 09:04:20|727251|726251|727244|726244|727255.2|726255.2|727239.5|726239.5|29
1633000120000|2021-09-30 11:08:40|729167|728167|729141|728141|729195.7|728195.7|729132.7|728132.7|37
1632992670000|2021-09-30 09:04:30|727250.3|726250.3|727245.1|726245.1|727256|726256|727245.1|726245.1|30
1633000130000|2021-09-30 11:08:50|729136|728136|729073.9|728073.9|729150.7|728150.7|729073.9|728073.9|34
1632992680000|2021-09-30 09:04:40|727250|726250|727272.5|726272.5|727273.6|726273.6|727246.4|726246.4|33
1632992690000|2021-09-30 09:04:50|727274.8|726274.8|727244.3|726244.3|727284.1|726284.1|727241.8|726241.8|35
1632992700000|2021-09-30 09:05:00|727251.5|726251.5|727171.4|726171.4|727251.5|726251.5|727161.8|726161.8|32
1632992710000|2021-09-30 09:05:10|727155|726155|727147|726147|727179.7|726179.7|727139.2|726139.2|34
1632992720000|2021-09-30 09:05:20|727149.9|726149.9|727198.5|726198.5|727198.5|726198.5|727130.4|726130.4|35
1633000140000|2021-09-30 11:09:00|729082.4|728082.4|729171.8|728171.8|729188|728188|729082.4|728082.4|38
1632992730000|2021-09-30 09:05:30|727201.9|726201.9|727213.9|726213.9|727221.9|726221.9|727184.3|726184.3|26
1633000150000|2021-09-30 11:09:10|729176.5|728176.5|729738.9|727738.9|729738.9|728367.2|729174.1|727738.9|40
1632992740000|2021-09-30 09:05:40|727214.1|726214.1|727207.8|726207.8|727221.4|726221.4|727207.8|726207.8|25
1633000160000|2021-09-30 11:09:20|729232.2|728232.2|729259.3|728259.3|729286.1|728286.1|729226.7|728226.7|39
1632992750000|2021-09-30 09:05:50|727209.4|726209.4|727122.3|726122.3|727214.7|726214.7|727122.3|726122.3|35
1633000170000|2021-09-30 11:09:30|729269.6|728269.6|729311.1|728311.1|729324.7|728324.7|729267.8|728267.8|38
1632992760000|2021-09-30 09:06:00|727131.8|726131.8|727137|726137|727160.3|726160.3|727125.1|726125.1|38
1633000180000|2021-09-30 11:09:40|729342.3|728342.3|729318|728318|729873.7|728376.2|729303.9|727857|36
1632992770000|2021-09-30 09:06:10|727131.3|726131.3|727131.3|726131.3|727136|726136|727111.6|726111.6|28
1633000190000|2021-09-30 11:09:50|729309.8|728309.8|729251.1|728251.1|729315.4|728315.4|729247.4|728247.4|39
1632992780000|2021-09-30 09:06:20|727127.7|726127.7|727113.8|726113.8|727137.2|726137.2|727100.3|726100.3|30
1632992790000|2021-09-30 09:06:30|727103.1|726103.1|727141.8|726141.8|727147.8|726147.8|727098.4|726098.4|29
1633000200000|2021-09-30 11:10:00|729264.1|728264.1|729265.8|728265.8|729275.6|728275.6|729238.4|728238.4|35
1632992800000|2021-09-30 09:06:40|727141.1|726141.1|727178|726178|727188.9|726188.9|727141.1|726141.1|28
1633000210000|2021-09-30 11:10:10|729260.8|728260.8|729327.6|728327.6|729355.7|728355.7|729257.1|728257.1|39
1632992810000|2021-09-30 09:06:50|727178.3|726178.3|727190.7|726190.7|727210.3|726210.3|727176.5|726176.5|32
1633000220000|2021-09-30 11:10:20|729317|728317|729336.3|728336.3|729344.5|728344.5|729253.5|728253.5|39
1632992820000|2021-09-30 09:07:00|727182.2|726182.2|727200.9|726200.9|727219|726219|727182.2|726182.2|34
1633000230000|2021-09-30 11:10:30|729335.5|728335.5|729333.7|728333.7|729352.9|728352.9|729327.1|728327.1|35
1632992830000|2021-09-30 09:07:10|727200.8|726200.8|727205.2|726205.2|727210.2|726210.2|727193.8|726193.8|34
1633000240000|2021-09-30 11:10:40|729340.1|728340.1|729319.2|728319.2|729352.9|728352.9|729303.7|728303.7|36
1632992840000|2021-09-30 09:07:20|727203.1|726203.1|727228|726228|727228|726228|727202.8|726202.8|34
1633000250000|2021-09-30 11:10:50|729326|728326|729282.3|728282.3|729326.5|728326.5|729275.2|728275.2|32
1632992850000|2021-09-30 09:07:30|727227.4|726227.4|727211|726211|727227.5|726227.5|727195.8|726195.8|35
1633000260000|2021-09-30 11:11:00|729281.2|728281.2|729158.2|728158.2|729281.2|728281.2|729158.2|728158.2|36
1632992860000|2021-09-30 09:07:40|727209.1|726209.1|727202.6|726202.6|727227.1|726227.1|727200.7|726200.7|33
1633000270000|2021-09-30 11:11:10|729161.2|728161.2|729130.5|728130.5|729161.2|728161.2|729124.4|728124.4|40
1632992870000|2021-09-30 09:07:50|727191.9|726191.9|727199.7|726199.7|727209|726209|727178|726178|30
1633000280000|2021-09-30 11:11:20|729127.7|728127.7|729053.6|728053.6|729128.6|728128.6|729053.6|728053.6|37
1632992880000|2021-09-30 09:08:00|727197.2|726197.2|727212.5|726212.5|727213.8|726213.8|727191.4|726191.4|32
1633000290000|2021-09-30 11:11:30|729037.9|728037.9|729132.4|728132.4|729590.7|728132.4|729023.2|727590.7|40
1632992890000|2021-09-30 09:08:10|727219.9|726219.9|727269.7|726269.7|727269.7|726269.7|727210.5|726210.5|37
1633000300000|2021-09-30 11:11:40|729129.8|728129.8|728946.5|727946.5|729487.1|728129.8|728944.5|727487.1|38
1632992900000|2021-09-30 09:08:20|727268.5|726268.5|727249.7|726249.7|727276.7|726276.7|727231.9|726231.9|34
1633000310000|2021-09-30 11:11:50|728957.5|727957.5|728966.6|727966.6|729521.7|728044|728944.5|727478.6|36
1632992910000|2021-09-30 09:08:30|727246.9|726246.9|727242.9|726242.9|727254|726254|727239.9|726239.9|31
1633000320000|2021-09-30 11:12:00|728967.6|727967.6|728980|727980|729433.8|727980|728943.8|727433.8|37
1632992920000|2021-09-30 09:08:40|727269.6|726269.6|727332.8|726332.8|727342.4|726342.4|727269.6|726269.6|37
1633000330000|2021-09-30 11:12:10|728978.3|727978.3|728915.8|727915.8|729521.7|728032.3|728915.8|727521.7|37
1632992930000|2021-09-30 09:08:50|727331.5|726331.5|727356.1|726356.1|727358.2|726358.2|727292.2|726292.2|39
1633000340000|2021-09-30 11:12:20|728909.9|727909.9|728896.7|727896.7|728917.4|727917.4|728896.7|727896.7|35
1632992940000|2021-09-30 09:09:00|727360|726360|727269.7|726269.7|727367|726367|727260.5|726260.5|39
1633000350000|2021-09-30 11:12:30|728897.9|727897.9|728888.8|727888.8|728913.8|727913.8|728869.8|727869.8|38
1632992950000|2021-09-30 09:09:10|727270.6|726270.6|727169.8|726169.8|727277.8|726277.8|727166|726166|40
1633000360000|2021-09-30 11:12:40|728874.4|727874.4|728908.4|727908.4|728908.4|727908.4|728871|727871|36
1632992960000|2021-09-30 09:09:20|727175.9|726175.9|727240|726240|727246.3|726246.3|727168.6|726168.6|38
1633000370000|2021-09-30 11:12:50|728916.7|727916.7|728896.8|727896.8|728930.1|727930.1|728891.1|727891.1|36
1632992970000|2021-09-30 09:09:30|727241.2|726241.2|727329.3|726329.3|727336.8|726336.8|727240.9|726240.9|38
1633000380000|2021-09-30 11:13:00|728904.4|727904.4|728982.7|727982.7|729007.7|728007.7|728904.4|727904.4|39
1632992980000|2021-09-30 09:09:40|727328.9|726328.9|727336.5|726336.5|727362.6|726362.6|727328.2|726328.2|31
1633000390000|2021-09-30 11:13:10|729004.6|728004.6|729084.8|728084.8|729105.5|728105.5|728997.8|727997.8|37
1632992990000|2021-09-30 09:09:50|727335.1|726335.1|727345.9|726345.9|727353.3|726353.3|727332.9|726332.9|32
1633000400000|2021-09-30 11:13:20|729087.8|728087.8|729038.1|728038.1|729087.8|728087.8|729024.2|728024.2|34
1632993000000|2021-09-30 09:10:00|727350.1|726350.1|727316.3|726316.3|727350.1|726350.1|727303.3|726303.3|35
1633000410000|2021-09-30 11:13:30|729038.9|728038.9|729041.1|728041.1|729051.8|728051.8|729035.5|728035.5|27
1632993010000|2021-09-30 09:10:10|727315.2|726315.2|727186.6|726186.6|727315.2|726315.2|727186.6|726186.6|36
1633000420000|2021-09-30 11:13:40|729042.4|728042.4|729046.3|728046.3|729053.9|728053.9|729038|728038|28
1632993020000|2021-09-30 09:10:20|727186|726186|727272.5|726272.5|727272.9|726272.9|727176.3|726176.3|36
1633000430000|2021-09-30 11:13:50|729047.2|728047.2|729044.8|728044.8|729049.1|728049.1|729021|728021|30
1632993030000|2021-09-30 09:10:30|727273.4|726273.4|727298.2|726298.2|727304.5|726304.5|727270.5|726270.5|39
1633000440000|2021-09-30 11:14:00|729044.1|728044.1|729088.2|728088.2|729124.2|728124.2|729044.1|728044.1|39
1632993040000|2021-09-30 09:10:40|727296|726296|727320.7|726320.7|727320.9|726320.9|727291.8|726291.8|38
1633000450000|2021-09-30 11:14:10|729091.4|728091.4|729110|728110|729126.1|728126.1|729079.2|728079.2|32
1632993050000|2021-09-30 09:10:50|727318.2|726318.2|727289.5|726289.5|727339.7|726339.7|727289.5|726289.5|38
1633000460000|2021-09-30 11:14:20|729116.1|728116.1|729121.6|728121.6|729123.8|728123.8|729112.4|728112.4|23
1632993060000|2021-09-30 09:11:00|727291.9|726291.9|727223.5|726223.5|727291.9|726291.9|727212|726212|36
1633000470000|2021-09-30 11:14:30|729123.9|728123.9|729104.2|728104.2|729126.2|728126.2|729093.4|728093.4|28
1632993070000|2021-09-30 09:11:10|727218.1|726218.1|727214.6|726214.6|727224.3|726224.3|727167.7|726167.7|37
1633000480000|2021-09-30 11:14:40|729100.2|728100.2|729137.6|728137.6|729161.9|728161.9|729094.5|728094.5|36
1632993080000|2021-09-30 09:11:20|727215|726215|727276.8|726276.8|727280.6|726280.6|727202.3|726202.3|37
1633000490000|2021-09-30 11:14:50|729136.2|728136.2|729077.3|728077.3|729156.2|728156.2|729072.9|728072.9|38
1632993090000|2021-09-30 09:11:30|727280.2|726280.2|727206.1|726206.1|727280.2|726280.2|727193.6|726193.6|34
1632993100000|2021-09-30 09:11:40|727206.5|726206.5|727169|726169|727209|726209|727151.9|726151.9|30
1633000500000|2021-09-30 11:15:00|729081.4|728081.4|729123.7|728123.7|729130.3|728130.3|729078.1|728078.1|37
1632993110000|2021-09-30 09:11:50|727167.8|726167.8|727173.8|726173.8|727183.8|726183.8|727166.4|726166.4|38
1633000510000|2021-09-30 11:15:10|729126.5|728126.5|729150.7|728150.7|729154.4|728154.4|729115.3|728115.3|39
1632993120000|2021-09-30 09:12:00|727174.1|726174.1|727175.1|726175.1|727175.1|726175.1|727152|726152|37
1633000520000|2021-09-30 11:15:20|729147.8|728147.8|729183.5|728183.5|729201.2|728201.2|729147.8|728147.8|37
1632993130000|2021-09-30 09:12:10|727175.7|726175.7|727059.7|726059.7|727179.6|726179.6|727059.7|726059.7|38
1633000530000|2021-09-30 11:15:30|729186.8|728186.8|729168|728168|729186.8|728186.8|729149.9|728149.9|31
1632993140000|2021-09-30 09:12:20|727061.3|726061.3|727111.5|726111.5|727111.5|726111.5|727057.3|726057.3|34
1633000540000|2021-09-30 11:15:40|729153.9|728153.9|729176.4|728176.4|729176.4|728176.4|729124.9|728124.9|37
1632993150000|2021-09-30 09:12:30|727129.4|726129.4|727076.1|726076.1|727169.9|726169.9|727074|726074|38
1633000550000|2021-09-30 11:15:50|729170.8|728170.8|729229|728229|729249.8|728249.8|729162.5|728162.5|35
1632993160000|2021-09-30 09:12:40|727063|726063|727087.3|726087.3|727097.9|726097.9|727049.5|726049.5|32
1633000560000|2021-09-30 11:16:00|729212.4|728212.4|729222.5|728222.5|729241.4|728241.4|729191.7|728191.7|40
1632993170000|2021-09-30 09:12:50|727086|726086|727079.4|726079.4|727105.2|726105.2|727078.5|726078.5|30
1633000570000|2021-09-30 11:16:10|729227.7|728227.7|729255.5|728255.5|729264.9|728264.9|729210.5|728210.5|36
1632993180000|2021-09-30 09:13:00|727080|726080|727155.7|726155.7|727156.8|726156.8|727072.9|726072.9|28
1633000580000|2021-09-30 11:16:20|729255.6|728255.6|729262.7|728262.7|729263.8|728263.8|729236.7|728236.7|38
1632993190000|2021-09-30 09:13:10|727150.2|726150.2|727171.1|726171.1|727181.3|726181.3|727150.2|726150.2|25
1633000590000|2021-09-30 11:16:30|729253.1|728253.1|729229.7|728229.7|729270.3|728270.3|729226.2|728226.2|21
1632993200000|2021-09-30 09:13:20|727173.5|726173.5|727276.2|726276.2|727283.3|726283.3|727173.5|726173.5|37
1633000600000|2021-09-30 11:16:40|729231.4|728231.4|729243.3|728243.3|729262.6|728262.6|729231.4|728231.4|37
1632993210000|2021-09-30 09:13:30|727278.8|726278.8|727188.5|726188.5|727278.8|726278.8|727159.5|726159.5|40
1633000610000|2021-09-30 11:16:50|729249.4|728249.4|729261.2|728261.2|729284.6|728284.6|729247.2|728247.2|36
1632993220000|2021-09-30 09:13:40|727192.1|726192.1|727171.5|726171.5|727196.3|726196.3|727157.4|726157.4|36
1633000620000|2021-09-30 11:17:00|729263.1|728263.1|729188.4|728188.4|729264.7|728264.7|729179.2|728179.2|40
1632993230000|2021-09-30 09:13:50|727185.6|726185.6|727135.4|726135.4|727187.5|726187.5|727130.4|726130.4|33
1632993240000|2021-09-30 09:14:00|727142.1|726142.1|727133.7|726133.7|727145.2|726145.2|727133.7|726133.7|26
1632993250000|2021-09-30 09:14:10|727134.2|726134.2|727139.2|726139.2|727139.5|726139.5|727131.9|726131.9|22
1632993260000|2021-09-30 09:14:20|727139.5|726139.5|727148.4|726148.4|727175.8|726175.8|727137.7|726137.7|31
1633000630000|2021-09-30 11:17:10|729189.6|728189.6|729232|728232|729232|728232|729174.3|728174.3|38
1632993270000|2021-09-30 09:14:30|727147.6|726147.6|727215.4|726215.4|727218.5|726218.5|727147.6|726147.6|28
1633000640000|2021-09-30 11:17:20|729226.2|728226.2|729221.7|728221.7|729256.8|728256.8|729210.3|728210.3|39
1632993280000|2021-09-30 09:14:40|727236.1|726236.1|727256.8|726256.8|727270.8|726270.8|727234.5|726234.5|30
1633000650000|2021-09-30 11:17:30|729220|728220|729237.6|728237.6|729256.3|728256.3|729196.1|728196.1|36
1632993290000|2021-09-30 09:14:50|727257.1|726257.1|727266|726266|727280.5|726280.5|727238.8|726238.8|32
1633000660000|2021-09-30 11:17:40|729237.2|728237.2|729228.5|728228.5|729266.6|728266.6|729224.3|728224.3|30
1632993300000|2021-09-30 09:15:00|727271.1|726271.1|727249|726249|727283.4|726283.4|727219.4|726219.4|37
1633000670000|2021-09-30 11:17:50|729220.8|728220.8|729145.7|728145.7|729232.1|728232.1|729145.7|728145.7|33
1632993310000|2021-09-30 09:15:10|727267.2|726267.2|727247.1|726247.1|727267.2|726267.2|727241.8|726241.8|34
1633000680000|2021-09-30 11:18:00|729151.4|728151.4|729121.3|728121.3|729187.4|728187.4|729112|728112|40
1632993320000|2021-09-30 09:15:20|727244.1|726244.1|727257.2|726257.2|727259|726259|727239.1|726239.1|32
1633000690000|2021-09-30 11:18:10|729111|728111|729107.7|728107.7|729126.7|728126.7|729102.9|728102.9|37
1632993330000|2021-09-30 09:15:30|727254|726254|727271|726271|727271.4|726271.4|727234.3|726234.3|34
1633000700000|2021-09-30 11:18:20|729112.7|728112.7|729111|728111|729165|728165|729100.8|728100.8|37
1632993340000|2021-09-30 09:15:40|727267.9|726267.9|727291.4|726291.4|727308|726308|727252.6|726252.6|31
1633000710000|2021-09-30 11:18:30|729097.9|728097.9|729109.7|728109.7|729112.2|728112.2|729091.5|728091.5|30
1632993350000|2021-09-30 09:15:50|727297.6|726297.6|727266.3|726266.3|727297.6|726297.6|727262.9|726262.9|28
1633000720000|2021-09-30 11:18:40|729102|728102|729112.3|728112.3|729119|728119|729099.7|728099.7|29
1632993360000|2021-09-30 09:16:00|727273.4|726273.4|727280.4|726280.4|727293.8|726293.8|727266.2|726266.2|29
1633000730000|2021-09-30 11:18:50|729116.6|728116.6|729101.1|728101.1|729119.7|728119.7|729098.7|728098.7|34
1632993370000|2021-09-30 09:16:10|727279.2|726279.2|727303.2|726303.2|727305.5|726305.5|727263.2|726263.2|37
1633000740000|2021-09-30 11:19:00|729118.9|728118.9|729021.8|728021.8|729118.9|728118.9|728996|727996|37
1632993380000|2021-09-30 09:16:20|727291.8|726291.8|727318.1|726318.1|727365.7|726365.7|727290.9|726290.9|39
1633000750000|2021-09-30 11:19:10|729047.2|728047.2|729049.1|728049.1|729049.1|728049.1|729030.7|728030.7|32
1632993390000|2021-09-30 09:16:30|727319.8|726319.8|727317.7|726317.7|727348.6|726348.6|727315.8|726315.8|23
1633000760000|2021-09-30 11:19:20|729041.9|728041.9|729131.8|728131.8|729131.8|728131.8|729041.9|728041.9|38
1632993400000|2021-09-30 09:16:40|727320.2|726320.2|727340.7|726340.7|727346.4|726346.4|727305.5|726305.5|28
1633000770000|2021-09-30 11:19:30|729131.4|728131.4|729096.5|728096.5|729131.4|728131.4|729094.7|728094.7|37
1632993410000|2021-09-30 09:16:50|727325.1|726325.1|727316.3|726316.3|727344.5|726344.5|727305|726305|30
1633000780000|2021-09-30 11:19:40|729104.3|728104.3|729056.2|728056.2|729120.4|728120.4|729023.8|728023.8|37
1632993420000|2021-09-30 09:17:00|727316.8|726316.8|727293.2|726293.2|727337.6|726337.6|727287.7|726287.7|37
1633000790000|2021-09-30 11:19:50|729039.1|728039.1|729050.1|728050.1|729065.3|728065.3|729033.5|728033.5|35
1632993430000|2021-09-30 09:17:10|727296.1|726296.1|727283.1|726283.1|727296.1|726296.1|727262.6|726262.6|37
1632993440000|2021-09-30 09:17:20|727287.9|726287.9|727296.7|726296.7|727296.7|726296.7|727240.1|726240.1|36
1633000800000|2021-09-30 11:20:00|729050.2|728050.2|729051.6|728051.6|729084.9|728084.9|729047.8|728047.8|36
1632993450000|2021-09-30 09:17:30|727280.3|726280.3|727307.4|726307.4|727328.6|726328.6|727280.3|726280.3|28
1633000810000|2021-09-30 11:20:10|729049.8|728049.8|729038.2|728038.2|729054|728054|729020.2|728020.2|32
1632993460000|2021-09-30 09:17:40|727326.7|726326.7|727294.9|726294.9|727326.7|726326.7|727291|726291|34
1632993470000|2021-09-30 09:17:50|727292.1|726292.1|727287.2|726287.2|727292.1|726292.1|727264.1|726264.1|29
1632993480000|2021-09-30 09:18:00|727285.7|726285.7|727269.4|726269.4|727307.4|726307.4|727269.2|726269.2|28
1632993490000|2021-09-30 09:18:10|727261.2|726261.2|727272.8|726272.8|727279.4|726279.4|727261.2|726261.2|33
1632993500000|2021-09-30 09:18:20|727267.4|726267.4|727310.1|726310.1|727317.2|726317.2|727266.6|726266.6|34
1632993510000|2021-09-30 09:18:30|727311.9|726311.9|727345.4|726345.4|727362.5|726362.5|727310.6|726310.6|27
1632993520000|2021-09-30 09:18:40|727345|726345|727349|726349|727350.3|726350.3|727340.7|726340.7|33
1632993530000|2021-09-30 09:18:50|727341.2|726341.2|727367.8|726367.8|727374.1|726374.1|727341.2|726341.2|22
1632993540000|2021-09-30 09:19:00|727368.2|726368.2|727369.9|726369.9|727381.8|726381.8|727364.7|726364.7|27
1632993550000|2021-09-30 09:19:10|727372.4|726372.4|727375.9|726375.9|727376|726376|727367.3|726367.3|25
1632993560000|2021-09-30 09:19:20|727375|726375|727374.2|726374.2|727375|726375|727364.9|726364.9|22
1632993570000|2021-09-30 09:19:30|727377.1|726377.1|727369.8|726369.8|727377.1|726377.1|727367.6|726367.6|21
1632993580000|2021-09-30 09:19:40|727368|726368|727368.7|726368.7|727378.2|726378.2|727368|726368|23
1633000820000|2021-09-30 11:20:20|729050|728050|728963.7|727963.7|729068.8|728068.8|728958.9|727958.9|34
1632993590000|2021-09-30 09:19:50|727364|726364|727352.7|726352.7|727367.4|726367.4|727352.3|726352.3|31
1633000830000|2021-09-30 11:20:30|728963.4|727963.4|728944.3|727944.3|728970.9|727970.9|728930.6|727930.6|37
1632993600000|2021-09-30 09:20:00|727358.7|726358.7|727369.3|726369.3|727374.7|726374.7|727355.6|726355.6|29
1633000840000|2021-09-30 11:20:40|728957.4|727957.4|728937.2|727937.2|728966.4|727966.4|728927.7|727927.7|38
1632993610000|2021-09-30 09:20:10|727371.5|726371.5|727376|726376|727386.7|726386.7|727367.8|726367.8|29
1633000850000|2021-09-30 11:20:50|728934.8|727934.8|728951.7|727951.7|728978.7|727978.7|728925|727925|36
1632993620000|2021-09-30 09:20:20|727377|726377|727375.2|726375.2|727382.6|726382.6|727370.6|726370.6|29
1633000860000|2021-09-30 11:21:00|728950.7|727950.7|729011.5|728011.5|729018|728018|728950.7|727950.7|35
1632993630000|2021-09-30 09:20:30|727375.3|726375.3|727362.1|726362.1|727378.1|726378.1|727347.8|726347.8|36
1633000870000|2021-09-30 11:21:10|729021.3|728021.3|728996.2|727996.2|729021.3|728021.3|728976.5|727976.5|34
1632993640000|2021-09-30 09:20:40|727357.1|726357.1|727349.7|726349.7|727384.2|726384.2|727335|726335|35
1633000880000|2021-09-30 11:21:20|728997.1|727997.1|728950|727950|729003.5|728003.5|728949.7|727949.7|35
1632993650000|2021-09-30 09:20:50|727349.5|726349.5|727359|726359|727366.4|726366.4|727340.6|726340.6|25
1633000890000|2021-09-30 11:21:30|728940|727940|728937.1|727937.1|728963.8|727963.8|728926.5|727926.5|39
1632993660000|2021-09-30 09:21:00|727362.9|726362.9|727362.6|726362.6|727362.9|726362.9|727352.3|726352.3|28
1633000900000|2021-09-30 11:21:40|728936.7|727936.7|728918.8|727918.8|728936.7|727936.7|728902.8|727902.8|37
1632993670000|2021-09-30 09:21:10|727360.4|726360.4|727364.2|726364.2|727380|726380|727340.3|726340.3|32
1633000910000|2021-09-30 11:21:50|728918.3|727918.3|728912.3|727912.3|728929.3|727929.3|728912.3|727912.3|37
1632993680000|2021-09-30 09:21:20|727367.1|726367.1|727355.5|726355.5|727370|726370|727344.8|726344.8|32
1633000920000|2021-09-30 11:22:00|728907.7|727907.7|728926.7|727926.7|728954.4|727954.4|728907.7|727907.7|40
1632993690000|2021-09-30 09:21:30|727358.1|726358.1|727378.4|726378.4|727381.7|726381.7|727356.4|726356.4|34
1633000930000|2021-09-30 11:22:10|728921.6|727921.6|728962.5|727962.5|728962.5|727962.5|728916.2|727916.2|40
1632993700000|2021-09-30 09:21:40|727378.3|726378.3|727375|726375|727378.8|726378.8|727375|726375|22
1633000940000|2021-09-30 11:22:20|728959.9|727959.9|728955.8|727955.8|728959.9|727959.9|728952.6|727952.6|37
1632993710000|2021-09-30 09:21:50|727374.4|726374.4|727399|726399|727404.4|726404.4|727374.4|726374.4|33
1633000950000|2021-09-30 11:22:30|728956.9|727956.9|728941.5|727941.5|728958.1|727958.1|728919|727919|33
1632993720000|2021-09-30 09:22:00|727399.5|726399.5|727390.9|726390.9|727400.9|726400.9|727388|726388|34
1633000960000|2021-09-30 11:22:40|728939.2|727939.2|728935|727935|728945.1|727945.1|728921.3|727921.3|37
1632993730000|2021-09-30 09:22:10|727391.2|726391.2|727387.4|726387.4|727392.3|726392.3|727387.4|726387.4|26
1633000970000|2021-09-30 11:22:50|728936|727936|728914.6|727914.6|728939.1|727939.1|728903|727903|35
1632993740000|2021-09-30 09:22:20|727383.7|726383.7|727367.7|726367.7|727387.2|726387.2|727365.1|726365.1|25
1633000980000|2021-09-30 11:23:00|728888.7|727888.7|728883.2|727883.2|728914.1|727914.1|728882.9|727882.9|36
1632993750000|2021-09-30 09:22:30|727374.3|726374.3|727366.2|726366.2|727378.1|726378.1|727366.2|726366.2|27
1632993760000|2021-09-30 09:22:40|727368.7|726368.7|727372|726372|727379.5|726379.5|727365.9|726365.9|32
1632993770000|2021-09-30 09:22:50|727370|726370|727377.4|726377.4|727379.8|726379.8|727365.3|726365.3|31
1632993780000|2021-09-30 09:23:00|727374.2|726374.2|727375.8|726375.8|727390.8|726390.8|727363|726363|30
1632993790000|2021-09-30 09:23:10|727366|726366|727372.6|726372.6|727391.4|726391.4|727364.9|726364.9|26
1632993800000|2021-09-30 09:23:20|727373.6|726373.6|727358.8|726358.8|727373.6|726373.6|727351.7|726351.7|31
1633000990000|2021-09-30 11:23:10|728887.9|727887.9|728885.2|727885.2|728891.5|727891.5|728867.4|727867.4|40
1632993810000|2021-09-30 09:23:30|727366.2|726366.2|727368.4|726368.4|727382|726382|727341|726341|30
1633001000000|2021-09-30 11:23:20|728881.5|727881.5|728886.1|727886.1|728900.9|727900.9|728870.9|727870.9|39
1632993820000|2021-09-30 09:23:40|727359.5|726359.5|727366|726366|727368.8|726368.8|727338.3|726338.3|31
1633001010000|2021-09-30 11:23:30|728873.8|727873.8|728868.1|727868.1|728883.3|727883.3|728862.8|727862.8|40
1632993830000|2021-09-30 09:23:50|727362.9|726362.9|727344.9|726344.9|727362.9|726362.9|727338.9|726338.9|35
1633001020000|2021-09-30 11:23:40|728864.5|727864.5|728894.9|727894.9|728894.9|727894.9|728859.6|727859.6|38
1632993840000|2021-09-30 09:24:00|727359.1|726359.1|727358.3|726358.3|727367.6|726367.6|727340.9|726340.9|25
1633001030000|2021-09-30 11:23:50|728886.3|727886.3|728870.2|727870.2|728897.8|727897.8|728868.2|727868.2|33
1632993850000|2021-09-30 09:24:10|727356.3|726356.3|727358.9|726358.9|727380|726380|727356.2|726356.2|30
1633001040000|2021-09-30 11:24:00|728885.7|727885.7|728828.7|727828.7|728894.9|727894.9|728828.7|727828.7|32
1632993860000|2021-09-30 09:24:20|727359.8|726359.8|727381.5|726381.5|727388.2|726388.2|727359.8|726359.8|30
1633001050000|2021-09-30 11:24:10|728825.8|727825.8|728829.2|727829.2|728854.1|727854.1|728815.7|727815.7|38
1632993870000|2021-09-30 09:24:30|727382.6|726382.6|727376.1|726376.1|727384.7|726384.7|727363.9|726363.9|28
1633001060000|2021-09-30 11:24:20|728834.8|727834.8|728834.3|727834.3|728838.6|727838.6|728823.5|727823.5|38
1632993880000|2021-09-30 09:24:40|727373.4|726373.4|727369.4|726369.4|727376.5|726376.5|727364.9|726364.9|25
1633001070000|2021-09-30 11:24:30|728845.9|727845.9|728829.6|727829.6|728845.9|727845.9|728823.3|727823.3|36
1632993890000|2021-09-30 09:24:50|727369.2|726369.2|727385.8|726385.8|727392.8|726392.8|727369.2|726369.2|20
1633001080000|2021-09-30 11:24:40|728833.8|727833.8|728857.5|727857.5|728872.9|727872.9|728818.2|727818.2|40
1633001090000|2021-09-30 11:24:50|728861.6|727861.6|728846.7|727846.7|728861.6|727861.6|728840.7|727840.7|34
1632993900000|2021-09-30 09:25:00|727387.1|726387.1|727380.1|726380.1|727387.3|726387.3|727380.1|726380.1|30
1632993910000|2021-09-30 09:25:10|727380.4|726380.4|727377.1|726377.1|727384.1|726384.1|727362.7|726362.7|29
1633001100000|2021-09-30 11:25:00|728842|727842|728835.3|727835.3|728853.9|727853.9|728824.4|727824.4|36
1632993920000|2021-09-30 09:25:20|727377|726377|727393.4|726393.4|727400.3|726400.3|727377|726377|27
1633001110000|2021-09-30 11:25:10|728834.8|727834.8|728673.8|727673.8|728836.8|727836.8|728655|727655|39
1632993930000|2021-09-30 09:25:30|727393.6|726393.6|727394.5|726394.5|727396.3|726396.3|727391.2|726391.2|23
1633001120000|2021-09-30 11:25:20|728670.2|727670.2|728648.3|727648.3|728691.5|727691.5|728645.2|727645.2|37
1632993940000|2021-09-30 09:25:40|727395.8|726395.8|727394.5|726394.5|727399.1|726399.1|727390.4|726390.4|30
1633001130000|2021-09-30 11:25:30|728641.6|727641.6|728626.9|727626.9|728656|727656|728622.3|727622.3|31
1632993950000|2021-09-30 09:25:50|727394.9|726394.9|727381.8|726381.8|727394.9|726394.9|727377.7|726377.7|34
1633001140000|2021-09-30 11:25:40|728624.4|727624.4|728617.8|727617.8|728626.6|727626.6|728611.2|727611.2|30
1632993960000|2021-09-30 09:26:00|727379.8|726379.8|727387.6|726387.6|727393.1|726393.1|727379.8|726379.8|28
1633001150000|2021-09-30 11:25:50|728612.1|727612.1|728615.7|727615.7|728625|727625|728612.1|727612.1|30
1632993970000|2021-09-30 09:26:10|727386.8|726386.8|727391.8|726391.8|727412.6|726412.6|727386.8|726386.8|28
1633001160000|2021-09-30 11:26:00|728616.1|727616.1|728629.2|727629.2|728642.4|727642.4|728616.1|727616.1|33
1632993980000|2021-09-30 09:26:20|727390.7|726390.7|727386.4|726386.4|727392.8|726392.8|727386.2|726386.2|18
1633001170000|2021-09-30 11:26:10|728626.7|727626.7|728618.6|727618.6|728641|727641|728614.6|727614.6|34
1632993990000|2021-09-30 09:26:30|727381.1|726381.1|727392.1|726392.1|727394.3|726394.3|727381.1|726381.1|19
1633001180000|2021-09-30 11:26:20|728619.6|727619.6|728672.4|727672.4|728677.7|727677.7|728618.8|727618.8|37
1632994000000|2021-09-30 09:26:40|727388.6|726388.6|727394.8|726394.8|727413.1|726413.1|727388.6|726388.6|24
1633001190000|2021-09-30 11:26:30|728682.9|727682.9|728744.3|727744.3|728744.3|727744.3|728652.9|727652.9|36
1632994010000|2021-09-30 09:26:50|727396.4|726396.4|727393.9|726393.9|727397.6|726397.6|727389.9|726389.9|21
1633001200000|2021-09-30 11:26:40|728733.8|727733.8|728761.4|727761.4|728773.6|727773.6|728731|727731|30
1632994020000|2021-09-30 09:27:00|727393.5|726393.5|727395.5|726395.5|727398.1|726398.1|727386.4|726386.4|19
1633001210000|2021-09-30 11:26:50|728761.2|727761.2|728761.2|727761.2|728763.7|727763.7|728757.3|727757.3|22
1632994030000|2021-09-30 09:27:10|727395.4|726395.4|727391|726391|727403.2|726403.2|727391|726391|26
1633001220000|2021-09-30 11:27:00|728764|727764|728775.8|727775.8|728784.5|727784.5|728762.1|727762.1|33
1632994040000|2021-09-30 09:27:20|727393.7|726393.7|727390.2|726390.2|727398.9|726398.9|727390.2|726390.2|32
1633001230000|2021-09-30 11:27:10|728796.9|727796.9|728763.6|727763.6|728796.9|727796.9|728759.1|727759.1|29
1632994050000|2021-09-30 09:27:30|727390.6|726390.6|727398.6|726398.6|727402.5|726402.5|727389.3|726389.3|28
1633001240000|2021-09-30 11:27:20|728763.1|727763.1|728763|727763|728768.3|727768.3|728753|727753|25
1632994060000|2021-09-30 09:27:40|727393|726393|727417.1|726417.1|727442.3|726442.3|727393|726393|30
1633001250000|2021-09-30 11:27:30|728761.9|727761.9|728758.6|727758.6|728761.9|727761.9|728753.3|727753.3|32
1632994070000|2021-09-30 09:27:50|727419|726419|727410.9|726410.9|727428.5|726428.5|727410.9|726410.9|33
1633001260000|2021-09-30 11:27:40|728756.5|727756.5|728751.7|727751.7|728767.1|727767.1|728749.9|727749.9|33
1632994080000|2021-09-30 09:28:00|727411.5|726411.5|727409.6|726409.6|727422.7|726422.7|727408|726408|26
1633001270000|2021-09-30 11:27:50|728751.6|727751.6|728754.7|727754.7|728756.5|727756.5|728751.6|727751.6|23
1632994090000|2021-09-30 09:28:10|727403.7|726403.7|727425.2|726425.2|727426.5|726426.5|727403.7|726403.7|27
1633001280000|2021-09-30 11:28:00|728755.9|727755.9|728748.5|727748.5|728764.4|727764.4|728745.3|727745.3|32
1632994100000|2021-09-30 09:28:20|727422|726422|727404.1|726404.1|727422|726422|727403.3|726403.3|33
1633001290000|2021-09-30 11:28:10|728746.9|727746.9|728759.1|727759.1|728788|727788|728746.2|727746.2|29
1632994110000|2021-09-30 09:28:30|727413.7|726413.7|727406.2|726406.2|727413.7|726413.7|727396.4|726396.4|28
1633001300000|2021-09-30 11:28:20|728767|727767|728764.1|727764.1|728792.5|727792.5|728757|727757|36
1632994120000|2021-09-30 09:28:40|727406.1|726406.1|727438.9|726438.9|727453.5|726453.5|727404.8|726404.8|27
1633001310000|2021-09-30 11:28:30|728766.9|727766.9|728776.9|727776.9|728781.5|727781.5|728756.9|727756.9|36
1632994130000|2021-09-30 09:28:50|727431.8|726431.8|727396.9|726396.9|727439.3|726439.3|727391.2|726391.2|26
1633001320000|2021-09-30 11:28:40|728779.4|727779.4|728783.4|727783.4|728790.1|727790.1|728764.6|727764.6|37
1632994140000|2021-09-30 09:29:00|727395.3|726395.3|727408.5|726408.5|727420.4|726420.4|727390.7|726390.7|24
1633001330000|2021-09-30 11:28:50|728783.9|727783.9|728789.2|727789.2|728790.8|727790.8|728775.7|727775.7|34
1632994150000|2021-09-30 09:29:10|727404.6|726404.6|727415.9|726415.9|727415.9|726415.9|727397.4|726397.4|24
1633001340000|2021-09-30 11:29:00|728787.7|727787.7|728813.8|727813.8|728845.7|727845.7|728782.6|727782.6|38
1632994160000|2021-09-30 09:29:20|727415.3|726415.3|727411.3|726411.3|727415.3|726415.3|727395.5|726395.5|27
1633001350000|2021-09-30 11:29:10|728813.5|727813.5|728820.3|727820.3|728837.9|727837.9|728804.8|727804.8|31
1632994170000|2021-09-30 09:29:30|727410.6|726410.6|727405|726405|727437.9|726437.9|727405|726405|35
1633001360000|2021-09-30 11:29:20|728823.3|727823.3|728813.6|727813.6|728824.7|727824.7|728789.1|727789.1|35
1632994180000|2021-09-30 09:29:40|727401.8|726401.8|727408|726408|727416.4|726416.4|727391.9|726391.9|27
1633001370000|2021-09-30 11:29:30|728798.5|727798.5|728794|727794|728814.1|727814.1|728792.1|727792.1|26
1632994190000|2021-09-30 09:29:50|727407.3|726407.3|727418.4|726418.4|727431.9|726431.9|727407.3|726407.3|31
1633001380000|2021-09-30 11:29:40|728792|727792|728802.5|727802.5|728816.9|727816.9|728783.1|727783.1|30
1632994200000|2021-09-30 09:30:00|727415.6|726415.6|727408.9|726408.9|727419.3|726419.3|727404.8|726404.8|27
1633001390000|2021-09-30 11:29:50|728803.3|727803.3|728829.7|727829.7|728853.1|727853.1|728802.9|727802.9|32
1632994210000|2021-09-30 09:30:10|727409.1|726409.1|727415.3|726415.3|727415.3|726415.3|727396.4|726396.4|29
1633001400000|2021-09-30 11:30:00|728826.3|727826.3|728853.7|727853.7|728873.9|727873.9|728823.6|727823.6|39
1632994220000|2021-09-30 09:30:20|727412.6|726412.6|727424|726424|727434.7|726434.7|727411.7|726411.7|34
1633001410000|2021-09-30 11:30:10|728853.1|727853.1|728846.3|727846.3|728853.2|727853.2|728843.8|727843.8|31
1632994230000|2021-09-30 09:30:30|727429.6|726429.6|727419.4|726419.4|727430.3|726430.3|727417.7|726417.7|28
1633001420000|2021-09-30 11:30:20|728846.2|727846.2|728782.7|727782.7|728861.2|727861.2|728782.7|727782.7|38
1632994240000|2021-09-30 09:30:40|727416.7|726416.7|727406.9|726406.9|727416.7|726416.7|727405.4|726405.4|15
1633001430000|2021-09-30 11:30:30|728777.1|727777.1|728819.2|727819.2|728823.1|727823.1|728774.6|727774.6|31
1632994250000|2021-09-30 09:30:50|727405.9|726405.9|727401|726401|727412.4|726412.4|727400.9|726400.9|28
1633001440000|2021-09-30 11:30:40|728818.2|727818.2|728803.2|727803.2|728823.1|727823.1|728803.2|727803.2|37
1632994260000|2021-09-30 09:31:00|727392.6|726392.6|727421.5|726421.5|727421.5|726421.5|727388.9|726388.9|21
1633001450000|2021-09-30 11:30:50|728804.1|727804.1|728770.9|727770.9|728806.8|727806.8|728760.4|727760.4|38
1632994270000|2021-09-30 09:31:10|727423.4|726423.4|727416|726416|727432.2|726432.2|727416|726416|22
1633001460000|2021-09-30 11:31:00|728771.5|727771.5|728763.8|727763.8|728779.6|727779.6|728741.9|727741.9|36
1632994280000|2021-09-30 09:31:20|727418.2|726418.2|727444.7|726444.7|727458.2|726458.2|727418.2|726418.2|30
1633001470000|2021-09-30 11:31:10|728769.8|727769.8|728765|727765|728774.2|727774.2|728758.2|727758.2|39
1632994290000|2021-09-30 09:31:30|727447.5|726447.5|727438.7|726438.7|727456.7|726456.7|727438.7|726438.7|25
1633001480000|2021-09-30 11:31:20|728759.5|727759.5|728764.2|727764.2|728770.3|727770.3|728753|727753|30
1632994300000|2021-09-30 09:31:40|727439.5|726439.5|727431.5|726431.5|727936.7|726444.8|727428.5|725936.7|29
1633001490000|2021-09-30 11:31:30|728764.7|727764.7|728759.2|727759.2|728774.6|727774.6|728753.6|727753.6|33
1632994310000|2021-09-30 09:31:50|727438.5|726438.5|727431.5|726431.5|727438.5|726438.5|727426.7|726426.7|18
1633001500000|2021-09-30 11:31:40|728757.5|727757.5|728766.4|727766.4|728773.3|727773.3|728756.5|727756.5|36
1632994320000|2021-09-30 09:32:00|727436.4|726436.4|727444.2|726444.2|727453.5|726453.5|727435.1|726435.1|26
1633001510000|2021-09-30 11:31:50|728765.8|727765.8|728762.9|727762.9|728777.4|727777.4|728759.6|727759.6|34
1632994330000|2021-09-30 09:32:10|727440.5|726440.5|727437.7|726437.7|727446.8|726446.8|727431|726431|20
1633001520000|2021-09-30 11:32:00|728763.1|727763.1|728811.1|727811.1|728811.1|727811.1|728763.1|727763.1|35
1632994340000|2021-09-30 09:32:20|727439.8|726439.8|727453.3|726453.3|727462.8|726462.8|727435.4|726435.4|17
1633001530000|2021-09-30 11:32:10|728811.3|727811.3|728811.3|727811.3|728814.4|727814.4|728808.7|727808.7|25
1632994350000|2021-09-30 09:32:30|727449.1|726449.1|727504.3|726504.3|727530|726530|727449.1|726449.1|33
1633001540000|2021-09-30 11:32:20|728811.7|727811.7|728837.9|727837.9|728837.9|727837.9|728808.8|727808.8|28
1632994360000|2021-09-30 09:32:40|727497.3|726497.3|727496.4|726496.4|727517.9|726517.9|727483.8|726483.8|37
1633001550000|2021-09-30 11:32:30|728836.9|727836.9|728830.3|727830.3|728836.9|727836.9|728820.9|727820.9|28
1632994370000|2021-09-30 09:32:50|727488|726488|727496.6|726496.6|727513|726513|727483.3|726483.3|28
1633001560000|2021-09-30 11:32:40|728830.8|727830.8|728823|727823|728830.8|727830.8|728821.7|727821.7|20
1632994380000|2021-09-30 09:33:00|727504.5|726504.5|727511.3|726511.3|727516.2|726516.2|727478.4|726478.4|36
1633001570000|2021-09-30 11:32:50|728823.3|727823.3|728822.7|727822.7|728826.9|727826.9|728821|727821|22
1632994390000|2021-09-30 09:33:10|727532.4|726532.4|727508|726508|727532.4|726532.4|727491.9|726491.9|29
1633001580000|2021-09-30 11:33:00|728820.7|727820.7|728779.6|727779.6|728823.7|727823.7|728778.4|727778.4|31
1632994400000|2021-09-30 09:33:20|727506|726506|727485.9|726485.9|727518.2|726518.2|727485.9|726485.9|28
1633001590000|2021-09-30 11:33:10|728779|727779|728741.4|727741.4|728779.2|727779.2|728738.2|727738.2|29
1632994410000|2021-09-30 09:33:30|727492.4|726492.4|727498.1|726498.1|727500.5|726500.5|727485|726485|28
1633001600000|2021-09-30 11:33:20|728739.7|727739.7|728742.3|727742.3|728746.4|727746.4|728670.5|727670.5|37
1632994420000|2021-09-30 09:33:40|727491.4|726491.4|727502.5|726502.5|727507.1|726507.1|727486.1|726486.1|25
1633001610000|2021-09-30 11:33:30|728743.4|727743.4|728722.9|727722.9|728762.6|727762.6|728719.1|727719.1|38
1632994430000|2021-09-30 09:33:50|727501.8|726501.8|727501.8|726501.8|727506.4|726506.4|727491.1|726491.1|28
1633001620000|2021-09-30 11:33:40|728719.2|727719.2|728733.1|727733.1|728733.1|727733.1|728719.2|727719.2|36
1632994440000|2021-09-30 09:34:00|727501.2|726501.2|727504.8|726504.8|727516.7|726516.7|727498|726498|29
1633001630000|2021-09-30 11:33:50|728722.9|727722.9|728678.5|727678.5|728726.9|727726.9|728672.4|727672.4|36
1632994450000|2021-09-30 09:34:10|727510.6|726510.6|727511.4|726511.4|727538.6|726538.6|727507.2|726507.2|32
1633001640000|2021-09-30 11:34:00|728675.8|727675.8|728637.8|727637.8|728675.8|727675.8|728637.2|727637.2|39
1632994460000|2021-09-30 09:34:20|727515|726515|727511.9|726511.9|727542.3|726542.3|727511.4|726511.4|21
1633001650000|2021-09-30 11:34:10|728629.3|727629.3|728581|727581|728637.3|727637.3|728562|727562|39
1632994470000|2021-09-30 09:34:30|727511.3|726511.3|727507.3|726507.3|727515|726515|727497|726497|31
1633001660000|2021-09-30 11:34:20|728578.4|727578.4|728582.1|727582.1|728585.1|727585.1|728572.7|727572.7|32
1632994480000|2021-09-30 09:34:40|727507.5|726507.5|727521.1|726521.1|727527.5|726527.5|727501.2|726501.2|21
1633001670000|2021-09-30 11:34:30|728582.2|727582.2|728581.9|727581.9|728585.1|727585.1|728579.4|727579.4|25
1632994490000|2021-09-30 09:34:50|727521.6|726521.6|727513.3|726513.3|727527.2|726527.2|727512.1|726512.1|28
1633001680000|2021-09-30 11:34:40|728581.1|727581.1|728576.5|727576.5|728585.7|727585.7|728565.1|727565.1|33
1633001690000|2021-09-30 11:34:50|728574.6|727574.6|728567.8|727567.8|728577.1|727577.1|728553.6|727553.6|38
1632994500000|2021-09-30 09:35:00|727512.8|726512.8|727523.5|726523.5|727535.8|726535.8|727510.1|726510.1|23
1633001700000|2021-09-30 11:35:00|728567.7|727567.7|728547.7|727547.7|728567.7|727567.7|728543.9|727543.9|38
1632994510000|2021-09-30 09:35:10|727520.2|726520.2|727535.9|726535.9|727540.1|726540.1|727520.2|726520.2|27
1633001710000|2021-09-30 11:35:10|728544.6|727544.6|728542.3|727542.3|728560.1|727560.1|728529.3|727529.3|28
1632994520000|2021-09-30 09:35:20|727533.8|726533.8|727527.3|726527.3|727536.8|726536.8|727527.3|726527.3|19
1633001720000|2021-09-30 11:35:20|728534.8|727534.8|728468.1|727468.1|728538.6|727538.6|728453|727453|39
1632994530000|2021-09-30 09:35:30|727527.5|726527.5|727533.4|726533.4|727533.9|726533.9|727527.5|726527.5|25
1633001730000|2021-09-30 11:35:30|728468.5|727468.5|728479.5|727479.5|728479.5|727479.5|728467.7|727467.7|28
1632994540000|2021-09-30 09:35:40|727530.8|726530.8|727515|726515|727535|726535|727510.6|726510.6|21
1633001740000|2021-09-30 11:35:40|728479.2|727479.2|728492.9|727492.9|728494.6|727494.6|728473.9|727473.9|32
1632994550000|2021-09-30 09:35:50|727516.2|726516.2|727515.2|726515.2|727520.3|726520.3|727483.2|726483.2|36
1633001750000|2021-09-30 11:35:50|728491.6|727491.6|728467.6|727467.6|728502.3|727502.3|728451.7|727451.7|34
1632994560000|2021-09-30 09:36:00|727513.8|726513.8|727533.5|726533.5|727535.9|726535.9|727498.5|726498.5|31
1633001760000|2021-09-30 11:36:00|728463.9|727463.9|728463.6|727463.6|728481|727481|728462.8|727462.8|28
1632994570000|2021-09-30 09:36:10|727532.6|726532.6|727541.4|726541.4|727566.1|726566.1|727531|726531|29
1633001770000|2021-09-30 11:36:10|728456.9|727456.9|728418.1|727418.1|728462.3|727462.3|728416|727416|33
1632994580000|2021-09-30 09:36:20|727543.8|726543.8|727581.1|726581.1|727595.9|726595.9|727529|726529|31
1633001780000|2021-09-30 11:36:20|728419.5|727419.5|728498.2|727498.2|728498.2|727498.2|728408.1|727408.1|38
1632994590000|2021-09-30 09:36:30|727581.9|726581.9|727625.9|726625.9|727648.1|726648.1|727576.5|726576.5|38
1633001790000|2021-09-30 11:36:30|729005.9|727005.9|728458|727458|729007|727498|728447.8|726997.6|37
1632994600000|2021-09-30 09:36:40|727620.3|726620.3|727642.7|726642.7|727654.8|726654.8|727620.3|726620.3|37
1633001800000|2021-09-30 11:36:40|728445.4|727445.4|728401.5|727401.5|728455.9|727455.9|728392|727392|36
1632994610000|2021-09-30 09:36:50|727601|726601|727659.1|726659.1|727674.3|726674.3|727576.2|726576.2|35
1633001810000|2021-09-30 11:36:50|728400.5|727400.5|728318.5|727318.5|728401.1|727401.1|728318.5|727318.5|33
1632994620000|2021-09-30 09:37:00|727658.5|726658.5|727629.9|726629.9|727665.5|726665.5|727626.4|726626.4|31
1633001820000|2021-09-30 11:37:00|728320.1|727320.1|728343.6|727343.6|728352.6|727352.6|728317.6|727317.6|34
1632994630000|2021-09-30 09:37:10|727637.7|726637.7|727631.5|726631.5|727637.7|726637.7|727631.5|726631.5|24
1633001830000|2021-09-30 11:37:10|728345.4|727345.4|728421.7|727421.7|728421.7|727421.7|728342.8|727342.8|30
1632994640000|2021-09-30 09:37:20|727632.6|726632.6|727640.4|726640.4|727664.5|726664.5|727630.7|726630.7|27
1633001840000|2021-09-30 11:37:20|728410.8|727410.8|728407.4|727407.4|728423.8|727423.8|728406.6|727406.6|26
1632994650000|2021-09-30 09:37:30|727641.1|726641.1|727675.3|726675.3|727684.9|726684.9|727640.4|726640.4|34
1633001850000|2021-09-30 11:37:30|728411.8|727411.8|728418.9|727418.9|728419.2|727419.2|728400.2|727400.2|29
1632994660000|2021-09-30 09:37:40|727674.6|726674.6|727670.2|726670.2|727678.5|726678.5|727670|726670|35
1633001860000|2021-09-30 11:37:40|728418.7|727418.7|728364.9|727364.9|728418.7|727418.7|728358.6|727358.6|40
1632994670000|2021-09-30 09:37:50|727671.1|726671.1|727648.4|726648.4|727676|726676|727636.5|726636.5|26
1633001870000|2021-09-30 11:37:50|728370.1|727370.1|728344.9|727344.9|728372.6|727372.6|728327.9|727327.9|27
1632994680000|2021-09-30 09:38:00|727649.5|726649.5|727615.6|726615.6|727651.6|726651.6|727591.2|726591.2|34
1633001880000|2021-09-30 11:38:00|728349.4|727349.4|728348.4|727348.4|728362.8|727362.8|728345.9|727345.9|31
1632994690000|2021-09-30 09:38:10|727617.3|726617.3|727603.4|726603.4|727617.3|726617.3|727591.2|726591.2|34
1633001890000|2021-09-30 11:38:10|728348.1|727348.1|728302.1|727302.1|728351.3|727351.3|728293.3|727293.3|34
1632994700000|2021-09-30 09:38:20|727595.2|726595.2|727579.9|726579.9|727595.2|726595.2|727573|726573|27
1633001900000|2021-09-30 11:38:20|728300.1|727300.1|728305.2|727305.2|728318.6|727318.6|728296.4|727296.4|28
1632994710000|2021-09-30 09:38:30|727584.3|726584.3|727579.8|726579.8|727584.3|726584.3|727571.2|726571.2|28
1633001910000|2021-09-30 11:38:30|728301.5|727301.5|728323.3|727323.3|728323.3|727323.3|728300.8|727300.8|29
1632994720000|2021-09-30 09:38:40|727576.4|726576.4|727532.9|726532.9|727584.7|726584.7|727532.9|726532.9|24
1633001920000|2021-09-30 11:38:40|728323.5|727323.5|728303.5|727303.5|728325.8|727325.8|728299.9|727299.9|29
1632994730000|2021-09-30 09:38:50|727541.2|726541.2|727493.5|726493.5|727550.3|726550.3|727493.5|726493.5|34
1633001930000|2021-09-30 11:38:50|728307.6|727307.6|728272.4|727272.4|728318.3|727318.3|728263.2|727263.2|31
1632994740000|2021-09-30 09:39:00|727494.8|726494.8|727476.6|726476.6|727513.1|726513.1|727475.6|726475.6|33
1633001940000|2021-09-30 11:39:00|728242.5|727242.5|728212|727212|728265.7|727265.7|728200.3|727200.3|36
1632994750000|2021-09-30 09:39:10|727483.3|726483.3|727489.3|726489.3|727489.3|726489.3|727473.7|726473.7|27
1633001950000|2021-09-30 11:39:10|728215.4|727215.4|728263.9|727263.9|728273.4|727273.4|728206.9|727206.9|31
1632994760000|2021-09-30 09:39:20|727490.9|726490.9|727536.3|726536.3|727545.8|726545.8|727486.5|726486.5|33
1633001960000|2021-09-30 11:39:20|728262|727262|728262.6|727262.6|728272.6|727272.6|728247.7|727247.7|34
1632994770000|2021-09-30 09:39:30|727530.5|726530.5|727571.2|726571.2|727579.7|726579.7|727528|726528|31
1632994780000|2021-09-30 09:39:40|727570.2|726570.2|727566.9|726566.9|727570.6|726570.6|727565.4|726565.4|27
1632994790000|2021-09-30 09:39:50|727567|726567|727541.4|726541.4|727576.8|726576.8|727532.2|726532.2|26
1632994800000|2021-09-30 09:40:00|727547|726547|727533.5|726533.5|727549|726549|727524.3|726524.3|31
1632994810000|2021-09-30 09:40:10|727524.2|726524.2|727518.8|726518.8|727527.3|726527.3|727517.4|726517.4|26
1633001970000|2021-09-30 11:39:30|728261.4|727261.4|728182.4|727182.4|728263.9|727263.9|728174.8|727174.8|33
1632994820000|2021-09-30 09:40:20|727516|726516|727496.6|726496.6|727522.2|726522.2|727496.3|726496.3|19
1633001980000|2021-09-30 11:39:40|728182.3|727182.3|728201.2|727201.2|728231.2|727231.2|728180.8|727180.8|37
1632994830000|2021-09-30 09:40:30|727512.5|726512.5|727504.6|726504.6|727512.5|726512.5|727498.2|726498.2|35
1633001990000|2021-09-30 11:39:50|728211.9|727211.9|728153.5|727153.5|728272.8|727272.8|728151.2|727151.2|30
1632994840000|2021-09-30 09:40:40|727504.1|726504.1|727511.1|726511.1|727518|726518|727501.1|726501.1|27
1633002000000|2021-09-30 11:40:00|728154.4|727154.4|728163|727163|728182.7|727182.7|728142.6|727142.6|34
1632994850000|2021-09-30 09:40:50|727508.2|726508.2|727510.3|726510.3|727512.8|726512.8|727505.6|726505.6|23
1633002010000|2021-09-30 11:40:10|728163.2|727163.2|728167.8|727167.8|728175.3|727175.3|728160.9|727160.9|21
1632994860000|2021-09-30 09:41:00|727509.9|726509.9|727508.4|726508.4|727516.1|726516.1|727508.4|726508.4|21
1633002020000|2021-09-30 11:40:20|728164.1|727164.1|728142|727142|728164.2|727164.2|728138.9|727138.9|28
1632994870000|2021-09-30 09:41:10|727506.3|726506.3|727494.7|726494.7|727511.9|726511.9|727491.4|726491.4|20
1633002030000|2021-09-30 11:40:30|728141.2|727141.2|728089.3|727089.3|728585|727151|728089.3|726585|33
1632994880000|2021-09-30 09:41:20|727495.5|726495.5|727525.3|726525.3|727527.8|726527.8|727492.9|726492.9|31
1633002040000|2021-09-30 11:40:40|728084.9|727084.9|728096.1|727096.1|728112.3|727112.3|728084.9|727084.9|26
1632994890000|2021-09-30 09:41:30|727532.3|726532.3|727537|726537|727543|726543|727517.4|726517.4|31
1633002050000|2021-09-30 11:40:50|728094.7|727094.7|728124.1|727124.1|728124.1|727124.1|728093.8|727093.8|27
1632994900000|2021-09-30 09:41:40|727539.8|726539.8|727645.9|726645.9|727649.2|726649.2|727535|726535|24
1633002060000|2021-09-30 11:41:00|728112.8|727112.8|728122.3|727122.3|728135.2|727135.2|728112.8|727112.8|33
1632994910000|2021-09-30 09:41:50|727646.2|726646.2|727644|726644|727648.4|726648.4|727631.5|726631.5|40
1633002070000|2021-09-30 11:41:10|728129.6|727129.6|728141.6|727141.6|728144.7|727144.7|728120.3|727120.3|30
1632994920000|2021-09-30 09:42:00|727644.4|726644.4|727692.5|726692.5|727695.6|726695.6|727623.5|726623.5|37
1632994930000|2021-09-30 09:42:10|727690.7|726690.7|727713.2|726713.2|727728.6|726728.6|727687.1|726687.1|38
1633002080000|2021-09-30 11:41:20|728140.3|727140.3|728158.4|727158.4|728167.8|727167.8|728128|727128|30
1632994940000|2021-09-30 09:42:20|727714.5|726714.5|727696.7|726696.7|727719.1|726719.1|727688.3|726688.3|34
1633002090000|2021-09-30 11:41:30|728153.4|727153.4|728152.7|727152.7|728156.3|727156.3|728147.2|727147.2|20
1632994950000|2021-09-30 09:42:30|727700.1|726700.1|727646.5|726646.5|727701.7|726701.7|727639.2|726639.2|29
1633002100000|2021-09-30 11:41:40|728154.6|727154.6|728098.7|727098.7|728179.8|727179.8|728098.7|727098.7|37
1632994960000|2021-09-30 09:42:40|727646.7|726646.7|727652.4|726652.4|727670.5|726670.5|727640.7|726640.7|18
1633002110000|2021-09-30 11:41:50|728100.7|727100.7|728091|727091|728112.5|727112.5|728090.4|727090.4|32
1632994970000|2021-09-30 09:42:50|727651.9|726651.9|727660.7|726660.7|727660.7|726660.7|727647.5|726647.5|24
1633002120000|2021-09-30 11:42:00|728094.3|727094.3|728152.6|727152.6|728239.4|727239.4|728092.8|727092.8|35
1632994980000|2021-09-30 09:43:00|727672.7|726672.7|727721.1|726721.1|727737.8|726737.8|727672.7|726672.7|40
1633002130000|2021-09-30 11:42:10|728151.6|727151.6|728222.6|727222.6|728737|727233.4|728151.2|726737|29
1632994990000|2021-09-30 09:43:10|727721.7|726721.7|727699.3|726699.3|727742.8|726742.8|727691.2|726691.2|40
1633002140000|2021-09-30 11:42:20|728223.9|727223.9|728221.7|727221.7|728232.7|727232.7|728221.7|727221.7|19
1632995000000|2021-09-30 09:43:20|727695.6|726695.6|727684.1|726684.1|727697.9|726697.9|727679|726679|31
1633002150000|2021-09-30 11:42:30|728222.8|727222.8|728226.1|727226.1|728229.3|727229.3|728222.7|727222.7|22
1632995010000|2021-09-30 09:43:30|727683.4|726683.4|727679.1|726679.1|727683.5|726683.5|727661.7|726661.7|33
1633002160000|2021-09-30 11:42:40|728227.2|727227.2|728197.7|727197.7|728238.7|727238.7|728191.3|727191.3|27
1632995020000|2021-09-30 09:43:40|727678.8|726678.8|727669.7|726669.7|727679.9|726679.9|727669.7|726669.7|20
1633002170000|2021-09-30 11:42:50|728194.4|727194.4|728229.3|727229.3|728236.9|727236.9|728188.9|727188.9|36
1632995030000|2021-09-30 09:43:50|727669.5|726669.5|727670.3|726670.3|727678.4|726678.4|727668|726668|16
1633002180000|2021-09-30 11:43:00|728229.7|727229.7|728293.8|727293.8|728294.4|727294.4|728229.7|727229.7|34
1632995040000|2021-09-30 09:44:00|727670.5|726670.5|727672.7|726672.7|727678.1|726678.1|727660.3|726660.3|29
1633002190000|2021-09-30 11:43:10|728292.4|727292.4|728371.2|727371.2|728431.6|727431.6|728291.5|727291.5|35
1632995050000|2021-09-30 09:44:10|727677.7|726677.7|727706.9|726706.9|727723.9|726723.9|727668.2|726668.2|40
1633002200000|2021-09-30 11:43:20|728375.9|727375.9|728392.4|727392.4|728428.8|727428.8|728373.1|727373.1|34
1632995060000|2021-09-30 09:44:20|727706.6|726706.6|727667.4|726667.4|727712.4|726712.4|727664.1|726664.1|30
1633002210000|2021-09-30 11:43:30|728392.7|727392.7|728317|727317|728393.8|727393.8|728313.5|727313.5|33
1632995070000|2021-09-30 09:44:30|727669|726669|727651.2|726651.2|727675|726675|727644|726644|23
1633002220000|2021-09-30 11:43:40|728318.7|727318.7|728442.1|727442.1|728967.1|727454.9|728318.7|726967.1|38
1632995080000|2021-09-30 09:44:40|727648|726648|727659|726659|727666.7|726666.7|727644.7|726644.7|26
1633002230000|2021-09-30 11:43:50|728428.8|727428.8|728424.7|727424.7|728934.6|727441.7|728420|726934.6|37
1632995090000|2021-09-30 09:44:50|727651|726651|727740.4|726740.4|727740.4|726740.4|727641.3|726641.3|33
1633002240000|2021-09-30 11:44:00|728423.5|727423.5|728534.2|727534.2|728541.9|727541.9|728415.1|727415.1|40
1633002250000|2021-09-30 11:44:10|728532.6|727532.6|728527.8|727527.8|728560|727560|728497.7|727497.7|36
1632995100000|2021-09-30 09:45:00|727733.6|726733.6|727721.6|726721.6|727733.6|726733.6|727709.2|726709.2|37
1633002260000|2021-09-30 11:44:20|728510.3|727510.3|728469.1|727469.1|728510.3|727510.3|728450.9|727450.9|38
1632995110000|2021-09-30 09:45:10|727721.7|726721.7|727766.7|726766.7|727770|726770|727718.8|726718.8|35
1633002270000|2021-09-30 11:44:30|728468.6|727468.6|728494.1|727494.1|728497.2|727497.2|728468.6|727468.6|34
1632995120000|2021-09-30 09:45:20|727763.9|726763.9|727772.8|726772.8|727787.9|726787.9|727755.2|726755.2|36
1633002280000|2021-09-30 11:44:40|728491.2|727491.2|728521.9|727521.9|728551.8|727551.8|728480.5|727480.5|31
1632995130000|2021-09-30 09:45:30|727783.5|726783.5|727762.8|726762.8|727783.5|726783.5|727761.4|726761.4|36
1633002290000|2021-09-30 11:44:50|728524.2|727524.2|728487.9|727487.9|728550.1|727550.1|728470|727470|35
1632995140000|2021-09-30 09:45:40|727759.2|726759.2|727761.3|726761.3|727762.4|726762.4|727756.9|726756.9|33
1632995150000|2021-09-30 09:45:50|727760|726760|727732.8|726732.8|727760.8|726760.8|727732.2|726732.2|32
1633002300000|2021-09-30 11:45:00|728479.9|727479.9|728530|727530|728531|727531|728475.9|727475.9|35
1632995160000|2021-09-30 09:46:00|727732.5|726732.5|727741.7|726741.7|727741.7|726741.7|727730.6|726730.6|35
1633002310000|2021-09-30 11:45:10|728530.3|727530.3|728504.5|727504.5|728530.3|727530.3|728479.4|727479.4|32
1632995170000|2021-09-30 09:46:10|727741.4|726741.4|727740.4|726740.4|727744.3|726744.3|727735|726735|27
1633002320000|2021-09-30 11:45:20|728510.2|727510.2|728477.7|727477.7|728513.3|727513.3|728472.5|727472.5|28
1632995180000|2021-09-30 09:46:20|727740.3|726740.3|727701.8|726701.8|727741.5|726741.5|727688.9|726688.9|31
1633002330000|2021-09-30 11:45:30|728485.9|727485.9|728524.8|727524.8|728539.1|727539.1|728476.9|727476.9|38
1632995190000|2021-09-30 09:46:30|727706.7|726706.7|727705.9|726705.9|727713.9|726713.9|727701.9|726701.9|29
1633002340000|2021-09-30 11:45:40|728525.5|727525.5|728534.1|727534.1|728535.4|727535.4|728501.2|727501.2|36
1632995200000|2021-09-30 09:46:40|727704.5|726704.5|727703|726703|727708.6|726708.6|727695.3|726695.3|27
1633002350000|2021-09-30 11:45:50|728537.3|727537.3|728557|727557|728607.4|727607.4|728513.4|727513.4|36
1632995210000|2021-09-30 09:46:50|727707.5|726707.5|727692.1|726692.1|727710.1|726710.1|727692.1|726692.1|33
1633002360000|2021-09-30 11:46:00|728552|727552|728540.8|727540.8|728552|727552|728456.6|727456.6|39
1632995220000|2021-09-30 09:47:00|727692.3|726692.3|727699.1|726699.1|727709.8|726709.8|727690.3|726690.3|31
1633002370000|2021-09-30 11:46:10|728542|727542|728598.8|727598.8|728609|727609|728542|727542|35
1632995230000|2021-09-30 09:47:10|727706.9|726706.9|727686.1|726686.1|727737.2|726737.2|727683.7|726683.7|29
1633002380000|2021-09-30 11:46:20|728596.3|727596.3|728697.9|727697.9|728707.5|727707.5|728596.3|727596.3|38
1632995240000|2021-09-30 09:47:20|727685.2|726685.2|727690.4|726690.4|727692.6|726692.6|727685.1|726685.1|14
1633002390000|2021-09-30 11:46:30|728698.4|727698.4|728566.2|727566.2|728698.4|727698.4|728564.8|727564.8|37
1632995250000|2021-09-30 09:47:30|727689.8|726689.8|727692|726692|727692|726692|727686.1|726686.1|25
1633002400000|2021-09-30 11:46:40|728566.4|727566.4|728642.4|727642.4|728686.3|727686.3|728565|727565|37
1632995260000|2021-09-30 09:47:40|727688.5|726688.5|727697|726697|727697|726697|727684.5|726684.5|31
1633002410000|2021-09-30 11:46:50|728641.4|727641.4|728688.8|727688.8|728710.5|727710.5|728641.4|727641.4|33
1632995270000|2021-09-30 09:47:50|727691.9|726691.9|727693.7|726693.7|727694.3|726694.3|727682.8|726682.8|22
1633002420000|2021-09-30 11:47:00|728687.5|727687.5|728708|727708|728729.8|727729.8|728683.4|727683.4|35
1632995280000|2021-09-30 09:48:00|727693.8|726693.8|727690.4|726690.4|727695.7|726695.7|727689.3|726689.3|19
1633002430000|2021-09-30 11:47:10|728705.7|727705.7|728697.3|727697.3|728720.4|727720.4|728697.3|727697.3|29
1632995290000|2021-09-30 09:48:10|727692|726692|727595|726595|727692.8|726692.8|727595|726595|27
1633002440000|2021-09-30 11:47:20|728697.4|727697.4|728693.1|727693.1|728706.7|727706.7|728690.9|727690.9|27
1632995300000|2021-09-30 09:48:20|727595.4|726595.4|727583|726583|727602.2|726602.2|727576.9|726576.9|25
1633002450000|2021-09-30 11:47:30|728693.2|727693.2|728739.6|727739.6|728747.9|727747.9|728693.2|727693.2|34
1632995310000|2021-09-30 09:48:30|727582.7|726582.7|727580.6|726580.6|727584.9|726584.9|727578.8|726578.8|19
1633002460000|2021-09-30 11:47:40|728742.7|727742.7|728728.2|727728.2|728751.1|727751.1|728728.2|727728.2|28
1632995320000|2021-09-30 09:48:40|727581.7|726581.7|727548.1|726548.1|727581.7|726581.7|727545.9|726545.9|29
1632995330000|2021-09-30 09:48:50|727550.7|726550.7|727556.2|726556.2|727562.5|726562.5|727544.8|726544.8|30
1632995340000|2021-09-30 09:49:00|727557.3|726557.3|727531.7|726531.7|727578.3|726578.3|727531.7|726531.7|31
1632995350000|2021-09-30 09:49:10|727532.2|726532.2|727510.8|726510.8|727532.2|726532.2|727504.6|726504.6|31
1632995360000|2021-09-30 09:49:20|727511|726511|727499.4|726499.4|727511|726511|727495.2|726495.2|20
1633002470000|2021-09-30 11:47:50|728723.8|727723.8|728755.2|727755.2|728755.4|727755.4|728713.9|727713.9|31
1632995370000|2021-09-30 09:49:30|727497.1|726497.1|727499.6|726499.6|727505.3|726505.3|727490.6|726490.6|22
1632995380000|2021-09-30 09:49:40|727501.2|726501.2|727562.3|726562.3|727566.2|726566.2|727497.5|726497.5|27
1633002480000|2021-09-30 11:48:00|728752.9|727752.9|728766.7|727766.7|728797.7|727797.7|728751|727751|32
1632995390000|2021-09-30 09:49:50|727562.5|726562.5|727544.4|726544.4|727575.7|726575.7|727541.7|726541.7|32
1633002490000|2021-09-30 11:48:10|728765.3|727765.3|728794.8|727794.8|728850.7|727850.7|728762.8|727762.8|33
1632995400000|2021-09-30 09:50:00|727580.4|726580.4|727614|726614|727616.4|726616.4|727579.1|726579.1|36
1633002500000|2021-09-30 11:48:20|728889.7|727889.7|728820.8|727820.8|728895.8|727895.8|728820.8|727820.8|31
1632995410000|2021-09-30 09:50:10|727618.9|726618.9|727621.9|726621.9|727626.7|726626.7|727595.7|726595.7|37
1633002510000|2021-09-30 11:48:30|728820.6|727820.6|728866.3|727866.3|728870.7|727870.7|728809.1|727809.1|31
1632995420000|2021-09-30 09:50:20|727618|726618|727644.9|726644.9|727652.1|726652.1|727607.6|726607.6|34
1633002520000|2021-09-30 11:48:40|728877.7|727877.7|728820.5|727820.5|728881.9|727881.9|728814.1|727814.1|37
1632995430000|2021-09-30 09:50:30|727645.4|726645.4|727672.3|726672.3|727682.3|726682.3|727645.3|726645.3|27
1633002530000|2021-09-30 11:48:50|728819.6|727819.6|728828|727828|728846.3|727846.3|728819.6|727819.6|33
1632995440000|2021-09-30 09:50:40|727673.2|726673.2|727683.6|726683.6|727683.6|726683.6|727670|726670|19
1633002540000|2021-09-30 11:49:00|728828.7|727828.7|728798.8|727798.8|728828.7|727828.7|728792|727792|39
1632995450000|2021-09-30 09:50:50|727683.5|726683.5|727741.9|726741.9|727745.8|726745.8|727679|726679|28
1633002550000|2021-09-30 11:49:10|728799.3|727799.3|728721.6|727721.6|728799.3|727799.3|728686.3|727686.3|37
1632995460000|2021-09-30 09:51:00|727738.9|726738.9|727754.9|726754.9|727755.7|726755.7|727738.9|726738.9|26
1633002560000|2021-09-30 11:49:20|728718.8|727718.8|728736.2|727736.2|728755.6|727755.6|728711.5|727711.5|38
1632995470000|2021-09-30 09:51:10|727756.2|726756.2|727821.1|726821.1|727829|726829|727752.8|726752.8|32
1633002570000|2021-09-30 11:49:30|728735.5|727735.5|728752.8|727752.8|728755.7|727755.7|728728.6|727728.6|34
1632995480000|2021-09-30 09:51:20|727820.8|726820.8|727822.4|726822.4|727827.4|726827.4|727780.7|726780.7|36
1633002580000|2021-09-30 11:49:40|728749.1|727749.1|728677.6|727677.6|728749.1|727749.1|728677.6|727677.6|37
1632995490000|2021-09-30 09:51:30|727820.5|726820.5|727807.2|726807.2|727843.9|726843.9|727804.6|726804.6|35
1633002590000|2021-09-30 11:49:50|728680.4|727680.4|728710.1|727710.1|728710.1|727710.1|728671.6|727671.6|32
1632995500000|2021-09-30 09:51:40|727842.9|726842.9|727931.3|726931.3|727931.3|726931.3|727804.4|726804.4|39
1633002600000|2021-09-30 11:50:00|728709.4|727709.4|728696.9|727696.9|728738|727738|728668.5|727668.5|39
1632995510000|2021-09-30 09:51:50|727927.3|726927.3|727889.3|726889.3|727945.3|726945.3|727867.2|726867.2|33
1633002610000|2021-09-30 11:50:10|728699.1|727699.1|728732.7|727732.7|728736.2|727736.2|728695.7|727695.7|32
1632995520000|2021-09-30 09:52:00|727879.2|726879.2|727956|726956|727956|726956|727878|726878|34
1633002620000|2021-09-30 11:50:20|728730.4|727730.4|728721.6|727721.6|728756.6|727756.6|728720.8|727720.8|29
1632995530000|2021-09-30 09:52:10|727953.3|726953.3|727986.8|726986.8|727996.6|726996.6|727936.6|726936.6|37
1633002630000|2021-09-30 11:50:30|728722.7|727722.7|728747.2|727747.2|728747.2|727747.2|728719.5|727719.5|31
1632995540000|2021-09-30 09:52:20|727982.4|726982.4|727937.4|726937.4|727995.7|726995.7|727937.4|726937.4|31
1633002640000|2021-09-30 11:50:40|728741.1|727741.1|728754.6|727754.6|728757.6|727757.6|728739.9|727739.9|28
1632995550000|2021-09-30 09:52:30|727946.1|726946.1|727936.1|726936.1|727952.4|726952.4|727931.2|726931.2|35
1633002650000|2021-09-30 11:50:50|728757.7|727757.7|728752|727752|728757.7|727757.7|728732.5|727732.5|27
1632995560000|2021-09-30 09:52:40|727929.7|726929.7|727928.1|726928.1|727932.1|726932.1|727917.4|726917.4|28
1633002660000|2021-09-30 11:51:00|728751.4|727751.4|728769.9|727769.9|728786.4|727786.4|728742.7|727742.7|28
1632995570000|2021-09-30 09:52:50|727926.8|726926.8|727981.3|726981.3|727983.7|726983.7|727926.8|726926.8|24
1633002670000|2021-09-30 11:51:10|728768.4|727768.4|728773.9|727773.9|728785.6|727785.6|728767.8|727767.8|23
1632995580000|2021-09-30 09:53:00|727986.3|726986.3|728039.6|727039.6|728039.6|727039.6|727985.2|726985.2|35
1633002680000|2021-09-30 11:51:20|728777.3|727777.3|728786|727786|728787.9|727787.9|728771.8|727771.8|25
1632995590000|2021-09-30 09:53:10|728038.5|727038.5|728023.3|727023.3|728038.5|727038.5|728021.4|727021.4|28
1633002690000|2021-09-30 11:51:30|728784.5|727784.5|728771.3|727771.3|728787.2|727787.2|728767.7|727767.7|23
1632995600000|2021-09-30 09:53:20|728026.4|727026.4|727939.9|726939.9|728028.4|727028.4|727928.3|726928.3|38
1633002700000|2021-09-30 11:51:40|728770.5|727770.5|728777.3|727777.3|728784.5|727784.5|728765.5|727765.5|27
1632995610000|2021-09-30 09:53:30|727945.2|726945.2|727902.1|726902.1|727945.2|726945.2|727896.8|726896.8|36
1633002710000|2021-09-30 11:51:50|728780.3|727780.3|728674|727674|728780.3|727780.3|728674|727674|34
1632995620000|2021-09-30 09:53:40|727901.6|726901.6|727900.8|726900.8|727904.2|726904.2|727897.8|726897.8|27
1633002720000|2021-09-30 11:52:00|728676.3|727676.3|728736.7|727736.7|728740.5|727740.5|728670.6|727670.6|37
1632995630000|2021-09-30 09:53:50|727900.4|726900.4|727880|726880|727903.9|726903.9|727878.5|726878.5|29
1633002730000|2021-09-30 11:52:10|728735.2|727735.2|728635.1|727635.1|728738.2|727738.2|728620.7|727620.7|40
1632995640000|2021-09-30 09:54:00|727880.6|726880.6|727837.7|726837.7|727889.5|726889.5|727837.7|726837.7|32
1633002740000|2021-09-30 11:52:20|728642.7|727642.7|728629.1|727629.1|728642.7|727642.7|728613.3|727613.3|35
1632995650000|2021-09-30 09:54:10|727838.2|726838.2|727883.4|726883.4|727884.7|726884.7|727838.2|726838.2|36
1633002750000|2021-09-30 11:52:30|728629.8|727629.8|728632.1|727632.1|728644.9|727644.9|728621.9|727621.9|39
1632995660000|2021-09-30 09:54:20|727882.2|726882.2|727914.7|726914.7|727940.3|726940.3|727882.2|726882.2|37
1633002760000|2021-09-30 11:52:40|728632.5|727632.5|728635.5|727635.5|728642.6|727642.6|728628.6|727628.6|35
1632995670000|2021-09-30 09:54:30|727912.9|726912.9|727905.7|726905.7|727927.1|726927.1|727905.7|726905.7|40
1633002770000|2021-09-30 11:52:50|728630.4|727630.4|728636.5|727636.5|728655.7|727655.7|728628.4|727628.4|28
1632995680000|2021-09-30 09:54:40|727901.4|726901.4|727868.4|726868.4|727903.8|726903.8|727865.8|726865.8|39
1633002780000|2021-09-30 11:53:00|728637.9|727637.9|728657.5|727657.5|728662|727662|728633.7|727633.7|32
1632995690000|2021-09-30 09:54:50|727872.9|726872.9|727929.5|726929.5|727937.2|726937.2|727866.5|726866.5|35
1633002790000|2021-09-30 11:53:10|728654|727654|728712.3|727712.3|728721|727721|728653.3|727653.3|29
1633002800000|2021-09-30 11:53:20|728714|727714|728713.1|727713.1|728715.4|727715.4|728707.7|727707.7|30
1632995700000|2021-09-30 09:55:00|727931.9|726931.9|727949.1|726949.1|727955.7|726955.7|727931.9|726931.9|33
1633002810000|2021-09-30 11:53:30|728712.8|727712.8|728698.6|727698.6|728722|727722|728686.8|727686.8|32
1632995710000|2021-09-30 09:55:10|727947.6|726947.6|727952.6|726952.6|727952.6|726952.6|727911.5|726911.5|36
1633002820000|2021-09-30 11:53:40|728672|727672|728702.6|727702.6|728722.9|727722.9|728672|727672|37
1632995720000|2021-09-30 09:55:20|727951.6|726951.6|728088.7|727088.7|728093.2|727093.2|727950.1|726950.1|32
1633002830000|2021-09-30 11:53:50|728697.3|727697.3|728704.3|727704.3|728714|727714|728660|727660|37
1632995730000|2021-09-30 09:55:30|728089.8|727089.8|728012.3|727012.3|728089.8|727089.8|728004.9|727004.9|40
1633002840000|2021-09-30 11:54:00|728703.9|727703.9|728673.2|727673.2|728709.2|727709.2|728661.1|727661.1|33
1632995740000|2021-09-30 09:55:40|728009.7|727009.7|728030.7|727030.7|728033.9|727033.9|728003.9|727003.9|36
1633002850000|2021-09-30 11:54:10|728671.8|727671.8|728677.8|727677.8|728695.6|727695.6|728669.3|727669.3|27
1632995750000|2021-09-30 09:55:50|728035.2|727035.2|727988.8|726988.8|728043.5|727043.5|727984.4|726984.4|37
1633002860000|2021-09-30 11:54:20|728677|727677|728711.2|727711.2|728724|727724|728675.5|727675.5|24
1632995760000|2021-09-30 09:56:00|727988.6|726988.6|728044.6|727044.6|728054.8|727054.8|727984.4|726984.4|35
1633002870000|2021-09-30 11:54:30|728711.6|727711.6|728691.9|727691.9|728719.2|727719.2|728678.4|727678.4|24
1632995770000|2021-09-30 09:56:10|728044|727044|728035.5|727035.5|728047.4|727047.4|728029.8|727029.8|33
1633002880000|2021-09-30 11:54:40|728691.8|727691.8|728705.7|727705.7|728722.1|727722.1|728681.1|727681.1|31
1632995780000|2021-09-30 09:56:20|728038.8|727038.8|727991.6|726991.6|728042.3|727042.3|727983.7|726983.7|30
1633002890000|2021-09-30 11:54:50|728707.7|727707.7|728730.3|727730.3|728735.9|727735.9|728706.8|727706.8|29
1632995790000|2021-09-30 09:56:30|727988.6|726988.6|727987.7|726987.7|727994.1|726994.1|727977.9|726977.9|28
1632995800000|2021-09-30 09:56:40|727987.5|726987.5|727941.5|726941.5|727987.5|726987.5|727937.5|726937.5|29
1633002900000|2021-09-30 11:55:00|728729.8|727729.8|728706|727706|728732.8|727732.8|728703.7|727703.7|27
1632995810000|2021-09-30 09:56:50|727940.4|726940.4|727945.7|726945.7|727955.1|726955.1|727932.3|726932.3|31
1633002910000|2021-09-30 11:55:10|728708.5|727708.5|728727.7|727727.7|728727.7|727727.7|728699.4|727699.4|28
1632995820000|2021-09-30 09:57:00|727945.9|726945.9|727941.5|726941.5|727950.6|726950.6|727940.4|726940.4|28
1633002920000|2021-09-30 11:55:20|728728.8|727728.8|728760.1|727760.1|728781.5|727781.5|728728.8|727728.8|34
1632995830000|2021-09-30 09:57:10|727949.9|726949.9|727950.3|726950.3|727953.4|726953.4|727938.9|726938.9|25
1633002930000|2021-09-30 11:55:30|728760.5|727760.5|728748.5|727748.5|728776.6|727776.6|728747.5|727747.5|39
1632995840000|2021-09-30 09:57:20|727950.6|726950.6|727950.2|726950.2|727953.5|726953.5|727941.6|726941.6|25
1633002940000|2021-09-30 11:55:40|728753|727753|728771.1|727771.1|728771.1|727771.1|728749.8|727749.8|31
1632995850000|2021-09-30 09:57:30|727941.8|726941.8|727935.2|726935.2|727941.8|726941.8|727928.3|726928.3|24
1633002950000|2021-09-30 11:55:50|728775.3|727775.3|728768.6|727768.6|728792.7|727792.7|728764.3|727764.3|38
1632995860000|2021-09-30 09:57:40|727936.5|726936.5|727937.7|726937.7|727944.5|726944.5|727931.1|726931.1|18
1633002960000|2021-09-30 11:56:00|728767.5|727767.5|728772.2|727772.2|728789.9|727789.9|728762.5|727762.5|38
1632995870000|2021-09-30 09:57:50|727934.9|726934.9|727935.6|726935.6|727942.2|726942.2|727932.7|726932.7|19
1633002970000|2021-09-30 11:56:10|728774.7|727774.7|728791.5|727791.5|728806.9|727806.9|728773.4|727773.4|40
1632995880000|2021-09-30 09:58:00|727934.4|726934.4|727909.7|726909.7|727934.4|726934.4|727908.7|726908.7|28
1633002980000|2021-09-30 11:56:20|728792|727792|728799|727799|728799|727799|728784.3|727784.3|40
1632995890000|2021-09-30 09:58:10|727901.5|726901.5|727916.4|726916.4|727925.3|726925.3|727890.7|726890.7|27
1633002990000|2021-09-30 11:56:30|728795.6|727795.6|728755.8|727755.8|728795.7|727795.7|728750|727750|33
1632995900000|2021-09-30 09:58:20|727913.5|726913.5|727919.6|726919.6|727923.2|726923.2|727913.5|726913.5|16
1633003000000|2021-09-30 11:56:40|728756.1|727756.1|728751.7|727751.7|728760.2|727760.2|728744.7|727744.7|36
1632995910000|2021-09-30 09:58:30|727918.5|726918.5|727920.2|726920.2|727927.3|726927.3|727917.4|726917.4|20
1633003010000|2021-09-30 11:56:50|728753|727753|728784.8|727784.8|728784.8|727784.8|728750.3|727750.3|27
1632995920000|2021-09-30 09:58:40|727920.6|726920.6|727934.7|726934.7|727941.1|726941.1|727918.8|726918.8|28
1632995930000|2021-09-30 09:58:50|727934.1|726934.1|727928.1|726928.1|727967|726967|727922.4|726922.4|29
1632995940000|2021-09-30 09:59:00|727927.4|726927.4|727897.1|726897.1|727927.4|726927.4|727892.2|726892.2|28
1633003020000|2021-09-30 11:57:00|728763|727763|728761.7|727761.7|728776|727776|728759.3|727759.3|22
1632995950000|2021-09-30 09:59:10|727899.5|726899.5|727864.4|726864.4|727899.5|726899.5|727856|726856|27
1632995960000|2021-09-30 09:59:20|727880.9|726880.9|727850.1|726850.1|727880.9|726880.9|727835|726835|33
1632995970000|2021-09-30 09:59:30|727852.1|726852.1|727829.2|726829.2|727852.1|726852.1|727825.4|726825.4|28
1633003030000|2021-09-30 11:57:10|728761.9|727761.9|728753.8|727753.8|728765.7|727765.7|728752.9|727752.9|20
1632995980000|2021-09-30 09:59:40|727829.7|726829.7|727819.5|726819.5|727845|726845|727816.2|726816.2|36
1633003040000|2021-09-30 11:57:20|728752.9|727752.9|728754.6|727754.6|728754.6|727754.6|728750.1|727750.1|22
1632995990000|2021-09-30 09:59:50|727820.5|726820.5|727751.5|726751.5|727820.5|726820.5|727743.9|726743.9|36
1633003050000|2021-09-30 11:57:30|728753.4|727753.4|728758.2|727758.2|728760.5|727760.5|728749|727749|29
1632996000000|2021-09-30 10:00:00|727767.8|726767.8|727840|726840|727850.2|726850.2|727767.8|726767.8|39
1633003060000|2021-09-30 11:57:40|728756.5|727756.5|728813.8|727813.8|728823.3|727823.3|728751.5|727751.5|37
1632996010000|2021-09-30 10:00:10|727839.1|726839.1|727835.1|726835.1|727842.7|726842.7|727804.7|726804.7|38
1633003070000|2021-09-30 11:57:50|728812.6|727812.6|728826.1|727826.1|728839.8|727839.8|728812.6|727812.6|34
1632996020000|2021-09-30 10:00:20|727832.3|726832.3|727862.4|726862.4|727862.4|726862.4|727812.1|726812.1|33
1633003080000|2021-09-30 11:58:00|728826|727826|728854.7|727854.7|728859.3|727859.3|728751.8|727751.8|34
1632996030000|2021-09-30 10:00:30|727860.6|726860.6|727875.3|726875.3|727892.6|726892.6|727860.6|726860.6|36
1632996040000|2021-09-30 10:00:40|727874.8|726874.8|727878.7|726878.7|727878.7|726878.7|727873.4|726873.4|26
1632996050000|2021-09-30 10:00:50|727879|726879|727892.4|726892.4|727898.9|726898.9|727874.7|726874.7|34
1633003090000|2021-09-30 11:58:10|728837.6|727837.6|728877.2|727877.2|728893.5|727893.5|728837.6|727837.6|24
1632996060000|2021-09-30 10:01:00|727913.8|726913.8|727940|726940|727944.8|726944.8|727913.8|726913.8|34
1632996070000|2021-09-30 10:01:10|727939|726939|727937.4|726937.4|727940.5|726940.5|727925.5|726925.5|32
1633003100000|2021-09-30 11:58:20|728877.6|727877.6|728922.4|727922.4|728929.8|727929.8|728877.1|727877.1|29
1632996080000|2021-09-30 10:01:20|727935.8|726935.8|727948.9|726948.9|727952.1|726952.1|727932.7|726932.7|25
1633003110000|2021-09-30 11:58:30|728923.7|727923.7|728909.7|727909.7|728927.1|727927.1|728880.2|727880.2|33
1632996090000|2021-09-30 10:01:30|727950.1|726950.1|727939.7|726939.7|727960.8|726960.8|727937|726937|28
1633003120000|2021-09-30 11:58:40|728920.2|727920.2|728918.6|727918.6|728947.4|727947.4|728905.5|727905.5|33
1632996100000|2021-09-30 10:01:40|727937.6|726937.6|727933.6|726933.6|727952.2|726952.2|727926.2|726926.2|28
1633003130000|2021-09-30 11:58:50|728925.3|727925.3|728893.3|727893.3|728949.2|727949.2|728891.7|727891.7|35
1632996110000|2021-09-30 10:01:50|727930.4|726930.4|727933|726933|727954.3|726954.3|727930.4|726930.4|35
1633003140000|2021-09-30 11:59:00|728891|727891|728883.7|727883.7|728892.8|727892.8|728849.8|727849.8|37
1632996120000|2021-09-30 10:02:00|727930.4|726930.4|727939.5|726939.5|727943.7|726943.7|727921.8|726921.8|28
1633003150000|2021-09-30 11:59:10|728884.7|727884.7|728905.9|727905.9|728921.9|727921.9|728884.3|727884.3|30
1632996130000|2021-09-30 10:02:10|727931.3|726931.3|727907.9|726907.9|727934|726934|727907.9|726907.9|33
1633003160000|2021-09-30 11:59:20|728897.8|727897.8|728895|727895|728914.2|727914.2|728880|727880|37
1632996140000|2021-09-30 10:02:20|727904.6|726904.6|727864.8|726864.8|727911.3|726911.3|727854.4|726854.4|33
1633003170000|2021-09-30 11:59:30|728882.1|727882.1|728903.5|727903.5|728919.8|727919.8|728881|727881|36
1632996150000|2021-09-30 10:02:30|727864.9|726864.9|727863.4|726863.4|727881.9|726881.9|727853.5|726853.5|32
1633003180000|2021-09-30 11:59:40|728882.5|727882.5|728887.8|727887.8|728889.9|727889.9|728880.2|727880.2|33
1632996160000|2021-09-30 10:02:40|727866.1|726866.1|727878.5|726878.5|727896.5|726896.5|727864.1|726864.1|30
1632996170000|2021-09-30 10:02:50|727892.2|726892.2|727860.9|726860.9|727892.2|726892.2|727844.2|726844.2|23
1632996180000|2021-09-30 10:03:00|727876.3|726876.3|727888.1|726888.1|727889.2|726889.2|727870.6|726870.6|26
1633003190000|2021-09-30 11:59:50|728888.6|727888.6|729460.7|727460.7|729460.7|727895|728885.6|727408.3|37
1632996190000|2021-09-30 10:03:10|727882.8|726882.8|727890.5|726890.5|727894.6|726894.6|727882.8|726882.8|22
1632996200000|2021-09-30 10:03:20|727890.3|726890.3|727850.2|726850.2|727891.4|726891.4|727850.2|726850.2|34
1633003200000|2021-09-30 12:00:00|729455.3|727455.3|728970.1|727970.1|729470.3|727984.7|728960.6|727452.2|33
1632996210000|2021-09-30 10:03:30|727857.1|726857.1|727882.4|726882.4|727894.8|726894.8|727857.1|726857.1|30
1633003210000|2021-09-30 12:00:10|728967.9|727967.9|728973.4|727973.4|728973.4|727973.4|728964.7|727964.7|23
1632996220000|2021-09-30 10:03:40|727884.6|726884.6|727901.2|726901.2|727901.8|726901.8|727871.8|726871.8|27
1633003220000|2021-09-30 12:00:20|728973|727973|728965.6|727965.6|728976.6|727976.6|728965.6|727965.6|16
1632996230000|2021-09-30 10:03:50|727897.3|726897.3|727897.4|726897.4|727903.2|726903.2|727889.8|726889.8|28
1633003230000|2021-09-30 12:00:30|728953.5|727953.5|728944.5|727944.5|728957.7|727957.7|728944.3|727944.3|25
1632996240000|2021-09-30 10:04:00|727897.2|726897.2|727891.8|726891.8|727905.4|726905.4|727887.1|726887.1|25
1633003240000|2021-09-30 12:00:40|728945.8|727945.8|728901|727901|728948|727948|728892.3|727892.3|28
1632996250000|2021-09-30 10:04:10|727888.3|726888.3|727883.9|726883.9|727902.5|726902.5|727883.6|726883.6|22
1632996260000|2021-09-30 10:04:20|727887.1|726887.1|727886|726886|727890.2|726890.2|727873.6|726873.6|25
1633003250000|2021-09-30 12:00:50|728902.6|727902.6|728928.1|727928.1|728946.1|727946.1|728902.6|727902.6|36
1632996270000|2021-09-30 10:04:30|727886.6|726886.6|727917.4|726917.4|727917.4|726917.4|727886.2|726886.2|28
1633003260000|2021-09-30 12:01:00|728928.6|727928.6|728897.8|727897.8|728928.6|727928.6|728894.5|727894.5|32
1632996280000|2021-09-30 10:04:40|727919.1|726919.1|727926.5|726926.5|727942.5|726942.5|727916.8|726916.8|29
1633003270000|2021-09-30 12:01:10|728898.1|727898.1|728878.9|727878.9|728910.7|727910.7|728877.7|727877.7|35
1632996290000|2021-09-30 10:04:50|727925.6|726925.6|727920|726920|727936|726936|727919.3|726919.3|29
1633003280000|2021-09-30 12:01:20|728880.4|727880.4|728906.9|727906.9|728906.9|727906.9|728875.7|727875.7|38
1632996300000|2021-09-30 10:05:00|727925|726925|727924.9|726924.9|727928.4|726928.4|727906.8|726906.8|34
1633003290000|2021-09-30 12:01:30|728913.5|727913.5|728884.3|727884.3|728913.5|727913.5|728877.8|727877.8|35
1632996310000|2021-09-30 10:05:10|727920.9|726920.9|727912.5|726912.5|727933.3|726933.3|727912.3|726912.3|37
1633003300000|2021-09-30 12:01:40|728899|727899|728902|727902|728915.5|727915.5|728891.4|727891.4|36
1632996320000|2021-09-30 10:05:20|727911.1|726911.1|727918.8|726918.8|727918.8|726918.8|727904.1|726904.1|26
1633003310000|2021-09-30 12:01:50|728911.2|727911.2|728880.4|727880.4|728911.2|727911.2|728862.5|727862.5|35
1632996330000|2021-09-30 10:05:30|727909.4|726909.4|727913|726913|727927.8|726927.8|727886.3|726886.3|33
1633003320000|2021-09-30 12:02:00|728868.8|727868.8|728909|727909|728913.5|727913.5|728868.2|727868.2|26
1632996340000|2021-09-30 10:05:40|727915.2|726915.2|727904.7|726904.7|727917.4|726917.4|727900.8|726900.8|34
1633003330000|2021-09-30 12:02:10|728909.3|727909.3|729273.5|727273.5|729281.4|727909.3|728728.8|727273.5|36
1632996350000|2021-09-30 10:05:50|727912.3|726912.3|727955.7|726955.7|727957|726957|727912.1|726912.1|30
1633003340000|2021-09-30 12:02:20|728828.4|727828.4|728865.1|727865.1|728873.9|727873.9|728826.9|727826.9|32
1632996360000|2021-09-30 10:06:00|727950.3|726950.3|727940.6|726940.6|727953.8|726953.8|727938|726938|32
1633003350000|2021-09-30 12:02:30|728863.4|727863.4|728823.9|727823.9|728865.7|727865.7|728819.8|727819.8|22
1632996370000|2021-09-30 10:06:10|727939.4|726939.4|727956.1|726956.1|727959.4|726959.4|727938.3|726938.3|34
1633003360000|2021-09-30 12:02:40|728818.9|727818.9|728594.4|727594.4|728818.9|727818.9|728589.6|727589.6|40
1632996380000|2021-09-30 10:06:20|727960.3|726960.3|727982.4|726982.4|727983.1|726983.1|727960.3|726960.3|32
1633003370000|2021-09-30 12:02:50|728598.7|727598.7|728515.6|727515.6|728598.7|727598.7|728508.7|727508.7|35
1632996390000|2021-09-30 10:06:30|727973|726973|727969.5|726969.5|727978.3|726978.3|727968.6|726968.6|23
1633003380000|2021-09-30 12:03:00|728530.6|727530.6|728477.9|727477.9|728530.6|727530.6|728465.1|727465.1|34
1633003390000|2021-09-30 12:03:10|728479|727479|728482.5|727482.5|728487.8|727487.8|728470.4|727470.4|23
1632996400000|2021-09-30 10:06:40|727963.2|726963.2|727890.6|726890.6|727967.1|726967.1|727885.6|726885.6|36
1633003400000|2021-09-30 12:03:20|728481.6|727481.6|728488.2|727488.2|728498.7|727498.7|728453|727453|30
1632996410000|2021-09-30 10:06:50|727869.9|726869.9|727873.8|726873.8|727878.9|726878.9|727867|726867|28
1633003410000|2021-09-30 12:03:30|728488|727488|728532.8|727532.8|728532.8|727532.8|728420.1|727420.1|34
1633003420000|2021-09-30 12:03:40|728517.1|727517.1|728544|727544|729051.2|727564.3|728517.1|727021.6|34
1632996420000|2021-09-30 10:07:00|727874.2|726874.2|727875.9|726875.9|727876.2|726876.2|727863.5|726863.5|19
1633003430000|2021-09-30 12:03:50|728560.5|727560.5|728576|727576|729037.5|727591.6|728533.3|727037.5|33
1633003440000|2021-09-30 12:04:00|728575.7|727575.7|728602.8|727602.8|729112.7|727627.9|728545.9|727098.8|40
1632996430000|2021-09-30 10:07:10|727874.8|726874.8|727874.4|726874.4|727892.7|726892.7|727872.3|726872.3|32
1633003450000|2021-09-30 12:04:10|728596.5|727596.5|728548.6|727548.6|729078.3|727599.2|728514.7|727044.8|39
1632996440000|2021-09-30 10:07:20|727875.3|726875.3|727879.7|726879.7|727886.5|726886.5|727872.8|726872.8|32
1633003460000|2021-09-30 12:04:20|728546.7|727546.7|728541.3|727541.3|729076.9|727585.6|728509.8|727064.8|38
1632996450000|2021-09-30 10:07:30|727890.7|726890.7|727872.5|726872.5|727890.7|726890.7|727870|726870|29
1633003470000|2021-09-30 12:04:30|728540.9|727540.9|728574.9|727574.9|729057|727581.7|728533.5|727032.9|39
1632996460000|2021-09-30 10:07:40|727872.6|726872.6|727889.1|726889.1|727892.9|726892.9|727872.6|726872.6|20
1633003480000|2021-09-30 12:04:40|728565.4|727565.4|728532.1|727532.1|729049|727565.4|728529.6|727041.8|34
1632996470000|2021-09-30 10:07:50|727891.6|726891.6|727889.6|726889.6|727896.5|726896.5|727884.9|726884.9|26
1633003490000|2021-09-30 12:04:50|729054.7|727054.7|728570.7|727570.7|729102.4|727600.9|728552.8|727054.7|38
1632996480000|2021-09-30 10:08:00|727890.9|726890.9|727945|726945|727946.2|726946.2|727876.5|726876.5|27
1633003500000|2021-09-30 12:05:00|728573.2|727573.2|728569|727569|728618.8|727618.8|728536.8|727536.8|38
1632996490000|2021-09-30 10:08:10|727944.8|726944.8|727911.2|726911.2|727950.8|726950.8|727900.8|726900.8|31
1633003510000|2021-09-30 12:05:10|728574|727574|728527.6|727527.6|728574|727574|728524.2|727524.2|35
1632996500000|2021-09-30 10:08:20|727904.2|726904.2|727925.6|726925.6|727936.6|726936.6|727904.2|726904.2|25
1633003520000|2021-09-30 12:05:20|728527.8|727527.8|728466.4|727466.4|728527.8|727527.8|728463.5|727463.5|31
1632996510000|2021-09-30 10:08:30|727932.5|726932.5|727935.8|726935.8|727939.7|726939.7|727930.8|726930.8|23
1633003530000|2021-09-30 12:05:30|728471.4|727471.4|728491.6|727491.6|728502|727502|728451.6|727451.6|36
1632996520000|2021-09-30 10:08:40|727922.1|726922.1|727899.1|726899.1|727928.9|726928.9|727897.1|726897.1|30
1633003540000|2021-09-30 12:05:40|728497.6|727497.6|728530.2|727530.2|728542.9|727542.9|728497.6|727497.6|32
1632996530000|2021-09-30 10:08:50|727908.9|726908.9|727905.3|726905.3|727921.2|726921.2|727896.4|726896.4|31
1633003550000|2021-09-30 12:05:50|728517.2|727517.2|728493.9|727493.9|728524.6|727524.6|728489.2|727489.2|35
1632996540000|2021-09-30 10:09:00|727916.6|726916.6|727924.3|726924.3|727941.7|726941.7|727895|726895|37
1632996550000|2021-09-30 10:09:10|727933.3|726933.3|727914.8|726914.8|727933.3|726933.3|727907.2|726907.2|30
1633003560000|2021-09-30 12:06:00|728487.3|727487.3|728495.6|727495.6|728520.4|727520.4|728470.1|727470.1|35
1632996560000|2021-09-30 10:09:20|727915.2|726915.2|727913.3|726913.3|727921.9|726921.9|727894.1|726894.1|30
1633003570000|2021-09-30 12:06:10|728507.6|727507.6|728375.5|727375.5|728507.6|727507.6|728374.1|727374.1|39
1632996570000|2021-09-30 10:09:30|727913|726913|727913.6|726913.6|727917.4|726917.4|727909.6|726909.6|24
1633003580000|2021-09-30 12:06:20|728374.6|727374.6|728357.1|727357.1|728408.9|727408.9|728339.7|727339.7|35
1632996580000|2021-09-30 10:09:40|727911|726911|727887.3|726887.3|727912.5|726912.5|727876|726876|27
1633003590000|2021-09-30 12:06:30|728353|727353|728373.7|727373.7|728381.7|727381.7|728347.6|727347.6|29
1632996590000|2021-09-30 10:09:50|727891.7|726891.7|727888.4|726888.4|727898.2|726898.2|727886.6|726886.6|27
1633003600000|2021-09-30 12:06:40|728372.5|727372.5|728416.2|727416.2|728416.2|727416.2|728366.7|727366.7|35
1633003610000|2021-09-30 12:06:50|728434.2|727434.2|728395.9|727395.9|728434.2|727434.2|728372|727372|38
1632996600000|2021-09-30 10:10:00|727892.3|726892.3|727887.5|726887.5|727898.7|726898.7|727864.5|726864.5|34
1633003620000|2021-09-30 12:07:00|728404|727404|728378.2|727378.2|728408.8|727408.8|728362.8|727362.8|38
1632996610000|2021-09-30 10:10:10|727892.3|726892.3|727891|726891|727895|726895|727887.2|726887.2|21
1633003630000|2021-09-30 12:07:10|728377|727377|728309.8|727309.8|728377|727377|728302.9|727302.9|36
1632996620000|2021-09-30 10:10:20|727889.4|726889.4|727903.3|726903.3|727907.9|726907.9|727888.5|726888.5|29
1633003640000|2021-09-30 12:07:20|728310.1|727310.1|728304.4|727304.4|728340|727340|728285.8|727285.8|38
1632996630000|2021-09-30 10:10:30|727898.8|726898.8|727909.3|726909.3|727913.8|726913.8|727898.8|726898.8|27
1632996640000|2021-09-30 10:10:40|727910.3|726910.3|727906.8|726906.8|727910.3|726910.3|727898.8|726898.8|28
1632996650000|2021-09-30 10:10:50|727909.3|726909.3|727897.7|726897.7|727909.3|726909.3|727886.2|726886.2|25
1633003650000|2021-09-30 12:07:30|728305.6|727305.6|728325.2|727325.2|728355.3|727355.3|728295.6|727295.6|37
1632996660000|2021-09-30 10:11:00|727896.7|726896.7|727894.5|726894.5|727902.3|726902.3|727890.5|726890.5|20
1633003660000|2021-09-30 12:07:40|728322.2|727322.2|728330.9|727330.9|728339.1|727339.1|728315.1|727315.1|38
1632996670000|2021-09-30 10:11:10|727894|726894|727887.6|726887.6|727894|726894|727880.9|726880.9|15
1633003670000|2021-09-30 12:07:50|728333.2|727333.2|728411.6|727411.6|728421.4|727421.4|728333.2|727333.2|40
1632996680000|2021-09-30 10:11:20|727887.4|726887.4|727884.8|726884.8|727890.4|726890.4|727882.5|726882.5|23
1633003680000|2021-09-30 12:08:00|728407.1|727407.1|728464.1|727464.1|728473.4|727473.4|728407.1|727407.1|39
1632996690000|2021-09-30 10:11:30|727882|726882|727878|726878|727886.8|726886.8|727869.9|726869.9|28
1633003690000|2021-09-30 12:08:10|728471.7|727471.7|728488|727488|729002.9|727507.4|728442.2|727002.9|40
1632996700000|2021-09-30 10:11:40|727881|726881|727879.3|726879.3|727881|726881|727865.5|726865.5|30
1633003700000|2021-09-30 12:08:20|728490.9|727490.9|728477.5|727477.5|728496.3|727496.3|728475.3|727475.3|35
1632996710000|2021-09-30 10:11:50|727878.3|726878.3|727881.7|726881.7|727882.8|726882.8|727872.3|726872.3|25
1633003710000|2021-09-30 12:08:30|728480.5|727480.5|728478.2|727478.2|728484.9|727484.9|728477.5|727477.5|29
1632996720000|2021-09-30 10:12:00|727881.4|726881.4|727872.2|726872.2|727886.7|726886.7|727870.8|726870.8|32
1633003720000|2021-09-30 12:08:40|728479.8|727479.8|728480.5|727480.5|728490.4|727490.4|728400.8|727400.8|39
1632996730000|2021-09-30 10:12:10|727874|726874|727876.3|726876.3|727893.9|726893.9|727872.5|726872.5|20
1633003730000|2021-09-30 12:08:50|728474.5|727474.5|728446.3|727446.3|728482.8|727482.8|728446.3|727446.3|31
1632996740000|2021-09-30 10:12:20|727878.4|726878.4|727907.7|726907.7|727907.7|726907.7|727874.3|726874.3|23
1633003740000|2021-09-30 12:09:00|728452.2|727452.2|728455.9|727455.9|728455.9|727455.9|728371.1|727371.1|33
1632996750000|2021-09-30 10:12:30|727917.9|726917.9|727901.9|726901.9|727949.1|726949.1|727897.1|726897.1|36
1633003750000|2021-09-30 12:09:10|728454.5|727454.5|728498.9|727498.9|728502.5|727502.5|728454|727454|36
1632996760000|2021-09-30 10:12:40|727898.2|726898.2|727920.6|726920.6|727920.7|726920.7|727894|726894|31
1633003760000|2021-09-30 12:09:20|728496.7|727496.7|728478.3|727478.3|728496.7|727496.7|728473.5|727473.5|34
1632996770000|2021-09-30 10:12:50|727915.1|726915.1|727936.1|726936.1|727944.5|726944.5|727911.9|726911.9|25
1633003770000|2021-09-30 12:09:30|728476.4|727476.4|728312.3|727312.3|728478.5|727478.5|728312.3|727312.3|31
1632996780000|2021-09-30 10:13:00|727937.9|726937.9|727968.7|726968.7|727998.5|726998.5|727937.9|726937.9|35
1633003780000|2021-09-30 12:09:40|728317.7|727317.7|728249.6|727249.6|728785.2|727317.7|728244.9|726785.2|36
1632996790000|2021-09-30 10:13:10|727968|726968|727976.7|726976.7|727976.7|726976.7|727963.9|726963.9|25
1633003790000|2021-09-30 12:09:50|728248.9|727248.9|728232.6|727232.6|728252.4|727252.4|728227.2|727227.2|33
1632996800000|2021-09-30 10:13:20|727976.4|726976.4|727963.7|726963.7|727979|726979|727956.2|726956.2|29
1633003800000|2021-09-30 12:10:00|728241.2|727241.2|728327.5|727327.5|728851.2|727350.6|728238.3|726843.6|38
1632996810000|2021-09-30 10:13:30|727965.1|726965.1|727987.6|726987.6|728007.2|727007.2|727965|726965|33
1633003810000|2021-09-30 12:10:10|728332|727332|728329.2|727329.2|728339.1|727339.1|728323.4|727323.4|28
1632996820000|2021-09-30 10:13:40|727990.8|726990.8|727975.8|726975.8|727990.8|726990.8|727957|726957|28
1633003820000|2021-09-30 12:10:20|728328.6|727328.6|728322.3|727322.3|728329.4|727329.4|728320.6|727320.6|21
1632996830000|2021-09-30 10:13:50|727975.3|726975.3|727958.1|726958.1|727976.2|726976.2|727956|726956|25
1633003830000|2021-09-30 12:10:30|728322.6|727322.6|728324.4|727324.4|728337.1|727337.1|728317.4|727317.4|26
1632996840000|2021-09-30 10:14:00|727958|726958|727956.3|726956.3|727981.1|726981.1|727950.6|726950.6|32
1633003840000|2021-09-30 12:10:40|728330.4|727330.4|728403.4|727403.4|728911.9|727409.2|728305.7|726905.6|33
1632996850000|2021-09-30 10:14:10|727951.4|726951.4|727921.7|726921.7|727968.3|726968.3|727921.7|726921.7|30
1633003850000|2021-09-30 12:10:50|728402.6|727402.6|728517.6|727517.6|728521.8|727521.8|728383.4|727383.4|35
1632996860000|2021-09-30 10:14:20|727925.9|726925.9|727924.6|726924.6|727930.6|726930.6|727910.4|726910.4|33
1633003860000|2021-09-30 12:11:00|728514.1|727514.1|728520.4|727520.4|728520.4|727520.4|728513.2|727513.2|21
1632996870000|2021-09-30 10:14:30|727922.7|726922.7|727929.6|726929.6|727933.6|726933.6|727922.7|726922.7|31
1633003870000|2021-09-30 12:11:10|728520.9|727520.9|728518.6|727518.6|728529.4|727529.4|728509.3|727509.3|15
1632996880000|2021-09-30 10:14:40|727924.8|726924.8|727938.8|726938.8|727945.2|726945.2|727906.5|726906.5|34
1633003880000|2021-09-30 12:11:20|728519.6|727519.6|728536.2|727536.2|728555.1|727555.1|728517.5|727517.5|24
1632996890000|2021-09-30 10:14:50|727943.6|726943.6|727943.8|726943.8|727955.5|726955.5|727939.5|726939.5|24
1633003890000|2021-09-30 12:11:30|728543.4|727543.4|728586.7|727586.7|728596|727596|728525|727525|31
1632996900000|2021-09-30 10:15:00|727943.5|726943.5|727944.7|726944.7|727945.8|726945.8|727935.2|726935.2|28
1633003900000|2021-09-30 12:11:40|728586.4|727586.4|728597.3|727597.3|728608.1|727608.1|728586.4|727586.4|27
1632996910000|2021-09-30 10:15:10|727940.5|726940.5|727963.2|726963.2|727977.1|726977.1|727938.8|726938.8|31
1633003910000|2021-09-30 12:11:50|728592|727592|728632.3|727632.3|728644|727644|728592|727592|26
1632996920000|2021-09-30 10:15:20|727962.9|726962.9|727970.2|726970.2|727975.3|726975.3|727962.9|726962.9|26
1633003920000|2021-09-30 12:12:00|728633.6|727633.6|728692.5|727692.5|728692.6|727692.6|728633.6|727633.6|33
1632996930000|2021-09-30 10:15:30|727971.6|726971.6|727971.6|726971.6|727972.2|726972.2|727965.5|726965.5|22
1632996940000|2021-09-30 10:15:40|727969.1|726969.1|727964.6|726964.6|727974.5|726974.5|727963|726963|22
1632996950000|2021-09-30 10:15:50|727967.3|726967.3|727938.9|726938.9|727968.1|726968.1|727938.9|726938.9|35
1632996960000|2021-09-30 10:16:00|727939|726939|727935.1|726935.1|727944.1|726944.1|727924|726924|29
1633003930000|2021-09-30 12:12:10|728686|727686|728750.5|727750.5|728804.9|727804.9|728686|727686|30
1632996970000|2021-09-30 10:16:10|727933.8|726933.8|727940.6|726940.6|727946.2|726946.2|727927.7|726927.7|23
1633003940000|2021-09-30 12:12:20|728747.1|727747.1|728750.2|727750.2|728766.3|727766.3|728722.7|727722.7|35
1632996980000|2021-09-30 10:16:20|727947.2|726947.2|727939.6|726939.6|727950|726950|727926.6|726926.6|31
1633003950000|2021-09-30 12:12:30|728729.1|727729.1|728717.1|727717.1|728729.1|727729.1|728693.1|727693.1|33
1632996990000|2021-09-30 10:16:30|727945.3|726945.3|727974.7|726974.7|727974.7|726974.7|727936.3|726936.3|34
1633003960000|2021-09-30 12:12:40|728740.5|727740.5|728725.9|727725.9|728744.7|727744.7|728725.7|727725.7|29
1632997000000|2021-09-30 10:16:40|727975.6|726975.6|728016.6|727016.6|728018.6|727018.6|727963.1|726963.1|28
1633003970000|2021-09-30 12:12:50|728728.4|727728.4|728780.3|727780.3|728785.5|727785.5|728727.8|727727.8|36
1632997010000|2021-09-30 10:16:50|728005.3|727005.3|728035.9|727035.9|728044.4|727044.4|728005.3|727005.3|32
1633003980000|2021-09-30 12:13:00|728778.8|727778.8|728807.1|727807.1|728829.4|727829.4|728774|727774|39
1632997020000|2021-09-30 10:17:00|728031.4|727031.4|728083|727083|728105.7|727105.7|728031.4|727031.4|27
1632997030000|2021-09-30 10:17:10|728084|727084|728087.2|727087.2|728094.8|727094.8|728063.5|727063.5|36
1632997040000|2021-09-30 10:17:20|728082.2|727082.2|728011.1|727011.1|728085.8|727085.8|728011.1|727011.1|33
1633003990000|2021-09-30 12:13:10|728807.8|727807.8|728739.2|727739.2|729317.5|727821.5|728711.8|727317.5|36
1632997050000|2021-09-30 10:17:30|727996|726996|727957.6|726957.6|728009.5|727009.5|727955.8|726955.8|37
1632997060000|2021-09-30 10:17:40|727956.2|726956.2|727936.1|726936.1|727959.5|726959.5|727936.1|726936.1|40
1633004000000|2021-09-30 12:13:20|728742.7|727742.7|728839.4|727839.4|728852.7|727852.7|728727.8|727727.8|39
1632997070000|2021-09-30 10:17:50|727939.7|726939.7|727914.7|726914.7|727939.7|726939.7|727894.9|726894.9|38
1633004010000|2021-09-30 12:13:30|728842.8|727842.8|728834.4|727834.4|728844.8|727844.8|728826.9|727826.9|32
1632997080000|2021-09-30 10:18:00|727916.5|726916.5|727917|726917|727922.8|726922.8|727904.2|726904.2|28
1633004020000|2021-09-30 12:13:40|728840.6|727840.6|728817.3|727817.3|729320.2|727840.6|728811.7|727316.1|32
1632997090000|2021-09-30 10:18:10|727917.1|726917.1|727932.9|726932.9|727945.6|726945.6|727914.6|726914.6|28
1633004030000|2021-09-30 12:13:50|728822.5|727822.5|728830.4|727830.4|728835.1|727835.1|728808.8|727808.8|33
1632997100000|2021-09-30 10:18:20|727932.2|726932.2|727935.8|726935.8|727946.4|726946.4|727929|726929|24
1633004040000|2021-09-30 12:14:00|728830.2|727830.2|728739|727739|729332.8|727842.2|728728.3|727331.3|37
1632997110000|2021-09-30 10:18:30|727953.6|726953.6|727888|726888|727959.7|726959.7|727885.6|726885.6|34
1633004050000|2021-09-30 12:14:10|728739.3|727739.3|728909.9|727909.9|729359|727914.1|728739.3|727359|37
1632997120000|2021-09-30 10:18:40|727887.2|726887.2|727884.9|726884.9|727894|726894|727884.1|726884.1|22
1633004060000|2021-09-30 12:14:20|728916.6|727916.6|728915.1|727915.1|728921.6|727921.6|728870|727870|39
1632997130000|2021-09-30 10:18:50|727884.8|726884.8|727930|726930|727960.5|726960.5|727884.8|726884.8|32
1633004070000|2021-09-30 12:14:30|728917.1|727917.1|728915.4|727915.4|728935.7|727935.7|728908|727908|36
1632997140000|2021-09-30 10:19:00|727934.3|726934.3|727971.7|726971.7|727995.7|726995.7|727934.3|726934.3|39
1633004080000|2021-09-30 12:14:40|728912.5|727912.5|728892.8|727892.8|728914.9|727914.9|728845.1|727845.1|26
1632997150000|2021-09-30 10:19:10|727978.3|726978.3|727990.2|726990.2|728003.2|727003.2|727976.7|726976.7|36
1633004090000|2021-09-30 12:14:50|728864.8|727864.8|728944.5|727944.5|728954.6|727954.6|728864.8|727864.8|31
1632997160000|2021-09-30 10:19:20|727996.2|726996.2|727996|726996|727997.1|726997.1|727991.9|726991.9|18
1632997170000|2021-09-30 10:19:30|727996.5|726996.5|727990.9|726990.9|727996.7|726996.7|727973.3|726973.3|22
1633004100000|2021-09-30 12:15:00|728946.7|727946.7|728959.8|727959.8|728965.9|727965.9|728929.2|727929.2|38
1632997180000|2021-09-30 10:19:40|727987.5|726987.5|727974.2|726974.2|727991.6|726991.6|727972.5|726972.5|29
1632997190000|2021-09-30 10:19:50|727987.5|726987.5|727964.3|726964.3|727987.5|726987.5|727961.7|726961.7|21
1632997200000|2021-09-30 10:20:00|727972.1|726972.1|728001.3|727001.3|728001.3|727001.3|727965|726965|32
1632997210000|2021-09-30 10:20:10|727997|726997|728043.6|727043.6|728047.7|727047.7|727997|726997|33
1633004110000|2021-09-30 12:15:10|728961.6|727961.6|728952|727952|728977.8|727977.8|728945.4|727945.4|39
1632997220000|2021-09-30 10:20:20|728043.9|727043.9|728062.9|727062.9|728087.6|727087.6|728043.9|727043.9|32
1633004120000|2021-09-30 12:15:20|728950.8|727950.8|728916.3|727916.3|728950.8|727950.8|728897.4|727897.4|29
1632997230000|2021-09-30 10:20:30|728060.9|727060.9|728042.2|727042.2|728063.5|727063.5|728035.7|727035.7|27
1633004130000|2021-09-30 12:15:30|728923.4|727923.4|728879.6|727879.6|728923.4|727923.4|728878.2|727878.2|21
1632997240000|2021-09-30 10:20:40|728037.5|727037.5|728014.1|727014.1|728047.7|727047.7|728011.4|727011.4|32
1633004140000|2021-09-30 12:15:40|728881.7|727881.7|728867.4|727867.4|728890.6|727890.6|728867.4|727867.4|32
1632997250000|2021-09-30 10:20:50|728022|727022|728058|727058|728067.3|727067.3|728011.8|727011.8|31
1633004150000|2021-09-30 12:15:50|728868.8|727868.8|728868.3|727868.3|728877.4|727877.4|728864.6|727864.6|29
1632997260000|2021-09-30 10:21:00|728064.4|727064.4|728081.7|727081.7|728094|727094|728054.4|727054.4|37
1633004160000|2021-09-30 12:16:00|728868|727868|728856.1|727856.1|728885.9|727885.9|728841.5|727841.5|31
1632997270000|2021-09-30 10:21:10|728082.7|727082.7|728070.4|727070.4|728089.5|727089.5|728066.9|727066.9|33
1633004170000|2021-09-30 12:16:10|728850.7|727850.7|728854.1|727854.1|728858.8|727858.8|728844.7|727844.7|35
1632997280000|2021-09-30 10:21:20|728075.6|727075.6|728105.4|727105.4|728123.2|727123.2|728074.4|727074.4|32
1633004180000|2021-09-30 12:16:20|728854.4|727854.4|728863.6|727863.6|728864.1|727864.1|728854.4|727854.4|28
1632997290000|2021-09-30 10:21:30|728114.3|727114.3|728107.3|727107.3|728127.5|727127.5|728105.1|727105.1|33
1633004190000|2021-09-30 12:16:30|728865.1|727865.1|728876.1|727876.1|728879|727879|728863.6|727863.6|28
1632997300000|2021-09-30 10:21:40|728110.4|727110.4|728201.3|727201.3|728229|727229|728103.3|727103.3|36
1633004200000|2021-09-30 12:16:40|728875.8|727875.8|728926.9|727926.9|728929.4|727929.4|728874.8|727874.8|30
1632997310000|2021-09-30 10:21:50|728196.3|727196.3|728171.2|727171.2|728237.2|727237.2|728171.2|727171.2|38
1633004210000|2021-09-30 12:16:50|728925.7|727925.7|728969.8|727969.8|728973.8|727973.8|728925.7|727925.7|33
1632997320000|2021-09-30 10:22:00|728171.4|727171.4|728212.6|727212.6|728213.2|727213.2|728171.4|727171.4|37
1633004220000|2021-09-30 12:17:00|728968.5|727968.5|728970.7|727970.7|728974.7|727974.7|728967.4|727967.4|22
1632997330000|2021-09-30 10:22:10|728212.7|727212.7|728214.7|727214.7|728238.9|727238.9|728198.3|727198.3|34
1633004230000|2021-09-30 12:17:10|728973|727973|728966.6|727966.6|728975.7|727975.7|728950.3|727950.3|22
1632997340000|2021-09-30 10:22:20|728216.9|727216.9|728312.7|727312.7|728335.1|727335.1|728216.9|727216.9|39
1633004240000|2021-09-30 12:17:20|728971.8|727971.8|728976.6|727976.6|728985.1|727985.1|728966.8|727966.8|26
1632997350000|2021-09-30 10:22:30|728324.5|727324.5|728294.8|727294.8|728324.5|727324.5|728294.8|727294.8|36
1633004250000|2021-09-30 12:17:30|728979.5|727979.5|729034.4|728034.4|729037.9|728037.9|728977.8|727977.8|26
1632997360000|2021-09-30 10:22:40|728294.1|727294.1|728286|727286|728294.1|727294.1|728279.3|727279.3|30
1633004260000|2021-09-30 12:17:40|729034|728034|729027.3|728027.3|729040.6|728040.6|729024.6|728024.6|38
1632997370000|2021-09-30 10:22:50|728285.9|727285.9|728211.4|727211.4|728288.8|727288.8|728211.3|727211.3|35
1633004270000|2021-09-30 12:17:50|729028.2|728028.2|729011.6|728011.6|729030.2|728030.2|729001.7|728001.7|36
1632997380000|2021-09-30 10:23:00|728213.8|727213.8|728191.2|727191.2|728224.8|727224.8|728185.2|727185.2|36
1633004280000|2021-09-30 12:18:00|729010.2|728010.2|729031.6|728031.6|729037.5|728037.5|729000.8|728000.8|36
1632997390000|2021-09-30 10:23:10|728192.4|727192.4|728234.9|727234.9|728240.1|727240.1|728191.6|727191.6|34
1633004290000|2021-09-30 12:18:10|729033.1|728033.1|728971.4|727971.4|729039.7|728039.7|728953.6|727953.6|35
1632997400000|2021-09-30 10:23:20|728234.1|727234.1|728205|727205|728240.9|727240.9|728202.4|727202.4|33
1633004300000|2021-09-30 12:18:20|728971.1|727971.1|728983.8|727983.8|728986.8|727986.8|728968.7|727968.7|35
1632997410000|2021-09-30 10:23:30|728197.2|727197.2|728213.4|727213.4|728217.6|727217.6|728195.8|727195.8|33
1633004310000|2021-09-30 12:18:30|728983.5|727983.5|729003.8|728003.8|729015.5|728015.5|728983.5|727983.5|33
1632997420000|2021-09-30 10:23:40|728213.3|727213.3|728188.5|727188.5|728221.2|727221.2|728179.8|727179.8|36
1633004320000|2021-09-30 12:18:40|729008.1|728008.1|729044.6|728044.6|729055|728055|729005.5|728005.5|37
1632997430000|2021-09-30 10:23:50|728178.8|727178.8|728172.9|727172.9|728203.6|727203.6|728171.5|727171.5|40
1633004330000|2021-09-30 12:18:50|729037.1|728037.1|729065.2|728065.2|729084.7|728084.7|729031.9|728031.9|39
1632997440000|2021-09-30 10:24:00|728174.2|727174.2|728164.2|727164.2|728184.1|727184.1|728156|727156|29
1633004340000|2021-09-30 12:19:00|729057|728057|729076.6|728076.6|729080.9|728080.9|729057|728057|36
1632997450000|2021-09-30 10:24:10|728148.6|727148.6|728194.8|727194.8|728201.7|727201.7|728148.6|727148.6|34
1633004350000|2021-09-30 12:19:10|729071.3|728071.3|729077.8|728077.8|729082.1|728082.1|729065.8|728065.8|27
1632997460000|2021-09-30 10:24:20|728173.8|727173.8|728177.7|727177.7|728181.2|727181.2|728168.7|727168.7|33
1633004360000|2021-09-30 12:19:20|729077.6|728077.6|729069.4|728069.4|729081.1|728081.1|729015|728015|36
1632997470000|2021-09-30 10:24:30|728178.7|727178.7|728292.6|727292.6|728295.9|727295.9|728174.3|727174.3|33
1632997480000|2021-09-30 10:24:40|728289.2|727289.2|728367.3|727367.3|728433.5|727433.5|728288.9|727288.9|32
1632997490000|2021-09-30 10:24:50|728366.5|727366.5|728408.8|727408.8|728429.1|727429.1|728366.5|727366.5|40
1632997500000|2021-09-30 10:25:00|728412.9|727412.9|728455.4|727455.4|728457.7|727457.7|728412.9|727412.9|34
1632997510000|2021-09-30 10:25:10|728454.4|727454.4|728411.7|727411.7|728455.7|727455.7|728410.9|727410.9|35
1632997520000|2021-09-30 10:25:20|728411.5|727411.5|728346.8|727346.8|728412|727412|728330.7|727330.7|34
1632997530000|2021-09-30 10:25:30|728348.9|727348.9|728286.4|727286.4|728348.9|727348.9|728284.4|727284.4|35
1632997540000|2021-09-30 10:25:40|728284.8|727284.8|728298|727298|728314.8|727314.8|728284.2|727284.2|28
1632997550000|2021-09-30 10:25:50|728295.9|727295.9|728343.7|727343.7|728344.9|727344.9|728288.5|727288.5|28
1632997560000|2021-09-30 10:26:00|728343.6|727343.6|728290.7|727290.7|728361.5|727361.5|728290.1|727290.1|34
1632997570000|2021-09-30 10:26:10|728285.5|727285.5|728301.2|727301.2|728301.2|727301.2|728252.8|727252.8|34
1632997580000|2021-09-30 10:26:20|728286.7|727286.7|728315.8|727315.8|728325.5|727325.5|728286.7|727286.7|34
1632997590000|2021-09-30 10:26:30|728314.4|727314.4|728282.6|727282.6|728314.4|727314.4|728282.6|727282.6|35
1632997600000|2021-09-30 10:26:40|728291.9|727291.9|728293.8|727293.8|728318.8|727318.8|728288.8|727288.8|35
1632997610000|2021-09-30 10:26:50|728296.9|727296.9|728287|727287|728309.7|727309.7|728266.4|727266.4|33
1632997620000|2021-09-30 10:27:00|728295.7|727295.7|728204.2|727204.2|728297.6|727297.6|728199.6|727199.6|33
1632997630000|2021-09-30 10:27:10|728212.5|727212.5|728215.1|727215.1|728226|727226|728198.6|727198.6|32
1632997640000|2021-09-30 10:27:20|728215|727215|728292.4|727292.4|728302.7|727302.7|728212|727212|33
1632997650000|2021-09-30 10:27:30|728293.1|727293.1|728342.8|727342.8|728359.8|727359.8|728287.7|727287.7|32
1632997660000|2021-09-30 10:27:40|728350.4|727350.4|728397.6|727397.6|728408.9|727408.9|728338|727338|34
1632997670000|2021-09-30 10:27:50|728401.3|727401.3|728409.8|727409.8|728423.4|727423.4|728401.3|727401.3|37
1632997680000|2021-09-30 10:28:00|728413.6|727413.6|728374|727374|728415.1|727415.1|728344.8|727344.8|38
1632997690000|2021-09-30 10:28:10|728372.2|727372.2|728424.9|727424.9|728431.2|727431.2|728363.4|727363.4|35
1633004370000|2021-09-30 12:19:30|729067|728067|729134.8|728134.8|729143.8|728143.8|729067|728067|33
1632997700000|2021-09-30 10:28:20|728535.7|727535.7|728491.6|727491.6|728566.8|727566.8|728491.6|727491.6|38
1632997710000|2021-09-30 10:28:30|728493.6|727493.6|728494.7|727494.7|728509.2|727509.2|728487.9|727487.9|32
1633004380000|2021-09-30 12:19:40|729138|728138|729080.4|728080.4|729139|728139|729078.5|728078.5|36
1632997720000|2021-09-30 10:28:40|728492.1|727492.1|728471.3|727471.3|728497.1|727497.1|728461|727461|34
1633004390000|2021-09-30 12:19:50|729081|728081|729146.3|728146.3|729146.3|728146.3|729081|728081|37
1632997730000|2021-09-30 10:28:50|728465.2|727465.2|728450.7|727450.7|728469.2|727469.2|728417.5|727417.5|40
1632997740000|2021-09-30 10:29:00|728449.4|727449.4|728498.5|727498.5|728498.5|727498.5|728437.1|727437.1|35
1633004400000|2021-09-30 12:20:00|729149.4|728149.4|729104.5|728104.5|729180.6|728180.6|729100|728100|38
1632997750000|2021-09-30 10:29:10|728499.5|727499.5|728531.3|727531.3|728548.4|727548.4|728499.5|727499.5|35
1633004410000|2021-09-30 12:20:10|729102|728102|729205.1|728205.1|729206.9|728206.9|729102|728102|41
1632997760000|2021-09-30 10:29:20|728537.7|727537.7|728523.3|727523.3|728541.5|727541.5|728511.2|727511.2|34
1633004420000|2021-09-30 12:20:20|729205.4|728205.4|729200.9|728200.9|729208.9|728208.9|729192.7|728192.7|32
1632997770000|2021-09-30 10:29:30|728528.8|727528.8|728491.3|727491.3|728541.5|727541.5|728491.3|727491.3|32
1633004430000|2021-09-30 12:20:30|729200.3|728200.3|729197.3|728197.3|729205.6|728205.6|729150.3|728150.3|33
1632997780000|2021-09-30 10:29:40|728494.1|727494.1|728536.2|727536.2|728544.1|727544.1|728482.7|727482.7|35
1633004440000|2021-09-30 12:20:40|729197.9|728197.9|729198.2|728198.2|729244.6|728244.6|729175.6|728175.6|39
1632997790000|2021-09-30 10:29:50|728538.2|727538.2|728562.4|727562.4|728582.2|727582.2|728535.4|727535.4|36
1633004450000|2021-09-30 12:20:50|729197.3|728197.3|729199.8|728199.8|729200.8|728200.8|729192.4|728192.4|35
1632997800000|2021-09-30 10:30:00|728559.3|727559.3|728529.6|727529.6|728577|727577|728528|727528|38
1633004460000|2021-09-30 12:21:00|729197.2|728197.2|729147.2|728147.2|729201.9|728201.9|729137.5|728137.5|36
1632997810000|2021-09-30 10:30:10|728524|727524|728555.9|727555.9|728577.7|727577.7|728523.3|727523.3|40
1633004470000|2021-09-30 12:21:10|729111.7|728111.7|728966|727966|729111.7|728111.7|728962.2|727962.2|38
1632997820000|2021-09-30 10:30:20|728547.3|727547.3|728554|727554|728585|727585|728546|727546|37
1633004480000|2021-09-30 12:21:20|728967.4|727967.4|728967.7|727967.7|728976.8|727976.8|728957.2|727957.2|38
1632997830000|2021-09-30 10:30:30|728558|727558|728568.5|727568.5|728576.5|727576.5|728531.1|727531.1|39
1633004490000|2021-09-30 12:21:30|728970.8|727970.8|729000.3|728000.3|729000.3|728000.3|728970.8|727970.8|38
1632997840000|2021-09-30 10:30:40|728566.3|727566.3|728578.7|727578.7|728588.6|727588.6|728564.6|727564.6|38
1633004500000|2021-09-30 12:21:40|728998.6|727998.6|729008.5|728008.5|729025.6|728025.6|728986.9|727986.9|32
1632997850000|2021-09-30 10:30:50|728576.5|727576.5|728580.2|727580.2|728587.5|727587.5|728574|727574|35
1633004510000|2021-09-30 12:21:50|729006.6|728006.6|728996.4|727996.4|729006.7|728006.7|728973.5|727973.5|37
1632997860000|2021-09-30 10:31:00|728586.1|727586.1|728734.6|727734.6|728756.2|727756.2|728586.1|727586.1|39
1633004520000|2021-09-30 12:22:00|728993.5|727993.5|729071.4|728071.4|729072.2|728072.2|728980.6|727980.6|34
1632997870000|2021-09-30 10:31:10|728735.1|727735.1|728708.4|727708.4|728756.6|727756.6|728698.8|727698.8|38
1633004530000|2021-09-30 12:22:10|729075.7|728075.7|729024.3|728024.3|729081.5|728081.5|729006.2|728006.2|39
1632997880000|2021-09-30 10:31:20|728699|727699|728732.7|727732.7|728743.7|727743.7|728635.2|727635.2|37
1633004540000|2021-09-30 12:22:20|729011.5|728011.5|729028.9|728028.9|729033.2|728033.2|728967.5|727967.5|35
1632997890000|2021-09-30 10:31:30|728743.2|727743.2|728753.8|727753.8|728766.6|727766.6|728738.5|727738.5|33
1633004550000|2021-09-30 12:22:30|729028.5|728028.5|729002.7|728002.7|729029.7|728029.7|728999.9|727999.9|36
1632997900000|2021-09-30 10:31:40|728756.9|727756.9|728762|727762|728766|727766|728748.3|727748.3|34
1633004560000|2021-09-30 12:22:40|729008.1|728008.1|728993.9|727993.9|729022|728022|728991|727991|34
1632997910000|2021-09-30 10:31:50|728763.4|727763.4|728887.8|727887.8|728887.8|727887.8|728754|727754|38
1633004570000|2021-09-30 12:22:50|728984.5|727984.5|729007.3|728007.3|729014|728014|728959.9|727959.9|37
1632997920000|2021-09-30 10:32:00|728887.3|727887.3|728881.6|727881.6|728897.3|727897.3|728864.8|727864.8|40
1633004580000|2021-09-30 12:23:00|729010.8|728010.8|729062.4|728062.4|729079|728079|728983.8|727983.8|40
1632997930000|2021-09-30 10:32:10|728879.3|727879.3|729013.9|728013.9|729014.9|728014.9|728874.5|727874.5|39
1633004590000|2021-09-30 12:23:10|729085.7|728085.7|729023.5|728023.5|729103|728103|729023.3|728023.3|40
1633004600000|2021-09-30 12:23:20|729022.1|728022.1|729069.2|728069.2|729075.9|728075.9|729022.1|728022.1|40
1632997940000|2021-09-30 10:32:20|729014.7|728014.7|729020.2|728020.2|729040.5|728040.5|729011.8|728011.8|37
1633004610000|2021-09-30 12:23:30|729070|728070|729051.7|728051.7|729107.8|728107.8|729039.3|728039.3|40
1633004620000|2021-09-30 12:23:40|729057.2|728057.2|729032.4|728032.4|729062.6|728062.6|728974.3|727974.3|36
1632997950000|2021-09-30 10:32:30|729023|728023|729111|728111|729111|728111|728994|727994|38
1633004630000|2021-09-30 12:23:50|729031.1|728031.1|729063.8|728063.8|729090.1|728090.1|729030.9|728030.9|40
1632997960000|2021-09-30 10:32:40|729105.8|728105.8|729098.8|728098.8|729723.4|728197.8|729080.8|727684.2|40
1633004640000|2021-09-30 12:24:00|729054|728054|729069.7|728069.7|729077.7|728077.7|729029|728029|35
1633004650000|2021-09-30 12:24:10|729077.1|728077.1|729262.9|728262.9|729633.8|728282|729071.4|727633.8|38
1632997970000|2021-09-30 10:32:50|729581.8|727581.8|729044.5|728044.5|729581.8|728140.9|729036.7|727544.8|38
1633004660000|2021-09-30 12:24:20|729267|728267|729283.7|728283.7|729298.9|728298.9|729256|728256|40
1632997980000|2021-09-30 10:33:00|729041.8|728041.8|729051.3|728051.3|729566.7|728061.2|729021.2|727558.3|35
1633004670000|2021-09-30 12:24:30|729291.6|728291.6|729215.8|728215.8|729741.2|728299.2|729211.5|727737.1|36
1632997990000|2021-09-30 10:33:10|729041.1|728041.1|729535.3|727535.3|729541.9|728041.1|729018.2|727518.4|34
1633004680000|2021-09-30 12:24:40|729219|728219|729264.2|728264.2|729287.5|728287.5|729209.2|728209.2|38
1633004690000|2021-09-30 12:24:50|729270.4|728270.4|729282.5|728282.5|729306.1|728306.1|729264.6|728264.6|36
1632998000000|2021-09-30 10:33:20|729526.1|727526.1|729129.3|728129.3|729586|728129.3|729001.1|727505.3|39
1633004700000|2021-09-30 12:25:00|729282.1|728282.1|729365.5|728365.5|729373.3|728373.3|729268.8|728268.8|35
1632998010000|2021-09-30 10:33:30|729120.4|728120.4|729120.6|728120.6|729130|728130|729109.3|728109.3|35
1633004710000|2021-09-30 12:25:10|729373|728373|729365.2|728365.2|729436.7|728436.7|729358.6|728358.6|38
1633004720000|2021-09-30 12:25:20|729357.9|728357.9|729314.1|728314.1|729815.7|728367.6|729302.2|727810.4|37
1632998020000|2021-09-30 10:33:40|729107.1|728107.1|729561.8|727561.8|729583.1|728117.4|729054.2|727561.8|36
1633004730000|2021-09-30 12:25:30|729318.5|728318.5|729326.8|728326.8|729334.9|728334.9|729305.7|728305.7|33
1632998030000|2021-09-30 10:33:50|729049.1|728049.1|728993.7|727993.7|729554.8|728049.9|728988.8|727554.8|36
1633004740000|2021-09-30 12:25:40|729329.5|728329.5|729322.2|728322.2|729371.7|728371.7|729319.1|728319.1|27
1632998040000|2021-09-30 10:34:00|728995.2|727995.2|728914.3|727914.3|728997.3|727997.3|728906|727906|37
1633004750000|2021-09-30 12:25:50|729328.6|728328.6|729410.8|728410.8|729415.4|728415.4|729307.7|728307.7|33
1633004760000|2021-09-30 12:26:00|729401.7|728401.7|729416.6|728416.6|729419.4|728419.4|729401.7|728401.7|28
1632998050000|2021-09-30 10:34:10|728915.2|727915.2|728912.7|727912.7|728925.5|727925.5|728903.4|727903.4|32
1633004770000|2021-09-30 12:26:10|729418.9|728418.9|729425.9|728425.9|729456.5|728456.5|729356.6|728356.6|33
1632998060000|2021-09-30 10:34:20|728912.1|727912.1|728955.7|727955.7|729459.9|727958.9|728910.4|727452|25
1633004780000|2021-09-30 12:26:20|729426.9|728426.9|729443.5|728443.5|729443.5|728443.5|729425.5|728425.5|22
1633004790000|2021-09-30 12:26:30|729447.4|728447.4|729459.7|728459.7|729460.3|728460.3|729434.5|728434.5|28
1632998070000|2021-09-30 10:34:30|728956.5|727956.5|728934|727934|728958.6|727958.6|728934|727934|32
1633004800000|2021-09-30 12:26:40|729461.9|728461.9|729455.7|728455.7|729465.4|728465.4|729445.5|728445.5|13
1632998080000|2021-09-30 10:34:40|728938.7|727938.7|728923.9|727923.9|728944.8|727944.8|728911.5|727911.5|32
1633004810000|2021-09-30 12:26:50|729456.6|728456.6|729453.9|728453.9|729459.2|728459.2|729444.1|728444.1|20
1633004820000|2021-09-30 12:27:00|729453.3|728453.3|729468.8|728468.8|729472.1|728472.1|729450.1|728450.1|25
1632998090000|2021-09-30 10:34:50|728923.4|727923.4|728857.5|727857.5|728923.4|727923.4|728838.8|727838.8|34
1633004830000|2021-09-30 12:27:10|729456.8|728456.8|729467.4|728467.4|729470.3|728470.3|729453|728453|27
1633004840000|2021-09-30 12:27:20|729465.5|728465.5|729443.5|728443.5|729465.5|728465.5|729437.2|728437.2|23
1632998100000|2021-09-30 10:35:00|728872.1|727872.1|729082.4|728082.4|729093.7|728093.7|728872.1|727872.1|38
1633004850000|2021-09-30 12:27:30|729439.3|728439.3|729409|728409|729451.8|728451.8|729409|728409|23
1632998110000|2021-09-30 10:35:10|729086.3|728086.3|729593.5|727593.5|729637|728133.6|729072.5|727593.5|35
1633004860000|2021-09-30 12:27:40|729411.5|728411.5|729412.8|728412.8|729414.8|728414.8|729403.1|728403.1|24
1632998120000|2021-09-30 10:35:20|729594.5|727594.5|729085.1|728085.1|729594.5|728089.5|729067.5|727594.5|30
1633004870000|2021-09-30 12:27:50|729412.9|728412.9|729374.8|728374.8|729418.1|728418.1|729369.2|728369.2|21
1632998130000|2021-09-30 10:35:30|729088.6|728088.6|729089.2|728089.2|729102.1|728102.1|729081.7|728081.7|27
1633004880000|2021-09-30 12:28:00|729371.6|728371.6|729356.2|728356.2|729371.6|728371.6|729351|728351|22
1632998140000|2021-09-30 10:35:40|729087.4|728087.4|729682.7|727682.7|729691.3|728184.1|729079.3|727596|27
1633004890000|2021-09-30 12:28:10|729356.4|728356.4|729790.1|727790.1|729790.1|728356.4|729293.4|727790.1|31
1632998150000|2021-09-30 10:35:50|729681.1|727681.1|729665.7|727665.7|729682.6|727682.6|729662.6|727662.6|31
1633004900000|2021-09-30 12:28:20|729797.1|727797.1|729678.3|727678.3|729797.1|728310.3|729196.3|727662.9|31
1632998160000|2021-09-30 10:36:00|729665|727665|729195.2|728195.2|729729.6|728234.3|729186.9|727665|35
1633004910000|2021-09-30 12:28:30|729679.8|727679.8|729179.2|728179.2|729679.8|728182.1|729163.2|727647.1|31
1632998170000|2021-09-30 10:36:10|729191.1|728191.1|729619.3|727619.3|729688.2|728204.2|729115.2|727618.5|39
1633004920000|2021-09-30 12:28:40|729178|728178|729220.1|728220.1|729714.9|728227|729166.5|727676.2|30
1632998180000|2021-09-30 10:36:20|729618.6|727618.6|729568.6|727568.6|729627.9|727627.9|729568.6|727568.6|35
1633004930000|2021-09-30 12:28:50|729220|728220|729256.7|728256.7|729759.4|728261.6|729209.9|727759.4|27
1632998190000|2021-09-30 10:36:30|729577.7|727577.7|729494.2|727494.2|729578.5|727989.6|728961.3|727450|38
1633004940000|2021-09-30 12:29:00|729250.1|728250.1|729242.1|728242.1|729740.6|728270.7|729232|727740.6|33
1632998200000|2021-09-30 10:36:40|729490.7|727490.7|728883.6|727883.6|729537.9|727961.2|728871.1|727445.8|36
1633004950000|2021-09-30 12:29:10|729732.4|727732.4|729211.4|728211.4|729738.3|728243.7|729205.7|727707.8|32
1632998210000|2021-09-30 10:36:50|728888.6|727888.6|728868.4|727868.4|728888.6|727888.6|728865.1|727865.1|29
1633004960000|2021-09-30 12:29:20|729228.2|728228.2|729221.9|728221.9|729722.1|728235.4|729221.3|727714.2|27
1632998220000|2021-09-30 10:37:00|728879.1|727879.1|729392.3|727392.3|729420.1|727935.9|728860.6|727377.9|36
1633004970000|2021-09-30 12:29:30|729226.3|728226.3|729234.4|728234.4|729258.6|728258.6|729226.3|728226.3|27
1632998230000|2021-09-30 10:37:10|728900.8|727900.8|729443|727443|729446.8|727955.4|728900.8|727389.2|33
1633004980000|2021-09-30 12:29:40|729234.1|728234.1|729178|728178|729696.8|728234.1|729177.8|727696.8|27
1632998240000|2021-09-30 10:37:20|729443.2|727443.2|729431.3|727431.3|729443.2|727443.2|729430.4|727430.4|22
1633004990000|2021-09-30 12:29:50|729694.7|727694.7|729683.5|727683.5|729700.8|727700.8|729659.2|727659.2|30
1632998250000|2021-09-30 10:37:30|729432.8|727432.8|728933.6|727933.6|729432.8|727951.1|728927.5|727430|27
1632998260000|2021-09-30 10:37:40|728932.2|727932.2|728917.7|727917.7|729456|727939.2|728912.6|727438.1|28
1633005000000|2021-09-30 12:30:00|729674.2|727674.2|729703.4|727703.4|729739.2|727739.2|729674.2|727674.2|39
1632998270000|2021-09-30 10:37:50|728916.8|727916.8|728893.3|727893.3|728938.1|727938.1|728886.7|727886.7|34
1633005010000|2021-09-30 12:30:10|729733|727733|729214.2|728214.2|729744.6|728226.4|729202|727698.7|39
1632998280000|2021-09-30 10:38:00|728911.7|727911.7|728886.5|727886.5|728915.8|727915.8|728880.9|727880.9|40
1633005020000|2021-09-30 12:30:20|729209.5|728209.5|729195.4|728195.4|729701.6|728224.1|729160.1|727679.6|38
1632998290000|2021-09-30 10:38:10|728880.2|727880.2|728860.2|727860.2|728901.2|727901.2|728856.5|727856.5|33
1633005030000|2021-09-30 12:30:30|729195.5|728195.5|729132.7|728132.7|729678.8|728195.5|729127.8|727638|36
1632998300000|2021-09-30 10:38:20|728857.9|727857.9|728806.3|727806.3|728857.9|727857.9|728798.9|727798.9|37
1633005040000|2021-09-30 12:30:40|729138.7|728138.7|729001.9|728001.9|729643.8|728158.9|728993.7|727619.5|36
1632998310000|2021-09-30 10:38:30|728795.6|727795.6|728842.8|727842.8|728843.5|727843.5|728789|727789|33
1633005050000|2021-09-30 12:30:50|728991.5|727991.5|729050.8|728050.8|729595.2|728050.8|728920.7|727403.8|38
1632998320000|2021-09-30 10:38:40|728838.3|727838.3|728814|727814|728838.3|727838.3|728813.9|727813.9|32
1633005060000|2021-09-30 12:31:00|729039.3|728039.3|729145.6|728145.6|729591.9|728157.8|729039.3|727591.9|40
1632998330000|2021-09-30 10:38:50|728816.9|727816.9|728816.8|727816.8|728826.6|727826.6|728803.8|727803.8|33
1633005070000|2021-09-30 12:31:10|729128|728128|729188.9|728188.9|729270.5|728270.5|729127.8|728127.8|39
1632998340000|2021-09-30 10:39:00|728804.3|727804.3|728834.8|727834.8|728835.3|727835.3|728800.4|727800.4|33
1633005080000|2021-09-30 12:31:20|729241.6|728241.6|729241.5|728241.5|729758|728254.7|729210.9|727709.1|32
1632998350000|2021-09-30 10:39:10|728836.6|727836.6|728834|727834|728838.5|727838.5|728790.3|727790.3|31
1633005090000|2021-09-30 12:31:30|729238.8|728238.8|729251.9|728251.9|729255.7|728255.7|729238.8|728238.8|29
1632998360000|2021-09-30 10:39:20|728824.1|727824.1|728806.9|727806.9|728827.4|727827.4|728805.6|727805.6|32
1633005100000|2021-09-30 12:31:40|729249.5|728249.5|729343.3|728343.3|729836.8|728353.7|729244.5|727777.5|35
1632998370000|2021-09-30 10:39:30|728806.1|727806.1|728827.3|727827.3|728852.8|727852.8|728799.3|727799.3|36
1633005110000|2021-09-30 12:31:50|729346.3|728346.3|729390.3|728390.3|729390.3|728390.3|729318.2|728318.2|39
1632998380000|2021-09-30 10:39:40|728834.9|727834.9|728806.4|727806.4|728834.9|727834.9|728806.4|727806.4|32
1633005120000|2021-09-30 12:32:00|729381.2|728381.2|729299.6|728299.6|729401.8|728401.8|729299.6|728299.6|36
1632998390000|2021-09-30 10:39:50|728809.5|727809.5|728798.5|727798.5|728815.5|727815.5|728777.4|727777.4|38
1633005130000|2021-09-30 12:32:10|729305.1|728305.1|729465.1|728465.1|729473.2|728473.2|729305.1|728305.1|34
1633005140000|2021-09-30 12:32:20|729462.3|728462.3|729412.1|728412.1|729483.3|728483.3|729409.2|728409.2|29
1632998400000|2021-09-30 10:40:00|728797.7|727797.7|728819.9|727819.9|728835.2|727835.2|728797.7|727797.7|38
1633005150000|2021-09-30 12:32:30|729418.7|728418.7|729272.3|728272.3|729420.3|728420.3|729272.3|728272.3|29
1632998410000|2021-09-30 10:40:10|728815.3|727815.3|728818.4|727818.4|728824.6|727824.6|728815.3|727815.3|34
1633005160000|2021-09-30 12:32:40|729781|727781|729325|728325|729786|728338.4|729212.8|727781|35
1632998420000|2021-09-30 10:40:20|728818.2|727818.2|728781.5|727781.5|728827.2|727827.2|728775.2|727775.2|30
1633005170000|2021-09-30 12:32:50|729323.6|728323.6|729345.1|728345.1|729373.1|728373.1|729320|728320|25
1632998430000|2021-09-30 10:40:30|728764|727764|728821.4|727821.4|728825.9|727825.9|728734.1|727734.1|38
1633005180000|2021-09-30 12:33:00|729343.6|728343.6|729432.8|728432.8|729467.6|728467.6|729343.5|728343.5|38
1632998440000|2021-09-30 10:40:40|728819|727819|728766.1|727766.1|728832.9|727832.9|728764.5|727764.5|38
1633005190000|2021-09-30 12:33:10|729426.2|728426.2|729223.9|728223.9|729429.5|728429.5|729223.9|728223.9|39
1632998450000|2021-09-30 10:40:50|728760.5|727760.5|728711.8|727711.8|728760.5|727760.5|728709.7|727709.7|34
1633005200000|2021-09-30 12:33:20|729154|728154|729288.9|728288.9|729683.6|728306.7|729154|727683.6|39
1632998460000|2021-09-30 10:41:00|728715.4|727715.4|728788.8|727788.8|728810.5|727810.5|728711|727711|40
1632998470000|2021-09-30 10:41:10|728780.5|727780.5|728829|727829|728839.9|727839.9|728774.6|727774.6|38
1632998480000|2021-09-30 10:41:20|728823.6|727823.6|728796.2|727796.2|728829.1|727829.1|728796.2|727796.2|34
1632998490000|2021-09-30 10:41:30|728806.9|727806.9|728779.1|727779.1|728834.7|727834.7|728779.1|727779.1|36
1632998500000|2021-09-30 10:41:40|728776.9|727776.9|728796.5|727796.5|728807.5|727807.5|728776.9|727776.9|35
1633005210000|2021-09-30 12:33:30|729277|728277|729331.2|728331.2|729356|728356|729277|728277|39
1632998510000|2021-09-30 10:41:50|728796.1|727796.1|728801.2|727801.2|728807.5|727807.5|728783.2|727783.2|33
1633005220000|2021-09-30 12:33:40|729324.4|728324.4|729262.8|728262.8|729339|728339|729203.2|728203.2|40
1632998520000|2021-09-30 10:42:00|728791.4|727791.4|728799.6|727799.6|728799.6|727799.6|728781.3|727781.3|33
1633005230000|2021-09-30 12:33:50|729270.2|728270.2|729299.6|728299.6|729383|728383|729270.2|728270.2|38
1632998530000|2021-09-30 10:42:10|728787.9|727787.9|728750.1|727750.1|728787.9|727787.9|728723.2|727723.2|31
1633005240000|2021-09-30 12:34:00|729284.5|728284.5|729357.5|728357.5|729357.5|728357.5|729273.6|728273.6|39
1632998540000|2021-09-30 10:42:20|728733|727733|728718.4|727718.4|728733.4|727733.4|728691.4|727691.4|34
1633005250000|2021-09-30 12:34:10|729352.7|728352.7|730043.8|728043.8|730043.8|728521.5|729322.2|727976.8|38
1632998550000|2021-09-30 10:42:30|728719.6|727719.6|728707.9|727707.9|728742.8|727742.8|728707.9|727707.9|34
1633005260000|2021-09-30 12:34:20|729548.6|728548.6|730284.5|728284.5|730284.9|728681.4|729505.9|728046.1|39
1632998560000|2021-09-30 10:42:40|728713|727713|728693.4|727693.4|728718.1|727718.1|728689.7|727689.7|34
1633005270000|2021-09-30 12:34:30|730282.3|728282.3|730262|728262|730291.9|728761.4|729746.6|728216.3|40
1632998570000|2021-09-30 10:42:50|728694.6|727694.6|728702.5|727702.5|728702.5|727702.5|728693.2|727693.2|31
1633005280000|2021-09-30 12:34:40|730272.2|728272.2|729612.3|728612.3|730332|728767.9|729579.4|728261.4|39
1632998580000|2021-09-30 10:43:00|728702.1|727702.1|728732.2|727732.2|728732.2|727732.2|728695|727695|35
1633005290000|2021-09-30 12:34:50|729611.3|728611.3|730156.5|728156.5|730225.3|728720.8|729605.4|728150.8|40
1632998590000|2021-09-30 10:43:10|728730.4|727730.4|728682.1|727682.1|728730.4|727730.4|728672.8|727672.8|35
1632998600000|2021-09-30 10:43:20|728679.7|727679.7|728673.8|727673.8|728692.5|727692.5|728670.7|727670.7|31
1633005300000|2021-09-30 12:35:00|730157.4|728157.4|729830.2|728830.2|730336.8|728830.2|729724.4|728157.4|40
1632998610000|2021-09-30 10:43:30|728674.8|727674.8|728694.2|727694.2|728700.3|727700.3|728674.8|727674.8|38
1633005310000|2021-09-30 12:35:10|730340.5|728340.5|729852.3|728852.3|730349.4|728862.8|729820.5|728340.5|39
1632998620000|2021-09-30 10:43:40|728662.9|727662.9|728653.5|727653.5|728673.9|727673.9|728653.3|727653.3|37
1633005320000|2021-09-30 12:35:20|729868.1|728868.1|729853.5|728853.5|730360.9|728901|729790.5|728335.3|40
1632998630000|2021-09-30 10:43:50|728652.9|727652.9|728647.8|727647.8|728659.7|727659.7|728629.5|727629.5|35
1633005330000|2021-09-30 12:35:30|729848.8|728848.8|729666.4|728666.4|729848.8|728848.8|729666.4|728666.4|39
1632998640000|2021-09-30 10:44:00|728651.1|727651.1|728669|727669|728673.5|727673.5|728651.1|727651.1|33
1633005340000|2021-09-30 12:35:40|729658.7|728658.7|729629.4|728629.4|730119.6|728676.7|729563.3|728119.6|40
1632998650000|2021-09-30 10:44:10|728669.8|727669.8|728670.9|727670.9|728678.1|727678.1|728667.6|727667.6|26
1633005350000|2021-09-30 12:35:50|729634.2|728634.2|730035.1|728035.1|730038.1|728634.2|729469.4|727983.6|39
1632998660000|2021-09-30 10:44:20|728671.3|727671.3|728645.5|727645.5|728672.2|727672.2|728584.2|727584.2|32
1633005360000|2021-09-30 12:36:00|730032|728032|729527|728527|730075|728600.2|729526.8|728032|38
1632998670000|2021-09-30 10:44:30|728642.6|727642.6|728624.9|727624.9|728675.2|727675.2|728604.7|727604.7|36
1633005370000|2021-09-30 12:36:10|729523.9|728523.9|729363.3|728363.3|730004.1|728534.8|729353.6|727875.4|36
1632998680000|2021-09-30 10:44:40|728623.1|727623.1|728620.7|727620.7|728625.4|727625.4|728605.4|727605.4|36
1633005380000|2021-09-30 12:36:20|729366.1|728366.1|729393.7|728393.7|729423.1|728423.1|729356|728356|32
1632998690000|2021-09-30 10:44:50|728613.6|727613.6|729203.3|727203.3|729203.3|727705|728606.4|727203.3|37
1633005390000|2021-09-30 12:36:30|729381.8|728381.8|729409.4|728409.4|729418.5|728418.5|729375.9|728375.9|40
1633005400000|2021-09-30 12:36:40|729409.2|728409.2|729399.5|728399.5|729420.7|728420.7|729381.9|728381.9|39
1632998700000|2021-09-30 10:45:00|728703.2|727703.2|728744.9|727744.9|728754.5|727754.5|728703.2|727703.2|34
1633005410000|2021-09-30 12:36:50|729427.9|728427.9|729405.5|728405.5|729427.9|728427.9|729388.2|728388.2|40
1632998710000|2021-09-30 10:45:10|728738.1|727738.1|728696.9|727696.9|728738.1|727738.1|728696.3|727696.3|31
1633005420000|2021-09-30 12:37:00|729400.7|728400.7|729390.8|728390.8|729415.3|728415.3|729370.5|728370.5|40
1632998720000|2021-09-30 10:45:20|728696.8|727696.8|728752.3|727752.3|728758.6|727758.6|728693.5|727693.5|20
1633005430000|2021-09-30 12:37:10|729384.2|728384.2|729355.5|728355.5|729390.3|728390.3|729318.5|728318.5|40
1632998730000|2021-09-30 10:45:30|728753.7|727753.7|728752.6|727752.6|728754.8|727754.8|728748.2|727748.2|17
1633005440000|2021-09-30 12:37:20|729358.5|728358.5|729403.6|728403.6|729403.6|728403.6|729352.5|728352.5|38
1632998740000|2021-09-30 10:45:40|728752.8|727752.8|728672.5|727672.5|728753.7|727753.7|728672.5|727672.5|30
1633005450000|2021-09-30 12:37:30|729405.2|728405.2|729401.3|728401.3|729413.2|728413.2|729331.5|728331.5|39
1632998750000|2021-09-30 10:45:50|728671.7|727671.7|728674.6|727674.6|728684.4|727684.4|728663.6|727663.6|36
1633005460000|2021-09-30 12:37:40|729401.8|728401.8|729491.3|728491.3|729513.5|728513.5|729387.7|728387.7|40
1632998760000|2021-09-30 10:46:00|728671.6|727671.6|728662|727662|728685.4|727685.4|728661|727661|28
1633005470000|2021-09-30 12:37:50|729480.2|728480.2|729405.8|728405.8|729484.2|728484.2|729339.1|728339.1|39
1632998770000|2021-09-30 10:46:10|728660.6|727660.6|728648.2|727648.2|728661.9|727661.9|728636.2|727636.2|31
1633005480000|2021-09-30 12:38:00|729402|728402|729360.8|728360.8|729420.1|728420.1|729360.8|728360.8|38
1632998780000|2021-09-30 10:46:20|728643.9|727643.9|728738.7|727738.7|728751|727751|728643.7|727643.7|25
1633005490000|2021-09-30 12:38:10|729362|728362|729398.6|728398.6|729400|728400|729347.1|728347.1|33
1632998790000|2021-09-30 10:46:30|728737.9|727737.9|728685.5|727685.5|728753|727753|728673.3|727673.3|33
1633005500000|2021-09-30 12:38:20|729402.8|728402.8|729366.4|728366.4|729409.6|728409.6|729351.1|728351.1|34
1632998800000|2021-09-30 10:46:40|728680.5|727680.5|728700|727700|728740.4|727740.4|728680.5|727680.5|34
1633005510000|2021-09-30 12:38:30|729368.8|728368.8|729309.5|728309.5|729368.8|728368.8|729287.2|728287.2|33
1632998810000|2021-09-30 10:46:50|728703.8|727703.8|728721.4|727721.4|728730.6|727730.6|728694.5|727694.5|31
1633005520000|2021-09-30 12:38:40|729318.8|728318.8|729341.8|728341.8|729366.4|728366.4|729306.8|728306.8|38
1632998820000|2021-09-30 10:47:00|728719.8|727719.8|728742.8|727742.8|728748.7|727748.7|728718.1|727718.1|29
1633005530000|2021-09-30 12:38:50|729300.5|728300.5|729265.8|728265.8|729301.4|728301.4|729256.6|728256.6|32
1632998830000|2021-09-30 10:47:10|728740.6|727740.6|728741.1|727741.1|728771.1|727771.1|728728|727728|32
1633005540000|2021-09-30 12:39:00|729266.4|728266.4|729437.7|728437.7|729941.8|728459.6|729264.5|727865.7|39
1632998840000|2021-09-30 10:47:20|728736.6|727736.6|728718.1|727718.1|728768.4|727768.4|728712.5|727712.5|32
1633005550000|2021-09-30 12:39:10|729441.7|728441.7|729473.3|728473.3|729480.4|728480.4|729426.8|728426.8|35
1632998850000|2021-09-30 10:47:30|728721.9|727721.9|728706.4|727706.4|729221.3|727721.9|728688|727221.3|30
1633005560000|2021-09-30 12:39:20|729479.1|728479.1|729394.2|728394.2|729479.1|728479.1|729368.7|728368.7|37
1632998860000|2021-09-30 10:47:40|728700.9|727700.9|728737.9|727737.9|728737.9|727737.9|728689.3|727689.3|31
1633005570000|2021-09-30 12:39:30|729395.3|728395.3|729295.4|728295.4|729831|728401.5|729295.4|727829.1|40
1632998870000|2021-09-30 10:47:50|728738.5|727738.5|728740.9|727740.9|728750.9|727750.9|728721.1|727721.1|36
1633005580000|2021-09-30 12:39:40|729292|728292|729267|728267|729314|728314|729264|728264|38
1632998880000|2021-09-30 10:48:00|728741.7|727741.7|728759.6|727759.6|728781.5|727781.5|728738.2|727738.2|35
1633005590000|2021-09-30 12:39:50|729266.2|728266.2|729241.2|728241.2|729266.6|728266.6|729164.8|728164.8|39
1632998890000|2021-09-30 10:48:10|728760.5|727760.5|728723.6|727723.6|728762.9|727762.9|728718.8|727718.8|34
1632998900000|2021-09-30 10:48:20|728725.1|727725.1|728730.4|727730.4|728733.7|727733.7|728716.1|727716.1|31
1633005600000|2021-09-30 12:40:00|729234.4|728234.4|729290.8|728290.8|729291.4|728291.4|729234.4|728234.4|39
1632998910000|2021-09-30 10:48:30|728727.9|727727.9|728727.6|727727.6|728734.3|727734.3|728699.7|727699.7|32
1633005610000|2021-09-30 12:40:10|729291.6|728291.6|729249.8|728249.8|729297.7|728297.7|729249.8|728249.8|36
1632998920000|2021-09-30 10:48:40|728728.7|727728.7|728745.5|727745.5|728750.3|727750.3|728704.1|727704.1|25
1633005620000|2021-09-30 12:40:20|729249|728249|729191.5|728191.5|729249|728249|729164.1|728164.1|39
1632998930000|2021-09-30 10:48:50|728750|727750|728719.7|727719.7|728762.3|727762.3|728719|727719|24
1633005630000|2021-09-30 12:40:30|729190.6|728190.6|729189.9|728189.9|729229.5|728229.5|729181.1|728181.1|39
1632998940000|2021-09-30 10:49:00|728712.3|727712.3|728740|727740|728753.8|727753.8|728712.3|727712.3|32
1633005640000|2021-09-30 12:40:40|729186.4|728186.4|729189.8|728189.8|729199.8|728199.8|729151.9|728151.9|39
1632998950000|2021-09-30 10:49:10|728737.7|727737.7|728813.3|727813.3|728821.4|727821.4|728725.3|727725.3|34
1633005650000|2021-09-30 12:40:50|729189.6|728189.6|729198.2|728198.2|729217.8|728217.8|729170.9|728170.9|40
1632998960000|2021-09-30 10:49:20|728812.2|727812.2|728750.8|727750.8|729284.8|727812.2|728743.8|727284.8|39
1632998970000|2021-09-30 10:49:30|728751.1|727751.1|728689.1|727689.1|728751.1|727751.1|728688|727688|34
1633005660000|2021-09-30 12:41:00|729202.6|728202.6|729186.1|728186.1|729246.8|728246.8|729179.8|728179.8|39
1632998980000|2021-09-30 10:49:40|728688.7|727688.7|728664.5|727664.5|728697.8|727697.8|728664.5|727664.5|33
1633005670000|2021-09-30 12:41:10|729186.6|728186.6|729135.1|728135.1|729195.7|728195.7|729135.1|728135.1|40
1632998990000|2021-09-30 10:49:50|728669.7|727669.7|728662.8|727662.8|728671.2|727671.2|728660.4|727660.4|25
1633005680000|2021-09-30 12:41:20|729128.8|728128.8|729164.8|728164.8|729180.3|728180.3|729091|728091|38
1632999000000|2021-09-30 10:50:00|728658.8|727658.8|728701.1|727701.1|728702.2|727702.2|728656.8|727656.8|33
1633005690000|2021-09-30 12:41:30|729175.7|728175.7|729178.7|728178.7|729220.5|728220.5|729168.5|728168.5|39
1632999010000|2021-09-30 10:50:10|728700.4|727700.4|728629.7|727629.7|728700.4|727700.4|728629.7|727629.7|35
1633005700000|2021-09-30 12:41:40|729180.4|728180.4|729180.2|728180.2|729194.9|728194.9|729161.6|728161.6|37
1632999020000|2021-09-30 10:50:20|728633.2|727633.2|728648.1|727648.1|728661.6|727661.6|728633.2|727633.2|36
1633005710000|2021-09-30 12:41:50|729173|728173|729178.2|728178.2|729197.5|728197.5|729115.1|728115.1|38
1632999030000|2021-09-30 10:50:30|728637|727637|728629.2|727629.2|729137.1|727658|728627|727130.1|37
1633005720000|2021-09-30 12:42:00|729170.9|728170.9|729204.4|728204.4|729209.7|728209.7|729170.9|728170.9|36
1632999040000|2021-09-30 10:50:40|728629.4|727629.4|728639.6|727639.6|729132.7|727655.8|728616.9|727117|30
1633005730000|2021-09-30 12:42:10|729196.8|728196.8|729205.6|728205.6|729208.3|728208.3|729196.8|728196.8|35
1632999050000|2021-09-30 10:50:50|728636.4|727636.4|728652.3|727652.3|728655|727655|728636.4|727636.4|27
1633005740000|2021-09-30 12:42:20|729212.5|728212.5|729306.6|728306.6|729321.6|728321.6|729212.5|728212.5|38
1632999060000|2021-09-30 10:51:00|728649.2|727649.2|728668.4|727668.4|728668.4|727668.4|728646.5|727646.5|31
1633005750000|2021-09-30 12:42:30|729304.9|728304.9|729310.8|728310.8|729318.6|728318.6|729246.3|728246.3|37
1632999070000|2021-09-30 10:51:10|728666.7|727666.7|728688.1|727688.1|728718.4|727718.4|728666.7|727666.7|38
1633005760000|2021-09-30 12:42:40|729307.9|728307.9|729301.4|728301.4|729319.1|728319.1|729300.5|728300.5|32
1632999080000|2021-09-30 10:51:20|728686.7|727686.7|728690.2|727690.2|728706.3|727706.3|728686.7|727686.7|35
1633005770000|2021-09-30 12:42:50|729298.8|728298.8|729302|728302|729315.8|728315.8|729278.4|728278.4|32
1632999090000|2021-09-30 10:51:30|728690.7|727690.7|728652.5|727652.5|728705|727705|728646.9|727646.9|34
1633005780000|2021-09-30 12:43:00|729300.2|728300.2|729390.9|728390.9|729392.8|728392.8|729300.2|728300.2|34
1632999100000|2021-09-30 10:51:40|728655.5|727655.5|728672.1|727672.1|729170.4|727690|728655.5|727170.4|30
1633005790000|2021-09-30 12:43:10|729393.8|728393.8|729329|728329|729393.8|728393.8|729322|728322|34
1632999110000|2021-09-30 10:51:50|728670.6|727670.6|728655.8|727655.8|729142.8|727670.6|728639.9|727137.5|37
1632999120000|2021-09-30 10:52:00|728658.2|727658.2|728760.9|727760.9|729212.6|727765.6|728658.2|727205.9|37
1633005800000|2021-09-30 12:43:20|729329.1|728329.1|729330.3|728330.3|729348.1|728348.1|729272.5|728272.5|31
1632999130000|2021-09-30 10:52:10|728766.4|727766.4|729210.8|727210.8|729215.6|727766.9|728717.1|727210.8|38
1632999140000|2021-09-30 10:52:20|729221.9|727221.9|728703.3|727703.3|729221.9|727738.6|728683.5|727216.1|37
1633005810000|2021-09-30 12:43:30|729330.9|728330.9|729314.1|728314.1|729338.6|728338.6|729305.6|728305.6|29
1632999150000|2021-09-30 10:52:30|728706.3|727706.3|728685.9|727685.9|728723|727723|728685.9|727685.9|33
1633005820000|2021-09-30 12:43:40|729323.7|728323.7|729328.5|728328.5|729352|728352|729314.3|728314.3|35
1632999160000|2021-09-30 10:52:40|728695.4|727695.4|728703.1|727703.1|729201.1|727703.1|728680.2|727201.1|34
1633005830000|2021-09-30 12:43:50|729327.5|728327.5|729328.1|728328.1|729341.4|728341.4|729327.4|728327.4|28
1632999170000|2021-09-30 10:52:50|728710.9|727710.9|728703.1|727703.1|728714|727714|728684.2|727684.2|34
1633005840000|2021-09-30 12:44:00|729327.4|728327.4|729327.1|728327.1|729335.1|728335.1|729319.4|728319.4|35
1632999180000|2021-09-30 10:53:00|728702.5|727702.5|728713.9|727713.9|728719.1|727719.1|728689.1|727689.1|34
1633005850000|2021-09-30 12:44:10|729327.3|728327.3|729303.9|728303.9|729347.8|728347.8|729302.7|728302.7|38
1632999190000|2021-09-30 10:53:10|728710.7|727710.7|728693|727693|728721.4|727721.4|728686.5|727686.5|35
1633005860000|2021-09-30 12:44:20|729319.5|728319.5|729264.7|728264.7|729323.8|728323.8|729256.7|728256.7|35
1632999200000|2021-09-30 10:53:20|728686.2|727686.2|728696.1|727696.1|728699|727699|728680.9|727680.9|35
1633005870000|2021-09-30 12:44:30|729265.9|728265.9|729247.3|728247.3|729265.9|728265.9|729236.7|728236.7|38
1632999210000|2021-09-30 10:53:30|728687.1|727687.1|728700.4|727700.4|728717.3|727717.3|728684.4|727684.4|31
1632999220000|2021-09-30 10:53:40|728696.1|727696.1|728694.4|727694.4|728718.2|727718.2|728688.2|727688.2|25
1632999230000|2021-09-30 10:53:50|728694.7|727694.7|728699.8|727699.8|728715.4|727715.4|728690|727690|28
1632999240000|2021-09-30 10:54:00|728699.9|727699.9|728757.9|727757.9|728772.5|727772.5|728699.9|727699.9|38
1633005880000|2021-09-30 12:44:40|729249.7|728249.7|729222.4|728222.4|729252.9|728252.9|729222.4|728222.4|39
1632999250000|2021-09-30 10:54:10|728752|727752|728759.7|727759.7|729262.5|727779.3|728747|727256.4|34
1633005890000|2021-09-30 12:44:50|729220.9|728220.9|729327.8|728327.8|729328.4|728328.4|729220.9|728220.9|40
1632999260000|2021-09-30 10:54:20|728761.6|727761.6|728726.1|727726.1|729252|727772.4|728725.8|727252|33
1632999270000|2021-09-30 10:54:30|728732|727732|728668.1|727668.1|729201|727736.2|728667.6|727186.7|33
1633005900000|2021-09-30 12:45:00|729332.6|728332.6|729427.5|728427.5|729443.5|728443.5|729332.6|728332.6|37
1632999280000|2021-09-30 10:54:40|728669.5|727669.5|728648.8|727648.8|728669.5|727669.5|728625.8|727625.8|19
1633005910000|2021-09-30 12:45:10|729420.4|728420.4|729441.3|728441.3|729446.5|728446.5|729411.7|728411.7|38
1632999290000|2021-09-30 10:54:50|728642.8|727642.8|728622.9|727622.9|728642.8|727642.8|728607|727607|28
1633005920000|2021-09-30 12:45:20|729438|728438|729370.6|728370.6|729451|728451|729366.8|728366.8|38
1632999300000|2021-09-30 10:55:00|728621.1|727621.1|728648|727648|728648|727648|728605.7|727605.7|26
1633005930000|2021-09-30 12:45:30|729364.9|728364.9|729366.1|728366.1|729398.8|728398.8|729349.8|728349.8|38
1632999310000|2021-09-30 10:55:10|728645.7|727645.7|728659.4|727659.4|728663.1|727663.1|728619.6|727619.6|29
1633005940000|2021-09-30 12:45:40|729365.4|728365.4|729328.9|728328.9|729365.4|728365.4|729326.8|728326.8|35
1632999320000|2021-09-30 10:55:20|728662.4|727662.4|728742.8|727742.8|728753.5|727753.5|728661.7|727661.7|37
1633005950000|2021-09-30 12:45:50|729325.1|728325.1|729363.5|728363.5|729363.5|728363.5|729323.4|728323.4|34
1632999330000|2021-09-30 10:55:30|728774.2|727774.2|728783.1|727783.1|728788.6|727788.6|728750.4|727750.4|34
1633005960000|2021-09-30 12:46:00|729361.2|728361.2|729357.9|728357.9|729368.4|728368.4|729302.6|728302.6|37
1632999340000|2021-09-30 10:55:40|728779.8|727779.8|728721.6|727721.6|728795.9|727795.9|728716.6|727716.6|37
1633005970000|2021-09-30 12:46:10|729352.3|728352.3|729322.4|728322.4|729357.2|728357.2|729318.5|728318.5|33
1632999350000|2021-09-30 10:55:50|728728.6|727728.6|728759.6|727759.6|728760.8|727760.8|728717.4|727717.4|35
1633005980000|2021-09-30 12:46:20|729314.7|728314.7|729313.8|728313.8|729328.9|728328.9|729299.7|728299.7|36
1632999360000|2021-09-30 10:56:00|728756|727756|728752.2|727752.2|728793.3|727793.3|728744.1|727744.1|30
1633005990000|2021-09-30 12:46:30|729321.1|728321.1|729361.2|728361.2|729365.4|728365.4|729309.5|728309.5|37
1632999370000|2021-09-30 10:56:10|728750.7|727750.7|728784|727784|728784|727784|728750.2|727750.2|29
1633006000000|2021-09-30 12:46:40|729356.4|728356.4|729369.9|728369.9|729378.4|728378.4|729355.5|728355.5|37
1632999380000|2021-09-30 10:56:20|728803|727803|728769.2|727769.2|728806.5|727806.5|728767.1|727767.1|31
1633006010000|2021-09-30 12:46:50|729370|728370|729373.6|728373.6|729377.3|728377.3|729361.2|728361.2|27
1632999390000|2021-09-30 10:56:30|728772.1|727772.1|728787.7|727787.7|728787.7|727787.7|728765.7|727765.7|29
1632999400000|2021-09-30 10:56:40|728791.2|727791.2|729314.7|727314.7|729317.5|727817.4|728775.9|727309.8|35
1633006020000|2021-09-30 12:47:00|729372.7|728372.7|729375.6|728375.6|729433.1|728433.1|729371.1|728371.1|35
1632999410000|2021-09-30 10:56:50|729313.7|727313.7|728826.9|727826.9|729314.3|727835.9|728805.5|727297.3|31
1632999420000|2021-09-30 10:57:00|728826.8|727826.8|728910.1|727910.1|729385.5|727910.1|728825.7|727384.9|37
1633006030000|2021-09-30 12:47:10|729376.1|728376.1|729357.4|728357.4|729384.7|728384.7|729315.9|728315.9|30
1632999430000|2021-09-30 10:57:10|728912.4|727912.4|728919|727919|728919|727919|728907|727907|23
1633006040000|2021-09-30 12:47:20|729358.6|728358.6|729367.6|728367.6|729384.2|728384.2|729332.8|728332.8|36
1632999440000|2021-09-30 10:57:20|728916.5|727916.5|728896.6|727896.6|728916.5|727916.5|728896.6|727896.6|34
1633006050000|2021-09-30 12:47:30|729366.5|728366.5|729364.6|728364.6|729379|728379|729359.1|728359.1|26
1632999450000|2021-09-30 10:57:30|728899.7|727899.7|728875.9|727875.9|728912.8|727912.8|728862.4|727862.4|32
1633006060000|2021-09-30 12:47:40|729292.7|728292.7|729366.4|728366.4|729372.1|728372.1|729292.7|728292.7|35
1632999460000|2021-09-30 10:57:40|728877.8|727877.8|728887.2|727887.2|728910.9|727910.9|728872.7|727872.7|35
1633006070000|2021-09-30 12:47:50|729366|728366|729237.7|728237.7|729369.2|728369.2|729224.9|728224.9|36
1632999470000|2021-09-30 10:57:50|728902.6|727902.6|728916.3|727916.3|729408.9|727921.9|728887.5|727394.7|34
1633006080000|2021-09-30 12:48:00|729244.3|728244.3|729157.8|728157.8|729249.5|728249.5|729136.5|728136.5|40
1632999480000|2021-09-30 10:58:00|728909.5|727909.5|728938.7|727938.7|728938.7|727938.7|728887.1|727887.1|38
1633006090000|2021-09-30 12:48:10|729149.5|728149.5|729195.1|728195.1|729195.1|728195.1|729145.4|728145.4|35
1632999490000|2021-09-30 10:58:10|728953.6|727953.6|728946.4|727946.4|728958.1|727958.1|728935.5|727935.5|30
1633006100000|2021-09-30 12:48:20|729195.4|728195.4|729175.7|728175.7|729200|728200|729144.3|728144.3|39
1632999500000|2021-09-30 10:58:20|728946.1|727946.1|728950.9|727950.9|728953.5|727953.5|728944.2|727944.2|16
1633006110000|2021-09-30 12:48:30|729177.2|728177.2|729170.7|728170.7|729228.4|728228.4|729134.4|728134.4|35
1632999510000|2021-09-30 10:58:30|728950.4|727950.4|728918.5|727918.5|729427.5|727951.1|728899.4|727426.5|30
1633006120000|2021-09-30 12:48:40|729171.2|728171.2|729197.3|728197.3|729197.7|728197.7|729148.3|728148.3|31
1632999520000|2021-09-30 10:58:40|728919.9|727919.9|728925.6|727925.6|728935.6|727935.6|728918.7|727918.7|30
1633006130000|2021-09-30 12:48:50|729198.8|728198.8|729173.2|728173.2|729198.8|728198.8|729166.1|728166.1|34
1632999530000|2021-09-30 10:58:50|728924.4|727924.4|728852|727852|728926.6|727926.6|728852|727852|33
1633006140000|2021-09-30 12:49:00|729174.7|728174.7|729173.6|728173.6|729193.8|728193.8|729173.1|728173.1|34
1632999540000|2021-09-30 10:59:00|728847.2|727847.2|728845.4|727845.4|728859.7|727859.7|728802|727802|37
1633006150000|2021-09-30 12:49:10|729175.4|728175.4|729170.6|728170.6|729179.2|728179.2|729152.4|728152.4|34
1632999550000|2021-09-30 10:59:10|728844|727844|728819.7|727819.7|728846.4|727846.4|728819.7|727819.7|30
1633006160000|2021-09-30 12:49:20|729174.4|728174.4|729210.6|728210.6|729212.4|728212.4|729168|728168|37
1632999560000|2021-09-30 10:59:20|728826.6|727826.6|728883.2|727883.2|728892.7|727892.7|728819.6|727819.6|38
1633006170000|2021-09-30 12:49:30|729210.8|728210.8|729173.7|728173.7|729215.9|728215.9|729161.9|728161.9|35
1632999570000|2021-09-30 10:59:30|728884.7|727884.7|728877.1|727877.1|729399.5|727893.2|728870.7|727386|34
1633006180000|2021-09-30 12:49:40|729173.8|728173.8|729148.2|728148.2|729178.5|728178.5|729142.4|728142.4|35
1632999580000|2021-09-30 10:59:40|728884.9|727884.9|728905.2|727905.2|729383.5|727907.8|728876.5|727380|24
1632999590000|2021-09-30 10:59:50|728922.2|727922.2|728893.2|727893.2|728922.2|727922.2|728893.2|727893.2|31
1632999600000|2021-09-30 11:00:00|728893.4|727893.4|728929.5|727929.5|728933.5|727933.5|728893.4|727893.4|32
1632999610000|2021-09-30 11:00:10|728925.8|727925.8|728918.3|727918.3|729433|727938.8|728894.6|727433|36
1632999620000|2021-09-30 11:00:20|728927.1|727927.1|728942.5|727942.5|728942.5|727942.5|728916.2|727916.2|28
1633006190000|2021-09-30 12:49:50|729149.6|728149.6|729156.2|728156.2|729160.5|728160.5|729149.6|728149.6|28
1632999630000|2021-09-30 11:00:30|728943.2|727943.2|728945.5|727945.5|728953.9|727953.9|728924|727924|37
1633006200000|2021-09-30 12:50:00|729150.7|728150.7|729154.6|728154.6|729159.6|728159.6|729146|728146|29
1632999640000|2021-09-30 11:00:40|728940|727940|728926.1|727926.1|729441.6|727945.9|728924.9|727438.5|29
1633006210000|2021-09-30 12:50:10|729158.2|728158.2|729193.5|728193.5|729200.7|728200.7|729146.6|728146.6|37
1632999650000|2021-09-30 11:00:50|728923.8|727923.8|728922|727922|729402.9|727937.9|728908.1|727402.9|28
1633006220000|2021-09-30 12:50:20|729194|728194|729187.6|728187.6|729197.7|728197.7|729179.1|728179.1|38
1632999660000|2021-09-30 11:01:00|728924.7|727924.7|728854.1|727854.1|728926.5|727926.5|728823.1|727823.1|36
1633006230000|2021-09-30 12:50:30|729201.7|728201.7|729196.1|728196.1|729217.2|728217.2|729190.7|728190.7|34
1632999670000|2021-09-30 11:01:10|728850.9|727850.9|728883.5|727883.5|728898|727898|728850|727850|34
1633006240000|2021-09-30 12:50:40|729197.5|728197.5|729155.1|728155.1|729197.5|728197.5|729154.9|728154.9|28
1632999680000|2021-09-30 11:01:20|728894.9|727894.9|728920.9|727920.9|729424.1|727940.8|728887.4|727410.8|34
1633006250000|2021-09-30 12:50:50|729152.6|728152.6|729131.3|728131.3|729166.3|728166.3|729119.9|728119.9|28
1632999690000|2021-09-30 11:01:30|728914.4|727914.4|728923.9|727923.9|728936.9|727936.9|728912.8|727912.8|20
1633006260000|2021-09-30 12:51:00|729115|728115|729134.2|728134.2|729169.9|728169.9|729115|728115|32
1632999700000|2021-09-30 11:01:40|728929.2|727929.2|729405.4|727405.4|729426.1|727929.2|728904.7|727401.8|30
1633006270000|2021-09-30 12:51:10|729133.9|728133.9|729181|728181|729181|728181|729042.5|728042.5|30
1632999710000|2021-09-30 11:01:50|728910.7|727910.7|728911.9|727911.9|729411.7|727915.7|728890.2|727386.3|32
1633006280000|2021-09-30 12:51:20|729186.8|728186.8|729232.5|728232.5|729241.2|728241.2|729165.6|728165.6|33
1632999720000|2021-09-30 11:02:00|728907.7|727907.7|728860.4|727860.4|729365.4|727913.4|728850.6|727364.2|35
1633006290000|2021-09-30 12:51:30|729234.2|728234.2|729272.1|728272.1|729280.5|728280.5|729234.2|728234.2|35
1632999730000|2021-09-30 11:02:10|728865.2|727865.2|728863.6|727863.6|728884.1|727884.1|728859.7|727859.7|31
1633006300000|2021-09-30 12:51:40|729273.5|728273.5|729293.7|728293.7|729309.4|728309.4|729263.7|728263.7|37
1632999740000|2021-09-30 11:02:20|728876.7|727876.7|728905.7|727905.7|728913.8|727913.8|728849.9|727849.9|32
1633006310000|2021-09-30 12:51:50|729292.2|728292.2|729234.2|728234.2|729293.2|728293.2|729227.1|728227.1|38
1632999750000|2021-09-30 11:02:30|728908.9|727908.9|728895.7|727895.7|729402.5|727919|728852.6|727393.7|28
1633006320000|2021-09-30 12:52:00|729235|728235|729228|728228|729241.8|728241.8|729200.8|728200.8|39
1632999760000|2021-09-30 11:02:40|728892|727892|728896.4|727896.4|728906.7|727906.7|728890.1|727890.1|31
1633006330000|2021-09-30 12:52:10|729227.4|728227.4|729211.3|728211.3|729241.3|728241.3|729209.6|728209.6|37
1632999770000|2021-09-30 11:02:50|728891.3|727891.3|728895.1|727895.1|728897.7|727897.7|728887.8|727887.8|24
1633006340000|2021-09-30 12:52:20|729209.8|728209.8|729186.6|728186.6|729210.8|728210.8|729164.5|728164.5|34
1632999780000|2021-09-30 11:03:00|728893.8|727893.8|729001.3|728001.3|729399|728001.3|728890.5|727396.3|30
1633006350000|2021-09-30 12:52:30|729189.8|728189.8|729233|728233|729249.6|728249.6|729183.8|728183.8|35
1632999790000|2021-09-30 11:03:10|729006.2|728006.2|729008|728008|729012|728012|728986.8|727986.8|30
1633006360000|2021-09-30 12:52:40|729234.9|728234.9|729296.5|728296.5|729308.5|728308.5|729234.5|728234.5|33
1632999800000|2021-09-30 11:03:20|729007.4|728007.4|728994.3|727994.3|729012.4|728012.4|728988.4|727988.4|35
1633006370000|2021-09-30 12:52:50|729296.3|728296.3|729286.8|728286.8|729298|728298|729273.8|728273.8|31
1632999810000|2021-09-30 11:03:30|728990.1|727990.1|729005.9|728005.9|729011.2|728011.2|728989.5|727989.5|19
1633006380000|2021-09-30 12:53:00|729280.7|728280.7|729295|728295|729298.7|728298.7|729263.9|728263.9|33
1632999820000|2021-09-30 11:03:40|728998.3|727998.3|729088.6|728088.6|729598.5|728146.8|728993.5|727523|26
1633006390000|2021-09-30 12:53:10|729298.1|728298.1|729287.6|728287.6|729299|728299|729276.1|728276.1|25
1632999830000|2021-09-30 11:03:50|729084.7|728084.7|729105.5|728105.5|729596|728117.7|729084.7|727596|25
1633006400000|2021-09-30 12:53:20|729285.3|728285.3|729295.8|728295.8|729312.2|728312.2|729277.1|728277.1|27
1632999840000|2021-09-30 11:04:00|729106.2|728106.2|729016.5|728016.5|729115.1|728115.1|729016.5|728016.5|32
1633006410000|2021-09-30 12:53:30|729300.7|728300.7|729287|728287|729310.8|728310.8|729287|728287|27
1632999850000|2021-09-30 11:04:10|729006|728006|728978.8|727978.8|729014.6|728014.6|728975.5|727975.5|28
1633006420000|2021-09-30 12:53:40|729286.6|728286.6|729292.4|728292.4|729301.9|728301.9|729286.6|728286.6|11
1632999860000|2021-09-30 11:04:20|728983.6|727983.6|728981.5|727981.5|728999.1|727999.1|728953.2|727953.2|29
1633006430000|2021-09-30 12:53:50|729294.8|728294.8|729333.8|728333.8|729393.5|728393.5|729294.8|728294.8|38
1632999870000|2021-09-30 11:04:30|728970.7|727970.7|729094.2|728094.2|729094.2|728094.2|728970.4|727970.4|27
1633006440000|2021-09-30 12:54:00|729333.2|728333.2|729319.6|728319.6|729348.3|728348.3|729318.2|728318.2|36
1632999880000|2021-09-30 11:04:40|729134.7|728134.7|729641.4|727641.4|729850.3|728315.3|729134.6|727635.1|40
1633006450000|2021-09-30 12:54:10|729318|728318|729331.7|728331.7|729335.1|728335.1|729317.6|728317.6|30
1632999890000|2021-09-30 11:04:50|729144.5|728144.5|729650.1|727650.1|729653.9|728144.5|729114.7|727612.4|37
1633006460000|2021-09-30 12:54:20|729331.6|728331.6|729315.4|728315.4|729346.3|728346.3|729315.4|728315.4|32
1632999900000|2021-09-30 11:05:00|729639.4|727639.4|729624.5|727624.5|729645.4|728140|729099.5|727608.6|36
1633006470000|2021-09-30 12:54:30|729316.5|728316.5|729330.6|728330.6|729330.7|728330.7|729305.9|728305.9|29
1632999910000|2021-09-30 11:05:10|729589.5|727589.5|729153|728153|729589.5|728169.1|729087.8|727583.7|37
1633006480000|2021-09-30 12:54:40|729318.2|728318.2|729294.5|728294.5|729324.6|728324.6|729282.6|728282.6|34
1632999920000|2021-09-30 11:05:20|729668.6|727668.6|729200.8|728200.8|729739.8|728251.8|729195.4|727668.6|38
1633006490000|2021-09-30 12:54:50|729296.7|728296.7|729331.5|728331.5|729335.7|728335.7|729292.4|728292.4|39
1632999930000|2021-09-30 11:05:30|729213.4|728213.4|729138.7|728138.7|729213.4|728213.4|729128.9|728128.9|35
1633006500000|2021-09-30 12:55:00|729331.6|728331.6|729316.6|728316.6|729360.3|728360.3|729314.2|728314.2|39
1632999940000|2021-09-30 11:05:40|729129.6|728129.6|729114.6|728114.6|729627.5|728130.1|729103.7|727616.4|36
1633006510000|2021-09-30 12:55:10|729316.5|728316.5|729330.2|728330.2|729337.3|728337.3|729311.4|728311.4|40
1632999950000|2021-09-30 11:05:50|729123.5|728123.5|729135.5|728135.5|729153.3|728153.3|729122.9|728122.9|31
1633006520000|2021-09-30 12:55:20|729331.6|728331.6|729286.8|728286.8|729331.6|728331.6|729244.9|728244.9|38
1632999960000|2021-09-30 11:06:00|729134.4|728134.4|729580.3|727580.3|729639.5|728149.2|729087.2|727580.3|36
1632999970000|2021-09-30 11:06:10|729580.5|727580.5|728998.3|727998.3|729580.5|728064.4|728972.1|727462.9|40
1633006530000|2021-09-30 12:55:30|729287.1|728287.1|729253.4|728253.4|729297.9|728297.9|729244.3|728244.3|36
1632999980000|2021-09-30 11:06:20|729023|728023|728953.9|727953.9|729023|728023|728951|727951|38
1633006540000|2021-09-30 12:55:40|729256.3|728256.3|729092.2|728092.2|729256.3|728256.3|729058.7|728058.7|38
1632999990000|2021-09-30 11:06:30|728950.2|727950.2|728945.7|727945.7|729443.1|727962.7|728930|727443.1|37
1633006550000|2021-09-30 12:55:50|729094.8|728094.8|729046.3|728046.3|729096.4|728096.4|729021.4|728021.4|40
1633006560000|2021-09-30 12:56:00|729037.2|728037.2|729139|728139|729144.2|728144.2|729034.4|728034.4|36
1633000000000|2021-09-30 11:06:40|728948.8|727948.8|729446.6|727446.6|729454.7|727962.8|728937.4|727443.5|34
1633006570000|2021-09-30 12:56:10|729143|728143|729613.5|727613.5|729614.4|728143|729108.9|727606.7|36
1633000010000|2021-09-30 11:06:50|729446.2|727446.2|728934.8|727934.8|729446.2|727942.2|728917.5|727438.2|37
1633006580000|2021-09-30 12:56:20|729611.4|727611.4|729094.4|728094.4|729611.4|728158.3|729094.4|727611.4|30
1633000020000|2021-09-30 11:07:00|728934|727934|728925.7|727925.7|728940|727940|728921.3|727921.3|31
1633006590000|2021-09-30 12:56:30|729102.1|728102.1|729134.7|728134.7|729134.7|728134.7|729074.3|728074.3|29
1633000030000|2021-09-30 11:07:10|728943.5|727943.5|728916.5|727916.5|728943.5|727943.5|728911.4|727911.4|38
1633006600000|2021-09-30 12:56:40|729131.3|728131.3|729597.1|727597.1|729609.4|728131.4|729101.1|727597.1|39
1633000040000|2021-09-30 11:07:20|728905.2|727905.2|728956|727956|728962.3|727962.3|728905.2|727905.2|25
1633000050000|2021-09-30 11:07:30|728955.8|727955.8|729060.2|728060.2|729572.4|728076.2|728946.8|727572.4|32
1633006610000|2021-09-30 12:56:50|729594.6|727594.6|729079.5|728079.5|729594.6|728107|729075.6|727577.1|34
1633000060000|2021-09-30 11:07:40|729056.7|728056.7|729639.5|727639.5|729643.7|728151.8|729050.7|727639.5|37
1633006620000|2021-09-30 12:57:00|729084.8|728084.8|729116.1|728116.1|729129.1|728129.1|729077.1|728077.1|37
1633000070000|2021-09-30 11:07:50|729141.5|728141.5|729662.7|727662.7|729664.5|728141.5|729083.6|727617|40
1633006630000|2021-09-30 12:57:10|729116.2|728116.2|729204.3|728204.3|729628|728204.3|729091.1|727597.2|35
1633000080000|2021-09-30 11:08:00|729664.2|727664.2|729683.5|727683.5|729695.6|727695.6|729653.1|727653.1|40
1633006640000|2021-09-30 12:57:20|729672.2|727672.2|729150.4|728150.4|729680.4|728196.3|729149.9|727672.2|40
1633000090000|2021-09-30 11:08:10|729695.3|727695.3|729672.2|727672.2|729697|727697|729672.2|727672.2|31
1633006650000|2021-09-30 12:57:30|729165.3|728165.3|729074.9|728074.9|729212.8|728212.8|729068.2|728068.2|36
1633000100000|2021-09-30 11:08:20|729672.7|727672.7|729596.2|727596.2|729672.7|728152.9|729099.3|727591.7|34
1633006660000|2021-09-30 12:57:40|729076.4|728076.4|729030.1|728030.1|729076.5|728076.5|729030.1|728030.1|35
1633000110000|2021-09-30 11:08:30|729594.7|727594.7|729163.7|728163.7|729626.9|728163.7|729109|727594.4|36
1633006670000|2021-09-30 12:57:50|729004|728004|729007.3|728007.3|729022.6|728022.6|728975.6|727975.6|39
1633000120000|2021-09-30 11:08:40|729167|728167|729141|728141|729195.7|728195.7|729132.7|728132.7|37
1633006680000|2021-09-30 12:58:00|729004|728004|728988.1|727988.1|729005.7|728005.7|728964.2|727964.2|36
1633000130000|2021-09-30 11:08:50|729136|728136|729073.9|728073.9|729150.7|728150.7|729073.9|728073.9|34
1633006690000|2021-09-30 12:58:10|728994.8|727994.8|728982.7|727982.7|728995|727995|728971.5|727971.5|34
1633000140000|2021-09-30 11:09:00|729082.4|728082.4|729171.8|728171.8|729188|728188|729082.4|728082.4|38
1633006700000|2021-09-30 12:58:20|728982.6|727982.6|728945.8|727945.8|728989|727989|728945|727945|36
1633000150000|2021-09-30 11:09:10|729176.5|728176.5|729738.9|727738.9|729738.9|728367.2|729174.1|727738.9|40
1633006710000|2021-09-30 12:58:30|728948.8|727948.8|728957.1|727957.1|728972.2|727972.2|728942.6|727942.6|36
1633000160000|2021-09-30 11:09:20|729232.2|728232.2|729259.3|728259.3|729286.1|728286.1|729226.7|728226.7|39
1633006720000|2021-09-30 12:58:40|728958|727958|728930.4|727930.4|728968.9|727968.9|728925.7|727925.7|35
1633000170000|2021-09-30 11:09:30|729269.6|728269.6|729311.1|728311.1|729324.7|728324.7|729267.8|728267.8|38
1633006730000|2021-09-30 12:58:50|728927.8|727927.8|728929.6|727929.6|728940.6|727940.6|728922.2|727922.2|37
1633000180000|2021-09-30 11:09:40|729342.3|728342.3|729318|728318|729873.7|728376.2|729303.9|727857|36
1633006740000|2021-09-30 12:59:00|728932.8|727932.8|728983.6|727983.6|728999.6|727999.6|728928.2|727928.2|36
1633000190000|2021-09-30 11:09:50|729309.8|728309.8|729251.1|728251.1|729315.4|728315.4|729247.4|728247.4|39
1633006750000|2021-09-30 12:59:10|728991.7|727991.7|728979.6|727979.6|728993.6|727993.6|728963.7|727963.7|32
1633000200000|2021-09-30 11:10:00|729264.1|728264.1|729265.8|728265.8|729275.6|728275.6|729238.4|728238.4|35
1633006760000|2021-09-30 12:59:20|728971.8|727971.8|729008.2|728008.2|729016|728016|728971.8|727971.8|31
1633000210000|2021-09-30 11:10:10|729260.8|728260.8|729327.6|728327.6|729355.7|728355.7|729257.1|728257.1|39
1633006770000|2021-09-30 12:59:30|728997|727997|729030.4|728030.4|729035.5|728035.5|728997|727997|38
1633000220000|2021-09-30 11:10:20|729317|728317|729336.3|728336.3|729344.5|728344.5|729253.5|728253.5|39
1633006780000|2021-09-30 12:59:40|729031.5|728031.5|729003.8|728003.8|729045.4|728045.4|728978|727978|37
1633000230000|2021-09-30 11:10:30|729335.5|728335.5|729333.7|728333.7|729352.9|728352.9|729327.1|728327.1|35
1633006790000|2021-09-30 12:59:50|729001.6|728001.6|729089.6|728089.6|729111.2|728111.2|728947.7|727947.7|40
1633000240000|2021-09-30 11:10:40|729340.1|728340.1|729319.2|728319.2|729352.9|728352.9|729303.7|728303.7|36
1633006800000|2021-09-30 13:00:00|729100.8|728100.8|729260.5|728260.5|729263.2|728263.2|729100.8|728100.8|38
1633000250000|2021-09-30 11:10:50|729326|728326|729282.3|728282.3|729326.5|728326.5|729275.2|728275.2|32
1633000260000|2021-09-30 11:11:00|729281.2|728281.2|729158.2|728158.2|729281.2|728281.2|729158.2|728158.2|36
1633000270000|2021-09-30 11:11:10|729161.2|728161.2|729130.5|728130.5|729161.2|728161.2|729124.4|728124.4|40
1633000280000|2021-09-30 11:11:20|729127.7|728127.7|729053.6|728053.6|729128.6|728128.6|729053.6|728053.6|37
1633006810000|2021-09-30 13:00:10|729235.4|728235.4|729205.7|728205.7|729246.5|728246.5|729186.5|728186.5|37
1633000290000|2021-09-30 11:11:30|729037.9|728037.9|729132.4|728132.4|729590.7|728132.4|729023.2|727590.7|40
1633006820000|2021-09-30 13:00:20|729205.4|728205.4|729276.8|728276.8|729276.8|728276.8|729201.3|728201.3|34
1633000300000|2021-09-30 11:11:40|729129.8|728129.8|728946.5|727946.5|729487.1|728129.8|728944.5|727487.1|38
1633006830000|2021-09-30 13:00:30|729275.9|728275.9|729384.6|728384.6|729384.6|728384.6|729274.1|728274.1|33
1633000310000|2021-09-30 11:11:50|728957.5|727957.5|728966.6|727966.6|729521.7|728044|728944.5|727478.6|36
1633000320000|2021-09-30 11:12:00|728967.6|727967.6|728980|727980|729433.8|727980|728943.8|727433.8|37
1633006840000|2021-09-30 13:00:40|729385.8|728385.8|729364.9|728364.9|729385.8|728385.8|729357.3|728357.3|36
1633000330000|2021-09-30 11:12:10|728978.3|727978.3|728915.8|727915.8|729521.7|728032.3|728915.8|727521.7|37
1633000340000|2021-09-30 11:12:20|728909.9|727909.9|728896.7|727896.7|728917.4|727917.4|728896.7|727896.7|35
1633006850000|2021-09-30 13:00:50|729364.3|728364.3|729393.9|728393.9|729398.5|728398.5|729364.3|728364.3|29
1633000350000|2021-09-30 11:12:30|728897.9|727897.9|728888.8|727888.8|728913.8|727913.8|728869.8|727869.8|38
1633000360000|2021-09-30 11:12:40|728874.4|727874.4|728908.4|727908.4|728908.4|727908.4|728871|727871|36
1633000370000|2021-09-30 11:12:50|728916.7|727916.7|728896.8|727896.8|728930.1|727930.1|728891.1|727891.1|36
1633006860000|2021-09-30 13:01:00|729394.3|728394.3|729313.7|728313.7|729394.3|728394.3|729258.5|728258.5|36
1633000380000|2021-09-30 11:13:00|728904.4|727904.4|728982.7|727982.7|729007.7|728007.7|728904.4|727904.4|39
1633006870000|2021-09-30 13:01:10|729312.1|728312.1|729370.6|728370.6|729375.1|728375.1|729312.1|728312.1|35
1633000390000|2021-09-30 11:13:10|729004.6|728004.6|729084.8|728084.8|729105.5|728105.5|728997.8|727997.8|37
1633006880000|2021-09-30 13:01:20|729375.9|728375.9|729353.7|728353.7|729401|728401|729325.1|728325.1|34
1633000400000|2021-09-30 11:13:20|729087.8|728087.8|729038.1|728038.1|729087.8|728087.8|729024.2|728024.2|34
1633006890000|2021-09-30 13:01:30|729362.1|728362.1|729379.3|728379.3|729411.5|728411.5|729360|728360|29
1633000410000|2021-09-30 11:13:30|729038.9|728038.9|729041.1|728041.1|729051.8|728051.8|729035.5|728035.5|27
1633006900000|2021-09-30 13:01:40|729386.6|728386.6|729381.4|728381.4|729391.9|728391.9|729369.8|728369.8|32
1633000420000|2021-09-30 11:13:40|729042.4|728042.4|729046.3|728046.3|729053.9|728053.9|729038|728038|28
1633006910000|2021-09-30 13:01:50|729390.7|728390.7|729422.8|728422.8|729445.3|728445.3|729389.5|728389.5|31
1633000430000|2021-09-30 11:13:50|729047.2|728047.2|729044.8|728044.8|729049.1|728049.1|729021|728021|30
1633006920000|2021-09-30 13:02:00|729424.4|728424.4|729434.4|728434.4|729446.5|728446.5|729415.5|728415.5|36
1633000440000|2021-09-30 11:14:00|729044.1|728044.1|729088.2|728088.2|729124.2|728124.2|729044.1|728044.1|39
1633006930000|2021-09-30 13:02:10|729433|728433|729369.9|728369.9|729441.1|728441.1|729361.9|728361.9|27
1633000450000|2021-09-30 11:14:10|729091.4|728091.4|729110|728110|729126.1|728126.1|729079.2|728079.2|32
1633006940000|2021-09-30 13:02:20|729362|728362|729421.7|728421.7|729439.8|728439.8|729362|728362|30
1633000460000|2021-09-30 11:14:20|729116.1|728116.1|729121.6|728121.6|729123.8|728123.8|729112.4|728112.4|23
1633006950000|2021-09-30 13:02:30|729424.5|728424.5|729557.2|728557.2|729557.2|728557.2|729421.4|728421.4|30
1633000470000|2021-09-30 11:14:30|729123.9|728123.9|729104.2|728104.2|729126.2|728126.2|729093.4|728093.4|28
1633000480000|2021-09-30 11:14:40|729100.2|728100.2|729137.6|728137.6|729161.9|728161.9|729094.5|728094.5|36
1633000490000|2021-09-30 11:14:50|729136.2|728136.2|729077.3|728077.3|729156.2|728156.2|729072.9|728072.9|38
1633000500000|2021-09-30 11:15:00|729081.4|728081.4|729123.7|728123.7|729130.3|728130.3|729078.1|728078.1|37
1633000510000|2021-09-30 11:15:10|729126.5|728126.5|729150.7|728150.7|729154.4|728154.4|729115.3|728115.3|39
1633006960000|2021-09-30 13:02:40|729589.2|728589.2|729575.6|728575.6|729598.1|728598.1|729556.5|728556.5|33
1633000520000|2021-09-30 11:15:20|729147.8|728147.8|729183.5|728183.5|729201.2|728201.2|729147.8|728147.8|37
1633000530000|2021-09-30 11:15:30|729186.8|728186.8|729168|728168|729186.8|728186.8|729149.9|728149.9|31
1633006970000|2021-09-30 13:02:50|729569.1|728569.1|729599.2|728599.2|729601.5|728601.5|729565.8|728565.8|35
1633000540000|2021-09-30 11:15:40|729153.9|728153.9|729176.4|728176.4|729176.4|728176.4|729124.9|728124.9|37
1633006980000|2021-09-30 13:03:00|729600|728600|729626|728626|729626|728626|729577.1|728577.1|38
1633000550000|2021-09-30 11:15:50|729170.8|728170.8|729229|728229|729249.8|728249.8|729162.5|728162.5|35
1633006990000|2021-09-30 13:03:10|729619.1|728619.1|729635.7|728635.7|729637.9|728637.9|729605|728605|38
1633000560000|2021-09-30 11:16:00|729212.4|728212.4|729222.5|728222.5|729241.4|728241.4|729191.7|728191.7|40
1633000570000|2021-09-30 11:16:10|729227.7|728227.7|729255.5|728255.5|729264.9|728264.9|729210.5|728210.5|36
1633007000000|2021-09-30 13:03:20|729631.8|728631.8|729747.3|728747.3|729747.3|728747.3|729614.8|728614.8|38
1633000580000|2021-09-30 11:16:20|729255.6|728255.6|729262.7|728262.7|729263.8|728263.8|729236.7|728236.7|38
1633007010000|2021-09-30 13:03:30|729742.7|728742.7|729761.2|728761.2|729762.5|728762.5|729732.7|728732.7|37
1633000590000|2021-09-30 11:16:30|729253.1|728253.1|729229.7|728229.7|729270.3|728270.3|729226.2|728226.2|21
1633007020000|2021-09-30 13:03:40|729761.4|728761.4|729827.4|728827.4|729827.4|728827.4|729759.9|728759.9|33
1633000600000|2021-09-30 11:16:40|729231.4|728231.4|729243.3|728243.3|729262.6|728262.6|729231.4|728231.4|37
1633007030000|2021-09-30 13:03:50|729822.1|728822.1|729816.7|728816.7|729849|728849|729802.2|728802.2|38
1633000610000|2021-09-30 11:16:50|729249.4|728249.4|729261.2|728261.2|729284.6|728284.6|729247.2|728247.2|36
1633007040000|2021-09-30 13:04:00|729823.9|728823.9|729867|728867|729867|728867|729816.2|728816.2|39
1633000620000|2021-09-30 11:17:00|729263.1|728263.1|729188.4|728188.4|729264.7|728264.7|729179.2|728179.2|40
1633007050000|2021-09-30 13:04:10|729865.5|728865.5|729990.3|728990.3|729991.4|728991.4|729842.5|728842.5|37
1633000630000|2021-09-30 11:17:10|729189.6|728189.6|729232|728232|729232|728232|729174.3|728174.3|38
1633007060000|2021-09-30 13:04:20|729985.8|728985.8|729962.1|728962.1|729985.8|728985.8|729946.3|728946.3|35
1633000640000|2021-09-30 11:17:20|729226.2|728226.2|729221.7|728221.7|729256.8|728256.8|729210.3|728210.3|39
1633007070000|2021-09-30 13:04:30|729947.4|728947.4|729931.5|728931.5|729947.4|728947.4|729859.3|728859.3|39
1633000650000|2021-09-30 11:17:30|729220|728220|729237.6|728237.6|729256.3|728256.3|729196.1|728196.1|36
1633007080000|2021-09-30 13:04:40|729932.7|728932.7|729939.5|728939.5|729939.5|728939.5|729883.2|728883.2|40
1633000660000|2021-09-30 11:17:40|729237.2|728237.2|729228.5|728228.5|729266.6|728266.6|729224.3|728224.3|30
1633007090000|2021-09-30 13:04:50|729939.8|728939.8|729936.4|728936.4|729953|728953|729914.7|728914.7|31
1633000670000|2021-09-30 11:17:50|729220.8|728220.8|729145.7|728145.7|729232.1|728232.1|729145.7|728145.7|33
1633007100000|2021-09-30 13:05:00|729937.8|728937.8|729988.9|728988.9|730000.6|729000.6|729937.8|728937.8|37
1633000680000|2021-09-30 11:18:00|729151.4|728151.4|729121.3|728121.3|729187.4|728187.4|729112|728112|40
1633007110000|2021-09-30 13:05:10|729996.5|728996.5|730084.7|729084.7|730095.6|729095.6|729986.6|728986.6|37
1633000690000|2021-09-30 11:18:10|729111|728111|729107.7|728107.7|729126.7|728126.7|729102.9|728102.9|37
1633007120000|2021-09-30 13:05:20|730067|729067|730070.9|729070.9|730088.6|729088.6|730053.5|729053.5|37
1633000700000|2021-09-30 11:18:20|729112.7|728112.7|729111|728111|729165|728165|729100.8|728100.8|37
1633007130000|2021-09-30 13:05:30|730071.8|729071.8|730073.5|729073.5|730091.2|729091.2|730059.3|729059.3|38
1633000710000|2021-09-30 11:18:30|729097.9|728097.9|729109.7|728109.7|729112.2|728112.2|729091.5|728091.5|30
1633007140000|2021-09-30 13:05:40|730069.8|729069.8|730067|729067|730074.6|729074.6|730026.4|729026.4|39
1633000720000|2021-09-30 11:18:40|729102|728102|729112.3|728112.3|729119|728119|729099.7|728099.7|29
1633007150000|2021-09-30 13:05:50|730065.5|729065.5|729998.3|728998.3|730066.4|729066.4|729980.3|728980.3|39
1633000730000|2021-09-30 11:18:50|729116.6|728116.6|729101.1|728101.1|729119.7|728119.7|729098.7|728098.7|34
1633007160000|2021-09-30 13:06:00|730006.4|729006.4|729931.6|728931.6|730012.6|729012.6|729909.6|728909.6|37
1633000740000|2021-09-30 11:19:00|729118.9|728118.9|729021.8|728021.8|729118.9|728118.9|728996|727996|37
1633007170000|2021-09-30 13:06:10|729929.3|728929.3|729886.4|728886.4|729931.7|728931.7|729869.4|728869.4|22
1633000750000|2021-09-30 11:19:10|729047.2|728047.2|729049.1|728049.1|729049.1|728049.1|729030.7|728030.7|32
1633007180000|2021-09-30 13:06:20|729888.7|728888.7|730001.1|729001.1|730004|729004|729888.7|728888.7|38
1633000760000|2021-09-30 11:19:20|729041.9|728041.9|729131.8|728131.8|729131.8|728131.8|729041.9|728041.9|38
1633007190000|2021-09-30 13:06:30|729999.7|728999.7|730006.1|729006.1|730030.2|729030.2|729962.9|728962.9|39
1633000770000|2021-09-30 11:19:30|729131.4|728131.4|729096.5|728096.5|729131.4|728131.4|729094.7|728094.7|37
1633007200000|2021-09-30 13:06:40|730019.9|729019.9|729936.3|728936.3|730028.2|729028.2|729867.3|728867.3|36
1633000780000|2021-09-30 11:19:40|729104.3|728104.3|729056.2|728056.2|729120.4|728120.4|729023.8|728023.8|37
1633007210000|2021-09-30 13:06:50|729936.7|728936.7|729901.1|728901.1|729936.7|728936.7|729862.9|728862.9|36
1633000790000|2021-09-30 11:19:50|729039.1|728039.1|729050.1|728050.1|729065.3|728065.3|729033.5|728033.5|35
1633007220000|2021-09-30 13:07:00|729880.6|728880.6|729798.6|728798.6|729889.1|728889.1|729757.2|728757.2|40
1633000800000|2021-09-30 11:20:00|729050.2|728050.2|729051.6|728051.6|729084.9|728084.9|729047.8|728047.8|36
1633000810000|2021-09-30 11:20:10|729049.8|728049.8|729038.2|728038.2|729054|728054|729020.2|728020.2|32
1633000820000|2021-09-30 11:20:20|729050|728050|728963.7|727963.7|729068.8|728068.8|728958.9|727958.9|34
1633007230000|2021-09-30 13:07:10|729792.5|728792.5|729779.3|728779.3|729795.8|728795.8|729755.2|728755.2|36
1633000830000|2021-09-30 11:20:30|728963.4|727963.4|728944.3|727944.3|728970.9|727970.9|728930.6|727930.6|37
1633007240000|2021-09-30 13:07:20|729785.2|728785.2|729733.6|728733.6|729785.2|728785.2|729708.9|728708.9|36
1633000840000|2021-09-30 11:20:40|728957.4|727957.4|728937.2|727937.2|728966.4|727966.4|728927.7|727927.7|38
1633007250000|2021-09-30 13:07:30|729730.4|728730.4|729774.6|728774.6|729820.8|728820.8|729727.5|728727.5|38
1633000850000|2021-09-30 11:20:50|728934.8|727934.8|728951.7|727951.7|728978.7|727978.7|728925|727925|36
1633007260000|2021-09-30 13:07:40|729818.3|728818.3|729795.6|728795.6|729882.5|728882.5|729775.1|728775.1|32
1633000860000|2021-09-30 11:21:00|728950.7|727950.7|729011.5|728011.5|729018|728018|728950.7|727950.7|35
1633007270000|2021-09-30 13:07:50|729792.9|728792.9|729787.1|728787.1|729799.7|728799.7|729770.3|728770.3|30
1633000870000|2021-09-30 11:21:10|729021.3|728021.3|728996.2|727996.2|729021.3|728021.3|728976.5|727976.5|34
1633007280000|2021-09-30 13:08:00|729779.3|728779.3|729773.5|728773.5|729793.4|728793.4|729755.3|728755.3|39
1633000880000|2021-09-30 11:21:20|728997.1|727997.1|728950|727950|729003.5|728003.5|728949.7|727949.7|35
1633007290000|2021-09-30 13:08:10|729772.2|728772.2|729764.8|728764.8|729782.2|728782.2|729764.8|728764.8|35
1633000890000|2021-09-30 11:21:30|728940|727940|728937.1|727937.1|728963.8|727963.8|728926.5|727926.5|39
1633007300000|2021-09-30 13:08:20|729765|728765|729766.8|728766.8|729776|728776|729762.5|728762.5|32
1633000900000|2021-09-30 11:21:40|728936.7|727936.7|728918.8|727918.8|728936.7|727936.7|728902.8|727902.8|37
1633007310000|2021-09-30 13:08:30|729762.3|728762.3|729749.6|728749.6|729762.3|728762.3|729733.4|728733.4|36
1633000910000|2021-09-30 11:21:50|728918.3|727918.3|728912.3|727912.3|728929.3|727929.3|728912.3|727912.3|37
1633000920000|2021-09-30 11:22:00|728907.7|727907.7|728926.7|727926.7|728954.4|727954.4|728907.7|727907.7|40
1633000930000|2021-09-30 11:22:10|728921.6|727921.6|728962.5|727962.5|728962.5|727962.5|728916.2|727916.2|40
1633000940000|2021-09-30 11:22:20|728959.9|727959.9|728955.8|727955.8|728959.9|727959.9|728952.6|727952.6|37
1633000950000|2021-09-30 11:22:30|728956.9|727956.9|728941.5|727941.5|728958.1|727958.1|728919|727919|33
1633000960000|2021-09-30 11:22:40|728939.2|727939.2|728935|727935|728945.1|727945.1|728921.3|727921.3|37
1633000970000|2021-09-30 11:22:50|728936|727936|728914.6|727914.6|728939.1|727939.1|728903|727903|35
1633000980000|2021-09-30 11:23:00|728888.7|727888.7|728883.2|727883.2|728914.1|727914.1|728882.9|727882.9|36
1633000990000|2021-09-30 11:23:10|728887.9|727887.9|728885.2|727885.2|728891.5|727891.5|728867.4|727867.4|40
1633001000000|2021-09-30 11:23:20|728881.5|727881.5|728886.1|727886.1|728900.9|727900.9|728870.9|727870.9|39
1633001010000|2021-09-30 11:23:30|728873.8|727873.8|728868.1|727868.1|728883.3|727883.3|728862.8|727862.8|40
1633001020000|2021-09-30 11:23:40|728864.5|727864.5|728894.9|727894.9|728894.9|727894.9|728859.6|727859.6|38
1633001030000|2021-09-30 11:23:50|728886.3|727886.3|728870.2|727870.2|728897.8|727897.8|728868.2|727868.2|33
1633001040000|2021-09-30 11:24:00|728885.7|727885.7|728828.7|727828.7|728894.9|727894.9|728828.7|727828.7|32
1633001050000|2021-09-30 11:24:10|728825.8|727825.8|728829.2|727829.2|728854.1|727854.1|728815.7|727815.7|38
1633007320000|2021-09-30 13:08:40|729753.8|728753.8|729785.1|728785.1|729790.7|728790.7|729751.5|728751.5|35
1633001060000|2021-09-30 11:24:20|728834.8|727834.8|728834.3|727834.3|728838.6|727838.6|728823.5|727823.5|38
1633001070000|2021-09-30 11:24:30|728845.9|727845.9|728829.6|727829.6|728845.9|727845.9|728823.3|727823.3|36
1633007330000|2021-09-30 13:08:50|729784.2|728784.2|729795|728795|729804|728804|729776.3|728776.3|36
1633001080000|2021-09-30 11:24:40|728833.8|727833.8|728857.5|727857.5|728872.9|727872.9|728818.2|727818.2|40
1633007340000|2021-09-30 13:09:00|729799.4|728799.4|729773.2|728773.2|729841.7|728841.7|729761.7|728761.7|38
1633001090000|2021-09-30 11:24:50|728861.6|727861.6|728846.7|727846.7|728861.6|727861.6|728840.7|727840.7|34
1633007350000|2021-09-30 13:09:10|729771|728771|729766.9|728766.9|729776.5|728776.5|729754.9|728754.9|38
1633007360000|2021-09-30 13:09:20|729764.6|728764.6|729773.7|728773.7|729773.7|728773.7|729750.2|728750.2|35
1633001100000|2021-09-30 11:25:00|728842|727842|728835.3|727835.3|728853.9|727853.9|728824.4|727824.4|36
1633007370000|2021-09-30 13:09:30|729777.2|728777.2|729754.4|728754.4|729779.8|728779.8|729754.3|728754.3|34
1633001110000|2021-09-30 11:25:10|728834.8|727834.8|728673.8|727673.8|728836.8|727836.8|728655|727655|39
1633007380000|2021-09-30 13:09:40|729749.9|728749.9|729759.4|728759.4|729781.5|728781.5|729746.2|728746.2|29
1633001120000|2021-09-30 11:25:20|728670.2|727670.2|728648.3|727648.3|728691.5|727691.5|728645.2|727645.2|37
1633001130000|2021-09-30 11:25:30|728641.6|727641.6|728626.9|727626.9|728656|727656|728622.3|727622.3|31
1633001140000|2021-09-30 11:25:40|728624.4|727624.4|728617.8|727617.8|728626.6|727626.6|728611.2|727611.2|30
1633001150000|2021-09-30 11:25:50|728612.1|727612.1|728615.7|727615.7|728625|727625|728612.1|727612.1|30
1633007390000|2021-09-30 13:09:50|729760.1|728760.1|729619.8|728619.8|729764.8|728764.8|729607|728607|27
1633001160000|2021-09-30 11:26:00|728616.1|727616.1|728629.2|727629.2|728642.4|727642.4|728616.1|727616.1|33
1633001170000|2021-09-30 11:26:10|728626.7|727626.7|728618.6|727618.6|728641|727641|728614.6|727614.6|34
1633001180000|2021-09-30 11:26:20|728619.6|727619.6|728672.4|727672.4|728677.7|727677.7|728618.8|727618.8|37
1633001190000|2021-09-30 11:26:30|728682.9|727682.9|728744.3|727744.3|728744.3|727744.3|728652.9|727652.9|36
1633001200000|2021-09-30 11:26:40|728733.8|727733.8|728761.4|727761.4|728773.6|727773.6|728731|727731|30
1633001210000|2021-09-30 11:26:50|728761.2|727761.2|728761.2|727761.2|728763.7|727763.7|728757.3|727757.3|22
1633001220000|2021-09-30 11:27:00|728764|727764|728775.8|727775.8|728784.5|727784.5|728762.1|727762.1|33
1633007400000|2021-09-30 13:10:00|729615.3|728615.3|729616.9|728616.9|729663|728663|729580.5|728580.5|32
1633001230000|2021-09-30 11:27:10|728796.9|727796.9|728763.6|727763.6|728796.9|727796.9|728759.1|727759.1|29
1633007410000|2021-09-30 13:10:10|729616.4|728616.4|729617.1|728617.1|729632.4|728632.4|729613.5|728613.5|34
1633001240000|2021-09-30 11:27:20|728763.1|727763.1|728763|727763|728768.3|727768.3|728753|727753|25
1633007420000|2021-09-30 13:10:20|729621|728621|729628|728628|729631|728631|729559.4|728559.4|34
1633001250000|2021-09-30 11:27:30|728761.9|727761.9|728758.6|727758.6|728761.9|727761.9|728753.3|727753.3|32
1633007430000|2021-09-30 13:10:30|729630.7|728630.7|729645.1|728645.1|729653.6|728653.6|729619.9|728619.9|36
1633001260000|2021-09-30 11:27:40|728756.5|727756.5|728751.7|727751.7|728767.1|727767.1|728749.9|727749.9|33
1633007440000|2021-09-30 13:10:40|729650.1|728650.1|729571.6|728571.6|729661.7|728661.7|729552.2|728552.2|36
1633001270000|2021-09-30 11:27:50|728751.6|727751.6|728754.7|727754.7|728756.5|727756.5|728751.6|727751.6|23
1633007450000|2021-09-30 13:10:50|729575.4|728575.4|729494.7|728494.7|729578.5|728578.5|729470.9|728470.9|36
1633001280000|2021-09-30 11:28:00|728755.9|727755.9|728748.5|727748.5|728764.4|727764.4|728745.3|727745.3|32
1633001290000|2021-09-30 11:28:10|728746.9|727746.9|728759.1|727759.1|728788|727788|728746.2|727746.2|29
1633001300000|2021-09-30 11:28:20|728767|727767|728764.1|727764.1|728792.5|727792.5|728757|727757|36
1633001310000|2021-09-30 11:28:30|728766.9|727766.9|728776.9|727776.9|728781.5|727781.5|728756.9|727756.9|36
1633001320000|2021-09-30 11:28:40|728779.4|727779.4|728783.4|727783.4|728790.1|727790.1|728764.6|727764.6|37
1633007460000|2021-09-30 13:11:00|729496.5|728496.5|729504.7|728504.7|729504.7|728504.7|729466.3|728466.3|36
1633001330000|2021-09-30 11:28:50|728783.9|727783.9|728789.2|727789.2|728790.8|727790.8|728775.7|727775.7|34
1633007470000|2021-09-30 13:11:10|729520.5|728520.5|729502.4|728502.4|729520.8|728520.8|729458.7|728458.7|38
1633001340000|2021-09-30 11:29:00|728787.7|727787.7|728813.8|727813.8|728845.7|727845.7|728782.6|727782.6|38
1633007480000|2021-09-30 13:11:20|729522.2|728522.2|729499.4|728499.4|729523.8|728523.8|729495.9|728495.9|36
1633001350000|2021-09-30 11:29:10|728813.5|727813.5|728820.3|727820.3|728837.9|727837.9|728804.8|727804.8|31
1633007490000|2021-09-30 13:11:30|729497.9|728497.9|729488|728488|729504|728504|729480.6|728480.6|33
1633001360000|2021-09-30 11:29:20|728823.3|727823.3|728813.6|727813.6|728824.7|727824.7|728789.1|727789.1|35
1633007500000|2021-09-30 13:11:40|729486.7|728486.7|729522.7|728522.7|729533.7|728533.7|729470.9|728470.9|37
1633001370000|2021-09-30 11:29:30|728798.5|727798.5|728794|727794|728814.1|727814.1|728792.1|727792.1|26
1633007510000|2021-09-30 13:11:50|729524.7|728524.7|729564|728564|729569.9|728569.9|729513.8|728513.8|30
1633001380000|2021-09-30 11:29:40|728792|727792|728802.5|727802.5|728816.9|727816.9|728783.1|727783.1|30
1633007520000|2021-09-30 13:12:00|729591.1|728591.1|729606.4|728606.4|729613.7|728613.7|729574|728574|40
1633001390000|2021-09-30 11:29:50|728803.3|727803.3|728829.7|727829.7|728853.1|727853.1|728802.9|727802.9|32
1633007530000|2021-09-30 13:12:10|729618.4|728618.4|729786.5|728786.5|729786.5|728786.5|729611.5|728611.5|37
1633001400000|2021-09-30 11:30:00|728826.3|727826.3|728853.7|727853.7|728873.9|727873.9|728823.6|727823.6|39
1633007540000|2021-09-30 13:12:20|729774.7|728774.7|729719.5|728719.5|729782.7|728782.7|729719.5|728719.5|38
1633001410000|2021-09-30 11:30:10|728853.1|727853.1|728846.3|727846.3|728853.2|727853.2|728843.8|727843.8|31
1633007550000|2021-09-30 13:12:30|729704.9|728704.9|729725.7|728725.7|729743.2|728743.2|729698|728698|32
1633001420000|2021-09-30 11:30:20|728846.2|727846.2|728782.7|727782.7|728861.2|727861.2|728782.7|727782.7|38
1633007560000|2021-09-30 13:12:40|729720.7|728720.7|729732.9|728732.9|730223.6|728769.6|729688.1|728223.6|40
1633001430000|2021-09-30 11:30:30|728777.1|727777.1|728819.2|727819.2|728823.1|727823.1|728774.6|727774.6|31
1633007570000|2021-09-30 13:12:50|729735.5|728735.5|729717.4|728717.4|729735.5|728735.5|729709.5|728709.5|38
1633001440000|2021-09-30 11:30:40|728818.2|727818.2|728803.2|727803.2|728823.1|727823.1|728803.2|727803.2|37
1633007580000|2021-09-30 13:13:00|729720|728720|729790.3|728790.3|729798.8|728798.8|729715.6|728715.6|37
1633001450000|2021-09-30 11:30:50|728804.1|727804.1|728770.9|727770.9|728806.8|727806.8|728760.4|727760.4|38
1633007590000|2021-09-30 13:13:10|729791.7|728791.7|729755.6|728755.6|729791.8|728791.8|729752.6|728752.6|37
1633001460000|2021-09-30 11:31:00|728771.5|727771.5|728763.8|727763.8|728779.6|727779.6|728741.9|727741.9|36
1633007600000|2021-09-30 13:13:20|729766.8|728766.8|729779.3|728779.3|729793.5|728793.5|729752.7|728752.7|37
1633001470000|2021-09-30 11:31:10|728769.8|727769.8|728765|727765|728774.2|727774.2|728758.2|727758.2|39
1633007610000|2021-09-30 13:13:30|729776.5|728776.5|729775.3|728775.3|729781.8|728781.8|729760.6|728760.6|34
1633001480000|2021-09-30 11:31:20|728759.5|727759.5|728764.2|727764.2|728770.3|727770.3|728753|727753|30
1633007620000|2021-09-30 13:13:40|729776|728776|729850.4|728850.4|729863.9|728863.9|729774.1|728774.1|37
1633001490000|2021-09-30 11:31:30|728764.7|727764.7|728759.2|727759.2|728774.6|727774.6|728753.6|727753.6|33
1633007630000|2021-09-30 13:13:50|729851.8|728851.8|729881.3|728881.3|729882.2|728882.2|729833.5|728833.5|38
1633001500000|2021-09-30 11:31:40|728757.5|727757.5|728766.4|727766.4|728773.3|727773.3|728756.5|727756.5|36
1633007640000|2021-09-30 13:14:00|729862.9|728862.9|729814.5|728814.5|729870.7|728870.7|729804.8|728804.8|36
1633001510000|2021-09-30 11:31:50|728765.8|727765.8|728762.9|727762.9|728777.4|727777.4|728759.6|727759.6|34
1633007650000|2021-09-30 13:14:10|729816.5|728816.5|729811.4|728811.4|729817.5|728817.5|729780.9|728780.9|33
1633001520000|2021-09-30 11:32:00|728763.1|727763.1|728811.1|727811.1|728811.1|727811.1|728763.1|727763.1|35
1633007660000|2021-09-30 13:14:20|729805.1|728805.1|729788.3|728788.3|729839.5|728839.5|729788.3|728788.3|35
1633001530000|2021-09-30 11:32:10|728811.3|727811.3|728811.3|727811.3|728814.4|727814.4|728808.7|727808.7|25
1633007670000|2021-09-30 13:14:30|729774.8|728774.8|729767.5|728767.5|729774.8|728774.8|729751.9|728751.9|34
1633001540000|2021-09-30 11:32:20|728811.7|727811.7|728837.9|727837.9|728837.9|727837.9|728808.8|727808.8|28
1633007680000|2021-09-30 13:14:40|729767.8|728767.8|729788|728788|729794.9|728794.9|729764.8|728764.8|37
1633001550000|2021-09-30 11:32:30|728836.9|727836.9|728830.3|727830.3|728836.9|727836.9|728820.9|727820.9|28
1633001560000|2021-09-30 11:32:40|728830.8|727830.8|728823|727823|728830.8|727830.8|728821.7|727821.7|20
1633001570000|2021-09-30 11:32:50|728823.3|727823.3|728822.7|727822.7|728826.9|727826.9|728821|727821|22
1633001580000|2021-09-30 11:33:00|728820.7|727820.7|728779.6|727779.6|728823.7|727823.7|728778.4|727778.4|31
1633001590000|2021-09-30 11:33:10|728779|727779|728741.4|727741.4|728779.2|727779.2|728738.2|727738.2|29
1633001600000|2021-09-30 11:33:20|728739.7|727739.7|728742.3|727742.3|728746.4|727746.4|728670.5|727670.5|37
1633001610000|2021-09-30 11:33:30|728743.4|727743.4|728722.9|727722.9|728762.6|727762.6|728719.1|727719.1|38
1633001620000|2021-09-30 11:33:40|728719.2|727719.2|728733.1|727733.1|728733.1|727733.1|728719.2|727719.2|36
1633007690000|2021-09-30 13:14:50|729772.1|728772.1|729756|728756|729795|728795|729750|728750|35
1633001630000|2021-09-30 11:33:50|728722.9|727722.9|728678.5|727678.5|728726.9|727726.9|728672.4|727672.4|36
1633001640000|2021-09-30 11:34:00|728675.8|727675.8|728637.8|727637.8|728675.8|727675.8|728637.2|727637.2|39
1633007700000|2021-09-30 13:15:00|729751.9|728751.9|729823.8|728823.8|729831.3|728831.3|729751.9|728751.9|39
1633001650000|2021-09-30 11:34:10|728629.3|727629.3|728581|727581|728637.3|727637.3|728562|727562|39
1633007710000|2021-09-30 13:15:10|729822.5|728822.5|729736.2|728736.2|729822.5|728822.5|729736.2|728736.2|39
1633001660000|2021-09-30 11:34:20|728578.4|727578.4|728582.1|727582.1|728585.1|727585.1|728572.7|727572.7|32
1633007720000|2021-09-30 13:15:20|729754|728754|729673.8|728673.8|730163.6|728754|729657.1|728163.6|38
1633001670000|2021-09-30 11:34:30|728582.2|727582.2|728581.9|727581.9|728585.1|727585.1|728579.4|727579.4|25
1633007730000|2021-09-30 13:15:30|729677.6|728677.6|729667.8|728667.8|729677.6|728677.6|729636|728636|38
1633001680000|2021-09-30 11:34:40|728581.1|727581.1|728576.5|727576.5|728585.7|727585.7|728565.1|727565.1|33
1633001690000|2021-09-30 11:34:50|728574.6|727574.6|728567.8|727567.8|728577.1|727577.1|728553.6|727553.6|38
1633007740000|2021-09-30 13:15:40|729668.6|728668.6|729644|728644|729702.4|728702.4|729640.1|728640.1|38
1633007750000|2021-09-30 13:15:50|729644.8|728644.8|729636.3|728636.3|729665.8|728665.8|729632.4|728632.4|36
1633001700000|2021-09-30 11:35:00|728567.7|727567.7|728547.7|727547.7|728567.7|727567.7|728543.9|727543.9|38
1633007760000|2021-09-30 13:16:00|729660.9|728660.9|729655.2|728655.2|729683.4|728683.4|729629.9|728629.9|39
1633001710000|2021-09-30 11:35:10|728544.6|727544.6|728542.3|727542.3|728560.1|727560.1|728529.3|727529.3|28
1633007770000|2021-09-30 13:16:10|729653.7|728653.7|729645.2|728645.2|729667.3|728667.3|729623.5|728623.5|37
1633001720000|2021-09-30 11:35:20|728534.8|727534.8|728468.1|727468.1|728538.6|727538.6|728453|727453|39
1633007780000|2021-09-30 13:16:20|729641.4|728641.4|729576.6|728576.6|729656.3|728656.3|729573.2|728573.2|34
1633001730000|2021-09-30 11:35:30|728468.5|727468.5|728479.5|727479.5|728479.5|727479.5|728467.7|727467.7|28
1633007790000|2021-09-30 13:16:30|729578.2|728578.2|729608.5|728608.5|729626|728626|729578.2|728578.2|33
1633001740000|2021-09-30 11:35:40|728479.2|727479.2|728492.9|727492.9|728494.6|727494.6|728473.9|727473.9|32
1633007800000|2021-09-30 13:16:40|729602.8|728602.8|729654.3|728654.3|729683.6|728683.6|729574.8|728574.8|40
1633001750000|2021-09-30 11:35:50|728491.6|727491.6|728467.6|727467.6|728502.3|727502.3|728451.7|727451.7|34
1633007810000|2021-09-30 13:16:50|729653.2|728653.2|729636.9|728636.9|729660.7|728660.7|729624|728624|35
1633001760000|2021-09-30 11:36:00|728463.9|727463.9|728463.6|727463.6|728481|727481|728462.8|727462.8|28
1633007820000|2021-09-30 13:17:00|729637.8|728637.8|729630.6|728630.6|729651.7|728651.7|729622.9|728622.9|34
1633001770000|2021-09-30 11:36:10|728456.9|727456.9|728418.1|727418.1|728462.3|727462.3|728416|727416|33
1633007830000|2021-09-30 13:17:10|729628|728628|729639.8|728639.8|729645.1|728645.1|729618.2|728618.2|33
1633001780000|2021-09-30 11:36:20|728419.5|727419.5|728498.2|727498.2|728498.2|727498.2|728408.1|727408.1|38
1633007840000|2021-09-30 13:17:20|729638|728638|729683.9|728683.9|729706.8|728706.8|729635.3|728635.3|37
1633001790000|2021-09-30 11:36:30|729005.9|727005.9|728458|727458|729007|727498|728447.8|726997.6|37
1633007850000|2021-09-30 13:17:30|729680.7|728680.7|729690.4|728690.4|729773.5|728773.5|729677|728677|39
1633001800000|2021-09-30 11:36:40|728445.4|727445.4|728401.5|727401.5|728455.9|727455.9|728392|727392|36
1633007860000|2021-09-30 13:17:40|729690.8|728690.8|729682.9|728682.9|729690.8|728690.8|729678.9|728678.9|29
1633001810000|2021-09-30 11:36:50|728400.5|727400.5|728318.5|727318.5|728401.1|727401.1|728318.5|727318.5|33
1633007870000|2021-09-30 13:17:50|729681.4|728681.4|729704.4|728704.4|729711|728711|729681.4|728681.4|26
1633001820000|2021-09-30 11:37:00|728320.1|727320.1|728343.6|727343.6|728352.6|727352.6|728317.6|727317.6|34
1633007880000|2021-09-30 13:18:00|729703.6|728703.6|729662.6|728662.6|729708.9|728708.9|729661.6|728661.6|34
1633001830000|2021-09-30 11:37:10|728345.4|727345.4|728421.7|727421.7|728421.7|727421.7|728342.8|727342.8|30
1633001840000|2021-09-30 11:37:20|728410.8|727410.8|728407.4|727407.4|728423.8|727423.8|728406.6|727406.6|26
1633001850000|2021-09-30 11:37:30|728411.8|727411.8|728418.9|727418.9|728419.2|727419.2|728400.2|727400.2|29
1633001860000|2021-09-30 11:37:40|728418.7|727418.7|728364.9|727364.9|728418.7|727418.7|728358.6|727358.6|40
1633001870000|2021-09-30 11:37:50|728370.1|727370.1|728344.9|727344.9|728372.6|727372.6|728327.9|727327.9|27
1633001880000|2021-09-30 11:38:00|728349.4|727349.4|728348.4|727348.4|728362.8|727362.8|728345.9|727345.9|31
1633001890000|2021-09-30 11:38:10|728348.1|727348.1|728302.1|727302.1|728351.3|727351.3|728293.3|727293.3|34
1633001900000|2021-09-30 11:38:20|728300.1|727300.1|728305.2|727305.2|728318.6|727318.6|728296.4|727296.4|28
1633001910000|2021-09-30 11:38:30|728301.5|727301.5|728323.3|727323.3|728323.3|727323.3|728300.8|727300.8|29
1633001920000|2021-09-30 11:38:40|728323.5|727323.5|728303.5|727303.5|728325.8|727325.8|728299.9|727299.9|29
1633007890000|2021-09-30 13:18:10|729662.4|728662.4|729655.5|728655.5|729662.6|728662.6|729648.7|728648.7|30
1633001930000|2021-09-30 11:38:50|728307.6|727307.6|728272.4|727272.4|728318.3|727318.3|728263.2|727263.2|31
1633007900000|2021-09-30 13:18:20|729656.2|728656.2|729663.1|728663.1|729670.3|728670.3|729656.2|728656.2|35
1633001940000|2021-09-30 11:39:00|728242.5|727242.5|728212|727212|728265.7|727265.7|728200.3|727200.3|36
1633007910000|2021-09-30 13:18:30|729663.9|728663.9|729655.6|728655.6|729663.9|728663.9|729645.4|728645.4|36
1633001950000|2021-09-30 11:39:10|728215.4|727215.4|728263.9|727263.9|728273.4|727273.4|728206.9|727206.9|31
1633007920000|2021-09-30 13:18:40|729651.6|728651.6|729645.1|728645.1|729653.7|728653.7|729645|728645|34
1633001960000|2021-09-30 11:39:20|728262|727262|728262.6|727262.6|728272.6|727272.6|728247.7|727247.7|34
1633007930000|2021-09-30 13:18:50|729647.2|728647.2|729651.9|728651.9|729656.3|728656.3|729642|728642|36
1633001970000|2021-09-30 11:39:30|728261.4|727261.4|728182.4|727182.4|728263.9|727263.9|728174.8|727174.8|33
1633001980000|2021-09-30 11:39:40|728182.3|727182.3|728201.2|727201.2|728231.2|727231.2|728180.8|727180.8|37
1633001990000|2021-09-30 11:39:50|728211.9|727211.9|728153.5|727153.5|728272.8|727272.8|728151.2|727151.2|30
1633002000000|2021-09-30 11:40:00|728154.4|727154.4|728163|727163|728182.7|727182.7|728142.6|727142.6|34
1633007940000|2021-09-30 13:19:00|729651.4|728651.4|729646.7|728646.7|729655|728655|729640.6|728640.6|34
1633002010000|2021-09-30 11:40:10|728163.2|727163.2|728167.8|727167.8|728175.3|727175.3|728160.9|727160.9|21
1633002020000|2021-09-30 11:40:20|728164.1|727164.1|728142|727142|728164.2|727164.2|728138.9|727138.9|28
1633007950000|2021-09-30 13:19:10|729645.3|728645.3|729644.2|728644.2|729645.6|728645.6|729620.2|728620.2|29
1633002030000|2021-09-30 11:40:30|728141.2|727141.2|728089.3|727089.3|728585|727151|728089.3|726585|33
1633007960000|2021-09-30 13:19:20|729658.6|728658.6|729559|728559|729658.6|728658.6|729559|728559|37
1633002040000|2021-09-30 11:40:40|728084.9|727084.9|728096.1|727096.1|728112.3|727112.3|728084.9|727084.9|26
1633007970000|2021-09-30 13:19:30|729551.4|728551.4|729470.9|728470.9|729551.4|728551.4|729467.8|728467.8|33
1633002050000|2021-09-30 11:40:50|728094.7|727094.7|728124.1|727124.1|728124.1|727124.1|728093.8|727093.8|27
1633007980000|2021-09-30 13:19:40|729467.7|728467.7|729460.1|728460.1|729494.3|728494.3|729455.8|728455.8|31
1633002060000|2021-09-30 11:41:00|728112.8|727112.8|728122.3|727122.3|728135.2|727135.2|728112.8|727112.8|33
1633007990000|2021-09-30 13:19:50|729434.2|728434.2|729466.4|728466.4|729479.3|728479.3|729434.2|728434.2|24
1633002070000|2021-09-30 11:41:10|728129.6|727129.6|728141.6|727141.6|728144.7|727144.7|728120.3|727120.3|30
1633002080000|2021-09-30 11:41:20|728140.3|727140.3|728158.4|727158.4|728167.8|727167.8|728128|727128|30
1633008000000|2021-09-30 13:20:00|729460.8|728460.8|729458.6|728458.6|729463.5|728463.5|729433.8|728433.8|29
1633002090000|2021-09-30 11:41:30|728153.4|727153.4|728152.7|727152.7|728156.3|727156.3|728147.2|727147.2|20
1633002100000|2021-09-30 11:41:40|728154.6|727154.6|728098.7|727098.7|728179.8|727179.8|728098.7|727098.7|37
1633008010000|2021-09-30 13:20:10|729458.3|728458.3|729544.3|728544.3|729544.3|728544.3|729457.2|728457.2|36
1633002110000|2021-09-30 11:41:50|728100.7|727100.7|728091|727091|728112.5|727112.5|728090.4|727090.4|32
1633008020000|2021-09-30 13:20:20|729543|728543|729536.6|728536.6|729544.7|728544.7|729512|728512|31
1633002120000|2021-09-30 11:42:00|728094.3|727094.3|728152.6|727152.6|728239.4|727239.4|728092.8|727092.8|35
1633008030000|2021-09-30 13:20:30|729536.7|728536.7|729565.5|728565.5|729578.3|728578.3|729517.6|728517.6|24
1633002130000|2021-09-30 11:42:10|728151.6|727151.6|728222.6|727222.6|728737|727233.4|728151.2|726737|29
1633008040000|2021-09-30 13:20:40|729562|728562|729595.2|728595.2|729608.1|728608.1|729544.9|728544.9|29
1633002140000|2021-09-30 11:42:20|728223.9|727223.9|728221.7|727221.7|728232.7|727232.7|728221.7|727221.7|19
1633008050000|2021-09-30 13:20:50|729595.5|728595.5|729655.2|728655.2|729662.6|728662.6|729594.5|728594.5|29
1633002150000|2021-09-30 11:42:30|728222.8|727222.8|728226.1|727226.1|728229.3|727229.3|728222.7|727222.7|22
1633008060000|2021-09-30 13:21:00|729657.4|728657.4|729636.2|728636.2|729687.6|728687.6|729630.4|728630.4|38
1633002160000|2021-09-30 11:42:40|728227.2|727227.2|728197.7|727197.7|728238.7|727238.7|728191.3|727191.3|27
1633008070000|2021-09-30 13:21:10|729636.1|728636.1|729615.4|728615.4|729649.2|728649.2|729615.4|728615.4|36
1633002170000|2021-09-30 11:42:50|728194.4|727194.4|728229.3|727229.3|728236.9|727236.9|728188.9|727188.9|36
1633008080000|2021-09-30 13:21:20|729616.2|728616.2|729606.6|728606.6|729621|728621|729576.7|728576.7|33
1633002180000|2021-09-30 11:43:00|728229.7|727229.7|728293.8|727293.8|728294.4|727294.4|728229.7|727229.7|34
1633008090000|2021-09-30 13:21:30|729605.9|728605.9|729604.5|728604.5|729618.8|728618.8|729600.5|728600.5|33
1633002190000|2021-09-30 11:43:10|728292.4|727292.4|728371.2|727371.2|728431.6|727431.6|728291.5|727291.5|35
1633008100000|2021-09-30 13:21:40|729604|728604|729656|728656|729661.7|728661.7|729604|728604|27
1633002200000|2021-09-30 11:43:20|728375.9|727375.9|728392.4|727392.4|728428.8|727428.8|728373.1|727373.1|34
1633008110000|2021-09-30 13:21:50|729680.6|728680.6|729681.3|728681.3|729689.9|728689.9|729669.9|728669.9|27
1633002210000|2021-09-30 11:43:30|728392.7|727392.7|728317|727317|728393.8|727393.8|728313.5|727313.5|33
1633008120000|2021-09-30 13:22:00|729683.7|728683.7|729792|728792|729809.5|728809.5|729682.9|728682.9|28
1633002220000|2021-09-30 11:43:40|728318.7|727318.7|728442.1|727442.1|728967.1|727454.9|728318.7|726967.1|38
1633008130000|2021-09-30 13:22:10|729794.9|728794.9|729870.1|728870.1|729876|728876|729791.2|728791.2|35
1633002230000|2021-09-30 11:43:50|728428.8|727428.8|728424.7|727424.7|728934.6|727441.7|728420|726934.6|37
1633008140000|2021-09-30 13:22:20|729871.3|728871.3|729892.9|728892.9|729916.9|728916.9|729865.9|728865.9|34
1633002240000|2021-09-30 11:44:00|728423.5|727423.5|728534.2|727534.2|728541.9|727541.9|728415.1|727415.1|40
1633008150000|2021-09-30 13:22:30|729901.1|728901.1|729877.9|728877.9|729903.3|728903.3|729858.6|728858.6|39
1633002250000|2021-09-30 11:44:10|728532.6|727532.6|728527.8|727527.8|728560|727560|728497.7|727497.7|36
1633008160000|2021-09-30 13:22:40|729880.9|728880.9|729863.1|728863.1|730369.2|728892|729850.7|728365.2|38
1633002260000|2021-09-30 11:44:20|728510.3|727510.3|728469.1|727469.1|728510.3|727510.3|728450.9|727450.9|38
1633008170000|2021-09-30 13:22:50|729861.2|728861.2|729836.6|728836.6|729874|728874|729832.5|728832.5|39
1633002270000|2021-09-30 11:44:30|728468.6|727468.6|728494.1|727494.1|728497.2|727497.2|728468.6|727468.6|34
1633008180000|2021-09-30 13:23:00|729838.2|728838.2|729888.6|728888.6|729895.7|728895.7|729814.6|728814.6|35
1633002280000|2021-09-30 11:44:40|728491.2|727491.2|728521.9|727521.9|728551.8|727551.8|728480.5|727480.5|31
1633008190000|2021-09-30 13:23:10|729888.3|728888.3|729884.2|728884.2|729899.6|728899.6|729877.7|728877.7|33
1633002290000|2021-09-30 11:44:50|728524.2|727524.2|728487.9|727487.9|728550.1|727550.1|728470|727470|35
1633008200000|2021-09-30 13:23:20|729885.2|728885.2|729858.6|728858.6|729895.5|728895.5|729852.6|728852.6|31
1633002300000|2021-09-30 11:45:00|728479.9|727479.9|728530|727530|728531|727531|728475.9|727475.9|35
1633008210000|2021-09-30 13:23:30|729858.4|728858.4|729819|728819|729884.1|728884.1|729819|728819|33
1633002310000|2021-09-30 11:45:10|728530.3|727530.3|728504.5|727504.5|728530.3|727530.3|728479.4|727479.4|32
1633008220000|2021-09-30 13:23:40|729818.9|728818.9|729796.3|728796.3|729818.9|728818.9|729791.8|728791.8|26
1633002320000|2021-09-30 11:45:20|728510.2|727510.2|728477.7|727477.7|728513.3|727513.3|728472.5|727472.5|28
1633008230000|2021-09-30 13:23:50|729797.4|728797.4|729645.7|728645.7|729797.4|728797.4|729621.5|728621.5|37
1633002330000|2021-09-30 11:45:30|728485.9|727485.9|728524.8|727524.8|728539.1|727539.1|728476.9|727476.9|38
1633008240000|2021-09-30 13:24:00|729640.4|728640.4|729613.4|728613.4|729640.4|728640.4|729606.9|728606.9|36
1633002340000|2021-09-30 11:45:40|728525.5|727525.5|728534.1|727534.1|728535.4|727535.4|728501.2|727501.2|36
1633008250000|2021-09-30 13:24:10|729623|728623|729599.9|728599.9|729635|728635|729588.4|728588.4|29
1633002350000|2021-09-30 11:45:50|728537.3|727537.3|728557|727557|728607.4|727607.4|728513.4|727513.4|36
1633008260000|2021-09-30 13:24:20|729592|728592|729593.1|728593.1|729612.2|728612.2|729583.9|728583.9|38
1633002360000|2021-09-30 11:46:00|728552|727552|728540.8|727540.8|728552|727552|728456.6|727456.6|39
1633008270000|2021-09-30 13:24:30|729595|728595|729595.7|728595.7|729599.1|728599.1|729590.2|728590.2|27
1633002370000|2021-09-30 11:46:10|728542|727542|728598.8|727598.8|728609|727609|728542|727542|35
1633008280000|2021-09-30 13:24:40|729598.6|728598.6|729598.5|728598.5|729601.6|728601.6|729595|728595|29
1633002380000|2021-09-30 11:46:20|728596.3|727596.3|728697.9|727697.9|728707.5|727707.5|728596.3|727596.3|38
1633008290000|2021-09-30 13:24:50|729599.8|728599.8|729582.6|728582.6|729639.7|728639.7|729577|728577|36
1633002390000|2021-09-30 11:46:30|728698.4|727698.4|728566.2|727566.2|728698.4|727698.4|728564.8|727564.8|37
1633002400000|2021-09-30 11:46:40|728566.4|727566.4|728642.4|727642.4|728686.3|727686.3|728565|727565|37
1633008300000|2021-09-30 13:25:00|729582.4|728582.4|729605.7|728605.7|729616.6|728616.6|729572.7|728572.7|37
1633002410000|2021-09-30 11:46:50|728641.4|727641.4|728688.8|727688.8|728710.5|727710.5|728641.4|727641.4|33
1633008310000|2021-09-30 13:25:10|729605.9|728605.9|729598.1|728598.1|729612.7|728612.7|729597.6|728597.6|30
1633002420000|2021-09-30 11:47:00|728687.5|727687.5|728708|727708|728729.8|727729.8|728683.4|727683.4|35
1633008320000|2021-09-30 13:25:20|729601.5|728601.5|729590.1|728590.1|729603.8|728603.8|729587|728587|23
1633002430000|2021-09-30 11:47:10|728705.7|727705.7|728697.3|727697.3|728720.4|727720.4|728697.3|727697.3|29
1633008330000|2021-09-30 13:25:30|729588.9|728588.9|729579.4|728579.4|729607.5|728607.5|729579.4|728579.4|26
1633002440000|2021-09-30 11:47:20|728697.4|727697.4|728693.1|727693.1|728706.7|727706.7|728690.9|727690.9|27
1633008340000|2021-09-30 13:25:40|729578.7|728578.7|729968.9|727968.9|729973|728578.7|729474.5|727966.5|26
1633002450000|2021-09-30 11:47:30|728693.2|727693.2|728739.6|727739.6|728747.9|727747.9|728693.2|727693.2|34
1633008350000|2021-09-30 13:25:50|729973.9|727973.9|729471.5|728471.5|729973.9|728475.1|729470.9|727966.6|22
1633002460000|2021-09-30 11:47:40|728742.7|727742.7|728728.2|727728.2|728751.1|727751.1|728728.2|727728.2|28
1633008360000|2021-09-30 13:26:00|729467.6|728467.6|729922.7|727922.7|729922.7|728468.8|729398.5|727915.4|20
1633002470000|2021-09-30 11:47:50|728723.8|727723.8|728755.2|727755.2|728755.4|727755.4|728713.9|727713.9|31
1633008370000|2021-09-30 13:26:10|729913|727913|729413.4|728413.4|729914.1|728487.2|729402.3|727908.7|34
1633002480000|2021-09-30 11:48:00|728752.9|727752.9|728766.7|727766.7|728797.7|727797.7|728751|727751|32
1633008380000|2021-09-30 13:26:20|729406.5|728406.5|729383.3|728383.3|729442.5|728442.5|729383.3|728383.3|35
1633002490000|2021-09-30 11:48:10|728765.3|727765.3|728794.8|727794.8|728850.7|727850.7|728762.8|727762.8|33
1633008390000|2021-09-30 13:26:30|729378.3|728378.3|729319.4|728319.4|729378.3|728378.3|729319.4|728319.4|28
1633002500000|2021-09-30 11:48:20|728889.7|727889.7|728820.8|727820.8|728895.8|727895.8|728820.8|727820.8|31
1633008400000|2021-09-30 13:26:40|729316.7|728316.7|729237.9|728237.9|729346.8|728346.8|729237.9|728237.9|38
1633002510000|2021-09-30 11:48:30|728820.6|727820.6|728866.3|727866.3|728870.7|727870.7|728809.1|727809.1|31
1633008410000|2021-09-30 13:26:50|729221.8|728221.8|729144.8|728144.8|729255.7|728255.7|729132.9|728132.9|40
1633002520000|2021-09-30 11:48:40|728877.7|727877.7|728820.5|727820.5|728881.9|727881.9|728814.1|727814.1|37
1633008420000|2021-09-30 13:27:00|729138.7|728138.7|729114|728114|729141.7|728141.7|729110.6|728110.6|39
1633002530000|2021-09-30 11:48:50|728819.6|727819.6|728828|727828|728846.3|727846.3|728819.6|727819.6|33
1633008430000|2021-09-30 13:27:10|729118.8|728118.8|729107.8|728107.8|729148.4|728148.4|729083.9|728083.9|34
1633002540000|2021-09-30 11:49:00|728828.7|727828.7|728798.8|727798.8|728828.7|727828.7|728792|727792|39
1633008440000|2021-09-30 13:27:20|729141.2|728141.2|729141.3|728141.3|729203|728203|729133.5|728133.5|39
1633002550000|2021-09-30 11:49:10|728799.3|727799.3|728721.6|727721.6|728799.3|727799.3|728686.3|727686.3|37
1633008450000|2021-09-30 13:27:30|729118.8|728118.8|729144.3|728144.3|729159.3|728159.3|729117.9|728117.9|33
1633002560000|2021-09-30 11:49:20|728718.8|727718.8|728736.2|727736.2|728755.6|727755.6|728711.5|727711.5|38
1633008460000|2021-09-30 13:27:40|729145.9|728145.9|729127|728127|729155.6|728155.6|729117.5|728117.5|37
1633002570000|2021-09-30 11:49:30|728735.5|727735.5|728752.8|727752.8|728755.7|727755.7|728728.6|727728.6|34
1633008470000|2021-09-30 13:27:50|729161.8|728161.8|729138.7|728138.7|729161.8|728161.8|729126.6|728126.6|38
1633002580000|2021-09-30 11:49:40|728749.1|727749.1|728677.6|727677.6|728749.1|727749.1|728677.6|727677.6|37
1633008480000|2021-09-30 13:28:00|729139.4|728139.4|729064.2|728064.2|729140.7|728140.7|729061.2|728061.2|33
1633002590000|2021-09-30 11:49:50|728680.4|727680.4|728710.1|727710.1|728710.1|727710.1|728671.6|727671.6|32
1633008490000|2021-09-30 13:28:10|729065|728065|729087|728087|729109.1|728109.1|729051.4|728051.4|38
1633008500000|2021-09-30 13:28:20|729084.8|728084.8|729118.3|728118.3|729120.9|728120.9|729081.2|728081.2|37
1633002600000|2021-09-30 11:50:00|728709.4|727709.4|728696.9|727696.9|728738|727738|728668.5|727668.5|39
1633008510000|2021-09-30 13:28:30|729120.8|728120.8|729134.7|728134.7|729160.5|728160.5|729120.8|728120.8|35
1633002610000|2021-09-30 11:50:10|728699.1|727699.1|728732.7|727732.7|728736.2|727736.2|728695.7|727695.7|32
1633008520000|2021-09-30 13:28:40|729135.3|728135.3|729114.3|728114.3|729135.3|728135.3|729093.4|728093.4|38
1633002620000|2021-09-30 11:50:20|728730.4|727730.4|728721.6|727721.6|728756.6|727756.6|728720.8|727720.8|29
1633008530000|2021-09-30 13:28:50|729112.6|728112.6|729112.8|728112.8|729126.7|728126.7|729054.7|728054.7|39
1633002630000|2021-09-30 11:50:30|728722.7|727722.7|728747.2|727747.2|728747.2|727747.2|728719.5|727719.5|31
1633008540000|2021-09-30 13:29:00|729086.8|728086.8|729158.2|728158.2|729158.2|728158.2|729061.9|728061.9|34
1633002640000|2021-09-30 11:50:40|728741.1|727741.1|728754.6|727754.6|728757.6|727757.6|728739.9|727739.9|28
1633008550000|2021-09-30 13:29:10|729158|728158|729142.9|728142.9|729170.7|728170.7|729137|728137|32
1633002650000|2021-09-30 11:50:50|728757.7|727757.7|728752|727752|728757.7|727757.7|728732.5|727732.5|27
1633008560000|2021-09-30 13:29:20|729146.4|728146.4|729159.4|728159.4|729163.9|728163.9|729138.4|728138.4|34
1633002660000|2021-09-30 11:51:00|728751.4|727751.4|728769.9|727769.9|728786.4|727786.4|728742.7|727742.7|28
1633008570000|2021-09-30 13:29:30|729165.9|728165.9|729251.9|728251.9|729278.6|728278.6|729153.7|728153.7|34
1633002670000|2021-09-30 11:51:10|728768.4|727768.4|728773.9|727773.9|728785.6|727785.6|728767.8|727767.8|23
1633008580000|2021-09-30 13:29:40|729250.9|728250.9|729224.7|728224.7|729250.9|728250.9|729201.2|728201.2|38
1633002680000|2021-09-30 11:51:20|728777.3|727777.3|728786|727786|728787.9|727787.9|728771.8|727771.8|25
1633008590000|2021-09-30 13:29:50|729217.2|728217.2|729073.8|728073.8|729234.6|728234.6|729071.5|728071.5|34
1633002690000|2021-09-30 11:51:30|728784.5|727784.5|728771.3|727771.3|728787.2|727787.2|728767.7|727767.7|23
1633008600000|2021-09-30 13:30:00|729069.5|728069.5|729118|728118|729161.3|728161.3|729069.5|728069.5|39
1633002700000|2021-09-30 11:51:40|728770.5|727770.5|728777.3|727777.3|728784.5|727784.5|728765.5|727765.5|27
1633008610000|2021-09-30 13:30:10|729106|728106|729175.7|728175.7|729196.3|728196.3|729106|728106|40
1633002710000|2021-09-30 11:51:50|728780.3|727780.3|728674|727674|728780.3|727780.3|728674|727674|34
1633008620000|2021-09-30 13:30:20|729183.7|728183.7|729242.1|728242.1|729293.9|728293.9|729183.7|728183.7|40
1633002720000|2021-09-30 11:52:00|728676.3|727676.3|728736.7|727736.7|728740.5|727740.5|728670.6|727670.6|37
1633008630000|2021-09-30 13:30:30|729239|728239|729272.8|728272.8|729296.8|728296.8|729207.5|728207.5|37
1633002730000|2021-09-30 11:52:10|728735.2|727735.2|728635.1|727635.1|728738.2|727738.2|728620.7|727620.7|40
1633008640000|2021-09-30 13:30:40|729282.9|728282.9|729405.4|728405.4|729405.4|728405.4|729238.3|728238.3|34
1633002740000|2021-09-30 11:52:20|728642.7|727642.7|728629.1|727629.1|728642.7|727642.7|728613.3|727613.3|35
1633008650000|2021-09-30 13:30:50|729388.4|728388.4|729398.9|728398.9|729398.9|728398.9|729360.3|728360.3|36
1633002750000|2021-09-30 11:52:30|728629.8|727629.8|728632.1|727632.1|728644.9|727644.9|728621.9|727621.9|39
1633008660000|2021-09-30 13:31:00|729384.8|728384.8|729382.2|728382.2|729410.5|728410.5|729357.5|728357.5|39
1633002760000|2021-09-30 11:52:40|728632.5|727632.5|728635.5|727635.5|728642.6|727642.6|728628.6|727628.6|35
1633008670000|2021-09-30 13:31:10|729393.9|728393.9|729487.9|728487.9|729488.5|728488.5|729383.3|728383.3|38
1633002770000|2021-09-30 11:52:50|728630.4|727630.4|728636.5|727636.5|728655.7|727655.7|728628.4|727628.4|28
1633008680000|2021-09-30 13:31:20|729484.9|728484.9|729520.4|728520.4|730038.7|728542.3|729472.1|728038.7|39
1633002780000|2021-09-30 11:53:00|728637.9|727637.9|728657.5|727657.5|728662|727662|728633.7|727633.7|32
1633008690000|2021-09-30 13:31:30|729518.6|728518.6|729433|728433|729523.3|728523.3|729428.2|728428.2|38
1633002790000|2021-09-30 11:53:10|728654|727654|728712.3|727712.3|728721|727721|728653.3|727653.3|29
1633008700000|2021-09-30 13:31:40|729431.3|728431.3|729403.8|728403.8|729450.8|728450.8|729398.8|728398.8|37
1633002800000|2021-09-30 11:53:20|728714|727714|728713.1|727713.1|728715.4|727715.4|728707.7|727707.7|30
1633008710000|2021-09-30 13:31:50|729434.2|728434.2|729372.1|728372.1|729434.2|728434.2|729345.3|728345.3|37
1633002810000|2021-09-30 11:53:30|728712.8|727712.8|728698.6|727698.6|728722|727722|728686.8|727686.8|32
1633008720000|2021-09-30 13:32:00|729380.7|728380.7|729324.7|728324.7|729402.4|728402.4|729296.7|728296.7|38
1633002820000|2021-09-30 11:53:40|728672|727672|728702.6|727702.6|728722.9|727722.9|728672|727672|37
1633008730000|2021-09-30 13:32:10|729325.8|728325.8|729302.4|728302.4|729325.8|728325.8|729282.1|728282.1|39
1633002830000|2021-09-30 11:53:50|728697.3|727697.3|728704.3|727704.3|728714|727714|728660|727660|37
1633008740000|2021-09-30 13:32:20|729287.4|728287.4|729249.9|728249.9|729287.4|728287.4|729213.7|728213.7|35
1633002840000|2021-09-30 11:54:00|728703.9|727703.9|728673.2|727673.2|728709.2|727709.2|728661.1|727661.1|33
1633008750000|2021-09-30 13:32:30|729253.2|728253.2|729247.4|728247.4|729259|728259|729225.5|728225.5|34
1633002850000|2021-09-30 11:54:10|728671.8|727671.8|728677.8|727677.8|728695.6|727695.6|728669.3|727669.3|27
1633008760000|2021-09-30 13:32:40|729249.8|728249.8|729289.1|728289.1|729300.7|728300.7|729249.8|728249.8|38
1633002860000|2021-09-30 11:54:20|728677|727677|728711.2|727711.2|728724|727724|728675.5|727675.5|24
1633008770000|2021-09-30 13:32:50|729300.4|728300.4|729171|728171|729661.7|728301.6|729171|727661.7|33
1633002870000|2021-09-30 11:54:30|728711.6|727711.6|728691.9|727691.9|728719.2|727719.2|728678.4|727678.4|24
1633008780000|2021-09-30 13:33:00|729172.9|728172.9|729053.5|728053.5|729576.8|728175.4|729045.7|727576.8|40
1633002880000|2021-09-30 11:54:40|728691.8|727691.8|728705.7|727705.7|728722.1|727722.1|728681.1|727681.1|31
1633008790000|2021-09-30 13:33:10|729055.1|728055.1|729068.6|728068.6|729530.1|728078.2|729001.3|727513.1|37
1633002890000|2021-09-30 11:54:50|728707.7|727707.7|728730.3|727730.3|728735.9|727735.9|728706.8|727706.8|29
1633008800000|2021-09-30 13:33:20|729067.5|728067.5|729156.1|728156.1|729641.2|728166.8|729067.4|727634.1|40
1633008810000|2021-09-30 13:33:30|729156.4|728156.4|729634|727634|729654.1|728157.3|729123|727634|37
1633002900000|2021-09-30 11:55:00|728729.8|727729.8|728706|727706|728732.8|727732.8|728703.7|727703.7|27
1633008820000|2021-09-30 13:33:40|729632|727632|729620.9|727620.9|729636.9|728139.9|729114|727620.6|39
1633002910000|2021-09-30 11:55:10|728708.5|727708.5|728727.7|727727.7|728727.7|727727.7|728699.4|727699.4|28
1633008830000|2021-09-30 13:33:50|729129.9|728129.9|729156.7|728156.7|729645.5|728169|729125.8|727644.2|40
1633002920000|2021-09-30 11:55:20|728728.8|727728.8|728760.1|727760.1|728781.5|727781.5|728728.8|727728.8|34
1633008840000|2021-09-30 13:34:00|729158.2|728158.2|729079.3|728079.3|729633.2|728158.2|729073.6|727605.2|40
1633002930000|2021-09-30 11:55:30|728760.5|727760.5|728748.5|727748.5|728776.6|727776.6|728747.5|727747.5|39
1633008850000|2021-09-30 13:34:10|729081.4|728081.4|729089|728089|729587|728104.4|729071.7|727587|40
1633002940000|2021-09-30 11:55:40|728753|727753|728771.1|727771.1|728771.1|727771.1|728749.8|727749.8|31
1633008860000|2021-09-30 13:34:20|729583.3|727583.3|729458.5|727458.5|729590.5|728088.8|728942.5|727449.3|39
1633002950000|2021-09-30 11:55:50|728775.3|727775.3|728768.6|727768.6|728792.7|727792.7|728764.3|727764.3|38
1633008870000|2021-09-30 13:34:30|728964.8|727964.8|729488.6|727488.6|729488.6|727972.2|728938|727423.4|39
1633002960000|2021-09-30 11:56:00|728767.5|727767.5|728772.2|727772.2|728789.9|727789.9|728762.5|727762.5|38
1633008880000|2021-09-30 13:34:40|729485.7|727485.7|729472.7|727472.7|729492.1|728010.9|728970.6|727471.2|39
1633002970000|2021-09-30 11:56:10|728774.7|727774.7|728791.5|727791.5|728806.9|727806.9|728773.4|727773.4|40
1633008890000|2021-09-30 13:34:50|729471.9|727471.9|729022|728022|729508.6|728030.2|728986.5|727471.9|39
1633002980000|2021-09-30 11:56:20|728792|727792|728799|727799|728799|727799|728784.3|727784.3|40
1633002990000|2021-09-30 11:56:30|728795.6|727795.6|728755.8|727755.8|728795.7|727795.7|728750|727750|33
1633008900000|2021-09-30 13:35:00|729027.5|728027.5|729015.9|728015.9|729522.7|728027.5|728989.7|727501.9|39
1633003000000|2021-09-30 11:56:40|728756.1|727756.1|728751.7|727751.7|728760.2|727760.2|728744.7|727744.7|36
1633008910000|2021-09-30 13:35:10|729527.2|727527.2|729042.3|728042.3|729527.2|728045.2|728994.9|727527.2|34
1633003010000|2021-09-30 11:56:50|728753|727753|728784.8|727784.8|728784.8|727784.8|728750.3|727750.3|27
1633008920000|2021-09-30 13:35:20|729041.4|728041.4|729515.8|727515.8|729594.8|728128.6|729028.1|727515.8|39
1633003020000|2021-09-30 11:57:00|728763|727763|728761.7|727761.7|728776|727776|728759.3|727759.3|22
1633008930000|2021-09-30 13:35:30|729025.6|728025.6|728920.5|727920.5|729444.2|728031.5|728920.5|727439.3|39
1633003030000|2021-09-30 11:57:10|728761.9|727761.9|728753.8|727753.8|728765.7|727765.7|728752.9|727752.9|20
1633008940000|2021-09-30 13:35:40|728921.1|727921.1|728887.2|727887.2|729409.8|727935.6|728868.8|727409.8|40
1633003040000|2021-09-30 11:57:20|728752.9|727752.9|728754.6|727754.6|728754.6|727754.6|728750.1|727750.1|22
1633008950000|2021-09-30 13:35:50|728851.9|727851.9|728957.8|727957.8|729493.7|727999.6|728851.9|727493.7|39
1633003050000|2021-09-30 11:57:30|728753.4|727753.4|728758.2|727758.2|728760.5|727760.5|728749|727749|29
1633008960000|2021-09-30 13:36:00|728947.8|727947.8|729051.7|728051.7|729531|728051.7|728941.7|727531|40
1633003060000|2021-09-30 11:57:40|728756.5|727756.5|728813.8|727813.8|728823.3|727823.3|728751.5|727751.5|37
1633008970000|2021-09-30 13:36:10|729052.3|728052.3|729577.1|727577.1|729624.7|728125.8|729034.4|727536.8|39
1633003070000|2021-09-30 11:57:50|728812.6|727812.6|728826.1|727826.1|728839.8|727839.8|728812.6|727812.6|34
1633008980000|2021-09-30 13:36:20|729575.8|727575.8|729518.4|727518.4|729582.3|728085.6|729041.1|727518.4|38
1633003080000|2021-09-30 11:58:00|728826|727826|728854.7|727854.7|728859.3|727859.3|728751.8|727751.8|34
1633008990000|2021-09-30 13:36:30|729501.9|727501.9|729493|727493|729501.9|728018.2|728987.2|727486.5|38
1633003090000|2021-09-30 11:58:10|728837.6|727837.6|728877.2|727877.2|728893.5|727893.5|728837.6|727837.6|24
1633009000000|2021-09-30 13:36:40|729494.7|727494.7|729099.6|728099.6|729494.7|728099.6|728997.7|727494.7|36
1633003100000|2021-09-30 11:58:20|728877.6|727877.6|728922.4|727922.4|728929.8|727929.8|728877.1|727877.1|29
1633009010000|2021-09-30 13:36:50|729110|728110|729121.6|728121.6|729121.6|728121.6|729033.8|728033.8|39
1633003110000|2021-09-30 11:58:30|728923.7|727923.7|728909.7|727909.7|728927.1|727927.1|728880.2|727880.2|33
1633009020000|2021-09-30 13:37:00|729117.6|728117.6|729106.7|728106.7|729141.6|728141.6|729099.1|728099.1|37
1633003120000|2021-09-30 11:58:40|728920.2|727920.2|728918.6|727918.6|728947.4|727947.4|728905.5|727905.5|33
1633009030000|2021-09-30 13:37:10|729103.8|728103.8|729103.5|728103.5|729143.5|728143.5|729085.8|728085.8|36
1633003130000|2021-09-30 11:58:50|728925.3|727925.3|728893.3|727893.3|728949.2|727949.2|728891.7|727891.7|35
1633009040000|2021-09-30 13:37:20|729110.6|728110.6|729223.4|728223.4|729254.2|728254.2|729103|728103|39
1633003140000|2021-09-30 11:59:00|728891|727891|728883.7|727883.7|728892.8|727892.8|728849.8|727849.8|37
1633009050000|2021-09-30 13:37:30|729718.6|727718.6|729293.9|728293.9|729718.6|728305.4|729214.3|727718.6|39
1633003150000|2021-09-30 11:59:10|728884.7|727884.7|728905.9|727905.9|728921.9|727921.9|728884.3|727884.3|30
1633009060000|2021-09-30 13:37:40|729778.6|727778.6|729688.2|727688.2|729778.6|728265.8|729123.4|727630.2|40
1633003160000|2021-09-30 11:59:20|728897.8|727897.8|728895|727895|728914.2|727914.2|728880|727880|37
1633009070000|2021-09-30 13:37:50|729692.9|727692.9|729109.7|728109.7|729727.9|728234.2|729108.8|727690.7|40
1633003170000|2021-09-30 11:59:30|728882.1|727882.1|728903.5|727903.5|728919.8|727919.8|728881|727881|36
1633009080000|2021-09-30 13:38:00|729575.4|727575.4|729614.2|727614.2|729614.2|728114.7|729082.8|727575.4|39
1633003180000|2021-09-30 11:59:40|728882.5|727882.5|728887.8|727887.8|728889.9|727889.9|728880.2|727880.2|33
1633009090000|2021-09-30 13:38:10|729618.5|727618.5|729043.5|728043.5|729659.5|728154.8|729043.5|727611.8|35
1633003190000|2021-09-30 11:59:50|728888.6|727888.6|729460.7|727460.7|729460.7|727895|728885.6|727408.3|37
1633009100000|2021-09-30 13:38:20|729047.7|728047.7|729064.8|728064.8|729567.5|728080.9|729047.7|727557.9|34
1633009110000|2021-09-30 13:38:30|729067.9|728067.9|729134.6|728134.6|729141.8|728141.8|729063.9|728063.9|36
1633003200000|2021-09-30 12:00:00|729455.3|727455.3|728970.1|727970.1|729470.3|727984.7|728960.6|727452.2|33
1633009120000|2021-09-30 13:38:40|729136.9|728136.9|729122.4|728122.4|729636.9|728149.8|729119.9|727636.9|35
1633003210000|2021-09-30 12:00:10|728967.9|727967.9|728973.4|727973.4|728973.4|727973.4|728964.7|727964.7|23
1633009130000|2021-09-30 13:38:50|729126.4|728126.4|729199.9|728199.9|729208.8|728208.8|729093.8|728093.8|39
1633003220000|2021-09-30 12:00:20|728973|727973|728965.6|727965.6|728976.6|727976.6|728965.6|727965.6|16
1633009140000|2021-09-30 13:39:00|729197.5|728197.5|729109.5|728109.5|729667.3|728197.5|729108.6|727667.3|37
1633003230000|2021-09-30 12:00:30|728953.5|727953.5|728944.5|727944.5|728957.7|727957.7|728944.3|727944.3|25
1633009150000|2021-09-30 13:39:10|729110.5|728110.5|729133.5|728133.5|729138.6|728138.6|729109.8|728109.8|37
1633003240000|2021-09-30 12:00:40|728945.8|727945.8|728901|727901|728948|727948|728892.3|727892.3|28
1633009160000|2021-09-30 13:39:20|729135.7|728135.7|729241.3|728241.3|729730.8|728244.5|729129.7|727730.8|40
1633003250000|2021-09-30 12:00:50|728902.6|727902.6|728928.1|727928.1|728946.1|727946.1|728902.6|727902.6|36
1633009170000|2021-09-30 13:39:30|729230.1|728230.1|729325.8|728325.8|729719.3|728334.1|729217.2|727713.7|36
1633003260000|2021-09-30 12:01:00|728928.6|727928.6|728897.8|727897.8|728928.6|727928.6|728894.5|727894.5|32
1633009180000|2021-09-30 13:39:40|729324|728324|729292.6|728292.6|729324|728324|729289.8|728289.8|33
1633003270000|2021-09-30 12:01:10|728898.1|727898.1|728878.9|727878.9|728910.7|727910.7|728877.7|727877.7|35
1633009190000|2021-09-30 13:39:50|729294|728294|729269.1|728269.1|729294|728294|729264.9|728264.9|28
1633003280000|2021-09-30 12:01:20|728880.4|727880.4|728906.9|727906.9|728906.9|727906.9|728875.7|727875.7|38
1633009200000|2021-09-30 13:40:00|729271.5|728271.5|729268.8|728268.8|729280.7|728280.7|729267.7|728267.7|25
1633003290000|2021-09-30 12:01:30|728913.5|727913.5|728884.3|727884.3|728913.5|727913.5|728877.8|727877.8|35
1633003300000|2021-09-30 12:01:40|728899|727899|728902|727902|728915.5|727915.5|728891.4|727891.4|36
1633003310000|2021-09-30 12:01:50|728911.2|727911.2|728880.4|727880.4|728911.2|727911.2|728862.5|727862.5|35
1633003320000|2021-09-30 12:02:00|728868.8|727868.8|728909|727909|728913.5|727913.5|728868.2|727868.2|26
1633009210000|2021-09-30 13:40:10|729281.2|728281.2|729355|728355|729356.3|728356.3|729281.2|728281.2|39
1633003330000|2021-09-30 12:02:10|728909.3|727909.3|729273.5|727273.5|729281.4|727909.3|728728.8|727273.5|36
1633003340000|2021-09-30 12:02:20|728828.4|727828.4|728865.1|727865.1|728873.9|727873.9|728826.9|727826.9|32
1633009220000|2021-09-30 13:40:20|729350.2|728350.2|729298.2|728298.2|729350.5|728350.5|729282.9|728282.9|29
1633003350000|2021-09-30 12:02:30|728863.4|727863.4|728823.9|727823.9|728865.7|727865.7|728819.8|727819.8|22
1633009230000|2021-09-30 13:40:30|729298.4|728298.4|729290|728290|729311.7|728311.7|729279.9|728279.9|36
1633003360000|2021-09-30 12:02:40|728818.9|727818.9|728594.4|727594.4|728818.9|727818.9|728589.6|727589.6|40
1633009240000|2021-09-30 13:40:40|729299|728299|729300.4|728300.4|729312.5|728312.5|729292.6|728292.6|37
1633003370000|2021-09-30 12:02:50|728598.7|727598.7|728515.6|727515.6|728598.7|727598.7|728508.7|727508.7|35
1633009250000|2021-09-30 13:40:50|729296.4|728296.4|729302.9|728302.9|729318.1|728318.1|729293.2|728293.2|31
1633003380000|2021-09-30 12:03:00|728530.6|727530.6|728477.9|727477.9|728530.6|727530.6|728465.1|727465.1|34
1633009260000|2021-09-30 13:41:00|729300.3|728300.3|729321.2|728321.2|729323.7|728323.7|729298.4|728298.4|30
1633003390000|2021-09-30 12:03:10|728479|727479|728482.5|727482.5|728487.8|727487.8|728470.4|727470.4|23
1633009270000|2021-09-30 13:41:10|729321.6|728321.6|729288.6|728288.6|729374.4|728374.4|729287.1|728287.1|35
1633003400000|2021-09-30 12:03:20|728481.6|727481.6|728488.2|727488.2|728498.7|727498.7|728453|727453|30
1633003410000|2021-09-30 12:03:30|728488|727488|728532.8|727532.8|728532.8|727532.8|728420.1|727420.1|34
1633003420000|2021-09-30 12:03:40|728517.1|727517.1|728544|727544|729051.2|727564.3|728517.1|727021.6|34
1633003430000|2021-09-30 12:03:50|728560.5|727560.5|728576|727576|729037.5|727591.6|728533.3|727037.5|33
1633009280000|2021-09-30 13:41:20|729291.4|728291.4|729430.5|728430.5|729430.5|728430.5|729281.1|728281.1|39
1633003440000|2021-09-30 12:04:00|728575.7|727575.7|728602.8|727602.8|729112.7|727627.9|728545.9|727098.8|40
1633009290000|2021-09-30 13:41:30|729428.5|728428.5|729332|728332|729428.5|728428.5|729326.1|728326.1|39
1633003450000|2021-09-30 12:04:10|728596.5|727596.5|728548.6|727548.6|729078.3|727599.2|728514.7|727044.8|39
1633009300000|2021-09-30 13:41:40|729322.7|728322.7|729359.1|728359.1|729359.1|728359.1|729312.3|728312.3|38
1633003460000|2021-09-30 12:04:20|728546.7|727546.7|728541.3|727541.3|729076.9|727585.6|728509.8|727064.8|38
1633009310000|2021-09-30 13:41:50|729355.8|728355.8|729346.3|728346.3|729848.9|728383.1|729342.9|727848.9|39
1633003470000|2021-09-30 12:04:30|728540.9|727540.9|728574.9|727574.9|729057|727581.7|728533.5|727032.9|39
1633009320000|2021-09-30 13:42:00|729348|728348|729263.4|728263.4|729351.9|728351.9|729263.4|728263.4|40
1633003480000|2021-09-30 12:04:40|728565.4|727565.4|728532.1|727532.1|729049|727565.4|728529.6|727041.8|34
1633009330000|2021-09-30 13:42:10|729269.1|728269.1|729325.6|728325.6|729356.8|728356.8|729269.1|728269.1|35
1633003490000|2021-09-30 12:04:50|729054.7|727054.7|728570.7|727570.7|729102.4|727600.9|728552.8|727054.7|38
1633009340000|2021-09-30 13:42:20|729326.1|728326.1|729332.5|728332.5|729356.5|728356.5|729325|728325|32
1633003500000|2021-09-30 12:05:00|728573.2|727573.2|728569|727569|728618.8|727618.8|728536.8|727536.8|38
1633009350000|2021-09-30 13:42:30|729333|728333|729329.4|728329.4|729350.6|728350.6|729329.2|728329.2|33
1633003510000|2021-09-30 12:05:10|728574|727574|728527.6|727527.6|728574|727574|728524.2|727524.2|35
1633009360000|2021-09-30 13:42:40|729328.1|728328.1|729339.3|728339.3|729353.4|728353.4|729328.1|728328.1|39
1633003520000|2021-09-30 12:05:20|728527.8|727527.8|728466.4|727466.4|728527.8|727527.8|728463.5|727463.5|31
1633009370000|2021-09-30 13:42:50|729341.7|728341.7|729335.2|728335.2|729358.2|728358.2|729325|728325|34
1633003530000|2021-09-30 12:05:30|728471.4|727471.4|728491.6|727491.6|728502|727502|728451.6|727451.6|36
1633009380000|2021-09-30 13:43:00|729334.7|728334.7|729347.1|728347.1|729352.4|728352.4|729258|728258|40
1633003540000|2021-09-30 12:05:40|728497.6|727497.6|728530.2|727530.2|728542.9|727542.9|728497.6|727497.6|32
1633009390000|2021-09-30 13:43:10|729350.9|728350.9|729312.5|728312.5|729355.3|728355.3|729293.6|728293.6|39
1633003550000|2021-09-30 12:05:50|728517.2|727517.2|728493.9|727493.9|728524.6|727524.6|728489.2|727489.2|35
1633009400000|2021-09-30 13:43:20|729313|728313|729336|728336|729339.3|728339.3|729312|728312|29
1633003560000|2021-09-30 12:06:00|728487.3|727487.3|728495.6|727495.6|728520.4|727520.4|728470.1|727470.1|35
1633009410000|2021-09-30 13:43:30|729326.4|728326.4|729298.4|728298.4|729344.2|728344.2|729295.2|728295.2|36
1633003570000|2021-09-30 12:06:10|728507.6|727507.6|728375.5|727375.5|728507.6|727507.6|728374.1|727374.1|39
1633009420000|2021-09-30 13:43:40|729301|728301|729290.2|728290.2|729301.9|728301.9|729282.3|728282.3|35
1633003580000|2021-09-30 12:06:20|728374.6|727374.6|728357.1|727357.1|728408.9|727408.9|728339.7|727339.7|35
1633009430000|2021-09-30 13:43:50|729287.8|728287.8|729233.9|728233.9|729288.3|728288.3|729232.3|728232.3|34
1633003590000|2021-09-30 12:06:30|728353|727353|728373.7|727373.7|728381.7|727381.7|728347.6|727347.6|29
1633009440000|2021-09-30 13:44:00|729234.6|728234.6|729264.7|728264.7|729269.2|728269.2|729230.3|728230.3|37
1633003600000|2021-09-30 12:06:40|728372.5|727372.5|728416.2|727416.2|728416.2|727416.2|728366.7|727366.7|35
1633009450000|2021-09-30 13:44:10|729264|728264|729249.2|728249.2|729293.2|728293.2|729240|728240|29
1633003610000|2021-09-30 12:06:50|728434.2|727434.2|728395.9|727395.9|728434.2|727434.2|728372|727372|38
1633009460000|2021-09-30 13:44:20|729248.3|728248.3|729185.1|728185.1|729683|728249.3|729176.2|727683|38
1633003620000|2021-09-30 12:07:00|728404|727404|728378.2|727378.2|728408.8|727408.8|728362.8|727362.8|38
1633009470000|2021-09-30 13:44:30|729190.5|728190.5|729144|728144|729190.5|728190.5|729144|728144|30
1633003630000|2021-09-30 12:07:10|728377|727377|728309.8|727309.8|728377|727377|728302.9|727302.9|36
1633009480000|2021-09-30 13:44:40|729618.1|727618.1|729059.3|728059.3|729637.8|728147.9|729059.3|727618.1|30
1633003640000|2021-09-30 12:07:20|728310.1|727310.1|728304.4|727304.4|728340|727340|728285.8|727285.8|38
1633009490000|2021-09-30 13:44:50|729545.3|727545.3|729534.4|727534.4|729557.7|727557.7|729501.5|727501.5|32
1633003650000|2021-09-30 12:07:30|728305.6|727305.6|728325.2|727325.2|728355.3|727355.3|728295.6|727295.6|37
1633003660000|2021-09-30 12:07:40|728322.2|727322.2|728330.9|727330.9|728339.1|727339.1|728315.1|727315.1|38
1633009500000|2021-09-30 13:45:00|729540|727540|729103.2|728103.2|729624.3|728142.4|729103.2|727533.6|33
1633003670000|2021-09-30 12:07:50|728333.2|727333.2|728411.6|727411.6|728421.4|727421.4|728333.2|727333.2|40
1633009510000|2021-09-30 13:45:10|729107.5|728107.5|729093.6|728093.6|729605.5|728125|729080.9|727596.6|34
1633003680000|2021-09-30 12:08:00|728407.1|727407.1|728464.1|727464.1|728473.4|727473.4|728407.1|727407.1|39
1633009520000|2021-09-30 13:45:20|729083.8|728083.8|729133.5|728133.5|729661.1|728148.3|729083.8|727609.8|37
1633003690000|2021-09-30 12:08:10|728471.7|727471.7|728488|727488|729002.9|727507.4|728442.2|727002.9|40
1633009530000|2021-09-30 13:45:30|729131.6|728131.6|729110.5|728110.5|729645.1|728139.6|729110.5|727633.3|39
1633003700000|2021-09-30 12:08:20|728490.9|727490.9|728477.5|727477.5|728496.3|727496.3|728475.3|727475.3|35
1633009540000|2021-09-30 13:45:40|729111.5|728111.5|729138.4|728138.4|729616.9|728148.2|729084.4|727581.5|38
1633003710000|2021-09-30 12:08:30|728480.5|727480.5|728478.2|727478.2|728484.9|727484.9|728477.5|727477.5|29
1633009550000|2021-09-30 13:45:50|729174.8|728174.8|729237.5|728237.5|729238.6|728238.6|729173.3|728173.3|40
1633003720000|2021-09-30 12:08:40|728479.8|727479.8|728480.5|727480.5|728490.4|727490.4|728400.8|727400.8|39
1633009560000|2021-09-30 13:46:00|729238.3|728238.3|729233.3|728233.3|729250.4|728250.4|729223.5|728223.5|29
1633003730000|2021-09-30 12:08:50|728474.5|727474.5|728446.3|727446.3|728482.8|727482.8|728446.3|727446.3|31
1633009570000|2021-09-30 13:46:10|729234.2|728234.2|729238.5|728238.5|729245.8|728245.8|729228.3|728228.3|34
1633003740000|2021-09-30 12:09:00|728452.2|727452.2|728455.9|727455.9|728455.9|727455.9|728371.1|727371.1|33
1633009580000|2021-09-30 13:46:20|729239.3|728239.3|729143.8|728143.8|729748|728239.3|729128.6|727748|30
1633003750000|2021-09-30 12:09:10|728454.5|727454.5|728498.9|727498.9|728502.5|727502.5|728454|727454|36
1633009590000|2021-09-30 13:46:30|729654.4|727654.4|729160.1|728160.1|729660.9|728174.3|729126.5|727653.5|36
1633003760000|2021-09-30 12:09:20|728496.7|727496.7|728478.3|727478.3|728496.7|727496.7|728473.5|727473.5|34
1633009600000|2021-09-30 13:46:40|729150.2|728150.2|729169.6|728169.6|729201|728201|729149.2|728149.2|34
1633003770000|2021-09-30 12:09:30|728476.4|727476.4|728312.3|727312.3|728478.5|727478.5|728312.3|727312.3|31
1633009610000|2021-09-30 13:46:50|729169.9|728169.9|729167.9|728167.9|729173.8|728173.8|729153.3|728153.3|30
1633003780000|2021-09-30 12:09:40|728317.7|727317.7|728249.6|727249.6|728785.2|727317.7|728244.9|726785.2|36
1633009620000|2021-09-30 13:47:00|729170.1|728170.1|729046.3|728046.3|729566.2|728170.1|729029.2|727566.2|40
1633003790000|2021-09-30 12:09:50|728248.9|727248.9|728232.6|727232.6|728252.4|727252.4|728227.2|727227.2|33
1633009630000|2021-09-30 13:47:10|729057.4|728057.4|729056.5|728056.5|729562.5|728066.5|728989.2|727562.5|36
1633009640000|2021-09-30 13:47:20|729054.4|728054.4|729034.3|728034.3|729515.3|728055.1|728992.9|727515.3|38
1633003800000|2021-09-30 12:10:00|728241.2|727241.2|728327.5|727327.5|728851.2|727350.6|728238.3|726843.6|38
1633009650000|2021-09-30 13:47:30|729034.2|728034.2|728913.8|727913.8|729034.7|728034.7|728910.5|727910.5|39
1633003810000|2021-09-30 12:10:10|728332|727332|728329.2|727329.2|728339.1|727339.1|728323.4|727323.4|28
1633009660000|2021-09-30 13:47:40|728913.6|727913.6|728830.6|727830.6|729365.4|727917.1|728762.4|727254.4|39
1633003820000|2021-09-30 12:10:20|728328.6|727328.6|728322.3|727322.3|728329.4|727329.4|728320.6|727320.6|21
1633009670000|2021-09-30 13:47:50|728824.6|727824.6|728831.4|727831.4|729334.5|727843.6|728812.9|727308.1|40
1633003830000|2021-09-30 12:10:30|728322.6|727322.6|728324.4|727324.4|728337.1|727337.1|728317.4|727317.4|26
1633009680000|2021-09-30 13:48:00|728854.3|727854.3|728907.6|727907.6|729393|727908.8|728819.1|727385.7|39
1633003840000|2021-09-30 12:10:40|728330.4|727330.4|728403.4|727403.4|728911.9|727409.2|728305.7|726905.6|33
1633009690000|2021-09-30 13:48:10|728927.4|727927.4|728837.8|727837.8|729331.2|727927.4|728812.2|727327.7|39
1633003850000|2021-09-30 12:10:50|728402.6|727402.6|728517.6|727517.6|728521.8|727521.8|728383.4|727383.4|35
1633009700000|2021-09-30 13:48:20|728840.4|727840.4|728882.9|727882.9|729422.9|727936|728819.3|727322.2|40
1633003860000|2021-09-30 12:11:00|728514.1|727514.1|728520.4|727520.4|728520.4|727520.4|728513.2|727513.2|21
1633009710000|2021-09-30 13:48:30|728882.5|727882.5|728866.9|727866.9|728891.3|727891.3|728842|727842|39
1633003870000|2021-09-30 12:11:10|728520.9|727520.9|728518.6|727518.6|728529.4|727529.4|728509.3|727509.3|15
1633009720000|2021-09-30 13:48:40|728870.8|727870.8|728773.2|727773.2|729299|727874.7|728769|727297.2|40
1633003880000|2021-09-30 12:11:20|728519.6|727519.6|728536.2|727536.2|728555.1|727555.1|728517.5|727517.5|24
1633009730000|2021-09-30 13:48:50|728768.6|727768.6|728786.9|727786.9|729275.8|727792.8|728734.6|727242.8|37
1633003890000|2021-09-30 12:11:30|728543.4|727543.4|728586.7|727586.7|728596|727596|728525|727525|31
1633009740000|2021-09-30 13:49:00|728790.1|727790.1|728822.5|727822.5|729313.9|727844.8|728790.1|727313.9|38
1633003900000|2021-09-30 12:11:40|728586.4|727586.4|728597.3|727597.3|728608.1|727608.1|728586.4|727586.4|27
1633009750000|2021-09-30 13:49:10|728829.7|727829.7|728882.3|727882.3|728900.4|727900.4|728827.2|727827.2|39
1633003910000|2021-09-30 12:11:50|728592|727592|728632.3|727632.3|728644|727644|728592|727592|26
1633009760000|2021-09-30 13:49:20|728874.5|727874.5|728853.3|727853.3|728874.5|727874.5|728797.3|727797.3|36
1633003920000|2021-09-30 12:12:00|728633.6|727633.6|728692.5|727692.5|728692.6|727692.6|728633.6|727633.6|33
1633009770000|2021-09-30 13:49:30|728854.1|727854.1|728820.6|727820.6|728854.1|727854.1|728801.2|727801.2|37
1633003930000|2021-09-30 12:12:10|728686|727686|728750.5|727750.5|728804.9|727804.9|728686|727686|30
1633009780000|2021-09-30 13:49:40|728815.7|727815.7|728778.7|727778.7|728821|727821|728760.1|727760.1|35
1633003940000|2021-09-30 12:12:20|728747.1|727747.1|728750.2|727750.2|728766.3|727766.3|728722.7|727722.7|35
1633009790000|2021-09-30 13:49:50|728783.1|727783.1|728752.4|727752.4|728783.1|727783.1|728704.7|727704.7|36
1633003950000|2021-09-30 12:12:30|728729.1|727729.1|728717.1|727717.1|728729.1|727729.1|728693.1|727693.1|33
1633003960000|2021-09-30 12:12:40|728740.5|727740.5|728725.9|727725.9|728744.7|727744.7|728725.7|727725.7|29
1633009800000|2021-09-30 13:50:00|728747.1|727747.1|728695.2|727695.2|728788.6|727788.6|728682.1|727682.1|39
1633003970000|2021-09-30 12:12:50|728728.4|727728.4|728780.3|727780.3|728785.5|727785.5|728727.8|727727.8|36
1633009810000|2021-09-30 13:50:10|728695.3|727695.3|728753.1|727753.1|728753.1|727753.1|728689|727689|32
1633003980000|2021-09-30 12:13:00|728778.8|727778.8|728807.1|727807.1|728829.4|727829.4|728774|727774|39
1633009820000|2021-09-30 13:50:20|728754.8|727754.8|728826.2|727826.2|728834.3|727834.3|728753.7|727753.7|37
1633003990000|2021-09-30 12:13:10|728807.8|727807.8|728739.2|727739.2|729317.5|727821.5|728711.8|727317.5|36
1633009830000|2021-09-30 13:50:30|728827|727827|728836.7|727836.7|729316.1|727857.7|728804|727315.7|39
1633004000000|2021-09-30 12:13:20|728742.7|727742.7|728839.4|727839.4|728852.7|727852.7|728727.8|727727.8|39
1633009840000|2021-09-30 13:50:40|728840.8|727840.8|728805.9|727805.9|728858.8|727858.8|728781.9|727781.9|40
1633004010000|2021-09-30 12:13:30|728842.8|727842.8|728834.4|727834.4|728844.8|727844.8|728826.9|727826.9|32
1633009850000|2021-09-30 13:50:50|728809.9|727809.9|728696.4|727696.4|728815.2|727815.2|728664.5|727664.5|39
1633004020000|2021-09-30 12:13:40|728840.6|727840.6|728817.3|727817.3|729320.2|727840.6|728811.7|727316.1|32
1633009860000|2021-09-30 13:51:00|728697|727697|728753.9|727753.9|728782.6|727782.6|728674.4|727674.4|37
1633004030000|2021-09-30 12:13:50|728822.5|727822.5|728830.4|727830.4|728835.1|727835.1|728808.8|727808.8|33
1633009870000|2021-09-30 13:51:10|728751.7|727751.7|728763.8|727763.8|728764.1|727764.1|728731.8|727731.8|41
1633004040000|2021-09-30 12:14:00|728830.2|727830.2|728739|727739|729332.8|727842.2|728728.3|727331.3|37
1633009880000|2021-09-30 13:51:20|728762.7|727762.7|728773|727773|728773|727773|728734.6|727734.6|37
1633004050000|2021-09-30 12:14:10|728739.3|727739.3|728909.9|727909.9|729359|727914.1|728739.3|727359|37
1633009890000|2021-09-30 13:51:30|728765.9|727765.9|728738.2|727738.2|728793.9|727793.9|728738.2|727738.2|37
1633004060000|2021-09-30 12:14:20|728916.6|727916.6|728915.1|727915.1|728921.6|727921.6|728870|727870|39
1633009900000|2021-09-30 13:51:40|728736.5|727736.5|728780.1|727780.1|728790.5|727790.5|728733.5|727733.5|31
1633004070000|2021-09-30 12:14:30|728917.1|727917.1|728915.4|727915.4|728935.7|727935.7|728908|727908|36
1633009910000|2021-09-30 13:51:50|728783.1|727783.1|728738.7|727738.7|728797.4|727797.4|728733|727733|35
1633004080000|2021-09-30 12:14:40|728912.5|727912.5|728892.8|727892.8|728914.9|727914.9|728845.1|727845.1|26
1633009920000|2021-09-30 13:52:00|728743.2|727743.2|728754.7|727754.7|728754.7|727754.7|728692.8|727692.8|40
1633004090000|2021-09-30 12:14:50|728864.8|727864.8|728944.5|727944.5|728954.6|727954.6|728864.8|727864.8|31
1633009930000|2021-09-30 13:52:10|728752.4|727752.4|728821.1|727821.1|728823.9|727823.9|728723.3|727723.3|39
1633009940000|2021-09-30 13:52:20|728812.7|727812.7|728805.9|727805.9|728835.1|727835.1|728805.9|727805.9|39
1633004100000|2021-09-30 12:15:00|728946.7|727946.7|728959.8|727959.8|728965.9|727965.9|728929.2|727929.2|38
1633009950000|2021-09-30 13:52:30|728804.3|727804.3|728883.8|727883.8|728883.8|727883.8|728787|727787|36
1633004110000|2021-09-30 12:15:10|728961.6|727961.6|728952|727952|728977.8|727977.8|728945.4|727945.4|39
1633009960000|2021-09-30 13:52:40|728865.9|727865.9|728935.8|727935.8|728956.6|727956.6|728865.9|727865.9|34
1633004120000|2021-09-30 12:15:20|728950.8|727950.8|728916.3|727916.3|728950.8|727950.8|728897.4|727897.4|29
1633009970000|2021-09-30 13:52:50|728937.1|727937.1|728865.8|727865.8|728972.7|727972.7|728856|727856|37
1633004130000|2021-09-30 12:15:30|728923.4|727923.4|728879.6|727879.6|728923.4|727923.4|728878.2|727878.2|21
1633004140000|2021-09-30 12:15:40|728881.7|727881.7|728867.4|727867.4|728890.6|727890.6|728867.4|727867.4|32
1633009980000|2021-09-30 13:53:00|728866.5|727866.5|728906.2|727906.2|728910.3|727910.3|728863.3|727863.3|32
1633004150000|2021-09-30 12:15:50|728868.8|727868.8|728868.3|727868.3|728877.4|727877.4|728864.6|727864.6|29
1633009990000|2021-09-30 13:53:10|728906.7|727906.7|728904.4|727904.4|728917.5|727917.5|728899.1|727899.1|34
1633004160000|2021-09-30 12:16:00|728868|727868|728856.1|727856.1|728885.9|727885.9|728841.5|727841.5|31
1633010000000|2021-09-30 13:53:20|728904.8|727904.8|728839.5|727839.5|728905.1|727905.1|728839.5|727839.5|28
1633004170000|2021-09-30 12:16:10|728850.7|727850.7|728854.1|727854.1|728858.8|727858.8|728844.7|727844.7|35
1633010010000|2021-09-30 13:53:30|728844.6|727844.6|728679.9|727679.9|728855.2|727855.2|728677.6|727677.6|37
1633004180000|2021-09-30 12:16:20|728854.4|727854.4|728863.6|727863.6|728864.1|727864.1|728854.4|727854.4|28
1633010020000|2021-09-30 13:53:40|728681.3|727681.3|728627.2|727627.2|728683.2|727683.2|728595.8|727595.8|39
1633004190000|2021-09-30 12:16:30|728865.1|727865.1|728876.1|727876.1|728879|727879|728863.6|727863.6|28
1633010030000|2021-09-30 13:53:50|728628.5|727628.5|728581.3|727581.3|728634.4|727634.4|728575.4|727575.4|33
1633004200000|2021-09-30 12:16:40|728875.8|727875.8|728926.9|727926.9|728929.4|727929.4|728874.8|727874.8|30
1633010040000|2021-09-30 13:54:00|728583.5|727583.5|728544.5|727544.5|728583.5|727583.5|728502.4|727502.4|37
1633004210000|2021-09-30 12:16:50|728925.7|727925.7|728969.8|727969.8|728973.8|727973.8|728925.7|727925.7|33
1633010050000|2021-09-30 13:54:10|728543.1|727543.1|728555.8|727555.8|728565.2|727565.2|728529.2|727529.2|37
1633004220000|2021-09-30 12:17:00|728968.5|727968.5|728970.7|727970.7|728974.7|727974.7|728967.4|727967.4|22
1633010060000|2021-09-30 13:54:20|728556.8|727556.8|728599.3|727599.3|728612.4|727612.4|728556.8|727556.8|36
1633004230000|2021-09-30 12:17:10|728973|727973|728966.6|727966.6|728975.7|727975.7|728950.3|727950.3|22
1633010070000|2021-09-30 13:54:30|728603.1|727603.1|728567.9|727567.9|728604.5|727604.5|728551.1|727551.1|36
1633004240000|2021-09-30 12:17:20|728971.8|727971.8|728976.6|727976.6|728985.1|727985.1|728966.8|727966.8|26
1633010080000|2021-09-30 13:54:40|728562.5|727562.5|728563.3|727563.3|728575.6|727575.6|728541.7|727541.7|35
1633004250000|2021-09-30 12:17:30|728979.5|727979.5|729034.4|728034.4|729037.9|728037.9|728977.8|727977.8|26
1633010090000|2021-09-30 13:54:50|728569.6|727569.6|728565.6|727565.6|728591.1|727591.1|728564.2|727564.2|34
1633004260000|2021-09-30 12:17:40|729034|728034|729027.3|728027.3|729040.6|728040.6|729024.6|728024.6|38
1633010100000|2021-09-30 13:55:00|728569.9|727569.9|728562.8|727562.8|728576.9|727576.9|728551.6|727551.6|38
1633004270000|2021-09-30 12:17:50|729028.2|728028.2|729011.6|728011.6|729030.2|728030.2|729001.7|728001.7|36
1633010110000|2021-09-30 13:55:10|728563.8|727563.8|728604.3|727604.3|728609.8|727609.8|728555.5|727555.5|37
1633004280000|2021-09-30 12:18:00|729010.2|728010.2|729031.6|728031.6|729037.5|728037.5|729000.8|728000.8|36
1633010120000|2021-09-30 13:55:20|728602.9|727602.9|728589.6|727589.6|728602.9|727602.9|728587.5|727587.5|30
1633004290000|2021-09-30 12:18:10|729033.1|728033.1|728971.4|727971.4|729039.7|728039.7|728953.6|727953.6|35
1633010130000|2021-09-30 13:55:30|728592.4|727592.4|728595.9|727595.9|728599.6|727599.6|728592.4|727592.4|34
1633004300000|2021-09-30 12:18:20|728971.1|727971.1|728983.8|727983.8|728986.8|727986.8|728968.7|727968.7|35
1633010140000|2021-09-30 13:55:40|728595.5|727595.5|728692|727692|728700.4|727700.4|728595.5|727595.5|36
1633004310000|2021-09-30 12:18:30|728983.5|727983.5|729003.8|728003.8|729015.5|728015.5|728983.5|727983.5|33
1633010150000|2021-09-30 13:55:50|728687.8|727687.8|728722|727722|728762.3|727762.3|728682.7|727682.7|39
1633004320000|2021-09-30 12:18:40|729008.1|728008.1|729044.6|728044.6|729055|728055|729005.5|728005.5|37
1633010160000|2021-09-30 13:56:00|728721.9|727721.9|728699.9|727699.9|728739.3|727739.3|728672.6|727672.6|39
1633004330000|2021-09-30 12:18:50|729037.1|728037.1|729065.2|728065.2|729084.7|728084.7|729031.9|728031.9|39
1633010170000|2021-09-30 13:56:10|728699.8|727699.8|728753.2|727753.2|728756.8|727756.8|728699.8|727699.8|37
1633004340000|2021-09-30 12:19:00|729057|728057|729076.6|728076.6|729080.9|728080.9|729057|728057|36
1633010180000|2021-09-30 13:56:20|728752.9|727752.9|728753.7|727753.7|728758.2|727758.2|728727.1|727727.1|40
1633004350000|2021-09-30 12:19:10|729071.3|728071.3|729077.8|728077.8|729082.1|728082.1|729065.8|728065.8|27
1633010190000|2021-09-30 13:56:30|728752.5|727752.5|728823|727823|728826.4|727826.4|728752.5|727752.5|32
1633004360000|2021-09-30 12:19:20|729077.6|728077.6|729069.4|728069.4|729081.1|728081.1|729015|728015|36
1633010200000|2021-09-30 13:56:40|728818.8|727818.8|728723.3|727723.3|728822|727822|728708.8|727708.8|40
1633004370000|2021-09-30 12:19:30|729067|728067|729134.8|728134.8|729143.8|728143.8|729067|728067|33
1633010210000|2021-09-30 13:56:50|728723.5|727723.5|728754.5|727754.5|728754.5|727754.5|728713.8|727713.8|38
1633004380000|2021-09-30 12:19:40|729138|728138|729080.4|728080.4|729139|728139|729078.5|728078.5|36
1633010220000|2021-09-30 13:57:00|728755.3|727755.3|728854|727854|728864.1|727864.1|728755.3|727755.3|38
1633004390000|2021-09-30 12:19:50|729081|728081|729146.3|728146.3|729146.3|728146.3|729081|728081|37
1633010230000|2021-09-30 13:57:10|728870.3|727870.3|728875.3|727875.3|728882.5|727882.5|728811.5|727811.5|40
1633004400000|2021-09-30 12:20:00|729149.4|728149.4|729104.5|728104.5|729180.6|728180.6|729100|728100|38
1633010240000|2021-09-30 13:57:20|728905.5|727905.5|729537|727537|729537|728038.5|728905.5|727483|30
1633004410000|2021-09-30 12:20:10|729102|728102|729205.1|728205.1|729206.9|728206.9|729102|728102|41
1633010250000|2021-09-30 13:57:30|729552.8|727552.8|729044.1|728044.1|729553|728078.8|729020.4|727548.2|35
1633004420000|2021-09-30 12:20:20|729205.4|728205.4|729200.9|728200.9|729208.9|728208.9|729192.7|728192.7|32
1633010260000|2021-09-30 13:57:40|729044.4|728044.4|728988.1|727988.1|729044.4|728044.4|728922.7|727922.7|40
1633004430000|2021-09-30 12:20:30|729200.3|728200.3|729197.3|728197.3|729205.6|728205.6|729150.3|728150.3|33
1633004440000|2021-09-30 12:20:40|729197.9|728197.9|729198.2|728198.2|729244.6|728244.6|729175.6|728175.6|39
1633004450000|2021-09-30 12:20:50|729197.3|728197.3|729199.8|728199.8|729200.8|728200.8|729192.4|728192.4|35
1633004460000|2021-09-30 12:21:00|729197.2|728197.2|729147.2|728147.2|729201.9|728201.9|729137.5|728137.5|36
1633010270000|2021-09-30 13:57:50|728983.1|727983.1|728941.6|727941.6|729462.2|727987.8|728940.1|727458.4|39
1633004470000|2021-09-30 12:21:10|729111.7|728111.7|728966|727966|729111.7|728111.7|728962.2|727962.2|38
1633010280000|2021-09-30 13:58:00|728922.7|727922.7|729010.6|728010.6|729476.1|728030.1|728875.9|727393.6|39
1633004480000|2021-09-30 12:21:20|728967.4|727967.4|728967.7|727967.7|728976.8|727976.8|728957.2|727957.2|38
1633010290000|2021-09-30 13:58:10|729016.9|728016.9|729042.6|728042.6|729565.1|728073|729016.9|727537.5|38
1633004490000|2021-09-30 12:21:30|728970.8|727970.8|729000.3|728000.3|729000.3|728000.3|728970.8|727970.8|38
1633010300000|2021-09-30 13:58:20|729062.9|728062.9|729126.7|728126.7|729639.1|728147.9|729062.9|727561.5|36
1633004500000|2021-09-30 12:21:40|728998.6|727998.6|729008.5|728008.5|729025.6|728025.6|728986.9|727986.9|32
1633004510000|2021-09-30 12:21:50|729006.6|728006.6|728996.4|727996.4|729006.7|728006.7|728973.5|727973.5|37
1633010310000|2021-09-30 13:58:30|729126.4|728126.4|729146.6|728146.6|729652.7|728155.2|729126.4|727622|35
1633004520000|2021-09-30 12:22:00|728993.5|727993.5|729071.4|728071.4|729072.2|728072.2|728980.6|727980.6|34
1633010320000|2021-09-30 13:58:40|729147.7|728147.7|729293|728293|729766.7|728307.5|729146.1|727766.7|33
1633004530000|2021-09-30 12:22:10|729075.7|728075.7|729024.3|728024.3|729081.5|728081.5|729006.2|728006.2|39
1633010330000|2021-09-30 13:58:50|729288.3|728288.3|729180.3|728180.3|729750|728288.3|729170.7|727698.9|39
1633004540000|2021-09-30 12:22:20|729011.5|728011.5|729028.9|728028.9|729033.2|728033.2|728967.5|727967.5|35
1633010340000|2021-09-30 13:59:00|729179.4|728179.4|729237.9|728237.9|729274.8|728274.8|729179.4|728179.4|36
1633004550000|2021-09-30 12:22:30|729028.5|728028.5|729002.7|728002.7|729029.7|728029.7|728999.9|727999.9|36
1633010350000|2021-09-30 13:59:10|729238.2|728238.2|729334.3|728334.3|729334.7|728334.7|729238|728238|37
1633004560000|2021-09-30 12:22:40|729008.1|728008.1|728993.9|727993.9|729022|728022|728991|727991|34
1633010360000|2021-09-30 13:59:20|729308.6|728308.6|729450.9|728450.9|729457|728457|729308.6|728308.6|38
1633004570000|2021-09-30 12:22:50|728984.5|727984.5|729007.3|728007.3|729014|728014|728959.9|727959.9|37
1633010370000|2021-09-30 13:59:30|729452.4|728452.4|729416.5|728416.5|729932.2|728457.7|729375.7|727917.1|38
1633004580000|2021-09-30 12:23:00|729010.8|728010.8|729062.4|728062.4|729079|728079|728983.8|727983.8|40
1633010380000|2021-09-30 13:59:40|729417.5|728417.5|729411.2|728411.2|729434.8|728434.8|729406.1|728406.1|33
1633004590000|2021-09-30 12:23:10|729085.7|728085.7|729023.5|728023.5|729103|728103|729023.3|728023.3|40
1633004600000|2021-09-30 12:23:20|729022.1|728022.1|729069.2|728069.2|729075.9|728075.9|729022.1|728022.1|40
1633010390000|2021-09-30 13:59:50|729912.4|727912.4|729880|727880|729951.5|728519|729383.1|727880|38
1633004610000|2021-09-30 12:23:30|729070|728070|729051.7|728051.7|729107.8|728107.8|729039.3|728039.3|40
1633004620000|2021-09-30 12:23:40|729057.2|728057.2|729032.4|728032.4|729062.6|728062.6|728974.3|727974.3|36
1633010400000|2021-09-30 14:00:00|729891.6|727891.6|729962.4|727962.4|729983|728459.5|729402.6|727891.6|38
1633004630000|2021-09-30 12:23:50|729031.1|728031.1|729063.8|728063.8|729090.1|728090.1|729030.9|728030.9|40
1633010410000|2021-09-30 14:00:10|729959|727959|729891.4|727891.4|729966.1|728435.9|729385.2|727876.7|38
1633004640000|2021-09-30 12:24:00|729054|728054|729069.7|728069.7|729077.7|728077.7|729029|728029|35
1633010420000|2021-09-30 14:00:20|729900|727900|729428.6|728428.6|729956.1|728460.8|729390.9|727900|33
1633004650000|2021-09-30 12:24:10|729077.1|728077.1|729262.9|728262.9|729633.8|728282|729071.4|727633.8|38
1633010430000|2021-09-30 14:00:30|729925.7|727925.7|729453.2|728453.2|729932.7|728459.6|729419.8|727915.8|34
1633004660000|2021-09-30 12:24:20|729267|728267|729283.7|728283.7|729298.9|728298.9|729256|728256|40
1633010440000|2021-09-30 14:00:40|729454|728454|729459.2|728459.2|729954.9|728478.3|729431.9|727929.1|31
1633004670000|2021-09-30 12:24:30|729291.6|728291.6|729215.8|728215.8|729741.2|728299.2|729211.5|727737.1|36
1633010450000|2021-09-30 14:00:50|729453.1|728453.1|729537.6|728537.6|729626.8|728626.8|729453.1|728453.1|38
1633004680000|2021-09-30 12:24:40|729219|728219|729264.2|728264.2|729287.5|728287.5|729209.2|728209.2|38
1633010460000|2021-09-30 14:01:00|729557.3|728557.3|729495.8|728495.8|730051.8|728589.4|729486.8|727974.4|40
1633004690000|2021-09-30 12:24:50|729270.4|728270.4|729282.5|728282.5|729306.1|728306.1|729264.6|728264.6|36
1633010470000|2021-09-30 14:01:10|729504.8|728504.8|729519.1|728519.1|729985.9|728529.4|729461.5|727980.6|40
1633010480000|2021-09-30 14:01:20|729513.9|728513.9|729505|728505|729531.3|728531.3|729498.8|728498.8|38
1633004700000|2021-09-30 12:25:00|729282.1|728282.1|729365.5|728365.5|729373.3|728373.3|729268.8|728268.8|35
1633010490000|2021-09-30 14:01:30|729507.9|728507.9|729521.3|728521.3|729998.3|728543.9|729503.7|727998.3|37
1633004710000|2021-09-30 12:25:10|729373|728373|729365.2|728365.2|729436.7|728436.7|729358.6|728358.6|38
1633010500000|2021-09-30 14:01:40|729512.2|728512.2|730021.5|728021.5|730046.2|728538.7|729482.2|727993.1|39
1633004720000|2021-09-30 12:25:20|729357.9|728357.9|729314.1|728314.1|729815.7|728367.6|729302.2|727810.4|37
1633004730000|2021-09-30 12:25:30|729318.5|728318.5|729326.8|728326.8|729334.9|728334.9|729305.7|728305.7|33
1633004740000|2021-09-30 12:25:40|729329.5|728329.5|729322.2|728322.2|729371.7|728371.7|729319.1|728319.1|27
1633010510000|2021-09-30 14:01:50|730020.6|728020.6|729549.6|728549.6|730020.6|728556.3|729505.7|728020.6|35
1633004750000|2021-09-30 12:25:50|729328.6|728328.6|729410.8|728410.8|729415.4|728415.4|729307.7|728307.7|33
1633004760000|2021-09-30 12:26:00|729401.7|728401.7|729416.6|728416.6|729419.4|728419.4|729401.7|728401.7|28
1633010520000|2021-09-30 14:02:00|729548|728548|729557.2|728557.2|729560.6|728560.6|729545.3|728545.3|33
1633004770000|2021-09-30 12:26:10|729418.9|728418.9|729425.9|728425.9|729456.5|728456.5|729356.6|728356.6|33
1633010530000|2021-09-30 14:02:10|729557.4|728557.4|729482.1|728482.1|729557.7|728557.7|729482.1|728482.1|30
1633004780000|2021-09-30 12:26:20|729426.9|728426.9|729443.5|728443.5|729443.5|728443.5|729425.5|728425.5|22
1633010540000|2021-09-30 14:02:20|729481.5|728481.5|729498.3|728498.3|729500|728500|729481.5|728481.5|33
1633004790000|2021-09-30 12:26:30|729447.4|728447.4|729459.7|728459.7|729460.3|728460.3|729434.5|728434.5|28
1633010550000|2021-09-30 14:02:30|729512.3|728512.3|729488|728488|729520.5|728520.5|729474.6|728474.6|38
1633004800000|2021-09-30 12:26:40|729461.9|728461.9|729455.7|728455.7|729465.4|728465.4|729445.5|728445.5|13
1633010560000|2021-09-30 14:02:40|729479|728479|729430|728430|729935.8|728500|729420.9|727935.8|38
1633004810000|2021-09-30 12:26:50|729456.6|728456.6|729453.9|728453.9|729459.2|728459.2|729444.1|728444.1|20
1633010570000|2021-09-30 14:02:50|729429.6|728429.6|729465.3|728465.3|729475.3|728475.3|729414.7|728414.7|37
1633004820000|2021-09-30 12:27:00|729453.3|728453.3|729468.8|728468.8|729472.1|728472.1|729450.1|728450.1|25
1633010580000|2021-09-30 14:03:00|729468.7|728468.7|729502.7|728502.7|729506.3|728506.3|729464.3|728464.3|34
1633004830000|2021-09-30 12:27:10|729456.8|728456.8|729467.4|728467.4|729470.3|728470.3|729453|728453|27
1633010590000|2021-09-30 14:03:10|729502.9|728502.9|729500.8|728500.8|729988|728538.5|729500.5|727988|27
1633004840000|2021-09-30 12:27:20|729465.5|728465.5|729443.5|728443.5|729465.5|728465.5|729437.2|728437.2|23
1633010600000|2021-09-30 14:03:20|729503.5|728503.5|729481.9|728481.9|730009.2|728523.6|729477.9|727973.3|38
1633004850000|2021-09-30 12:27:30|729439.3|728439.3|729409|728409|729451.8|728451.8|729409|728409|23
1633010610000|2021-09-30 14:03:30|729485.6|728485.6|729501.1|728501.1|730059.4|728571.4|729478.6|727979.1|35
1633004860000|2021-09-30 12:27:40|729411.5|728411.5|729412.8|728412.8|729414.8|728414.8|729403.1|728403.1|24
1633010620000|2021-09-30 14:03:40|729487.4|728487.4|729388.4|728388.4|729931.2|728487.4|729388.4|727869.1|33
1633004870000|2021-09-30 12:27:50|729412.9|728412.9|729374.8|728374.8|729418.1|728418.1|729369.2|728369.2|21
1633010630000|2021-09-30 14:03:50|729860.6|727860.6|729295|728295|729860.6|728381.8|729289.8|727860.2|34
1633004880000|2021-09-30 12:28:00|729371.6|728371.6|729356.2|728356.2|729371.6|728371.6|729351|728351|22
1633010640000|2021-09-30 14:04:00|729788.4|727788.4|729297.4|728297.4|729797.5|728316.8|729291.7|727788.4|32
1633004890000|2021-09-30 12:28:10|729356.4|728356.4|729790.1|727790.1|729790.1|728356.4|729293.4|727790.1|31
1633010650000|2021-09-30 14:04:10|729298|728298|729305.8|728305.8|729309.5|728309.5|729289.4|728289.4|27
1633004900000|2021-09-30 12:28:20|729797.1|727797.1|729678.3|727678.3|729797.1|728310.3|729196.3|727662.9|31
1633010660000|2021-09-30 14:04:20|729303.9|728303.9|729328.4|728328.4|729814.8|728331.2|729300.2|727811.1|38
1633004910000|2021-09-30 12:28:30|729679.8|727679.8|729179.2|728179.2|729679.8|728182.1|729163.2|727647.1|31
1633010670000|2021-09-30 14:04:30|729325.8|728325.8|729314.9|728314.9|729832|728369.8|729308.7|727830.9|33
1633004920000|2021-09-30 12:28:40|729178|728178|729220.1|728220.1|729714.9|728227|729166.5|727676.2|30
1633010680000|2021-09-30 14:04:40|729851.2|727851.2|729179.8|728179.8|729851.2|728354.7|729168.7|727687.1|36
1633004930000|2021-09-30 12:28:50|729220|728220|729256.7|728256.7|729759.4|728261.6|729209.9|727759.4|27
1633010690000|2021-09-30 14:04:50|729175.2|728175.2|729370|728370|729864.7|728370|729175.2|727702.1|39
1633004940000|2021-09-30 12:29:00|729250.1|728250.1|729242.1|728242.1|729740.6|728270.7|729232|727740.6|33
1633004950000|2021-09-30 12:29:10|729732.4|727732.4|729211.4|728211.4|729738.3|728243.7|729205.7|727707.8|32
1633010700000|2021-09-30 14:05:00|729365.9|728365.9|729365.5|728365.5|729838.1|728365.9|729327.8|727838.1|25
1633004960000|2021-09-30 12:29:20|729228.2|728228.2|729221.9|728221.9|729722.1|728235.4|729221.3|727714.2|27
1633010710000|2021-09-30 14:05:10|729363|728363|729249|728249|729839.2|728363|729244.6|727742.5|31
1633004970000|2021-09-30 12:29:30|729226.3|728226.3|729234.4|728234.4|729258.6|728258.6|729226.3|728226.3|27
1633004980000|2021-09-30 12:29:40|729234.1|728234.1|729178|728178|729696.8|728234.1|729177.8|727696.8|27
1633004990000|2021-09-30 12:29:50|729694.7|727694.7|729683.5|727683.5|729700.8|727700.8|729659.2|727659.2|30
1633005000000|2021-09-30 12:30:00|729674.2|727674.2|729703.4|727703.4|729739.2|727739.2|729674.2|727674.2|39
1633005010000|2021-09-30 12:30:10|729733|727733|729214.2|728214.2|729744.6|728226.4|729202|727698.7|39
1633005020000|2021-09-30 12:30:20|729209.5|728209.5|729195.4|728195.4|729701.6|728224.1|729160.1|727679.6|38
1633010720000|2021-09-30 14:05:20|729276|728276|729346.1|728346.1|729831.5|728369.3|729276|727826|34
1633005030000|2021-09-30 12:30:30|729195.5|728195.5|729132.7|728132.7|729678.8|728195.5|729127.8|727638|36
1633010730000|2021-09-30 14:05:30|729348.4|728348.4|729390.1|728390.1|729885.7|728411.5|729343.2|727876.4|29
1633005040000|2021-09-30 12:30:40|729138.7|728138.7|729001.9|728001.9|729643.8|728158.9|728993.7|727619.5|36
1633010740000|2021-09-30 14:05:40|729390.6|728390.6|729461.5|728461.5|729973|728491|729390.6|727970.6|32
1633005050000|2021-09-30 12:30:50|728991.5|727991.5|729050.8|728050.8|729595.2|728050.8|728920.7|727403.8|38
1633010750000|2021-09-30 14:05:50|729459.2|728459.2|729424.8|728424.8|729914.6|728473.4|729395.1|727897|33
1633005060000|2021-09-30 12:31:00|729039.3|728039.3|729145.6|728145.6|729591.9|728157.8|729039.3|727591.9|40
1633010760000|2021-09-30 14:06:00|729422.3|728422.3|729393|728393|729912.6|728428.1|729351.6|727878.5|38
1633005070000|2021-09-30 12:31:10|729128|728128|729188.9|728188.9|729270.5|728270.5|729127.8|728127.8|39
1633010770000|2021-09-30 14:06:10|729390.5|728390.5|729492.5|728492.5|729492.5|728492.5|729390.5|728390.5|31
1633005080000|2021-09-30 12:31:20|729241.6|728241.6|729241.5|728241.5|729758|728254.7|729210.9|727709.1|32
1633010780000|2021-09-30 14:06:20|729488.6|728488.6|729461.3|728461.3|729488.6|728488.6|729436.5|728436.5|34
1633005090000|2021-09-30 12:31:30|729238.8|728238.8|729251.9|728251.9|729255.7|728255.7|729238.8|728238.8|29
1633010790000|2021-09-30 14:06:30|729462.1|728462.1|729500.5|728500.5|729508.7|728508.7|729461.5|728461.5|34
1633005100000|2021-09-30 12:31:40|729249.5|728249.5|729343.3|728343.3|729836.8|728353.7|729244.5|727777.5|35
1633005110000|2021-09-30 12:31:50|729346.3|728346.3|729390.3|728390.3|729390.3|728390.3|729318.2|728318.2|39
1633005120000|2021-09-30 12:32:00|729381.2|728381.2|729299.6|728299.6|729401.8|728401.8|729299.6|728299.6|36
1633005130000|2021-09-30 12:32:10|729305.1|728305.1|729465.1|728465.1|729473.2|728473.2|729305.1|728305.1|34
1633010800000|2021-09-30 14:06:40|729482.4|728482.4|729523.2|728523.2|729527.5|728527.5|729482.4|728482.4|39
1633005140000|2021-09-30 12:32:20|729462.3|728462.3|729412.1|728412.1|729483.3|728483.3|729409.2|728409.2|29
1633005150000|2021-09-30 12:32:30|729418.7|728418.7|729272.3|728272.3|729420.3|728420.3|729272.3|728272.3|29
1633010810000|2021-09-30 14:06:50|729521.7|728521.7|729541.9|728541.9|729564.4|728564.4|729521.7|728521.7|36
1633005160000|2021-09-30 12:32:40|729781|727781|729325|728325|729786|728338.4|729212.8|727781|35
1633010820000|2021-09-30 14:07:00|729568.2|728568.2|729562.6|728562.6|730079.8|728588.2|729553.5|728079.8|38
1633005170000|2021-09-30 12:32:50|729323.6|728323.6|729345.1|728345.1|729373.1|728373.1|729320|728320|25
1633010830000|2021-09-30 14:07:10|729562.7|728562.7|729577.1|728577.1|730070.3|728580.3|729543|728064.6|40
1633005180000|2021-09-30 12:33:00|729343.6|728343.6|729432.8|728432.8|729467.6|728467.6|729343.5|728343.5|38
1633005190000|2021-09-30 12:33:10|729426.2|728426.2|729223.9|728223.9|729429.5|728429.5|729223.9|728223.9|39
1633010840000|2021-09-30 14:07:20|729573|728573|729582.1|728582.1|729598.1|728598.1|729570.9|728570.9|36
1633005200000|2021-09-30 12:33:20|729154|728154|729288.9|728288.9|729683.6|728306.7|729154|727683.6|39
1633005210000|2021-09-30 12:33:30|729277|728277|729331.2|728331.2|729356|728356|729277|728277|39
1633005220000|2021-09-30 12:33:40|729324.4|728324.4|729262.8|728262.8|729339|728339|729203.2|728203.2|40
1633005230000|2021-09-30 12:33:50|729270.2|728270.2|729299.6|728299.6|729383|728383|729270.2|728270.2|38
1633010850000|2021-09-30 14:07:30|729581.1|728581.1|729593.2|728593.2|729619.7|728619.7|729581.1|728581.1|30
1633005240000|2021-09-30 12:34:00|729284.5|728284.5|729357.5|728357.5|729357.5|728357.5|729273.6|728273.6|39
1633010860000|2021-09-30 14:07:40|729597.2|728597.2|729610|728610|729681.9|728681.9|729581|728581|34
1633005250000|2021-09-30 12:34:10|729352.7|728352.7|730043.8|728043.8|730043.8|728521.5|729322.2|727976.8|38
1633010870000|2021-09-30 14:07:50|729626.5|728626.5|729651.5|728651.5|730153|728673.3|729596.7|728129.4|40
1633005260000|2021-09-30 12:34:20|729548.6|728548.6|730284.5|728284.5|730284.9|728681.4|729505.9|728046.1|39
1633010880000|2021-09-30 14:08:00|729651.4|728651.4|729682.8|728682.8|730139.8|728685.5|729597.4|728139.8|39
1633005270000|2021-09-30 12:34:30|730282.3|728282.3|730262|728262|730291.9|728761.4|729746.6|728216.3|40
1633010890000|2021-09-30 14:08:10|729680.2|728680.2|729636.6|728636.6|729680.2|728680.2|729613.6|728613.6|39
1633005280000|2021-09-30 12:34:40|730272.2|728272.2|729612.3|728612.3|730332|728767.9|729579.4|728261.4|39
1633010900000|2021-09-30 14:08:20|729634.5|728634.5|729506.9|728506.9|730012|728642.4|729503|728002.6|39
1633005290000|2021-09-30 12:34:50|729611.3|728611.3|730156.5|728156.5|730225.3|728720.8|729605.4|728150.8|40
1633010910000|2021-09-30 14:08:30|729507.8|728507.8|729569.7|728569.7|730076.5|728592.3|729464.3|727961.4|38
1633005300000|2021-09-30 12:35:00|730157.4|728157.4|729830.2|728830.2|730336.8|728830.2|729724.4|728157.4|40
1633010920000|2021-09-30 14:08:40|729610.4|728610.4|729424.8|728424.8|730103.1|728624.6|729419.3|727930.5|40
1633005310000|2021-09-30 12:35:10|730340.5|728340.5|729852.3|728852.3|730349.4|728862.8|729820.5|728340.5|39
1633010930000|2021-09-30 14:08:50|729430.2|728430.2|729444.5|728444.5|729973.5|728485.5|729424.4|727927.6|34
1633005320000|2021-09-30 12:35:20|729868.1|728868.1|729853.5|728853.5|730360.9|728901|729790.5|728335.3|40
1633010940000|2021-09-30 14:09:00|729441|728441|729442.2|728442.2|729939.3|728459.3|729386.7|727916|40
1633005330000|2021-09-30 12:35:30|729848.8|728848.8|729666.4|728666.4|729848.8|728848.8|729666.4|728666.4|39
1633010950000|2021-09-30 14:09:10|729436.5|728436.5|729457.2|728457.2|729462.5|728462.5|729436.5|728436.5|38
1633005340000|2021-09-30 12:35:40|729658.7|728658.7|729629.4|728629.4|730119.6|728676.7|729563.3|728119.6|40
1633005350000|2021-09-30 12:35:50|729634.2|728634.2|730035.1|728035.1|730038.1|728634.2|729469.4|727983.6|39
1633005360000|2021-09-30 12:36:00|730032|728032|729527|728527|730075|728600.2|729526.8|728032|38
1633005370000|2021-09-30 12:36:10|729523.9|728523.9|729363.3|728363.3|730004.1|728534.8|729353.6|727875.4|36
1633005380000|2021-09-30 12:36:20|729366.1|728366.1|729393.7|728393.7|729423.1|728423.1|729356|728356|32
1633005390000|2021-09-30 12:36:30|729381.8|728381.8|729409.4|728409.4|729418.5|728418.5|729375.9|728375.9|40
1633010960000|2021-09-30 14:09:20|729461.6|728461.6|729444.2|728444.2|729486.1|728486.1|729441.2|728441.2|38
1633005400000|2021-09-30 12:36:40|729409.2|728409.2|729399.5|728399.5|729420.7|728420.7|729381.9|728381.9|39
1633010970000|2021-09-30 14:09:30|729438.2|728438.2|729364.5|728364.5|729910.2|728438.2|729364.5|727872.2|38
1633005410000|2021-09-30 12:36:50|729427.9|728427.9|729405.5|728405.5|729427.9|728427.9|729388.2|728388.2|40
1633010980000|2021-09-30 14:09:40|729363|728363|729368.8|728368.8|729871.2|728393.4|729363|727868.6|32
1633005420000|2021-09-30 12:37:00|729400.7|728400.7|729390.8|728390.8|729415.3|728415.3|729370.5|728370.5|40
1633010990000|2021-09-30 14:09:50|729366.4|728366.4|729738.1|727738.1|729848.6|728381.7|729239.1|727734|36
1633005430000|2021-09-30 12:37:10|729384.2|728384.2|729355.5|728355.5|729390.3|728390.3|729318.5|728318.5|40
1633011000000|2021-09-30 14:10:00|729218.2|728218.2|729209.6|728209.6|729736.9|728233.3|729184|727696.9|39
1633005440000|2021-09-30 12:37:20|729358.5|728358.5|729403.6|728403.6|729403.6|728403.6|729352.5|728352.5|38
1633011010000|2021-09-30 14:10:10|729217.2|728217.2|729782.9|727782.9|729808.8|728320.9|729217.2|727723.1|40
1633005450000|2021-09-30 12:37:30|729405.2|728405.2|729401.3|728401.3|729413.2|728413.2|729331.5|728331.5|39
1633005460000|2021-09-30 12:37:40|729401.8|728401.8|729491.3|728491.3|729513.5|728513.5|729387.7|728387.7|40
1633011020000|2021-09-30 14:10:20|729289.7|728289.7|729252.9|728252.9|729789.8|728289.7|729230.1|727721.5|40
1633005470000|2021-09-30 12:37:50|729480.2|728480.2|729405.8|728405.8|729484.2|728484.2|729339.1|728339.1|39
1633011030000|2021-09-30 14:10:30|729258.6|728258.6|729158.5|728158.5|729742.9|728258.6|729112.2|727619.4|40
1633005480000|2021-09-30 12:38:00|729402|728402|729360.8|728360.8|729420.1|728420.1|729360.8|728360.8|38
1633011040000|2021-09-30 14:10:40|729131.4|728131.4|729539.4|727539.4|729604|728131.4|729071.9|727539.4|38
1633005490000|2021-09-30 12:38:10|729362|728362|729398.6|728398.6|729400|728400|729347.1|728347.1|33
1633011050000|2021-09-30 14:10:50|729539.2|727539.2|728992|727992|729567.5|728017.7|728983.3|727472.3|39
1633005500000|2021-09-30 12:38:20|729402.8|728402.8|729366.4|728366.4|729409.6|728409.6|729351.1|728351.1|34
1633011060000|2021-09-30 14:11:00|729412.9|727412.9|729594|727594|729600.3|727938.3|728925.1|727405|36
1633005510000|2021-09-30 12:38:30|729368.8|728368.8|729309.5|728309.5|729368.8|728368.8|729287.2|728287.2|33
1633011070000|2021-09-30 14:11:10|729589.4|727589.4|729536.6|727536.6|729635.3|728112.4|729112.4|727536.5|34
1633005520000|2021-09-30 12:38:40|729318.8|728318.8|729341.8|728341.8|729366.4|728366.4|729306.8|728306.8|38
1633011080000|2021-09-30 14:11:20|729547.2|727547.2|728970.8|727970.8|729551.7|728008.2|728963|727467.7|37
1633005530000|2021-09-30 12:38:50|729300.5|728300.5|729265.8|728265.8|729301.4|728301.4|729256.6|728256.6|32
1633011090000|2021-09-30 14:11:30|728969.7|727969.7|729440.8|727440.8|729482.7|728004.4|728956.7|727440.8|39
1633005540000|2021-09-30 12:39:00|729266.4|728266.4|729437.7|728437.7|729941.8|728459.6|729264.5|727865.7|39
1633011100000|2021-09-30 14:11:40|729442.1|727442.1|729430.6|727430.6|729446.6|727950.2|728950.2|727415.5|38
1633005550000|2021-09-30 12:39:10|729441.7|728441.7|729473.3|728473.3|729480.4|728480.4|729426.8|728426.8|35
1633011110000|2021-09-30 14:11:50|729429.7|727429.7|728982.7|727982.7|729512.5|728006.6|728953.3|727429.7|34
1633005560000|2021-09-30 12:39:20|729479.1|728479.1|729394.2|728394.2|729479.1|728479.1|729368.7|728368.7|37
1633011120000|2021-09-30 14:12:00|728992.5|727992.5|729015.3|728015.3|729505.4|728015.3|728960.6|727464.8|40
1633005570000|2021-09-30 12:39:30|729395.3|728395.3|729295.4|728295.4|729831|728401.5|729295.4|727829.1|40
1633011130000|2021-09-30 14:12:10|729010.5|728010.5|728972|727972|729522.7|728034|728963.4|727474.2|37
1633005580000|2021-09-30 12:39:40|729292|728292|729267|728267|729314|728314|729264|728264|38
1633011140000|2021-09-30 14:12:20|728971.5|727971.5|729446.6|727446.6|729472.4|727971.5|728951.1|727441.2|37
1633005590000|2021-09-30 12:39:50|729266.2|728266.2|729241.2|728241.2|729266.6|728266.6|729164.8|728164.8|39
1633011150000|2021-09-30 14:12:30|729444.1|727444.1|729357.9|727357.9|729444.1|727923.9|728796.9|727300.9|39
1633005600000|2021-09-30 12:40:00|729234.4|728234.4|729290.8|728290.8|729291.4|728291.4|729234.4|728234.4|39
1633011160000|2021-09-30 14:12:40|728850.2|727850.2|728978.3|727978.3|729472.5|727978.3|728850.2|727327.9|38
1633005610000|2021-09-30 12:40:10|729291.6|728291.6|729249.8|728249.8|729297.7|728297.7|729249.8|728249.8|36
1633005620000|2021-09-30 12:40:20|729249|728249|729191.5|728191.5|729249|728249|729164.1|728164.1|39
1633011170000|2021-09-30 14:12:50|728978.8|727978.8|728975.2|727975.2|729460.3|727986.8|728962|727452.9|35
1633005630000|2021-09-30 12:40:30|729190.6|728190.6|729189.9|728189.9|729229.5|728229.5|729181.1|728181.1|39
1633011180000|2021-09-30 14:13:00|728976.6|727976.6|728939.7|727939.7|729447.1|727980.4|728927.3|727437.7|34
1633005640000|2021-09-30 12:40:40|729186.4|728186.4|729189.8|728189.8|729199.8|728199.8|729151.9|728151.9|39
1633011190000|2021-09-30 14:13:10|728947.9|727947.9|728952|727952|728959.7|727959.7|728939.1|727939.1|34
1633005650000|2021-09-30 12:40:50|729189.6|728189.6|729198.2|728198.2|729217.8|728217.8|729170.9|728170.9|40
1633011200000|2021-09-30 14:13:20|728952.6|727952.6|728979.3|727979.3|729482.7|727997.8|728952.6|727476.1|32
1633005660000|2021-09-30 12:41:00|729202.6|728202.6|729186.1|728186.1|729246.8|728246.8|729179.8|728179.8|39
1633011210000|2021-09-30 14:13:30|728978.5|727978.5|728982.5|727982.5|729024.6|728024.6|728972|727972|34
1633005670000|2021-09-30 12:41:10|729186.6|728186.6|729135.1|728135.1|729195.7|728195.7|729135.1|728135.1|40
1633011220000|2021-09-30 14:13:40|728982.6|727982.6|728954.7|727954.7|729032.2|728032.2|728946.4|727946.4|34
1633005680000|2021-09-30 12:41:20|729128.8|728128.8|729164.8|728164.8|729180.3|728180.3|729091|728091|38
1633011230000|2021-09-30 14:13:50|728955.3|727955.3|728980.2|727980.2|728981.2|727981.2|728925.1|727925.1|39
1633005690000|2021-09-30 12:41:30|729175.7|728175.7|729178.7|728178.7|729220.5|728220.5|729168.5|728168.5|39
1633011240000|2021-09-30 14:14:00|728979.4|727979.4|728898.1|727898.1|728991.2|727991.2|728892.8|727892.8|39
1633005700000|2021-09-30 12:41:40|729180.4|728180.4|729180.2|728180.2|729194.9|728194.9|729161.6|728161.6|37
1633011250000|2021-09-30 14:14:10|728898.5|727898.5|728855.6|727855.6|728915.5|727915.5|728854|727854|37
1633005710000|2021-09-30 12:41:50|729173|728173|729178.2|728178.2|729197.5|728197.5|729115.1|728115.1|38
1633011260000|2021-09-30 14:14:20|728856.8|727856.8|728954.7|727954.7|729425|727960.9|728851.8|727425|36
1633005720000|2021-09-30 12:42:00|729170.9|728170.9|729204.4|728204.4|729209.7|728209.7|729170.9|728170.9|36
1633011270000|2021-09-30 14:14:30|728955.6|727955.6|728904.2|727904.2|729433.8|727955.6|728902.9|727433.1|39
1633005730000|2021-09-30 12:42:10|729196.8|728196.8|729205.6|728205.6|729208.3|728208.3|729196.8|728196.8|35
1633011280000|2021-09-30 14:14:40|728906.7|727906.7|728932|727932|729398.8|727947|728890.8|727398.8|35
1633005740000|2021-09-30 12:42:20|729212.5|728212.5|729306.6|728306.6|729321.6|728321.6|729212.5|728212.5|38
1633005750000|2021-09-30 12:42:30|729304.9|728304.9|729310.8|728310.8|729318.6|728318.6|729246.3|728246.3|37
1633011290000|2021-09-30 14:14:50|728935.4|727935.4|728945.9|727945.9|728986|727986|728935.4|727935.4|37
1633005760000|2021-09-30 12:42:40|729307.9|728307.9|729301.4|728301.4|729319.1|728319.1|729300.5|728300.5|32
1633005770000|2021-09-30 12:42:50|729298.8|728298.8|729302|728302|729315.8|728315.8|729278.4|728278.4|32
1633005780000|2021-09-30 12:43:00|729300.2|728300.2|729390.9|728390.9|729392.8|728392.8|729300.2|728300.2|34
1633005790000|2021-09-30 12:43:10|729393.8|728393.8|729329|728329|729393.8|728393.8|729322|728322|34
1633005800000|2021-09-30 12:43:20|729329.1|728329.1|729330.3|728330.3|729348.1|728348.1|729272.5|728272.5|31
1633005810000|2021-09-30 12:43:30|729330.9|728330.9|729314.1|728314.1|729338.6|728338.6|729305.6|728305.6|29
1633011300000|2021-09-30 14:15:00|728949.8|727949.8|728975.7|727975.7|728979.3|727979.3|728909.6|727909.6|39
1633005820000|2021-09-30 12:43:40|729323.7|728323.7|729328.5|728328.5|729352|728352|729314.3|728314.3|35
1633011310000|2021-09-30 14:15:10|728975.3|727975.3|728946.8|727946.8|729457.8|727983.1|728925.2|727457.8|36
1633005830000|2021-09-30 12:43:50|729327.5|728327.5|729328.1|728328.1|729341.4|728341.4|729327.4|728327.4|28
1633011320000|2021-09-30 14:15:20|728941.3|727941.3|728974.2|727974.2|728978.3|727978.3|728922.7|727922.7|38
1633005840000|2021-09-30 12:44:00|729327.4|728327.4|729327.1|728327.1|729335.1|728335.1|729319.4|728319.4|35
1633011330000|2021-09-30 14:15:30|728979.5|727979.5|728991.7|727991.7|729013.8|728013.8|728979.2|727979.2|35
1633005850000|2021-09-30 12:44:10|729327.3|728327.3|729303.9|728303.9|729347.8|728347.8|729302.7|728302.7|38
1633011340000|2021-09-30 14:15:40|728993|727993|728984.7|727984.7|729006.5|728006.5|728972.2|727972.2|33
1633005860000|2021-09-30 12:44:20|729319.5|728319.5|729264.7|728264.7|729323.8|728323.8|729256.7|728256.7|35
1633011350000|2021-09-30 14:15:50|728995.6|727995.6|729096.7|728096.7|729116.8|728116.8|728986.2|727986.2|29
1633005870000|2021-09-30 12:44:30|729265.9|728265.9|729247.3|728247.3|729265.9|728265.9|729236.7|728236.7|38
1633011360000|2021-09-30 14:16:00|729098.4|728098.4|728962.8|727962.8|729098.4|728098.4|728962.8|727962.8|38
1633011370000|2021-09-30 14:16:10|728948.9|727948.9|729431.2|727431.2|729431.2|728049.7|728944.6|727431.2|37
1633005880000|2021-09-30 12:44:40|729249.7|728249.7|729222.4|728222.4|729252.9|728252.9|729222.4|728222.4|39
1633011380000|2021-09-30 14:16:20|728936.5|727936.5|728987.8|727987.8|729034.4|728034.4|728932.2|727932.2|39
1633011390000|2021-09-30 14:16:30|728987.4|727987.4|728953.7|727953.7|729456.5|727987.4|728946.1|727453.4|37
1633005890000|2021-09-30 12:44:50|729220.9|728220.9|729327.8|728327.8|729328.4|728328.4|729220.9|728220.9|40
1633011400000|2021-09-30 14:16:40|728952.2|727952.2|728934.1|727934.1|728991.6|727991.6|728932.5|727932.5|37
1633005900000|2021-09-30 12:45:00|729332.6|728332.6|729427.5|728427.5|729443.5|728443.5|729332.6|728332.6|37
1633011410000|2021-09-30 14:16:50|728927.5|727927.5|728771.7|727771.7|728933.3|727933.3|728766.9|727766.9|39
1633005910000|2021-09-30 12:45:10|729420.4|728420.4|729441.3|728441.3|729446.5|728446.5|729411.7|728411.7|38
1633011420000|2021-09-30 14:17:00|728750|727750|728826.2|727826.2|729278.4|727847|728739.6|727263|40
1633005920000|2021-09-30 12:45:20|729438|728438|729370.6|728370.6|729451|728451|729366.8|728366.8|38
1633011430000|2021-09-30 14:17:10|728807.7|727807.7|728763.8|727763.8|729311.2|727853.3|728725.5|727260.4|40
1633005930000|2021-09-30 12:45:30|729364.9|728364.9|729366.1|728366.1|729398.8|728398.8|729349.8|728349.8|38
1633011440000|2021-09-30 14:17:20|728780.1|727780.1|728713.3|727713.3|728780.1|727780.1|728713.3|727713.3|38
1633005940000|2021-09-30 12:45:40|729365.4|728365.4|729328.9|728328.9|729365.4|728365.4|729326.8|728326.8|35
1633005950000|2021-09-30 12:45:50|729325.1|728325.1|729363.5|728363.5|729363.5|728363.5|729323.4|728323.4|34
1633011450000|2021-09-30 14:17:30|728682|727682|729194.7|727194.7|729198.5|727708.7|728602.5|727082.6|39
1633005960000|2021-09-30 12:46:00|729361.2|728361.2|729357.9|728357.9|729368.4|728368.4|729302.6|728302.6|37
1633005970000|2021-09-30 12:46:10|729352.3|728352.3|729322.4|728322.4|729357.2|728357.2|729318.5|728318.5|33
1633011460000|2021-09-30 14:17:40|729194.5|727194.5|728669.7|727669.7|729241.8|727726.1|728664.2|727194.5|37
1633005980000|2021-09-30 12:46:20|729314.7|728314.7|729313.8|728313.8|729328.9|728328.9|729299.7|728299.7|36
1633011470000|2021-09-30 14:17:50|728671.6|727671.6|728598|727598|728671.6|727671.6|728585.1|727585.1|28
1633005990000|2021-09-30 12:46:30|729321.1|728321.1|729361.2|728361.2|729365.4|728365.4|729309.5|728309.5|37
1633006000000|2021-09-30 12:46:40|729356.4|728356.4|729369.9|728369.9|729378.4|728378.4|729355.5|728355.5|37
1633006010000|2021-09-30 12:46:50|729370|728370|729373.6|728373.6|729377.3|728377.3|729361.2|728361.2|27
1633011480000|2021-09-30 14:18:00|728600.3|727600.3|728492.5|727492.5|728604.9|727604.9|728484.5|727484.5|38
1633006020000|2021-09-30 12:47:00|729372.7|728372.7|729375.6|728375.6|729433.1|728433.1|729371.1|728371.1|35
1633011490000|2021-09-30 14:18:10|728491.8|727491.8|728953.4|726953.4|729004.5|727577.2|728458.7|726949.2|38
1633006030000|2021-09-30 12:47:10|729376.1|728376.1|729357.4|728357.4|729384.7|728384.7|729315.9|728315.9|30
1633011500000|2021-09-30 14:18:20|728951.1|726951.1|728909.1|726909.1|728951.1|727467.4|728404.7|726840.4|40
1633006040000|2021-09-30 12:47:20|729358.6|728358.6|729367.6|728367.6|729384.2|728384.2|729332.8|728332.8|36
1633011510000|2021-09-30 14:18:30|728917.8|726917.8|729010.3|727010.3|729010.3|727436.8|728386.5|726916.3|39
1633006050000|2021-09-30 12:47:30|729366.5|728366.5|729364.6|728364.6|729379|728379|729359.1|728359.1|26
1633006060000|2021-09-30 12:47:40|729292.7|728292.7|729366.4|728366.4|729372.1|728372.1|729292.7|728292.7|35
1633011520000|2021-09-30 14:18:40|729006.5|727006.5|729063.6|727063.6|729063.6|727548.1|728511.2|726990.4|36
1633006070000|2021-09-30 12:47:50|729366|728366|729237.7|728237.7|729369.2|728369.2|729224.9|728224.9|36
1633011530000|2021-09-30 14:18:50|729048.3|727048.3|729082.8|727082.8|729098|727582.9|728582.9|727031.8|35
1633006080000|2021-09-30 12:48:00|729244.3|728244.3|729157.8|728157.8|729249.5|728249.5|729136.5|728136.5|40
1633011540000|2021-09-30 14:19:00|729078.2|727078.2|729165.2|727165.2|729194.9|727702.1|728677.2|727078.2|39
1633006090000|2021-09-30 12:48:10|729149.5|728149.5|729195.1|728195.1|729195.1|728195.1|729145.4|728145.4|35
1633011550000|2021-09-30 14:19:10|729164.6|727164.6|729114.7|727114.7|729186.5|727638.5|728605.5|727109|38
1633006100000|2021-09-30 12:48:20|729195.4|728195.4|729175.7|728175.7|729200|728200|729144.3|728144.3|39
1633006110000|2021-09-30 12:48:30|729177.2|728177.2|729170.7|728170.7|729228.4|728228.4|729134.4|728134.4|35
1633006120000|2021-09-30 12:48:40|729171.2|728171.2|729197.3|728197.3|729197.7|728197.7|729148.3|728148.3|31
1633006130000|2021-09-30 12:48:50|729198.8|728198.8|729173.2|728173.2|729198.8|728198.8|729166.1|728166.1|34
1633006140000|2021-09-30 12:49:00|729174.7|728174.7|729173.6|728173.6|729193.8|728193.8|729173.1|728173.1|34
1633006150000|2021-09-30 12:49:10|729175.4|728175.4|729170.6|728170.6|729179.2|728179.2|729152.4|728152.4|34
1633006160000|2021-09-30 12:49:20|729174.4|728174.4|729210.6|728210.6|729212.4|728212.4|729168|728168|37
1633006170000|2021-09-30 12:49:30|729210.8|728210.8|729173.7|728173.7|729215.9|728215.9|729161.9|728161.9|35
1633006180000|2021-09-30 12:49:40|729173.8|728173.8|729148.2|728148.2|729178.5|728178.5|729142.4|728142.4|35
1633011560000|2021-09-30 14:19:20|729109.9|727109.9|729184.3|727184.3|729203.6|727614.1|728592.5|727099.6|40
1633006190000|2021-09-30 12:49:50|729149.6|728149.6|729156.2|728156.2|729160.5|728160.5|729149.6|728149.6|28
1633006200000|2021-09-30 12:50:00|729150.7|728150.7|729154.6|728154.6|729159.6|728159.6|729146|728146|29
1633011570000|2021-09-30 14:19:30|729184|727184|729236.6|727236.6|729244.3|727244.3|729181.8|727181.8|40
1633006210000|2021-09-30 12:50:10|729158.2|728158.2|729193.5|728193.5|729200.7|728200.7|729146.6|728146.6|37
1633006220000|2021-09-30 12:50:20|729194|728194|729187.6|728187.6|729197.7|728197.7|729179.1|728179.1|38
1633006230000|2021-09-30 12:50:30|729201.7|728201.7|729196.1|728196.1|729217.2|728217.2|729190.7|728190.7|34
1633011580000|2021-09-30 14:19:40|729239.5|727239.5|729257.9|727257.9|729272.6|727272.6|729218|727218|36
1633006240000|2021-09-30 12:50:40|729197.5|728197.5|729155.1|728155.1|729197.5|728197.5|729154.9|728154.9|28
1633006250000|2021-09-30 12:50:50|729152.6|728152.6|729131.3|728131.3|729166.3|728166.3|729119.9|728119.9|28
1633011590000|2021-09-30 14:19:50|729261.4|727261.4|728827.1|727827.1|729334.7|727830.7|728784.5|727259.1|38
1633006260000|2021-09-30 12:51:00|729115|728115|729134.2|728134.2|729169.9|728169.9|729115|728115|32
1633006270000|2021-09-30 12:51:10|729133.9|728133.9|729181|728181|729181|728181|729042.5|728042.5|30
1633011600000|2021-09-30 14:20:00|728831.5|727831.5|728865.2|727865.2|729363.7|727868.5|728829.1|727332.5|34
1633006280000|2021-09-30 12:51:20|729186.8|728186.8|729232.5|728232.5|729241.2|728241.2|729165.6|728165.6|33
1633011610000|2021-09-30 14:20:10|728863.1|727863.1|729285.5|727285.5|729349.4|727867.4|728849.3|727272|34
1633006290000|2021-09-30 12:51:30|729234.2|728234.2|729272.1|728272.1|729280.5|728280.5|729234.2|728234.2|35
1633011620000|2021-09-30 14:20:20|729292.7|727292.7|728755.9|727755.9|729292.7|727767.4|728755.9|727254|33
1633006300000|2021-09-30 12:51:40|729273.5|728273.5|729293.7|728293.7|729309.4|728309.4|729263.7|728263.7|37
1633011630000|2021-09-30 14:20:30|728756.9|727756.9|729342.7|727342.7|729342.7|727756.9|728756.9|727257.1|34
1633006310000|2021-09-30 12:51:50|729292.2|728292.2|729234.2|728234.2|729293.2|728293.2|729227.1|728227.1|38
1633006320000|2021-09-30 12:52:00|729235|728235|729228|728228|729241.8|728241.8|729200.8|728200.8|39
1633011640000|2021-09-30 14:20:40|729351.6|727351.6|729327.3|727327.3|729356.1|727356.1|729327.3|727327.3|36
1633006330000|2021-09-30 12:52:10|729227.4|728227.4|729211.3|728211.3|729241.3|728241.3|729209.6|728209.6|37
1633011650000|2021-09-30 14:20:50|729335.9|727335.9|729360.9|727360.9|729368.6|727860|728859.8|727328.6|33
1633006340000|2021-09-30 12:52:20|729209.8|728209.8|729186.6|728186.6|729210.8|728210.8|729164.5|728164.5|34
1633011660000|2021-09-30 14:21:00|729392.3|727392.3|728962.9|727962.9|729465.4|727962.9|728873.9|727376.9|36
1633006350000|2021-09-30 12:52:30|729189.8|728189.8|729233|728233|729249.6|728249.6|729183.8|728183.8|35
1633006360000|2021-09-30 12:52:40|729234.9|728234.9|729296.5|728296.5|729308.5|728308.5|729234.5|728234.5|33
1633006370000|2021-09-30 12:52:50|729296.3|728296.3|729286.8|728286.8|729298|728298|729273.8|728273.8|31
1633006380000|2021-09-30 12:53:00|729280.7|728280.7|729295|728295|729298.7|728298.7|729263.9|728263.9|33
1633006390000|2021-09-30 12:53:10|729298.1|728298.1|729287.6|728287.6|729299|728299|729276.1|728276.1|25
1633006400000|2021-09-30 12:53:20|729285.3|728285.3|729295.8|728295.8|729312.2|728312.2|729277.1|728277.1|27
1633006410000|2021-09-30 12:53:30|729300.7|728300.7|729287|728287|729310.8|728310.8|729287|728287|27
1633011670000|2021-09-30 14:21:10|728959.4|727959.4|729438|727438|729465.1|727961.5|728887.5|727358.5|39
1633006420000|2021-09-30 12:53:40|729286.6|728286.6|729292.4|728292.4|729301.9|728301.9|729286.6|728286.6|11
1633006430000|2021-09-30 12:53:50|729294.8|728294.8|729333.8|728333.8|729393.5|728393.5|729294.8|728294.8|38
1633011680000|2021-09-30 14:21:20|729438.4|727438.4|728973.5|727973.5|729481.8|727977.7|728946.8|727438.4|34
1633006440000|2021-09-30 12:54:00|729333.2|728333.2|729319.6|728319.6|729348.3|728348.3|729318.2|728318.2|36
1633011690000|2021-09-30 14:21:30|728998.4|727998.4|728933.7|727933.7|729417.2|727998.4|728920.1|727417.2|36
1633006450000|2021-09-30 12:54:10|729318|728318|729331.7|728331.7|729335.1|728335.1|729317.6|728317.6|30
1633011700000|2021-09-30 14:21:40|728934|727934|728995.7|727995.7|729444.9|727995.7|728894.5|727388|34
1633006460000|2021-09-30 12:54:20|729331.6|728331.6|729315.4|728315.4|729346.3|728346.3|729315.4|728315.4|32
1633011710000|2021-09-30 14:21:50|728979.3|727979.3|729029.7|728029.7|729031.1|728031.1|728972.7|727972.7|39
1633006470000|2021-09-30 12:54:30|729316.5|728316.5|729330.6|728330.6|729330.7|728330.7|729305.9|728305.9|29
1633011720000|2021-09-30 14:22:00|729027|728027|728972.9|727972.9|729537.1|728046.5|728970.2|727501.8|39
1633006480000|2021-09-30 12:54:40|729318.2|728318.2|729294.5|728294.5|729324.6|728324.6|729282.6|728282.6|34
1633011730000|2021-09-30 14:22:10|728970.2|727970.2|728994.8|727994.8|728994.8|727994.8|728962.1|727962.1|34
1633006490000|2021-09-30 12:54:50|729296.7|728296.7|729331.5|728331.5|729335.7|728335.7|729292.4|728292.4|39
1633011740000|2021-09-30 14:22:20|729015.8|728015.8|729009.9|728009.9|729536.2|728065.5|728999.1|727536.2|39
1633006500000|2021-09-30 12:55:00|729331.6|728331.6|729316.6|728316.6|729360.3|728360.3|729314.2|728314.2|39
1633011750000|2021-09-30 14:22:30|729009.5|728009.5|729077.7|728077.7|729569.7|728078.5|728998.5|727503.4|39
1633006510000|2021-09-30 12:55:10|729316.5|728316.5|729330.2|728330.2|729337.3|728337.3|729311.4|728311.4|40
1633011760000|2021-09-30 14:22:40|729082.4|728082.4|729077.5|728077.5|729086.3|728086.3|729018.1|728018.1|35
1633006520000|2021-09-30 12:55:20|729331.6|728331.6|729286.8|728286.8|729331.6|728331.6|729244.9|728244.9|38
1633011770000|2021-09-30 14:22:50|729079|728079|729041.7|728041.7|729144.8|728144.8|729041.7|728041.7|37
1633006530000|2021-09-30 12:55:30|729287.1|728287.1|729253.4|728253.4|729297.9|728297.9|729244.3|728244.3|36
1633011780000|2021-09-30 14:23:00|729027.8|728027.8|728992.9|727992.9|729055.6|728055.6|728981.9|727981.9|39
1633006540000|2021-09-30 12:55:40|729256.3|728256.3|729092.2|728092.2|729256.3|728256.3|729058.7|728058.7|38
1633011790000|2021-09-30 14:23:10|728998|727998|728970.7|727970.7|729016.1|728016.1|728960.9|727960.9|39
1633006550000|2021-09-30 12:55:50|729094.8|728094.8|729046.3|728046.3|729096.4|728096.4|729021.4|728021.4|40
1633011800000|2021-09-30 14:23:20|728967.6|727967.6|728970.8|727970.8|728976.9|727976.9|728960.3|727960.3|36
1633006560000|2021-09-30 12:56:00|729037.2|728037.2|729139|728139|729144.2|728144.2|729034.4|728034.4|36
1633006570000|2021-09-30 12:56:10|729143|728143|729613.5|727613.5|729614.4|728143|729108.9|727606.7|36
1633011810000|2021-09-30 14:23:30|728967.7|727967.7|728970.7|727970.7|728983|727983|728957.4|727957.4|35
1633006580000|2021-09-30 12:56:20|729611.4|727611.4|729094.4|728094.4|729611.4|728158.3|729094.4|727611.4|30
1633006590000|2021-09-30 12:56:30|729102.1|728102.1|729134.7|728134.7|729134.7|728134.7|729074.3|728074.3|29
1633011820000|2021-09-30 14:23:40|728974.7|727974.7|728972.5|727972.5|728987.8|727987.8|728958|727958|37
1633006600000|2021-09-30 12:56:40|729131.3|728131.3|729597.1|727597.1|729609.4|728131.4|729101.1|727597.1|39
1633011830000|2021-09-30 14:23:50|728976.7|727976.7|728880.6|727880.6|729406.7|727976.7|728876|727406.7|37
1633006610000|2021-09-30 12:56:50|729594.6|727594.6|729079.5|728079.5|729594.6|728107|729075.6|727577.1|34
1633011840000|2021-09-30 14:24:00|728877.7|727877.7|728791|727791|729398.3|727903.7|728778.6|727301.6|39
1633006620000|2021-09-30 12:57:00|729084.8|728084.8|729116.1|728116.1|729129.1|728129.1|729077.1|728077.1|37
1633011850000|2021-09-30 14:24:10|728780.7|727780.7|728863.7|727863.7|729374.1|727883.2|728780.3|727363.9|40
1633006630000|2021-09-30 12:57:10|729116.2|728116.2|729204.3|728204.3|729628|728204.3|729091.1|727597.2|35
1633011860000|2021-09-30 14:24:20|728860.5|727860.5|728926.6|727926.6|728930.8|727930.8|728857.5|727857.5|34
1633006640000|2021-09-30 12:57:20|729672.2|727672.2|729150.4|728150.4|729680.4|728196.3|729149.9|727672.2|40
1633011870000|2021-09-30 14:24:30|728924.6|727924.6|728950.7|727950.7|729417.5|727950.7|728919.2|727413.6|30
1633006650000|2021-09-30 12:57:30|729165.3|728165.3|729074.9|728074.9|729212.8|728212.8|729068.2|728068.2|36
1633006660000|2021-09-30 12:57:40|729076.4|728076.4|729030.1|728030.1|729076.5|728076.5|729030.1|728030.1|35
1633006670000|2021-09-30 12:57:50|729004|728004|729007.3|728007.3|729022.6|728022.6|728975.6|727975.6|39
1633011880000|2021-09-30 14:24:40|728950.6|727950.6|728933.6|727933.6|728954.5|727954.5|728901.2|727901.2|31
1633006680000|2021-09-30 12:58:00|729004|728004|728988.1|727988.1|729005.7|728005.7|728964.2|727964.2|36
1633006690000|2021-09-30 12:58:10|728994.8|727994.8|728982.7|727982.7|728995|727995|728971.5|727971.5|34
1633006700000|2021-09-30 12:58:20|728982.6|727982.6|728945.8|727945.8|728989|727989|728945|727945|36
1633011890000|2021-09-30 14:24:50|728927.9|727927.9|728987.8|727987.8|728990.4|727990.4|728927.9|727927.9|36
1633006710000|2021-09-30 12:58:30|728948.8|727948.8|728957.1|727957.1|728972.2|727972.2|728942.6|727942.6|36
1633006720000|2021-09-30 12:58:40|728958|727958|728930.4|727930.4|728968.9|727968.9|728925.7|727925.7|35
1633011900000|2021-09-30 14:25:00|728988.5|727988.5|728969.2|727969.2|728991.3|727991.3|728961.7|727961.7|32
1633006730000|2021-09-30 12:58:50|728927.8|727927.8|728929.6|727929.6|728940.6|727940.6|728922.2|727922.2|37
1633011910000|2021-09-30 14:25:10|728976.1|727976.1|728834.5|727834.5|729385.7|727977.5|728834.5|727385.5|38
1633006740000|2021-09-30 12:59:00|728932.8|727932.8|728983.6|727983.6|728999.6|727999.6|728928.2|727928.2|36
1633006750000|2021-09-30 12:59:10|728991.7|727991.7|728979.6|727979.6|728993.6|727993.6|728963.7|727963.7|32
1633011920000|2021-09-30 14:25:20|728845.7|727845.7|729335.3|727335.3|729335.3|727882.9|728831.5|727333.2|37
1633006760000|2021-09-30 12:59:20|728971.8|727971.8|729008.2|728008.2|729016|728016|728971.8|727971.8|31
1633011930000|2021-09-30 14:25:30|729333.6|727333.6|728820.3|727820.3|729335.4|727853.9|728807.9|727333.6|36
1633006770000|2021-09-30 12:59:30|728997|727997|729030.4|728030.4|729035.5|728035.5|728997|727997|38
1633011940000|2021-09-30 14:25:40|728815.9|727815.9|728818.8|727818.8|728825|727825|728798.8|727798.8|35
1633006780000|2021-09-30 12:59:40|729031.5|728031.5|729003.8|728003.8|729045.4|728045.4|728978|727978|37
1633011950000|2021-09-30 14:25:50|728816.9|727816.9|728879.8|727879.8|729385.3|727900.4|728814.5|727383.2|32
1633006790000|2021-09-30 12:59:50|729001.6|728001.6|729089.6|728089.6|729111.2|728111.2|728947.7|727947.7|40
1633011960000|2021-09-30 14:26:00|728858.5|727858.5|728755.4|727755.4|728858.5|727858.5|728753.3|727753.3|38
1633006800000|2021-09-30 13:00:00|729100.8|728100.8|729260.5|728260.5|729263.2|728263.2|729100.8|728100.8|38
1633011970000|2021-09-30 14:26:10|728755.7|727755.7|728734.7|727734.7|728762.3|727762.3|728734.7|727734.7|32
1633006810000|2021-09-30 13:00:10|729235.4|728235.4|729205.7|728205.7|729246.5|728246.5|729186.5|728186.5|37
1633011980000|2021-09-30 14:26:20|728736.2|727736.2|728728.2|727728.2|728759.7|727759.7|728720.3|727720.3|35
1633006820000|2021-09-30 13:00:20|729205.4|728205.4|729276.8|728276.8|729276.8|728276.8|729201.3|728201.3|34
1633011990000|2021-09-30 14:26:30|728750.1|727750.1|728731.3|727731.3|728750.1|727750.1|728719.2|727719.2|38
1633006830000|2021-09-30 13:00:30|729275.9|728275.9|729384.6|728384.6|729384.6|728384.6|729274.1|728274.1|33
1633006840000|2021-09-30 13:00:40|729385.8|728385.8|729364.9|728364.9|729385.8|728385.8|729357.3|728357.3|36
1633006850000|2021-09-30 13:00:50|729364.3|728364.3|729393.9|728393.9|729398.5|728398.5|729364.3|728364.3|29
1633006860000|2021-09-30 13:01:00|729394.3|728394.3|729313.7|728313.7|729394.3|728394.3|729258.5|728258.5|36
1633006870000|2021-09-30 13:01:10|729312.1|728312.1|729370.6|728370.6|729375.1|728375.1|729312.1|728312.1|35
1633006880000|2021-09-30 13:01:20|729375.9|728375.9|729353.7|728353.7|729401|728401|729325.1|728325.1|34
1633012000000|2021-09-30 14:26:40|728731|727731|728772.7|727772.7|728798.1|727798.1|728731|727731|36
1633006890000|2021-09-30 13:01:30|729362.1|728362.1|729379.3|728379.3|729411.5|728411.5|729360|728360|29
1633012010000|2021-09-30 14:26:50|728773.2|727773.2|728808|727808|729312|727822.8|728770.1|727285|38
1633006900000|2021-09-30 13:01:40|729386.6|728386.6|729381.4|728381.4|729391.9|728391.9|729369.8|728369.8|32
1633012020000|2021-09-30 14:27:00|728800.2|727800.2|728725.6|727725.6|729309.5|727810.1|728722.2|727273.2|39
1633006910000|2021-09-30 13:01:50|729390.7|728390.7|729422.8|728422.8|729445.3|728445.3|729389.5|728389.5|31
1633012030000|2021-09-30 14:27:10|728729.6|727729.6|728660.1|727660.1|729186.8|727729.6|728640.3|727185.5|36
1633006920000|2021-09-30 13:02:00|729424.4|728424.4|729434.4|728434.4|729446.5|728446.5|729415.5|728415.5|36
1633012040000|2021-09-30 14:27:20|728650.8|727650.8|728568|727568|729081.3|727650.8|728566.9|727076.1|36
1633006930000|2021-09-30 13:02:10|729433|728433|729369.9|728369.9|729441.1|728441.1|729361.9|728361.9|27
1633012050000|2021-09-30 14:27:30|728567|727567|728468.4|727468.4|729055.7|727568.1|728458.1|727024.5|38
1633006940000|2021-09-30 13:02:20|729362|728362|729421.7|728421.7|729439.8|728439.8|729362|728362|30
1633012060000|2021-09-30 14:27:40|728467.5|727467.5|728464.2|727464.2|728992.3|727529.5|728457.6|726987.3|40
1633006950000|2021-09-30 13:02:30|729424.5|728424.5|729557.2|728557.2|729557.2|728557.2|729421.4|728421.4|30
1633012070000|2021-09-30 14:27:50|728458.1|727458.1|728432.5|727432.5|728942.5|727462.6|728417.2|726936.2|37
1633006960000|2021-09-30 13:02:40|729589.2|728589.2|729575.6|728575.6|729598.1|728598.1|729556.5|728556.5|33
1633012080000|2021-09-30 14:28:00|728426.2|727426.2|728389.7|727389.7|728461.5|727461.5|728376.2|727376.2|35
1633006970000|2021-09-30 13:02:50|729569.1|728569.1|729599.2|728599.2|729601.5|728601.5|729565.8|728565.8|35
1633012090000|2021-09-30 14:28:10|728417.2|727417.2|728951.7|726951.7|728968.8|727457.7|728389.6|726948.4|37
1633006980000|2021-09-30 13:03:00|729600|728600|729626|728626|729626|728626|729577.1|728577.1|38
1633012100000|2021-09-30 14:28:20|728954|726954|728453.2|727453.2|729012.5|727495.2|728450.5|726952.8|38
1633006990000|2021-09-30 13:03:10|729619.1|728619.1|729635.7|728635.7|729637.9|728637.9|729605|728605|38
1633012110000|2021-09-30 14:28:30|728448.7|727448.7|728469.2|727469.2|728488.9|727488.9|728448.7|727448.7|34
1633007000000|2021-09-30 13:03:20|729631.8|728631.8|729747.3|728747.3|729747.3|728747.3|729614.8|728614.8|38
1633012120000|2021-09-30 14:28:40|728469|727469|728450.3|727450.3|728492.5|727492.5|728427.3|727427.3|35
1633007010000|2021-09-30 13:03:30|729742.7|728742.7|729761.2|728761.2|729762.5|728762.5|729732.7|728732.7|37
1633012130000|2021-09-30 14:28:50|728449.1|727449.1|728348.7|727348.7|728449.1|727449.1|728344.8|727344.8|39
1633007020000|2021-09-30 13:03:40|729761.4|728761.4|729827.4|728827.4|729827.4|728827.4|729759.9|728759.9|33
1633012140000|2021-09-30 14:29:00|728350.2|727350.2|728272.3|727272.3|728825|727350.2|728270|726769.1|40
1633007030000|2021-09-30 13:03:50|729822.1|728822.1|729816.7|728816.7|729849|728849|729802.2|728802.2|38
1633012150000|2021-09-30 14:29:10|728268.7|727268.7|728312.7|727312.7|728839.6|727312.7|728262.8|726776.5|39
1633007040000|2021-09-30 13:04:00|729823.9|728823.9|729867|728867|729867|728867|729816.2|728816.2|39
1633007050000|2021-09-30 13:04:10|729865.5|728865.5|729990.3|728990.3|729991.4|728991.4|729842.5|728842.5|37
1633012160000|2021-09-30 14:29:20|728295.2|727295.2|728283.7|727283.7|728843.3|727338.8|728257|726765.8|38
1633007060000|2021-09-30 13:04:20|729985.8|728985.8|729962.1|728962.1|729985.8|728985.8|729946.3|728946.3|35
1633012170000|2021-09-30 14:29:30|728289.9|727289.9|728856.5|726856.5|728856.5|727328.5|728272|726776.3|38
1633007070000|2021-09-30 13:04:30|729947.4|728947.4|729931.5|728931.5|729947.4|728947.4|729859.3|728859.3|39
1633012180000|2021-09-30 14:29:40|728360.5|727360.5|728368|727368|728928.8|727406|728360.5|726856.1|38
1633007080000|2021-09-30 13:04:40|729932.7|728932.7|729939.5|728939.5|729939.5|728939.5|729883.2|728883.2|40
1633012190000|2021-09-30 14:29:50|728374.2|727374.2|728869.6|726869.6|728869.6|727384.3|728352.1|726851.9|37
1633007090000|2021-09-30 13:04:50|729939.8|728939.8|729936.4|728936.4|729953|728953|729914.7|728914.7|31
1633007100000|2021-09-30 13:05:00|729937.8|728937.8|729988.9|728988.9|730000.6|729000.6|729937.8|728937.8|37
1633012200000|2021-09-30 14:30:00|728872|726872|728772.9|726772.9|728874.8|726874.8|728765.7|726765.7|38
1633007110000|2021-09-30 13:05:10|729996.5|728996.5|730084.7|729084.7|730095.6|729095.6|729986.6|728986.6|37
1633007120000|2021-09-30 13:05:20|730067|729067|730070.9|729070.9|730088.6|729088.6|730053.5|729053.5|37
1633007130000|2021-09-30 13:05:30|730071.8|729071.8|730073.5|729073.5|730091.2|729091.2|730059.3|729059.3|38
1633007140000|2021-09-30 13:05:40|730069.8|729069.8|730067|729067|730074.6|729074.6|730026.4|729026.4|39
1633012210000|2021-09-30 14:30:10|728755.6|726755.6|728757.9|726757.9|728757.9|727259.2|728249.3|726733|37
1633007150000|2021-09-30 13:05:50|730065.5|729065.5|729998.3|728998.3|730066.4|729066.4|729980.3|728980.3|39
1633012220000|2021-09-30 14:30:20|728755.6|726755.6|728780.9|726780.9|728782.4|727273.2|728263.9|726755.6|34
1633007160000|2021-09-30 13:06:00|730006.4|729006.4|729931.6|728931.6|730012.6|729012.6|729909.6|728909.6|37
1633012230000|2021-09-30 14:30:30|728801.3|726801.3|728278|727278|728816.1|727306.5|728274.7|726779|37
1633007170000|2021-09-30 13:06:10|729929.3|728929.3|729886.4|728886.4|729931.7|728931.7|729869.4|728869.4|22
1633007180000|2021-09-30 13:06:20|729888.7|728888.7|730001.1|729001.1|730004|729004|729888.7|728888.7|38
1633007190000|2021-09-30 13:06:30|729999.7|728999.7|730006.1|729006.1|730030.2|729030.2|729962.9|728962.9|39
1633012240000|2021-09-30 14:30:40|728303.7|727303.7|728273.2|727273.2|728332.2|727332.2|728273.2|727273.2|35
1633007200000|2021-09-30 13:06:40|730019.9|729019.9|729936.3|728936.3|730028.2|729028.2|729867.3|728867.3|36
1633012250000|2021-09-30 14:30:50|728276|727276|728345.2|727345.2|728845.6|727353.8|728275.9|726810|34
1633007210000|2021-09-30 13:06:50|729936.7|728936.7|729901.1|728901.1|729936.7|728936.7|729862.9|728862.9|36
1633007220000|2021-09-30 13:07:00|729880.6|728880.6|729798.6|728798.6|729889.1|728889.1|729757.2|728757.2|40
1633012260000|2021-09-30 14:31:00|728336.8|727336.8|728342.3|727342.3|728352.1|727352.1|728335|727335|28
1633007230000|2021-09-30 13:07:10|729792.5|728792.5|729779.3|728779.3|729795.8|728795.8|729755.2|728755.2|36
1633012270000|2021-09-30 14:31:10|728338.2|727338.2|728329.7|727329.7|728831.6|727345.9|728326.1|726827.5|34
1633007240000|2021-09-30 13:07:20|729785.2|728785.2|729733.6|728733.6|729785.2|728785.2|729708.9|728708.9|36
1633012280000|2021-09-30 14:31:20|728328.6|727328.6|728305.9|727305.9|728814.4|727328.6|728279.9|726814.4|31
1633007250000|2021-09-30 13:07:30|729730.4|728730.4|729774.6|728774.6|729820.8|728820.8|729727.5|728727.5|38
1633012290000|2021-09-30 14:31:30|728768.7|726768.7|728799|726799|728799|727314.7|728242.8|726768.7|32
1633007260000|2021-09-30 13:07:40|729818.3|728818.3|729795.6|728795.6|729882.5|728882.5|729775.1|728775.1|32
1633012300000|2021-09-30 14:31:40|728789.1|726789.1|728808.2|726808.2|728810.1|727295.9|728274.6|726787.5|34
1633007270000|2021-09-30 13:07:50|729792.9|728792.9|729787.1|728787.1|729799.7|728799.7|729770.3|728770.3|30
1633007280000|2021-09-30 13:08:00|729779.3|728779.3|729773.5|728773.5|729793.4|728793.4|729755.3|728755.3|39
1633012310000|2021-09-30 14:31:50|728309.2|727309.2|728821.9|726821.9|728825.1|727333.3|728299.7|726809.8|34
1633007290000|2021-09-30 13:08:10|729772.2|728772.2|729764.8|728764.8|729782.2|728782.2|729764.8|728764.8|35
1633007300000|2021-09-30 13:08:20|729765|728765|729766.8|728766.8|729776|728776|729762.5|728762.5|32
1633012320000|2021-09-30 14:32:00|728815.4|726815.4|728356.1|727356.1|728815.4|727382.9|728322.9|726815.4|35
1633007310000|2021-09-30 13:08:30|729762.3|728762.3|729749.6|728749.6|729762.3|728762.3|729733.4|728733.4|36
1633007320000|2021-09-30 13:08:40|729753.8|728753.8|729785.1|728785.1|729790.7|728790.7|729751.5|728751.5|35
1633012330000|2021-09-30 14:32:10|728360.1|727360.1|728379.1|727379.1|728392.1|727392.1|728357.1|727357.1|33
1633007330000|2021-09-30 13:08:50|729784.2|728784.2|729795|728795|729804|728804|729776.3|728776.3|36
1633007340000|2021-09-30 13:09:00|729799.4|728799.4|729773.2|728773.2|729841.7|728841.7|729761.7|728761.7|38
1633012340000|2021-09-30 14:32:20|728388.1|727388.1|728298.3|727298.3|728389.6|727389.6|728298.3|727298.3|36
1633007350000|2021-09-30 13:09:10|729771|728771|729766.9|728766.9|729776.5|728776.5|729754.9|728754.9|38
1633012350000|2021-09-30 14:32:30|728286.8|727286.8|728277.1|727277.1|728299.1|727299.1|728269.5|727269.5|29
1633007360000|2021-09-30 13:09:20|729764.6|728764.6|729773.7|728773.7|729773.7|728773.7|729750.2|728750.2|35
1633012360000|2021-09-30 14:32:40|728278.3|727278.3|728304.9|727304.9|728322.4|727322.4|728278.3|727278.3|37
1633007370000|2021-09-30 13:09:30|729777.2|728777.2|729754.4|728754.4|729779.8|728779.8|729754.3|728754.3|34
1633012370000|2021-09-30 14:32:50|728307.8|727307.8|728275.2|727275.2|728319|727319|728255.3|727255.3|39
1633007380000|2021-09-30 13:09:40|729749.9|728749.9|729759.4|728759.4|729781.5|728781.5|729746.2|728746.2|29
1633012380000|2021-09-30 14:33:00|728293|727293|728296.1|727296.1|728306.7|727306.7|728283.4|727283.4|30
1633007390000|2021-09-30 13:09:50|729760.1|728760.1|729619.8|728619.8|729764.8|728764.8|729607|728607|27
1633012390000|2021-09-30 14:33:10|728292.9|727292.9|728238.7|727238.7|728302.6|727302.6|728232.2|727232.2|37
1633007400000|2021-09-30 13:10:00|729615.3|728615.3|729616.9|728616.9|729663|728663|729580.5|728580.5|32
1633012400000|2021-09-30 14:33:20|728239.7|727239.7|728197.5|727197.5|728242.7|727242.7|728193.9|727193.9|28
1633007410000|2021-09-30 13:10:10|729616.4|728616.4|729617.1|728617.1|729632.4|728632.4|729613.5|728613.5|34
1633012410000|2021-09-30 14:33:30|728209.2|727209.2|728091.7|727091.7|728212.2|727212.2|728091.2|727091.2|37
1633007420000|2021-09-30 13:10:20|729621|728621|729628|728628|729631|728631|729559.4|728559.4|34
1633012420000|2021-09-30 14:33:40|728089.1|727089.1|727866.2|726866.2|728538.3|727089.1|727825.1|726322.3|35
1633007430000|2021-09-30 13:10:30|729630.7|728630.7|729645.1|728645.1|729653.6|728653.6|729619.9|728619.9|36
1633007440000|2021-09-30 13:10:40|729650.1|728650.1|729571.6|728571.6|729661.7|728661.7|729552.2|728552.2|36
1633007450000|2021-09-30 13:10:50|729575.4|728575.4|729494.7|728494.7|729578.5|728578.5|729470.9|728470.9|36
1633007460000|2021-09-30 13:11:00|729496.5|728496.5|729504.7|728504.7|729504.7|728504.7|729466.3|728466.3|36
1633007470000|2021-09-30 13:11:10|729520.5|728520.5|729502.4|728502.4|729520.8|728520.8|729458.7|728458.7|38
1633007480000|2021-09-30 13:11:20|729522.2|728522.2|729499.4|728499.4|729523.8|728523.8|729495.9|728495.9|36
1633007490000|2021-09-30 13:11:30|729497.9|728497.9|729488|728488|729504|728504|729480.6|728480.6|33
1633007500000|2021-09-30 13:11:40|729486.7|728486.7|729522.7|728522.7|729533.7|728533.7|729470.9|728470.9|37
1633007510000|2021-09-30 13:11:50|729524.7|728524.7|729564|728564|729569.9|728569.9|729513.8|728513.8|30
1633007520000|2021-09-30 13:12:00|729591.1|728591.1|729606.4|728606.4|729613.7|728613.7|729574|728574|40
1633007530000|2021-09-30 13:12:10|729618.4|728618.4|729786.5|728786.5|729786.5|728786.5|729611.5|728611.5|37
1633007540000|2021-09-30 13:12:20|729774.7|728774.7|729719.5|728719.5|729782.7|728782.7|729719.5|728719.5|38
1633007550000|2021-09-30 13:12:30|729704.9|728704.9|729725.7|728725.7|729743.2|728743.2|729698|728698|32
1633007560000|2021-09-30 13:12:40|729720.7|728720.7|729732.9|728732.9|730223.6|728769.6|729688.1|728223.6|40
1633007570000|2021-09-30 13:12:50|729735.5|728735.5|729717.4|728717.4|729735.5|728735.5|729709.5|728709.5|38
1633007580000|2021-09-30 13:13:00|729720|728720|729790.3|728790.3|729798.8|728798.8|729715.6|728715.6|37
1633007590000|2021-09-30 13:13:10|729791.7|728791.7|729755.6|728755.6|729791.8|728791.8|729752.6|728752.6|37
1633007600000|2021-09-30 13:13:20|729766.8|728766.8|729779.3|728779.3|729793.5|728793.5|729752.7|728752.7|37
1633007610000|2021-09-30 13:13:30|729776.5|728776.5|729775.3|728775.3|729781.8|728781.8|729760.6|728760.6|34
1633007620000|2021-09-30 13:13:40|729776|728776|729850.4|728850.4|729863.9|728863.9|729774.1|728774.1|37
1633007630000|2021-09-30 13:13:50|729851.8|728851.8|729881.3|728881.3|729882.2|728882.2|729833.5|728833.5|38
1633007640000|2021-09-30 13:14:00|729862.9|728862.9|729814.5|728814.5|729870.7|728870.7|729804.8|728804.8|36
1633007650000|2021-09-30 13:14:10|729816.5|728816.5|729811.4|728811.4|729817.5|728817.5|729780.9|728780.9|33
1633007660000|2021-09-30 13:14:20|729805.1|728805.1|729788.3|728788.3|729839.5|728839.5|729788.3|728788.3|35
1633007670000|2021-09-30 13:14:30|729774.8|728774.8|729767.5|728767.5|729774.8|728774.8|729751.9|728751.9|34
1633007680000|2021-09-30 13:14:40|729767.8|728767.8|729788|728788|729794.9|728794.9|729764.8|728764.8|37
1633007690000|2021-09-30 13:14:50|729772.1|728772.1|729756|728756|729795|728795|729750|728750|35
1633007700000|2021-09-30 13:15:00|729751.9|728751.9|729823.8|728823.8|729831.3|728831.3|729751.9|728751.9|39
1633007710000|2021-09-30 13:15:10|729822.5|728822.5|729736.2|728736.2|729822.5|728822.5|729736.2|728736.2|39
1633007720000|2021-09-30 13:15:20|729754|728754|729673.8|728673.8|730163.6|728754|729657.1|728163.6|38
1633007730000|2021-09-30 13:15:30|729677.6|728677.6|729667.8|728667.8|729677.6|728677.6|729636|728636|38
1633012430000|2021-09-30 14:33:50|727889.1|726889.1|727751.1|726751.1|728324.5|726889.1|727747.3|726223.2|40
1633007740000|2021-09-30 13:15:40|729668.6|728668.6|729644|728644|729702.4|728702.4|729640.1|728640.1|38
1633012440000|2021-09-30 14:34:00|727750.9|726750.9|728081.8|727081.8|728630.5|727134|727750.2|726523.1|40
1633007750000|2021-09-30 13:15:50|729644.8|728644.8|729636.3|728636.3|729665.8|728665.8|729632.4|728632.4|36
1633012450000|2021-09-30 14:34:10|728087.2|727087.2|727938.5|726938.5|728615.4|727126.4|727920.1|726466.1|39
1633007760000|2021-09-30 13:16:00|729660.9|728660.9|729655.2|728655.2|729683.4|728683.4|729629.9|728629.9|39
1633012460000|2021-09-30 14:34:20|727921.2|726921.2|727879.6|726879.6|728436.2|726942.5|727865.4|726376.3|40
1633007770000|2021-09-30 13:16:10|729653.7|728653.7|729645.2|728645.2|729667.3|728667.3|729623.5|728623.5|37
1633012470000|2021-09-30 14:34:30|727847.9|726847.9|727879.3|726879.3|728386.2|726879.3|727814.2|726371.7|33
1633007780000|2021-09-30 13:16:20|729641.4|728641.4|729576.6|728576.6|729656.3|728656.3|729573.2|728573.2|34
1633012480000|2021-09-30 14:34:40|727881.5|726881.5|728129|727129|728636|727129.7|727881.5|726422.6|40
1633007790000|2021-09-30 13:16:30|729578.2|728578.2|729608.5|728608.5|729626|728626|729578.2|728578.2|33
1633007800000|2021-09-30 13:16:40|729602.8|728602.8|729654.3|728654.3|729683.6|728683.6|729574.8|728574.8|40
1633012490000|2021-09-30 14:34:50|728118.3|727118.3|728530.6|726530.6|728659.4|727141.9|728017.1|726526.2|40
1633007810000|2021-09-30 13:16:50|729653.2|728653.2|729636.9|728636.9|729660.7|728660.7|729624|728624|35
1633012500000|2021-09-30 14:35:00|727988.5|726988.5|727968.2|726968.2|728503|727015.1|727944.7|726448.7|34
1633007820000|2021-09-30 13:17:00|729637.8|728637.8|729630.6|728630.6|729651.7|728651.7|729622.9|728622.9|34
1633012510000|2021-09-30 14:35:10|727974.4|726974.4|727896.3|726896.3|728484.8|726975.7|727888.7|726400.3|34
1633007830000|2021-09-30 13:17:10|729628|728628|729639.8|728639.8|729645.1|728645.1|729618.2|728618.2|33
1633007840000|2021-09-30 13:17:20|729638|728638|729683.9|728683.9|729706.8|728706.8|729635.3|728635.3|37
1633007850000|2021-09-30 13:17:30|729680.7|728680.7|729690.4|728690.4|729773.5|728773.5|729677|728677|39
1633007860000|2021-09-30 13:17:40|729690.8|728690.8|729682.9|728682.9|729690.8|728690.8|729678.9|728678.9|29
1633012520000|2021-09-30 14:35:20|727901.2|726901.2|727869.8|726869.8|728395.7|726901.2|727853.8|726371|33
1633007870000|2021-09-30 13:17:50|729681.4|728681.4|729704.4|728704.4|729711|728711|729681.4|728681.4|26
1633012530000|2021-09-30 14:35:30|727872|726872|727856.2|726856.2|728368.8|726874.9|727848.1|726364.5|29
1633007880000|2021-09-30 13:18:00|729703.6|728703.6|729662.6|728662.6|729708.9|728708.9|729661.6|728661.6|34
1633012540000|2021-09-30 14:35:40|727857.9|726857.9|727835.7|726835.7|727866.6|726866.6|727823.6|726823.6|31
1633007890000|2021-09-30 13:18:10|729662.4|728662.4|729655.5|728655.5|729662.6|728662.6|729648.7|728648.7|30
1633012550000|2021-09-30 14:35:50|727843.4|726843.4|727724|726724|727845.5|726845.5|727724|726724|35
1633007900000|2021-09-30 13:18:20|729656.2|728656.2|729663.1|728663.1|729670.3|728670.3|729656.2|728656.2|35
1633007910000|2021-09-30 13:18:30|729663.9|728663.9|729655.6|728655.6|729663.9|728663.9|729645.4|728645.4|36
1633012560000|2021-09-30 14:36:00|727720.1|726720.1|727772.5|726772.5|728253.2|726793.2|727720.1|726253.2|27
1633007920000|2021-09-30 13:18:40|729651.6|728651.6|729645.1|728645.1|729653.7|728653.7|729645|728645|34
1633012570000|2021-09-30 14:36:10|727796.4|726796.4|727746.5|726746.5|728325.8|726808.3|727746.5|726264.1|35
1633007930000|2021-09-30 13:18:50|729647.2|728647.2|729651.9|728651.9|729656.3|728656.3|729642|728642|36
1633012580000|2021-09-30 14:36:20|727750.4|726750.4|727753.1|726753.1|728246.9|726778.6|727730.3|726244.5|35
1633007940000|2021-09-30 13:19:00|729651.4|728651.4|729646.7|728646.7|729655|728655|729640.6|728640.6|34
1633012590000|2021-09-30 14:36:30|727751.3|726751.3|727855.7|726855.7|728355.5|726856.4|727742.7|726322.9|33
1633007950000|2021-09-30 13:19:10|729645.3|728645.3|729644.2|728644.2|729645.6|728645.6|729620.2|728620.2|29
1633012600000|2021-09-30 14:36:40|727857.1|726857.1|728486.2|726486.2|728489.1|726861.1|727843.1|726348.2|34
1633007960000|2021-09-30 13:19:20|729658.6|728658.6|729559|728559|729658.6|728658.6|729559|728559|37
1633012610000|2021-09-30 14:36:50|728475|726475|727910.5|726910.5|728526.7|727014.7|727910.5|726421.7|35
1633007970000|2021-09-30 13:19:30|729551.4|728551.4|729470.9|728470.9|729551.4|728551.4|729467.8|728467.8|33
1633007980000|2021-09-30 13:19:40|729467.7|728467.7|729460.1|728460.1|729494.3|728494.3|729455.8|728455.8|31
1633007990000|2021-09-30 13:19:50|729434.2|728434.2|729466.4|728466.4|729479.3|728479.3|729434.2|728434.2|24
1633012620000|2021-09-30 14:37:00|727932.7|726932.7|728032.5|727032.5|728511.5|727032.5|727918.2|726453.6|36
1633008000000|2021-09-30 13:20:00|729460.8|728460.8|729458.6|728458.6|729463.5|728463.5|729433.8|728433.8|29
1633012630000|2021-09-30 14:37:10|728009.3|727009.3|727991.9|726991.9|728014.5|727014.5|727981.3|726981.3|32
1633008010000|2021-09-30 13:20:10|729458.3|728458.3|729544.3|728544.3|729544.3|728544.3|729457.2|728457.2|36
1633012640000|2021-09-30 14:37:20|727987.8|726987.8|728544.4|726544.4|728551.7|727052.5|727977|726544.4|35
1633008020000|2021-09-30 13:20:20|729543|728543|729536.6|728536.6|729544.7|728544.7|729512|728512|31
1633012650000|2021-09-30 14:37:30|728546.7|726546.7|727940.8|726940.8|728566.2|727061.3|727909.9|726432.5|37
1633008030000|2021-09-30 13:20:30|729536.7|728536.7|729565.5|728565.5|729578.3|728578.3|729517.6|728517.6|24
1633012660000|2021-09-30 14:37:40|727935.9|726935.9|727913.1|726913.1|728441.6|726938.5|727876.3|726389.6|28
1633008040000|2021-09-30 13:20:40|729562|728562|729595.2|728595.2|729608.1|728608.1|729544.9|728544.9|29
1633012670000|2021-09-30 14:37:50|727909.5|726909.5|727866.7|726866.7|728412.7|726914.2|727850.6|726360.4|32
1633008050000|2021-09-30 13:20:50|729595.5|728595.5|729655.2|728655.2|729662.6|728662.6|729594.5|728594.5|29
1633012680000|2021-09-30 14:38:00|727877.6|726877.6|727843.3|726843.3|728377.1|726877.6|727825.5|726345.1|33
1633008060000|2021-09-30 13:21:00|729657.4|728657.4|729636.2|728636.2|729687.6|728687.6|729630.4|728630.4|38
1633012690000|2021-09-30 14:38:10|728369|726369|728418.3|726418.3|728495.9|726990.1|727891.4|726369|38
1633008070000|2021-09-30 13:21:10|729636.1|728636.1|729615.4|728615.4|729649.2|728649.2|729615.4|728615.4|36
1633012700000|2021-09-30 14:38:20|728413.5|726413.5|727964|726964|728472.6|726967.1|727891.5|726390.3|37
1633008080000|2021-09-30 13:21:20|729616.2|728616.2|729606.6|728606.6|729621|728621|729576.7|728576.7|33
1633012710000|2021-09-30 14:38:30|727966|726966|728466.8|726466.8|728472.1|726970.7|727961.5|726463.7|29
1633008090000|2021-09-30 13:21:30|729605.9|728605.9|729604.5|728604.5|729618.8|728618.8|729600.5|728600.5|33
1633012720000|2021-09-30 14:38:40|727963.4|726963.4|728442.8|726442.8|728461.3|726973.8|727919.2|726407.4|33
1633008100000|2021-09-30 13:21:40|729604|728604|729656|728656|729661.7|728661.7|729604|728604|27
1633012730000|2021-09-30 14:38:50|728450.4|726450.4|728451.5|726451.5|728487.6|726935.1|727931.9|726441.1|37
1633008110000|2021-09-30 13:21:50|729680.6|728680.6|729681.3|728681.3|729689.9|728689.9|729669.9|728669.9|27
1633012740000|2021-09-30 14:39:00|728444.7|726444.7|728565.3|726565.3|728565.3|727063.1|727959.6|726444.7|37
1633008120000|2021-09-30 13:22:00|729683.7|728683.7|729792|728792|729809.5|728809.5|729682.9|728682.9|28
1633012750000|2021-09-30 14:39:10|728050.8|727050.8|728576.9|726576.9|728588.1|727067.1|728044.3|726540.2|37
1633008130000|2021-09-30 13:22:10|729794.9|728794.9|729870.1|728870.1|729876|728876|729791.2|728791.2|35
1633012760000|2021-09-30 14:39:20|728578.8|726578.8|728504.9|726504.9|728588.9|727083.6|728008.7|726499|35
1633008140000|2021-09-30 13:22:20|729871.3|728871.3|729892.9|728892.9|729916.9|728916.9|729865.9|728865.9|34
1633012770000|2021-09-30 14:39:30|728507.1|726507.1|727939.6|726939.6|728548.6|727044.5|727939.6|726491.4|32
1633008150000|2021-09-30 13:22:30|729901.1|728901.1|729877.9|728877.9|729903.3|728903.3|729858.6|728858.6|39
1633008160000|2021-09-30 13:22:40|729880.9|728880.9|729863.1|728863.1|730369.2|728892|729850.7|728365.2|38
1633012780000|2021-09-30 14:39:40|727927|726927|727868.6|726868.6|728435.2|726931.4|727868|726392.8|30
1633008170000|2021-09-30 13:22:50|729861.2|728861.2|729836.6|728836.6|729874|728874|729832.5|728832.5|39
1633012790000|2021-09-30 14:39:50|727882|726882|727900.4|726900.4|728412.9|726906.7|727845.5|726411|31
1633008180000|2021-09-30 13:23:00|729838.2|728838.2|729888.6|728888.6|729895.7|728895.7|729814.6|728814.6|35
1633012800000|2021-09-30 14:40:00|727874.7|726874.7|727823.7|726823.7|727874.7|726874.7|727799.1|726799.1|38
1633008190000|2021-09-30 13:23:10|729888.3|728888.3|729884.2|728884.2|729899.6|728899.6|729877.7|728877.7|33
1633012810000|2021-09-30 14:40:10|727825.7|726825.7|727924.3|726924.3|727927.9|726927.9|727819.1|726819.1|34
1633008200000|2021-09-30 13:23:20|729885.2|728885.2|729858.6|728858.6|729895.5|728895.5|729852.6|728852.6|31
1633012820000|2021-09-30 14:40:20|728420.9|726420.9|728542.1|726542.1|728542.1|726950.1|727889.3|726420.9|40
1633008210000|2021-09-30 13:23:30|729858.4|728858.4|729819|728819|729884.1|728884.1|729819|728819|33
1633012830000|2021-09-30 14:40:30|728012|727012|728146.6|727146.6|728644.1|727146.6|728007.4|726523.2|38
1633008220000|2021-09-30 13:23:40|729818.9|728818.9|729796.3|728796.3|729818.9|728818.9|729791.8|728791.8|26
1633012840000|2021-09-30 14:40:40|728643|726643|728793.7|726793.7|728803.6|727279.2|728143.1|726643|39
1633008230000|2021-09-30 13:23:50|729797.4|728797.4|729645.7|728645.7|729797.4|728797.4|729621.5|728621.5|37
1633012850000|2021-09-30 14:40:50|728793.6|726793.6|728762.9|726762.9|728793.6|727221.8|728204.4|726702.5|40
1633008240000|2021-09-30 13:24:00|729640.4|728640.4|729613.4|728613.4|729640.4|728640.4|729606.9|728606.9|36
1633012860000|2021-09-30 14:41:00|728749.4|726749.4|728664.2|726664.2|728769.3|726769.3|728573.2|726573.2|39
1633008250000|2021-09-30 13:24:10|729623|728623|729599.9|728599.9|729635|728635|729588.4|728588.4|29
1633012870000|2021-09-30 14:41:10|728667|726667|728079.8|727079.8|728667|727097.6|728071.8|726573.1|39
1633008260000|2021-09-30 13:24:20|729592|728592|729593.1|728593.1|729612.2|728612.2|729583.9|728583.9|38
1633012880000|2021-09-30 14:41:20|728092.3|727092.3|728107.3|727107.3|728580.9|727111.9|728058.4|726558.7|36
1633008270000|2021-09-30 13:24:30|729595|728595|729595.7|728595.7|729599.1|728599.1|729590.2|728590.2|27
1633012890000|2021-09-30 14:41:30|728084.4|727084.4|728070|727070|728555.5|727088.3|728056.5|726555.5|38
1633008280000|2021-09-30 13:24:40|729598.6|728598.6|729598.5|728598.5|729601.6|728601.6|729595|728595|29
1633012900000|2021-09-30 14:41:40|728069.6|727069.6|728075.3|727075.3|728083.5|727083.5|728059.4|727059.4|33
1633008290000|2021-09-30 13:24:50|729599.8|728599.8|729582.6|728582.6|729639.7|728639.7|729577|728577|36
1633012910000|2021-09-30 14:41:50|728061.3|727061.3|727995.4|726995.4|728075.7|727075.7|727972.6|726972.6|31
1633008300000|2021-09-30 13:25:00|729582.4|728582.4|729605.7|728605.7|729616.6|728616.6|729572.7|728572.7|37
1633012920000|2021-09-30 14:42:00|727996.2|726996.2|727938.1|726938.1|728026.8|727026.8|727938.1|726938.1|37
1633008310000|2021-09-30 13:25:10|729605.9|728605.9|729598.1|728598.1|729612.7|728612.7|729597.6|728597.6|30
1633012930000|2021-09-30 14:42:10|727941.4|726941.4|727914.3|726914.3|728429|726943.5|727887.7|726429|35
1633008320000|2021-09-30 13:25:20|729601.5|728601.5|729590.1|728590.1|729603.8|728603.8|729587|728587|23
1633012940000|2021-09-30 14:42:20|727930.3|726930.3|728013.3|727013.3|728450.2|727026.3|727906.6|726421.8|38
1633008330000|2021-09-30 13:25:30|729588.9|728588.9|729579.4|728579.4|729607.5|728607.5|729579.4|728579.4|26
1633012950000|2021-09-30 14:42:30|728012.3|727012.3|728010.5|727010.5|728024.2|727024.2|727915.5|726915.5|38
1633008340000|2021-09-30 13:25:40|729578.7|728578.7|729968.9|727968.9|729973|728578.7|729474.5|727966.5|26
1633012960000|2021-09-30 14:42:40|728007.8|727007.8|727998.4|726998.4|728044.4|727044.4|727995.5|726995.5|37
1633008350000|2021-09-30 13:25:50|729973.9|727973.9|729471.5|728471.5|729973.9|728475.1|729470.9|727966.6|22
1633012970000|2021-09-30 14:42:50|727996.5|726996.5|728018.3|727018.3|728028.9|727028.9|727985.8|726985.8|40
1633008360000|2021-09-30 13:26:00|729467.6|728467.6|729922.7|727922.7|729922.7|728468.8|729398.5|727915.4|20
1633008370000|2021-09-30 13:26:10|729913|727913|729413.4|728413.4|729914.1|728487.2|729402.3|727908.7|34
1633008380000|2021-09-30 13:26:20|729406.5|728406.5|729383.3|728383.3|729442.5|728442.5|729383.3|728383.3|35
1633008390000|2021-09-30 13:26:30|729378.3|728378.3|729319.4|728319.4|729378.3|728378.3|729319.4|728319.4|28
1633012980000|2021-09-30 14:43:00|728008.5|727008.5|728019.2|727019.2|728036|727036|728003.9|727003.9|36
1633008400000|2021-09-30 13:26:40|729316.7|728316.7|729237.9|728237.9|729346.8|728346.8|729237.9|728237.9|38
1633012990000|2021-09-30 14:43:10|728019.1|727019.1|727943.6|726943.6|728497.5|727023.6|727930.5|726497.5|39
1633008410000|2021-09-30 13:26:50|729221.8|728221.8|729144.8|728144.8|729255.7|728255.7|729132.9|728132.9|40
1633013000000|2021-09-30 14:43:20|727946.2|726946.2|727829.2|726829.2|727946.2|726946.2|727824.6|726824.6|37
1633008420000|2021-09-30 13:27:00|729138.7|728138.7|729114|728114|729141.7|728141.7|729110.6|728110.6|39
1633008430000|2021-09-30 13:27:10|729118.8|728118.8|729107.8|728107.8|729148.4|728148.4|729083.9|728083.9|34
1633013010000|2021-09-30 14:43:30|727825.8|726825.8|727872.4|726872.4|727872.4|726872.4|727820.9|726820.9|33
1633008440000|2021-09-30 13:27:20|729141.2|728141.2|729141.3|728141.3|729203|728203|729133.5|728133.5|39
1633013020000|2021-09-30 14:43:40|727872.1|726872.1|727949|726949|727951.3|726951.3|727872.1|726872.1|35
1633008450000|2021-09-30 13:27:30|729118.8|728118.8|729144.3|728144.3|729159.3|728159.3|729117.9|728117.9|33
1633013030000|2021-09-30 14:43:50|727941|726941|728003.3|727003.3|728456.3|727014|727905.4|726456.3|38
1633008460000|2021-09-30 13:27:40|729145.9|728145.9|729127|728127|729155.6|728155.6|729117.5|728117.5|37
1633008470000|2021-09-30 13:27:50|729161.8|728161.8|729138.7|728138.7|729161.8|728161.8|729126.6|728126.6|38
1633008480000|2021-09-30 13:28:00|729139.4|728139.4|729064.2|728064.2|729140.7|728140.7|729061.2|728061.2|33
1633013040000|2021-09-30 14:44:00|728003.2|727003.2|727977.4|726977.4|728007.8|727007.8|727970|726970|37
1633008490000|2021-09-30 13:28:10|729065|728065|729087|728087|729109.1|728109.1|729051.4|728051.4|38
1633013050000|2021-09-30 14:44:10|727984.2|726984.2|728036.1|727036.1|728036.1|727036.1|727966.9|726966.9|36
1633008500000|2021-09-30 13:28:20|729084.8|728084.8|729118.3|728118.3|729120.9|728120.9|729081.2|728081.2|37
1633013060000|2021-09-30 14:44:20|728042.3|727042.3|727877.5|726877.5|728045.3|727045.3|727869.2|726869.2|32
1633008510000|2021-09-30 13:28:30|729120.8|728120.8|729134.7|728134.7|729160.5|728160.5|729120.8|728120.8|35
1633008520000|2021-09-30 13:28:40|729135.3|728135.3|729114.3|728114.3|729135.3|728135.3|729093.4|728093.4|38
1633008530000|2021-09-30 13:28:50|729112.6|728112.6|729112.8|728112.8|729126.7|728126.7|729054.7|728054.7|39
1633008540000|2021-09-30 13:29:00|729086.8|728086.8|729158.2|728158.2|729158.2|728158.2|729061.9|728061.9|34
1633013070000|2021-09-30 14:44:30|727879|726879|727837.8|726837.8|728341.8|726883.6|727834.5|726336.5|35
1633008550000|2021-09-30 13:29:10|729158|728158|729142.9|728142.9|729170.7|728170.7|729137|728137|32
1633013080000|2021-09-30 14:44:40|727835.3|726835.3|727811.5|726811.5|727838.5|726838.5|727806.1|726806.1|27
1633008560000|2021-09-30 13:29:20|729146.4|728146.4|729159.4|728159.4|729163.9|728163.9|729138.4|728138.4|34
1633013090000|2021-09-30 14:44:50|727809.2|726809.2|727762.7|726762.7|728311.7|726829.5|727736.5|726255.8|39
1633008570000|2021-09-30 13:29:30|729165.9|728165.9|729251.9|728251.9|729278.6|728278.6|729153.7|728153.7|34
1633008580000|2021-09-30 13:29:40|729250.9|728250.9|729224.7|728224.7|729250.9|728250.9|729201.2|728201.2|38
1633013100000|2021-09-30 14:45:00|727759.2|726759.2|727689.6|726689.6|728244.8|726759.2|727672.7|726165|35
1633008590000|2021-09-30 13:29:50|729217.2|728217.2|729073.8|728073.8|729234.6|728234.6|729071.5|728071.5|34
1633013110000|2021-09-30 14:45:10|727687.3|726687.3|727777.1|726777.1|728304.8|726795.1|727680.8|726175.6|40
1633008600000|2021-09-30 13:30:00|729069.5|728069.5|729118|728118|729161.3|728161.3|729069.5|728069.5|39
1633013120000|2021-09-30 14:45:20|727780|726780|728330.9|726330.9|728338.3|726831.2|727780|726282.7|36
1633008610000|2021-09-30 13:30:10|729106|728106|729175.7|728175.7|729196.3|728196.3|729106|728106|40
1633008620000|2021-09-30 13:30:20|729183.7|728183.7|729242.1|728242.1|729293.9|728293.9|729183.7|728183.7|40
1633008630000|2021-09-30 13:30:30|729239|728239|729272.8|728272.8|729296.8|728296.8|729207.5|728207.5|37
1633013130000|2021-09-30 14:45:30|728329|726329|728385.9|726385.9|728405.6|726876.8|727854|726308.2|33
1633008640000|2021-09-30 13:30:40|729282.9|728282.9|729405.4|728405.4|729405.4|728405.4|729238.3|728238.3|34
1633013140000|2021-09-30 14:45:40|728392.5|726392.5|727789.6|726789.6|728401.4|726885.3|727775.4|726258.5|36
1633008650000|2021-09-30 13:30:50|729388.4|728388.4|729398.9|728398.9|729398.9|728398.9|729360.3|728360.3|36
1633013150000|2021-09-30 14:45:50|727793.5|726793.5|727767.8|726767.8|728289.8|726793.5|727766.4|726253.4|40
1633008660000|2021-09-30 13:31:00|729384.8|728384.8|729382.2|728382.2|729410.5|728410.5|729357.5|728357.5|39
1633013160000|2021-09-30 14:46:00|727767.4|726767.4|727784.3|726784.3|728280.5|726790.5|727760.4|726264.5|38
1633008670000|2021-09-30 13:31:10|729393.9|728393.9|729487.9|728487.9|729488.5|728488.5|729383.3|728383.3|38
1633013170000|2021-09-30 14:46:10|727785.8|726785.8|728333.8|726333.8|728346.8|726830.9|727785.8|726303.9|37
1633008680000|2021-09-30 13:31:20|729484.9|728484.9|729520.4|728520.4|730038.7|728542.3|729472.1|728038.7|39
1633013180000|2021-09-30 14:46:20|727816.5|726816.5|727811.2|726811.2|728310.9|726824.1|727778.5|726274|34
1633008690000|2021-09-30 13:31:30|729518.6|728518.6|729433|728433|729523.3|728523.3|729428.2|728428.2|38
1633013190000|2021-09-30 14:46:30|727812.7|726812.7|727835.5|726835.5|727848.1|726848.1|727812.7|726812.7|33
1633008700000|2021-09-30 13:31:40|729431.3|728431.3|729403.8|728403.8|729450.8|728450.8|729398.8|728398.8|37
1633013200000|2021-09-30 14:46:40|727837.4|726837.4|727835.2|726835.2|727843.3|726843.3|727801.6|726801.6|35
1633008710000|2021-09-30 13:31:50|729434.2|728434.2|729372.1|728372.1|729434.2|728434.2|729345.3|728345.3|37
1633013210000|2021-09-30 14:46:50|727856.5|726856.5|727872.4|726872.4|727893.4|726893.4|727816.1|726816.1|40
1633008720000|2021-09-30 13:32:00|729380.7|728380.7|729324.7|728324.7|729402.4|728402.4|729296.7|728296.7|38
1633013220000|2021-09-30 14:47:00|727868.5|726868.5|727787.8|726787.8|727868.5|726868.5|727779.4|726779.4|37
1633008730000|2021-09-30 13:32:10|729325.8|728325.8|729302.4|728302.4|729325.8|728325.8|729282.1|728282.1|39
1633013230000|2021-09-30 14:47:10|727786.6|726786.6|727836.2|726836.2|727845.3|726845.3|727786.1|726786.1|39
1633008740000|2021-09-30 13:32:20|729287.4|728287.4|729249.9|728249.9|729287.4|728287.4|729213.7|728213.7|35
1633008750000|2021-09-30 13:32:30|729253.2|728253.2|729247.4|728247.4|729259|728259|729225.5|728225.5|34
1633008760000|2021-09-30 13:32:40|729249.8|728249.8|729289.1|728289.1|729300.7|728300.7|729249.8|728249.8|38
1633013240000|2021-09-30 14:47:20|727835|726835|727777.6|726777.6|727838.8|726838.8|727742.6|726742.6|38
1633008770000|2021-09-30 13:32:50|729300.4|728300.4|729171|728171|729661.7|728301.6|729171|727661.7|33
1633008780000|2021-09-30 13:33:00|729172.9|728172.9|729053.5|728053.5|729576.8|728175.4|729045.7|727576.8|40
1633008790000|2021-09-30 13:33:10|729055.1|728055.1|729068.6|728068.6|729530.1|728078.2|729001.3|727513.1|37
1633013250000|2021-09-30 14:47:30|727784.8|726784.8|727798.2|726798.2|727837.5|726837.5|727784.8|726784.8|37
1633008800000|2021-09-30 13:33:20|729067.5|728067.5|729156.1|728156.1|729641.2|728166.8|729067.4|727634.1|40
1633013260000|2021-09-30 14:47:40|727799.2|726799.2|727826|726826|728310.8|726828|727747|726259|37
1633008810000|2021-09-30 13:33:30|729156.4|728156.4|729634|727634|729654.1|728157.3|729123|727634|37
1633008820000|2021-09-30 13:33:40|729632|727632|729620.9|727620.9|729636.9|728139.9|729114|727620.6|39
1633008830000|2021-09-30 13:33:50|729129.9|728129.9|729156.7|728156.7|729645.5|728169|729125.8|727644.2|40
1633013270000|2021-09-30 14:47:50|727823.6|726823.6|727741.9|726741.9|728306.9|726823.6|727741.9|726258.1|39
1633008840000|2021-09-30 13:34:00|729158.2|728158.2|729079.3|728079.3|729633.2|728158.2|729073.6|727605.2|40
1633013280000|2021-09-30 14:48:00|727759.8|726759.8|727714.1|726714.1|728264.7|726759.8|727714.1|726264.7|40
1633008850000|2021-09-30 13:34:10|729081.4|728081.4|729089|728089|729587|728104.4|729071.7|727587|40
1633013290000|2021-09-30 14:48:10|727719.8|726719.8|727747.7|726747.7|728255.4|726799.7|727709.4|726253.6|38
1633008860000|2021-09-30 13:34:20|729583.3|727583.3|729458.5|727458.5|729590.5|728088.8|728942.5|727449.3|39
1633013300000|2021-09-30 14:48:20|727738.8|726738.8|727667.1|726667.1|727742.1|726742.1|727646.1|726646.1|37
1633008870000|2021-09-30 13:34:30|728964.8|727964.8|729488.6|727488.6|729488.6|727972.2|728938|727423.4|39
1633013310000|2021-09-30 14:48:30|727645.6|726645.6|727601.5|726601.5|728061.6|726645.6|727554.8|726057|38
1633008880000|2021-09-30 13:34:40|729485.7|727485.7|729472.7|727472.7|729492.1|728010.9|728970.6|727471.2|39
1633013320000|2021-09-30 14:48:40|727594.5|726594.5|727611|726611|727613.1|726613.1|727566.6|726566.6|36
1633008890000|2021-09-30 13:34:50|729471.9|727471.9|729022|728022|729508.6|728030.2|728986.5|727471.9|39
1633013330000|2021-09-30 14:48:50|727611.9|726611.9|727745.6|726745.6|728262.9|726817|727611.9|726262.9|38
1633008900000|2021-09-30 13:35:00|729027.5|728027.5|729015.9|728015.9|729522.7|728027.5|728989.7|727501.9|39
1633013340000|2021-09-30 14:49:00|727743.5|726743.5|727709.3|726709.3|728228.2|726748.7|727674.4|726213|38
1633008910000|2021-09-30 13:35:10|729527.2|727527.2|729042.3|728042.3|729527.2|728045.2|728994.9|727527.2|34
1633013350000|2021-09-30 14:49:10|727707|726707|728306.4|726306.4|728366.9|726859.8|727703|726223.8|39
1633008920000|2021-09-30 13:35:20|729041.4|728041.4|729515.8|727515.8|729594.8|728128.6|729028.1|727515.8|39
1633013360000|2021-09-30 14:49:20|727810.3|726810.3|728345|726345|728345|726847|727796.7|726298.7|38
1633008930000|2021-09-30 13:35:30|729025.6|728025.6|728920.5|727920.5|729444.2|728031.5|728920.5|727439.3|39
1633013370000|2021-09-30 14:49:30|727834.7|726834.7|727821.1|726821.1|727843.2|726843.2|727821.1|726821.1|38
1633008940000|2021-09-30 13:35:40|728921.1|727921.1|728887.2|727887.2|729409.8|727935.6|728868.8|727409.8|40
1633013380000|2021-09-30 14:49:40|728301.8|726301.8|727842.9|726842.9|728361.5|726849|727753.2|726301.8|40
1633008950000|2021-09-30 13:35:50|728851.9|727851.9|728957.8|727957.8|729493.7|727999.6|728851.9|727493.7|39
1633008960000|2021-09-30 13:36:00|728947.8|727947.8|729051.7|728051.7|729531|728051.7|728941.7|727531|40
1633008970000|2021-09-30 13:36:10|729052.3|728052.3|729577.1|727577.1|729624.7|728125.8|729034.4|727536.8|39
1633008980000|2021-09-30 13:36:20|729575.8|727575.8|729518.4|727518.4|729582.3|728085.6|729041.1|727518.4|38
1633008990000|2021-09-30 13:36:30|729501.9|727501.9|729493|727493|729501.9|728018.2|728987.2|727486.5|38
1633009000000|2021-09-30 13:36:40|729494.7|727494.7|729099.6|728099.6|729494.7|728099.6|728997.7|727494.7|36
1633009010000|2021-09-30 13:36:50|729110|728110|729121.6|728121.6|729121.6|728121.6|729033.8|728033.8|39
1633009020000|2021-09-30 13:37:00|729117.6|728117.6|729106.7|728106.7|729141.6|728141.6|729099.1|728099.1|37
1633009030000|2021-09-30 13:37:10|729103.8|728103.8|729103.5|728103.5|729143.5|728143.5|729085.8|728085.8|36
1633013390000|2021-09-30 14:49:50|727838.1|726838.1|727880.8|726880.8|727930.7|726930.7|727838.1|726838.1|36
1633009040000|2021-09-30 13:37:20|729110.6|728110.6|729223.4|728223.4|729254.2|728254.2|729103|728103|39
1633013400000|2021-09-30 14:50:00|727868.6|726868.6|727730|726730|728328.3|726868.6|727726.7|726274.4|36
1633009050000|2021-09-30 13:37:30|729718.6|727718.6|729293.9|728293.9|729718.6|728305.4|729214.3|727718.6|39
1633013410000|2021-09-30 14:50:10|727730.5|726730.5|727706|726706|728229.3|726742.4|727697.5|726196.2|37
1633009060000|2021-09-30 13:37:40|729778.6|727778.6|729688.2|727688.2|729778.6|728265.8|729123.4|727630.2|40
1633013420000|2021-09-30 14:50:20|727706.5|726706.5|728143.9|726143.9|728208.1|726716.5|727655.8|726142.3|36
1633009070000|2021-09-30 13:37:50|729692.9|727692.9|729109.7|728109.7|729727.9|728234.2|729108.8|727690.7|40
1633009080000|2021-09-30 13:38:00|729575.4|727575.4|729614.2|727614.2|729614.2|728114.7|729082.8|727575.4|39
1633013430000|2021-09-30 14:50:30|728146.5|726146.5|727664.5|726664.5|728191|726696.3|727621.5|726144.2|37
1633009090000|2021-09-30 13:38:10|729618.5|727618.5|729043.5|728043.5|729659.5|728154.8|729043.5|727611.8|35
1633013440000|2021-09-30 14:50:40|727663.8|726663.8|727703.3|726703.3|728210.7|726714.3|727663.8|726198.1|36
1633009100000|2021-09-30 13:38:20|729047.7|728047.7|729064.8|728064.8|729567.5|728080.9|729047.7|727557.9|34
1633013450000|2021-09-30 14:50:50|727712.1|726712.1|728244.9|726244.9|728284|726807.9|727711.1|726229.9|36
1633009110000|2021-09-30 13:38:30|729067.9|728067.9|729134.6|728134.6|729141.8|728141.8|729063.9|728063.9|36
1633013460000|2021-09-30 14:51:00|728240.9|726240.9|728275.3|726275.3|728327|726327|728240.9|726240.9|37
1633009120000|2021-09-30 13:38:40|729136.9|728136.9|729122.4|728122.4|729636.9|728149.8|729119.9|727636.9|35
1633013470000|2021-09-30 14:51:10|728273.1|726273.1|728452.9|726452.9|728470.5|726954.6|727790.7|726273.1|38
1633009130000|2021-09-30 13:38:50|729126.4|728126.4|729199.9|728199.9|729208.8|728208.8|729093.8|728093.8|39
1633013480000|2021-09-30 14:51:20|728445.4|726445.4|728313.9|726313.9|728466.3|726897.4|727801.7|726309.5|39
1633009140000|2021-09-30 13:39:00|729197.5|728197.5|729109.5|728109.5|729667.3|728197.5|729108.6|727667.3|37
1633013490000|2021-09-30 14:51:30|727800.6|726800.6|727725|726725|728274.3|726805.9|727725|726258.8|32
1633009150000|2021-09-30 13:39:10|729110.5|728110.5|729133.5|728133.5|729138.6|728138.6|729109.8|728109.8|37
1633013500000|2021-09-30 14:51:40|727723|726723|727704.9|726704.9|728263.8|726743.9|727704.9|726209.1|39
1633009160000|2021-09-30 13:39:20|729135.7|728135.7|729241.3|728241.3|729730.8|728244.5|729129.7|727730.8|40
1633013510000|2021-09-30 14:51:50|728203.7|726203.7|728263.7|726263.7|728291.1|726757.5|727757.5|726203.7|38
1633009170000|2021-09-30 13:39:30|729230.1|728230.1|729325.8|728325.8|729719.3|728334.1|729217.2|727713.7|36
1633013520000|2021-09-30 14:52:00|728267.5|726267.5|728229.8|726229.8|728267.5|726732.7|727715.3|726210.5|37
1633009180000|2021-09-30 13:39:40|729324|728324|729292.6|728292.6|729324|728324|729289.8|728289.8|33
1633009190000|2021-09-30 13:39:50|729294|728294|729269.1|728269.1|729294|728294|729264.9|728264.9|28
1633009200000|2021-09-30 13:40:00|729271.5|728271.5|729268.8|728268.8|729280.7|728280.7|729267.7|728267.7|25
1633009210000|2021-09-30 13:40:10|729281.2|728281.2|729355|728355|729356.3|728356.3|729281.2|728281.2|39
1633013530000|2021-09-30 14:52:10|728236.6|726236.6|728285.1|726285.1|728287.4|726726.2|727702.2|726210.5|34
1633009220000|2021-09-30 13:40:20|729350.2|728350.2|729298.2|728298.2|729350.5|728350.5|729282.9|728282.9|29
1633013540000|2021-09-30 14:52:20|728292.9|726292.9|728306.7|726306.7|728320.3|726320.3|728284.7|726284.7|36
1633009230000|2021-09-30 13:40:30|729298.4|728298.4|729290|728290|729311.7|728311.7|729279.9|728279.9|36
1633013550000|2021-09-30 14:52:30|728307.7|726307.7|728205.2|726205.2|728315.6|726714.4|727702.4|726183|36
1633009240000|2021-09-30 13:40:40|729299|728299|729300.4|728300.4|729312.5|728312.5|729292.6|728292.6|37
1633013560000|2021-09-30 14:52:40|728196.5|726196.5|728199.1|726199.1|728234.9|726234.9|728196.2|726196.2|33
1633009250000|2021-09-30 13:40:50|729296.4|728296.4|729302.9|728302.9|729318.1|728318.1|729293.2|728293.2|31
1633013570000|2021-09-30 14:52:50|728201.9|726201.9|727722.1|726722.1|728208|726722.1|727722.1|726190.4|32
1633009260000|2021-09-30 13:41:00|729300.3|728300.3|729321.2|728321.2|729323.7|728323.7|729298.4|728298.4|30
1633013580000|2021-09-30 14:53:00|727717.3|726717.3|728202.1|726202.1|728225.1|726717.3|727706.5|726197.3|29
1633009270000|2021-09-30 13:41:10|729321.6|728321.6|729288.6|728288.6|729374.4|728374.4|729287.1|728287.1|35
1633009280000|2021-09-30 13:41:20|729291.4|728291.4|729430.5|728430.5|729430.5|728430.5|729281.1|728281.1|39
1633009290000|2021-09-30 13:41:30|729428.5|728428.5|729332|728332|729428.5|728428.5|729326.1|728326.1|39
1633013590000|2021-09-30 14:53:10|727716.9|726716.9|728320.6|726320.6|728327.7|726807.7|727716.9|726259.2|38
1633009300000|2021-09-30 13:41:40|729322.7|728322.7|729359.1|728359.1|729359.1|728359.1|729312.3|728312.3|38
1633009310000|2021-09-30 13:41:50|729355.8|728355.8|729346.3|728346.3|729848.9|728383.1|729342.9|727848.9|39
1633013600000|2021-09-30 14:53:20|728314.3|726314.3|728445.2|726445.2|728487.8|726955.8|727837|726311|38
1633009320000|2021-09-30 13:42:00|729348|728348|729263.4|728263.4|729351.9|728351.9|729263.4|728263.4|40
1633013610000|2021-09-30 14:53:30|727939.6|726939.6|728464.3|726464.3|728484.2|726988.2|727910.7|726407.7|36
1633009330000|2021-09-30 13:42:10|729269.1|728269.1|729325.6|728325.6|729356.8|728356.8|729269.1|728269.1|35
1633009340000|2021-09-30 13:42:20|729326.1|728326.1|729332.5|728332.5|729356.5|728356.5|729325|728325|32
1633009350000|2021-09-30 13:42:30|729333|728333|729329.4|728329.4|729350.6|728350.6|729329.2|728329.2|33
1633013620000|2021-09-30 14:53:40|728459|726459|728480.4|726480.4|728480.4|726957.7|727884.1|726390.2|36
1633009360000|2021-09-30 13:42:40|729328.1|728328.1|729339.3|728339.3|729353.4|728353.4|729328.1|728328.1|39
1633013630000|2021-09-30 14:53:50|728461.9|726461.9|728558.2|726558.2|728558.2|727056.8|727966.1|726455.9|37
1633009370000|2021-09-30 13:42:50|729341.7|728341.7|729335.2|728335.2|729358.2|728358.2|729325|728325|34
1633013640000|2021-09-30 14:54:00|728552.6|726552.6|728038.2|727038.2|728552.6|727047.1|728026.3|726552.6|33
1633009380000|2021-09-30 13:43:00|729334.7|728334.7|729347.1|728347.1|729352.4|728352.4|729258|728258|40
1633013650000|2021-09-30 14:54:10|728037.9|727037.9|728560.8|726560.8|728584.6|727057.4|728030.3|726541.3|39
1633009390000|2021-09-30 13:43:10|729350.9|728350.9|729312.5|728312.5|729355.3|728355.3|729293.6|728293.6|39
1633013660000|2021-09-30 14:54:20|728567.4|726567.4|728162.6|727162.6|728720.9|727213.7|728079.1|726567.4|40
1633009400000|2021-09-30 13:43:20|729313|728313|729336|728336|729339.3|728339.3|729312|728312|29
1633013670000|2021-09-30 14:54:30|728147.1|727147.1|728183.5|727183.5|728696.6|727183.5|728065.9|726562.3|38
1633009410000|2021-09-30 13:43:30|729326.4|728326.4|729298.4|728298.4|729344.2|728344.2|729295.2|728295.2|36
1633013680000|2021-09-30 14:54:40|728179.2|727179.2|728146.3|727146.3|728682.5|727193.6|728140.3|726646.9|37
1633009420000|2021-09-30 13:43:40|729301|728301|729290.2|728290.2|729301.9|728301.9|729282.3|728282.3|35
1633013690000|2021-09-30 14:54:50|728145.6|727145.6|728611.1|726611.1|728677|727159|728113.2|726605.6|35
1633009430000|2021-09-30 13:43:50|729287.8|728287.8|729233.9|728233.9|729288.3|728288.3|729232.3|728232.3|34
1633009440000|2021-09-30 13:44:00|729234.6|728234.6|729264.7|728264.7|729269.2|728269.2|729230.3|728230.3|37
1633013700000|2021-09-30 14:55:00|728111|727111|728133.9|727133.9|728646.4|727144.6|728106|726624|40
1633009450000|2021-09-30 13:44:10|729264|728264|729249.2|728249.2|729293.2|728293.2|729240|728240|29
1633013710000|2021-09-30 14:55:10|728127.9|727127.9|728228.6|727228.6|728228.6|727228.6|728115|727115|37
1633009460000|2021-09-30 13:44:20|729248.3|728248.3|729185.1|728185.1|729683|728249.3|729176.2|727683|38
1633013720000|2021-09-30 14:55:20|728222.7|727222.7|728208.9|727208.9|728700.9|727246.8|728154.9|726674.1|40
1633009470000|2021-09-30 13:44:30|729190.5|728190.5|729144|728144|729190.5|728190.5|729144|728144|30
1633013730000|2021-09-30 14:55:30|728201.9|727201.9|728394.7|727394.7|728897.2|727394.7|728199.8|726897.2|35
1633009480000|2021-09-30 13:44:40|729618.1|727618.1|729059.3|728059.3|729637.8|728147.9|729059.3|727618.1|30
1633013740000|2021-09-30 14:55:40|728396.1|727396.1|728476.4|727476.4|728985.3|727486|728396.1|726922.7|39
1633009490000|2021-09-30 13:44:50|729545.3|727545.3|729534.4|727534.4|729557.7|727557.7|729501.5|727501.5|32
1633013750000|2021-09-30 14:55:50|728471.4|727471.4|728461.5|727461.5|728979.2|727489.9|728401.7|726979.2|35
1633013760000|2021-09-30 14:56:00|728476.7|727476.7|728528.6|727528.6|728952.1|727533.9|728401|726916.7|33
1633009500000|2021-09-30 13:45:00|729540|727540|729103.2|728103.2|729624.3|728142.4|729103.2|727533.6|33
1633013770000|2021-09-30 14:56:10|728523|727523|728543.9|727543.9|728549.6|727549.6|728523|727523|31
1633009510000|2021-09-30 13:45:10|729107.5|728107.5|729093.6|728093.6|729605.5|728125|729080.9|727596.6|34
1633013780000|2021-09-30 14:56:20|728538.6|727538.6|728741.7|726741.7|728927.5|727539.1|728488.1|726737|34
1633009520000|2021-09-30 13:45:20|729083.8|728083.8|729133.5|728133.5|729661.1|728148.3|729083.8|727609.8|37
1633013790000|2021-09-30 14:56:30|728743.4|726743.4|728292.8|727292.8|728743.4|727299.5|728237.2|726743.4|36
1633009530000|2021-09-30 13:45:30|729131.6|728131.6|729110.5|728110.5|729645.1|728139.6|729110.5|727633.3|39
1633013800000|2021-09-30 14:56:40|728295.9|727295.9|728395.7|727395.7|728922.7|727433.4|728292.3|726915.4|39
1633009540000|2021-09-30 13:45:40|729111.5|728111.5|729138.4|728138.4|729616.9|728148.2|729084.4|727581.5|38
1633013810000|2021-09-30 14:56:50|728396.2|727396.2|728391.7|727391.7|728426.1|727426.1|728388.8|727388.8|38
1633009550000|2021-09-30 13:45:50|729174.8|728174.8|729237.5|728237.5|729238.6|728238.6|729173.3|728173.3|40
1633013820000|2021-09-30 14:57:00|728392.2|727392.2|728470.7|727470.7|728472.1|727472.1|728390.3|727390.3|32
1633009560000|2021-09-30 13:46:00|729238.3|728238.3|729233.3|728233.3|729250.4|728250.4|729223.5|728223.5|29
1633013830000|2021-09-30 14:57:10|728477.5|727477.5|728994.2|726994.2|729009.7|727506.6|728473.2|726971.5|38
1633009570000|2021-09-30 13:46:10|729234.2|728234.2|729238.5|728238.5|729245.8|728245.8|729228.3|728228.3|34
1633013840000|2021-09-30 14:57:20|728995.4|726995.4|728534.4|727534.4|729043.3|727573|728489.4|726980.9|37
1633009580000|2021-09-30 13:46:20|729239.3|728239.3|729143.8|728143.8|729748|728239.3|729128.6|727748|30
1633013850000|2021-09-30 14:57:30|728518.7|727518.7|728200|727200|729000.4|727518.7|728196.8|726707.8|40
1633009590000|2021-09-30 13:46:30|729654.4|727654.4|729160.1|728160.1|729660.9|728174.3|729126.5|727653.5|36
1633013860000|2021-09-30 14:57:40|728190.4|727190.4|728798.3|726798.3|728798.3|727264.6|728190.4|726700.5|37
1633009600000|2021-09-30 13:46:40|729150.2|728150.2|729169.6|728169.6|729201|728201|729149.2|728149.2|34
1633013870000|2021-09-30 14:57:50|728813.1|726813.1|728793.3|726793.3|728813.1|727291.5|728280.6|726781.2|39
1633009610000|2021-09-30 13:46:50|729169.9|728169.9|729167.9|728167.9|729173.8|728173.8|729153.3|728153.3|30
1633013880000|2021-09-30 14:58:00|728794.2|726794.2|728305.2|727305.2|728844.8|727305.2|728305.2|726793|38
1633009620000|2021-09-30 13:47:00|729170.1|728170.1|729046.3|728046.3|729566.2|728170.1|729029.2|727566.2|40
1633013890000|2021-09-30 14:58:10|728321.5|727321.5|728973.3|726973.3|728987|727475.6|728306|726801.2|38
1633009630000|2021-09-30 13:47:10|729057.4|728057.4|729056.5|728056.5|729562.5|728066.5|728989.2|727562.5|36
1633009640000|2021-09-30 13:47:20|729054.4|728054.4|729034.3|728034.3|729515.3|728055.1|728992.9|727515.3|38
1633013900000|2021-09-30 14:58:20|728973.7|726973.7|728537.1|727537.1|729065.1|727569.3|728537.1|726965|37
1633009650000|2021-09-30 13:47:30|729034.2|728034.2|728913.8|727913.8|729034.7|728034.7|728910.5|727910.5|39
1633013910000|2021-09-30 14:58:30|728538.4|727538.4|729042.9|727042.9|729055.7|727538.4|728534.1|727034.5|32
1633009660000|2021-09-30 13:47:40|728913.6|727913.6|728830.6|727830.6|729365.4|727917.1|728762.4|727254.4|39
1633013920000|2021-09-30 14:58:40|729039.9|727039.9|729103.3|727103.3|729146.6|727628.2|728526.2|727033.3|38
1633009670000|2021-09-30 13:47:50|728824.6|727824.6|728831.4|727831.4|729334.5|727843.6|728812.9|727308.1|40
1633013930000|2021-09-30 14:58:50|728582.1|727582.1|729055.7|727055.7|729104|727584.1|728537.8|726982.6|39
1633009680000|2021-09-30 13:48:00|728854.3|727854.3|728907.6|727907.6|729393|727908.8|728819.1|727385.7|39
1633013940000|2021-09-30 14:59:00|729055|727055|728454|727454|729058.3|727553.8|728454|726972.8|37
1633009690000|2021-09-30 13:48:10|728927.4|727927.4|728837.8|727837.8|729331.2|727927.4|728812.2|727327.7|39
1633013950000|2021-09-30 14:59:10|728463|727463|728984.2|726984.2|728986.3|727477.4|728427.6|726883.9|39
1633009700000|2021-09-30 13:48:20|728840.4|727840.4|728882.9|727882.9|729422.9|727936|728819.3|727322.2|40
1633009710000|2021-09-30 13:48:30|728882.5|727882.5|728866.9|727866.9|728891.3|727891.3|728842|727842|39
1633009720000|2021-09-30 13:48:40|728870.8|727870.8|728773.2|727773.2|729299|727874.7|728769|727297.2|40
1633013960000|2021-09-30 14:59:20|728970|726970|729073.3|727073.3|729158.7|727158.7|728967.9|726967.9|38
1633009730000|2021-09-30 13:48:50|728768.6|727768.6|728786.9|727786.9|729275.8|727792.8|728734.6|727242.8|37
1633009740000|2021-09-30 13:49:00|728790.1|727790.1|728822.5|727822.5|729313.9|727844.8|728790.1|727313.9|38
1633013970000|2021-09-30 14:59:30|728557.9|727557.9|729101.6|727101.6|729178.7|727568.3|728557.9|727100.7|40
1633009750000|2021-09-30 13:49:10|728829.7|727829.7|728882.3|727882.3|728900.4|727900.4|728827.2|727827.2|39
1633009760000|2021-09-30 13:49:20|728874.5|727874.5|728853.3|727853.3|728874.5|727874.5|728797.3|727797.3|36
1633013980000|2021-09-30 14:59:40|728592.3|727592.3|729039.3|727039.3|729082.5|727592.3|728515.8|727015.4|40
1633009770000|2021-09-30 13:49:30|728854.1|727854.1|728820.6|727820.6|728854.1|727854.1|728801.2|727801.2|37
1633013990000|2021-09-30 14:59:50|729039.1|727039.1|728459.5|727459.5|729039.1|727473.1|728452.1|726959.8|38
1633009780000|2021-09-30 13:49:40|728815.7|727815.7|728778.7|727778.7|728821|727821|728760.1|727760.1|35
1633014000000|2021-09-30 15:00:00|728457.9|727457.9|729058.4|727058.4|729060.8|727542.9|728451.8|727058.4|35
1633009790000|2021-09-30 13:49:50|728783.1|727783.1|728752.4|727752.4|728783.1|727783.1|728704.7|727704.7|36
1633014010000|2021-09-30 15:00:10|729068.8|727068.8|728547.2|727547.2|729084.4|727547.8|728528.7|727049.2|32
1633009800000|2021-09-30 13:50:00|728747.1|727747.1|728695.2|727695.2|728788.6|727788.6|728682.1|727682.1|39
1633014020000|2021-09-30 15:00:20|728546.7|727546.7|728528.8|727528.8|729058.3|727547.1|728526.2|727043.9|35
1633009810000|2021-09-30 13:50:10|728695.3|727695.3|728753.1|727753.1|728753.1|727753.1|728689|727689|32
1633014030000|2021-09-30 15:00:30|728522.6|727522.6|728479.4|727479.4|729023.6|727530.6|728410.5|727023.6|33
1633009820000|2021-09-30 13:50:20|728754.8|727754.8|728826.2|727826.2|728834.3|727834.3|728753.7|727753.7|37
1633014040000|2021-09-30 15:00:40|728478.8|727478.8|728467.3|727467.3|729017.9|727498|728467.3|726986.6|38
1633009830000|2021-09-30 13:50:30|728827|727827|728836.7|727836.7|729316.1|727857.7|728804|727315.7|39
1633014050000|2021-09-30 15:00:50|728458.1|727458.1|728895.5|726895.5|728926.5|727458.1|728450.5|726891.2|37
1633009840000|2021-09-30 13:50:40|728840.8|727840.8|728805.9|727805.9|728858.8|727858.8|728781.9|727781.9|40
1633014060000|2021-09-30 15:01:00|728891.7|726891.7|728845.7|726845.7|728893.5|727387.5|728387.5|726843.1|38
1633009850000|2021-09-30 13:50:50|728809.9|727809.9|728696.4|727696.4|728815.2|727815.2|728664.5|727664.5|39
1633014070000|2021-09-30 15:01:10|728847.7|726847.7|728785.4|726785.4|728848.1|727324|728304.7|726780.9|36
1633009860000|2021-09-30 13:51:00|728697|727697|728753.9|727753.9|728782.6|727782.6|728674.4|727674.4|37
1633009870000|2021-09-30 13:51:10|728751.7|727751.7|728763.8|727763.8|728764.1|727764.1|728731.8|727731.8|41
1633009880000|2021-09-30 13:51:20|728762.7|727762.7|728773|727773|728773|727773|728734.6|727734.6|37
1633014080000|2021-09-30 15:01:20|728813.3|726813.3|728273.1|727273.1|728840.9|727301.5|728273.1|726795.5|35
1633009890000|2021-09-30 13:51:30|728765.9|727765.9|728738.2|727738.2|728793.9|727793.9|728738.2|727738.2|37
1633014090000|2021-09-30 15:01:30|728811.7|726811.7|728814.9|726814.9|728850.5|727324|728306.9|726781.5|36
1633009900000|2021-09-30 13:51:40|728736.5|727736.5|728780.1|727780.1|728790.5|727790.5|728733.5|727733.5|31
1633014100000|2021-09-30 15:01:40|728792.2|726792.2|728716|726716|728792.2|727265.8|728256.8|726716|40
1633009910000|2021-09-30 13:51:50|728783.1|727783.1|728738.7|727738.7|728797.4|727797.4|728733|727733|35
1633014110000|2021-09-30 15:01:50|728716.3|726716.3|728694.3|726694.3|728716.3|727203.7|728178.5|726653|28
1633009920000|2021-09-30 13:52:00|728743.2|727743.2|728754.7|727754.7|728754.7|727754.7|728692.8|727692.8|40
1633009930000|2021-09-30 13:52:10|728752.4|727752.4|728821.1|727821.1|728823.9|727823.9|728723.3|727723.3|39
1633014120000|2021-09-30 15:02:00|728699.7|726699.7|728228.3|727228.3|728771|727230.8|728224.6|726698.8|37
1633009940000|2021-09-30 13:52:20|728812.7|727812.7|728805.9|727805.9|728835.1|727835.1|728805.9|727805.9|39
1633014130000|2021-09-30 15:02:10|728229.4|727229.4|728251.6|727251.6|728745.8|727252.3|728212.1|726716.8|34
1633009950000|2021-09-30 13:52:30|728804.3|727804.3|728883.8|727883.8|728883.8|727883.8|728787|727787|36
1633014140000|2021-09-30 15:02:20|728762.4|726762.4|728276.9|727276.9|728762.4|727282.6|728235.2|726736.8|36
1633009960000|2021-09-30 13:52:40|728865.9|727865.9|728935.8|727935.8|728956.6|727956.6|728865.9|727865.9|34
1633014150000|2021-09-30 15:02:30|728268.4|727268.4|728186.8|727186.8|728287.2|727287.2|728185.6|727185.6|36
1633009970000|2021-09-30 13:52:50|728937.1|727937.1|728865.8|727865.8|728972.7|727972.7|728856|727856|37
1633014160000|2021-09-30 15:02:40|728188.5|727188.5|728723.7|726723.7|728759.4|727199.3|728188.5|726698.2|40
1633009980000|2021-09-30 13:53:00|728866.5|727866.5|728906.2|727906.2|728910.3|727910.3|728863.3|727863.3|32
1633009990000|2021-09-30 13:53:10|728906.7|727906.7|728904.4|727904.4|728917.5|727917.5|728899.1|727899.1|34
1633014170000|2021-09-30 15:02:50|728715.5|726715.5|728221.8|727221.8|728730.2|727223.8|728213|726695.8|37
1633010000000|2021-09-30 13:53:20|728904.8|727904.8|728839.5|727839.5|728905.1|727905.1|728839.5|727839.5|28
1633014180000|2021-09-30 15:03:00|728232.4|727232.4|728195.1|727195.1|728232.4|727232.4|728194.3|727194.3|40
1633010010000|2021-09-30 13:53:30|728844.6|727844.6|728679.9|727679.9|728855.2|727855.2|728677.6|727677.6|37
1633014190000|2021-09-30 15:03:10|728195.8|727195.8|728706.4|726706.4|728706.4|727201.7|728193.5|726692.4|36
1633010020000|2021-09-30 13:53:40|728681.3|727681.3|728627.2|727627.2|728683.2|727683.2|728595.8|727595.8|39
1633014200000|2021-09-30 15:03:20|728701.4|726701.4|728219.5|727219.5|728736.7|727225.5|728216.2|726699.1|26
1633010030000|2021-09-30 13:53:50|728628.5|727628.5|728581.3|727581.3|728634.4|727634.4|728575.4|727575.4|33
1633014210000|2021-09-30 15:03:30|728224.5|727224.5|728183|727183|728247.6|727247.6|728172.4|727172.4|27
1633010040000|2021-09-30 13:54:00|728583.5|727583.5|728544.5|727544.5|728583.5|727583.5|728502.4|727502.4|37
1633014220000|2021-09-30 15:03:40|728182.5|727182.5|728251.1|727251.1|728257.5|727257.5|728178|727178|35
1633010050000|2021-09-30 13:54:10|728543.1|727543.1|728555.8|727555.8|728565.2|727565.2|728529.2|727529.2|37
1633014230000|2021-09-30 15:03:50|728238.8|727238.8|728237.7|727237.7|728733.5|727245.1|728202.6|726717.8|38
1633010060000|2021-09-30 13:54:20|728556.8|727556.8|728599.3|727599.3|728612.4|727612.4|728556.8|727556.8|36
1633014240000|2021-09-30 15:04:00|728238.8|727238.8|728192.8|727192.8|728243.4|727243.4|728189.4|727189.4|28
1633010070000|2021-09-30 13:54:30|728603.1|727603.1|728567.9|727567.9|728604.5|727604.5|728551.1|727551.1|36
1633014250000|2021-09-30 15:04:10|728201.7|727201.7|728239.5|727239.5|728241.9|727241.9|728192.8|727192.8|35
1633010080000|2021-09-30 13:54:40|728562.5|727562.5|728563.3|727563.3|728575.6|727575.6|728541.7|727541.7|35
1633014260000|2021-09-30 15:04:20|728237.9|727237.9|728196.4|727196.4|728254.8|727254.8|728186.2|727186.2|35
1633010090000|2021-09-30 13:54:50|728569.6|727569.6|728565.6|727565.6|728591.1|727591.1|728564.2|727564.2|34
1633014270000|2021-09-30 15:04:30|728200.1|727200.1|728646.8|726646.8|728650.8|727200.1|728133.9|726639.8|33
1633010100000|2021-09-30 13:55:00|728569.9|727569.9|728562.8|727562.8|728576.9|727576.9|728551.6|727551.6|38
1633014280000|2021-09-30 15:04:40|728647.3|726647.3|728136.5|727136.5|728649.3|727157.8|728125.9|726640.7|37
1633010110000|2021-09-30 13:55:10|728563.8|727563.8|728604.3|727604.3|728609.8|727609.8|728555.5|727555.5|37
1633014290000|2021-09-30 15:04:50|728137|727137|728205.6|727205.6|728205.6|727205.6|728121.2|727121.2|34
1633010120000|2021-09-30 13:55:20|728602.9|727602.9|728589.6|727589.6|728602.9|727602.9|728587.5|727587.5|30
1633014300000|2021-09-30 15:05:00|728206.1|727206.1|728142.9|727142.9|728666.1|727206.1|728113.6|726645.8|36
1633010130000|2021-09-30 13:55:30|728592.4|727592.4|728595.9|727595.9|728599.6|727599.6|728592.4|727592.4|34
1633014310000|2021-09-30 15:05:10|728142.6|727142.6|728223|727223|728223|727223|728142.5|727142.5|34
1633010140000|2021-09-30 13:55:40|728595.5|727595.5|728692|727692|728700.4|727700.4|728595.5|727595.5|36
1633014320000|2021-09-30 15:05:20|728211.5|727211.5|728715.4|726715.4|728715.4|727260.7|728211.5|726715.4|33
1633010150000|2021-09-30 13:55:50|728687.8|727687.8|728722|727722|728762.3|727762.3|728682.7|727682.7|39
1633014330000|2021-09-30 15:05:30|728711|726711|728699.9|726699.9|728742.9|727212.2|728210|726699.9|34
1633010160000|2021-09-30 13:56:00|728721.9|727721.9|728699.9|727699.9|728739.3|727739.3|728672.6|727672.6|39
1633014340000|2021-09-30 15:05:40|728187.4|727187.4|728620|726620|728676.5|727203.5|728133.3|726607.8|36
1633010170000|2021-09-30 13:56:10|728699.8|727699.8|728753.2|727753.2|728756.8|727756.8|728699.8|727699.8|37
1633014350000|2021-09-30 15:05:50|728620.3|726620.3|728639.2|726639.2|728650.9|726650.9|728620.3|726620.3|34
1633010180000|2021-09-30 13:56:20|728752.9|727752.9|728753.7|727753.7|728758.2|727758.2|728727.1|727727.1|40
1633014360000|2021-09-30 15:06:00|728638.5|726638.5|728135.1|727135.1|728648|727149|728134.8|726638.5|25
1633010190000|2021-09-30 13:56:30|728752.5|727752.5|728823|727823|728826.4|727826.4|728752.5|727752.5|32
1633014370000|2021-09-30 15:06:10|728138.1|727138.1|728629.7|726629.7|728645.1|727148.1|728120.1|726621.7|31
1633010200000|2021-09-30 13:56:40|728818.8|727818.8|728723.3|727723.3|728822|727822|728708.8|727708.8|40
1633014380000|2021-09-30 15:06:20|728632.7|726632.7|728483|726483|728633.3|727101.5|727968.4|726464.7|36
1633010210000|2021-09-30 13:56:50|728723.5|727723.5|728754.5|727754.5|728754.5|727754.5|728713.8|727713.8|38
1633014390000|2021-09-30 15:06:30|728484.4|726484.4|728522.6|726522.6|728560.7|726560.7|728466.6|726466.6|37
1633010220000|2021-09-30 13:57:00|728755.3|727755.3|728854|727854|728864.1|727864.1|728755.3|727755.3|38
1633014400000|2021-09-30 15:06:40|728525.1|726525.1|727905.3|726905.3|728530|726997.2|727905.3|726437.1|39
1633010230000|2021-09-30 13:57:10|728870.3|727870.3|728875.3|727875.3|728882.5|727882.5|728811.5|727811.5|40
1633014410000|2021-09-30 15:06:50|728376.8|726376.8|728400.1|726400.1|728438.1|726959.5|727956.3|726297.1|39
1633010240000|2021-09-30 13:57:20|728905.5|727905.5|729537|727537|729537|728038.5|728905.5|727483|30
1633014420000|2021-09-30 15:07:00|728400.8|726400.8|728348.4|726348.4|728400.8|726846.8|727835.7|726341.7|36
1633010250000|2021-09-30 13:57:30|729552.8|727552.8|729044.1|728044.1|729553|728078.8|729020.4|727548.2|35
1633014430000|2021-09-30 15:07:10|728346.8|726346.8|728366.4|726366.4|728377.4|726377.4|728346.8|726346.8|30
1633010260000|2021-09-30 13:57:40|729044.4|728044.4|728988.1|727988.1|729044.4|728044.4|728922.7|727922.7|40
1633010270000|2021-09-30 13:57:50|728983.1|727983.1|728941.6|727941.6|729462.2|727987.8|728940.1|727458.4|39
1633014440000|2021-09-30 15:07:20|728363.3|726363.3|728356.9|726356.9|728367.5|726367.5|728350.1|726350.1|20
1633010280000|2021-09-30 13:58:00|728922.7|727922.7|729010.6|728010.6|729476.1|728030.1|728875.9|727393.6|39
1633014450000|2021-09-30 15:07:30|728360.3|726360.3|727870.4|726870.4|728394.4|726876.5|727870.4|726355.7|29
1633010290000|2021-09-30 13:58:10|729016.9|728016.9|729042.6|728042.6|729565.1|728073|729016.9|727537.5|38
1633014460000|2021-09-30 15:07:40|728363.3|726363.3|728279.2|726279.2|728369|726860|727786.3|726271.5|30
1633010300000|2021-09-30 13:58:20|729062.9|728062.9|729126.7|728126.7|729639.1|728147.9|729062.9|727561.5|36
1633010310000|2021-09-30 13:58:30|729126.4|728126.4|729146.6|728146.6|729652.7|728155.2|729126.4|727622|35
1633014470000|2021-09-30 15:07:50|728277.8|726277.8|728243.3|726243.3|728279.6|726279.6|728220.5|726220.5|34
1633010320000|2021-09-30 13:58:40|729147.7|728147.7|729293|728293|729766.7|728307.5|729146.1|727766.7|33
1633014480000|2021-09-30 15:08:00|728193|726193|727659.6|726659.6|728193|726670.7|727647.9|726162.3|27
1633010330000|2021-09-30 13:58:50|729288.3|728288.3|729180.3|728180.3|729750|728288.3|729170.7|727698.9|39
1633014490000|2021-09-30 15:08:10|727655.3|726655.3|728148.3|726148.3|728160.5|726661.4|727655.3|726139.2|28
1633010340000|2021-09-30 13:59:00|729179.4|728179.4|729237.9|728237.9|729274.8|728274.8|729179.4|728179.4|36
1633010350000|2021-09-30 13:59:10|729238.2|728238.2|729334.3|728334.3|729334.7|728334.7|729238|728238|37
1633010360000|2021-09-30 13:59:20|729308.6|728308.6|729450.9|728450.9|729457|728457|729308.6|728308.6|38
1633014500000|2021-09-30 15:08:20|728149.1|726149.1|728151.2|726151.2|728163.6|726163.6|728117.8|726117.8|35
1633010370000|2021-09-30 13:59:30|729452.4|728452.4|729416.5|728416.5|729932.2|728457.7|729375.7|727917.1|38
1633014510000|2021-09-30 15:08:30|728130.7|726130.7|728116.9|726116.9|728156.6|726156.6|728099.1|726099.1|32
1633010380000|2021-09-30 13:59:40|729417.5|728417.5|729411.2|728411.2|729434.8|728434.8|729406.1|728406.1|33
1633014520000|2021-09-30 15:08:40|728116.7|726116.7|727458.9|726458.9|728116.7|726531|727454.9|725931.2|40
1633010390000|2021-09-30 13:59:50|729912.4|727912.4|729880|727880|729951.5|728519|729383.1|727880|38
1633014530000|2021-09-30 15:08:50|727452.3|726452.3|728022.6|726022.6|728030|726452.3|727449.1|725941.3|35
1633010400000|2021-09-30 14:00:00|729891.6|727891.6|729962.4|727962.4|729983|728459.5|729402.6|727891.6|38
1633014540000|2021-09-30 15:09:00|728024|726024|727993.7|725993.7|728065.6|726065.6|727912.3|725912.3|37
1633010410000|2021-09-30 14:00:10|729959|727959|729891.4|727891.4|729966.1|728435.9|729385.2|727876.7|38
1633014550000|2021-09-30 15:09:10|727993.4|725993.4|727797.8|725797.8|727996.8|726396.3|727365.9|725797.8|40
1633010420000|2021-09-30 14:00:20|729900|727900|729428.6|728428.6|729956.1|728460.8|729390.9|727900|33
1633014560000|2021-09-30 15:09:20|727799.5|725799.5|727804.5|725804.5|727856.1|725856.1|727788.6|725788.6|40
1633010430000|2021-09-30 14:00:30|729925.7|727925.7|729453.2|728453.2|729932.7|728459.6|729419.8|727915.8|34
1633014570000|2021-09-30 15:09:30|727810.5|725810.5|727738.2|725738.2|727810.5|725810.5|727716.1|725716.1|30
1633010440000|2021-09-30 14:00:40|729454|728454|729459.2|728459.2|729954.9|728478.3|729431.9|727929.1|31
1633014580000|2021-09-30 15:09:40|727241.9|726241.9|727170.3|726170.3|727753.6|726241.9|727170.3|725727.2|31
1633010450000|2021-09-30 14:00:50|729453.1|728453.1|729537.6|728537.6|729626.8|728626.8|729453.1|728453.1|38
1633014590000|2021-09-30 15:09:50|727676.2|725676.2|727860.4|725860.4|727860.4|726325.3|727193.1|725676.2|38
1633010460000|2021-09-30 14:01:00|729557.3|728557.3|729495.8|728495.8|730051.8|728589.4|729486.8|727974.4|40
1633010470000|2021-09-30 14:01:10|729504.8|728504.8|729519.1|728519.1|729985.9|728529.4|729461.5|727980.6|40
1633010480000|2021-09-30 14:01:20|729513.9|728513.9|729505|728505|729531.3|728531.3|729498.8|728498.8|38
1633010490000|2021-09-30 14:01:30|729507.9|728507.9|729521.3|728521.3|729998.3|728543.9|729503.7|727998.3|37
1633014600000|2021-09-30 15:10:00|727866.3|725866.3|727832.8|725832.8|727866.3|726356.3|727346.6|725806.5|38
1633010500000|2021-09-30 14:01:40|729512.2|728512.2|730021.5|728021.5|730046.2|728538.7|729482.2|727993.1|39
1633014610000|2021-09-30 15:10:10|727820.6|725820.6|727850.4|725850.4|727918.1|726396.1|727396.1|725820.6|35
1633010510000|2021-09-30 14:01:50|730020.6|728020.6|729549.6|728549.6|730020.6|728556.3|729505.7|728020.6|35
1633014620000|2021-09-30 15:10:20|727873.9|725873.9|727870.7|725870.7|727886.5|726340.7|727340.7|725804.3|33
1633010520000|2021-09-30 14:02:00|729548|728548|729557.2|728557.2|729560.6|728560.6|729545.3|728545.3|33
1633010530000|2021-09-30 14:02:10|729557.4|728557.4|729482.1|728482.1|729557.7|728557.7|729482.1|728482.1|30
1633014630000|2021-09-30 15:10:30|727866.6|725866.6|727844.9|725844.9|727881.6|726332|727332|725844.9|37
1633010540000|2021-09-30 14:02:20|729481.5|728481.5|729498.3|728498.3|729500|728500|729481.5|728481.5|33
1633014640000|2021-09-30 15:10:40|727848.8|725848.8|727827|725827|727863.1|725863.1|727817.8|725817.8|37
1633010550000|2021-09-30 14:02:30|729512.3|728512.3|729488|728488|729520.5|728520.5|729474.6|728474.6|38
1633014650000|2021-09-30 15:10:50|727837.3|725837.3|727758.8|725758.8|727847.7|725847.7|727750.4|725750.4|34
1633010560000|2021-09-30 14:02:40|729479|728479|729430|728430|729935.8|728500|729420.9|727935.8|38
1633014660000|2021-09-30 15:11:00|727743.9|725743.9|727767|725767|727786|726259.3|727259.3|725717.3|34
1633010570000|2021-09-30 14:02:50|729429.6|728429.6|729465.3|728465.3|729475.3|728475.3|729414.7|728414.7|37
1633014670000|2021-09-30 15:11:10|727766.4|725766.4|727811.4|725811.4|727811.6|725811.6|727766.4|725766.4|37
1633010580000|2021-09-30 14:03:00|729468.7|728468.7|729502.7|728502.7|729506.3|728506.3|729464.3|728464.3|34
1633014680000|2021-09-30 15:11:20|727807.3|725807.3|727707.8|725707.8|727811.9|726251.2|727250.2|725704.2|38
1633010590000|2021-09-30 14:03:10|729502.9|728502.9|729500.8|728500.8|729988|728538.5|729500.5|727988|27
1633014690000|2021-09-30 15:11:30|727707.1|725707.1|727748.3|725748.3|727748.3|726223.5|727223.5|725706.9|29
1633010600000|2021-09-30 14:03:20|729503.5|728503.5|729481.9|728481.9|730009.2|728523.6|729477.9|727973.3|38
1633010610000|2021-09-30 14:03:30|729485.6|728485.6|729501.1|728501.1|730059.4|728571.4|729478.6|727979.1|35
1633014700000|2021-09-30 15:11:40|727750.1|725750.1|727755.4|725755.4|727766.4|725766.4|727734|725734|38
1633010620000|2021-09-30 14:03:40|729487.4|728487.4|729388.4|728388.4|729931.2|728487.4|729388.4|727869.1|33
1633014710000|2021-09-30 15:11:50|727756.9|725756.9|727735.4|725735.4|727768|726254.6|727226|725735.4|34
1633010630000|2021-09-30 14:03:50|729860.6|727860.6|729295|728295|729860.6|728381.8|729289.8|727860.2|34
1633014720000|2021-09-30 15:12:00|727242.9|726242.9|727618.4|725618.4|727759.4|726242.9|727125.8|725618.4|38
1633010640000|2021-09-30 14:04:00|729788.4|727788.4|729297.4|728297.4|729797.5|728316.8|729291.7|727788.4|32
1633014730000|2021-09-30 15:12:10|727633.7|725633.7|727701.9|725701.9|727703.6|726197.8|727164.3|725629.5|38
1633010650000|2021-09-30 14:04:10|729298|728298|729305.8|728305.8|729309.5|728309.5|729289.4|728289.4|27
1633014740000|2021-09-30 15:12:20|727707.2|725707.2|727348.6|726348.6|727756.9|726348.6|727231|725692.2|36
1633010660000|2021-09-30 14:04:20|729303.9|728303.9|729328.4|728328.4|729814.8|728331.2|729300.2|727811.1|38
1633014750000|2021-09-30 15:12:30|727346.8|726346.8|727338.9|726338.9|727352.5|726352.5|727305.5|726305.5|35
1633010670000|2021-09-30 14:04:30|729325.8|728325.8|729314.9|728314.9|729832|728369.8|729308.7|727830.9|33
1633014760000|2021-09-30 15:12:40|727342.3|726342.3|727332.9|726332.9|727352.7|726352.7|727329.6|726329.6|36
1633010680000|2021-09-30 14:04:40|729851.2|727851.2|729179.8|728179.8|729851.2|728354.7|729168.7|727687.1|36
1633014770000|2021-09-30 15:12:50|727830.8|725830.8|727397.7|726397.7|727888.6|726398.5|727311.3|725830.8|33
1633010690000|2021-09-30 14:04:50|729175.2|728175.2|729370|728370|729864.7|728370|729175.2|727702.1|39
1633014780000|2021-09-30 15:13:00|727397.4|726397.4|727740.9|725740.9|727790.3|726444.1|727373|725733.7|34
1633010700000|2021-09-30 14:05:00|729365.9|728365.9|729365.5|728365.5|729838.1|728365.9|729327.8|727838.1|25
1633014790000|2021-09-30 15:13:10|727215.3|726215.3|727855.5|725855.5|727855.5|726330|727203.8|725693.8|40
1633010710000|2021-09-30 14:05:10|729363|728363|729249|728249|729839.2|728363|729244.6|727742.5|31
1633014800000|2021-09-30 15:13:20|727837.2|725837.2|727873|725873|727879.3|726388.5|727366.7|725836.1|35
1633010720000|2021-09-30 14:05:20|729276|728276|729346.1|728346.1|729831.5|728369.3|729276|727826|34
1633014810000|2021-09-30 15:13:30|727873.8|725873.8|727867.2|725867.2|727876.9|725876.9|727855.2|725855.2|21
1633010730000|2021-09-30 14:05:30|729348.4|728348.4|729390.1|728390.1|729885.7|728411.5|729343.2|727876.4|29
1633014820000|2021-09-30 15:13:40|727867.3|725867.3|727899.1|725899.1|727931.5|726433.2|727358.7|725867|37
1633010740000|2021-09-30 14:05:40|729390.6|728390.6|729461.5|728461.5|729973|728491|729390.6|727970.6|32
1633014830000|2021-09-30 15:13:50|727898.6|725898.6|727411|726411|727905.6|726420.9|727399.3|725893|30
1633010750000|2021-09-30 14:05:50|729459.2|728459.2|729424.8|728424.8|729914.6|728473.4|729395.1|727897|33
1633014840000|2021-09-30 15:14:00|727412.8|726412.8|727917|725917|727960.1|726442|727411.9|725917|34
1633010760000|2021-09-30 14:06:00|729422.3|728422.3|729393|728393|729912.6|728428.1|729351.6|727878.5|38
1633014850000|2021-09-30 15:14:10|727919.4|725919.4|727927.4|725927.4|727946.3|725946.3|727907.7|725907.7|32
1633010770000|2021-09-30 14:06:10|729390.5|728390.5|729492.5|728492.5|729492.5|728492.5|729390.5|728390.5|31
1633014860000|2021-09-30 15:14:20|727927.9|725927.9|727920.6|725920.6|727931.3|725931.3|727902.1|725902.1|33
1633010780000|2021-09-30 14:06:20|729488.6|728488.6|729461.3|728461.3|729488.6|728488.6|729436.5|728436.5|34
1633014870000|2021-09-30 15:14:30|727915.4|725915.4|727929.8|725929.8|727941.4|725941.4|727907.6|725907.6|36
1633010790000|2021-09-30 14:06:30|729462.1|728462.1|729500.5|728500.5|729508.7|728508.7|729461.5|728461.5|34
1633014880000|2021-09-30 15:14:40|727930.4|725930.4|727981.2|725981.2|727994.4|725994.4|727928|725928|36
1633010800000|2021-09-30 14:06:40|729482.4|728482.4|729523.2|728523.2|729527.5|728527.5|729482.4|728482.4|39
1633014890000|2021-09-30 15:14:50|727988.6|725988.6|727919.7|725919.7|727988.6|725988.6|727919.7|725919.7|37
1633010810000|2021-09-30 14:06:50|729521.7|728521.7|729541.9|728541.9|729564.4|728564.4|729521.7|728521.7|36
1633014900000|2021-09-30 15:15:00|727928.4|725928.4|727940.1|725940.1|727954.5|725954.5|727884.6|725884.6|31
1633010820000|2021-09-30 14:07:00|729568.2|728568.2|729562.6|728562.6|730079.8|728588.2|729553.5|728079.8|38
1633014910000|2021-09-30 15:15:10|727937.6|725937.6|727889.9|725889.9|727939|725939|727888.1|725888.1|37
1633010830000|2021-09-30 14:07:10|729562.7|728562.7|729577.1|728577.1|730070.3|728580.3|729543|728064.6|40
1633014920000|2021-09-30 15:15:20|727884.1|725884.1|727707.3|725707.3|727900.6|726339.1|727339.1|725707.3|38
1633010840000|2021-09-30 14:07:20|729573|728573|729582.1|728582.1|729598.1|728598.1|729570.9|728570.9|36
1633010850000|2021-09-30 14:07:30|729581.1|728581.1|729593.2|728593.2|729619.7|728619.7|729581.1|728581.1|30
1633010860000|2021-09-30 14:07:40|729597.2|728597.2|729610|728610|729681.9|728681.9|729581|728581|34
1633010870000|2021-09-30 14:07:50|729626.5|728626.5|729651.5|728651.5|730153|728673.3|729596.7|728129.4|40
1633014930000|2021-09-30 15:15:30|727713.2|725713.2|727606.2|725606.2|727737.1|726123.7|727089.8|725596.9|38
1633010880000|2021-09-30 14:08:00|729651.4|728651.4|729682.8|728682.8|730139.8|728685.5|729597.4|728139.8|39
1633014940000|2021-09-30 15:15:40|727605.4|725605.4|727505.6|725505.6|727605.4|725605.4|727502.3|725502.3|34
1633010890000|2021-09-30 14:08:10|729680.2|728680.2|729636.6|728636.6|729680.2|728680.2|729613.6|728613.6|39
1633014950000|2021-09-30 15:15:50|727495.9|725495.9|727538.8|725538.8|727538.8|726046.2|726905.6|725362.9|39
1633010900000|2021-09-30 14:08:20|729634.5|728634.5|729506.9|728506.9|730012|728642.4|729503|728002.6|39
1633014960000|2021-09-30 15:16:00|727569.6|725569.6|727509.5|725509.5|727569.6|725984.9|726984.9|725478.5|39
1633010910000|2021-09-30 14:08:30|729507.8|728507.8|729569.7|728569.7|730076.5|728592.3|729464.3|727961.4|38
1633010920000|2021-09-30 14:08:40|729610.4|728610.4|729424.8|728424.8|730103.1|728624.6|729419.3|727930.5|40
1633014970000|2021-09-30 15:16:10|727528.3|725528.3|727550.6|725550.6|727567.4|725567.4|727528.3|725528.3|38
1633010930000|2021-09-30 14:08:50|729430.2|728430.2|729444.5|728444.5|729973.5|728485.5|729424.4|727927.6|34
1633014980000|2021-09-30 15:16:20|727538.9|725538.9|727586.1|725586.1|727599.7|726094.9|727085.5|725538.9|35
1633010940000|2021-09-30 14:09:00|729441|728441|729442.2|728442.2|729939.3|728459.3|729386.7|727916|40
1633014990000|2021-09-30 15:16:30|727571.4|725571.4|727532.9|725532.9|727572.9|726056.3|727036.7|725509.9|40
1633010950000|2021-09-30 14:09:10|729436.5|728436.5|729457.2|728457.2|729462.5|728462.5|729436.5|728436.5|38
1633015000000|2021-09-30 15:16:40|727511.8|725511.8|727480.5|725480.5|727567.6|726041.5|727041.5|725459|38
1633010960000|2021-09-30 14:09:20|729461.6|728461.6|729444.2|728444.2|729486.1|728486.1|729441.2|728441.2|38
1633015010000|2021-09-30 15:16:50|727481.7|725481.7|727414|725414|727491.1|725491.1|727410.2|725410.2|34
1633010970000|2021-09-30 14:09:30|729438.2|728438.2|729364.5|728364.5|729910.2|728438.2|729364.5|727872.2|38
1633015020000|2021-09-30 15:17:00|727410.3|725410.3|727462|725462|727494.3|725962.6|726962.6|725391.7|40
1633010980000|2021-09-30 14:09:40|729363|728363|729368.8|728368.8|729871.2|728393.4|729363|727868.6|32
1633015030000|2021-09-30 15:17:10|727455.5|725455.5|726827.9|725827.9|727455.5|725837|726823.3|725360.4|38
1633010990000|2021-09-30 14:09:50|729366.4|728366.4|729738.1|727738.1|729848.6|728381.7|729239.1|727734|36
1633015040000|2021-09-30 15:17:20|726824.3|725824.3|727315.8|725315.8|727383.8|725837.2|726824.3|725307.7|36
1633011000000|2021-09-30 14:10:00|729218.2|728218.2|729209.6|728209.6|729736.9|728233.3|729184|727696.9|39
1633015050000|2021-09-30 15:17:30|727320.3|725320.3|727381.6|725381.6|727392|725392|727315.6|725315.6|36
1633011010000|2021-09-30 14:10:10|729217.2|728217.2|729782.9|727782.9|729808.8|728320.9|729217.2|727723.1|40
1633015060000|2021-09-30 15:17:40|727349.2|725349.2|726797.1|725797.1|727388.2|725864.4|726797.1|725236.6|39
1633011020000|2021-09-30 14:10:20|729289.7|728289.7|729252.9|728252.9|729789.8|728289.7|729230.1|727721.5|40
1633015070000|2021-09-30 15:17:50|727325.5|725325.5|726931.1|725931.1|727446.2|725951.7|726820.4|725315.9|40
1633011030000|2021-09-30 14:10:30|729258.6|728258.6|729158.5|728158.5|729742.9|728258.6|729112.2|727619.4|40
1633015080000|2021-09-30 15:18:00|726928.1|725928.1|726877.7|725877.7|727438.7|725929.9|726845.9|725334.4|39
1633011040000|2021-09-30 14:10:40|729131.4|728131.4|729539.4|727539.4|729604|728131.4|729071.9|727539.4|38
1633011050000|2021-09-30 14:10:50|729539.2|727539.2|728992|727992|729567.5|728017.7|728983.3|727472.3|39
1633011060000|2021-09-30 14:11:00|729412.9|727412.9|729594|727594|729600.3|727938.3|728925.1|727405|36
1633015090000|2021-09-30 15:18:10|726902.7|725902.7|727399.4|725399.4|727468.2|725973.4|726902.7|725362.6|38
1633011070000|2021-09-30 14:11:10|729589.4|727589.4|729536.6|727536.6|729635.3|728112.4|729112.4|727536.5|34
1633015100000|2021-09-30 15:18:20|727354.7|725354.7|727276.1|725276.1|727354.7|725777.6|726777.6|725260.4|40
1633011080000|2021-09-30 14:11:20|729547.2|727547.2|728970.8|727970.8|729551.7|728008.2|728963|727467.7|37
1633015110000|2021-09-30 15:18:30|727276.7|725276.7|727276.7|725276.7|727283.1|725283.1|727270.9|725270.9|40
1633011090000|2021-09-30 14:11:30|728969.7|727969.7|729440.8|727440.8|729482.7|728004.4|728956.7|727440.8|39
1633015120000|2021-09-30 15:18:40|727260.8|725260.8|726830.5|725830.5|727335.6|725830.5|726766.1|725260.8|29
1633011100000|2021-09-30 14:11:40|729442.1|727442.1|729430.6|727430.6|729446.6|727950.2|728950.2|727415.5|38
1633011110000|2021-09-30 14:11:50|729429.7|727429.7|728982.7|727982.7|729512.5|728006.6|728953.3|727429.7|34
1633011120000|2021-09-30 14:12:00|728992.5|727992.5|729015.3|728015.3|729505.4|728015.3|728960.6|727464.8|40
1633011130000|2021-09-30 14:12:10|729010.5|728010.5|728972|727972|729522.7|728034|728963.4|727474.2|37
1633015130000|2021-09-30 15:18:50|727319.7|725319.7|727329.9|725329.9|727334.3|725334.3|727295.8|725295.8|30
1633011140000|2021-09-30 14:12:20|728971.5|727971.5|729446.6|727446.6|729472.4|727971.5|728951.1|727441.2|37
1633011150000|2021-09-30 14:12:30|729444.1|727444.1|729357.9|727357.9|729444.1|727923.9|728796.9|727300.9|39
1633015140000|2021-09-30 15:19:00|727330.5|725330.5|726852|725852|727354.5|725852|726837.6|725319.4|30
1633011160000|2021-09-30 14:12:40|728850.2|727850.2|728978.3|727978.3|729472.5|727978.3|728850.2|727327.9|38
1633015150000|2021-09-30 15:19:10|726848.1|725848.1|726860.3|725860.3|726860.5|725860.5|726840.6|725840.6|30
1633011170000|2021-09-30 14:12:50|728978.8|727978.8|728975.2|727975.2|729460.3|727986.8|728962|727452.9|35
1633015160000|2021-09-30 15:19:20|726860.5|725860.5|727496.9|725496.9|727496.9|726004|726850.2|725478.7|34
1633011180000|2021-09-30 14:13:00|728976.6|727976.6|728939.7|727939.7|729447.1|727980.4|728927.3|727437.7|34
1633015170000|2021-09-30 15:19:30|727494|725494|727487.4|725487.4|727500.8|725980.4|726934.3|725432.3|36
1633011190000|2021-09-30 14:13:10|728947.9|727947.9|728952|727952|728959.7|727959.7|728939.1|727939.1|34
1633015180000|2021-09-30 15:19:40|727486.8|725486.8|727016.2|726016.2|727505|726018|726965.5|725461.3|32
1633011200000|2021-09-30 14:13:20|728952.6|727952.6|728979.3|727979.3|729482.7|727997.8|728952.6|727476.1|32
1633015190000|2021-09-30 15:19:50|727026.7|726026.7|727068.6|726068.6|727076.1|726076.1|727014.6|726014.6|33
1633011210000|2021-09-30 14:13:30|728978.5|727978.5|728982.5|727982.5|729024.6|728024.6|728972|727972|34
1633011220000|2021-09-30 14:13:40|728982.6|727982.6|728954.7|727954.7|729032.2|728032.2|728946.4|727946.4|34
1633015200000|2021-09-30 15:20:00|727069.8|726069.8|726971.9|725971.9|727462.2|726070.6|726961.5|725446.3|33
1633011230000|2021-09-30 14:13:50|728955.3|727955.3|728980.2|727980.2|728981.2|727981.2|728925.1|727925.1|39
1633015210000|2021-09-30 15:20:10|726973.5|725973.5|727006.1|726006.1|727513.3|726013.8|726973.5|725479.7|35
1633011240000|2021-09-30 14:14:00|728979.4|727979.4|728898.1|727898.1|728991.2|727991.2|728892.8|727892.8|39
1633015220000|2021-09-30 15:20:20|727008.5|726008.5|726974.7|725974.7|727036.3|726036.3|726971.7|725971.7|32
1633011250000|2021-09-30 14:14:10|728898.5|727898.5|728855.6|727855.6|728915.5|727915.5|728854|727854|37
1633015230000|2021-09-30 15:20:30|727004.1|726004.1|726985.4|725985.4|727024.4|726024.4|726957.1|725957.1|38
1633011260000|2021-09-30 14:14:20|728856.8|727856.8|728954.7|727954.7|729425|727960.9|728851.8|727425|36
1633015240000|2021-09-30 15:20:40|726982.6|725982.6|726975.2|725975.2|727047.6|726047.6|726956.6|725956.6|38
1633011270000|2021-09-30 14:14:30|728955.6|727955.6|728904.2|727904.2|729433.8|727955.6|728902.9|727433.1|39
1633015250000|2021-09-30 15:20:50|726982.9|725982.9|727070.1|726070.1|727529.2|726076.5|726982.9|725529.2|34
1633011280000|2021-09-30 14:14:40|728906.7|727906.7|728932|727932|729398.8|727947|728890.8|727398.8|35
1633011290000|2021-09-30 14:14:50|728935.4|727935.4|728945.9|727945.9|728986|727986|728935.4|727935.4|37
1633015260000|2021-09-30 15:21:00|727072.8|726072.8|726973.9|725973.9|727463.7|726072.8|726939.4|725461.3|36
1633011300000|2021-09-30 14:15:00|728949.8|727949.8|728975.7|727975.7|728979.3|727979.3|728909.6|727909.6|39
1633015270000|2021-09-30 15:21:10|726976.9|725976.9|727022.4|726022.4|727025.3|726025.3|726976.9|725976.9|32
1633011310000|2021-09-30 14:15:10|728975.3|727975.3|728946.8|727946.8|729457.8|727983.1|728925.2|727457.8|36
1633015280000|2021-09-30 15:21:20|727023.3|726023.3|727135.3|726135.3|727627.6|726135.3|727006.5|725598.6|38
1633011320000|2021-09-30 14:15:20|728941.3|727941.3|728974.2|727974.2|728978.3|727978.3|728922.7|727922.7|38
1633015290000|2021-09-30 15:21:30|727139.5|726139.5|727154.8|726154.8|727161.2|726161.2|727131.6|726131.6|32
1633011330000|2021-09-30 14:15:30|728979.5|727979.5|728991.7|727991.7|729013.8|728013.8|728979.2|727979.2|35
1633015300000|2021-09-30 15:21:40|727154.3|726154.3|727180.5|726180.5|727190.6|726190.6|727142|726142|28
1633011340000|2021-09-30 14:15:40|728993|727993|728984.7|727984.7|729006.5|728006.5|728972.2|727972.2|33
1633015310000|2021-09-30 15:21:50|727180.9|726180.9|727221.6|726221.6|727224|726224|727178.1|726178.1|26
1633011350000|2021-09-30 14:15:50|728995.6|727995.6|729096.7|728096.7|729116.8|728116.8|728986.2|727986.2|29
1633015320000|2021-09-30 15:22:00|727215.8|726215.8|727225.9|726225.9|727719.4|726247|727168|725707|37
1633011360000|2021-09-30 14:16:00|729098.4|728098.4|728962.8|727962.8|729098.4|728098.4|728962.8|727962.8|38
1633011370000|2021-09-30 14:16:10|728948.9|727948.9|729431.2|727431.2|729431.2|728049.7|728944.6|727431.2|37
1633015330000|2021-09-30 15:22:10|727724.5|725724.5|727182.6|726182.6|727725.4|726235.2|727134.1|725664.8|37
1633011380000|2021-09-30 14:16:20|728936.5|727936.5|728987.8|727987.8|729034.4|728034.4|728932.2|727932.2|39
1633015340000|2021-09-30 15:22:20|727657.4|725657.4|727151|726151|727715.1|726209.5|727151|725637.6|34
1633011390000|2021-09-30 14:16:30|728987.4|727987.4|728953.7|727953.7|729456.5|727987.4|728946.1|727453.4|37
1633015350000|2021-09-30 15:22:30|727663.6|725663.6|727201.3|726201.3|727702.6|726207.8|727161.9|725663.6|34
1633011400000|2021-09-30 14:16:40|728952.2|727952.2|728934.1|727934.1|728991.6|727991.6|728932.5|727932.5|37
1633015360000|2021-09-30 15:22:40|727203.8|726203.8|727635.4|725635.4|727685.1|726203.8|727142.7|725635|32
1633011410000|2021-09-30 14:16:50|728927.5|727927.5|728771.7|727771.7|728933.3|727933.3|728766.9|727766.9|39
1633015370000|2021-09-30 15:22:50|727643.2|725643.2|727165.3|726165.3|727678.3|726201.3|727149.6|725638.6|36
1633011420000|2021-09-30 14:17:00|728750|727750|728826.2|727826.2|729278.4|727847|728739.6|727263|40
1633015380000|2021-09-30 15:23:00|727172.4|726172.4|727607.2|725607.2|727671.7|726172.4|727104.2|725598.4|33
1633011430000|2021-09-30 14:17:10|728807.7|727807.7|728763.8|727763.8|729311.2|727853.3|728725.5|727260.4|40
1633011440000|2021-09-30 14:17:20|728780.1|727780.1|728713.3|727713.3|728780.1|727780.1|728713.3|727713.3|38
1633011450000|2021-09-30 14:17:30|728682|727682|729194.7|727194.7|729198.5|727708.7|728602.5|727082.6|39
1633015390000|2021-09-30 15:23:10|727604.5|725604.5|727187.3|726187.3|727687.9|726187.3|727137.7|725604.5|31
1633011460000|2021-09-30 14:17:40|729194.5|727194.5|728669.7|727669.7|729241.8|727726.1|728664.2|727194.5|37
1633015400000|2021-09-30 15:23:20|727686.3|725686.3|727240.3|726240.3|727686.3|726244.4|727146.2|725660.9|31
1633011470000|2021-09-30 14:17:50|728671.6|727671.6|728598|727598|728671.6|727671.6|728585.1|727585.1|28
1633015410000|2021-09-30 15:23:30|727241.4|726241.4|727229.8|726229.8|727242.1|726242.1|727224.6|726224.6|35
1633011480000|2021-09-30 14:18:00|728600.3|727600.3|728492.5|727492.5|728604.9|727604.9|728484.5|727484.5|38
1633015420000|2021-09-30 15:23:40|727231.7|726231.7|727730.3|725730.3|727730.3|726232.4|727229.7|725729.3|20
1633011490000|2021-09-30 14:18:10|728491.8|727491.8|728953.4|726953.4|729004.5|727577.2|728458.7|726949.2|38
1633015430000|2021-09-30 15:23:50|727729.8|725729.8|727204.5|726204.5|727735|726240.5|727180.5|725729.4|24
1633011500000|2021-09-30 14:18:20|728951.1|726951.1|728909.1|726909.1|728951.1|727467.4|728404.7|726840.4|40
1633015440000|2021-09-30 15:24:00|727207.3|726207.3|727034.9|726034.9|727466|726225.4|726929|725433.3|38
1633011510000|2021-09-30 14:18:30|728917.8|726917.8|729010.3|727010.3|729010.3|727436.8|728386.5|726916.3|39
1633015450000|2021-09-30 15:24:10|727035.3|726035.3|727586.5|725586.5|727611|726069|727017.3|725556.2|34
1633011520000|2021-09-30 14:18:40|729006.5|727006.5|729063.6|727063.6|729063.6|727548.1|728511.2|726990.4|36
1633015460000|2021-09-30 15:24:20|727576|725576|727614.4|725614.4|727624.3|726119.2|727041.7|725546.5|38
1633011530000|2021-09-30 14:18:50|729048.3|727048.3|729082.8|727082.8|729098|727582.9|728582.9|727031.8|35
1633015470000|2021-09-30 15:24:30|727115.8|726115.8|727530.7|725530.7|727609.8|726117.1|727023.5|725530.3|35
1633011540000|2021-09-30 14:19:00|729078.2|727078.2|729165.2|727165.2|729194.9|727702.1|728677.2|727078.2|39
1633011550000|2021-09-30 14:19:10|729164.6|727164.6|729114.7|727114.7|729186.5|727638.5|728605.5|727109|38
1633015480000|2021-09-30 15:24:40|727531|725531|727501.8|725501.8|727542|726053.8|727043.4|725499.3|34
1633011560000|2021-09-30 14:19:20|729109.9|727109.9|729184.3|727184.3|729203.6|727614.1|728592.5|727099.6|40
1633015490000|2021-09-30 15:24:50|727501.7|725501.7|727567.3|725567.3|727567.3|726067.9|726930.9|725437.5|34
1633011570000|2021-09-30 14:19:30|729184|727184|729236.6|727236.6|729244.3|727244.3|729181.8|727181.8|40
1633015500000|2021-09-30 15:25:00|727563.4|725563.4|727515.1|725515.1|727563.9|726038|726984.8|725470.9|37
1633011580000|2021-09-30 14:19:40|729239.5|727239.5|729257.9|727257.9|729272.6|727272.6|729218|727218|36
1633011590000|2021-09-30 14:19:50|729261.4|727261.4|728827.1|727827.1|729334.7|727830.7|728784.5|727259.1|38
1633011600000|2021-09-30 14:20:00|728831.5|727831.5|728865.2|727865.2|729363.7|727868.5|728829.1|727332.5|34
1633011610000|2021-09-30 14:20:10|728863.1|727863.1|729285.5|727285.5|729349.4|727867.4|728849.3|727272|34
1633011620000|2021-09-30 14:20:20|729292.7|727292.7|728755.9|727755.9|729292.7|727767.4|728755.9|727254|33
1633011630000|2021-09-30 14:20:30|728756.9|727756.9|729342.7|727342.7|729342.7|727756.9|728756.9|727257.1|34
1633011640000|2021-09-30 14:20:40|729351.6|727351.6|729327.3|727327.3|729356.1|727356.1|729327.3|727327.3|36
1633015510000|2021-09-30 15:25:10|727493|725493|727009.3|726009.3|727538.9|726009.3|726992.2|725493|32
1633011650000|2021-09-30 14:20:50|729335.9|727335.9|729360.9|727360.9|729368.6|727860|728859.8|727328.6|33
1633015520000|2021-09-30 15:25:20|727008|726008|727366.9|725366.9|727510.4|726012.5|726851.9|725364.9|33
1633011660000|2021-09-30 14:21:00|729392.3|727392.3|728962.9|727962.9|729465.4|727962.9|728873.9|727376.9|36
1633011670000|2021-09-30 14:21:10|728959.4|727959.4|729438|727438|729465.1|727961.5|728887.5|727358.5|39
1633011680000|2021-09-30 14:21:20|729438.4|727438.4|728973.5|727973.5|729481.8|727977.7|728946.8|727438.4|34
1633015530000|2021-09-30 15:25:30|727368.3|725368.3|727426.3|725426.3|727426.3|725916.4|726819.8|725336.3|37
1633011690000|2021-09-30 14:21:30|728998.4|727998.4|728933.7|727933.7|729417.2|727998.4|728920.1|727417.2|36
1633015540000|2021-09-30 15:25:40|726913.7|725913.7|727422.8|725422.8|727454.3|725973.3|726905.8|725422.8|36
1633011700000|2021-09-30 14:21:40|728934|727934|728995.7|727995.7|729444.9|727995.7|728894.5|727388|34
1633015550000|2021-09-30 15:25:50|727425.3|725425.3|726940.5|725940.5|727447.9|725941.4|726875.2|725402.2|38
1633011710000|2021-09-30 14:21:50|728979.3|727979.3|729029.7|728029.7|729031.1|728031.1|728972.7|727972.7|39
1633015560000|2021-09-30 15:26:00|727433.6|725433.6|726867.4|725867.4|727439.7|725978.6|726867.4|725423.5|38
1633011720000|2021-09-30 14:22:00|729027|728027|728972.9|727972.9|729537.1|728046.5|728970.2|727501.8|39
1633015570000|2021-09-30 15:26:10|726873.8|725873.8|727407.4|725407.4|727407.4|725899.8|726850.6|725378.9|37
1633011730000|2021-09-30 14:22:10|728970.2|727970.2|728994.8|727994.8|728994.8|727994.8|728962.1|727962.1|34
1633015580000|2021-09-30 15:26:20|726897.1|725897.1|726946.9|725946.9|727485.6|725995.4|726897.1|725424.4|37
1633011740000|2021-09-30 14:22:20|729015.8|728015.8|729009.9|728009.9|729536.2|728065.5|728999.1|727536.2|39
1633015590000|2021-09-30 15:26:30|726949.1|725949.1|726975.1|725975.1|727483.8|725978.4|726888.6|725427.2|38
1633011750000|2021-09-30 14:22:30|729009.5|728009.5|729077.7|728077.7|729569.7|728078.5|728998.5|727503.4|39
1633015600000|2021-09-30 15:26:40|726967.8|725967.8|727433.9|725433.9|727522.6|725971.3|726919.3|725426.1|27
1633011760000|2021-09-30 14:22:40|729082.4|728082.4|729077.5|728077.5|729086.3|728086.3|729018.1|728018.1|35
1633015610000|2021-09-30 15:26:50|726928.8|725928.8|727335|725335|727343|725928.8|726836.3|725321.8|35
1633011770000|2021-09-30 14:22:50|729079|728079|729041.7|728041.7|729144.8|728144.8|729041.7|728041.7|37
1633015620000|2021-09-30 15:27:00|727340.1|725340.1|726816.9|725816.9|727340.7|725824.8|726807.5|725311.1|35
1633011780000|2021-09-30 14:23:00|729027.8|728027.8|728992.9|727992.9|729055.6|728055.6|728981.9|727981.9|39
1633015630000|2021-09-30 15:27:10|726818.5|725818.5|726911.6|725911.6|726912.9|725912.9|726818.5|725818.5|30
1633011790000|2021-09-30 14:23:10|728998|727998|728970.7|727970.7|729016.1|728016.1|728960.9|727960.9|39
1633015640000|2021-09-30 15:27:20|726916.6|725916.6|726914|725914|727427.7|725926.4|726911.7|725415.1|29
1633011800000|2021-09-30 14:23:20|728967.6|727967.6|728970.8|727970.8|728976.9|727976.9|728960.3|727960.3|36
1633015650000|2021-09-30 15:27:30|726921.6|725921.6|726985|725985|727470.3|726001.6|726902.3|725441.7|36
1633011810000|2021-09-30 14:23:30|728967.7|727967.7|728970.7|727970.7|728983|727983|728957.4|727957.4|35
1633011820000|2021-09-30 14:23:40|728974.7|727974.7|728972.5|727972.5|728987.8|727987.8|728958|727958|37
1633011830000|2021-09-30 14:23:50|728976.7|727976.7|728880.6|727880.6|729406.7|727976.7|728876|727406.7|37
1633011840000|2021-09-30 14:24:00|728877.7|727877.7|728791|727791|729398.3|727903.7|728778.6|727301.6|39
1633011850000|2021-09-30 14:24:10|728780.7|727780.7|728863.7|727863.7|729374.1|727883.2|728780.3|727363.9|40
1633011860000|2021-09-30 14:24:20|728860.5|727860.5|728926.6|727926.6|728930.8|727930.8|728857.5|727857.5|34
1633011870000|2021-09-30 14:24:30|728924.6|727924.6|728950.7|727950.7|729417.5|727950.7|728919.2|727413.6|30
1633015660000|2021-09-30 15:27:40|726986|725986|726985.4|725985.4|727483.1|725994.2|726945.7|725452.2|38
1633011880000|2021-09-30 14:24:40|728950.6|727950.6|728933.6|727933.6|728954.5|727954.5|728901.2|727901.2|31
1633015670000|2021-09-30 15:27:50|726971.6|725971.6|726887.4|725887.4|727459.8|725984.6|726882|725385.2|35
1633011890000|2021-09-30 14:24:50|728927.9|727927.9|728987.8|727987.8|728990.4|727990.4|728927.9|727927.9|36
1633015680000|2021-09-30 15:28:00|726886.4|725886.4|727393.1|725393.1|727393.1|725947.8|726886.4|725389.3|26
1633011900000|2021-09-30 14:25:00|728988.5|727988.5|728969.2|727969.2|728991.3|727991.3|728961.7|727961.7|32
1633015690000|2021-09-30 15:28:10|727396.2|725396.2|726819.9|725819.9|727396.2|725895.1|726818.9|725391.9|19
1633011910000|2021-09-30 14:25:10|728976.1|727976.1|728834.5|727834.5|729385.7|727977.5|728834.5|727385.5|38
1633015700000|2021-09-30 15:28:20|726823.4|725823.4|726862.2|725862.2|726862.2|725862.2|726818.3|725818.3|33
1633011920000|2021-09-30 14:25:20|728845.7|727845.7|729335.3|727335.3|729335.3|727882.9|728831.5|727333.2|37
1633015710000|2021-09-30 15:28:30|726854.3|725854.3|726882.2|725882.2|727382.8|725882.2|726840.3|725375.3|32
1633011930000|2021-09-30 14:25:30|729333.6|727333.6|728820.3|727820.3|729335.4|727853.9|728807.9|727333.6|36
1633015720000|2021-09-30 15:28:40|726881.7|725881.7|726943.2|725943.2|727466.4|725967.8|726862.5|725410.8|35
1633011940000|2021-09-30 14:25:40|728815.9|727815.9|728818.8|727818.8|728825|727825|728798.8|727798.8|35
1633015730000|2021-09-30 15:28:50|726942.2|725942.2|726937.6|725937.6|727453.7|725942.2|726881.9|725425.1|36
1633011950000|2021-09-30 14:25:50|728816.9|727816.9|728879.8|727879.8|729385.3|727900.4|728814.5|727383.2|32
1633015740000|2021-09-30 15:29:00|726928.4|725928.4|726867.6|725867.6|727432.8|725946.1|726842.5|725427.9|38
1633011960000|2021-09-30 14:26:00|728858.5|727858.5|728755.4|727755.4|728858.5|727858.5|728753.3|727753.3|38
1633015750000|2021-09-30 15:29:10|726870.1|725870.1|726870.7|725870.7|726880.9|725880.9|726864.6|725864.6|29
1633011970000|2021-09-30 14:26:10|728755.7|727755.7|728734.7|727734.7|728762.3|727762.3|728734.7|727734.7|32
1633015760000|2021-09-30 15:29:20|726870.9|725870.9|726872.3|725872.3|726878.7|725878.7|726851.1|725851.1|33
1633011980000|2021-09-30 14:26:20|728736.2|727736.2|728728.2|727728.2|728759.7|727759.7|728720.3|727720.3|35
1633015770000|2021-09-30 15:29:30|726868.9|725868.9|727262.5|725262.5|727378.6|725880.6|726844.7|725262.5|33
1633011990000|2021-09-30 14:26:30|728750.1|727750.1|728731.3|727731.3|728750.1|727750.1|728719.2|727719.2|38
1633015780000|2021-09-30 15:29:40|726761.2|725761.2|726654.8|725654.8|727253.7|725761.2|726638.1|725145.3|37
1633012000000|2021-09-30 14:26:40|728731|727731|728772.7|727772.7|728798.1|727798.1|728731|727731|36
1633015790000|2021-09-30 15:29:50|726677.3|725677.3|727157.1|725157.1|727170|725681.2|726587.1|725060.8|39
1633012010000|2021-09-30 14:26:50|728773.2|727773.2|728808|727808|729312|727822.8|728770.1|727285|38
1633015800000|2021-09-30 15:30:00|727194.3|725194.3|726709.9|725709.9|727232.4|725712.9|726703.9|725147.8|37
1633012020000|2021-09-30 14:27:00|728800.2|727800.2|728725.6|727725.6|729309.5|727810.1|728722.2|727273.2|39
1633015810000|2021-09-30 15:30:10|727194.5|725194.5|727215.1|725215.1|727229.3|725722.9|726706.8|725180.9|37
1633012030000|2021-09-30 14:27:10|728729.6|727729.6|728660.1|727660.1|729186.8|727729.6|728640.3|727185.5|36
1633015820000|2021-09-30 15:30:20|727234.7|725234.7|727304.7|725304.7|727305.5|725305.5|727234.7|725234.7|34
1633012040000|2021-09-30 14:27:20|728650.8|727650.8|728568|727568|729081.3|727650.8|728566.9|727076.1|36
1633015830000|2021-09-30 15:30:30|727304|725304|727401.9|725401.9|727401.9|725884.8|726884.8|725302.4|32
1633012050000|2021-09-30 14:27:30|728567|727567|728468.4|727468.4|729055.7|727568.1|728458.1|727024.5|38
1633015840000|2021-09-30 15:30:40|727401.4|725401.4|727385.9|725385.9|727407.8|725407.8|727379.2|725379.2|32
1633012060000|2021-09-30 14:27:40|728467.5|727467.5|728464.2|727464.2|728992.3|727529.5|728457.6|726987.3|40
1633015850000|2021-09-30 15:30:50|727385.3|725385.3|727366.3|725366.3|727401.4|725401.4|727339.6|725339.6|35
1633012070000|2021-09-30 14:27:50|728458.1|727458.1|728432.5|727432.5|728942.5|727462.6|728417.2|726936.2|37
1633015860000|2021-09-30 15:31:00|727375.7|725375.7|727281.7|725281.7|727375.7|725845|726805.8|725265.2|37
1633012080000|2021-09-30 14:28:00|728426.2|727426.2|728389.7|727389.7|728461.5|727461.5|728376.2|727376.2|35
1633015870000|2021-09-30 15:31:10|727281.4|725281.4|727224|725224|727284.4|725284.4|727217.4|725217.4|35
1633012090000|2021-09-30 14:28:10|728417.2|727417.2|728951.7|726951.7|728968.8|727457.7|728389.6|726948.4|37
1633015880000|2021-09-30 15:31:20|727235.3|725235.3|727337.3|725337.3|727346.3|725346.3|727228.5|725228.5|36
1633012100000|2021-09-30 14:28:20|728954|726954|728453.2|727453.2|729012.5|727495.2|728450.5|726952.8|38
1633015890000|2021-09-30 15:31:30|727336.3|725336.3|727232.9|725232.9|727338|725338|727218.9|725218.9|27
1633012110000|2021-09-30 14:28:30|728448.7|727448.7|728469.2|727469.2|728488.9|727488.9|728448.7|727448.7|34
1633015900000|2021-09-30 15:31:40|727224.3|725224.3|727240.8|725240.8|727244|725728.6|726718.7|725213.6|26
1633012120000|2021-09-30 14:28:40|728469|727469|728450.3|727450.3|728492.5|727492.5|728427.3|727427.3|35
1633015910000|2021-09-30 15:31:50|727240.6|725240.6|727362.7|725362.7|727363.7|725837.1|726830.4|725231.7|34
1633012130000|2021-09-30 14:28:50|728449.1|727449.1|728348.7|727348.7|728449.1|727449.1|728344.8|727344.8|39
1633015920000|2021-09-30 15:32:00|727359.9|725359.9|726796.2|725796.2|727375.8|725887.7|726772|725282.3|32
1633012140000|2021-09-30 14:29:00|728350.2|727350.2|728272.3|727272.3|728825|727350.2|728270|726769.1|40
1633015930000|2021-09-30 15:32:10|726795.9|725795.9|727282.5|725282.5|727322.5|725800.3|726783|725261.9|34
1633012150000|2021-09-30 14:29:10|728268.7|727268.7|728312.7|727312.7|728839.6|727312.7|728262.8|726776.5|39
1633015940000|2021-09-30 15:32:20|727258|725258|727220.1|725220.1|727258|725733.1|726700.3|725185.7|33
1633012160000|2021-09-30 14:29:20|728295.2|727295.2|728283.7|727283.7|728843.3|727338.8|728257|726765.8|38
1633015950000|2021-09-30 15:32:30|727222.6|725222.6|726740.2|725740.2|727222.9|725742.1|726703.6|725211|31
1633012170000|2021-09-30 14:29:30|728289.9|727289.9|728856.5|726856.5|728856.5|727328.5|728272|726776.3|38
1633015960000|2021-09-30 15:32:40|726744.5|725744.5|726843|725843|727345.7|725843|726744.5|725345.7|33
1633012180000|2021-09-30 14:29:40|728360.5|727360.5|728368|727368|728928.8|727406|728360.5|726856.1|38
1633015970000|2021-09-30 15:32:50|726836.6|725836.6|726814.5|725814.5|727363|725902|726809.9|725363|40
1633012190000|2021-09-30 14:29:50|728374.2|727374.2|728869.6|726869.6|728869.6|727384.3|728352.1|726851.9|37
1633015980000|2021-09-30 15:33:00|726802.3|725802.3|726769.9|725769.9|727266.7|725811.6|726733.7|725259.9|33
1633012200000|2021-09-30 14:30:00|728872|726872|728772.9|726772.9|728874.8|726874.8|728765.7|726765.7|38
1633015990000|2021-09-30 15:33:10|726777.4|725777.4|726818.3|725818.3|727318.7|725824.5|726777.4|725318.7|29
1633012210000|2021-09-30 14:30:10|728755.6|726755.6|728757.9|726757.9|728757.9|727259.2|728249.3|726733|37
1633016000000|2021-09-30 15:33:20|726824.3|725824.3|726899.4|725899.4|727403.8|725907.7|726807|725402.8|34
1633012220000|2021-09-30 14:30:20|728755.6|726755.6|728780.9|726780.9|728782.4|727273.2|728263.9|726755.6|34
1633016010000|2021-09-30 15:33:30|726880.2|725880.2|726850|725850|727377.6|725915.7|726845.9|725366.4|33
1633012230000|2021-09-30 14:30:30|728801.3|726801.3|728278|727278|728816.1|727306.5|728274.7|726779|37
1633016020000|2021-09-30 15:33:40|726826.5|725826.5|726859.4|725859.4|727378.5|725866|726818.3|725370.8|34
1633012240000|2021-09-30 14:30:40|728303.7|727303.7|728273.2|727273.2|728332.2|727332.2|728273.2|727273.2|35
1633016030000|2021-09-30 15:33:50|726854.8|725854.8|726860.3|725860.3|726865.3|725865.3|726850.3|725850.3|31
1633012250000|2021-09-30 14:30:50|728276|727276|728345.2|727345.2|728845.6|727353.8|728275.9|726810|34
1633016040000|2021-09-30 15:34:00|726861.1|725861.1|726872.4|725872.4|727374|725874.2|726857.9|725366.3|28
1633012260000|2021-09-30 14:31:00|728336.8|727336.8|728342.3|727342.3|728352.1|727352.1|728335|727335|28
1633016050000|2021-09-30 15:34:10|726897.8|725897.8|726979.5|725979.5|727505|726008.4|726885.8|725483.3|38
1633012270000|2021-09-30 14:31:10|728338.2|727338.2|728329.7|727329.7|728831.6|727345.9|728326.1|726827.5|34
1633016060000|2021-09-30 15:34:20|726971.9|725971.9|726954.4|725954.4|726976|725976|726926.8|725926.8|28
1633012280000|2021-09-30 14:31:20|728328.6|727328.6|728305.9|727305.9|728814.4|727328.6|728279.9|726814.4|31
1633016070000|2021-09-30 15:34:30|726958.3|725958.3|726972.8|725972.8|727502.7|726010.7|726950.7|725502.7|34
1633012290000|2021-09-30 14:31:30|728768.7|726768.7|728799|726799|728799|727314.7|728242.8|726768.7|32
1633016080000|2021-09-30 15:34:40|726964.1|725964.1|726997|725997|727495.4|726003.6|726959.1|725480.8|31
1633012300000|2021-09-30 14:31:40|728789.1|726789.1|728808.2|726808.2|728810.1|727295.9|728274.6|726787.5|34
1633016090000|2021-09-30 15:34:50|726999.2|725999.2|727044.8|726044.8|727048|726048|726998.6|725998.6|29
1633012310000|2021-09-30 14:31:50|728309.2|727309.2|728821.9|726821.9|728825.1|727333.3|728299.7|726809.8|34
1633012320000|2021-09-30 14:32:00|728815.4|726815.4|728356.1|727356.1|728815.4|727382.9|728322.9|726815.4|35
1633016100000|2021-09-30 15:35:00|727045.3|726045.3|727078.1|726078.1|727088.6|726088.6|727024.4|726024.4|31
1633012330000|2021-09-30 14:32:10|728360.1|727360.1|728379.1|727379.1|728392.1|727392.1|728357.1|727357.1|33
1633016110000|2021-09-30 15:35:10|727090.8|726090.8|727152.1|726152.1|727152.1|726152.1|727082|726082|30
1633012340000|2021-09-30 14:32:20|728388.1|727388.1|728298.3|727298.3|728389.6|727389.6|728298.3|727298.3|36
1633016120000|2021-09-30 15:35:20|727124.6|726124.6|727030|726030|727630.7|726131.8|727030|725614.2|34
1633012350000|2021-09-30 14:32:30|728286.8|727286.8|728277.1|727277.1|728299.1|727299.1|728269.5|727269.5|29
1633016130000|2021-09-30 15:35:30|727048|726048|726832.2|725832.2|727048.6|726048.6|726815.1|725815.1|34
1633012360000|2021-09-30 14:32:40|728278.3|727278.3|728304.9|727304.9|728322.4|727322.4|728278.3|727278.3|37
1633016140000|2021-09-30 15:35:40|726832.8|725832.8|726805.1|725805.1|726832.8|725832.8|726805.1|725805.1|28
1633012370000|2021-09-30 14:32:50|728307.8|727307.8|728275.2|727275.2|728319|727319|728255.3|727255.3|39
1633016150000|2021-09-30 15:35:50|726806.5|725806.5|726765.2|725765.2|727265.9|725806.5|726667.6|725246.8|33
1633012380000|2021-09-30 14:33:00|728293|727293|728296.1|727296.1|728306.7|727306.7|728283.4|727283.4|30
1633012390000|2021-09-30 14:33:10|728292.9|727292.9|728238.7|727238.7|728302.6|727302.6|728232.2|727232.2|37
1633016160000|2021-09-30 15:36:00|726763.7|725763.7|726776.2|725776.2|726784.2|725784.2|726752.5|725752.5|26
1633012400000|2021-09-30 14:33:20|728239.7|727239.7|728197.5|727197.5|728242.7|727242.7|728193.9|727193.9|28
1633016170000|2021-09-30 15:36:10|726811.6|725811.6|726892.1|725892.1|727319.5|725894.7|726811.6|725319.5|33
1633012410000|2021-09-30 14:33:30|728209.2|727209.2|728091.7|727091.7|728212.2|727212.2|728091.2|727091.2|37
1633016180000|2021-09-30 15:36:20|726891.7|725891.7|727472.7|725472.7|727496.5|725917|726891.4|725453.3|31
1633012420000|2021-09-30 14:33:40|728089.1|727089.1|727866.2|726866.2|728538.3|727089.1|727825.1|726322.3|35
1633016190000|2021-09-30 15:36:30|727464.5|725464.5|727521.1|725521.1|727534.2|725965.2|726963.8|725452.3|28
1633012430000|2021-09-30 14:33:50|727889.1|726889.1|727751.1|726751.1|728324.5|726889.1|727747.3|726223.2|40
1633016200000|2021-09-30 15:36:40|727522.9|725522.9|727424.5|725424.5|727559|725559|727424.5|725424.5|31
1633012440000|2021-09-30 14:34:00|727750.9|726750.9|728081.8|727081.8|728630.5|727134|727750.2|726523.1|40
1633016210000|2021-09-30 15:36:50|727424|725424|727473.8|725473.8|727481.2|725481.2|727413|725413|31
1633012450000|2021-09-30 14:34:10|728087.2|727087.2|727938.5|726938.5|728615.4|727126.4|727920.1|726466.1|39
1633012460000|2021-09-30 14:34:20|727921.2|726921.2|727879.6|726879.6|728436.2|726942.5|727865.4|726376.3|40
1633016220000|2021-09-30 15:37:00|727472.1|725472.1|727513.6|725513.6|727514.3|726001.3|727001.3|725445.5|32
1633012470000|2021-09-30 14:34:30|727847.9|726847.9|727879.3|726879.3|728386.2|726879.3|727814.2|726371.7|33
1633016230000|2021-09-30 15:37:10|727512.4|725512.4|727081.6|726081.6|727555.7|726081.6|727071.7|725506.2|25
1633012480000|2021-09-30 14:34:40|727881.5|726881.5|728129|727129|728636|727129.7|727881.5|726422.6|40
1633016240000|2021-09-30 15:37:20|727081.7|726081.7|727108.3|726108.3|727609.2|726115.3|727076.2|725592.2|32
1633012490000|2021-09-30 14:34:50|728118.3|727118.3|728530.6|726530.6|728659.4|727141.9|728017.1|726526.2|40
1633016250000|2021-09-30 15:37:30|727100.1|726100.1|727611.5|725611.5|727615|726105|727089.2|725577.1|32
1633012500000|2021-09-30 14:35:00|727988.5|726988.5|727968.2|726968.2|728503|727015.1|727944.7|726448.7|34
1633016260000|2021-09-30 15:37:40|727596.6|725596.6|727619.8|725619.8|727620.7|725620.7|727596.6|725596.6|24
1633012510000|2021-09-30 14:35:10|727974.4|726974.4|727896.3|726896.3|728484.8|726975.7|727888.7|726400.3|34
1633016270000|2021-09-30 15:37:50|727621.2|725621.2|727168.2|726168.2|727670.3|726170|727117.7|725620.5|27
1633012520000|2021-09-30 14:35:20|727901.2|726901.2|727869.8|726869.8|728395.7|726901.2|727853.8|726371|33
1633016280000|2021-09-30 15:38:00|727169.9|726169.9|727197.3|726197.3|727730.1|726212.9|727161.1|725708.8|32
1633012530000|2021-09-30 14:35:30|727872|726872|727856.2|726856.2|728368.8|726874.9|727848.1|726364.5|29
1633016290000|2021-09-30 15:38:10|727686.6|725686.6|727677.2|725677.2|727686.6|725686.6|727646.2|725646.2|29
1633012540000|2021-09-30 14:35:40|727857.9|726857.9|727835.7|726835.7|727866.6|726866.6|727823.6|726823.6|31
1633016300000|2021-09-30 15:38:20|727675.2|725675.2|727684.4|725684.4|727694.7|726212.1|727140.9|725621.1|28
1633012550000|2021-09-30 14:35:50|727843.4|726843.4|727724|726724|727845.5|726845.5|727724|726724|35
1633016310000|2021-09-30 15:38:30|727685.3|725685.3|727184.8|726184.8|727698|726190.5|727178.8|725666.6|32
1633012560000|2021-09-30 14:36:00|727720.1|726720.1|727772.5|726772.5|728253.2|726793.2|727720.1|726253.2|27
1633016320000|2021-09-30 15:38:40|727175.6|726175.6|727071.3|726071.3|727686.7|726188.2|727068.9|725661.9|36
1633012570000|2021-09-30 14:36:10|727796.4|726796.4|727746.5|726746.5|728325.8|726808.3|727746.5|726264.1|35
1633012580000|2021-09-30 14:36:20|727750.4|726750.4|727753.1|726753.1|728246.9|726778.6|727730.3|726244.5|35
1633016330000|2021-09-30 15:38:50|727070.1|726070.1|727585.5|725585.5|727590.9|726096.5|727030|725545.7|37
1633012590000|2021-09-30 14:36:30|727751.3|726751.3|727855.7|726855.7|728355.5|726856.4|727742.7|726322.9|33
1633016340000|2021-09-30 15:39:00|727577.6|725577.6|727576.8|725576.8|727608.2|726060.6|727048.4|725559.2|37
1633012600000|2021-09-30 14:36:40|727857.1|726857.1|728486.2|726486.2|728489.1|726861.1|727843.1|726348.2|34
1633016350000|2021-09-30 15:39:10|727576.7|725576.7|727540.2|725540.2|727636.5|726126.6|727026.2|725517.4|36
1633012610000|2021-09-30 14:36:50|728475|726475|727910.5|726910.5|728526.7|727014.7|727910.5|726421.7|35
1633016360000|2021-09-30 15:39:20|727540.7|725540.7|727040.3|726040.3|727556.5|726046|727027.8|725533.5|33
1633012620000|2021-09-30 14:37:00|727932.7|726932.7|728032.5|727032.5|728511.5|727032.5|727918.2|726453.6|36
1633012630000|2021-09-30 14:37:10|728009.3|727009.3|727991.9|726991.9|728014.5|727014.5|727981.3|726981.3|32
1633012640000|2021-09-30 14:37:20|727987.8|726987.8|728544.4|726544.4|728551.7|727052.5|727977|726544.4|35
1633016370000|2021-09-30 15:39:30|727028.3|726028.3|727015.9|726015.9|727039.9|726039.9|727014.7|726014.7|34
1633012650000|2021-09-30 14:37:30|728546.7|726546.7|727940.8|726940.8|728566.2|727061.3|727909.9|726432.5|37
1633016380000|2021-09-30 15:39:40|727023.8|726023.8|726963|725963|727482.9|726053.2|726946|725460.7|35
1633012660000|2021-09-30 14:37:40|727935.9|726935.9|727913.1|726913.1|728441.6|726938.5|727876.3|726389.6|28
1633016390000|2021-09-30 15:39:50|726935.8|725935.8|726944.8|725944.8|726944.9|725944.9|726919.2|725919.2|30
1633012670000|2021-09-30 14:37:50|727909.5|726909.5|727866.7|726866.7|728412.7|726914.2|727850.6|726360.4|32
1633012680000|2021-09-30 14:38:00|727877.6|726877.6|727843.3|726843.3|728377.1|726877.6|727825.5|726345.1|33
1633016400000|2021-09-30 15:40:00|726955.2|725955.2|727488.6|725488.6|727496.4|725997.7|726949.7|725481.1|31
1633012690000|2021-09-30 14:38:10|728369|726369|728418.3|726418.3|728495.9|726990.1|727891.4|726369|38
1633012700000|2021-09-30 14:38:20|728413.5|726413.5|727964|726964|728472.6|726967.1|727891.5|726390.3|37
1633012710000|2021-09-30 14:38:30|727966|726966|728466.8|726466.8|728472.1|726970.7|727961.5|726463.7|29
1633012720000|2021-09-30 14:38:40|727963.4|726963.4|728442.8|726442.8|728461.3|726973.8|727919.2|726407.4|33
1633012730000|2021-09-30 14:38:50|728450.4|726450.4|728451.5|726451.5|728487.6|726935.1|727931.9|726441.1|37
1633012740000|2021-09-30 14:39:00|728444.7|726444.7|728565.3|726565.3|728565.3|727063.1|727959.6|726444.7|37
1633012750000|2021-09-30 14:39:10|728050.8|727050.8|728576.9|726576.9|728588.1|727067.1|728044.3|726540.2|37
1633012760000|2021-09-30 14:39:20|728578.8|726578.8|728504.9|726504.9|728588.9|727083.6|728008.7|726499|35
1633012770000|2021-09-30 14:39:30|728507.1|726507.1|727939.6|726939.6|728548.6|727044.5|727939.6|726491.4|32
1633012780000|2021-09-30 14:39:40|727927|726927|727868.6|726868.6|728435.2|726931.4|727868|726392.8|30
1633016410000|2021-09-30 15:40:10|727488.5|725488.5|727087.9|726087.9|727593.7|726142.3|727087.9|725470.7|34
1633012790000|2021-09-30 14:39:50|727882|726882|727900.4|726900.4|728412.9|726906.7|727845.5|726411|31
1633012800000|2021-09-30 14:40:00|727874.7|726874.7|727823.7|726823.7|727874.7|726874.7|727799.1|726799.1|38
1633012810000|2021-09-30 14:40:10|727825.7|726825.7|727924.3|726924.3|727927.9|726927.9|727819.1|726819.1|34
1633012820000|2021-09-30 14:40:20|728420.9|726420.9|728542.1|726542.1|728542.1|726950.1|727889.3|726420.9|40
1633012830000|2021-09-30 14:40:30|728012|727012|728146.6|727146.6|728644.1|727146.6|728007.4|726523.2|38
1633016420000|2021-09-30 15:40:20|727089.8|726089.8|727036.3|726036.3|727568.4|726099.5|726992.5|725515.9|33
1633012840000|2021-09-30 14:40:40|728643|726643|728793.7|726793.7|728803.6|727279.2|728143.1|726643|39
1633016430000|2021-09-30 15:40:30|727558.8|725558.8|726911.7|725911.7|727561.7|726060.8|726908|725535.1|35
1633012850000|2021-09-30 14:40:50|728793.6|726793.6|728762.9|726762.9|728793.6|727221.8|728204.4|726702.5|40
1633016440000|2021-09-30 15:40:40|726911.9|725911.9|726899.3|725899.3|727473.9|725996.7|726897.1|725457.6|31
1633012860000|2021-09-30 14:41:00|728749.4|726749.4|728664.2|726664.2|728769.3|726769.3|728573.2|726573.2|39
1633016450000|2021-09-30 15:40:50|726905.2|725905.2|726889.9|725889.9|726917|725917|726881.3|725881.3|35
1633012870000|2021-09-30 14:41:10|728667|726667|728079.8|727079.8|728667|727097.6|728071.8|726573.1|39
1633016460000|2021-09-30 15:41:00|726893.8|725893.8|726877.1|725877.1|726896.9|725896.9|726877.1|725877.1|31
1633012880000|2021-09-30 14:41:20|728092.3|727092.3|728107.3|727107.3|728580.9|727111.9|728058.4|726558.7|36
1633016470000|2021-09-30 15:41:10|726884.8|725884.8|726883.1|725883.1|726886.4|725886.4|726877.4|725877.4|30
1633012890000|2021-09-30 14:41:30|728084.4|727084.4|728070|727070|728555.5|727088.3|728056.5|726555.5|38
1633016480000|2021-09-30 15:41:20|726883.3|725883.3|726936|725936|726936|725936|726879.3|725879.3|24
1633012900000|2021-09-30 14:41:40|728069.6|727069.6|728075.3|727075.3|728083.5|727083.5|728059.4|727059.4|33
1633016490000|2021-09-30 15:41:30|726942.7|725942.7|726949|725949|726967.6|725967.6|726942.7|725942.7|27
1633012910000|2021-09-30 14:41:50|728061.3|727061.3|727995.4|726995.4|728075.7|727075.7|727972.6|726972.6|31
1633016500000|2021-09-30 15:41:40|726947.8|725947.8|727449.1|725449.1|727483.8|725949.4|726946.1|725447.7|28
1633012920000|2021-09-30 14:42:00|727996.2|726996.2|727938.1|726938.1|728026.8|727026.8|727938.1|726938.1|37
1633016510000|2021-09-30 15:41:50|726949.5|725949.5|727027.7|726027.7|727509|726035|726948.9|725471.9|30
1633012930000|2021-09-30 14:42:10|727941.4|726941.4|727914.3|726914.3|728429|726943.5|727887.7|726429|35
1633016520000|2021-09-30 15:42:00|727023.1|726023.1|727021.8|726021.8|727027.2|726027.2|727014.4|726014.4|29
1633012940000|2021-09-30 14:42:20|727930.3|726930.3|728013.3|727013.3|728450.2|727026.3|727906.6|726421.8|38
1633016530000|2021-09-30 15:42:10|727022.1|726022.1|727536.8|725536.8|727538.1|726022.8|727021.6|725527.2|31
1633012950000|2021-09-30 14:42:30|728012.3|727012.3|728010.5|727010.5|728024.2|727024.2|727915.5|726915.5|38
1633016540000|2021-09-30 15:42:20|727539.1|725539.1|727008.5|726008.5|727545|726012.4|727008.5|725532.8|29
1633012960000|2021-09-30 14:42:40|728007.8|727007.8|727998.4|726998.4|728044.4|727044.4|727995.5|726995.5|37
1633016550000|2021-09-30 15:42:30|727005.7|726005.7|727048.7|726048.7|727551.7|726055.1|727005.7|725508.1|26
1633012970000|2021-09-30 14:42:50|727996.5|726996.5|728018.3|727018.3|728028.9|727028.9|727985.8|726985.8|40
1633016560000|2021-09-30 15:42:40|727564.8|725564.8|727605.3|725605.3|727635.7|726115.2|727091.7|725564.8|33
1633012980000|2021-09-30 14:43:00|728008.5|727008.5|728019.2|727019.2|728036|727036|728003.9|727003.9|36
1633016570000|2021-09-30 15:42:50|727609.9|725609.9|727148|726148|727649|726148|727131.7|725608.3|27
1633012990000|2021-09-30 14:43:10|728019.1|727019.1|727943.6|726943.6|728497.5|727023.6|727930.5|726497.5|39
1633016580000|2021-09-30 15:43:00|727145.9|726145.9|727116.3|726116.3|727160.7|726160.7|727116.3|726116.3|28
1633013000000|2021-09-30 14:43:20|727946.2|726946.2|727829.2|726829.2|727946.2|726946.2|727824.6|726824.6|37
1633016590000|2021-09-30 15:43:10|727107.5|726107.5|727120.2|726120.2|727121.2|726121.2|727082.9|726082.9|30
1633013010000|2021-09-30 14:43:30|727825.8|726825.8|727872.4|726872.4|727872.4|726872.4|727820.9|726820.9|33
1633016600000|2021-09-30 15:43:20|727120.4|726120.4|727158.3|726158.3|727695.8|726177|727119.4|725637|31
1633013020000|2021-09-30 14:43:40|727872.1|726872.1|727949|726949|727951.3|726951.3|727872.1|726872.1|35
1633016610000|2021-09-30 15:43:30|727168.9|726168.9|727670.3|725670.3|727683.2|726186.8|727167.1|725670.3|27
1633013030000|2021-09-30 14:43:50|727941|726941|728003.3|727003.3|728456.3|727014|727905.4|726456.3|38
1633016620000|2021-09-30 15:43:40|727673.8|725673.8|727148|726148|727676.4|726149.2|727130.3|725644.8|31
1633013040000|2021-09-30 14:44:00|728003.2|727003.2|727977.4|726977.4|728007.8|727007.8|727970|726970|37
1633016630000|2021-09-30 15:43:50|727141.5|726141.5|727146.1|726146.1|727647.3|726146.2|727134.2|725645.3|31
1633013050000|2021-09-30 14:44:10|727984.2|726984.2|728036.1|727036.1|728036.1|727036.1|727966.9|726966.9|36
1633016640000|2021-09-30 15:44:00|727146.6|726146.6|727088.1|726088.1|727146.6|726146.6|727066.7|726066.7|32
1633013060000|2021-09-30 14:44:20|728042.3|727042.3|727877.5|726877.5|728045.3|727045.3|727869.2|726869.2|32
1633016650000|2021-09-30 15:44:10|727082.9|726082.9|727104|726104|727112.7|726112.7|727050|726050|36
1633013070000|2021-09-30 14:44:30|727879|726879|727837.8|726837.8|728341.8|726883.6|727834.5|726336.5|35
1633016660000|2021-09-30 15:44:20|727110.1|726110.1|727076.4|726076.4|727125.3|726125.3|727076.4|726076.4|36
1633013080000|2021-09-30 14:44:40|727835.3|726835.3|727811.5|726811.5|727838.5|726838.5|727806.1|726806.1|27
1633016670000|2021-09-30 15:44:30|727083.7|726083.7|727065.6|726065.6|727107.8|726107.8|727008.8|726008.8|32
1633013090000|2021-09-30 14:44:50|727809.2|726809.2|727762.7|726762.7|728311.7|726829.5|727736.5|726255.8|39
1633016680000|2021-09-30 15:44:40|727563.6|725563.6|726959.4|725959.4|727567.1|726047.6|726955.3|725544.9|27
1633013100000|2021-09-30 14:45:00|727759.2|726759.2|727689.6|726689.6|728244.8|726759.2|727672.7|726165|35
1633016690000|2021-09-30 15:44:50|726956.8|725956.8|726997.4|725997.4|727476.9|725997.4|726956.8|725476.9|26
1633013110000|2021-09-30 14:45:10|727687.3|726687.3|727777.1|726777.1|728304.8|726795.1|727680.8|726175.6|40
1633016700000|2021-09-30 15:45:00|727489.5|725489.5|726919.4|725919.4|727489.5|725984.1|726888.6|725396|34
1633013120000|2021-09-30 14:45:20|727780|726780|728330.9|726330.9|728338.3|726831.2|727780|726282.7|36
1633016710000|2021-09-30 15:45:10|726921|725921|726915.2|725915.2|726934.2|725934.2|726911.5|725911.5|34
1633013130000|2021-09-30 14:45:30|728329|726329|728385.9|726385.9|728405.6|726876.8|727854|726308.2|33
1633016720000|2021-09-30 15:45:20|726913|725913|726924.2|725924.2|726932.2|725932.2|726913|725913|27
1633013140000|2021-09-30 14:45:40|728392.5|726392.5|727789.6|726789.6|728401.4|726885.3|727775.4|726258.5|36
1633016730000|2021-09-30 15:45:30|726932.2|725932.2|727018.9|726018.9|727474.6|726018.9|726932.2|725437.9|31
1633013150000|2021-09-30 14:45:50|727793.5|726793.5|727767.8|726767.8|728289.8|726793.5|727766.4|726253.4|40
1633016740000|2021-09-30 15:45:40|727504|725504|727572.9|725572.9|727591|726112|727093.3|725459.7|36
1633013160000|2021-09-30 14:46:00|727767.4|726767.4|727784.3|726784.3|728280.5|726790.5|727760.4|726264.5|38
1633016750000|2021-09-30 15:45:50|727577.2|725577.2|727675.6|725675.6|727679.8|726081.6|727076|725548.5|29
1633013170000|2021-09-30 14:46:10|727785.8|726785.8|728333.8|726333.8|728346.8|726830.9|727785.8|726303.9|37
1633016760000|2021-09-30 15:46:00|727675.5|725675.5|727664.7|725664.7|727685.1|725685.1|727650.6|725650.6|31
1633013180000|2021-09-30 14:46:20|727816.5|726816.5|727811.2|726811.2|728310.9|726824.1|727778.5|726274|34
1633016770000|2021-09-30 15:46:10|727667.2|725667.2|727718.6|725718.6|727718.6|725718.6|727648.8|725648.8|32
1633013190000|2021-09-30 14:46:30|727812.7|726812.7|727835.5|726835.5|727848.1|726848.1|727812.7|726812.7|33
1633016780000|2021-09-30 15:46:20|727710.6|725710.6|727733.8|725733.8|727734.1|725734.1|727710.6|725710.6|26
1633013200000|2021-09-30 14:46:40|727837.4|726837.4|727835.2|726835.2|727843.3|726843.3|727801.6|726801.6|35
1633016790000|2021-09-30 15:46:30|727740.9|725740.9|727739.6|725739.6|727744|725744|727728.4|725728.4|31
1633013210000|2021-09-30 14:46:50|727856.5|726856.5|727872.4|726872.4|727893.4|726893.4|727816.1|726816.1|40
1633016800000|2021-09-30 15:46:40|727739.7|725739.7|727737.1|725737.1|727760.5|725760.5|727718.1|725718.1|33
1633013220000|2021-09-30 14:47:00|727868.5|726868.5|727787.8|726787.8|727868.5|726868.5|727779.4|726779.4|37
1633013230000|2021-09-30 14:47:10|727786.6|726786.6|727836.2|726836.2|727845.3|726845.3|727786.1|726786.1|39
1633016810000|2021-09-30 15:46:50|727743.2|725743.2|727197.4|726197.4|727745.7|726210.1|727191.2|725731.3|28
1633013240000|2021-09-30 14:47:20|727835|726835|727777.6|726777.6|727838.8|726838.8|727742.6|726742.6|38
1633016820000|2021-09-30 15:47:00|727194|726194|727198.2|726198.2|727207.3|726207.3|727194|726194|27
1633013250000|2021-09-30 14:47:30|727784.8|726784.8|727798.2|726798.2|727837.5|726837.5|727784.8|726784.8|37
1633016830000|2021-09-30 15:47:10|727197.3|726197.3|727733.1|725733.1|727733.1|726224.8|727193.1|725721.1|25
1633013260000|2021-09-30 14:47:40|727799.2|726799.2|727826|726826|728310.8|726828|727747|726259|37
1633016840000|2021-09-30 15:47:20|727729.7|725729.7|727745.3|725745.3|727762.4|725762.4|727729.7|725729.7|29
1633013270000|2021-09-30 14:47:50|727823.6|726823.6|727741.9|726741.9|728306.9|726823.6|727741.9|726258.1|39
1633016850000|2021-09-30 15:47:30|727749.1|725749.1|727227.5|726227.5|727775.2|726237.8|727226.7|725719.2|30
1633013280000|2021-09-30 14:48:00|727759.8|726759.8|727714.1|726714.1|728264.7|726759.8|727714.1|726264.7|40
1633016860000|2021-09-30 15:47:40|727224.3|726224.3|727759.4|725759.4|727785|726246.9|727224.3|725739|34
1633013290000|2021-09-30 14:48:10|727719.8|726719.8|727747.7|726747.7|728255.4|726799.7|727709.4|726253.6|38
1633016870000|2021-09-30 15:47:50|727750.3|725750.3|727410.7|726410.7|727913.6|726417.8|727280.8|725723.9|37
1633013300000|2021-09-30 14:48:20|727738.8|726738.8|727667.1|726667.1|727742.1|726742.1|727646.1|726646.1|37
1633016880000|2021-09-30 15:48:00|727407.6|726407.6|727428.5|726428.5|727454.7|726454.7|727407.6|726407.6|34
1633013310000|2021-09-30 14:48:30|727645.6|726645.6|727601.5|726601.5|728061.6|726645.6|727554.8|726057|38
1633016890000|2021-09-30 15:48:10|727423.9|726423.9|727964.7|725964.7|727991.6|726481.8|727410.7|725948.9|30
1633013320000|2021-09-30 14:48:40|727594.5|726594.5|727611|726611|727613.1|726613.1|727566.6|726566.6|36
1633016900000|2021-09-30 15:48:20|727965|725965|727972.5|725972.5|727974.9|726478.8|727470.8|725959.3|27
1633013330000|2021-09-30 14:48:50|727611.9|726611.9|727745.6|726745.6|728262.9|726817|727611.9|726262.9|38
1633016910000|2021-09-30 15:48:30|727971.5|725971.5|728006.7|726006.7|728049.7|726049.7|727971.5|725971.5|30
1633013340000|2021-09-30 14:49:00|727743.5|726743.5|727709.3|726709.3|728228.2|726748.7|727674.4|726213|38
1633016920000|2021-09-30 15:48:40|728013|726013|728071.5|726071.5|728080.2|726080.2|728011.5|726011.5|26
1633013350000|2021-09-30 14:49:10|727707|726707|728306.4|726306.4|728366.9|726859.8|727703|726223.8|39
1633016930000|2021-09-30 15:48:50|728070.2|726070.2|728096.5|726096.5|728096.5|726096.5|728047|726047|25
1633013360000|2021-09-30 14:49:20|727810.3|726810.3|728345|726345|728345|726847|727796.7|726298.7|38
1633016940000|2021-09-30 15:49:00|728085|726085|728068.3|726068.3|728086.5|726086.5|728058.7|726058.7|26
1633013370000|2021-09-30 14:49:30|727834.7|726834.7|727821.1|726821.1|727843.2|726843.2|727821.1|726821.1|38
1633016950000|2021-09-30 15:49:10|728070.7|726070.7|728080.4|726080.4|728090.4|726090.4|728064.6|726064.6|28
1633013380000|2021-09-30 14:49:40|728301.8|726301.8|727842.9|726842.9|728361.5|726849|727753.2|726301.8|40
1633016960000|2021-09-30 15:49:20|728078.4|726078.4|728170.7|726170.7|728171.3|726171.3|728070.4|726070.4|23
1633013390000|2021-09-30 14:49:50|727838.1|726838.1|727880.8|726880.8|727930.7|726930.7|727838.1|726838.1|36
1633016970000|2021-09-30 15:49:30|728187.4|726187.4|728171.5|726171.5|728212.7|726697.7|727657.8|726138.1|30
1633013400000|2021-09-30 14:50:00|727868.6|726868.6|727730|726730|728328.3|726868.6|727726.7|726274.4|36
1633016980000|2021-09-30 15:49:40|728167.8|726167.8|728160.4|726160.4|728181.3|726181.3|728136.9|726136.9|29
1633013410000|2021-09-30 14:50:10|727730.5|726730.5|727706|726706|728229.3|726742.4|727697.5|726196.2|37
1633013420000|2021-09-30 14:50:20|727706.5|726706.5|728143.9|726143.9|728208.1|726716.5|727655.8|726142.3|36
1633016990000|2021-09-30 15:49:50|728153|726153|728170.9|726170.9|728170.9|726170.9|728143.6|726143.6|23
1633013430000|2021-09-30 14:50:30|728146.5|726146.5|727664.5|726664.5|728191|726696.3|727621.5|726144.2|37
1633017000000|2021-09-30 15:50:00|728165.2|726165.2|728140.4|726140.4|728183.4|726183.4|728126.1|726126.1|33
1633013440000|2021-09-30 14:50:40|727663.8|726663.8|727703.3|726703.3|728210.7|726714.3|727663.8|726198.1|36
1633017010000|2021-09-30 15:50:10|727584.1|726584.1|727984.5|725984.5|728081|726584.1|727584.1|725973.9|34
1633013450000|2021-09-30 14:50:50|727712.1|726712.1|728244.9|726244.9|728284|726807.9|727711.1|726229.9|36
1633017020000|2021-09-30 15:50:20|727991.5|725991.5|727997.6|725997.6|728000.8|726000.8|727987.6|725987.6|36
1633013460000|2021-09-30 14:51:00|728240.9|726240.9|728275.3|726275.3|728327|726327|728240.9|726240.9|37
1633017030000|2021-09-30 15:50:30|727994|725994|727927.9|725927.9|727999.3|725999.3|727910.1|725910.1|25
1633013470000|2021-09-30 14:51:10|728273.1|726273.1|728452.9|726452.9|728470.5|726954.6|727790.7|726273.1|38
1633017040000|2021-09-30 15:50:40|727928.7|725928.7|727799.6|725799.6|727983.8|725983.8|727799.6|725799.6|33
1633013480000|2021-09-30 14:51:20|728445.4|726445.4|728313.9|726313.9|728466.3|726897.4|727801.7|726309.5|39
1633017050000|2021-09-30 15:50:50|727820|725820|727903.7|725903.7|727915.8|725915.8|727787.4|725787.4|37
1633013490000|2021-09-30 14:51:30|727800.6|726800.6|727725|726725|728274.3|726805.9|727725|726258.8|32
1633013500000|2021-09-30 14:51:40|727723|726723|727704.9|726704.9|728263.8|726743.9|727704.9|726209.1|39
1633017060000|2021-09-30 15:51:00|727903.2|725903.2|727999.4|725999.4|728014.9|726014.9|727850.3|725850.3|36
1633013510000|2021-09-30 14:51:50|728203.7|726203.7|728263.7|726263.7|728291.1|726757.5|727757.5|726203.7|38
1633013520000|2021-09-30 14:52:00|728267.5|726267.5|728229.8|726229.8|728267.5|726732.7|727715.3|726210.5|37
1633017070000|2021-09-30 15:51:10|727991.1|725991.1|728033.8|726033.8|728038.6|726038.6|727988.1|725988.1|27
1633013530000|2021-09-30 14:52:10|728236.6|726236.6|728285.1|726285.1|728287.4|726726.2|727702.2|726210.5|34
1633013540000|2021-09-30 14:52:20|728292.9|726292.9|728306.7|726306.7|728320.3|726320.3|728284.7|726284.7|36
1633013550000|2021-09-30 14:52:30|728307.7|726307.7|728205.2|726205.2|728315.6|726714.4|727702.4|726183|36
1633017080000|2021-09-30 15:51:20|728045.4|726045.4|728036.9|726036.9|728059.4|726059.4|728006|726006|27
1633013560000|2021-09-30 14:52:40|728196.5|726196.5|728199.1|726199.1|728234.9|726234.9|728196.2|726196.2|33
1633013570000|2021-09-30 14:52:50|728201.9|726201.9|727722.1|726722.1|728208|726722.1|727722.1|726190.4|32
1633013580000|2021-09-30 14:53:00|727717.3|726717.3|728202.1|726202.1|728225.1|726717.3|727706.5|726197.3|29
1633017090000|2021-09-30 15:51:30|728034.5|726034.5|728053.3|726053.3|728061.5|726549.8|727549.8|726027.4|23
1633013590000|2021-09-30 14:53:10|727716.9|726716.9|728320.6|726320.6|728327.7|726807.7|727716.9|726259.2|38
1633017100000|2021-09-30 15:51:40|728057.1|726057.1|728192.3|726192.3|728217|726604.1|727604.1|726047.6|28
1633013600000|2021-09-30 14:53:20|728314.3|726314.3|728445.2|726445.2|728487.8|726955.8|727837|726311|38
1633017110000|2021-09-30 15:51:50|728188.6|726188.6|728229.9|726229.9|728235|726235|728186.3|726186.3|20
1633013610000|2021-09-30 14:53:30|727939.6|726939.6|728464.3|726464.3|728484.2|726988.2|727910.7|726407.7|36
1633013620000|2021-09-30 14:53:40|728459|726459|728480.4|726480.4|728480.4|726957.7|727884.1|726390.2|36
1633017120000|2021-09-30 15:52:00|728228.1|726228.1|728383.4|726383.4|728383.4|726383.4|728224.3|726224.3|28
1633013630000|2021-09-30 14:53:50|728461.9|726461.9|728558.2|726558.2|728558.2|727056.8|727966.1|726455.9|37
1633017130000|2021-09-30 15:52:10|728364.7|726364.7|728376|726376|728417.1|726417.1|728361|726361|23
1633013640000|2021-09-30 14:54:00|728552.6|726552.6|728038.2|727038.2|728552.6|727047.1|728026.3|726552.6|33
1633013650000|2021-09-30 14:54:10|728037.9|727037.9|728560.8|726560.8|728584.6|727057.4|728030.3|726541.3|39
1633017140000|2021-09-30 15:52:20|728397|726397|728364.4|726364.4|728399.5|726399.5|728361.6|726361.6|20
1633013660000|2021-09-30 14:54:20|728567.4|726567.4|728162.6|727162.6|728720.9|727213.7|728079.1|726567.4|40
1633017150000|2021-09-30 15:52:30|728360|726360|728326.9|726326.9|728365.3|726365.3|728283.4|726283.4|24
1633013670000|2021-09-30 14:54:30|728147.1|727147.1|728183.5|727183.5|728696.6|727183.5|728065.9|726562.3|38
1633013680000|2021-09-30 14:54:40|728179.2|727179.2|728146.3|727146.3|728682.5|727193.6|728140.3|726646.9|37
1633017160000|2021-09-30 15:52:40|728324.3|726324.3|727864.9|726864.9|728379.2|726864.9|727864.9|726311.8|24
1633013690000|2021-09-30 14:54:50|728145.6|727145.6|728611.1|726611.1|728677|727159|728113.2|726605.6|35
1633017170000|2021-09-30 15:52:50|727866.1|726866.1|728340.5|726340.5|728362.8|726869.6|727863.6|726326.6|25
1633017180000|2021-09-30 15:53:00|728336.9|726336.9|728235.9|726235.9|728338.4|726835.7|727832.1|726205.8|33
1633013700000|2021-09-30 14:55:00|728111|727111|728133.9|727133.9|728646.4|727144.6|728106|726624|40
1633017190000|2021-09-30 15:53:10|728246.7|726246.7|727930.3|725930.3|728246.7|726246.7|727871.1|725871.1|29
1633013710000|2021-09-30 14:55:10|728127.9|727127.9|728228.6|727228.6|728228.6|727228.6|728115|727115|37
1633017200000|2021-09-30 15:53:20|727927.7|725927.7|728013.4|726013.4|728018|726018|727923.2|725923.2|33
1633013720000|2021-09-30 14:55:20|728222.7|727222.7|728208.9|727208.9|728700.9|727246.8|728154.9|726674.1|40
1633017210000|2021-09-30 15:53:30|728013.2|726013.2|728025.7|726025.7|728079.8|726079.8|728006.9|726006.9|29
1633013730000|2021-09-30 14:55:30|728201.9|727201.9|728394.7|727394.7|728897.2|727394.7|728199.8|726897.2|35
1633017220000|2021-09-30 15:53:40|728029.6|726029.6|728028.6|726028.6|728033.4|726033.4|728014|726014|32
1633013740000|2021-09-30 14:55:40|728396.1|727396.1|728476.4|727476.4|728985.3|727486|728396.1|726922.7|39
1633017230000|2021-09-30 15:53:50|728018|726018|727956.6|725956.6|728030.3|726030.3|727937.5|725937.5|29
1633013750000|2021-09-30 14:55:50|728471.4|727471.4|728461.5|727461.5|728979.2|727489.9|728401.7|726979.2|35
1633017240000|2021-09-30 15:54:00|727954.9|725954.9|728006.1|726006.1|728016.1|726016.1|727937.8|725937.8|35
1633013760000|2021-09-30 14:56:00|728476.7|727476.7|728528.6|727528.6|728952.1|727533.9|728401|726916.7|33
1633017250000|2021-09-30 15:54:10|728020.4|726020.4|728032.8|726032.8|728046.8|726046.8|727984.9|725984.9|21
1633013770000|2021-09-30 14:56:10|728523|727523|728543.9|727543.9|728549.6|727549.6|728523|727523|31
1633013780000|2021-09-30 14:56:20|728538.6|727538.6|728741.7|726741.7|728927.5|727539.1|728488.1|726737|34
1633013790000|2021-09-30 14:56:30|728743.4|726743.4|728292.8|727292.8|728743.4|727299.5|728237.2|726743.4|36
1633013800000|2021-09-30 14:56:40|728295.9|727295.9|728395.7|727395.7|728922.7|727433.4|728292.3|726915.4|39
1633013810000|2021-09-30 14:56:50|728396.2|727396.2|728391.7|727391.7|728426.1|727426.1|728388.8|727388.8|38
1633013820000|2021-09-30 14:57:00|728392.2|727392.2|728470.7|727470.7|728472.1|727472.1|728390.3|727390.3|32
1633017260000|2021-09-30 15:54:20|728035|726035|728013.1|726013.1|728040.8|726040.8|728002.4|726002.4|27
1633013830000|2021-09-30 14:57:10|728477.5|727477.5|728994.2|726994.2|729009.7|727506.6|728473.2|726971.5|38
1633013840000|2021-09-30 14:57:20|728995.4|726995.4|728534.4|727534.4|729043.3|727573|728489.4|726980.9|37
1633013850000|2021-09-30 14:57:30|728518.7|727518.7|728200|727200|729000.4|727518.7|728196.8|726707.8|40
1633013860000|2021-09-30 14:57:40|728190.4|727190.4|728798.3|726798.3|728798.3|727264.6|728190.4|726700.5|37
1633013870000|2021-09-30 14:57:50|728813.1|726813.1|728793.3|726793.3|728813.1|727291.5|728280.6|726781.2|39
1633013880000|2021-09-30 14:58:00|728794.2|726794.2|728305.2|727305.2|728844.8|727305.2|728305.2|726793|38
1633017270000|2021-09-30 15:54:30|728013.3|726013.3|728002.7|726002.7|728013.3|726013.3|727969.7|725969.7|35
1633017280000|2021-09-30 15:54:40|728003|726003|727991.7|725991.7|728003|726003|727986.7|725986.7|24
1633017290000|2021-09-30 15:54:50|727992.7|725992.7|727961.3|725961.3|727997.5|725997.5|727948.5|725948.5|29
1633013890000|2021-09-30 14:58:10|728321.5|727321.5|728973.3|726973.3|728987|727475.6|728306|726801.2|38
1633013900000|2021-09-30 14:58:20|728973.7|726973.7|728537.1|727537.1|729065.1|727569.3|728537.1|726965|37
1633017300000|2021-09-30 15:55:00|727961|725961|727948.4|725948.4|727967.6|725967.6|727918|725918|34
1633013910000|2021-09-30 14:58:30|728538.4|727538.4|729042.9|727042.9|729055.7|727538.4|728534.1|727034.5|32
1633017310000|2021-09-30 15:55:10|727947.3|725947.3|727757|725757|727953.6|725953.6|727734.9|725734.9|33
1633013920000|2021-09-30 14:58:40|729039.9|727039.9|729103.3|727103.3|729146.6|727628.2|728526.2|727033.3|38
1633017320000|2021-09-30 15:55:20|727738.4|725738.4|727985.1|725985.1|727985.1|726444|727444|725730.6|34
1633013930000|2021-09-30 14:58:50|728582.1|727582.1|729055.7|727055.7|729104|727584.1|728537.8|726982.6|39
1633013940000|2021-09-30 14:59:00|729055|727055|728454|727454|729058.3|727553.8|728454|726972.8|37
1633017330000|2021-09-30 15:55:30|727990.5|725990.5|727970.2|725970.2|727998|725998|727921.1|725921.1|25
1633013950000|2021-09-30 14:59:10|728463|727463|728984.2|726984.2|728986.3|727477.4|728427.6|726883.9|39
1633013960000|2021-09-30 14:59:20|728970|726970|729073.3|727073.3|729158.7|727158.7|728967.9|726967.9|38
1633017340000|2021-09-30 15:55:40|727968.9|725968.9|727968.6|725968.6|727969.3|725969.3|727955.6|725955.6|18
1633013970000|2021-09-30 14:59:30|728557.9|727557.9|729101.6|727101.6|729178.7|727568.3|728557.9|727100.7|40
1633017350000|2021-09-30 15:55:50|727968.4|725968.4|727966.4|725966.4|727972.1|725972.1|727942.7|725942.7|24
1633013980000|2021-09-30 14:59:40|728592.3|727592.3|729039.3|727039.3|729082.5|727592.3|728515.8|727015.4|40
1633017360000|2021-09-30 15:56:00|727966.3|725966.3|727944.9|725944.9|727970.3|725970.3|727942.1|725942.1|26
1633013990000|2021-09-30 14:59:50|729039.1|727039.1|728459.5|727459.5|729039.1|727473.1|728452.1|726959.8|38
1633017370000|2021-09-30 15:56:10|727445.4|726445.4|727960.5|725960.5|727963.6|726453.5|727427.7|725907|26
1633014000000|2021-09-30 15:00:00|728457.9|727457.9|729058.4|727058.4|729060.8|727542.9|728451.8|727058.4|35
1633017380000|2021-09-30 15:56:20|727976.6|725976.6|727984.8|725984.8|727987.7|725987.7|727975.8|725975.8|24
1633014010000|2021-09-30 15:00:10|729068.8|727068.8|728547.2|727547.2|729084.4|727547.8|728528.7|727049.2|32
1633017390000|2021-09-30 15:56:30|727984.9|725984.9|727977.7|725977.7|728004.4|726004.4|727971.9|725971.9|25
1633014020000|2021-09-30 15:00:20|728546.7|727546.7|728528.8|727528.8|729058.3|727547.1|728526.2|727043.9|35
1633017400000|2021-09-30 15:56:40|727977.6|725977.6|727454.2|726454.2|727977.6|726482.5|727449.3|725964.7|26
1633014030000|2021-09-30 15:00:30|728522.6|727522.6|728479.4|727479.4|729023.6|727530.6|728410.5|727023.6|33
1633014040000|2021-09-30 15:00:40|728478.8|727478.8|728467.3|727467.3|729017.9|727498|728467.3|726986.6|38
1633014050000|2021-09-30 15:00:50|728458.1|727458.1|728895.5|726895.5|728926.5|727458.1|728450.5|726891.2|37
1633017410000|2021-09-30 15:56:50|727456.6|726456.6|727987.7|725987.7|727990.7|726483|727456.6|725977.8|23
1633014060000|2021-09-30 15:01:00|728891.7|726891.7|728845.7|726845.7|728893.5|727387.5|728387.5|726843.1|38
1633017420000|2021-09-30 15:57:00|727985.7|725985.7|728031.4|726031.4|728031.4|726031.4|727970.9|725970.9|31
1633014070000|2021-09-30 15:01:10|728847.7|726847.7|728785.4|726785.4|728848.1|727324|728304.7|726780.9|36
1633017430000|2021-09-30 15:57:10|727515.6|726515.6|728033.6|726033.6|728036|726536.1|727510.5|726031.9|28
1633014080000|2021-09-30 15:01:20|728813.3|726813.3|728273.1|727273.1|728840.9|727301.5|728273.1|726795.5|35
1633017440000|2021-09-30 15:57:20|728033|726033|727533.7|726533.7|728038.8|726540.2|727530.7|726032.7|25
1633014090000|2021-09-30 15:01:30|728811.7|726811.7|728814.9|726814.9|728850.5|727324|728306.9|726781.5|36
1633017450000|2021-09-30 15:57:30|727533.3|726533.3|728024.7|726024.7|728035.9|726534.7|727524.1|726011.9|17
1633014100000|2021-09-30 15:01:40|728792.2|726792.2|728716|726716|728792.2|727265.8|728256.8|726716|40
1633017460000|2021-09-30 15:57:40|728023.2|726023.2|728031.5|726031.5|728047|726536.1|727532.2|726021.5|26
1633014110000|2021-09-30 15:01:50|728716.3|726716.3|728694.3|726694.3|728716.3|727203.7|728178.5|726653|28
1633017470000|2021-09-30 15:57:50|728019.5|726019.5|728025.9|726025.9|728036.2|726036.2|728005.9|726005.9|24
1633014120000|2021-09-30 15:02:00|728699.7|726699.7|728228.3|727228.3|728771|727230.8|728224.6|726698.8|37
1633017480000|2021-09-30 15:58:00|728023.4|726023.4|728026.6|726026.6|728047.1|726047.1|728001.3|726001.3|20
1633014130000|2021-09-30 15:02:10|728229.4|727229.4|728251.6|727251.6|728745.8|727252.3|728212.1|726716.8|34
1633017490000|2021-09-30 15:58:10|728034.8|726034.8|727994.5|725994.5|728038.6|726038.6|727994.5|725994.5|21
1633014140000|2021-09-30 15:02:20|728762.4|726762.4|728276.9|727276.9|728762.4|727282.6|728235.2|726736.8|36
1633017500000|2021-09-30 15:58:20|727994.9|725994.9|728024|726024|728029.6|726029.6|727991.2|725991.2|17
1633014150000|2021-09-30 15:02:30|728268.4|727268.4|728186.8|727186.8|728287.2|727287.2|728185.6|727185.6|36
1633014160000|2021-09-30 15:02:40|728188.5|727188.5|728723.7|726723.7|728759.4|727199.3|728188.5|726698.2|40
1633017510000|2021-09-30 15:58:30|728031.3|726031.3|728040.7|726040.7|728048.2|726048.2|728008.3|726008.3|29
1633014170000|2021-09-30 15:02:50|728715.5|726715.5|728221.8|727221.8|728730.2|727223.8|728213|726695.8|37
1633017520000|2021-09-30 15:58:40|728039.3|726039.3|728023.8|726023.8|728039.3|726039.3|728012.4|726012.4|19
1633014180000|2021-09-30 15:03:00|728232.4|727232.4|728195.1|727195.1|728232.4|727232.4|728194.3|727194.3|40
1633014190000|2021-09-30 15:03:10|728195.8|727195.8|728706.4|726706.4|728706.4|727201.7|728193.5|726692.4|36
1633017530000|2021-09-30 15:58:50|728023.9|726023.9|727984.6|725984.6|728024.4|726024.4|727976.2|725976.2|10
1633014200000|2021-09-30 15:03:20|728701.4|726701.4|728219.5|727219.5|728736.7|727225.5|728216.2|726699.1|26
1633017540000|2021-09-30 15:59:00|727986.3|725986.3|728023.2|726023.2|728030.6|726030.6|727986.3|725986.3|23
1633014210000|2021-09-30 15:03:30|728224.5|727224.5|728183|727183|728247.6|727247.6|728172.4|727172.4|27
1633017550000|2021-09-30 15:59:10|728029.1|726029.1|728030.5|726030.5|728035.5|726035.5|728012.6|726012.6|17
1633014220000|2021-09-30 15:03:40|728182.5|727182.5|728251.1|727251.1|728257.5|727257.5|728178|727178|35
1633017560000|2021-09-30 15:59:20|728030.4|726030.4|727990.7|725990.7|728034.2|726034.2|727990.1|725990.1|19
1633014230000|2021-09-30 15:03:50|728238.8|727238.8|728237.7|727237.7|728733.5|727245.1|728202.6|726717.8|38
1633017570000|2021-09-30 15:59:30|727992.9|725992.9|728018.1|726018.1|728018.2|726018.2|727992.9|725992.9|27
1633014240000|2021-09-30 15:04:00|728238.8|727238.8|728192.8|727192.8|728243.4|727243.4|728189.4|727189.4|28
1633017580000|2021-09-30 15:59:40|728016.4|726016.4|728011.3|726011.3|728030.2|726030.2|728005.1|726005.1|19
1633014250000|2021-09-30 15:04:10|728201.7|727201.7|728239.5|727239.5|728241.9|727241.9|728192.8|727192.8|35
1633017590000|2021-09-30 15:59:50|728001.5|726001.5|728000.9|726000.9|728004.1|726004.1|727997.9|725997.9|18
1633014260000|2021-09-30 15:04:20|728237.9|727237.9|728196.4|727196.4|728254.8|727254.8|728186.2|727186.2|35
1633014270000|2021-09-30 15:04:30|728200.1|727200.1|728646.8|726646.8|728650.8|727200.1|728133.9|726639.8|33
1633017600000|2021-09-30 16:00:00|728000.4|726000.4|728013.4|726013.4|728034.7|726034.7|727999.9|725999.9|23
1633014280000|2021-09-30 15:04:40|728647.3|726647.3|728136.5|727136.5|728649.3|727157.8|728125.9|726640.7|37
1633017610000|2021-09-30 16:00:10|728014.6|726014.6|728033.7|726033.7|728058.2|726058.2|728007.9|726007.9|27
1633014290000|2021-09-30 15:04:50|728137|727137|728205.6|727205.6|728205.6|727205.6|728121.2|727121.2|34
1633017620000|2021-09-30 16:00:20|728028.9|726028.9|727999|725999|728053.5|726053.5|727999|725999|17
1633014300000|2021-09-30 15:05:00|728206.1|727206.1|728142.9|727142.9|728666.1|727206.1|728113.6|726645.8|36
1633017630000|2021-09-30 16:00:30|727988.4|725988.4|727800.8|725800.8|727993.1|726432.4|727367|725771|31
1633014310000|2021-09-30 15:05:10|728142.6|727142.6|728223|727223|728223|727223|728142.5|727142.5|34
1633017640000|2021-09-30 16:00:40|727785.4|725785.4|727770.4|725770.4|727799.3|725799.3|727745|725745|32
1633014320000|2021-09-30 15:05:20|728211.5|727211.5|728715.4|726715.4|728715.4|727260.7|728211.5|726715.4|33
1633017650000|2021-09-30 16:00:50|727768|725768|727752.8|725752.8|727787|725787|727724.2|725724.2|25
1633014330000|2021-09-30 15:05:30|728711|726711|728699.9|726699.9|728742.9|727212.2|728210|726699.9|34
1633017660000|2021-09-30 16:01:00|727738.6|725738.6|727668.4|725668.4|727753|725753|727667.9|725667.9|26
1633014340000|2021-09-30 15:05:40|728187.4|727187.4|728620|726620|728676.5|727203.5|728133.3|726607.8|36
1633017670000|2021-09-30 16:01:10|727672.6|725672.6|727678.4|725678.4|727698.4|725698.4|727666.2|725666.2|21
1633014350000|2021-09-30 15:05:50|728620.3|726620.3|728639.2|726639.2|728650.9|726650.9|728620.3|726620.3|34
1633017680000|2021-09-30 16:01:20|727660.1|725660.1|727764.3|725764.3|727764.3|725764.3|727660.1|725660.1|21
1633014360000|2021-09-30 15:06:00|728638.5|726638.5|728135.1|727135.1|728648|727149|728134.8|726638.5|25
1633017690000|2021-09-30 16:01:30|727753|725753|727740.8|725740.8|727753.9|725753.9|727729.1|725729.1|24
1633014370000|2021-09-30 15:06:10|728138.1|727138.1|728629.7|726629.7|728645.1|727148.1|728120.1|726621.7|31
1633017700000|2021-09-30 16:01:40|727744.2|725744.2|727776.6|725776.6|727777.2|725777.2|727742.4|725742.4|15
1633014380000|2021-09-30 15:06:20|728632.7|726632.7|728483|726483|728633.3|727101.5|727968.4|726464.7|36
1633017710000|2021-09-30 16:01:50|727767.6|725767.6|727836.3|725836.3|727836.3|725836.3|727751.5|725751.5|26
1633014390000|2021-09-30 15:06:30|728484.4|726484.4|728522.6|726522.6|728560.7|726560.7|728466.6|726466.6|37
1633017720000|2021-09-30 16:02:00|727806.7|725806.7|727810.8|725810.8|727888.3|725888.3|727797|725797|36
1633014400000|2021-09-30 15:06:40|728525.1|726525.1|727905.3|726905.3|728530|726997.2|727905.3|726437.1|39
1633017730000|2021-09-30 16:02:10|727822|725822|727809.4|725809.4|727833.4|725833.4|727755.9|725755.9|30
1633014410000|2021-09-30 15:06:50|728376.8|726376.8|728400.1|726400.1|728438.1|726959.5|727956.3|726297.1|39
1633017740000|2021-09-30 16:02:20|727816.5|725816.5|727878.6|725878.6|727878.6|725878.6|727771.2|725771.2|32
1633014420000|2021-09-30 15:07:00|728400.8|726400.8|728348.4|726348.4|728400.8|726846.8|727835.7|726341.7|36
1633017750000|2021-09-30 16:02:30|727869|725869|727907.2|725907.2|727932.5|725932.5|727867.5|725867.5|22
1633014430000|2021-09-30 15:07:10|728346.8|726346.8|728366.4|726366.4|728377.4|726377.4|728346.8|726346.8|30
1633017760000|2021-09-30 16:02:40|727906|725906|727945.1|725945.1|727962.7|725962.7|727906|725906|27
1633014440000|2021-09-30 15:07:20|728363.3|726363.3|728356.9|726356.9|728367.5|726367.5|728350.1|726350.1|20
1633014450000|2021-09-30 15:07:30|728360.3|726360.3|727870.4|726870.4|728394.4|726876.5|727870.4|726355.7|29
1633014460000|2021-09-30 15:07:40|728363.3|726363.3|728279.2|726279.2|728369|726860|727786.3|726271.5|30
1633014470000|2021-09-30 15:07:50|728277.8|726277.8|728243.3|726243.3|728279.6|726279.6|728220.5|726220.5|34
1633017770000|2021-09-30 16:02:50|727946.9|725946.9|727905.4|725905.4|727946.9|725946.9|727857|725857|27
1633014480000|2021-09-30 15:08:00|728193|726193|727659.6|726659.6|728193|726670.7|727647.9|726162.3|27
1633017780000|2021-09-30 16:03:00|727905.5|725905.5|727931.6|725931.6|727935.7|725935.7|727884.7|725884.7|23
1633014490000|2021-09-30 15:08:10|727655.3|726655.3|728148.3|726148.3|728160.5|726661.4|727655.3|726139.2|28
1633017790000|2021-09-30 16:03:10|727934.4|725934.4|727910|725910|727941.3|725941.3|727906.2|725906.2|27
1633014500000|2021-09-30 15:08:20|728149.1|726149.1|728151.2|726151.2|728163.6|726163.6|728117.8|726117.8|35
1633017800000|2021-09-30 16:03:20|727910.2|725910.2|727952.8|725952.8|727955.2|725955.2|727904|725904|27
1633014510000|2021-09-30 15:08:30|728130.7|726130.7|728116.9|726116.9|728156.6|726156.6|728099.1|726099.1|32
1633017810000|2021-09-30 16:03:30|727953.3|725953.3|727945.6|725945.6|727971.1|725971.1|727933.4|725933.4|30
1633014520000|2021-09-30 15:08:40|728116.7|726116.7|727458.9|726458.9|728116.7|726531|727454.9|725931.2|40
1633017820000|2021-09-30 16:03:40|727950.9|725950.9|727951.4|725951.4|727982.5|725982.5|727931.1|725931.1|30
1633014530000|2021-09-30 15:08:50|727452.3|726452.3|728022.6|726022.6|728030|726452.3|727449.1|725941.3|35
1633017830000|2021-09-30 16:03:50|727951.6|725951.6|727974.1|725974.1|727974.1|725974.1|727921.3|725921.3|21
1633014540000|2021-09-30 15:09:00|728024|726024|727993.7|725993.7|728065.6|726065.6|727912.3|725912.3|37
1633017840000|2021-09-30 16:04:00|727970.6|725970.6|727944.2|725944.2|728002|726002|727938.7|725938.7|30
1633014550000|2021-09-30 15:09:10|727993.4|725993.4|727797.8|725797.8|727996.8|726396.3|727365.9|725797.8|40
1633014560000|2021-09-30 15:09:20|727799.5|725799.5|727804.5|725804.5|727856.1|725856.1|727788.6|725788.6|40
1633017850000|2021-09-30 16:04:10|727942.7|725942.7|727937.2|725937.2|727971.7|725971.7|727908.4|725908.4|30
1633014570000|2021-09-30 15:09:30|727810.5|725810.5|727738.2|725738.2|727810.5|725810.5|727716.1|725716.1|30
1633017860000|2021-09-30 16:04:20|727968|725968|727909|725909|727968|725968|727909|725909|17
1633014580000|2021-09-30 15:09:40|727241.9|726241.9|727170.3|726170.3|727753.6|726241.9|727170.3|725727.2|31
1633017870000|2021-09-30 16:04:30|727966|725966|727945.3|725945.3|727966|725966|727926.7|725926.7|15
1633014590000|2021-09-30 15:09:50|727676.2|725676.2|727860.4|725860.4|727860.4|726325.3|727193.1|725676.2|38
1633017880000|2021-09-30 16:04:40|727939|725939|727953.7|725953.7|727953.7|725953.7|727916.4|725916.4|18
1633014600000|2021-09-30 15:10:00|727866.3|725866.3|727832.8|725832.8|727866.3|726356.3|727346.6|725806.5|38
1633017890000|2021-09-30 16:04:50|727918.6|725918.6|727939.2|725939.2|727954.5|725954.5|727907.5|725907.5|22
1633014610000|2021-09-30 15:10:10|727820.6|725820.6|727850.4|725850.4|727918.1|726396.1|727396.1|725820.6|35
1633017900000|2021-09-30 16:05:00|727946.4|725946.4|727840|725840|727946.4|726413.6|727294.5|725809|38
1633014620000|2021-09-30 15:10:20|727873.9|725873.9|727870.7|725870.7|727886.5|726340.7|727340.7|725804.3|33
1633017910000|2021-09-30 16:05:10|727838.6|725838.6|727767.3|725767.3|727844.4|726302.7|727247.4|725704|39
1633014630000|2021-09-30 15:10:30|727866.6|725866.6|727844.9|725844.9|727881.6|726332|727332|725844.9|37
1633017920000|2021-09-30 16:05:20|727768.5|725768.5|727741.8|725741.8|727775.7|725775.7|727713.3|725713.3|35
1633014640000|2021-09-30 15:10:40|727848.8|725848.8|727827|725827|727863.1|725863.1|727817.8|725817.8|37
1633017930000|2021-09-30 16:05:30|727779.9|725779.9|727778.8|725778.8|727849.7|725849.7|727773|725773|31
1633014650000|2021-09-30 15:10:50|727837.3|725837.3|727758.8|725758.8|727847.7|725847.7|727750.4|725750.4|34
1633017940000|2021-09-30 16:05:40|727774.9|725774.9|727707.5|725707.5|727776.5|725776.5|727705.4|725705.4|35
1633014660000|2021-09-30 15:11:00|727743.9|725743.9|727767|725767|727786|726259.3|727259.3|725717.3|34
1633017950000|2021-09-30 16:05:50|727706.4|725706.4|727720.6|725720.6|727735.2|725735.2|727706.4|725706.4|33
1633014670000|2021-09-30 15:11:10|727766.4|725766.4|727811.4|725811.4|727811.6|725811.6|727766.4|725766.4|37
1633017960000|2021-09-30 16:06:00|727724.3|725724.3|727712|725712|727740|725740|727679.9|725679.9|32
1633014680000|2021-09-30 15:11:20|727807.3|725807.3|727707.8|725707.8|727811.9|726251.2|727250.2|725704.2|38
1633017970000|2021-09-30 16:06:10|727708.6|725708.6|727712.6|725712.6|727723.5|725723.5|727699.4|725699.4|36
1633014690000|2021-09-30 15:11:30|727707.1|725707.1|727748.3|725748.3|727748.3|726223.5|727223.5|725706.9|29
1633017980000|2021-09-30 16:06:20|727710.2|725710.2|727885.9|725885.9|727895.6|725895.6|727710.2|725710.2|35
1633014700000|2021-09-30 15:11:40|727750.1|725750.1|727755.4|725755.4|727766.4|725766.4|727734|725734|38
1633014710000|2021-09-30 15:11:50|727756.9|725756.9|727735.4|725735.4|727768|726254.6|727226|725735.4|34
1633017990000|2021-09-30 16:06:30|727885.5|725885.5|727875.3|725875.3|727885.6|725885.6|727872.4|725872.4|25
1633014720000|2021-09-30 15:12:00|727242.9|726242.9|727618.4|725618.4|727759.4|726242.9|727125.8|725618.4|38
1633014730000|2021-09-30 15:12:10|727633.7|725633.7|727701.9|725701.9|727703.6|726197.8|727164.3|725629.5|38
1633018000000|2021-09-30 16:06:40|727875.4|725875.4|727980.2|725980.2|727990.8|725990.8|727852.7|725852.7|26
1633014740000|2021-09-30 15:12:20|727707.2|725707.2|727348.6|726348.6|727756.9|726348.6|727231|725692.2|36
1633018010000|2021-09-30 16:06:50|727980.4|725980.4|727972.8|725972.8|727986.5|725986.5|727972.8|725972.8|22
1633014750000|2021-09-30 15:12:30|727346.8|726346.8|727338.9|726338.9|727352.5|726352.5|727305.5|726305.5|35
1633018020000|2021-09-30 16:07:00|727971.4|725971.4|727970.3|725970.3|728074.6|726478.2|727478.2|725962.6|30
1633014760000|2021-09-30 15:12:40|727342.3|726342.3|727332.9|726332.9|727352.7|726352.7|727329.6|726329.6|36
1633018030000|2021-09-30 16:07:10|727964|725964|727966.1|725966.1|727967.7|725967.7|727931.3|725931.3|34
1633014770000|2021-09-30 15:12:50|727830.8|725830.8|727397.7|726397.7|727888.6|726398.5|727311.3|725830.8|33
1633018040000|2021-09-30 16:07:20|727974.2|725974.2|727921.1|725921.1|727983.5|725983.5|727902|725902|32
1633014780000|2021-09-30 15:13:00|727397.4|726397.4|727740.9|725740.9|727790.3|726444.1|727373|725733.7|34
1633018050000|2021-09-30 16:07:30|727925.3|725925.3|727961.2|725961.2|727968.6|725968.6|727914.5|725914.5|27
1633014790000|2021-09-30 15:13:10|727215.3|726215.3|727855.5|725855.5|727855.5|726330|727203.8|725693.8|40
1633014800000|2021-09-30 15:13:20|727837.2|725837.2|727873|725873|727879.3|726388.5|727366.7|725836.1|35
1633014810000|2021-09-30 15:13:30|727873.8|725873.8|727867.2|725867.2|727876.9|725876.9|727855.2|725855.2|21
1633014820000|2021-09-30 15:13:40|727867.3|725867.3|727899.1|725899.1|727931.5|726433.2|727358.7|725867|37
1633014830000|2021-09-30 15:13:50|727898.6|725898.6|727411|726411|727905.6|726420.9|727399.3|725893|30
1633014840000|2021-09-30 15:14:00|727412.8|726412.8|727917|725917|727960.1|726442|727411.9|725917|34
1633014850000|2021-09-30 15:14:10|727919.4|725919.4|727927.4|725927.4|727946.3|725946.3|727907.7|725907.7|32
1633018060000|2021-09-30 16:07:40|727961.6|725961.6|727865.5|725865.5|727968|726414.1|727400.9|725855.1|35
1633014860000|2021-09-30 15:14:20|727927.9|725927.9|727920.6|725920.6|727931.3|725931.3|727902.1|725902.1|33
1633018070000|2021-09-30 16:07:50|727864.9|725864.9|727898.6|725898.6|727909.1|726403.3|727403.3|725860.2|26
1633014870000|2021-09-30 15:14:30|727915.4|725915.4|727929.8|725929.8|727941.4|725941.4|727907.6|725907.6|36
1633018080000|2021-09-30 16:08:00|727894.8|725894.8|727993.6|725993.6|728022.7|726401|727401|725864.9|34
1633014880000|2021-09-30 15:14:40|727930.4|725930.4|727981.2|725981.2|727994.4|725994.4|727928|725928|36
1633018090000|2021-09-30 16:08:10|727990.6|725990.6|727993.2|725993.2|727995.2|725995.2|727976.9|725976.9|27
1633014890000|2021-09-30 15:14:50|727988.6|725988.6|727919.7|725919.7|727988.6|725988.6|727919.7|725919.7|37
1633018100000|2021-09-30 16:08:20|727991.4|725991.4|728015.2|726015.2|728024.7|726024.7|727975.8|725975.8|26
1633014900000|2021-09-30 15:15:00|727928.4|725928.4|727940.1|725940.1|727954.5|725954.5|727884.6|725884.6|31
1633018110000|2021-09-30 16:08:30|728013.9|726013.9|728023.7|726023.7|728050.5|726050.5|728013.9|726013.9|28
1633014910000|2021-09-30 15:15:10|727937.6|725937.6|727889.9|725889.9|727939|725939|727888.1|725888.1|37
1633018120000|2021-09-30 16:08:40|728029.4|726029.4|728052.6|726052.6|728057.5|726057.5|728015|726015|35
1633014920000|2021-09-30 15:15:20|727884.1|725884.1|727707.3|725707.3|727900.6|726339.1|727339.1|725707.3|38
1633018130000|2021-09-30 16:08:50|728050|726050|728104.6|726104.6|728112.8|726112.8|728050|726050|25
1633014930000|2021-09-30 15:15:30|727713.2|725713.2|727606.2|725606.2|727737.1|726123.7|727089.8|725596.9|38
1633018140000|2021-09-30 16:09:00|728104.7|726104.7|728096.3|726096.3|728113.7|726113.7|728065.3|726065.3|28
1633014940000|2021-09-30 15:15:40|727605.4|725605.4|727505.6|725505.6|727605.4|725605.4|727502.3|725502.3|34
1633018150000|2021-09-30 16:09:10|728087.3|726087.3|728126.5|726126.5|728148.6|726148.6|728084.5|726084.5|30
1633014950000|2021-09-30 15:15:50|727495.9|725495.9|727538.8|725538.8|727538.8|726046.2|726905.6|725362.9|39
1633018160000|2021-09-30 16:09:20|728124.7|726124.7|728119|726119|728148.3|726148.3|728115.5|726115.5|30
1633014960000|2021-09-30 15:16:00|727569.6|725569.6|727509.5|725509.5|727569.6|725984.9|726984.9|725478.5|39
1633018170000|2021-09-30 16:09:30|728108.2|726108.2|728116.8|726116.8|728127.4|726127.4|728100.5|726100.5|32
1633014970000|2021-09-30 15:16:10|727528.3|725528.3|727550.6|725550.6|727567.4|725567.4|727528.3|725528.3|38
1633018180000|2021-09-30 16:09:40|728115.4|726115.4|728116.6|726116.6|728120.9|726120.9|728107.8|726107.8|33
1633014980000|2021-09-30 15:16:20|727538.9|725538.9|727586.1|725586.1|727599.7|726094.9|727085.5|725538.9|35
1633018190000|2021-09-30 16:09:50|728125.6|726125.6|728146.2|726146.2|728159.5|726159.5|728114.1|726114.1|25
1633014990000|2021-09-30 15:16:30|727571.4|725571.4|727532.9|725532.9|727572.9|726056.3|727036.7|725509.9|40
1633015000000|2021-09-30 15:16:40|727511.8|725511.8|727480.5|725480.5|727567.6|726041.5|727041.5|725459|38
1633018200000|2021-09-30 16:10:00|728157.2|726157.2|728117.9|726117.9|728176.1|726176.1|728090.3|726090.3|36
1633015010000|2021-09-30 15:16:50|727481.7|725481.7|727414|725414|727491.1|725491.1|727410.2|725410.2|34
1633018210000|2021-09-30 16:10:10|728117.6|726117.6|728095.9|726095.9|728117.6|726117.6|728056.3|726056.3|32
1633015020000|2021-09-30 15:17:00|727410.3|725410.3|727462|725462|727494.3|725962.6|726962.6|725391.7|40
1633018220000|2021-09-30 16:10:20|728108.3|726108.3|728230.8|726230.8|728230.8|726230.8|728108.3|726108.3|34
1633015030000|2021-09-30 15:17:10|727455.5|725455.5|726827.9|725827.9|727455.5|725837|726823.3|725360.4|38
1633018230000|2021-09-30 16:10:30|728219.1|726219.1|728195.5|726195.5|728240.3|726240.3|728163.8|726163.8|28
1633015040000|2021-09-30 15:17:20|726824.3|725824.3|727315.8|725315.8|727383.8|725837.2|726824.3|725307.7|36
1633018240000|2021-09-30 16:10:40|728209.6|726209.6|728229.5|726229.5|728296.5|726296.5|728209.6|726209.6|31
1633015050000|2021-09-30 15:17:30|727320.3|725320.3|727381.6|725381.6|727392|725392|727315.6|725315.6|36
1633018250000|2021-09-30 16:10:50|728231|726231|728213.2|726213.2|728238.2|726238.2|728208.5|726208.5|35
1633015060000|2021-09-30 15:17:40|727349.2|725349.2|726797.1|725797.1|727388.2|725864.4|726797.1|725236.6|39
1633018260000|2021-09-30 16:11:00|728222|726222|728210|726210|728240.9|726240.9|728201.5|726201.5|32
1633015070000|2021-09-30 15:17:50|727325.5|725325.5|726931.1|725931.1|727446.2|725951.7|726820.4|725315.9|40
1633018270000|2021-09-30 16:11:10|728205.7|726205.7|728149.8|726149.8|728225.2|726225.2|728149.8|726149.8|33
1633015080000|2021-09-30 15:18:00|726928.1|725928.1|726877.7|725877.7|727438.7|725929.9|726845.9|725334.4|39
1633018280000|2021-09-30 16:11:20|728142.9|726142.9|728135.7|726135.7|728148.3|726148.3|728129.4|726129.4|31
1633015090000|2021-09-30 15:18:10|726902.7|725902.7|727399.4|725399.4|727468.2|725973.4|726902.7|725362.6|38
1633018290000|2021-09-30 16:11:30|728132.7|726132.7|728124.5|726124.5|728135.8|726135.8|728115.1|726115.1|36
1633015100000|2021-09-30 15:18:20|727354.7|725354.7|727276.1|725276.1|727354.7|725777.6|726777.6|725260.4|40
1633018300000|2021-09-30 16:11:40|728124.1|726124.1|728056.1|726056.1|728124.1|726124.1|728043.5|726043.5|29
1633015110000|2021-09-30 15:18:30|727276.7|725276.7|727276.7|725276.7|727283.1|725283.1|727270.9|725270.9|40
1633018310000|2021-09-30 16:11:50|728050.3|726050.3|728121.7|726121.7|728183.8|726183.8|728038.6|726038.6|31
1633015120000|2021-09-30 15:18:40|727260.8|725260.8|726830.5|725830.5|727335.6|725830.5|726766.1|725260.8|29
1633018320000|2021-09-30 16:12:00|728110.7|726110.7|728147|726147|728150|726150|728110.7|726110.7|35
1633015130000|2021-09-30 15:18:50|727319.7|725319.7|727329.9|725329.9|727334.3|725334.3|727295.8|725295.8|30
1633018330000|2021-09-30 16:12:10|728144.9|726144.9|728163.1|726163.1|728168|726168|728138.9|726138.9|32
1633015140000|2021-09-30 15:19:00|727330.5|725330.5|726852|725852|727354.5|725852|726837.6|725319.4|30
1633018340000|2021-09-30 16:12:20|728165.9|726165.9|728259.2|726259.2|728259.2|726259.2|728165.9|726165.9|31
1633015150000|2021-09-30 15:19:10|726848.1|725848.1|726860.3|725860.3|726860.5|725860.5|726840.6|725840.6|30
1633018350000|2021-09-30 16:12:30|728243.8|726243.8|728216.1|726216.1|728249.2|726249.2|728211.1|726211.1|29
1633015160000|2021-09-30 15:19:20|726860.5|725860.5|727496.9|725496.9|727496.9|726004|726850.2|725478.7|34
1633018360000|2021-09-30 16:12:40|728212.7|726212.7|728339.1|726339.1|728356.1|726356.1|728212.7|726212.7|34
1633015170000|2021-09-30 15:19:30|727494|725494|727487.4|725487.4|727500.8|725980.4|726934.3|725432.3|36
1633018370000|2021-09-30 16:12:50|728348.4|726348.4|728412.7|726412.7|728428.9|726428.9|728306.8|726306.8|34
1633015180000|2021-09-30 15:19:40|727486.8|725486.8|727016.2|726016.2|727505|726018|726965.5|725461.3|32
1633018380000|2021-09-30 16:13:00|728387.3|726387.3|728491.5|726491.5|728508.4|726508.4|728369.6|726369.6|37
1633015190000|2021-09-30 15:19:50|727026.7|726026.7|727068.6|726068.6|727076.1|726076.1|727014.6|726014.6|33
1633018390000|2021-09-30 16:13:10|728497.1|726497.1|728480|726480|728500.7|726500.7|728476|726476|33
1633015200000|2021-09-30 15:20:00|727069.8|726069.8|726971.9|725971.9|727462.2|726070.6|726961.5|725446.3|33
1633018400000|2021-09-30 16:13:20|728466|726466|728501.1|726501.1|728501.4|726501.4|728462.4|726462.4|32
1633015210000|2021-09-30 15:20:10|726973.5|725973.5|727006.1|726006.1|727513.3|726013.8|726973.5|725479.7|35
1633018410000|2021-09-30 16:13:30|728508.5|726508.5|728486.7|726486.7|728519.5|726519.5|728479.1|726479.1|32
1633015220000|2021-09-30 15:20:20|727008.5|726008.5|726974.7|725974.7|727036.3|726036.3|726971.7|725971.7|32
1633018420000|2021-09-30 16:13:40|728483.3|726483.3|728548.2|726548.2|728548.2|726548.2|728483.3|726483.3|36
1633015230000|2021-09-30 15:20:30|727004.1|726004.1|726985.4|725985.4|727024.4|726024.4|726957.1|725957.1|38
1633018430000|2021-09-30 16:13:50|728548.4|726548.4|728483.5|726483.5|728548.4|726548.4|728483.5|726483.5|32
1633015240000|2021-09-30 15:20:40|726982.6|725982.6|726975.2|725975.2|727047.6|726047.6|726956.6|725956.6|38
1633018440000|2021-09-30 16:14:00|728484.1|726484.1|728501.4|726501.4|728515.3|726515.3|728474.4|726474.4|37
1633015250000|2021-09-30 15:20:50|726982.9|725982.9|727070.1|726070.1|727529.2|726076.5|726982.9|725529.2|34
1633018450000|2021-09-30 16:14:10|728445.3|726445.3|728370.5|726370.5|728456.7|726456.7|728368.7|726368.7|33
1633015260000|2021-09-30 15:21:00|727072.8|726072.8|726973.9|725973.9|727463.7|726072.8|726939.4|725461.3|36
1633018460000|2021-09-30 16:14:20|728356.4|726356.4|728481.7|726481.7|728508.9|726925.4|727925.4|726356.4|32
1633015270000|2021-09-30 15:21:10|726976.9|725976.9|727022.4|726022.4|727025.3|726025.3|726976.9|725976.9|32
1633018470000|2021-09-30 16:14:30|728475.2|726475.2|728485.7|726485.7|728489|726489|728461.4|726461.4|27
1633015280000|2021-09-30 15:21:20|727023.3|726023.3|727135.3|726135.3|727627.6|726135.3|727006.5|725598.6|38
1633018480000|2021-09-30 16:14:40|728478.4|726478.4|728461.4|726461.4|728479.4|726957.7|727946.2|726434.3|35
1633015290000|2021-09-30 15:21:30|727139.5|726139.5|727154.8|726154.8|727161.2|726161.2|727131.6|726131.6|32
1633018490000|2021-09-30 16:14:50|728479|726479|728460.7|726460.7|728479|726479|728446.1|726446.1|30
1633015300000|2021-09-30 15:21:40|727154.3|726154.3|727180.5|726180.5|727190.6|726190.6|727142|726142|28
1633015310000|2021-09-30 15:21:50|727180.9|726180.9|727221.6|726221.6|727224|726224|727178.1|726178.1|26
1633018500000|2021-09-30 16:15:00|728461.5|726461.5|728495.2|726495.2|728551.5|727043.1|728031.7|726461.5|36
1633015320000|2021-09-30 15:22:00|727215.8|726215.8|727225.9|726225.9|727719.4|726247|727168|725707|37
1633018510000|2021-09-30 16:15:10|728528.3|726528.3|728458.4|726458.4|728528.3|726983.7|727983.5|726458.4|27
1633015330000|2021-09-30 15:22:10|727724.5|725724.5|727182.6|726182.6|727725.4|726235.2|727134.1|725664.8|37
1633018520000|2021-09-30 16:15:20|728451.4|726451.4|728439.6|726439.6|728473.2|726473.2|728438.7|726438.7|30
1633015340000|2021-09-30 15:22:20|727657.4|725657.4|727151|726151|727715.1|726209.5|727151|725637.6|34
1633018530000|2021-09-30 16:15:30|728473.8|726473.8|728479.7|726479.7|728497.1|726982.5|727979.1|726454.7|28
1633015350000|2021-09-30 15:22:30|727663.6|725663.6|727201.3|726201.3|727702.6|726207.8|727161.9|725663.6|34
1633018540000|2021-09-30 16:15:40|727987.7|726987.7|728519.8|726519.8|728581.3|727082.9|727987.7|726486.6|32
1633015360000|2021-09-30 15:22:40|727203.8|726203.8|727635.4|725635.4|727685.1|726203.8|727142.7|725635|32
1633018550000|2021-09-30 16:15:50|728528.4|726528.4|728525.2|726525.2|728528.4|726528.4|728518.6|726518.6|23
1633015370000|2021-09-30 15:22:50|727643.2|725643.2|727165.3|726165.3|727678.3|726201.3|727149.6|725638.6|36
1633018560000|2021-09-30 16:16:00|728518.8|726518.8|728583.3|726583.3|728598.2|726598.2|728461.9|726461.9|31
1633015380000|2021-09-30 15:23:00|727172.4|726172.4|727607.2|725607.2|727671.7|726172.4|727104.2|725598.4|33
1633018570000|2021-09-30 16:16:10|728573.1|726573.1|728544|726544|728573.1|726573.1|728499.5|726499.5|23
1633015390000|2021-09-30 15:23:10|727604.5|725604.5|727187.3|726187.3|727687.9|726187.3|727137.7|725604.5|31
1633018580000|2021-09-30 16:16:20|728537.3|726537.3|728557.6|726557.6|728569.2|726569.2|728536.3|726536.3|15
1633015400000|2021-09-30 15:23:20|727686.3|725686.3|727240.3|726240.3|727686.3|726244.4|727146.2|725660.9|31
1633018590000|2021-09-30 16:16:30|728563.1|726563.1|728572.4|726572.4|728586.5|726586.5|728554.9|726554.9|22
1633015410000|2021-09-30 15:23:30|727241.4|726241.4|727229.8|726229.8|727242.1|726242.1|727224.6|726224.6|35
1633018600000|2021-09-30 16:16:40|728565.4|726565.4|728529.8|726529.8|728570.8|726570.8|728523.1|726523.1|28
1633015420000|2021-09-30 15:23:40|727231.7|726231.7|727730.3|725730.3|727730.3|726232.4|727229.7|725729.3|20
1633018610000|2021-09-30 16:16:50|728526.7|726526.7|728377.9|726377.9|728545.7|726545.7|728369.8|726369.8|34
1633015430000|2021-09-30 15:23:50|727729.8|725729.8|727204.5|726204.5|727735|726240.5|727180.5|725729.4|24
1633018620000|2021-09-30 16:17:00|728357.2|726357.2|728341.4|726341.4|728388.6|726388.6|728341.4|726341.4|37
1633015440000|2021-09-30 15:24:00|727207.3|726207.3|727034.9|726034.9|727466|726225.4|726929|725433.3|38
1633018630000|2021-09-30 16:17:10|728347.1|726347.1|728345.1|726345.1|728352.8|726352.8|728310.8|726310.8|26
1633015450000|2021-09-30 15:24:10|727035.3|726035.3|727586.5|725586.5|727611|726069|727017.3|725556.2|34
1633018640000|2021-09-30 16:17:20|728340.3|726340.3|728528.9|726528.9|728528.9|726528.9|728336.3|726336.3|30
1633015460000|2021-09-30 15:24:20|727576|725576|727614.4|725614.4|727624.3|726119.2|727041.7|725546.5|38
1633018650000|2021-09-30 16:17:30|728507.6|726507.6|728571.4|726571.4|728597.5|726597.5|728362.6|726362.6|36
1633015470000|2021-09-30 15:24:30|727115.8|726115.8|727530.7|725530.7|727609.8|726117.1|727023.5|725530.3|35
1633018660000|2021-09-30 16:17:40|728580.3|726580.3|728565|726565|728580.3|726580.3|728547|726547|26
1633015480000|2021-09-30 15:24:40|727531|725531|727501.8|725501.8|727542|726053.8|727043.4|725499.3|34
1633015490000|2021-09-30 15:24:50|727501.7|725501.7|727567.3|725567.3|727567.3|726067.9|726930.9|725437.5|34
1633015500000|2021-09-30 15:25:00|727563.4|725563.4|727515.1|725515.1|727563.9|726038|726984.8|725470.9|37
1633015510000|2021-09-30 15:25:10|727493|725493|727009.3|726009.3|727538.9|726009.3|726992.2|725493|32
1633015520000|2021-09-30 15:25:20|727008|726008|727366.9|725366.9|727510.4|726012.5|726851.9|725364.9|33
1633018670000|2021-09-30 16:17:50|728567.1|726567.1|728566.6|726566.6|728572|726572|728556.7|726556.7|22
1633015530000|2021-09-30 15:25:30|727368.3|725368.3|727426.3|725426.3|727426.3|725916.4|726819.8|725336.3|37
1633018680000|2021-09-30 16:18:00|728564.4|726564.4|728554.2|726554.2|728574.7|726574.7|728554.2|726554.2|30
1633015540000|2021-09-30 15:25:40|726913.7|725913.7|727422.8|725422.8|727454.3|725973.3|726905.8|725422.8|36
1633015550000|2021-09-30 15:25:50|727425.3|725425.3|726940.5|725940.5|727447.9|725941.4|726875.2|725402.2|38
1633018690000|2021-09-30 16:18:10|728550.4|726550.4|728575.8|726575.8|728587.5|727055.3|728055.3|726543.1|25
1633015560000|2021-09-30 15:26:00|727433.6|725433.6|726867.4|725867.4|727439.7|725978.6|726867.4|725423.5|38
1633018700000|2021-09-30 16:18:20|728576.9|726576.9|728624.7|726624.7|728637.7|726637.7|728574.1|726574.1|31
1633015570000|2021-09-30 15:26:10|726873.8|725873.8|727407.4|725407.4|727407.4|725899.8|726850.6|725378.9|37
1633018710000|2021-09-30 16:18:30|728620.6|726620.6|728583|726583|728622.7|726622.7|728561.4|726561.4|32
1633015580000|2021-09-30 15:26:20|726897.1|725897.1|726946.9|725946.9|727485.6|725995.4|726897.1|725424.4|37
1633018720000|2021-09-30 16:18:40|728578.8|726578.8|728592.4|726592.4|728618.7|726618.7|728578.8|726578.8|26
1633015590000|2021-09-30 15:26:30|726949.1|725949.1|726975.1|725975.1|727483.8|725978.4|726888.6|725427.2|38
1633018730000|2021-09-30 16:18:50|728588.5|726588.5|728608|726608|728615.3|726615.3|728588.5|726588.5|27
1633015600000|2021-09-30 15:26:40|726967.8|725967.8|727433.9|725433.9|727522.6|725971.3|726919.3|725426.1|27
1633018740000|2021-09-30 16:19:00|728604.7|726604.7|728584.8|726584.8|728604.7|726604.7|728574.3|726574.3|22
1633015610000|2021-09-30 15:26:50|726928.8|725928.8|727335|725335|727343|725928.8|726836.3|725321.8|35
1633018750000|2021-09-30 16:19:10|728583.8|726583.8|728550|726550|728583.8|726583.8|728541.8|726541.8|32
1633015620000|2021-09-30 15:27:00|727340.1|725340.1|726816.9|725816.9|727340.7|725824.8|726807.5|725311.1|35
1633018760000|2021-09-30 16:19:20|728552.2|726552.2|728578|726578|728590.3|726590.3|728546.1|726546.1|34
1633015630000|2021-09-30 15:27:10|726818.5|725818.5|726911.6|725911.6|726912.9|725912.9|726818.5|725818.5|30
1633018770000|2021-09-30 16:19:30|728573.1|726573.1|728516.5|726516.5|728580.6|726580.6|728510.8|726510.8|28
1633015640000|2021-09-30 15:27:20|726916.6|725916.6|726914|725914|727427.7|725926.4|726911.7|725415.1|29
1633015650000|2021-09-30 15:27:30|726921.6|725921.6|726985|725985|727470.3|726001.6|726902.3|725441.7|36
1633018780000|2021-09-30 16:19:40|728524.1|726524.1|728526.8|726526.8|728541.5|726541.5|728515.9|726515.9|30
1633015660000|2021-09-30 15:27:40|726986|725986|726985.4|725985.4|727483.1|725994.2|726945.7|725452.2|38
1633018790000|2021-09-30 16:19:50|728529.4|726529.4|728536.9|726536.9|728540.9|726540.9|728504.6|726504.6|32
1633015670000|2021-09-30 15:27:50|726971.6|725971.6|726887.4|725887.4|727459.8|725984.6|726882|725385.2|35
1633015680000|2021-09-30 15:28:00|726886.4|725886.4|727393.1|725393.1|727393.1|725947.8|726886.4|725389.3|26
1633015690000|2021-09-30 15:28:10|727396.2|725396.2|726819.9|725819.9|727396.2|725895.1|726818.9|725391.9|19
1633018800000|2021-09-30 16:20:00|728545.8|726545.8|728500.7|726500.7|728545.8|726545.8|728496.5|726496.5|27
1633015700000|2021-09-30 15:28:20|726823.4|725823.4|726862.2|725862.2|726862.2|725862.2|726818.3|725818.3|33
1633015710000|2021-09-30 15:28:30|726854.3|725854.3|726882.2|725882.2|727382.8|725882.2|726840.3|725375.3|32
1633018810000|2021-09-30 16:20:10|728537.3|726537.3|728024.8|727024.8|728547.2|727049.8|728011.9|726521|32
1633015720000|2021-09-30 15:28:40|726881.7|725881.7|726943.2|725943.2|727466.4|725967.8|726862.5|725410.8|35
1633018820000|2021-09-30 16:20:20|728032.2|727032.2|728514.6|726514.6|728528.6|727034.4|728028.1|726510.6|34
1633015730000|2021-09-30 15:28:50|726942.2|725942.2|726937.6|725937.6|727453.7|725942.2|726881.9|725425.1|36
1633018830000|2021-09-30 16:20:30|728514|726514|728055.8|727055.8|728562|727064.7|728026.8|726514|32
1633015740000|2021-09-30 15:29:00|726928.4|725928.4|726867.6|725867.6|727432.8|725946.1|726842.5|725427.9|38
1633018840000|2021-09-30 16:20:40|728061.6|727061.6|728055.1|727055.1|728065|727065|728051.9|727051.9|16
1633015750000|2021-09-30 15:29:10|726870.1|725870.1|726870.7|725870.7|726880.9|725880.9|726864.6|725864.6|29
1633018850000|2021-09-30 16:20:50|728058.1|727058.1|728549.6|726549.6|728593.3|727080|728058.1|726549.6|29
1633015760000|2021-09-30 15:29:20|726870.9|725870.9|726872.3|725872.3|726878.7|725878.7|726851.1|725851.1|33
1633018860000|2021-09-30 16:21:00|728550.2|726550.2|728515|726515|728550.2|726550.2|728515|726515|26
1633015770000|2021-09-30 15:29:30|726868.9|725868.9|727262.5|725262.5|727378.6|725880.6|726844.7|725262.5|33
1633018870000|2021-09-30 16:21:10|728517.9|726517.9|728542|726542|728555.5|726555.5|728517.9|726517.9|28
1633015780000|2021-09-30 15:29:40|726761.2|725761.2|726654.8|725654.8|727253.7|725761.2|726638.1|725145.3|37
1633018880000|2021-09-30 16:21:20|728541.4|726541.4|728508.3|726508.3|728544|726544|728506.5|726506.5|31
1633015790000|2021-09-30 15:29:50|726677.3|725677.3|727157.1|725157.1|727170|725681.2|726587.1|725060.8|39
1633018890000|2021-09-30 16:21:30|728509.4|726509.4|728017.9|727017.9|728534|727033.9|728017.9|726503|26
1633015800000|2021-09-30 15:30:00|727194.3|725194.3|726709.9|725709.9|727232.4|725712.9|726703.9|725147.8|37
1633018900000|2021-09-30 16:21:40|728020.3|727020.3|728502.2|726502.2|728519.2|727024.1|728015.4|726500.7|30
1633015810000|2021-09-30 15:30:10|727194.5|725194.5|727215.1|725215.1|727229.3|725722.9|726706.8|725180.9|37
1633018910000|2021-09-30 16:21:50|728499|726499|728495.6|726495.6|728513.3|726513.3|728490.7|726490.7|30
1633015820000|2021-09-30 15:30:20|727234.7|725234.7|727304.7|725304.7|727305.5|725305.5|727234.7|725234.7|34
1633018920000|2021-09-30 16:22:00|728495.8|726495.8|727992.5|726992.5|728495.8|727005.1|727992.2|726480.3|26
1633015830000|2021-09-30 15:30:30|727304|725304|727401.9|725401.9|727401.9|725884.8|726884.8|725302.4|32
1633018930000|2021-09-30 16:22:10|727994.5|726994.5|728492.8|726492.8|728492.8|726996.9|727992.5|726485.9|22
1633015840000|2021-09-30 15:30:40|727401.4|725401.4|727385.9|725385.9|727407.8|725407.8|727379.2|725379.2|32
1633018940000|2021-09-30 16:22:20|728494.3|726494.3|728482.7|726482.7|728494.3|726494.3|728475.5|726475.5|28
1633015850000|2021-09-30 15:30:50|727385.3|725385.3|727366.3|725366.3|727401.4|725401.4|727339.6|725339.6|35
1633018950000|2021-09-30 16:22:30|728483.1|726483.1|728504.7|726504.7|728520.3|726520.3|728483.1|726483.1|30
1633015860000|2021-09-30 15:31:00|727375.7|725375.7|727281.7|725281.7|727375.7|725845|726805.8|725265.2|37
1633018960000|2021-09-30 16:22:40|728509.9|726509.9|728504.8|726504.8|728511.9|726511.9|728501.6|726501.6|32
1633015870000|2021-09-30 15:31:10|727281.4|725281.4|727224|725224|727284.4|725284.4|727217.4|725217.4|35
1633018970000|2021-09-30 16:22:50|728505.3|726505.3|728508.7|726508.7|728512.5|726512.5|728505|726505|28
1633015880000|2021-09-30 15:31:20|727235.3|725235.3|727337.3|725337.3|727346.3|725346.3|727228.5|725228.5|36
1633018980000|2021-09-30 16:23:00|728508.9|726508.9|728032.6|727032.6|728526.7|727032.6|728007.6|726498.9|23
1633015890000|2021-09-30 15:31:30|727336.3|725336.3|727232.9|725232.9|727338|725338|727218.9|725218.9|27
1633018990000|2021-09-30 16:23:10|728032.7|727032.7|728510.6|726510.6|728533.2|727032.7|728032.7|726495.1|18
1633015900000|2021-09-30 15:31:40|727224.3|725224.3|727240.8|725240.8|727244|725728.6|726718.7|725213.6|26
1633019000000|2021-09-30 16:23:20|728512.7|726512.7|728513.2|726513.2|728525.7|726525.7|728500.2|726500.2|27
1633015910000|2021-09-30 15:31:50|727240.6|725240.6|727362.7|725362.7|727363.7|725837.1|726830.4|725231.7|34
1633019010000|2021-09-30 16:23:30|728507.1|726507.1|728527.9|726527.9|728527.9|726527.9|728507.1|726507.1|20
1633015920000|2021-09-30 15:32:00|727359.9|725359.9|726796.2|725796.2|727375.8|725887.7|726772|725282.3|32
1633015930000|2021-09-30 15:32:10|726795.9|725795.9|727282.5|725282.5|727322.5|725800.3|726783|725261.9|34
1633015940000|2021-09-30 15:32:20|727258|725258|727220.1|725220.1|727258|725733.1|726700.3|725185.7|33
1633019020000|2021-09-30 16:23:40|728525.5|726525.5|728531.1|726531.1|728551.7|727027.7|728013.8|726517.9|29
1633015950000|2021-09-30 15:32:30|727222.6|725222.6|726740.2|725740.2|727222.9|725742.1|726703.6|725211|31
1633015960000|2021-09-30 15:32:40|726744.5|725744.5|726843|725843|727345.7|725843|726744.5|725345.7|33
1633015970000|2021-09-30 15:32:50|726836.6|725836.6|726814.5|725814.5|727363|725902|726809.9|725363|40
1633019030000|2021-09-30 16:23:50|728517.4|726517.4|728542.9|726542.9|728554.7|727048.2|728022.3|726515.1|29
1633015980000|2021-09-30 15:33:00|726802.3|725802.3|726769.9|725769.9|727266.7|725811.6|726733.7|725259.9|33
1633015990000|2021-09-30 15:33:10|726777.4|725777.4|726818.3|725818.3|727318.7|725824.5|726777.4|725318.7|29
1633016000000|2021-09-30 15:33:20|726824.3|725824.3|726899.4|725899.4|727403.8|725907.7|726807|725402.8|34
1633016010000|2021-09-30 15:33:30|726880.2|725880.2|726850|725850|727377.6|725915.7|726845.9|725366.4|33
1633019040000|2021-09-30 16:24:00|728541.4|726541.4|728143|727143|728672.3|727143.6|728042.1|726541.4|36
1633016020000|2021-09-30 15:33:40|726826.5|725826.5|726859.4|725859.4|727378.5|725866|726818.3|725370.8|34
1633016030000|2021-09-30 15:33:50|726854.8|725854.8|726860.3|725860.3|726865.3|725865.3|726850.3|725850.3|31
1633019050000|2021-09-30 16:24:10|728153.4|727153.4|728679.1|726679.1|728680.3|727175|728152.8|726654.6|29
1633016040000|2021-09-30 15:34:00|726861.1|725861.1|726872.4|725872.4|727374|725874.2|726857.9|725366.3|28
1633019060000|2021-09-30 16:24:20|728678.1|726678.1|728735|726735|728764.4|727241.5|728182.5|726678.1|35
1633016050000|2021-09-30 15:34:10|726897.8|725897.8|726979.5|725979.5|727505|726008.4|726885.8|725483.3|38
1633019070000|2021-09-30 16:24:30|728734.6|726734.6|728706|726706|728740.4|726740.4|728702.8|726702.8|32
1633016060000|2021-09-30 15:34:20|726971.9|725971.9|726954.4|725954.4|726976|725976|726926.8|725926.8|28
1633019080000|2021-09-30 16:24:40|728708.2|726708.2|728711.3|726711.3|728741.4|727196.1|728186.6|726698.1|26
1633016070000|2021-09-30 15:34:30|726958.3|725958.3|726972.8|725972.8|727502.7|726010.7|726950.7|725502.7|34
1633019090000|2021-09-30 16:24:50|728712.3|726712.3|728712.2|726712.2|728759.6|727195.7|728195.7|726699.1|32
1633016080000|2021-09-30 15:34:40|726964.1|725964.1|726997|725997|727495.4|726003.6|726959.1|725480.8|31
1633016090000|2021-09-30 15:34:50|726999.2|725999.2|727044.8|726044.8|727048|726048|726998.6|725998.6|29
1633019100000|2021-09-30 16:25:00|728712.3|726712.3|728680.4|726680.4|728713|726713|728632.7|726632.7|37
1633019110000|2021-09-30 16:25:10|728683.5|726683.5|728684.1|726684.1|728695.5|726695.5|728677.5|726677.5|29
1633016100000|2021-09-30 15:35:00|727045.3|726045.3|727078.1|726078.1|727088.6|726088.6|727024.4|726024.4|31
1633019120000|2021-09-30 16:25:20|728686.8|726686.8|728038.9|727038.9|728699.6|727041.1|728038.9|726547.4|28
1633016110000|2021-09-30 15:35:10|727090.8|726090.8|727152.1|726152.1|727152.1|726152.1|727082|726082|30
1633019130000|2021-09-30 16:25:30|728591.8|726591.8|728553.2|726553.2|728591.8|727053.4|728041|726540|24
1633016120000|2021-09-30 15:35:20|727124.6|726124.6|727030|726030|727630.7|726131.8|727030|725614.2|34
1633019140000|2021-09-30 16:25:40|728504.4|726504.4|728532.5|726532.5|728550.2|726550.2|728484.3|726484.3|29
1633016130000|2021-09-30 15:35:30|727048|726048|726832.2|725832.2|727048.6|726048.6|726815.1|725815.1|34
1633019150000|2021-09-30 16:25:50|728521|726521|728491.7|726491.7|728535.1|727028.1|728028.1|726481.7|29
1633016140000|2021-09-30 15:35:40|726832.8|725832.8|726805.1|725805.1|726832.8|725832.8|726805.1|725805.1|28
1633019160000|2021-09-30 16:26:00|728491.3|726491.3|728489.6|726489.6|728491.4|726491.4|728482.5|726482.5|32
1633016150000|2021-09-30 15:35:50|726806.5|725806.5|726765.2|725765.2|727265.9|725806.5|726667.6|725246.8|33
1633019170000|2021-09-30 16:26:10|728488.7|726488.7|728489.7|726489.7|728506.2|726506.2|728488.7|726488.7|24
1633016160000|2021-09-30 15:36:00|726763.7|725763.7|726776.2|725776.2|726784.2|725784.2|726752.5|725752.5|26
1633019180000|2021-09-30 16:26:20|728490.4|726490.4|728486.8|726486.8|728497.2|726497.2|728485.2|726485.2|19
1633016170000|2021-09-30 15:36:10|726811.6|725811.6|726892.1|725892.1|727319.5|725894.7|726811.6|725319.5|33
1633019190000|2021-09-30 16:26:30|728488.6|726488.6|728504.7|726504.7|728517.2|726517.2|728488.6|726488.6|15
1633016180000|2021-09-30 15:36:20|726891.7|725891.7|727472.7|725472.7|727496.5|725917|726891.4|725453.3|31
1633019200000|2021-09-30 16:26:40|728501.1|726501.1|728522.6|726522.6|728533.6|726533.6|728501.1|726501.1|31
1633016190000|2021-09-30 15:36:30|727464.5|725464.5|727521.1|725521.1|727534.2|725965.2|726963.8|725452.3|28
1633019210000|2021-09-30 16:26:50|728518.2|726518.2|728532.3|726532.3|728543.5|726543.5|728504.7|726504.7|28
1633016200000|2021-09-30 15:36:40|727522.9|725522.9|727424.5|725424.5|727559|725559|727424.5|725424.5|31
1633019220000|2021-09-30 16:27:00|728528.5|726528.5|728526.3|726526.3|728548.1|726548.1|728521.5|726521.5|25
1633016210000|2021-09-30 15:36:50|727424|725424|727473.8|725473.8|727481.2|725481.2|727413|725413|31
1633019230000|2021-09-30 16:27:10|728525.3|726525.3|728568.9|726568.9|728589.6|726589.6|728525.3|726525.3|31
1633016220000|2021-09-30 15:37:00|727472.1|725472.1|727513.6|725513.6|727514.3|726001.3|727001.3|725445.5|32
1633019240000|2021-09-30 16:27:20|728569.7|726569.7|728567|726567|728574.4|726574.4|728560.3|726560.3|27
1633016230000|2021-09-30 15:37:10|727512.4|725512.4|727081.6|726081.6|727555.7|726081.6|727071.7|725506.2|25
1633019250000|2021-09-30 16:27:30|728563.8|726563.8|728570.3|726570.3|728581.8|726581.8|728547.9|726547.9|29
1633016240000|2021-09-30 15:37:20|727081.7|726081.7|727108.3|726108.3|727609.2|726115.3|727076.2|725592.2|32
1633019260000|2021-09-30 16:27:40|728565.6|726565.6|728552.8|726552.8|728568.3|726568.3|728552.1|726552.1|13
1633016250000|2021-09-30 15:37:30|727100.1|726100.1|727611.5|725611.5|727615|726105|727089.2|725577.1|32
1633019270000|2021-09-30 16:27:50|728558.1|726558.1|728559.8|726559.8|728562|726562|728540.4|726540.4|22
1633016260000|2021-09-30 15:37:40|727596.6|725596.6|727619.8|725619.8|727620.7|725620.7|727596.6|725596.6|24
1633019280000|2021-09-30 16:28:00|728560.5|726560.5|728575.7|726575.7|728577.1|726577.1|728560.5|726560.5|23
1633016270000|2021-09-30 15:37:50|727621.2|725621.2|727168.2|726168.2|727670.3|726170|727117.7|725620.5|27
1633019290000|2021-09-30 16:28:10|728575.6|726575.6|728595.6|726595.6|728628.5|727103.5|728072.7|726570.4|29
1633016280000|2021-09-30 15:38:00|727169.9|726169.9|727197.3|726197.3|727730.1|726212.9|727161.1|725708.8|32
1633019300000|2021-09-30 16:28:20|728601.3|726601.3|728642.6|726642.6|728642.6|726642.6|728598|726598|31
1633016290000|2021-09-30 15:38:10|727686.6|725686.6|727677.2|725677.2|727686.6|725686.6|727646.2|725646.2|29
1633019310000|2021-09-30 16:28:30|728637.7|726637.7|728639.1|726639.1|728640.5|726640.5|728630.3|726630.3|21
1633016300000|2021-09-30 15:38:20|727675.2|725675.2|727684.4|725684.4|727694.7|726212.1|727140.9|725621.1|28
1633019320000|2021-09-30 16:28:40|728640.3|726640.3|728627.6|726627.6|728640.3|726640.3|728619.2|726619.2|26
1633016310000|2021-09-30 15:38:30|727685.3|725685.3|727184.8|726184.8|727698|726190.5|727178.8|725666.6|32
1633019330000|2021-09-30 16:28:50|728630.7|726630.7|728627.1|726627.1|728635.9|726635.9|728622.1|726622.1|26
1633016320000|2021-09-30 15:38:40|727175.6|726175.6|727071.3|726071.3|727686.7|726188.2|727068.9|725661.9|36
1633016330000|2021-09-30 15:38:50|727070.1|726070.1|727585.5|725585.5|727590.9|726096.5|727030|725545.7|37
1633019340000|2021-09-30 16:29:00|728638.9|726638.9|728625.8|726625.8|728645.8|726645.8|728624.1|726624.1|21
1633016340000|2021-09-30 15:39:00|727577.6|725577.6|727576.8|725576.8|727608.2|726060.6|727048.4|725559.2|37
1633019350000|2021-09-30 16:29:10|728633|726633|728673.8|726673.8|728675.3|726675.3|728633|726633|23
1633016350000|2021-09-30 15:39:10|727576.7|725576.7|727540.2|725540.2|727636.5|726126.6|727026.2|725517.4|36
1633019360000|2021-09-30 16:29:20|728675.4|726675.4|728673.3|726673.3|728678.2|726678.2|728670|726670|21
1633016360000|2021-09-30 15:39:20|727540.7|725540.7|727040.3|726040.3|727556.5|726046|727027.8|725533.5|33
1633019370000|2021-09-30 16:29:30|728676.1|726676.1|728685.5|726685.5|728693.7|726693.7|728668.4|726668.4|23
1633016370000|2021-09-30 15:39:30|727028.3|726028.3|727015.9|726015.9|727039.9|726039.9|727014.7|726014.7|34
1633019380000|2021-09-30 16:29:40|728679.8|726679.8|728681.1|726681.1|728686.9|726686.9|728678.3|726678.3|11
1633016380000|2021-09-30 15:39:40|727023.8|726023.8|726963|725963|727482.9|726053.2|726946|725460.7|35
1633019390000|2021-09-30 16:29:50|728679.6|726679.6|728667.7|726667.7|728679.6|726679.6|728654|726654|25
1633016390000|2021-09-30 15:39:50|726935.8|725935.8|726944.8|725944.8|726944.9|725944.9|726919.2|725919.2|30
1633019400000|2021-09-30 16:30:00|728664.4|726664.4|728732.1|726732.1|728748.9|726748.9|728664.4|726664.4|36
1633016400000|2021-09-30 15:40:00|726955.2|725955.2|727488.6|725488.6|727496.4|725997.7|726949.7|725481.1|31
1633019410000|2021-09-30 16:30:10|728731.3|726731.3|728734|726734|728744|726744|728711.5|726711.5|28
1633016410000|2021-09-30 15:40:10|727488.5|725488.5|727087.9|726087.9|727593.7|726142.3|727087.9|725470.7|34
1633019420000|2021-09-30 16:30:20|728736.4|726736.4|728784.4|726784.4|728862.6|726862.6|728731.2|726731.2|21
1633016420000|2021-09-30 15:40:20|727089.8|726089.8|727036.3|726036.3|727568.4|726099.5|726992.5|725515.9|33
1633016430000|2021-09-30 15:40:30|727558.8|725558.8|726911.7|725911.7|727561.7|726060.8|726908|725535.1|35
1633019430000|2021-09-30 16:30:30|728782.9|726782.9|728777.7|726777.7|728789.2|726789.2|728770|726770|23
1633016440000|2021-09-30 15:40:40|726911.9|725911.9|726899.3|725899.3|727473.9|725996.7|726897.1|725457.6|31
1633019440000|2021-09-30 16:30:40|728773.5|726773.5|728670.5|726670.5|728774.5|726774.5|728668.6|726668.6|23
1633016450000|2021-09-30 15:40:50|726905.2|725905.2|726889.9|725889.9|726917|725917|726881.3|725881.3|35
1633019450000|2021-09-30 16:30:50|728669.5|726669.5|728703.5|726703.5|728725.8|726725.8|728669.5|726669.5|26
1633016460000|2021-09-30 15:41:00|726893.8|725893.8|726877.1|725877.1|726896.9|725896.9|726877.1|725877.1|31
1633019460000|2021-09-30 16:31:00|728698.1|726698.1|728795.5|726795.5|728797|726797|728698.1|726698.1|31
1633016470000|2021-09-30 15:41:10|726884.8|725884.8|726883.1|725883.1|726886.4|725886.4|726877.4|725877.4|30
1633019470000|2021-09-30 16:31:10|728807.7|726807.7|728814.6|726814.6|728816.2|726816.2|728789.2|726789.2|31
1633016480000|2021-09-30 15:41:20|726883.3|725883.3|726936|725936|726936|725936|726879.3|725879.3|24
1633019480000|2021-09-30 16:31:20|728818.9|726818.9|728819.4|726819.4|728827|726827|728774.9|726774.9|39
1633016490000|2021-09-30 15:41:30|726942.7|725942.7|726949|725949|726967.6|725967.6|726942.7|725942.7|27
1633019490000|2021-09-30 16:31:30|728819.9|726819.9|728794.1|726794.1|728819.9|726819.9|728783.4|726783.4|29
1633016500000|2021-09-30 15:41:40|726947.8|725947.8|727449.1|725449.1|727483.8|725949.4|726946.1|725447.7|28
1633019500000|2021-09-30 16:31:40|728792.9|726792.9|728775.2|726775.2|728800.3|726800.3|728775.2|726775.2|22
1633016510000|2021-09-30 15:41:50|726949.5|725949.5|727027.7|726027.7|727509|726035|726948.9|725471.9|30
1633019510000|2021-09-30 16:31:50|728779.9|726779.9|728811|726811|728811|726811|728765.7|726765.7|30
1633016520000|2021-09-30 15:42:00|727023.1|726023.1|727021.8|726021.8|727027.2|726027.2|727014.4|726014.4|29
1633019520000|2021-09-30 16:32:00|728809.5|726809.5|728842.1|726842.1|728879.9|726879.9|728809.5|726809.5|27
1633016530000|2021-09-30 15:42:10|727022.1|726022.1|727536.8|725536.8|727538.1|726022.8|727021.6|725527.2|31
1633019530000|2021-09-30 16:32:10|728842.3|726842.3|728864|726864|728868.8|726868.8|728830.7|726830.7|24
1633016540000|2021-09-30 15:42:20|727539.1|725539.1|727008.5|726008.5|727545|726012.4|727008.5|725532.8|29
1633019540000|2021-09-30 16:32:20|728862.8|726862.8|728873.9|726873.9|728873.9|726873.9|728859.1|726859.1|27
1633016550000|2021-09-30 15:42:30|727005.7|726005.7|727048.7|726048.7|727551.7|726055.1|727005.7|725508.1|26
1633019550000|2021-09-30 16:32:30|728875.2|726875.2|728867.3|726867.3|728876|726876|728857.7|726857.7|27
1633016560000|2021-09-30 15:42:40|727564.8|725564.8|727605.3|725605.3|727635.7|726115.2|727091.7|725564.8|33
1633019560000|2021-09-30 16:32:40|728867.4|726867.4|728899.5|726899.5|728899.5|726899.5|728846.5|726846.5|21
1633016570000|2021-09-30 15:42:50|727609.9|725609.9|727148|726148|727649|726148|727131.7|725608.3|27
1633019570000|2021-09-30 16:32:50|728892.3|726892.3|728954.8|726954.8|728954.8|726954.8|728862.4|726862.4|28
1633016580000|2021-09-30 15:43:00|727145.9|726145.9|727116.3|726116.3|727160.7|726160.7|727116.3|726116.3|28
1633016590000|2021-09-30 15:43:10|727107.5|726107.5|727120.2|726120.2|727121.2|726121.2|727082.9|726082.9|30
1633019580000|2021-09-30 16:33:00|728955|726955|728872.1|726872.1|728956.7|727414.5|728366.7|726872.1|31
1633016600000|2021-09-30 15:43:20|727120.4|726120.4|727158.3|726158.3|727695.8|726177|727119.4|725637|31
1633019590000|2021-09-30 16:33:10|728361|727361|728904.2|726904.2|728911|727386.8|728361|726867.2|32
1633016610000|2021-09-30 15:43:30|727168.9|726168.9|727670.3|725670.3|727683.2|726186.8|727167.1|725670.3|27
1633019600000|2021-09-30 16:33:20|728904|726904|728894.9|726894.9|728935.4|727384.6|728376.4|726870.7|29
1633016620000|2021-09-30 15:43:40|727673.8|725673.8|727148|726148|727676.4|726149.2|727130.3|725644.8|31
1633019610000|2021-09-30 16:33:30|728394.3|727394.3|728901.4|726901.4|728912.2|727394.3|728394.3|726889.6|17
1633016630000|2021-09-30 15:43:50|727141.5|726141.5|727146.1|726146.1|727647.3|726146.2|727134.2|725645.3|31
1633019620000|2021-09-30 16:33:40|728907.4|726907.4|728935.7|726935.7|728935.7|727435|728418.5|726895.3|26
1633016640000|2021-09-30 15:44:00|727146.6|726146.6|727088.1|726088.1|727146.6|726146.6|727066.7|726066.7|32
1633019630000|2021-09-30 16:33:50|728926.7|726926.7|728882.9|726882.9|728951|727431.7|728431.7|726864|26
1633016650000|2021-09-30 15:44:10|727082.9|726082.9|727104|726104|727112.7|726112.7|727050|726050|36
1633016660000|2021-09-30 15:44:20|727110.1|726110.1|727076.4|726076.4|727125.3|726125.3|727076.4|726076.4|36
1633019640000|2021-09-30 16:34:00|728881.6|726881.6|728883.2|726883.2|728911.8|727395.4|728358.9|726849.2|30
1633016670000|2021-09-30 15:44:30|727083.7|726083.7|727065.6|726065.6|727107.8|726107.8|727008.8|726008.8|32
1633019650000|2021-09-30 16:34:10|728884.6|726884.6|728841.1|726841.1|728884.6|727352.3|728343.3|726831.8|30
1633016680000|2021-09-30 15:44:40|727563.6|725563.6|726959.4|725959.4|727567.1|726047.6|726955.3|725544.9|27
1633019660000|2021-09-30 16:34:20|728843.7|726843.7|728335.5|727335.5|728864.4|727351.8|728334.7|726826.2|26
1633016690000|2021-09-30 15:44:50|726956.8|725956.8|726997.4|725997.4|727476.9|725997.4|726956.8|725476.9|26
1633016700000|2021-09-30 15:45:00|727489.5|725489.5|726919.4|725919.4|727489.5|725984.1|726888.6|725396|34
1633019670000|2021-09-30 16:34:30|728342.1|727342.1|728447.2|727447.2|728914.1|727447.2|728342.1|726824.5|24
1633016710000|2021-09-30 15:45:10|726921|725921|726915.2|725915.2|726934.2|725934.2|726911.5|725911.5|34
1633019680000|2021-09-30 16:34:40|728938.1|726938.1|728894.6|726894.6|728993.7|727477.2|728405.3|726886.4|38
1633016720000|2021-09-30 15:45:20|726913|725913|726924.2|725924.2|726932.2|725932.2|726913|725913|27
1633019690000|2021-09-30 16:34:50|728894.1|726894.1|728843.6|726843.6|728902.5|727360.1|728346.1|726843.6|32
1633016730000|2021-09-30 15:45:30|726932.2|725932.2|727018.9|726018.9|727474.6|726018.9|726932.2|725437.9|31
1633016740000|2021-09-30 15:45:40|727504|725504|727572.9|725572.9|727591|726112|727093.3|725459.7|36
1633019700000|2021-09-30 16:35:00|728840|726840|728921|726921|728926.5|727435.7|728364.4|726826.6|27
1633016750000|2021-09-30 15:45:50|727577.2|725577.2|727675.6|725675.6|727679.8|726081.6|727076|725548.5|29
1633019710000|2021-09-30 16:35:10|728921.6|726921.6|728897|726897|728938.4|726938.4|728891.5|726891.5|28
1633016760000|2021-09-30 15:46:00|727675.5|725675.5|727664.7|725664.7|727685.1|725685.1|727650.6|725650.6|31
1633019720000|2021-09-30 16:35:20|728884|726884|728890.7|726890.7|728914.3|727420.8|728411.3|726873.3|29
1633016770000|2021-09-30 15:46:10|727667.2|725667.2|727718.6|725718.6|727718.6|725718.6|727648.8|725648.8|32
1633019730000|2021-09-30 16:35:30|728894.1|726894.1|728869|726869|728934.4|726934.4|728863|726863|37
1633016780000|2021-09-30 15:46:20|727710.6|725710.6|727733.8|725733.8|727734.1|725734.1|727710.6|725710.6|26
1633019740000|2021-09-30 16:35:40|728919.3|726919.3|728886.8|726886.8|728919.3|727415.5|728415.5|726775.3|36
1633016790000|2021-09-30 15:46:30|727740.9|725740.9|727739.6|725739.6|727744|725744|727728.4|725728.4|31
1633019750000|2021-09-30 16:35:50|728885|726885|728809.9|726809.9|728900.5|726900.5|728786.8|726786.8|28
1633016800000|2021-09-30 15:46:40|727739.7|725739.7|727737.1|725737.1|727760.5|725760.5|727718.1|725718.1|33
1633019760000|2021-09-30 16:36:00|728813.2|726813.2|728847.5|726847.5|728847.5|726847.5|728784.9|726784.9|28
1633016810000|2021-09-30 15:46:50|727743.2|725743.2|727197.4|726197.4|727745.7|726210.1|727191.2|725731.3|28
1633019770000|2021-09-30 16:36:10|728847.9|726847.9|728751.1|726751.1|728848.7|726848.7|728751.1|726751.1|35
1633016820000|2021-09-30 15:47:00|727194|726194|727198.2|726198.2|727207.3|726207.3|727194|726194|27
1633019780000|2021-09-30 16:36:20|728757.9|726757.9|728751.7|726751.7|728859.8|726859.8|728732.8|726732.8|32
1633016830000|2021-09-30 15:47:10|727197.3|726197.3|727733.1|725733.1|727733.1|726224.8|727193.1|725721.1|25
1633019790000|2021-09-30 16:36:30|728755|726755|728710.3|726710.3|728755|726755|728710.3|726710.3|27
1633016840000|2021-09-30 15:47:20|727729.7|725729.7|727745.3|725745.3|727762.4|725762.4|727729.7|725729.7|29
1633019800000|2021-09-30 16:36:40|728715.2|726715.2|728695.5|726695.5|728732.6|726732.6|728690.8|726690.8|30
1633016850000|2021-09-30 15:47:30|727749.1|725749.1|727227.5|726227.5|727775.2|726237.8|727226.7|725719.2|30
1633019810000|2021-09-30 16:36:50|728694.5|726694.5|728657|726657|728694.5|726694.5|728657|726657|20
1633016860000|2021-09-30 15:47:40|727224.3|726224.3|727759.4|725759.4|727785|726246.9|727224.3|725739|34
1633019820000|2021-09-30 16:37:00|728670.6|726670.6|728672|726672|728676.8|726676.8|728598.6|726598.6|36
1633016870000|2021-09-30 15:47:50|727750.3|725750.3|727410.7|726410.7|727913.6|726417.8|727280.8|725723.9|37
1633019830000|2021-09-30 16:37:10|728669.9|726669.9|728553.5|726553.5|728671.1|726671.1|728540.9|726540.9|36
1633016880000|2021-09-30 15:48:00|727407.6|726407.6|727428.5|726428.5|727454.7|726454.7|727407.6|726407.6|34
1633019840000|2021-09-30 16:37:20|728549.8|726549.8|728606.5|726606.5|728624.4|726624.4|728549.8|726549.8|30
1633016890000|2021-09-30 15:48:10|727423.9|726423.9|727964.7|725964.7|727991.6|726481.8|727410.7|725948.9|30
1633019850000|2021-09-30 16:37:30|728607.3|726607.3|728592.3|726592.3|728608.6|726608.6|728591.9|726591.9|29
1633016900000|2021-09-30 15:48:20|727965|725965|727972.5|725972.5|727974.9|726478.8|727470.8|725959.3|27
1633019860000|2021-09-30 16:37:40|728590.2|726590.2|728718.7|726718.7|728748.4|726748.4|728575.1|726575.1|32
1633016910000|2021-09-30 15:48:30|727971.5|725971.5|728006.7|726006.7|728049.7|726049.7|727971.5|725971.5|30
1633019870000|2021-09-30 16:37:50|728717|726717|728735.3|726735.3|728735.3|726735.3|728715.5|726715.5|28
1633016920000|2021-09-30 15:48:40|728013|726013|728071.5|726071.5|728080.2|726080.2|728011.5|726011.5|26
1633019880000|2021-09-30 16:38:00|728735.5|726735.5|728698.6|726698.6|728740|726740|728690.2|726690.2|28
1633016930000|2021-09-30 15:48:50|728070.2|726070.2|728096.5|726096.5|728096.5|726096.5|728047|726047|25
1633019890000|2021-09-30 16:38:10|728697.4|726697.4|728697|726697|728718.5|726718.5|728692.9|726692.9|24
1633016940000|2021-09-30 15:49:00|728085|726085|728068.3|726068.3|728086.5|726086.5|728058.7|726058.7|26
1633019900000|2021-09-30 16:38:20|728695.4|726695.4|728695.9|726695.9|728700.9|726700.9|728694.6|726694.6|24
1633016950000|2021-09-30 15:49:10|728070.7|726070.7|728080.4|726080.4|728090.4|726090.4|728064.6|726064.6|28
1633019910000|2021-09-30 16:38:30|728697|726697|728715.4|726715.4|728737.7|726737.7|728695.8|726695.8|25
1633016960000|2021-09-30 15:49:20|728078.4|726078.4|728170.7|726170.7|728171.3|726171.3|728070.4|726070.4|23
1633019920000|2021-09-30 16:38:40|728720.5|726720.5|728698.8|726698.8|728748.2|726748.2|728689.5|726689.5|30
1633016970000|2021-09-30 15:49:30|728187.4|726187.4|728171.5|726171.5|728212.7|726697.7|727657.8|726138.1|30
1633019930000|2021-09-30 16:38:50|728698.5|726698.5|728679.8|726679.8|728717.4|726717.4|728679.8|726679.8|23
1633016980000|2021-09-30 15:49:40|728167.8|726167.8|728160.4|726160.4|728181.3|726181.3|728136.9|726136.9|29
1633019940000|2021-09-30 16:39:00|728681.1|726681.1|728685.8|726685.8|728701.3|726701.3|728675.6|726675.6|22
1633016990000|2021-09-30 15:49:50|728153|726153|728170.9|726170.9|728170.9|726170.9|728143.6|726143.6|23
1633019950000|2021-09-30 16:39:10|728681.2|726681.2|728694.9|726694.9|728694.9|726694.9|728655|726655|27
1633017000000|2021-09-30 15:50:00|728165.2|726165.2|728140.4|726140.4|728183.4|726183.4|728126.1|726126.1|33
1633019960000|2021-09-30 16:39:20|728695.6|726695.6|728648.1|726648.1|728695.9|726695.9|728646.7|726646.7|32
1633017010000|2021-09-30 15:50:10|727584.1|726584.1|727984.5|725984.5|728081|726584.1|727584.1|725973.9|34
1633019970000|2021-09-30 16:39:30|728654.9|726654.9|728690.4|726690.4|728713|726713|728648.1|726648.1|35
1633017020000|2021-09-30 15:50:20|727991.5|725991.5|727997.6|725997.6|728000.8|726000.8|727987.6|725987.6|36
1633019980000|2021-09-30 16:39:40|728686.9|726686.9|728689.6|726689.6|728717|726717|728685.8|726685.8|28
1633017030000|2021-09-30 15:50:30|727994|725994|727927.9|725927.9|727999.3|725999.3|727910.1|725910.1|25
1633019990000|2021-09-30 16:39:50|728698.5|726698.5|728657.6|726657.6|728698.5|726698.5|728648|726648|23
1633017040000|2021-09-30 15:50:40|727928.7|725928.7|727799.6|725799.6|727983.8|725983.8|727799.6|725799.6|33
1633020000000|2021-09-30 16:40:00|728654.2|726654.2|728650.7|726650.7|728656.4|726656.4|728636.1|726636.1|20
1633017050000|2021-09-30 15:50:50|727820|725820|727903.7|725903.7|727915.8|725915.8|727787.4|725787.4|37
1633020010000|2021-09-30 16:40:10|728650.2|726650.2|728636.3|726636.3|728659.9|726659.9|728634|726634|26
1633017060000|2021-09-30 15:51:00|727903.2|725903.2|727999.4|725999.4|728014.9|726014.9|727850.3|725850.3|36
1633020020000|2021-09-30 16:40:20|728635.1|726635.1|728647.5|726647.5|728650.8|726650.8|728634|726634|25
1633017070000|2021-09-30 15:51:10|727991.1|725991.1|728033.8|726033.8|728038.6|726038.6|727988.1|725988.1|27
1633020030000|2021-09-30 16:40:30|728654.9|726654.9|728628|726628|728657|726657|728621|726621|29
1633017080000|2021-09-30 15:51:20|728045.4|726045.4|728036.9|726036.9|728059.4|726059.4|728006|726006|27
1633020040000|2021-09-30 16:40:40|728626.8|726626.8|728686.1|726686.1|728686.2|726686.2|728619.7|726619.7|31
1633017090000|2021-09-30 15:51:30|728034.5|726034.5|728053.3|726053.3|728061.5|726549.8|727549.8|726027.4|23
1633020050000|2021-09-30 16:40:50|728683|726683|728691|726691|728737.6|726737.6|728683|726683|28
1633017100000|2021-09-30 15:51:40|728057.1|726057.1|728192.3|726192.3|728217|726604.1|727604.1|726047.6|28
1633020060000|2021-09-30 16:41:00|728696.7|726696.7|728667|726667|728708.7|726708.7|728667|726667|27
1633017110000|2021-09-30 15:51:50|728188.6|726188.6|728229.9|726229.9|728235|726235|728186.3|726186.3|20
1633020070000|2021-09-30 16:41:10|728674.9|726674.9|728602.5|726602.5|728674.9|726674.9|728597.1|726597.1|25
1633017120000|2021-09-30 15:52:00|728228.1|726228.1|728383.4|726383.4|728383.4|726383.4|728224.3|726224.3|28
1633020080000|2021-09-30 16:41:20|728599.4|726599.4|728591.3|726591.3|728620.8|726620.8|728591.3|726591.3|16
1633017130000|2021-09-30 15:52:10|728364.7|726364.7|728376|726376|728417.1|726417.1|728361|726361|23
1633020090000|2021-09-30 16:41:30|728607.8|726607.8|728729.6|726729.6|728749.7|727209.8|728209.8|726600.1|32
1633017140000|2021-09-30 15:52:20|728397|726397|728364.4|726364.4|728399.5|726399.5|728361.6|726361.6|20
1633017150000|2021-09-30 15:52:30|728360|726360|728326.9|726326.9|728365.3|726365.3|728283.4|726283.4|24
1633017160000|2021-09-30 15:52:40|728324.3|726324.3|727864.9|726864.9|728379.2|726864.9|727864.9|726311.8|24
1633017170000|2021-09-30 15:52:50|727866.1|726866.1|728340.5|726340.5|728362.8|726869.6|727863.6|726326.6|25
1633017180000|2021-09-30 15:53:00|728336.9|726336.9|728235.9|726235.9|728338.4|726835.7|727832.1|726205.8|33
1633020100000|2021-09-30 16:41:40|728731.2|726731.2|728730.7|726730.7|728737.4|726737.4|728721.3|726721.3|22
1633017190000|2021-09-30 15:53:10|728246.7|726246.7|727930.3|725930.3|728246.7|726246.7|727871.1|725871.1|29
1633017200000|2021-09-30 15:53:20|727927.7|725927.7|728013.4|726013.4|728018|726018|727923.2|725923.2|33
1633017210000|2021-09-30 15:53:30|728013.2|726013.2|728025.7|726025.7|728079.8|726079.8|728006.9|726006.9|29
1633017220000|2021-09-30 15:53:40|728029.6|726029.6|728028.6|726028.6|728033.4|726033.4|728014|726014|32
1633017230000|2021-09-30 15:53:50|728018|726018|727956.6|725956.6|728030.3|726030.3|727937.5|725937.5|29
1633020110000|2021-09-30 16:41:50|728728.5|726728.5|728773.9|726773.9|728776.5|726776.5|728728.5|726728.5|21
1633017240000|2021-09-30 15:54:00|727954.9|725954.9|728006.1|726006.1|728016.1|726016.1|727937.8|725937.8|35
1633020120000|2021-09-30 16:42:00|728773.7|726773.7|728756.8|726756.8|728773.7|726773.7|728750.6|726750.6|21
1633017250000|2021-09-30 15:54:10|728020.4|726020.4|728032.8|726032.8|728046.8|726046.8|727984.9|725984.9|21
1633020130000|2021-09-30 16:42:10|728756.7|726756.7|728772.2|726772.2|728775.8|726775.8|728754|726754|20
1633017260000|2021-09-30 15:54:20|728035|726035|728013.1|726013.1|728040.8|726040.8|728002.4|726002.4|27
1633020140000|2021-09-30 16:42:20|728770|726770|728750.4|726750.4|728773.2|726773.2|728747|726747|21
1633017270000|2021-09-30 15:54:30|728013.3|726013.3|728002.7|726002.7|728013.3|726013.3|727969.7|725969.7|35
1633020150000|2021-09-30 16:42:30|728744|726744|728741.6|726741.6|728768.1|726768.1|728733.7|726733.7|21
1633017280000|2021-09-30 15:54:40|728003|726003|727991.7|725991.7|728003|726003|727986.7|725986.7|24
1633020160000|2021-09-30 16:42:40|728736.6|726736.6|728742.5|726742.5|728743.5|726743.5|728735.3|726735.3|14
1633017290000|2021-09-30 15:54:50|727992.7|725992.7|727961.3|725961.3|727997.5|725997.5|727948.5|725948.5|29
1633020170000|2021-09-30 16:42:50|728742.8|726742.8|728740.6|726740.6|728743.1|726743.1|728737.4|726737.4|13
1633017300000|2021-09-30 15:55:00|727961|725961|727948.4|725948.4|727967.6|725967.6|727918|725918|34
1633020180000|2021-09-30 16:43:00|728741|726741|728742|726742|728746|727255.1|728255.1|726740.5|13
1633017310000|2021-09-30 15:55:10|727947.3|725947.3|727757|725757|727953.6|725953.6|727734.9|725734.9|33
1633020190000|2021-09-30 16:43:10|728745.2|726745.2|728734.7|726734.7|728755.2|726755.2|728733.6|726733.6|13
1633017320000|2021-09-30 15:55:20|727738.4|725738.4|727985.1|725985.1|727985.1|726444|727444|725730.6|34
1633020200000|2021-09-30 16:43:20|728724.5|726724.5|728225.3|727225.3|728726.2|727230.2|728220.9|726715.1|21
1633017330000|2021-09-30 15:55:30|727990.5|725990.5|727970.2|725970.2|727998|725998|727921.1|725921.1|25
1633020210000|2021-09-30 16:43:30|728219.5|727219.5|728720.8|726720.8|728720.8|727227.9|728217.2|726720.8|15
1633017340000|2021-09-30 15:55:40|727968.9|725968.9|727968.6|725968.6|727969.3|725969.3|727955.6|725955.6|18
1633020220000|2021-09-30 16:43:40|728703.1|726703.1|728230.5|727230.5|728727.5|727230.5|728193.5|726701.7|18
1633017350000|2021-09-30 15:55:50|727968.4|725968.4|727966.4|725966.4|727972.1|725972.1|727942.7|725942.7|24
1633020230000|2021-09-30 16:43:50|728207.8|727207.8|728697.8|726697.8|728717.5|727242.1|728207.8|726697.8|13
1633017360000|2021-09-30 15:56:00|727966.3|725966.3|727944.9|725944.9|727970.3|725970.3|727942.1|725942.1|26
1633020240000|2021-09-30 16:44:00|728201.6|727201.6|728693.7|726693.7|728705.3|727219.3|728192.3|726685.5|23
1633017370000|2021-09-30 15:56:10|727445.4|726445.4|727960.5|725960.5|727963.6|726453.5|727427.7|725907|26
1633020250000|2021-09-30 16:44:10|728694.2|726694.2|728235.9|727235.9|728734|727238.3|728213.1|726694.2|18
1633017380000|2021-09-30 15:56:20|727976.6|725976.6|727984.8|725984.8|727987.7|725987.7|727975.8|725975.8|24
1633020260000|2021-09-30 16:44:20|728240.1|727240.1|728230.4|727230.4|728740.3|727255.4|728230.4|726726.2|24
1633017390000|2021-09-30 15:56:30|727984.9|725984.9|727977.7|725977.7|728004.4|726004.4|727971.9|725971.9|25
1633020270000|2021-09-30 16:44:30|728228.9|727228.9|728235.1|727235.1|728235.1|727235.1|728220.8|727220.8|19
1633017400000|2021-09-30 15:56:40|727977.6|725977.6|727454.2|726454.2|727977.6|726482.5|727449.3|725964.7|26
1633020280000|2021-09-30 16:44:40|728231.4|727231.4|728250.3|727250.3|728757.9|727265.7|728231.4|726730.5|27
1633017410000|2021-09-30 15:56:50|727456.6|726456.6|727987.7|725987.7|727990.7|726483|727456.6|725977.8|23
1633020290000|2021-09-30 16:44:50|728249.3|727249.3|728253|727253|728750.5|727258.5|728247.3|726744.7|11
1633017420000|2021-09-30 15:57:00|727985.7|725985.7|728031.4|726031.4|728031.4|726031.4|727970.9|725970.9|31
1633017430000|2021-09-30 15:57:10|727515.6|726515.6|728033.6|726033.6|728036|726536.1|727510.5|726031.9|28
1633020300000|2021-09-30 16:45:00|728744.8|726744.8|728255.1|727255.1|728748|727255.1|728252.6|726742.5|15
1633017440000|2021-09-30 15:57:20|728033|726033|727533.7|726533.7|728038.8|726540.2|727530.7|726032.7|25
1633017450000|2021-09-30 15:57:30|727533.3|726533.3|728024.7|726024.7|728035.9|726534.7|727524.1|726011.9|17
1633017460000|2021-09-30 15:57:40|728023.2|726023.2|728031.5|726031.5|728047|726536.1|727532.2|726021.5|26
1633020310000|2021-09-30 16:45:10|728243.6|727243.6|728720.1|726720.1|728754.7|727244.7|728220.6|726720.1|21
1633017470000|2021-09-30 15:57:50|728019.5|726019.5|728025.9|726025.9|728036.2|726036.2|728005.9|726005.9|24
1633020320000|2021-09-30 16:45:20|728713.8|726713.8|728725.3|726725.3|728730.2|726730.2|728696.9|726696.9|17
1633017480000|2021-09-30 15:58:00|728023.4|726023.4|728026.6|726026.6|728047.1|726047.1|728001.3|726001.3|20
1633020330000|2021-09-30 16:45:30|728726.1|726726.1|728810.2|726810.2|728813.1|727318.5|728262.2|726726.1|26
1633017490000|2021-09-30 15:58:10|728034.8|726034.8|727994.5|725994.5|728038.6|726038.6|727994.5|725994.5|21
1633020340000|2021-09-30 16:45:40|728807.5|726807.5|728823.6|726823.6|728826.5|727304.3|728304.3|726803.3|13
1633017500000|2021-09-30 15:58:20|727994.9|725994.9|728024|726024|728029.6|726029.6|727991.2|725991.2|17
1633020350000|2021-09-30 16:45:50|728820.1|726820.1|728833.5|726833.5|728835.3|727337.8|728333.2|726818.5|17
1633017510000|2021-09-30 15:58:30|728031.3|726031.3|728040.7|726040.7|728048.2|726048.2|728008.3|726008.3|29
1633020360000|2021-09-30 16:46:00|728825.3|726825.3|728841.3|726841.3|728842.8|727342.2|728318.5|726824.5|21
1633017520000|2021-09-30 15:58:40|728039.3|726039.3|728023.8|726023.8|728039.3|726039.3|728012.4|726012.4|19
1633017530000|2021-09-30 15:58:50|728023.9|726023.9|727984.6|725984.6|728024.4|726024.4|727976.2|725976.2|10
1633017540000|2021-09-30 15:59:00|727986.3|725986.3|728023.2|726023.2|728030.6|726030.6|727986.3|725986.3|23
1633020370000|2021-09-30 16:46:10|728835.5|726835.5|728800|726800|728835.5|727299|728299|726797.9|21
1633017550000|2021-09-30 15:59:10|728029.1|726029.1|728030.5|726030.5|728035.5|726035.5|728012.6|726012.6|17
1633020380000|2021-09-30 16:46:20|728802.5|726802.5|728791.9|726791.9|728807.3|727316.5|728299.4|726790.6|24
1633017560000|2021-09-30 15:59:20|728030.4|726030.4|727990.7|725990.7|728034.2|726034.2|727990.1|725990.1|19
1633020390000|2021-09-30 16:46:30|728787.2|726787.2|728301.6|727301.6|728789.8|727305.3|728295.8|726787.2|19
1633017570000|2021-09-30 15:59:30|727992.9|725992.9|728018.1|726018.1|728018.2|726018.2|727992.9|725992.9|27
1633017580000|2021-09-30 15:59:40|728016.4|726016.4|728011.3|726011.3|728030.2|726030.2|728005.1|726005.1|19
1633020400000|2021-09-30 16:46:40|728794.9|726794.9|728313.7|727313.7|728808.8|727318.1|728302.8|726794.7|22
1633017590000|2021-09-30 15:59:50|728001.5|726001.5|728000.9|726000.9|728004.1|726004.1|727997.9|725997.9|18
1633020410000|2021-09-30 16:46:50|728312.3|727312.3|728279.3|727279.3|728800.5|727316.3|728279|726791.8|28
1633020420000|2021-09-30 16:47:00|728282.2|727282.2|728776.5|726776.5|728780.1|727282.2|728269.8|726773.4|15
1633017600000|2021-09-30 16:00:00|728000.4|726000.4|728013.4|726013.4|728034.7|726034.7|727999.9|725999.9|23
1633017610000|2021-09-30 16:00:10|728014.6|726014.6|728033.7|726033.7|728058.2|726058.2|728007.9|726007.9|27
1633020430000|2021-09-30 16:47:10|728776.8|726776.8|728762.8|726762.8|728776.8|726776.8|728762.8|726762.8|13
1633017620000|2021-09-30 16:00:20|728028.9|726028.9|727999|725999|728053.5|726053.5|727999|725999|17
1633020440000|2021-09-30 16:47:20|728765.8|726765.8|728239.9|727239.9|728768.5|727250.1|728239.4|726755|22
1633017630000|2021-09-30 16:00:30|727988.4|725988.4|727800.8|725800.8|727993.1|726432.4|727367|725771|31
1633020450000|2021-09-30 16:47:30|728242.9|727242.9|728771.9|726771.9|728785.5|727273.9|728242.2|726738|20
1633017640000|2021-09-30 16:00:40|727785.4|725785.4|727770.4|725770.4|727799.3|725799.3|727745|725745|32
1633017650000|2021-09-30 16:00:50|727768|725768|727752.8|725752.8|727787|725787|727724.2|725724.2|25
1633017660000|2021-09-30 16:01:00|727738.6|725738.6|727668.4|725668.4|727753|725753|727667.9|725667.9|26
1633017670000|2021-09-30 16:01:10|727672.6|725672.6|727678.4|725678.4|727698.4|725698.4|727666.2|725666.2|21
1633017680000|2021-09-30 16:01:20|727660.1|725660.1|727764.3|725764.3|727764.3|725764.3|727660.1|725660.1|21
1633017690000|2021-09-30 16:01:30|727753|725753|727740.8|725740.8|727753.9|725753.9|727729.1|725729.1|24
1633017700000|2021-09-30 16:01:40|727744.2|725744.2|727776.6|725776.6|727777.2|725777.2|727742.4|725742.4|15
1633017710000|2021-09-30 16:01:50|727767.6|725767.6|727836.3|725836.3|727836.3|725836.3|727751.5|725751.5|26
1633017720000|2021-09-30 16:02:00|727806.7|725806.7|727810.8|725810.8|727888.3|725888.3|727797|725797|36
1633017730000|2021-09-30 16:02:10|727822|725822|727809.4|725809.4|727833.4|725833.4|727755.9|725755.9|30
1633017740000|2021-09-30 16:02:20|727816.5|725816.5|727878.6|725878.6|727878.6|725878.6|727771.2|725771.2|32
1633017750000|2021-09-30 16:02:30|727869|725869|727907.2|725907.2|727932.5|725932.5|727867.5|725867.5|22
1633017760000|2021-09-30 16:02:40|727906|725906|727945.1|725945.1|727962.7|725962.7|727906|725906|27
1633017770000|2021-09-30 16:02:50|727946.9|725946.9|727905.4|725905.4|727946.9|725946.9|727857|725857|27
1633017780000|2021-09-30 16:03:00|727905.5|725905.5|727931.6|725931.6|727935.7|725935.7|727884.7|725884.7|23
1633017790000|2021-09-30 16:03:10|727934.4|725934.4|727910|725910|727941.3|725941.3|727906.2|725906.2|27
1633017800000|2021-09-30 16:03:20|727910.2|725910.2|727952.8|725952.8|727955.2|725955.2|727904|725904|27
1633017810000|2021-09-30 16:03:30|727953.3|725953.3|727945.6|725945.6|727971.1|725971.1|727933.4|725933.4|30
1633020460000|2021-09-30 16:47:40|728769.9|726769.9|728241.5|727241.5|728773.5|727290.7|728226.6|726729.4|25
1633017820000|2021-09-30 16:03:40|727950.9|725950.9|727951.4|725951.4|727982.5|725982.5|727931.1|725931.1|30
1633017830000|2021-09-30 16:03:50|727951.6|725951.6|727974.1|725974.1|727974.1|725974.1|727921.3|725921.3|21
1633020470000|2021-09-30 16:47:50|728233.5|727233.5|728737.6|726737.6|728737.6|727237.6|728233.5|726728.4|12
1633017840000|2021-09-30 16:04:00|727970.6|725970.6|727944.2|725944.2|728002|726002|727938.7|725938.7|30
1633020480000|2021-09-30 16:48:00|728733.1|726733.1|728080.2|727080.2|728737|727217.4|728080.2|726589.4|28
1633017850000|2021-09-30 16:04:10|727942.7|725942.7|727937.2|725937.2|727971.7|725971.7|727908.4|725908.4|30
1633020490000|2021-09-30 16:48:10|728082.1|727082.1|728001.6|727001.6|728569.5|727082.1|728001.6|726504|28
1633017860000|2021-09-30 16:04:20|727968|725968|727909|725909|727968|725968|727909|725909|17
1633017870000|2021-09-30 16:04:30|727966|725966|727945.3|725945.3|727966|725966|727926.7|725926.7|15
1633020500000|2021-09-30 16:48:20|727997.8|726997.8|727987.8|726987.8|728509|727001.3|727971.9|726491.2|33
1633017880000|2021-09-30 16:04:40|727939|725939|727953.7|725953.7|727953.7|725953.7|727916.4|725916.4|18
1633020510000|2021-09-30 16:48:30|727987.7|726987.7|727983.7|726983.7|727994.8|726994.8|727971.2|726971.2|15
1633017890000|2021-09-30 16:04:50|727918.6|725918.6|727939.2|725939.2|727954.5|725954.5|727907.5|725907.5|22
1633020520000|2021-09-30 16:48:40|727981.5|726981.5|728418.6|726418.6|728445.5|726982.3|727972|726418.4|24
1633017900000|2021-09-30 16:05:00|727946.4|725946.4|727840|725840|727946.4|726413.6|727294.5|725809|38
1633020530000|2021-09-30 16:48:50|728422.4|726422.4|728322.8|726322.8|728422.4|726422.4|728315.1|726315.1|30
1633017910000|2021-09-30 16:05:10|727838.6|725838.6|727767.3|725767.3|727844.4|726302.7|727247.4|725704|39
1633020540000|2021-09-30 16:49:00|728320|726320|728317.4|726317.4|728355.8|726355.8|728311.3|726311.3|27
1633017920000|2021-09-30 16:05:20|727768.5|725768.5|727741.8|725741.8|727775.7|725775.7|727713.3|725713.3|35
1633020550000|2021-09-30 16:49:10|728314.7|726314.7|728303|726303|728323|726323|728303|726303|25
1633017930000|2021-09-30 16:05:30|727779.9|725779.9|727778.8|725778.8|727849.7|725849.7|727773|725773|31
1633020560000|2021-09-30 16:49:20|728301.1|726301.1|728260.3|726260.3|728302.2|726302.2|728251.2|726251.2|12
1633017940000|2021-09-30 16:05:40|727774.9|725774.9|727707.5|725707.5|727776.5|725776.5|727705.4|725705.4|35
1633020570000|2021-09-30 16:49:30|728261.4|726261.4|728238.2|726238.2|728279.4|726279.4|728234.1|726234.1|28
1633017950000|2021-09-30 16:05:50|727706.4|725706.4|727720.6|725720.6|727735.2|725735.2|727706.4|725706.4|33
1633020580000|2021-09-30 16:49:40|728237.5|726237.5|728255.3|726255.3|728272.9|726272.9|728237.5|726237.5|21
1633017960000|2021-09-30 16:06:00|727724.3|725724.3|727712|725712|727740|725740|727679.9|725679.9|32
1633020590000|2021-09-30 16:49:50|728263.5|726263.5|728233.3|726233.3|728263.5|726263.5|728233.3|726233.3|11
1633017970000|2021-09-30 16:06:10|727708.6|725708.6|727712.6|725712.6|727723.5|725723.5|727699.4|725699.4|36
1633017980000|2021-09-30 16:06:20|727710.2|725710.2|727885.9|725885.9|727895.6|725895.6|727710.2|725710.2|35
1633020600000|2021-09-30 16:50:00|728235.9|726235.9|728186.7|726186.7|728235.9|726235.9|728183.4|726183.4|22
1633017990000|2021-09-30 16:06:30|727885.5|725885.5|727875.3|725875.3|727885.6|725885.6|727872.4|725872.4|25
1633020610000|2021-09-30 16:50:10|728195.9|726195.9|728273.4|726273.4|728300.1|726300.1|728195.9|726195.9|27
1633018000000|2021-09-30 16:06:40|727875.4|725875.4|727980.2|725980.2|727990.8|725990.8|727852.7|725852.7|26
1633020620000|2021-09-30 16:50:20|728263.3|726263.3|728272.3|726272.3|728289.3|726289.3|728240.9|726240.9|28
1633018010000|2021-09-30 16:06:50|727980.4|725980.4|727972.8|725972.8|727986.5|725986.5|727972.8|725972.8|22
1633020630000|2021-09-30 16:50:30|728272.6|726272.6|728285.4|726285.4|728288.3|726288.3|728272.6|726272.6|19
1633018020000|2021-09-30 16:07:00|727971.4|725971.4|727970.3|725970.3|728074.6|726478.2|727478.2|725962.6|30
1633020640000|2021-09-30 16:50:40|728289.6|726289.6|728290.4|726290.4|728314.3|726314.3|728279.4|726279.4|26
1633018030000|2021-09-30 16:07:10|727964|725964|727966.1|725966.1|727967.7|725967.7|727931.3|725931.3|34
1633020650000|2021-09-30 16:50:50|728290|726290|728277.7|726277.7|728290.6|726290.6|728267.8|726267.8|23
1633018040000|2021-09-30 16:07:20|727974.2|725974.2|727921.1|725921.1|727983.5|725983.5|727902|725902|32
1633020660000|2021-09-30 16:51:00|728280.4|726280.4|728324|726324|728328.1|726328.1|728270|726270|34
1633018050000|2021-09-30 16:07:30|727925.3|725925.3|727961.2|725961.2|727968.6|725968.6|727914.5|725914.5|27
1633020670000|2021-09-30 16:51:10|728320.2|726320.2|728303.1|726303.1|728336.6|726810.1|727810.1|726301.3|23
1633018060000|2021-09-30 16:07:40|727961.6|725961.6|727865.5|725865.5|727968|726414.1|727400.9|725855.1|35
1633020680000|2021-09-30 16:51:20|728318.7|726318.7|728319.7|726319.7|728321.6|726321.6|728304.6|726304.6|19
1633018070000|2021-09-30 16:07:50|727864.9|725864.9|727898.6|725898.6|727909.1|726403.3|727403.3|725860.2|26
1633020690000|2021-09-30 16:51:30|728322.2|726322.2|728328.2|726328.2|728328.2|726328.2|728314.8|726314.8|29
1633018080000|2021-09-30 16:08:00|727894.8|725894.8|727993.6|725993.6|728022.7|726401|727401|725864.9|34
1633020700000|2021-09-30 16:51:40|728320|726320|728313.1|726313.1|728320.5|726320.5|728312.2|726312.2|26
1633018090000|2021-09-30 16:08:10|727990.6|725990.6|727993.2|725993.2|727995.2|725995.2|727976.9|725976.9|27
1633020710000|2021-09-30 16:51:50|728314.6|726314.6|728298.9|726298.9|728330.4|726330.4|728298.9|726298.9|22
1633018100000|2021-09-30 16:08:20|727991.4|725991.4|728015.2|726015.2|728024.7|726024.7|727975.8|725975.8|26
1633020720000|2021-09-30 16:52:00|728298.6|726298.6|728319.8|726319.8|728322.4|726820.8|727820.8|726289.5|22
1633018110000|2021-09-30 16:08:30|728013.9|726013.9|728023.7|726023.7|728050.5|726050.5|728013.9|726013.9|28
1633020730000|2021-09-30 16:52:10|728316.2|726316.2|728270.5|726270.5|728317|726317|728268.2|726268.2|18
1633018120000|2021-09-30 16:08:40|728029.4|726029.4|728052.6|726052.6|728057.5|726057.5|728015|726015|35
1633020740000|2021-09-30 16:52:20|728274.5|726274.5|728267.7|726267.7|728278.3|726278.3|728263.1|726263.1|18
1633018130000|2021-09-30 16:08:50|728050|726050|728104.6|726104.6|728112.8|726112.8|728050|726050|25
1633020750000|2021-09-30 16:52:30|728277|726277|728278.8|726278.8|728285.3|726285.3|728259|726259|18
1633018140000|2021-09-30 16:09:00|728104.7|726104.7|728096.3|726096.3|728113.7|726113.7|728065.3|726065.3|28
1633020760000|2021-09-30 16:52:40|728283.2|726283.2|728255.2|726255.2|728283.2|726283.2|728243.9|726243.9|27
1633018150000|2021-09-30 16:09:10|728087.3|726087.3|728126.5|726126.5|728148.6|726148.6|728084.5|726084.5|30
1633020770000|2021-09-30 16:52:50|728252.4|726252.4|728253.7|726253.7|728268.4|726268.4|728250.5|726250.5|20
1633018160000|2021-09-30 16:09:20|728124.7|726124.7|728119|726119|728148.3|726148.3|728115.5|726115.5|30
1633020780000|2021-09-30 16:53:00|728245.8|726245.8|728243.8|726243.8|728255.7|726255.7|728239.5|726239.5|30
1633018170000|2021-09-30 16:09:30|728108.2|726108.2|728116.8|726116.8|728127.4|726127.4|728100.5|726100.5|32
1633020790000|2021-09-30 16:53:10|728245.2|726245.2|728281.2|726281.2|728292.9|726744.9|727744.9|726232.8|29
1633018180000|2021-09-30 16:09:40|728115.4|726115.4|728116.6|726116.6|728120.9|726120.9|728107.8|726107.8|33
1633020800000|2021-09-30 16:53:20|728280.6|726280.6|728259.3|726259.3|728284.7|726284.7|728253.2|726253.2|26
1633018190000|2021-09-30 16:09:50|728125.6|726125.6|728146.2|726146.2|728159.5|726159.5|728114.1|726114.1|25
1633020810000|2021-09-30 16:53:30|728257.5|726257.5|728329.1|726329.1|728333|726333|728256|726256|24
1633020820000|2021-09-30 16:53:40|728323.9|726323.9|728295.7|726295.7|728344|726344|728285.8|726285.8|31
1633018200000|2021-09-30 16:10:00|728157.2|726157.2|728117.9|726117.9|728176.1|726176.1|728090.3|726090.3|36
1633020830000|2021-09-30 16:53:50|728292.6|726292.6|728321.7|726321.7|728325.7|726325.7|728291.7|726291.7|21
1633018210000|2021-09-30 16:10:10|728117.6|726117.6|728095.9|726095.9|728117.6|726117.6|728056.3|726056.3|32
1633020840000|2021-09-30 16:54:00|728321.4|726321.4|728306.5|726306.5|728321.4|726321.4|728280.4|726280.4|27
1633018220000|2021-09-30 16:10:20|728108.3|726108.3|728230.8|726230.8|728230.8|726230.8|728108.3|726108.3|34
1633020850000|2021-09-30 16:54:10|728310.9|726310.9|728326.9|726326.9|728326.9|726326.9|728299|726299|26
1633018230000|2021-09-30 16:10:30|728219.1|726219.1|728195.5|726195.5|728240.3|726240.3|728163.8|726163.8|28
1633020860000|2021-09-30 16:54:20|728323.5|726323.5|728261.1|726261.1|728356.9|726356.9|728261.1|726261.1|25
1633018240000|2021-09-30 16:10:40|728209.6|726209.6|728229.5|726229.5|728296.5|726296.5|728209.6|726209.6|31
1633020870000|2021-09-30 16:54:30|728266|726266|728301.8|726301.8|728310.8|726310.8|728248.9|726248.9|29
1633018250000|2021-09-30 16:10:50|728231|726231|728213.2|726213.2|728238.2|726238.2|728208.5|726208.5|35
1633020880000|2021-09-30 16:54:40|728301.5|726301.5|728307.4|726307.4|728307.4|726307.4|728288.1|726288.1|28
1633018260000|2021-09-30 16:11:00|728222|726222|728210|726210|728240.9|726240.9|728201.5|726201.5|32
1633020890000|2021-09-30 16:54:50|728307.1|726307.1|728289.3|726289.3|728311.9|726311.9|728288.2|726288.2|19
1633018270000|2021-09-30 16:11:10|728205.7|726205.7|728149.8|726149.8|728225.2|726225.2|728149.8|726149.8|33
1633018280000|2021-09-30 16:11:20|728142.9|726142.9|728135.7|726135.7|728148.3|726148.3|728129.4|726129.4|31
1633020900000|2021-09-30 16:55:00|728290.3|726290.3|728297|726297|728310.7|726310.7|728288.4|726288.4|19
1633018290000|2021-09-30 16:11:30|728132.7|726132.7|728124.5|726124.5|728135.8|726135.8|728115.1|726115.1|36
1633020910000|2021-09-30 16:55:10|728298.3|726298.3|728286.6|726286.6|728305.9|726305.9|728286.5|726286.5|12
1633018300000|2021-09-30 16:11:40|728124.1|726124.1|728056.1|726056.1|728124.1|726124.1|728043.5|726043.5|29
1633020920000|2021-09-30 16:55:20|728286.5|726286.5|728445.2|726445.2|728475.4|726475.4|728286.5|726286.5|27
1633018310000|2021-09-30 16:11:50|728050.3|726050.3|728121.7|726121.7|728183.8|726183.8|728038.6|726038.6|31
1633020930000|2021-09-30 16:55:30|728450.9|726450.9|728473.5|726473.5|728473.5|726473.5|728442.8|726442.8|32
1633018320000|2021-09-30 16:12:00|728110.7|726110.7|728147|726147|728150|726150|728110.7|726110.7|35
1633020940000|2021-09-30 16:55:40|728475.4|726475.4|728517.9|726517.9|728517.9|726517.9|728474.2|726474.2|29
1633018330000|2021-09-30 16:12:10|728144.9|726144.9|728163.1|726163.1|728168|726168|728138.9|726138.9|32
1633018340000|2021-09-30 16:12:20|728165.9|726165.9|728259.2|726259.2|728259.2|726259.2|728165.9|726165.9|31
1633020950000|2021-09-30 16:55:50|728505.5|726505.5|728449.1|726449.1|728505.5|726505.5|728444|726444|23
1633018350000|2021-09-30 16:12:30|728243.8|726243.8|728216.1|726216.1|728249.2|726249.2|728211.1|726211.1|29
1633020960000|2021-09-30 16:56:00|728443.9|726443.9|728435.6|726435.6|728452.8|726452.8|728431.2|726431.2|20
1633018360000|2021-09-30 16:12:40|728212.7|726212.7|728339.1|726339.1|728356.1|726356.1|728212.7|726212.7|34
1633020970000|2021-09-30 16:56:10|728435.5|726435.5|728434.8|726434.8|728437.3|726437.3|728430.1|726430.1|15
1633018370000|2021-09-30 16:12:50|728348.4|726348.4|728412.7|726412.7|728428.9|726428.9|728306.8|726306.8|34
1633020980000|2021-09-30 16:56:20|728433.5|726433.5|728404.5|726404.5|728460.1|726914|727914|726393.2|27
1633018380000|2021-09-30 16:13:00|728387.3|726387.3|728491.5|726491.5|728508.4|726508.4|728369.6|726369.6|37
1633020990000|2021-09-30 16:56:30|728401.7|726401.7|728389.8|726389.8|728402.7|726402.7|728389.8|726389.8|13
1633018390000|2021-09-30 16:13:10|728497.1|726497.1|728480|726480|728500.7|726500.7|728476|726476|33
1633021000000|2021-09-30 16:56:40|728398.3|726398.3|728488|726488|728492.5|726925.6|727924.5|726398.3|28
1633018400000|2021-09-30 16:13:20|728466|726466|728501.1|726501.1|728501.4|726501.4|728462.4|726462.4|32
1633021010000|2021-09-30 16:56:50|728492.5|726492.5|728491.9|726491.9|728502|726502|728488.3|726488.3|20
1633018410000|2021-09-30 16:13:30|728508.5|726508.5|728486.7|726486.7|728519.5|726519.5|728479.1|726479.1|32
1633021020000|2021-09-30 16:57:00|728492.1|726492.1|728529|726529|728540.8|726540.8|728492.1|726492.1|24
1633018420000|2021-09-30 16:13:40|728483.3|726483.3|728548.2|726548.2|728548.2|726548.2|728483.3|726483.3|36
1633018430000|2021-09-30 16:13:50|728548.4|726548.4|728483.5|726483.5|728548.4|726548.4|728483.5|726483.5|32
1633021030000|2021-09-30 16:57:10|728529.5|726529.5|728458|726458|728530|726969|727966.9|726454.6|37
1633018440000|2021-09-30 16:14:00|728484.1|726484.1|728501.4|726501.4|728515.3|726515.3|728474.4|726474.4|37
1633018450000|2021-09-30 16:14:10|728445.3|726445.3|728370.5|726370.5|728456.7|726456.7|728368.7|726368.7|33
1633021040000|2021-09-30 16:57:20|728457.9|726457.9|728456.4|726456.4|728459.8|726964.3|727952|726452.7|31
1633018460000|2021-09-30 16:14:20|728356.4|726356.4|728481.7|726481.7|728508.9|726925.4|727925.4|726356.4|32
1633021050000|2021-09-30 16:57:30|728454.7|726454.7|728438.2|726438.2|728456.3|726961.9|727935.4|726435.1|21
1633018470000|2021-09-30 16:14:30|728475.2|726475.2|728485.7|726485.7|728489|726489|728461.4|726461.4|27
1633021060000|2021-09-30 16:57:40|728428.9|726428.9|728433.2|726433.2|728458.5|726458.5|728419.5|726419.5|24
1633018480000|2021-09-30 16:14:40|728478.4|726478.4|728461.4|726461.4|728479.4|726957.7|727946.2|726434.3|35
1633021070000|2021-09-30 16:57:50|728417.3|726417.3|728424.1|726424.1|728434|726434|728407.6|726407.6|19
1633018490000|2021-09-30 16:14:50|728479|726479|728460.7|726460.7|728479|726479|728446.1|726446.1|30
1633021080000|2021-09-30 16:58:00|728422.3|726422.3|728436.2|726436.2|728440|726440|728417.3|726417.3|24
1633018500000|2021-09-30 16:15:00|728461.5|726461.5|728495.2|726495.2|728551.5|727043.1|728031.7|726461.5|36
1633018510000|2021-09-30 16:15:10|728528.3|726528.3|728458.4|726458.4|728528.3|726983.7|727983.5|726458.4|27
1633018520000|2021-09-30 16:15:20|728451.4|726451.4|728439.6|726439.6|728473.2|726473.2|728438.7|726438.7|30
1633018530000|2021-09-30 16:15:30|728473.8|726473.8|728479.7|726479.7|728497.1|726982.5|727979.1|726454.7|28
1633018540000|2021-09-30 16:15:40|727987.7|726987.7|728519.8|726519.8|728581.3|727082.9|727987.7|726486.6|32
1633021090000|2021-09-30 16:58:10|728432.3|726432.3|728461.8|726461.8|728465.7|726465.7|728432.3|726432.3|26
1633018550000|2021-09-30 16:15:50|728528.4|726528.4|728525.2|726525.2|728528.4|726528.4|728518.6|726518.6|23
1633018560000|2021-09-30 16:16:00|728518.8|726518.8|728583.3|726583.3|728598.2|726598.2|728461.9|726461.9|31
1633018570000|2021-09-30 16:16:10|728573.1|726573.1|728544|726544|728573.1|726573.1|728499.5|726499.5|23
1633018580000|2021-09-30 16:16:20|728537.3|726537.3|728557.6|726557.6|728569.2|726569.2|728536.3|726536.3|15
1633021100000|2021-09-30 16:58:20|728463.3|726463.3|727983.7|726983.7|728484.9|726983.7|727968|726462.2|23
1633018590000|2021-09-30 16:16:30|728563.1|726563.1|728572.4|726572.4|728586.5|726586.5|728554.9|726554.9|22
1633018600000|2021-09-30 16:16:40|728565.4|726565.4|728529.8|726529.8|728570.8|726570.8|728523.1|726523.1|28
1633018610000|2021-09-30 16:16:50|728526.7|726526.7|728377.9|726377.9|728545.7|726545.7|728369.8|726369.8|34
1633018620000|2021-09-30 16:17:00|728357.2|726357.2|728341.4|726341.4|728388.6|726388.6|728341.4|726341.4|37
1633018630000|2021-09-30 16:17:10|728347.1|726347.1|728345.1|726345.1|728352.8|726352.8|728310.8|726310.8|26
1633018640000|2021-09-30 16:17:20|728340.3|726340.3|728528.9|726528.9|728528.9|726528.9|728336.3|726336.3|30
1633021110000|2021-09-30 16:58:30|727983.8|726983.8|728474.5|726474.5|728474.5|726983.8|727976.6|726474.5|16
1633018650000|2021-09-30 16:17:30|728507.6|726507.6|728571.4|726571.4|728597.5|726597.5|728362.6|726362.6|36
1633021120000|2021-09-30 16:58:40|727978.3|726978.3|728478.1|726478.1|728482.7|726978.3|727977.6|726465.5|19
1633018660000|2021-09-30 16:17:40|728580.3|726580.3|728565|726565|728580.3|726580.3|728547|726547|26
1633021130000|2021-09-30 16:58:50|727975|726975|728452.2|726452.2|728471.8|726975.8|727970.5|726450.3|20
1633018670000|2021-09-30 16:17:50|728567.1|726567.1|728566.6|726566.6|728572|726572|728556.7|726556.7|22
1633018680000|2021-09-30 16:18:00|728564.4|726564.4|728554.2|726554.2|728574.7|726574.7|728554.2|726554.2|30
1633018690000|2021-09-30 16:18:10|728550.4|726550.4|728575.8|726575.8|728587.5|727055.3|728055.3|726543.1|25
1633018700000|2021-09-30 16:18:20|728576.9|726576.9|728624.7|726624.7|728637.7|726637.7|728574.1|726574.1|31
1633018710000|2021-09-30 16:18:30|728620.6|726620.6|728583|726583|728622.7|726622.7|728561.4|726561.4|32
1633018720000|2021-09-30 16:18:40|728578.8|726578.8|728592.4|726592.4|728618.7|726618.7|728578.8|726578.8|26
1633018730000|2021-09-30 16:18:50|728588.5|726588.5|728608|726608|728615.3|726615.3|728588.5|726588.5|27
1633018740000|2021-09-30 16:19:00|728604.7|726604.7|728584.8|726584.8|728604.7|726604.7|728574.3|726574.3|22
1633018750000|2021-09-30 16:19:10|728583.8|726583.8|728550|726550|728583.8|726583.8|728541.8|726541.8|32
1633018760000|2021-09-30 16:19:20|728552.2|726552.2|728578|726578|728590.3|726590.3|728546.1|726546.1|34
1633018770000|2021-09-30 16:19:30|728573.1|726573.1|728516.5|726516.5|728580.6|726580.6|728510.8|726510.8|28
1633018780000|2021-09-30 16:19:40|728524.1|726524.1|728526.8|726526.8|728541.5|726541.5|728515.9|726515.9|30
1633018790000|2021-09-30 16:19:50|728529.4|726529.4|728536.9|726536.9|728540.9|726540.9|728504.6|726504.6|32
1633018800000|2021-09-30 16:20:00|728545.8|726545.8|728500.7|726500.7|728545.8|726545.8|728496.5|726496.5|27
1633018810000|2021-09-30 16:20:10|728537.3|726537.3|728024.8|727024.8|728547.2|727049.8|728011.9|726521|32
1633018820000|2021-09-30 16:20:20|728032.2|727032.2|728514.6|726514.6|728528.6|727034.4|728028.1|726510.6|34
1633018830000|2021-09-30 16:20:30|728514|726514|728055.8|727055.8|728562|727064.7|728026.8|726514|32
1633018840000|2021-09-30 16:20:40|728061.6|727061.6|728055.1|727055.1|728065|727065|728051.9|727051.9|16
1633018850000|2021-09-30 16:20:50|728058.1|727058.1|728549.6|726549.6|728593.3|727080|728058.1|726549.6|29
1633018860000|2021-09-30 16:21:00|728550.2|726550.2|728515|726515|728550.2|726550.2|728515|726515|26
1633018870000|2021-09-30 16:21:10|728517.9|726517.9|728542|726542|728555.5|726555.5|728517.9|726517.9|28
1633018880000|2021-09-30 16:21:20|728541.4|726541.4|728508.3|726508.3|728544|726544|728506.5|726506.5|31
1633018890000|2021-09-30 16:21:30|728509.4|726509.4|728017.9|727017.9|728534|727033.9|728017.9|726503|26
1633018900000|2021-09-30 16:21:40|728020.3|727020.3|728502.2|726502.2|728519.2|727024.1|728015.4|726500.7|30
1633018910000|2021-09-30 16:21:50|728499|726499|728495.6|726495.6|728513.3|726513.3|728490.7|726490.7|30
1633018920000|2021-09-30 16:22:00|728495.8|726495.8|727992.5|726992.5|728495.8|727005.1|727992.2|726480.3|26
1633018930000|2021-09-30 16:22:10|727994.5|726994.5|728492.8|726492.8|728492.8|726996.9|727992.5|726485.9|22
1633018940000|2021-09-30 16:22:20|728494.3|726494.3|728482.7|726482.7|728494.3|726494.3|728475.5|726475.5|28
1633018950000|2021-09-30 16:22:30|728483.1|726483.1|728504.7|726504.7|728520.3|726520.3|728483.1|726483.1|30
1633018960000|2021-09-30 16:22:40|728509.9|726509.9|728504.8|726504.8|728511.9|726511.9|728501.6|726501.6|32
1633018970000|2021-09-30 16:22:50|728505.3|726505.3|728508.7|726508.7|728512.5|726512.5|728505|726505|28
1633018980000|2021-09-30 16:23:00|728508.9|726508.9|728032.6|727032.6|728526.7|727032.6|728007.6|726498.9|23
1633018990000|2021-09-30 16:23:10|728032.7|727032.7|728510.6|726510.6|728533.2|727032.7|728032.7|726495.1|18
1633019000000|2021-09-30 16:23:20|728512.7|726512.7|728513.2|726513.2|728525.7|726525.7|728500.2|726500.2|27
1633019010000|2021-09-30 16:23:30|728507.1|726507.1|728527.9|726527.9|728527.9|726527.9|728507.1|726507.1|20
1633019020000|2021-09-30 16:23:40|728525.5|726525.5|728531.1|726531.1|728551.7|727027.7|728013.8|726517.9|29
1633019030000|2021-09-30 16:23:50|728517.4|726517.4|728542.9|726542.9|728554.7|727048.2|728022.3|726515.1|29
1633019040000|2021-09-30 16:24:00|728541.4|726541.4|728143|727143|728672.3|727143.6|728042.1|726541.4|36
1633019050000|2021-09-30 16:24:10|728153.4|727153.4|728679.1|726679.1|728680.3|727175|728152.8|726654.6|29
1633019060000|2021-09-30 16:24:20|728678.1|726678.1|728735|726735|728764.4|727241.5|728182.5|726678.1|35
1633019070000|2021-09-30 16:24:30|728734.6|726734.6|728706|726706|728740.4|726740.4|728702.8|726702.8|32
1633019080000|2021-09-30 16:24:40|728708.2|726708.2|728711.3|726711.3|728741.4|727196.1|728186.6|726698.1|26
1633019090000|2021-09-30 16:24:50|728712.3|726712.3|728712.2|726712.2|728759.6|727195.7|728195.7|726699.1|32
1633019100000|2021-09-30 16:25:00|728712.3|726712.3|728680.4|726680.4|728713|726713|728632.7|726632.7|37
1633019110000|2021-09-30 16:25:10|728683.5|726683.5|728684.1|726684.1|728695.5|726695.5|728677.5|726677.5|29
1633019120000|2021-09-30 16:25:20|728686.8|726686.8|728038.9|727038.9|728699.6|727041.1|728038.9|726547.4|28
1633019130000|2021-09-30 16:25:30|728591.8|726591.8|728553.2|726553.2|728591.8|727053.4|728041|726540|24
1633019140000|2021-09-30 16:25:40|728504.4|726504.4|728532.5|726532.5|728550.2|726550.2|728484.3|726484.3|29
1633019150000|2021-09-30 16:25:50|728521|726521|728491.7|726491.7|728535.1|727028.1|728028.1|726481.7|29
1633019160000|2021-09-30 16:26:00|728491.3|726491.3|728489.6|726489.6|728491.4|726491.4|728482.5|726482.5|32
1633019170000|2021-09-30 16:26:10|728488.7|726488.7|728489.7|726489.7|728506.2|726506.2|728488.7|726488.7|24
1633019180000|2021-09-30 16:26:20|728490.4|726490.4|728486.8|726486.8|728497.2|726497.2|728485.2|726485.2|19
1633019190000|2021-09-30 16:26:30|728488.6|726488.6|728504.7|726504.7|728517.2|726517.2|728488.6|726488.6|15
1633019200000|2021-09-30 16:26:40|728501.1|726501.1|728522.6|726522.6|728533.6|726533.6|728501.1|726501.1|31
1633019210000|2021-09-30 16:26:50|728518.2|726518.2|728532.3|726532.3|728543.5|726543.5|728504.7|726504.7|28
1633019220000|2021-09-30 16:27:00|728528.5|726528.5|728526.3|726526.3|728548.1|726548.1|728521.5|726521.5|25
1633019230000|2021-09-30 16:27:10|728525.3|726525.3|728568.9|726568.9|728589.6|726589.6|728525.3|726525.3|31
1633019240000|2021-09-30 16:27:20|728569.7|726569.7|728567|726567|728574.4|726574.4|728560.3|726560.3|27
1633019250000|2021-09-30 16:27:30|728563.8|726563.8|728570.3|726570.3|728581.8|726581.8|728547.9|726547.9|29
1633019260000|2021-09-30 16:27:40|728565.6|726565.6|728552.8|726552.8|728568.3|726568.3|728552.1|726552.1|13
1633019270000|2021-09-30 16:27:50|728558.1|726558.1|728559.8|726559.8|728562|726562|728540.4|726540.4|22
1633019280000|2021-09-30 16:28:00|728560.5|726560.5|728575.7|726575.7|728577.1|726577.1|728560.5|726560.5|23
1633019290000|2021-09-30 16:28:10|728575.6|726575.6|728595.6|726595.6|728628.5|727103.5|728072.7|726570.4|29
1633019300000|2021-09-30 16:28:20|728601.3|726601.3|728642.6|726642.6|728642.6|726642.6|728598|726598|31
1633019310000|2021-09-30 16:28:30|728637.7|726637.7|728639.1|726639.1|728640.5|726640.5|728630.3|726630.3|21
1633019320000|2021-09-30 16:28:40|728640.3|726640.3|728627.6|726627.6|728640.3|726640.3|728619.2|726619.2|26
1633019330000|2021-09-30 16:28:50|728630.7|726630.7|728627.1|726627.1|728635.9|726635.9|728622.1|726622.1|26
1633019340000|2021-09-30 16:29:00|728638.9|726638.9|728625.8|726625.8|728645.8|726645.8|728624.1|726624.1|21
1633019350000|2021-09-30 16:29:10|728633|726633|728673.8|726673.8|728675.3|726675.3|728633|726633|23
1633019360000|2021-09-30 16:29:20|728675.4|726675.4|728673.3|726673.3|728678.2|726678.2|728670|726670|21
1633019370000|2021-09-30 16:29:30|728676.1|726676.1|728685.5|726685.5|728693.7|726693.7|728668.4|726668.4|23
1633019380000|2021-09-30 16:29:40|728679.8|726679.8|728681.1|726681.1|728686.9|726686.9|728678.3|726678.3|11
1633019390000|2021-09-30 16:29:50|728679.6|726679.6|728667.7|726667.7|728679.6|726679.6|728654|726654|25
1633019400000|2021-09-30 16:30:00|728664.4|726664.4|728732.1|726732.1|728748.9|726748.9|728664.4|726664.4|36
1633019410000|2021-09-30 16:30:10|728731.3|726731.3|728734|726734|728744|726744|728711.5|726711.5|28
1633019420000|2021-09-30 16:30:20|728736.4|726736.4|728784.4|726784.4|728862.6|726862.6|728731.2|726731.2|21
1633019430000|2021-09-30 16:30:30|728782.9|726782.9|728777.7|726777.7|728789.2|726789.2|728770|726770|23
1633019440000|2021-09-30 16:30:40|728773.5|726773.5|728670.5|726670.5|728774.5|726774.5|728668.6|726668.6|23
1633019450000|2021-09-30 16:30:50|728669.5|726669.5|728703.5|726703.5|728725.8|726725.8|728669.5|726669.5|26
1633019460000|2021-09-30 16:31:00|728698.1|726698.1|728795.5|726795.5|728797|726797|728698.1|726698.1|31
1633019470000|2021-09-30 16:31:10|728807.7|726807.7|728814.6|726814.6|728816.2|726816.2|728789.2|726789.2|31
1633019480000|2021-09-30 16:31:20|728818.9|726818.9|728819.4|726819.4|728827|726827|728774.9|726774.9|39
1633019490000|2021-09-30 16:31:30|728819.9|726819.9|728794.1|726794.1|728819.9|726819.9|728783.4|726783.4|29
1633019500000|2021-09-30 16:31:40|728792.9|726792.9|728775.2|726775.2|728800.3|726800.3|728775.2|726775.2|22
1633019510000|2021-09-30 16:31:50|728779.9|726779.9|728811|726811|728811|726811|728765.7|726765.7|30
1633019520000|2021-09-30 16:32:00|728809.5|726809.5|728842.1|726842.1|728879.9|726879.9|728809.5|726809.5|27
1633019530000|2021-09-30 16:32:10|728842.3|726842.3|728864|726864|728868.8|726868.8|728830.7|726830.7|24
1633019540000|2021-09-30 16:32:20|728862.8|726862.8|728873.9|726873.9|728873.9|726873.9|728859.1|726859.1|27
1633019550000|2021-09-30 16:32:30|728875.2|726875.2|728867.3|726867.3|728876|726876|728857.7|726857.7|27
1633019560000|2021-09-30 16:32:40|728867.4|726867.4|728899.5|726899.5|728899.5|726899.5|728846.5|726846.5|21
1633019570000|2021-09-30 16:32:50|728892.3|726892.3|728954.8|726954.8|728954.8|726954.8|728862.4|726862.4|28
1633019580000|2021-09-30 16:33:00|728955|726955|728872.1|726872.1|728956.7|727414.5|728366.7|726872.1|31
1633019590000|2021-09-30 16:33:10|728361|727361|728904.2|726904.2|728911|727386.8|728361|726867.2|32
1633019600000|2021-09-30 16:33:20|728904|726904|728894.9|726894.9|728935.4|727384.6|728376.4|726870.7|29
1633019610000|2021-09-30 16:33:30|728394.3|727394.3|728901.4|726901.4|728912.2|727394.3|728394.3|726889.6|17
1633019620000|2021-09-30 16:33:40|728907.4|726907.4|728935.7|726935.7|728935.7|727435|728418.5|726895.3|26
1633019630000|2021-09-30 16:33:50|728926.7|726926.7|728882.9|726882.9|728951|727431.7|728431.7|726864|26
1633019640000|2021-09-30 16:34:00|728881.6|726881.6|728883.2|726883.2|728911.8|727395.4|728358.9|726849.2|30
1633019650000|2021-09-30 16:34:10|728884.6|726884.6|728841.1|726841.1|728884.6|727352.3|728343.3|726831.8|30
1633019660000|2021-09-30 16:34:20|728843.7|726843.7|728335.5|727335.5|728864.4|727351.8|728334.7|726826.2|26
1633019670000|2021-09-30 16:34:30|728342.1|727342.1|728447.2|727447.2|728914.1|727447.2|728342.1|726824.5|24
1633019680000|2021-09-30 16:34:40|728938.1|726938.1|728894.6|726894.6|728993.7|727477.2|728405.3|726886.4|38
1633019690000|2021-09-30 16:34:50|728894.1|726894.1|728843.6|726843.6|728902.5|727360.1|728346.1|726843.6|32
1633019700000|2021-09-30 16:35:00|728840|726840|728921|726921|728926.5|727435.7|728364.4|726826.6|27
1633019710000|2021-09-30 16:35:10|728921.6|726921.6|728897|726897|728938.4|726938.4|728891.5|726891.5|28
1633019720000|2021-09-30 16:35:20|728884|726884|728890.7|726890.7|728914.3|727420.8|728411.3|726873.3|29
1633019730000|2021-09-30 16:35:30|728894.1|726894.1|728869|726869|728934.4|726934.4|728863|726863|37
1633019740000|2021-09-30 16:35:40|728919.3|726919.3|728886.8|726886.8|728919.3|727415.5|728415.5|726775.3|36
1633019750000|2021-09-30 16:35:50|728885|726885|728809.9|726809.9|728900.5|726900.5|728786.8|726786.8|28
1633019760000|2021-09-30 16:36:00|728813.2|726813.2|728847.5|726847.5|728847.5|726847.5|728784.9|726784.9|28
1633019770000|2021-09-30 16:36:10|728847.9|726847.9|728751.1|726751.1|728848.7|726848.7|728751.1|726751.1|35
1633019780000|2021-09-30 16:36:20|728757.9|726757.9|728751.7|726751.7|728859.8|726859.8|728732.8|726732.8|32
1633019790000|2021-09-30 16:36:30|728755|726755|728710.3|726710.3|728755|726755|728710.3|726710.3|27
1633019800000|2021-09-30 16:36:40|728715.2|726715.2|728695.5|726695.5|728732.6|726732.6|728690.8|726690.8|30
1633019810000|2021-09-30 16:36:50|728694.5|726694.5|728657|726657|728694.5|726694.5|728657|726657|20
1633019820000|2021-09-30 16:37:00|728670.6|726670.6|728672|726672|728676.8|726676.8|728598.6|726598.6|36
1633019830000|2021-09-30 16:37:10|728669.9|726669.9|728553.5|726553.5|728671.1|726671.1|728540.9|726540.9|36
1633019840000|2021-09-30 16:37:20|728549.8|726549.8|728606.5|726606.5|728624.4|726624.4|728549.8|726549.8|30
1633019850000|2021-09-30 16:37:30|728607.3|726607.3|728592.3|726592.3|728608.6|726608.6|728591.9|726591.9|29
1633019860000|2021-09-30 16:37:40|728590.2|726590.2|728718.7|726718.7|728748.4|726748.4|728575.1|726575.1|32
1633019870000|2021-09-30 16:37:50|728717|726717|728735.3|726735.3|728735.3|726735.3|728715.5|726715.5|28
1633019880000|2021-09-30 16:38:00|728735.5|726735.5|728698.6|726698.6|728740|726740|728690.2|726690.2|28
1633019890000|2021-09-30 16:38:10|728697.4|726697.4|728697|726697|728718.5|726718.5|728692.9|726692.9|24
1633019900000|2021-09-30 16:38:20|728695.4|726695.4|728695.9|726695.9|728700.9|726700.9|728694.6|726694.6|24
1633019910000|2021-09-30 16:38:30|728697|726697|728715.4|726715.4|728737.7|726737.7|728695.8|726695.8|25
1633019920000|2021-09-30 16:38:40|728720.5|726720.5|728698.8|726698.8|728748.2|726748.2|728689.5|726689.5|30
1633019930000|2021-09-30 16:38:50|728698.5|726698.5|728679.8|726679.8|728717.4|726717.4|728679.8|726679.8|23
1633019940000|2021-09-30 16:39:00|728681.1|726681.1|728685.8|726685.8|728701.3|726701.3|728675.6|726675.6|22
1633019950000|2021-09-30 16:39:10|728681.2|726681.2|728694.9|726694.9|728694.9|726694.9|728655|726655|27
1633019960000|2021-09-30 16:39:20|728695.6|726695.6|728648.1|726648.1|728695.9|726695.9|728646.7|726646.7|32
1633019970000|2021-09-30 16:39:30|728654.9|726654.9|728690.4|726690.4|728713|726713|728648.1|726648.1|35
1633019980000|2021-09-30 16:39:40|728686.9|726686.9|728689.6|726689.6|728717|726717|728685.8|726685.8|28
1633019990000|2021-09-30 16:39:50|728698.5|726698.5|728657.6|726657.6|728698.5|726698.5|728648|726648|23
1633020000000|2021-09-30 16:40:00|728654.2|726654.2|728650.7|726650.7|728656.4|726656.4|728636.1|726636.1|20
1633020010000|2021-09-30 16:40:10|728650.2|726650.2|728636.3|726636.3|728659.9|726659.9|728634|726634|26
1633020020000|2021-09-30 16:40:20|728635.1|726635.1|728647.5|726647.5|728650.8|726650.8|728634|726634|25
1633020030000|2021-09-30 16:40:30|728654.9|726654.9|728628|726628|728657|726657|728621|726621|29
1633020040000|2021-09-30 16:40:40|728626.8|726626.8|728686.1|726686.1|728686.2|726686.2|728619.7|726619.7|31
1633020050000|2021-09-30 16:40:50|728683|726683|728691|726691|728737.6|726737.6|728683|726683|28
1633020060000|2021-09-30 16:41:00|728696.7|726696.7|728667|726667|728708.7|726708.7|728667|726667|27
1633020070000|2021-09-30 16:41:10|728674.9|726674.9|728602.5|726602.5|728674.9|726674.9|728597.1|726597.1|25
1633020080000|2021-09-30 16:41:20|728599.4|726599.4|728591.3|726591.3|728620.8|726620.8|728591.3|726591.3|16
1633020090000|2021-09-30 16:41:30|728607.8|726607.8|728729.6|726729.6|728749.7|727209.8|728209.8|726600.1|32
1633020100000|2021-09-30 16:41:40|728731.2|726731.2|728730.7|726730.7|728737.4|726737.4|728721.3|726721.3|22
1633020110000|2021-09-30 16:41:50|728728.5|726728.5|728773.9|726773.9|728776.5|726776.5|728728.5|726728.5|21
1633020120000|2021-09-30 16:42:00|728773.7|726773.7|728756.8|726756.8|728773.7|726773.7|728750.6|726750.6|21
1633020130000|2021-09-30 16:42:10|728756.7|726756.7|728772.2|726772.2|728775.8|726775.8|728754|726754|20
1633020140000|2021-09-30 16:42:20|728770|726770|728750.4|726750.4|728773.2|726773.2|728747|726747|21
1633020150000|2021-09-30 16:42:30|728744|726744|728741.6|726741.6|728768.1|726768.1|728733.7|726733.7|21
1633020160000|2021-09-30 16:42:40|728736.6|726736.6|728742.5|726742.5|728743.5|726743.5|728735.3|726735.3|14
1633020170000|2021-09-30 16:42:50|728742.8|726742.8|728740.6|726740.6|728743.1|726743.1|728737.4|726737.4|13
1633020180000|2021-09-30 16:43:00|728741|726741|728742|726742|728746|727255.1|728255.1|726740.5|13
1633020190000|2021-09-30 16:43:10|728745.2|726745.2|728734.7|726734.7|728755.2|726755.2|728733.6|726733.6|13
1633020200000|2021-09-30 16:43:20|728724.5|726724.5|728225.3|727225.3|728726.2|727230.2|728220.9|726715.1|21
1633020210000|2021-09-30 16:43:30|728219.5|727219.5|728720.8|726720.8|728720.8|727227.9|728217.2|726720.8|15
1633020220000|2021-09-30 16:43:40|728703.1|726703.1|728230.5|727230.5|728727.5|727230.5|728193.5|726701.7|18
1633020230000|2021-09-30 16:43:50|728207.8|727207.8|728697.8|726697.8|728717.5|727242.1|728207.8|726697.8|13
1633020240000|2021-09-30 16:44:00|728201.6|727201.6|728693.7|726693.7|728705.3|727219.3|728192.3|726685.5|23
1633020250000|2021-09-30 16:44:10|728694.2|726694.2|728235.9|727235.9|728734|727238.3|728213.1|726694.2|18
1633020260000|2021-09-30 16:44:20|728240.1|727240.1|728230.4|727230.4|728740.3|727255.4|728230.4|726726.2|24
1633020270000|2021-09-30 16:44:30|728228.9|727228.9|728235.1|727235.1|728235.1|727235.1|728220.8|727220.8|19
1633020280000|2021-09-30 16:44:40|728231.4|727231.4|728250.3|727250.3|728757.9|727265.7|728231.4|726730.5|27
1633020290000|2021-09-30 16:44:50|728249.3|727249.3|728253|727253|728750.5|727258.5|728247.3|726744.7|11
1633020300000|2021-09-30 16:45:00|728744.8|726744.8|728255.1|727255.1|728748|727255.1|728252.6|726742.5|15
1633020310000|2021-09-30 16:45:10|728243.6|727243.6|728720.1|726720.1|728754.7|727244.7|728220.6|726720.1|21
1633020320000|2021-09-30 16:45:20|728713.8|726713.8|728725.3|726725.3|728730.2|726730.2|728696.9|726696.9|17
1633020330000|2021-09-30 16:45:30|728726.1|726726.1|728810.2|726810.2|728813.1|727318.5|728262.2|726726.1|26
1633020340000|2021-09-30 16:45:40|728807.5|726807.5|728823.6|726823.6|728826.5|727304.3|728304.3|726803.3|13
1633020350000|2021-09-30 16:45:50|728820.1|726820.1|728833.5|726833.5|728835.3|727337.8|728333.2|726818.5|17
1633020360000|2021-09-30 16:46:00|728825.3|726825.3|728841.3|726841.3|728842.8|727342.2|728318.5|726824.5|21
1633020370000|2021-09-30 16:46:10|728835.5|726835.5|728800|726800|728835.5|727299|728299|726797.9|21
1633020380000|2021-09-30 16:46:20|728802.5|726802.5|728791.9|726791.9|728807.3|727316.5|728299.4|726790.6|24
1633020390000|2021-09-30 16:46:30|728787.2|726787.2|728301.6|727301.6|728789.8|727305.3|728295.8|726787.2|19
1633020400000|2021-09-30 16:46:40|728794.9|726794.9|728313.7|727313.7|728808.8|727318.1|728302.8|726794.7|22
1633020410000|2021-09-30 16:46:50|728312.3|727312.3|728279.3|727279.3|728800.5|727316.3|728279|726791.8|28
1633020420000|2021-09-30 16:47:00|728282.2|727282.2|728776.5|726776.5|728780.1|727282.2|728269.8|726773.4|15
1633020430000|2021-09-30 16:47:10|728776.8|726776.8|728762.8|726762.8|728776.8|726776.8|728762.8|726762.8|13
1633020440000|2021-09-30 16:47:20|728765.8|726765.8|728239.9|727239.9|728768.5|727250.1|728239.4|726755|22
1633020450000|2021-09-30 16:47:30|728242.9|727242.9|728771.9|726771.9|728785.5|727273.9|728242.2|726738|20
1633020460000|2021-09-30 16:47:40|728769.9|726769.9|728241.5|727241.5|728773.5|727290.7|728226.6|726729.4|25
1633020470000|2021-09-30 16:47:50|728233.5|727233.5|728737.6|726737.6|728737.6|727237.6|728233.5|726728.4|12
1633020480000|2021-09-30 16:48:00|728733.1|726733.1|728080.2|727080.2|728737|727217.4|728080.2|726589.4|28
1633020490000|2021-09-30 16:48:10|728082.1|727082.1|728001.6|727001.6|728569.5|727082.1|728001.6|726504|28
1633020500000|2021-09-30 16:48:20|727997.8|726997.8|727987.8|726987.8|728509|727001.3|727971.9|726491.2|33
1633020510000|2021-09-30 16:48:30|727987.7|726987.7|727983.7|726983.7|727994.8|726994.8|727971.2|726971.2|15
1633020520000|2021-09-30 16:48:40|727981.5|726981.5|728418.6|726418.6|728445.5|726982.3|727972|726418.4|24
1633020530000|2021-09-30 16:48:50|728422.4|726422.4|728322.8|726322.8|728422.4|726422.4|728315.1|726315.1|30
1633020540000|2021-09-30 16:49:00|728320|726320|728317.4|726317.4|728355.8|726355.8|728311.3|726311.3|27
1633020550000|2021-09-30 16:49:10|728314.7|726314.7|728303|726303|728323|726323|728303|726303|25
1633020560000|2021-09-30 16:49:20|728301.1|726301.1|728260.3|726260.3|728302.2|726302.2|728251.2|726251.2|12
1633020570000|2021-09-30 16:49:30|728261.4|726261.4|728238.2|726238.2|728279.4|726279.4|728234.1|726234.1|28
1633020580000|2021-09-30 16:49:40|728237.5|726237.5|728255.3|726255.3|728272.9|726272.9|728237.5|726237.5|21
1633020590000|2021-09-30 16:49:50|728263.5|726263.5|728233.3|726233.3|728263.5|726263.5|728233.3|726233.3|11
1633020600000|2021-09-30 16:50:00|728235.9|726235.9|728186.7|726186.7|728235.9|726235.9|728183.4|726183.4|22
1633020610000|2021-09-30 16:50:10|728195.9|726195.9|728273.4|726273.4|728300.1|726300.1|728195.9|726195.9|27
1633020620000|2021-09-30 16:50:20|728263.3|726263.3|728272.3|726272.3|728289.3|726289.3|728240.9|726240.9|28
1633020630000|2021-09-30 16:50:30|728272.6|726272.6|728285.4|726285.4|728288.3|726288.3|728272.6|726272.6|19
1633020640000|2021-09-30 16:50:40|728289.6|726289.6|728290.4|726290.4|728314.3|726314.3|728279.4|726279.4|26
1633020650000|2021-09-30 16:50:50|728290|726290|728277.7|726277.7|728290.6|726290.6|728267.8|726267.8|23
1633020660000|2021-09-30 16:51:00|728280.4|726280.4|728324|726324|728328.1|726328.1|728270|726270|34
1633020670000|2021-09-30 16:51:10|728320.2|726320.2|728303.1|726303.1|728336.6|726810.1|727810.1|726301.3|23
1633020680000|2021-09-30 16:51:20|728318.7|726318.7|728319.7|726319.7|728321.6|726321.6|728304.6|726304.6|19
1633020690000|2021-09-30 16:51:30|728322.2|726322.2|728328.2|726328.2|728328.2|726328.2|728314.8|726314.8|29
1633020700000|2021-09-30 16:51:40|728320|726320|728313.1|726313.1|728320.5|726320.5|728312.2|726312.2|26
1633020710000|2021-09-30 16:51:50|728314.6|726314.6|728298.9|726298.9|728330.4|726330.4|728298.9|726298.9|22
1633020720000|2021-09-30 16:52:00|728298.6|726298.6|728319.8|726319.8|728322.4|726820.8|727820.8|726289.5|22
1633020730000|2021-09-30 16:52:10|728316.2|726316.2|728270.5|726270.5|728317|726317|728268.2|726268.2|18
1633020740000|2021-09-30 16:52:20|728274.5|726274.5|728267.7|726267.7|728278.3|726278.3|728263.1|726263.1|18
1633020750000|2021-09-30 16:52:30|728277|726277|728278.8|726278.8|728285.3|726285.3|728259|726259|18
1633020760000|2021-09-30 16:52:40|728283.2|726283.2|728255.2|726255.2|728283.2|726283.2|728243.9|726243.9|27
1633020770000|2021-09-30 16:52:50|728252.4|726252.4|728253.7|726253.7|728268.4|726268.4|728250.5|726250.5|20
1633020780000|2021-09-30 16:53:00|728245.8|726245.8|728243.8|726243.8|728255.7|726255.7|728239.5|726239.5|30
1633020790000|2021-09-30 16:53:10|728245.2|726245.2|728281.2|726281.2|728292.9|726744.9|727744.9|726232.8|29
1633020800000|2021-09-30 16:53:20|728280.6|726280.6|728259.3|726259.3|728284.7|726284.7|728253.2|726253.2|26
1633020810000|2021-09-30 16:53:30|728257.5|726257.5|728329.1|726329.1|728333|726333|728256|726256|24
1633020820000|2021-09-30 16:53:40|728323.9|726323.9|728295.7|726295.7|728344|726344|728285.8|726285.8|31
1633020830000|2021-09-30 16:53:50|728292.6|726292.6|728321.7|726321.7|728325.7|726325.7|728291.7|726291.7|21
1633020840000|2021-09-30 16:54:00|728321.4|726321.4|728306.5|726306.5|728321.4|726321.4|728280.4|726280.4|27
1633020850000|2021-09-30 16:54:10|728310.9|726310.9|728326.9|726326.9|728326.9|726326.9|728299|726299|26
1633020860000|2021-09-30 16:54:20|728323.5|726323.5|728261.1|726261.1|728356.9|726356.9|728261.1|726261.1|25
1633020870000|2021-09-30 16:54:30|728266|726266|728301.8|726301.8|728310.8|726310.8|728248.9|726248.9|29
1633020880000|2021-09-30 16:54:40|728301.5|726301.5|728307.4|726307.4|728307.4|726307.4|728288.1|726288.1|28
1633020890000|2021-09-30 16:54:50|728307.1|726307.1|728289.3|726289.3|728311.9|726311.9|728288.2|726288.2|19
1633020900000|2021-09-30 16:55:00|728290.3|726290.3|728297|726297|728310.7|726310.7|728288.4|726288.4|19
1633020910000|2021-09-30 16:55:10|728298.3|726298.3|728286.6|726286.6|728305.9|726305.9|728286.5|726286.5|12
1633020920000|2021-09-30 16:55:20|728286.5|726286.5|728445.2|726445.2|728475.4|726475.4|728286.5|726286.5|27
1633020930000|2021-09-30 16:55:30|728450.9|726450.9|728473.5|726473.5|728473.5|726473.5|728442.8|726442.8|32
1633020940000|2021-09-30 16:55:40|728475.4|726475.4|728517.9|726517.9|728517.9|726517.9|728474.2|726474.2|29
1633020950000|2021-09-30 16:55:50|728505.5|726505.5|728449.1|726449.1|728505.5|726505.5|728444|726444|23
1633020960000|2021-09-30 16:56:00|728443.9|726443.9|728435.6|726435.6|728452.8|726452.8|728431.2|726431.2|20
1633020970000|2021-09-30 16:56:10|728435.5|726435.5|728434.8|726434.8|728437.3|726437.3|728430.1|726430.1|15
1633020980000|2021-09-30 16:56:20|728433.5|726433.5|728404.5|726404.5|728460.1|726914|727914|726393.2|27
1633020990000|2021-09-30 16:56:30|728401.7|726401.7|728389.8|726389.8|728402.7|726402.7|728389.8|726389.8|13
1633021000000|2021-09-30 16:56:40|728398.3|726398.3|728488|726488|728492.5|726925.6|727924.5|726398.3|28
1633021010000|2021-09-30 16:56:50|728492.5|726492.5|728491.9|726491.9|728502|726502|728488.3|726488.3|20
1633021020000|2021-09-30 16:57:00|728492.1|726492.1|728529|726529|728540.8|726540.8|728492.1|726492.1|24
1633021030000|2021-09-30 16:57:10|728529.5|726529.5|728458|726458|728530|726969|727966.9|726454.6|37
1633021040000|2021-09-30 16:57:20|728457.9|726457.9|728456.4|726456.4|728459.8|726964.3|727952|726452.7|31
1633021050000|2021-09-30 16:57:30|728454.7|726454.7|728438.2|726438.2|728456.3|726961.9|727935.4|726435.1|21
1633021060000|2021-09-30 16:57:40|728428.9|726428.9|728433.2|726433.2|728458.5|726458.5|728419.5|726419.5|24
1633021070000|2021-09-30 16:57:50|728417.3|726417.3|728424.1|726424.1|728434|726434|728407.6|726407.6|19
1633021080000|2021-09-30 16:58:00|728422.3|726422.3|728436.2|726436.2|728440|726440|728417.3|726417.3|24
1633021090000|2021-09-30 16:58:10|728432.3|726432.3|728461.8|726461.8|728465.7|726465.7|728432.3|726432.3|26
1633021100000|2021-09-30 16:58:20|728463.3|726463.3|727983.7|726983.7|728484.9|726983.7|727968|726462.2|23
1633021110000|2021-09-30 16:58:30|727983.8|726983.8|728474.5|726474.5|728474.5|726983.8|727976.6|726474.5|16
1633021120000|2021-09-30 16:58:40|727978.3|726978.3|728478.1|726478.1|728482.7|726978.3|727977.6|726465.5|19
1633021130000|2021-09-30 16:58:50|727975|726975|728452.2|726452.2|728471.8|726975.8|727970.5|726450.3|20
1633068060000|2021-10-01 06:01:00|729848.8|727848.8|729797.1|727797.1|729848.8|727848.8|729786|727786|30
1633068070000|2021-10-01 06:01:10|729788.3|727788.3|729779.8|727779.8|729788.3|727788.3|729759.5|727759.5|21
1633068080000|2021-10-01 06:01:20|729767|727767|729809|727809|729814.5|727814.5|729766.8|727766.8|17
1633068090000|2021-10-01 06:01:30|729809.6|727809.6|729853.9|727853.9|729870.9|727870.9|729794.7|727794.7|24
1633068100000|2021-10-01 06:01:40|729836.6|727836.6|729810.9|727810.9|729842.6|727842.6|729810.9|727810.9|17
1633068110000|2021-10-01 06:01:50|729790.9|727790.9|729785.2|727785.2|729823.3|727823.3|729770.2|727770.2|22
1633068120000|2021-10-01 06:02:00|729789.1|727789.1|729748.7|727748.7|729798.2|727798.2|729720.2|727720.2|25
1633068130000|2021-10-01 06:02:10|729730.2|727730.2|729717.4|727717.4|729742|727742|729682|727682|27
1633068140000|2021-10-01 06:02:20|729716.2|727716.2|729705.2|727705.2|729727.4|727727.4|729695.9|727695.9|28
1633068150000|2021-10-01 06:02:30|729708.5|727708.5|729676.4|727676.4|729711.5|727711.5|729676.4|727676.4|28
1633068160000|2021-10-01 06:02:40|729676.5|727676.5|729643|727643|729698.9|727698.9|729638.2|727638.2|24
1633068170000|2021-10-01 06:02:50|729647.2|727647.2|729637.7|727637.7|729648.2|727648.2|729635.8|727635.8|14
1633068180000|2021-10-01 06:03:00|729640.5|727640.5|729642.1|727642.1|729646.7|727646.7|729635.7|727635.7|10
1633068190000|2021-10-01 06:03:10|729645|727645|729700.5|727700.5|729709.9|727709.9|729645|727645|22
1633068200000|2021-10-01 06:03:20|729698.6|727698.6|729699.3|727699.3|729699.4|727699.4|729696.2|727696.2|8
1633068210000|2021-10-01 06:03:30|729700.1|727700.1|729695|727695|729710.1|727710.1|729690.4|727690.4|24
1633068220000|2021-10-01 06:03:40|729710|727710|729694.7|727694.7|729710|727710|729684.5|727684.5|17
1633068230000|2021-10-01 06:03:50|729696.5|727696.5|729624.5|727624.5|729696.9|727696.9|729624.5|727624.5|9
1633068240000|2021-10-01 06:04:00|729630|727630|729631.8|727631.8|729631.9|727631.9|729621.5|727621.5|9
1633068250000|2021-10-01 06:04:10|729629.3|727629.3|729613.1|727613.1|729629.7|727629.7|729607.2|727607.2|20
1633068260000|2021-10-01 06:04:20|729612|727612|729587.9|727587.9|729616.1|727616.1|729581.3|727581.3|22
1633068270000|2021-10-01 06:04:30|729587.7|727587.7|729586.2|727586.2|729587.7|727587.7|729576.1|727576.1|19
1633068280000|2021-10-01 06:04:40|729596.5|727596.5|729589|727589|729602.4|727602.4|729581.1|727581.1|15
1633068290000|2021-10-01 06:04:50|729589.5|727589.5|729587.3|727587.3|729597.6|727597.6|729587|727587|17
1633068300000|2021-10-01 06:05:00|729598|727598|729577.5|727577.5|729608.2|727608.2|729544.6|727544.6|27
1633068310000|2021-10-01 06:05:10|729604.9|727604.9|729582|727582|729604.9|727604.9|729581.2|727581.2|18
1633068320000|2021-10-01 06:05:20|729581.5|727581.5|729577.3|727577.3|729595.7|727595.7|729577.3|727577.3|17
1633068330000|2021-10-01 06:05:30|729570.2|727570.2|729552.7|727552.7|729578.8|727578.8|729552.7|727552.7|22
1633068340000|2021-10-01 06:05:40|729552.2|727552.2|729566.3|727566.3|729593.9|727593.9|729552.2|727552.2|14
1633068350000|2021-10-01 06:05:50|729564.5|727564.5|729724.8|727724.8|729724.8|727724.8|729552.5|727552.5|20
1633068360000|2021-10-01 06:06:00|729726.4|727726.4|729700.4|727700.4|729740.6|727740.6|729611.9|727611.9|30
1633068370000|2021-10-01 06:06:10|729703.1|727703.1|729643.7|727643.7|729767.3|727767.3|729642.5|727642.5|29
1633068380000|2021-10-01 06:06:20|729638.5|727638.5|729588.9|727588.9|729675.7|727675.7|729571.5|727571.5|28
1633068390000|2021-10-01 06:06:30|729588.2|727588.2|729660.1|727660.1|729694.4|727694.4|729541.5|727541.5|23
1633068400000|2021-10-01 06:06:40|729644.7|727644.7|729626.4|727626.4|729669.9|727669.9|729618.8|727618.8|21
1633068410000|2021-10-01 06:06:50|729628.1|727628.1|729671.1|727671.1|729683.8|727683.8|729628.1|727628.1|22
1633068420000|2021-10-01 06:07:00|729671.4|727671.4|729575.7|727575.7|729673|727673|729569.6|727569.6|24
1633068430000|2021-10-01 06:07:10|729589.3|727589.3|729597.9|727597.9|729598.8|727598.8|729563.6|727563.6|22
1633068440000|2021-10-01 06:07:20|729593.8|727593.8|729570.8|727570.8|729593.8|727593.8|729566.3|727566.3|15
1633068450000|2021-10-01 06:07:30|729571|727571|729590.6|727590.6|729613.3|727613.3|729568.8|727568.8|20
1633068460000|2021-10-01 06:07:40|729591.8|727591.8|729568.8|727568.8|729595.6|727595.6|729568.6|727568.6|17
1633068470000|2021-10-01 06:07:50|729571.7|727571.7|729587|727587|729589|727589|729555.6|727555.6|19
1633068480000|2021-10-01 06:08:00|729578|727578|729571.5|727571.5|729591|727591|729550.5|727550.5|16
1633068490000|2021-10-01 06:08:10|729571|727571|729551.5|727551.5|729572.5|727572.5|729551.5|727551.5|10
1633068500000|2021-10-01 06:08:20|729556.9|727556.9|729562|727562|729567.9|727567.9|729549.7|727549.7|13
1633068510000|2021-10-01 06:08:30|729554|727554|729525.5|727525.5|729596.7|727596.7|729525.5|727525.5|15
1633068520000|2021-10-01 06:08:40|729527|727527|729524.4|727524.4|729537.6|727537.6|729524.4|727524.4|5
1633068530000|2021-10-01 06:08:50|729523.3|727523.3|729506.8|727506.8|729530.3|727530.3|729485|727485|26
1633068540000|2021-10-01 06:09:00|729511.5|727511.5|729481.7|727481.7|729530.6|727530.6|729469.7|727469.7|30
1633068550000|2021-10-01 06:09:10|729478.4|727478.4|729494.1|727494.1|729496.8|727496.8|729473.4|727473.4|25
1633068560000|2021-10-01 06:09:20|729494.2|727494.2|729478.7|727478.7|729504|727504|729457.1|727457.1|21
1633068570000|2021-10-01 06:09:30|729472.4|727472.4|729502.7|727502.7|729502.9|727502.9|729472.4|727472.4|17
1633068580000|2021-10-01 06:09:40|729503.3|727503.3|729476|727476|729503.3|727503.3|729461.4|727461.4|21
1633068590000|2021-10-01 06:09:50|729468.5|727468.5|729469.3|727469.3|729483.9|727483.9|729462.3|727462.3|24
1633068600000|2021-10-01 06:10:00|729472|727472|729446.9|727446.9|729474.5|727474.5|729445.5|727445.5|22
1633068610000|2021-10-01 06:10:10|729447.8|727447.8|729417.7|727417.7|729472|727472|729417.7|727417.7|20
1633068620000|2021-10-01 06:10:20|729422.5|727422.5|729432.1|727432.1|729432.1|727432.1|729418.9|727418.9|21
1633068630000|2021-10-01 06:10:30|729450.8|727450.8|729437.7|727437.7|729469.8|727469.8|729431|727431|24
1633068640000|2021-10-01 06:10:40|729439.9|727439.9|729455.5|727455.5|729475.4|727475.4|729439.9|727439.9|17
1633068650000|2021-10-01 06:10:50|729451.9|727451.9|729457.9|727457.9|729497.3|727497.3|729451.9|727451.9|23
1633068660000|2021-10-01 06:11:00|729455.3|727455.3|729471.7|727471.7|729521|727521|729455.3|727455.3|32
1633068670000|2021-10-01 06:11:10|729475|727475|729474.7|727474.7|729532.4|727532.4|729474.4|727474.4|34
1633068680000|2021-10-01 06:11:20|729483.6|727483.6|729441.4|727441.4|729483.6|727483.6|729441.4|727441.4|21
1633068690000|2021-10-01 06:11:30|729441|727441|729321.1|727321.1|729444.2|727444.2|729321.1|727321.1|27
1633068700000|2021-10-01 06:11:40|729323.7|727323.7|729341.5|727341.5|729354|727354|729320.5|727320.5|19
1633068710000|2021-10-01 06:11:50|729342.9|727342.9|729341.3|727341.3|729344.3|727344.3|729338.9|727338.9|16
1633068720000|2021-10-01 06:12:00|729338.3|727338.3|729362.2|727362.2|729364.3|727364.3|729338.3|727338.3|20
1633068730000|2021-10-01 06:12:10|729361.7|727361.7|729362.2|727362.2|729363.1|727363.1|729360|727360|15
1633068740000|2021-10-01 06:12:20|729365.3|727365.3|729492.6|727492.6|729531.8|727531.8|729364.6|727364.6|21
1633068750000|2021-10-01 06:12:30|729516.2|727516.2|729471.1|727471.1|729525|727525|729454.5|727454.5|33
1633068760000|2021-10-01 06:12:40|729489.2|727489.2|729497|727497|729524.5|727524.5|729487.1|727487.1|19
1633068770000|2021-10-01 06:12:50|729500|727500|729503.2|727503.2|729508.1|727508.1|729475.7|727475.7|21
1633068780000|2021-10-01 06:13:00|729501|727501|729558|727558|729558|727558|729470.5|727470.5|19
1633068790000|2021-10-01 06:13:10|729523.6|727523.6|729527.8|727527.8|729588.8|727588.8|729523.6|727523.6|25
1633068800000|2021-10-01 06:13:20|729526.5|727526.5|729540.5|727540.5|729570.7|727570.7|729526.5|727526.5|15
1633068810000|2021-10-01 06:13:30|729553.8|727553.8|729556.8|727556.8|729587.8|727587.8|729551.3|727551.3|22
1633068820000|2021-10-01 06:13:40|729557.6|727557.6|729562|727562|729571.8|727571.8|729553.4|727553.4|23
1633068830000|2021-10-01 06:13:50|729561.6|727561.6|729562.7|727562.7|729568.1|727568.1|729560.7|727560.7|21
1633068840000|2021-10-01 06:14:00|729563.1|727563.1|729497.3|727497.3|729588|727588|729497.3|727497.3|28
1633068850000|2021-10-01 06:14:10|729509.2|727509.2|729508.9|727508.9|729568.7|727568.7|729480.8|727480.8|27
1633068860000|2021-10-01 06:14:20|729497.9|727497.9|729599.7|727599.7|729627.4|727627.4|729480.2|727480.2|25
1633068870000|2021-10-01 06:14:30|729599.3|727599.3|729718.4|727718.4|729718.4|727718.4|729599.3|727599.3|28
1633068880000|2021-10-01 06:14:40|729706.8|727706.8|729810.8|727810.8|729810.8|727810.8|729666.6|727666.6|36
1633068890000|2021-10-01 06:14:50|729818.2|727818.2|729769.8|727769.8|729818.2|727818.2|729744|727744|34
1633068900000|2021-10-01 06:15:00|729807.2|727807.2|729818|727818|729903.7|727903.7|729782.4|727782.4|36
1633068910000|2021-10-01 06:15:10|729825.4|727825.4|729955.7|727955.7|729981|727981|729823.7|727823.7|36
1633068920000|2021-10-01 06:15:20|729957.1|727957.1|730006.6|728006.6|730016.2|728016.2|729914.9|727914.9|35
1633068930000|2021-10-01 06:15:30|729998|727998|730036.7|728036.7|730056.2|728056.2|729998|727998|32
1633068940000|2021-10-01 06:15:40|730037.1|728037.1|730005.8|728005.8|730047.7|728047.7|729943.7|727943.7|34
1633068950000|2021-10-01 06:15:50|729997.1|727997.1|729889.6|727889.6|730012.3|728012.3|729849.2|727849.2|33
1633068960000|2021-10-01 06:16:00|729919.6|727919.6|729976.4|727976.4|730009.8|728009.8|729901.1|727901.1|30
1633068970000|2021-10-01 06:16:10|729937.8|727937.8|729849.6|727849.6|729945.1|727945.1|729800.5|727800.5|31
1633068980000|2021-10-01 06:16:20|729846.4|727846.4|729846|727846|729869.2|727869.2|729782.7|727782.7|18
1633068990000|2021-10-01 06:16:30|729873|727873|729867.2|727867.2|729892.9|727892.9|729852.7|727852.7|20
1633069000000|2021-10-01 06:16:40|729873.7|727873.7|729943.1|727943.1|729967.6|727967.6|729848.9|727848.9|22
1633069010000|2021-10-01 06:16:50|729918.3|727918.3|729934.6|727934.6|729934.9|727934.9|729888.6|727888.6|16
1633069020000|2021-10-01 06:17:00|729942.5|727942.5|729870.2|727870.2|729971.9|727971.9|729795.9|727795.9|32
1633069030000|2021-10-01 06:17:10|729842.9|727842.9|729828.2|727828.2|729908.5|727908.5|729805.6|727805.6|30
1633069040000|2021-10-01 06:17:20|729836.6|727836.6|729829.9|727829.9|729887.8|727887.8|729717.6|727717.6|27
1633069050000|2021-10-01 06:17:30|729831.9|727831.9|729873.2|727873.2|729891.5|727891.5|729778|727778|31
1633069060000|2021-10-01 06:17:40|729855.9|727855.9|729901.8|727901.8|730000.7|728000.7|729855.9|727855.9|29
1633069070000|2021-10-01 06:17:50|729955.6|727955.6|729958.3|727958.3|729982.6|727982.6|729915.5|727915.5|24
1633069080000|2021-10-01 06:18:00|729960.8|727960.8|730007.4|728007.4|730023.7|728023.7|729936.2|727936.2|22
1633069090000|2021-10-01 06:18:10|730026.8|728026.8|729997|727997|730042.8|728042.8|729923.1|727923.1|24
1633069100000|2021-10-01 06:18:20|729997.6|727997.6|729996.1|727996.1|730035|728035|729972.8|727972.8|21
1633069110000|2021-10-01 06:18:30|729985|727985|730022.4|728022.4|730045.7|728045.7|729985|727985|22
1633069120000|2021-10-01 06:18:40|730037|728037|730118.9|728118.9|730135.8|728135.8|729963.5|727963.5|31
1633069130000|2021-10-01 06:18:50|730099.1|728099.1|730151.2|728151.2|730158.1|728158.1|730099.1|728099.1|17
1633069140000|2021-10-01 06:19:00|730155.4|728155.4|730166.6|728166.6|730169.3|728169.3|730149.9|728149.9|22
1633069150000|2021-10-01 06:19:10|730170.3|728170.3|730345.7|728345.7|730345.7|728345.7|730170.3|728170.3|35
1633069160000|2021-10-01 06:19:20|730353|728353|730338.5|728338.5|730355.6|728355.6|730311.8|728311.8|30
1633069170000|2021-10-01 06:19:30|730348.3|728348.3|730340.9|728340.9|730373.5|728373.5|730283.9|728283.9|35
1633069180000|2021-10-01 06:19:40|730364.9|728364.9|730298.1|728298.1|730401.6|728401.6|730281|728281|32
1633069190000|2021-10-01 06:19:50|730308.2|728308.2|730337.4|728337.4|730340.6|728340.6|730270.5|728270.5|25
1633069200000|2021-10-01 06:20:00|730348.5|728348.5|730338|728338|730373.1|728373.1|730325.5|728325.5|28
1633069210000|2021-10-01 06:20:10|730311|728311|730377.3|728377.3|730379.1|728379.1|730311|728311|27
1633069220000|2021-10-01 06:20:20|730365|728365|730768.4|728768.4|730768.4|728768.4|730354.8|728354.8|38
1633069230000|2021-10-01 06:20:30|730767.9|728767.9|730818.8|728818.8|730824.7|728824.7|730635.1|728635.1|38
1633069240000|2021-10-01 06:20:40|730790.3|728790.3|730781.6|728781.6|730845.1|728845.1|730709.2|728709.2|35
1633069250000|2021-10-01 06:20:50|730707.7|728707.7|730656.8|728656.8|730737.5|728737.5|730648.6|728648.6|31
1633069260000|2021-10-01 06:21:00|730655.2|728655.2|730678.9|728678.9|730689.6|728689.6|730596.9|728596.9|31
1633069270000|2021-10-01 06:21:10|730680.5|728680.5|730597.7|728597.7|730680.5|728680.5|730596.8|728596.8|24
1633069280000|2021-10-01 06:21:20|730599.8|728599.8|730743.7|728743.7|730798.3|728798.3|730528.6|728528.6|32
1633069290000|2021-10-01 06:21:30|730743.6|728743.6|730779.8|728779.8|730799.6|728799.6|730731.8|728731.8|36
1633069300000|2021-10-01 06:21:40|730751|728751|730759.7|728759.7|730772.1|728772.1|730721.3|728721.3|33
1633069310000|2021-10-01 06:21:50|730761.4|728761.4|730679.5|728679.5|730761.4|728761.4|730634|728634|36
1633069320000|2021-10-01 06:22:00|730686.3|728686.3|730633.2|728633.2|730696.6|728696.6|730602.1|728602.1|27
1633069330000|2021-10-01 06:22:10|730640.5|728640.5|730680.8|728680.8|730720.9|728720.9|730615.2|728615.2|30
1633069340000|2021-10-01 06:22:20|730692.2|728692.2|730623.5|728623.5|730703.8|728703.8|730598.6|728598.6|34
1633069350000|2021-10-01 06:22:30|730601.4|728601.4|730618.9|728618.9|730688.8|728688.8|730601.4|728601.4|29
1633069360000|2021-10-01 06:22:40|730621.7|728621.7|730631.9|728631.9|730667.9|728667.9|730604.4|728604.4|28
1633069370000|2021-10-01 06:22:50|730648.7|728648.7|730641.3|728641.3|730690.8|728690.8|730639.3|728639.3|25
1633069380000|2021-10-01 06:23:00|730643.6|728643.6|730637|728637|730656.4|728656.4|730635.9|728635.9|24
1633069390000|2021-10-01 06:23:10|730637.7|728637.7|730639.7|728639.7|730660.5|728660.5|730635.3|728635.3|22
1633069400000|2021-10-01 06:23:20|730645|728645|730593.7|728593.7|730650|728650|730590|728590|26
1633069410000|2021-10-01 06:23:30|730590.6|728590.6|730607|728607|730622.5|728622.5|730573.5|728573.5|27
1633069420000|2021-10-01 06:23:40|730590.6|728590.6|730579.8|728579.8|730592.5|728592.5|730576.9|728576.9|30
1633069430000|2021-10-01 06:23:50|730578.6|728578.6|730577.1|728577.1|730581.3|728581.3|730571|728571|24
1633069440000|2021-10-01 06:24:00|730574.5|728574.5|730760.9|728760.9|730843.9|728843.9|730574.5|728574.5|33
1633069450000|2021-10-01 06:24:10|730784.6|728784.6|730779.1|728779.1|730800.7|728800.7|730732.7|728732.7|33
1633069460000|2021-10-01 06:24:20|730756.6|728756.6|730564.9|728564.9|730756.6|728756.6|730563.2|728563.2|36
1633069470000|2021-10-01 06:24:30|730567.8|728567.8|730574|728574|730616.2|728616.2|730559.5|728559.5|36
1633069480000|2021-10-01 06:24:40|730574.1|728574.1|730401.8|728401.8|730574.1|728574.1|730400.9|728400.9|36
1633069490000|2021-10-01 06:24:50|730424.2|728424.2|730393.5|728393.5|730454.7|728454.7|730347|728347|37
1633069500000|2021-10-01 06:25:00|730377|728377|730504.3|728504.3|730535.7|728535.7|730377|728377|34
1633069510000|2021-10-01 06:25:10|730530.4|728530.4|730684.8|728684.8|730688|728688|730515.9|728515.9|38
1633069520000|2021-10-01 06:25:20|730686|728686|730688|728688|730776|728776|730678.9|728678.9|34
1633069530000|2021-10-01 06:25:30|730676.7|728676.7|730670|728670|730679.6|728679.6|730669|728669|30
1633069540000|2021-10-01 06:25:40|730670.1|728670.1|730682.5|728682.5|730696.7|728696.7|730663.1|728663.1|26
1633069550000|2021-10-01 06:25:50|730679.4|728679.4|730765.4|728765.4|730777.6|728777.6|730677.4|728677.4|30
1633069560000|2021-10-01 06:26:00|730763.7|728763.7|730805.7|728805.7|730842.7|728842.7|730763.7|728763.7|31
1633069570000|2021-10-01 06:26:10|730782.6|728782.6|730749.2|728749.2|730814.7|728814.7|730725.2|728725.2|33
1633069580000|2021-10-01 06:26:20|730757|728757|730735.6|728735.6|730781|728781|730735.6|728735.6|22
1633069590000|2021-10-01 06:26:30|730728.3|728728.3|730612.5|728612.5|730760.2|728760.2|730612.5|728612.5|32
1633069600000|2021-10-01 06:26:40|730547.4|728547.4|730538.8|728538.8|730547.4|728547.4|730509.2|728509.2|27
1633069610000|2021-10-01 06:26:50|730520.3|728520.3|730788.7|728788.7|730811.8|728811.8|730499|728499|32
1633069620000|2021-10-01 06:27:00|730782.2|728782.2|730843.5|728843.5|730876|728876|730754.9|728754.9|31
1633069630000|2021-10-01 06:27:10|730847.9|728847.9|730849.7|728849.7|730856.2|728856.2|730845.4|728845.4|20
1633069640000|2021-10-01 06:27:20|730872.6|728872.6|730819.1|728819.1|730880.8|728880.8|730799.2|728799.2|26
1633069650000|2021-10-01 06:27:30|730809.9|728809.9|730803.6|728803.6|730867.1|728867.1|730800.8|728800.8|32
1633069660000|2021-10-01 06:27:40|730815.2|728815.2|730759.4|728759.4|730815.2|728815.2|730759.4|728759.4|27
1633069670000|2021-10-01 06:27:50|730761.1|728761.1|730786|728786|730797.4|728797.4|730754.8|728754.8|23
1633069680000|2021-10-01 06:28:00|730784.7|728784.7|730764.4|728764.4|730787.3|728787.3|730763.7|728763.7|19
1633069690000|2021-10-01 06:28:10|730734.6|728734.6|730739|728739|730768.8|728768.8|730722.8|728722.8|24
1633069700000|2021-10-01 06:28:20|730719.5|728719.5|730677.1|728677.1|730719.5|729221.8|730221.8|728622.6|31
1633069710000|2021-10-01 06:28:30|730677.6|728677.6|730770.7|728770.7|730807.9|728807.9|730668.1|728668.1|27
1633069720000|2021-10-01 06:28:40|730769.3|728769.3|730736.7|728736.7|730769.3|728769.3|730732.5|728732.5|19
1633069730000|2021-10-01 06:28:50|730738.5|728738.5|730725.2|728725.2|730738.5|728738.5|730720.8|728720.8|21
1633069740000|2021-10-01 06:29:00|730723.2|728723.2|730733.8|728733.8|730737.8|728737.8|730723.2|728723.2|17
1633069750000|2021-10-01 06:29:10|730743.8|728743.8|730726.1|728726.1|730745.4|728745.4|730721.8|728721.8|15
1633069760000|2021-10-01 06:29:20|730725.6|728725.6|730714.9|728714.9|730743.2|728743.2|730714.9|728714.9|17
1633069770000|2021-10-01 06:29:30|730711.1|728711.1|730723.6|728723.6|730743.8|728743.8|730709.7|728709.7|23
1633069780000|2021-10-01 06:29:40|730713.7|728713.7|730728|728728|730735.6|728735.6|730710.4|728710.4|27
1633069790000|2021-10-01 06:29:50|730730.8|728730.8|730689.9|728689.9|730730.8|728730.8|730647.8|728647.8|28
1633069800000|2021-10-01 06:30:00|730686.5|728686.5|730685.2|728685.2|730702.2|728702.2|730680.8|728680.8|27
1633069810000|2021-10-01 06:30:10|730686.2|728686.2|730682.9|728682.9|730715.3|728715.3|730678.3|728678.3|32
1633069820000|2021-10-01 06:30:20|730684|728684|730785|728785|730785|728785|730684|728684|28
1633069830000|2021-10-01 06:30:30|730786|728786|730722|728722|730786|728786|730713.2|728713.2|36
1633069840000|2021-10-01 06:30:40|730710.9|728710.9|730685|728685|730719|728719|730667.3|728667.3|29
1633069850000|2021-10-01 06:30:50|730681.4|728681.4|730742.2|728742.2|730749.2|728749.2|730658.8|728658.8|38
1633069860000|2021-10-01 06:31:00|730739.9|728739.9|730786.7|728786.7|730790.3|728790.3|730696.1|728696.1|34
1633069870000|2021-10-01 06:31:10|730793.3|728793.3|730779.4|728779.4|730831.1|728831.1|730779.4|728779.4|30
1633069880000|2021-10-01 06:31:20|730781.1|728781.1|730675.6|728675.6|730784.2|728784.2|730666.5|728666.5|30
1633069890000|2021-10-01 06:31:30|730680.8|728680.8|730681.3|728681.3|730716.8|728716.8|730660|728660|32
1633069900000|2021-10-01 06:31:40|730681.1|728681.1|730640.1|728640.1|730686.6|728686.6|730590.9|728590.9|36
1633069910000|2021-10-01 06:31:50|730631.7|728631.7|730692.1|728692.1|730705.7|728705.7|730628.7|728628.7|36
1633069920000|2021-10-01 06:32:00|730684.4|728684.4|730651.1|728651.1|730713.4|728713.4|730640.2|728640.2|39
1633069930000|2021-10-01 06:32:10|730656.2|728656.2|730578.8|728578.8|730674.9|729082.3|730059.8|728548|31
1633069940000|2021-10-01 06:32:20|730580.6|728580.6|730561.9|728561.9|730583.3|728583.3|730561.9|728561.9|23
1633069950000|2021-10-01 06:32:30|730562.8|728562.8|730556.2|728556.2|730576.1|728576.1|730556.2|728556.2|16
1633069960000|2021-10-01 06:32:40|730531.6|728531.6|730523.9|728523.9|730627.2|728627.2|730523.9|728523.9|28
1633069970000|2021-10-01 06:32:50|730533.7|728533.7|730528.4|728528.4|730550.3|728550.3|730525.1|728525.1|29
1633069980000|2021-10-01 06:33:00|730543.1|728543.1|730650.4|728650.4|730683.2|728683.2|730533|728533|32
1633069990000|2021-10-01 06:33:10|730631.6|728631.6|730525.1|728525.1|730669|728669|730525.1|728525.1|28
1633070000000|2021-10-01 06:33:20|730532.7|728532.7|730524.1|728524.1|730550.6|728550.6|730503.3|728503.3|30
1633070010000|2021-10-01 06:33:30|730521.5|728521.5|730500.7|728500.7|730533.4|728533.4|730500.2|728500.2|31
1633070020000|2021-10-01 06:33:40|730522.8|728522.8|730488.9|728488.9|730522.8|728522.8|730484.7|728484.7|23
1633070030000|2021-10-01 06:33:50|730488.6|728488.6|730473.8|728473.8|730507.2|728507.2|730472.1|728472.1|29
1633070040000|2021-10-01 06:34:00|730478.1|728478.1|730481.3|728481.3|730493.8|728493.8|730478.1|728478.1|24
1633070050000|2021-10-01 06:34:10|730480.4|728480.4|730479.5|728479.5|730489.3|728489.3|730470|728470|26
1633070060000|2021-10-01 06:34:20|730479.1|728479.1|730490.1|728490.1|730490.1|728490.1|730466.6|728466.6|24
1633070070000|2021-10-01 06:34:30|730478.8|728478.8|730450.8|728450.8|730514.5|728514.5|730433.8|728433.8|27
1633070080000|2021-10-01 06:34:40|730454.6|728454.6|730458|728458|730458|728458|730450.3|728450.3|20
1633070090000|2021-10-01 06:34:50|730454.2|728454.2|730350.7|728350.7|730456.3|728456.3|730347.9|728347.9|27
1633070100000|2021-10-01 06:35:00|730351.8|728351.8|730342.5|728342.5|730375.7|728375.7|730312.6|728312.6|32
1633070110000|2021-10-01 06:35:10|730351|728351|730377|728377|730412.1|728412.1|730348.1|728348.1|28
1633070120000|2021-10-01 06:35:20|730378.5|728378.5|730356.9|728356.9|730378.5|728378.5|730345.7|728345.7|25
1633070130000|2021-10-01 06:35:30|730328.5|728328.5|730238.4|728238.4|730340.1|728340.1|730215.3|728215.3|29
1633070140000|2021-10-01 06:35:40|730264.2|728264.2|730190.8|728190.8|730288.4|728288.4|730174.6|728174.6|32
1633070150000|2021-10-01 06:35:50|730186.6|728186.6|730213.6|728213.6|730267.6|728267.6|730158.5|728158.5|34
1633070160000|2021-10-01 06:36:00|730200.6|728200.6|730244.3|728244.3|730257.2|728257.2|730178.3|728178.3|35
1633070170000|2021-10-01 06:36:10|730241.4|728241.4|730282.5|728282.5|730306|728306|730228.8|728228.8|30
1633070180000|2021-10-01 06:36:20|730276.8|728276.8|730390.4|728390.4|730399.6|728399.6|730271.8|728271.8|28
1633070190000|2021-10-01 06:36:30|730397.3|728397.3|730398.6|728398.6|730398.6|728398.6|730344.6|728344.6|24
1633070200000|2021-10-01 06:36:40|730386.5|728386.5|730302.9|728302.9|730390.6|728786.1|729784|728291.4|28
1633070210000|2021-10-01 06:36:50|730301.9|728301.9|730287.9|728287.9|730326.9|728326.9|730287.9|728287.9|18
1633070220000|2021-10-01 06:37:00|730289.5|728289.5|730235|728235|730309.9|728309.9|730231.2|728231.2|30
1633070230000|2021-10-01 06:37:10|730230.8|728230.8|730186.5|728186.5|730260.8|728260.8|730179.9|728179.9|26
1633070240000|2021-10-01 06:37:20|730186.9|728186.9|730162.8|728162.8|730186.9|728186.9|730148.8|728148.8|25
1633070250000|2021-10-01 06:37:30|730157.3|728157.3|730116.5|728116.5|730158.1|728158.1|730042.2|728042.2|31
1633070260000|2021-10-01 06:37:40|730122.7|728122.7|730169.3|728169.3|730187.5|728187.5|730116.4|728116.4|25
1633070270000|2021-10-01 06:37:50|730164.5|728164.5|730266.3|728266.3|730279.3|728279.3|730164.5|728164.5|27
1633070280000|2021-10-01 06:38:00|730275.3|728275.3|730260|728260|730279.6|728279.6|730247.5|728247.5|28
1633070290000|2021-10-01 06:38:10|730260.4|728260.4|730327.8|728327.8|730370.8|728370.8|730260.2|728260.2|26
1633070300000|2021-10-01 06:38:20|730332.2|728332.2|730359.1|728359.1|730366.5|728366.5|730330.1|728330.1|25
1633070310000|2021-10-01 06:38:30|730369.2|728369.2|730361.6|728361.6|730369.2|728369.2|730360|728360|19
1633070320000|2021-10-01 06:38:40|730362.3|728362.3|730346.2|728346.2|730376.5|728376.5|730337.9|728337.9|22
1633070330000|2021-10-01 06:38:50|730349.6|728349.6|730342.5|728342.5|730356.1|728356.1|730334.3|728334.3|23
1633070340000|2021-10-01 06:39:00|730342.2|728342.2|730352.7|728352.7|730355.9|728355.9|730333.1|728333.1|18
1633070350000|2021-10-01 06:39:10|730393.3|728393.3|730405.1|728405.1|730412.3|728412.3|730376.6|728376.6|35
1633070360000|2021-10-01 06:39:20|730333.5|728333.5|730335.6|728335.6|730365.3|728365.3|730330.7|728330.7|31
1633070370000|2021-10-01 06:39:30|730324.7|728324.7|730255.3|728255.3|730326.9|728326.9|730226.8|728226.8|36
1633070380000|2021-10-01 06:39:40|730257.8|728257.8|730264|728264|730289.5|728289.5|730234.7|728234.7|29
1633070390000|2021-10-01 06:39:50|730263.7|728263.7|730347.6|728347.6|730365.3|728365.3|730258.3|728258.3|35
1633070400000|2021-10-01 06:40:00|730346|728346|730349.8|728349.8|730366.6|728366.6|730329.5|728329.5|26
1633070410000|2021-10-01 06:40:10|730358.8|728358.8|730364.7|728364.7|730368.8|728368.8|730341.5|728341.5|22
1633070420000|2021-10-01 06:40:20|730366.1|728366.1|730056.3|728056.3|730366.1|728366.1|730049.9|728049.9|35
1633070430000|2021-10-01 06:40:30|730059.5|728059.5|730100.8|728100.8|730102.4|728102.4|730048.5|728048.5|29
1633070440000|2021-10-01 06:40:40|730092.4|728092.4|730098.1|728098.1|730122.2|728122.2|730077.8|728077.8|28
1633070450000|2021-10-01 06:40:50|730099.3|728099.3|730120.2|728120.2|730146.8|728146.8|730068.1|728068.1|35
1633070460000|2021-10-01 06:41:00|730117.3|728117.3|730176.9|728176.9|730208.2|728208.2|730114.5|728114.5|33
1633070470000|2021-10-01 06:41:10|730176.3|728176.3|730280.6|728280.6|730302.1|728302.1|730173.2|728173.2|35
1633070480000|2021-10-01 06:41:20|730270.1|728270.1|729971.2|727971.2|730291.4|728291.4|729958.2|727958.2|37
1633070490000|2021-10-01 06:41:30|729968.3|727968.3|729948.9|727948.9|729970.9|727970.9|729943.6|727943.6|31
1633070500000|2021-10-01 06:41:40|729948.6|727948.6|729976|727976|729979.1|727979.1|729933.6|727933.6|24
1633070510000|2021-10-01 06:41:50|729937.9|727937.9|729853.2|727853.2|729937.9|727937.9|729849.8|727849.8|25
1633070520000|2021-10-01 06:42:00|729867.8|727867.8|729848.1|727848.1|729867.8|727867.8|729835.7|727835.7|27
1633070530000|2021-10-01 06:42:10|729854.2|727854.2|729860.7|727860.7|729895.6|727895.6|729844.8|727844.8|29
1633070540000|2021-10-01 06:42:20|729867.4|727867.4|729885.6|727885.6|729902.8|728373.5|729373.5|727861.8|18
1633070550000|2021-10-01 06:42:30|729903|727903|729841|727841|729903|727903|729836|727836|19
1633070560000|2021-10-01 06:42:40|729837.9|727837.9|729877.4|727877.4|729890.7|727890.7|729837.9|727837.9|24
1633070570000|2021-10-01 06:42:50|729878.9|727878.9|729897.1|727897.1|729926|727926|729867.7|727867.7|24
1633070580000|2021-10-01 06:43:00|729882.3|727882.3|730032.6|728032.6|730032.7|728032.7|729878.8|727878.8|28
1633070590000|2021-10-01 06:43:10|729985.3|727985.3|730041.7|728041.7|730054|728054|729985.3|727985.3|31
1633070600000|2021-10-01 06:43:20|730043.2|728043.2|730045.7|728045.7|730061.3|728061.3|730032|728032|22
1633070610000|2021-10-01 06:43:30|730044.3|728044.3|730045.5|728045.5|730048|728048|730023|728023|32
1633070620000|2021-10-01 06:43:40|730047.4|728047.4|730042.8|728042.8|730051.8|728051.8|730036.8|728036.8|27
1633070630000|2021-10-01 06:43:50|730041.8|728041.8|730047.3|728047.3|730047.3|728047.3|730035.7|728035.7|27
1633070640000|2021-10-01 06:44:00|730043.3|728043.3|730035.3|728035.3|730053.1|728053.1|730028.2|728028.2|36
1633070650000|2021-10-01 06:44:10|730032.8|728032.8|730045.3|728045.3|730055.8|728055.8|730030.9|728030.9|33
1633070660000|2021-10-01 06:44:20|730047.9|728047.9|730052.5|728052.5|730064.9|728064.9|730046.5|728046.5|21
1633070670000|2021-10-01 06:44:30|730050.1|728050.1|730084.2|728084.2|730097.7|728097.7|730042.6|728042.6|28
1633070680000|2021-10-01 06:44:40|730086.8|728086.8|729971.5|727971.5|730089.8|728089.8|729970.2|727970.2|38
1633070690000|2021-10-01 06:44:50|729970.4|727970.4|729929.4|727929.4|729983.3|727983.3|729916.6|727916.6|36
1633070700000|2021-10-01 06:45:00|729932.1|727932.1|729950.8|727950.8|729965.1|727965.1|729914.5|727914.5|30
1633070710000|2021-10-01 06:45:10|729953.1|727953.1|729931.5|727931.5|729962.5|727962.5|729916.2|727916.2|31
1633070720000|2021-10-01 06:45:20|729928.2|727928.2|729942.5|727942.5|729961.6|727961.6|729881.4|727881.4|37
1633070730000|2021-10-01 06:45:30|729942.1|727942.1|729936|727936|729962.4|727962.4|729913.3|727913.3|37
1633070740000|2021-10-01 06:45:40|729935.8|727935.8|729904.3|727904.3|729954.1|727954.1|729897.8|727897.8|31
1633070750000|2021-10-01 06:45:50|729906.2|727906.2|729892.3|727892.3|729907.8|727907.8|729877|727877|32
1633070760000|2021-10-01 06:46:00|729879.1|727879.1|729900.1|727900.1|729901.2|727901.2|729843.2|727843.2|27
1633070770000|2021-10-01 06:46:10|729890.1|727890.1|729867.1|727867.1|729890.1|727890.1|729840.5|727840.5|21
1633070780000|2021-10-01 06:46:20|729856.1|727856.1|729858.5|727858.5|729860.2|727860.2|729847.8|727847.8|19
1633070790000|2021-10-01 06:46:30|729853.7|727853.7|729856.2|727856.2|729856.2|727856.2|729840.4|727840.4|15
1633070800000|2021-10-01 06:46:40|729858.1|727858.1|729420.1|728420.1|729914.4|728420.1|729409.7|727858.1|26
1633070810000|2021-10-01 06:46:50|729417|728417|729987.6|727987.6|729987.6|728417|729417|727915.1|25
1633070820000|2021-10-01 06:47:00|729960.7|727960.7|729880.1|727880.1|729973.3|727973.3|729872.6|727872.6|33
1633070830000|2021-10-01 06:47:10|729881.4|727881.4|729894.2|727894.2|729906.3|727906.3|729869.9|727869.9|30
1633070840000|2021-10-01 06:47:20|729883.5|727883.5|729895.8|727895.8|729914.4|727914.4|729883.5|727883.5|29
1633070850000|2021-10-01 06:47:30|729894.5|727894.5|729921.6|727921.6|729951|727951|729893.5|727893.5|27
1633070860000|2021-10-01 06:47:40|729923.3|727923.3|729924.7|727924.7|729951.6|727951.6|729890.4|727890.4|29
1633070870000|2021-10-01 06:47:50|729930.1|727930.1|729952.3|727952.3|729975.6|727975.6|729910.7|727910.7|35
1633070880000|2021-10-01 06:48:00|729949.2|727949.2|729988.3|727988.3|730025.8|728025.8|729913|727913|37
1633070890000|2021-10-01 06:48:10|729989|727989|730079.3|728079.3|730106.9|728106.9|729989|727989|34
1633070900000|2021-10-01 06:48:20|730078.9|728078.9|730098.7|728098.7|730102.6|728102.6|730078.9|728078.9|31
1633070910000|2021-10-01 06:48:30|730051.6|728051.6|730049.3|728049.3|730055.1|728055.1|729943.3|727943.3|38
1633070920000|2021-10-01 06:48:40|730058.3|728058.3|730021.3|728021.3|730058.3|728058.3|730016|728016|35
1633070930000|2021-10-01 06:48:50|730026.7|728026.7|730031.6|728031.6|730034.1|728034.1|730019.6|728019.6|23
1633070940000|2021-10-01 06:49:00|730034.7|728034.7|730028.3|728028.3|730050|728050|730020.9|728020.9|23
1633070950000|2021-10-01 06:49:10|730022.3|728022.3|730039.7|728039.7|730046.8|728046.8|730022.3|728022.3|22
1633070960000|2021-10-01 06:49:20|730039|728039|729908.4|727908.4|730047.4|728047.4|729905.5|727905.5|30
1633070970000|2021-10-01 06:49:30|729879.3|727879.3|729754.9|727754.9|729907.2|727907.2|729746.1|727746.1|39
1633070980000|2021-10-01 06:49:40|729752.6|727752.6|729729.8|727729.8|729811.4|727811.4|729728.4|727728.4|34
1633070990000|2021-10-01 06:49:50|729725.2|727725.2|729723.8|727723.8|729741.3|728219|729197.9|727679.6|29
1633071000000|2021-10-01 06:50:00|729719.3|727719.3|729609.2|727609.2|729730.6|727730.6|729609.2|727609.2|29
1633071010000|2021-10-01 06:50:10|729612.5|727612.5|729622.2|727622.2|729633.7|727633.7|729610.2|727610.2|31
1633071020000|2021-10-01 06:50:20|729616.5|727616.5|729637.1|727637.1|729712|727712|729605.2|727605.2|31
1633071030000|2021-10-01 06:50:30|729641.5|727641.5|729639.6|727639.6|729655.6|727655.6|729619.1|727619.1|36
1633071040000|2021-10-01 06:50:40|729640.5|727640.5|729609.5|727609.5|729647|727647|729603.7|727603.7|22
1633071050000|2021-10-01 06:50:50|729609.8|727609.8|729616.5|727616.5|729623|727623|729598.4|727598.4|11
1633071060000|2021-10-01 06:51:00|729619.4|727619.4|729671.8|727671.8|729711.7|727711.7|729616|727616|28
1633071070000|2021-10-01 06:51:10|729672.5|727672.5|729708|727708|729750.8|727750.8|729656.8|727656.8|24
1633071080000|2021-10-01 06:51:20|729702.9|727702.9|729714.6|727714.6|729746.9|727746.9|729702.9|727702.9|34
1633071090000|2021-10-01 06:51:30|729726.4|727726.4|729784|727784|729797.2|727797.2|729726.4|727726.4|32
1633071100000|2021-10-01 06:51:40|729763.8|727763.8|729776.2|727776.2|729790.8|727790.8|729759.9|727759.9|24
1633071110000|2021-10-01 06:51:50|729760.4|727760.4|729804.6|727804.6|729804.6|727804.6|729741.3|727741.3|21
1633071120000|2021-10-01 06:52:00|729807.8|727807.8|729774.4|727774.4|729808.2|727808.2|729757.1|727757.1|28
1633071130000|2021-10-01 06:52:10|729775.4|727775.4|729697.3|727697.3|729781.3|727781.3|729697.3|727697.3|22
1633071140000|2021-10-01 06:52:20|729697.8|727697.8|729557.2|727557.2|729738.9|727738.9|729555|727555|24
1633071150000|2021-10-01 06:52:30|729617.1|727617.1|729716.4|727716.4|729739|727739|729613.3|727613.3|27
1633071160000|2021-10-01 06:52:40|729715.1|727715.1|729730.4|727730.4|729747.5|727747.5|729709.8|727709.8|30
1633071170000|2021-10-01 06:52:50|729727.2|727727.2|729727.8|727727.8|729738|727738|729710.5|727710.5|30
1633071180000|2021-10-01 06:53:00|729721.6|727721.6|729729.1|727729.1|729748.1|727748.1|729709.5|727709.5|26
1633071190000|2021-10-01 06:53:10|729739.8|727739.8|729665.2|727665.2|729739.8|727739.8|729649.7|727649.7|27
1633071200000|2021-10-01 06:53:20|729689.6|727689.6|729689.8|727689.8|729723.5|727723.5|729651.9|727651.9|27
1633071210000|2021-10-01 06:53:30|729688.8|727688.8|729700.1|727700.1|729703|727703|729678|727678|22
1633071220000|2021-10-01 06:53:40|729707.3|727707.3|730036.8|728036.8|730058.6|728058.6|729694.4|727694.4|35
1633071230000|2021-10-01 06:53:50|730045.7|728045.7|730055.6|728055.6|730087|728087|730033.1|728033.1|37
1633071240000|2021-10-01 06:54:00|730036.6|728036.6|730070.5|728070.5|730098.8|728098.8|730015.1|728015.1|33
1633071250000|2021-10-01 06:54:10|730078.1|728078.1|730069.3|728069.3|730079|728079|730029.1|728029.1|34
1633071260000|2021-10-01 06:54:20|730053.6|728053.6|730094|728094|730094|728094|729982|727982|30
1633071270000|2021-10-01 06:54:30|730060|728060|730084.2|728084.2|730117.6|728117.6|730041.2|728041.2|27
1633071280000|2021-10-01 06:54:40|730073|728073|730136.6|728136.6|730136.6|728136.6|730073|728073|30
1633071290000|2021-10-01 06:54:50|730147.7|728147.7|730110.6|728110.6|730152.5|728152.5|730109|728109|37
1633071300000|2021-10-01 06:55:00|730138.6|728138.6|730321.1|728321.1|730321.1|728588.7|729580.4|728054.7|36
1633071310000|2021-10-01 06:55:10|730326.4|728326.4|730325.4|728325.4|730326.4|728326.4|730293.4|728293.4|34
1633071320000|2021-10-01 06:55:20|730332.8|728332.8|730342.4|728342.4|730391.4|728391.4|730326.6|728326.6|30
1633071330000|2021-10-01 06:55:30|730370.1|728370.1|730423|728423|730425.4|728425.4|730338.5|728338.5|29
1633071340000|2021-10-01 06:55:40|730413.4|728413.4|730438.6|728438.6|730483.1|728483.1|730401.5|728401.5|33
1633071350000|2021-10-01 06:55:50|730446.1|728446.1|730390.6|728390.6|730446.1|728446.1|730374.5|728374.5|34
1633071360000|2021-10-01 06:56:00|730385.4|728385.4|730371.7|728371.7|730433.1|728433.1|730371.7|728371.7|37
1633071370000|2021-10-01 06:56:10|730388.4|728388.4|730345.1|728345.1|730388.4|728388.4|730338.8|728338.8|34
1633071380000|2021-10-01 06:56:20|730349.3|728349.3|730345.1|728345.1|730432.3|728432.3|730319.2|728319.2|33
1633071390000|2021-10-01 06:56:30|730333.7|728333.7|730268.5|728268.5|730339.2|728805.2|729805.2|728265.2|29
1633071400000|2021-10-01 06:56:40|730249|728249|730307.9|728307.9|730342|728342|730248.7|728248.7|32
1633071410000|2021-10-01 06:56:50|730295.7|728295.7|730246.9|728246.9|730319.4|728319.4|730224|728224|37
1633071420000|2021-10-01 06:57:00|730251.1|728251.1|730348.3|728348.3|730352.3|728352.3|730214.4|728214.4|34
1633071430000|2021-10-01 06:57:10|730336.2|728336.2|730309.3|728309.3|730341|728805.6|729788.1|728203.8|30
1633071440000|2021-10-01 06:57:20|730243.1|728243.1|730312.7|728312.7|730349|728349|730243.1|728243.1|37
1633071450000|2021-10-01 06:57:30|730319.1|728319.1|730341.6|728341.6|730342.7|728342.7|730299.7|728299.7|29
1633071460000|2021-10-01 06:57:40|730331|728331|730331.8|728331.8|730347.1|728347.1|730284.7|728284.7|38
1633071470000|2021-10-01 06:57:50|730335|728335|730257.7|728257.7|730335|728802|729793.6|728247.8|36
1633071480000|2021-10-01 06:58:00|730252.6|728252.6|730178.8|728178.8|730288.3|728288.3|730174|728174|34
1633071490000|2021-10-01 06:58:10|729725.9|728725.9|729629|728629|730235.7|728725.9|729611.9|728096.5|35
1633071500000|2021-10-01 06:58:20|729624.2|728624.2|730059.5|728059.5|730131.3|728624.2|729624.2|728041.6|35
1633071510000|2021-10-01 06:58:30|730089.7|728089.7|730051|728051|730089.7|728604|729570.3|728001.3|29
1633071520000|2021-10-01 06:58:40|730015.1|728015.1|729540.5|728540.5|730097.4|728582.8|729540.5|728011.5|29
1633071530000|2021-10-01 06:58:50|730069|728069|730040.8|728040.8|730085.7|728584.7|729543.1|728034.1|35
1633071540000|2021-10-01 06:59:00|730042.8|728042.8|730056|728056|730060.1|728060.1|730034.1|728034.1|31
1633071550000|2021-10-01 06:59:10|730058.6|728058.6|729576.9|728576.9|730090.2|728591.1|729555.9|728052.3|28
1633071560000|2021-10-01 06:59:20|729591.4|728591.4|729627.2|728627.2|730101.6|728641.7|729591.4|728092.5|30
1633071570000|2021-10-01 06:59:30|730138.7|728138.7|729645.1|728645.1|730171.4|728668.8|729623.7|728120.5|31
1633071580000|2021-10-01 06:59:40|729641.7|728641.7|730091.1|728091.1|730104.6|728657.8|729595.6|728088.8|35
1633071590000|2021-10-01 06:59:50|730093.3|728093.3|730060.2|728060.2|730093.3|728575.7|729564.6|728052.8|30
1633071600000|2021-10-01 07:00:00|729570|728570|729879.7|727879.7|730066.8|728570|729351.2|727862.5|40
1633071610000|2021-10-01 07:00:10|729881.8|727881.8|729424.7|728424.7|729971.5|728424.7|729381.4|727874.1|36
1633071620000|2021-10-01 07:00:20|729904|727904|729385.6|728385.6|729914.5|728407.9|729363.5|727865.9|40
1633071630000|2021-10-01 07:00:30|729385.2|728385.2|729811|727811|729966|728426.6|729326.8|727811|39
1633071640000|2021-10-01 07:00:40|729817.2|727817.2|729753.3|727753.3|729841.1|728354|729251.3|727729.3|38
1633071650000|2021-10-01 07:00:50|729754.5|727754.5|729497.4|727497.4|729757.2|728232.4|729063.9|727497.4|38
1633071660000|2021-10-01 07:01:00|729017.1|728017.1|729485.9|727485.9|729518.2|728017.1|728999.3|727464|38
1633071670000|2021-10-01 07:01:10|729495|727495|729486.3|727486.3|729573.3|728052|728980.2|727481.6|39
1633071680000|2021-10-01 07:01:20|729478.4|727478.4|729443.8|727443.8|729479.7|727968.1|728947.6|727443.8|36
1633071690000|2021-10-01 07:01:30|729445.9|727445.9|729348.2|727348.2|729454.2|727863|728854.8|727342.6|36
1633071700000|2021-10-01 07:01:40|729331.8|727331.8|729303.2|727303.2|729348.5|727823.9|728823.9|727296.1|39
1633071710000|2021-10-01 07:01:50|729310.7|727310.7|729408.5|727408.5|729427.4|727427.4|729298.8|727298.8|38
1633071720000|2021-10-01 07:02:00|729397.7|727397.7|729310.7|727310.7|729398.7|727861.7|728813.4|727298|26
1633071730000|2021-10-01 07:02:10|729311.8|727311.8|729454.5|727454.5|729466.9|727919.1|728833.5|727311.8|35
1633071740000|2021-10-01 07:02:20|729449.8|727449.8|729353.7|727353.7|729450.6|727947.4|728947.4|727337.7|40
1633071750000|2021-10-01 07:02:30|728851.1|727851.1|729496.8|727496.8|729496.8|727985.1|728847.8|727348.7|38
1633071760000|2021-10-01 07:02:40|729491.4|727491.4|729552.5|727552.5|729574.7|727574.7|729491.4|727491.4|40
1633071770000|2021-10-01 07:02:50|729576.1|727576.1|729618.7|727618.7|729620.6|728131.3|729131.3|727509.9|39
1633071780000|2021-10-01 07:03:00|729622|727622|729720.5|727720.5|729736.8|727736.8|729614.4|727614.4|39
1633071790000|2021-10-01 07:03:10|729725.2|727725.2|729732.6|727732.6|729776.4|727776.4|729717.8|727717.8|36
1633071800000|2021-10-01 07:03:20|729736.4|727736.4|729752.8|727752.8|729753.9|727753.9|729724.8|727724.8|37
1633071810000|2021-10-01 07:03:30|729756.1|727756.1|729915.3|727915.3|729915.3|727915.3|729749.4|727749.4|39
1633071820000|2021-10-01 07:03:40|729910.2|727910.2|729994.8|727994.8|729997.7|728436.9|729436.9|727910.2|37
1633071830000|2021-10-01 07:03:50|730009.7|728009.7|729985|727985|730024.6|728497|729497|727945.1|38
1633071840000|2021-10-01 07:04:00|729984.2|727984.2|730112.8|728112.8|730112.8|728112.8|729984.1|727984.1|40
1633071850000|2021-10-01 07:04:10|730111.7|728111.7|730091.9|728091.9|730140|728140|730086.1|728086.1|36
1633071860000|2021-10-01 07:04:20|730092|728092|730055.4|728055.4|730094.6|728094.6|730033.6|728033.6|37
1633071870000|2021-10-01 07:04:30|730055.2|728055.2|730174|728174|730266.6|728660.9|729660.9|728044.8|37
1633071880000|2021-10-01 07:04:40|730188.2|728188.2|729697.4|728697.4|730350.9|728697.4|729697.4|728188.2|40
1633071890000|2021-10-01 07:04:50|730201|728201|730056.1|728056.1|730201|728201|730032.9|728032.9|38
1633071900000|2021-10-01 07:05:00|730048.9|728048.9|730010.4|728010.4|730090.3|728580|729540.6|728010.4|39
1633071910000|2021-10-01 07:05:10|730009.2|728009.2|729848.7|727848.7|730072.7|728072.7|729833.8|727833.8|39
1633071920000|2021-10-01 07:05:20|729852.8|727852.8|729761.2|727761.2|729855.6|727855.6|729713.9|727713.9|40
1633071930000|2021-10-01 07:05:30|729752.9|727752.9|729687.3|727687.3|729781.7|727781.7|729658.6|727658.6|37
1633071940000|2021-10-01 07:05:40|729688.9|727688.9|729644.1|727644.1|729697.5|727697.5|729629.9|727629.9|36
1633071950000|2021-10-01 07:05:50|729644.9|727644.9|729690|727690|729714.4|728212.7|729191.2|727638.1|30
1633071960000|2021-10-01 07:06:00|729693.7|727693.7|729819.1|727819.1|729842.9|728311.3|729296.6|727693.7|38
1633071970000|2021-10-01 07:06:10|729814.6|727814.6|729748.9|727748.9|729814.6|728297.6|729237.2|727747.2|38
1633071980000|2021-10-01 07:06:20|729749.9|727749.9|729222.3|728222.3|729764.3|728243.1|729196.4|727703|37
1633071990000|2021-10-01 07:06:30|729215.5|728215.5|729149.9|728149.9|729724.4|728220.8|729127.1|727706.5|33
1633072000000|2021-10-01 07:06:40|729682.7|727682.7|729238.5|728238.5|729747|728246.8|729201.7|727682.7|33
1633072010000|2021-10-01 07:06:50|729238.8|728238.8|729255.8|728255.8|729765.4|728266.3|729134.8|727626.3|37
1633072020000|2021-10-01 07:07:00|729255.2|728255.2|729741.1|727741.1|729786.1|728261.7|729227.8|727736.8|39
1633072030000|2021-10-01 07:07:10|729730.8|727730.8|729730|727730|729756|728224.9|729220.7|727699.4|35
1633072040000|2021-10-01 07:07:20|729229.4|728229.4|729732.9|727732.9|729786.3|728241.7|729221.5|727709.4|32
1633072050000|2021-10-01 07:07:30|729244.7|728244.7|729669.4|727669.4|729716.8|728244.7|729139.8|727625.5|40
1633072060000|2021-10-01 07:07:40|729163.6|728163.6|729700.2|727700.2|729713.7|728201.9|729131.7|727658.6|40
1633072070000|2021-10-01 07:07:50|729716|727716|729202|728202|729736.2|728243.1|729158.3|727647.6|38
1633072080000|2021-10-01 07:08:00|729202.8|728202.8|729258.7|728258.7|729763.8|728266.3|729202.8|727695.6|30
1633072090000|2021-10-01 07:08:10|729259.1|728259.1|729091.3|728091.3|729743.8|728261.3|729081|727675.8|37
1633072100000|2021-10-01 07:08:20|729099.3|728099.3|729576.7|727576.7|729576.7|728110.7|729001.6|727488.6|33
1633072110000|2021-10-01 07:08:30|729568.6|727568.6|729101.1|728101.1|729607.9|728114.3|729068.9|727568.6|32
1633072120000|2021-10-01 07:08:40|729100.9|728100.9|729072.3|728072.3|729538.3|728100.9|729055.4|727538.3|27
1633072130000|2021-10-01 07:08:50|729075.4|728075.4|729011.6|728011.6|729078.5|728078.5|729006.1|728006.1|30
1633072140000|2021-10-01 07:09:00|729010.3|728010.3|729026.9|728026.9|729049.9|728049.9|729009.3|728009.3|35
1633072150000|2021-10-01 07:09:10|729028.3|728028.3|728931.1|727931.1|729034.6|728034.6|728918.3|727918.3|37
1633072160000|2021-10-01 07:09:20|728929.4|727929.4|728916.7|727916.7|728930.2|727930.2|728892.2|727892.2|31
1633072170000|2021-10-01 07:09:30|728919.6|727919.6|728915.9|727915.9|729409.4|727935.2|728907.1|727398.5|34
1633072180000|2021-10-01 07:09:40|728915.8|727915.8|729389.5|727389.5|729408.2|727926.4|728905.4|727384.7|33
1633072190000|2021-10-01 07:09:50|729396.3|727396.3|729394.8|727394.8|729403.7|727902.3|728884.4|727380.5|30
1633072200000|2021-10-01 07:10:00|729394.6|727394.6|729019|728019|729394.9|728019|728886.2|727394.1|37
1633072210000|2021-10-01 07:10:10|729015.3|728015.3|729017|728017|729046|728046|729013.3|728013.3|36
1633072220000|2021-10-01 07:10:20|729017.6|728017.6|728922.7|727922.7|729430.1|728028.5|728919.7|727418.2|34
1633072230000|2021-10-01 07:10:30|728926.6|727926.6|728926.7|727926.7|729435.2|727933.5|728912.6|727405.5|36
1633072240000|2021-10-01 07:10:40|728906.2|727906.2|729402.7|727402.7|729442.9|727952|728901.7|727385.8|32
1633072250000|2021-10-01 07:10:50|729402.2|727402.2|728912.1|727912.1|729410.9|727924.9|728890.2|727402.2|33
1633072260000|2021-10-01 07:11:00|728891.2|727891.2|728854.8|727854.8|729329.2|727909.4|728831.5|727329.2|37
1633072270000|2021-10-01 07:11:10|728838.8|727838.8|728833.5|727833.5|728839.1|727839.1|728753.4|727753.4|39
1633072280000|2021-10-01 07:11:20|728832.7|727832.7|729373.6|727373.6|729381.3|727900.6|728832.7|727359.6|37
1633072290000|2021-10-01 07:11:30|729359.6|727359.6|728972|727972|729394.5|727976.1|728875.6|727359.6|39
1633072300000|2021-10-01 07:11:40|728976.4|727976.4|729008.4|728008.4|729025.4|728025.4|728971.1|727971.1|33
1633072310000|2021-10-01 07:11:50|729008.6|728008.6|729042.7|728042.7|729072|728072|729004.1|728004.1|34
1633072320000|2021-10-01 07:12:00|729048.7|728048.7|729073.5|728073.5|729547.1|728077.6|729041.7|727547.1|35
1633072330000|2021-10-01 07:12:10|729077.6|728077.6|729059.7|728059.7|729104.3|728104.3|729035.5|728035.5|39
1633072340000|2021-10-01 07:12:20|729075.8|728075.8|729065.7|728065.7|729075.8|728075.8|729048.9|728048.9|35
1633072350000|2021-10-01 07:12:30|729059.6|728059.6|728912.5|727912.5|729073.4|728073.4|728897.4|727897.4|40
1633072360000|2021-10-01 07:12:40|728914|727914|728972.2|727972.2|728975.9|727975.9|728914|727914|33
1633072370000|2021-10-01 07:12:50|728969.2|727969.2|728941.8|727941.8|728969.2|727969.2|728918.4|727918.4|34
1633072380000|2021-10-01 07:13:00|728945.7|727945.7|728990.3|727990.3|729013.1|728013.1|728933.5|727933.5|35
1633072390000|2021-10-01 07:13:10|728986.6|727986.6|729013.4|728013.4|729041.2|728041.2|728980.9|727980.9|38
1633072400000|2021-10-01 07:13:20|729013.6|728013.6|728986.7|727986.7|729014.6|728014.6|728973.4|727973.4|34
1633072410000|2021-10-01 07:13:30|728985.4|727985.4|728982.8|727982.8|728997.8|727997.8|728975.4|727975.4|38
1633072420000|2021-10-01 07:13:40|728981.9|727981.9|728980.7|727980.7|729007.2|728007.2|728978.2|727978.2|35
1633072430000|2021-10-01 07:13:50|728979.5|727979.5|728973.2|727973.2|728982.8|727982.8|728973.1|727973.1|29
1633072440000|2021-10-01 07:14:00|728955|727955|729033.2|728033.2|729048.3|728048.3|728954.1|727954.1|35
1633072450000|2021-10-01 07:14:10|729033.3|728033.3|729070|728070|729082.2|728082.2|729033.3|728033.3|32
1633072460000|2021-10-01 07:14:20|729074|728074|729095.5|728095.5|729099.2|728099.2|729036|728036|37
1633072470000|2021-10-01 07:14:30|729105.7|728105.7|729079.9|728079.9|729105.7|728105.7|729066.3|728066.3|35
1633072480000|2021-10-01 07:14:40|729082.4|728082.4|729074.8|728074.8|729082.4|728082.4|729055.4|728055.4|34
1633072490000|2021-10-01 07:14:50|729068.4|728068.4|729101|728101|729114.5|728114.5|729054|728054|32
1633072500000|2021-10-01 07:15:00|729105.4|728105.4|729113.7|728113.7|729113.8|728113.8|729088.2|728088.2|38
1633072510000|2021-10-01 07:15:10|729111.5|728111.5|729123.8|728123.8|729165.3|728165.3|729111|728111|32
1633072520000|2021-10-01 07:15:20|729122.7|728122.7|729112|728112|729122.7|728122.7|729088.8|728088.8|38
1633072530000|2021-10-01 07:15:30|729095.3|728095.3|729079.8|728079.8|729119.2|728119.2|729064.8|728064.8|28
1633072540000|2021-10-01 07:15:40|729082.9|728082.9|729214.9|728214.9|729233.1|728233.1|729082.9|728082.9|36
1633072550000|2021-10-01 07:15:50|729225.9|728225.9|729209.5|728209.5|729237.3|728237.3|729192.4|728192.4|34
1633072560000|2021-10-01 07:16:00|729215.6|728215.6|729247.5|728247.5|729272.8|728272.8|729215.6|728215.6|37
1633072570000|2021-10-01 07:16:10|729246.3|728246.3|729164.3|728164.3|729252.6|728252.6|729164.3|728164.3|36
1633072580000|2021-10-01 07:16:20|729161|728161|729143.5|728143.5|729162.9|728162.9|729122.1|728122.1|33
1633072590000|2021-10-01 07:16:30|729140.6|728140.6|729166.2|728166.2|729182.8|728182.8|729108.3|728108.3|35
1633072600000|2021-10-01 07:16:40|729172.6|728172.6|729253.5|728253.5|729263.6|728263.6|729172.6|728172.6|34
1633072610000|2021-10-01 07:16:50|729256.1|728256.1|729395.2|728395.2|729413|728413|729256.1|728256.1|37
1633072620000|2021-10-01 07:17:00|729389.4|728389.4|729436.5|728436.5|729443.3|728443.3|729366.9|728366.9|38
1633072630000|2021-10-01 07:17:10|729435.9|728435.9|729439.5|728439.5|729459.1|728459.1|729430.8|728430.8|39
1633072640000|2021-10-01 07:17:20|729438.9|728438.9|729390.6|728390.6|729910|728445|729376|727901|39
1633072650000|2021-10-01 07:17:30|729400|728400|729443.9|728443.9|729443.9|728443.9|729397.5|728397.5|39
1633072660000|2021-10-01 07:17:40|729439.5|728439.5|729441.9|728441.9|729447.7|728447.7|729434.4|728434.4|26
1633072670000|2021-10-01 07:17:50|729442.6|728442.6|729432.3|728432.3|729908.3|728445.2|729418.7|727904.4|33
1633072680000|2021-10-01 07:18:00|729430.5|728430.5|729393.6|728393.6|729440.3|728440.3|729390|728390|36
1633072690000|2021-10-01 07:18:10|729395.3|728395.3|729281.5|728281.5|729404.3|728404.3|729281.5|728281.5|36
1633072700000|2021-10-01 07:18:20|729282.8|728282.8|729266.1|728266.1|729287.8|728287.8|729236.8|728236.8|35
1633072710000|2021-10-01 07:18:30|729278.7|728278.7|729235.6|728235.6|729279.2|728279.2|729201.9|728201.9|38
1633072720000|2021-10-01 07:18:40|729231.5|728231.5|729210.2|728210.2|729231.5|728231.5|729192|728192|28
1633072730000|2021-10-01 07:18:50|729211.8|728211.8|729727.1|727727.1|729743.3|728260|729211.8|727718.1|34
1633072740000|2021-10-01 07:19:00|729728.9|727728.9|729147.5|728147.5|729728.9|728201|729139|727725.3|36
1633072750000|2021-10-01 07:19:10|729148.8|728148.8|729121.7|728121.7|729148.8|728148.8|729095.5|728095.5|32
1633072760000|2021-10-01 07:19:20|729145|728145|729130.1|728130.1|729159.4|728159.4|729099.3|728099.3|34
1633072770000|2021-10-01 07:19:30|729128|728128|729183.9|728183.9|729205.2|728205.2|729091.8|728091.8|37
1633072780000|2021-10-01 07:19:40|729176.5|728176.5|729119.4|728119.4|729621|728176.5|729109.7|727621|32
1633072790000|2021-10-01 07:19:50|729118.8|728118.8|729091|728091|729118.8|728118.8|729081.2|728081.2|26
1633072800000|2021-10-01 07:20:00|729091.4|728091.4|729140.8|728140.8|729140.8|728140.8|729084|728084|32
1633072810000|2021-10-01 07:20:10|729139.6|728139.6|729137.9|728137.9|729165.2|728165.2|729115.9|728115.9|37
1633072820000|2021-10-01 07:20:20|729140|728140|729245.6|728245.6|729266.2|728266.2|729140|728140|35
1633072830000|2021-10-01 07:20:30|729248.7|728248.7|729216.8|728216.8|729271|728271|729204.9|728204.9|38
1633072840000|2021-10-01 07:20:40|729232|728232|729212.7|728212.7|729232|728232|729199.4|728199.4|36
1633072850000|2021-10-01 07:20:50|729214.5|728214.5|729106.3|728106.3|729214.6|728214.6|729099.8|728099.8|30
1633072860000|2021-10-01 07:21:00|729101|728101|729102.4|728102.4|729110.4|728110.4|729096.6|728096.6|27
1633072870000|2021-10-01 07:21:10|729103.3|728103.3|729031.1|728031.1|729104.6|728104.6|729027.4|728027.4|28
1633072880000|2021-10-01 07:21:20|729016.3|728016.3|729014.4|728014.4|729507.1|728019.8|729002.1|727507.1|27
1633072890000|2021-10-01 07:21:30|729013.3|728013.3|729009.6|728009.6|729014.4|728014.4|728992.8|727992.8|27
1633072900000|2021-10-01 07:21:40|729002.6|728002.6|729048.4|728048.4|729052.6|728052.6|729001|728001|32
1633072910000|2021-10-01 07:21:50|729049.4|728049.4|729141.1|728141.1|729142.5|728142.5|729032.8|728032.8|34
1633072920000|2021-10-01 07:22:00|729135.5|728135.5|729120.1|728120.1|729148.6|728148.6|729105.6|728105.6|34
1633072930000|2021-10-01 07:22:10|729119.5|728119.5|729120.6|728120.6|729155.9|728155.9|729111.7|728111.7|32
1633072940000|2021-10-01 07:22:20|729121.2|728121.2|729095.9|728095.9|729124.5|728124.5|729067|728067|28
1633072950000|2021-10-01 07:22:30|729095.5|728095.5|729077.6|728077.6|729099.3|728099.3|729073.9|728073.9|25
1633072960000|2021-10-01 07:22:40|729082.2|728082.2|729072.4|728072.4|729088.2|728088.2|729026.2|728026.2|32
1633072970000|2021-10-01 07:22:50|729064.5|728064.5|729064.1|728064.1|729079.7|728079.7|729063.9|728063.9|20
1633072980000|2021-10-01 07:23:00|729060.1|728060.1|728989.8|727989.8|729061.6|728061.6|728963|727963|33
1633072990000|2021-10-01 07:23:10|728991.2|727991.2|728923|727923|729006.8|728006.8|728918.9|727918.9|39
1633073000000|2021-10-01 07:23:20|728927.8|727927.8|728984.5|727984.5|728989.1|727989.1|728927.8|727927.8|30
1633073010000|2021-10-01 07:23:30|728983.4|727983.4|728975.2|727975.2|728986.6|727986.6|728969.6|727969.6|34
1633073020000|2021-10-01 07:23:40|728978.7|727978.7|729023.2|728023.2|729032.8|728032.8|728959.1|727959.1|32
1633073030000|2021-10-01 07:23:50|729021.7|728021.7|728982.2|727982.2|729022.9|728022.9|728955.3|727955.3|36
1633073040000|2021-10-01 07:24:00|728957.1|727957.1|728936.8|727936.8|728987.9|727987.9|728922.1|727922.1|35
1633073050000|2021-10-01 07:24:10|728948.3|727948.3|728927.5|727927.5|728948.3|727948.3|728921.6|727921.6|34
1633073060000|2021-10-01 07:24:20|728920.7|727920.7|728905.5|727905.5|728926.2|727926.2|728884.9|727884.9|29
1633073070000|2021-10-01 07:24:30|728907.3|727907.3|728953.6|727953.6|728976.8|727976.8|728861.3|727861.3|37
1633073080000|2021-10-01 07:24:40|728956.2|727956.2|729028.6|728028.6|729064.7|728064.7|728955.8|727955.8|39
1633073090000|2021-10-01 07:24:50|729032|728032|728998.1|727998.1|729060.5|728060.5|728994.8|727994.8|34
1633073100000|2021-10-01 07:25:00|728992.4|727992.4|728975.1|727975.1|729012.1|728012.1|728961.7|727961.7|37
1633073110000|2021-10-01 07:25:10|728968.7|727968.7|729019.3|728019.3|729019.3|728019.3|728964.6|727964.6|36
1633073120000|2021-10-01 07:25:20|729014.6|728014.6|729171.8|728171.8|729173.2|728173.2|729002.5|728002.5|37
1633073130000|2021-10-01 07:25:30|729150.9|728150.9|729116.1|728116.1|729162.2|728162.2|729100.6|728100.6|33
1633073140000|2021-10-01 07:25:40|729116.3|728116.3|729049.9|728049.9|729117.9|728117.9|729043.7|728043.7|33
1633073150000|2021-10-01 07:25:50|729077.6|728077.6|729077.4|728077.4|729098.8|728098.8|729057.6|728057.6|36
1633073160000|2021-10-01 07:26:00|729059.6|728059.6|728934|727934|729059.6|728059.6|728934|727934|38
1633073170000|2021-10-01 07:26:10|728933.6|727933.6|728869|727869|728933.6|727933.6|728859.2|727859.2|33
1633073180000|2021-10-01 07:26:20|728872.5|727872.5|728861.8|727861.8|728873.4|727873.4|728812.5|727812.5|32
1633073190000|2021-10-01 07:26:30|728844.9|727844.9|728878.6|727878.6|728929.7|727929.7|728833.8|727833.8|36
1633073200000|2021-10-01 07:26:40|728859.7|727859.7|728818.1|727818.1|728868.2|727868.2|728808.9|727808.9|32
1633073210000|2021-10-01 07:26:50|728823.6|727823.6|728790.6|727790.6|728823.6|727823.6|728779.6|727779.6|27
1633073220000|2021-10-01 07:27:00|728790.9|727790.9|728784.3|727784.3|729292.8|727801.6|728773.8|727280.1|29
1633073230000|2021-10-01 07:27:10|728788.5|727788.5|728743.8|727743.8|728793.9|727793.9|728741.9|727741.9|35
1633073240000|2021-10-01 07:27:20|728756.2|727756.2|728743.9|727743.9|728765.7|727765.7|728732|727732|33
1633073250000|2021-10-01 07:27:30|728749.8|727749.8|728603.2|727603.2|728749.8|727749.8|728592.9|727592.9|32
1633073260000|2021-10-01 07:27:40|728599.2|727599.2|728567.5|727567.5|728603.6|727603.6|728565.6|727565.6|24
1633073270000|2021-10-01 07:27:50|728565|727565|728613.4|727613.4|728620.3|727620.3|728565|727565|33
1633073280000|2021-10-01 07:28:00|728611.1|727611.1|728623.6|727623.6|728638.6|727638.6|728589.3|727589.3|29
1633073290000|2021-10-01 07:28:10|728646|727646|728621.2|727621.2|728667.2|727667.2|728621.2|727621.2|32
1633073300000|2021-10-01 07:28:20|728628.5|727628.5|728589.4|727589.4|728628.5|727628.5|728582|727582|32
1633073310000|2021-10-01 07:28:30|728611.3|727611.3|728557.9|727557.9|728631.5|727631.5|728557.9|727557.9|31
1633073320000|2021-10-01 07:28:40|728558.8|727558.8|728517.5|727517.5|728564.9|727564.9|728491.9|727491.9|33
1633073330000|2021-10-01 07:28:50|728518|727518|728499.7|727499.7|728525.1|727525.1|728495.7|727495.7|27
1633073340000|2021-10-01 07:29:00|728503.6|727503.6|728505.9|727505.9|728535|727535|728496.2|727496.2|36
1633073350000|2021-10-01 07:29:10|728508.7|727508.7|728606.4|727606.4|728619.2|727619.2|728493.5|727493.5|32
1633073360000|2021-10-01 07:29:20|728602.4|727602.4|728617.7|727617.7|728640.3|727640.3|728584|727584|39
1633073370000|2021-10-01 07:29:30|728617.3|727617.3|728559.7|727559.7|728617.3|727617.3|728551.2|727551.2|35
1633073380000|2021-10-01 07:29:40|728560.3|727560.3|728631.5|727631.5|728631.5|727631.5|728560.3|727560.3|31
1633073390000|2021-10-01 07:29:50|728631.4|727631.4|728590.1|727590.1|728631.4|727631.4|728570.8|727570.8|35
1633073400000|2021-10-01 07:30:00|728584.3|727584.3|728566.5|727566.5|728588.8|727588.8|728556.7|727556.7|35
1633073410000|2021-10-01 07:30:10|728569|727569|728613.4|727613.4|728618.1|727618.1|728569|727569|35
1633073420000|2021-10-01 07:30:20|728610.2|727610.2|728662.7|727662.7|728684.9|727684.9|728596.4|727596.4|32
1633073430000|2021-10-01 07:30:30|728664.5|727664.5|728629.9|727629.9|728672.4|727672.4|728624.6|727624.6|33
1633073440000|2021-10-01 07:30:40|728629.4|727629.4|728660.2|727660.2|728686.6|727686.6|728629.3|727629.3|30
1633073450000|2021-10-01 07:30:50|728667.6|727667.6|728640.4|727640.4|728667.6|727667.6|728611.1|727611.1|32
1633073460000|2021-10-01 07:31:00|728643.1|727643.1|728684.6|727684.6|728691.6|727691.6|728643.1|727643.1|35
1633073470000|2021-10-01 07:31:10|728683.7|727683.7|728745|727745|729247.7|727772.7|728683.7|727247.7|36
1633073480000|2021-10-01 07:31:20|728746.8|727746.8|728836.2|727836.2|728836.2|727836.2|728735.7|727735.7|33
1633073490000|2021-10-01 07:31:30|728845.6|727845.6|728667.5|727667.5|728846.8|727846.8|728667.5|727667.5|35
1633073500000|2021-10-01 07:31:40|728671.3|727671.3|728680.6|727680.6|728682.7|727682.7|728666.8|727666.8|33
1633073510000|2021-10-01 07:31:50|728679.3|727679.3|728702.5|727702.5|728722.4|727722.4|728655.7|727655.7|38
1633073520000|2021-10-01 07:32:00|728715.1|727715.1|728741.6|727741.6|728756.6|727756.6|728693|727693|38
1633073530000|2021-10-01 07:32:10|728735.6|727735.6|728759|727759|728763.8|727763.8|728712.4|727712.4|35
1633073540000|2021-10-01 07:32:20|728771.3|727771.3|728774.7|727774.7|728786|727786|728726.3|727726.3|39
1633073550000|2021-10-01 07:32:30|728749.3|727749.3|728764|727764|728768.2|727768.2|728743.2|727743.2|31
1633073560000|2021-10-01 07:32:40|728762.7|727762.7|728821.1|727821.1|728821.1|727821.1|728758.8|727758.8|33
1633073570000|2021-10-01 07:32:50|728829.7|727829.7|728787.2|727787.2|728851|727851|728787.2|727787.2|37
1633073580000|2021-10-01 07:33:00|728767.6|727767.6|728719.4|727719.4|728782.3|727782.3|728718.9|727718.9|34
1633073590000|2021-10-01 07:33:10|728719.2|727719.2|728637.7|727637.7|728719.2|727719.2|728635.3|727635.3|37
1633073600000|2021-10-01 07:33:20|728637|727637|728727.4|727727.4|728750.2|727750.2|728630.5|727630.5|35
1633073610000|2021-10-01 07:33:30|728715.5|727715.5|728691.6|727691.6|728727.3|727727.3|728680.2|727680.2|34
1633073620000|2021-10-01 07:33:40|728684.8|727684.8|728792.2|727792.2|728792.5|727792.5|728682.4|727682.4|33
1633073630000|2021-10-01 07:33:50|728789.3|727789.3|728851.4|727851.4|728851.4|727851.4|728789.3|727789.3|37
1633073640000|2021-10-01 07:34:00|728852.2|727852.2|728876.6|727876.6|728907.3|727907.3|728851.5|727851.5|34
1633073650000|2021-10-01 07:34:10|728877.1|727877.1|728870.5|727870.5|728891.9|727891.9|728816.2|727816.2|34
1633073660000|2021-10-01 07:34:20|728867.8|727867.8|728860.5|727860.5|728904.6|727904.6|728860.5|727860.5|36
1633073670000|2021-10-01 07:34:30|729342|727342|728874.9|727874.9|729350|727886.5|728810.7|727342|39
1633073680000|2021-10-01 07:34:40|728873.1|727873.1|729011.8|728011.8|729011.8|728011.8|728857.5|727857.5|36
1633073690000|2021-10-01 07:34:50|729011.2|728011.2|729020.4|728020.4|729491.3|728024.6|728997.5|727486.8|28
1633073700000|2021-10-01 07:35:00|729020.3|728020.3|729018.8|728018.8|729020.3|728020.3|728993.7|727993.7|34
1633073710000|2021-10-01 07:35:10|729015.2|728015.2|729010.6|728010.6|729019.6|728019.6|729000.3|728000.3|31
1633073720000|2021-10-01 07:35:20|729011.7|728011.7|729022.2|728022.2|729027|728027|729008.9|728008.9|29
1633073730000|2021-10-01 07:35:30|729021.1|728021.1|729023|728023|729032.1|728032.1|729005.6|728005.6|36
1633073740000|2021-10-01 07:35:40|729023.9|728023.9|728948.8|727948.8|729023.9|728023.9|728912.4|727912.4|33
1633073750000|2021-10-01 07:35:50|728943.7|727943.7|728972.6|727972.6|728975.8|727975.8|728941.5|727941.5|33
1633073760000|2021-10-01 07:36:00|728972.9|727972.9|728991.1|727991.1|729027.9|728027.9|728970.5|727970.5|28
1633073770000|2021-10-01 07:36:10|728993.2|727993.2|728992.6|727992.6|729011.5|728011.5|728992|727992|32
1633073780000|2021-10-01 07:36:20|728992.5|727992.5|729007.4|728007.4|729016.9|728016.9|728992.5|727992.5|30
1633073790000|2021-10-01 07:36:30|728981.4|727981.4|728989|727989|728994.9|727994.9|728972|727972|38
1633073800000|2021-10-01 07:36:40|728988.5|727988.5|728969.6|727969.6|729018.7|728018.7|728958.9|727958.9|32
1633073810000|2021-10-01 07:36:50|728969.2|727969.2|728941.6|727941.6|728973.9|727973.9|728933.3|727933.3|30
1633073820000|2021-10-01 07:37:00|728944.6|727944.6|728936.7|727936.7|728976.8|727976.8|728936.7|727936.7|29
1633073830000|2021-10-01 07:37:10|728938.5|727938.5|728964.7|727964.7|728964.7|727964.7|728938|727938|30
1633073840000|2021-10-01 07:37:20|728965.3|727965.3|728969.3|727969.3|728975.5|727975.5|728965|727965|25
1633073850000|2021-10-01 07:37:30|728966.9|727966.9|729024|728024|729024|728024|728961.4|727961.4|31
1633073860000|2021-10-01 07:37:40|729022.6|728022.6|729041.5|728041.5|729047.7|728047.7|729022.6|728022.6|29
1633073870000|2021-10-01 07:37:50|729043.2|728043.2|729040.5|728040.5|729046.3|728046.3|729036.8|728036.8|28
1633073880000|2021-10-01 07:38:00|729041.9|728041.9|729053.6|728053.6|729053.6|728053.6|729039.1|728039.1|34
1633073890000|2021-10-01 07:38:10|729056.2|728056.2|729074.4|728074.4|729074.8|728074.8|729054.5|728054.5|25
1633073900000|2021-10-01 07:38:20|729072|728072|729063.9|728063.9|729077.1|728077.1|729051|728051|22
1633073910000|2021-10-01 07:38:30|729060.7|728060.7|729078.9|728078.9|729080|728080|729053.2|728053.2|32
1633073920000|2021-10-01 07:38:40|729085.4|728085.4|729140.5|728140.5|729141.5|728141.5|729076.4|728076.4|35
1633073930000|2021-10-01 07:38:50|729139.9|728139.9|729139.3|728139.3|729149.8|728149.8|729136.8|728136.8|34
1633073940000|2021-10-01 07:39:00|729140.2|728140.2|729145|728145|729154.3|728154.3|729140.2|728140.2|36
1633073950000|2021-10-01 07:39:10|729144.9|728144.9|729138.3|728138.3|729148.1|728148.1|729136|728136|32
1633073960000|2021-10-01 07:39:20|729138.7|728138.7|729162.3|728162.3|729164.8|728164.8|729136|728136|32
1633073970000|2021-10-01 07:39:30|729165.2|728165.2|729157.8|728157.8|729166.9|728166.9|729157.8|728157.8|27
1633073980000|2021-10-01 07:39:40|729158.2|728158.2|729159.3|728159.3|729161.3|728161.3|729157.5|728157.5|25
1633073990000|2021-10-01 07:39:50|729160.8|728160.8|729254.7|728254.7|729258.9|728258.9|729160.8|728160.8|34
1633074000000|2021-10-01 07:40:00|729257.4|728257.4|729201.9|728201.9|729257.4|728257.4|729201.9|728201.9|32
1633074010000|2021-10-01 07:40:10|729196.2|728196.2|729116.9|728116.9|729201.5|728201.5|729104.2|728104.2|39
1633074020000|2021-10-01 07:40:20|729117.1|728117.1|729101.4|728101.4|729133.2|728133.2|729097.9|728097.9|33
1633074030000|2021-10-01 07:40:30|729095|728095|729087.7|728087.7|729134.7|728134.7|729079.1|728079.1|39
1633074040000|2021-10-01 07:40:40|729083.5|728083.5|729120.1|728120.1|729120.1|728120.1|729083.2|728083.2|37
1633074050000|2021-10-01 07:40:50|729115.8|728115.8|729085.8|728085.8|729122.4|728122.4|729079.4|728079.4|40
1633074060000|2021-10-01 07:41:00|729086.3|728086.3|729011.7|728011.7|729086.3|728086.3|729011.7|728011.7|35
1633074070000|2021-10-01 07:41:10|729013|728013|728979.4|727979.4|729060.9|728060.9|728922.8|727922.8|38
1633074080000|2021-10-01 07:41:20|728985.8|727985.8|728967.4|727967.4|728991.4|727991.4|728957.8|727957.8|37
1633074090000|2021-10-01 07:41:30|728974|727974|728989.5|727989.5|729008.7|728008.7|728963.2|727963.2|38
1633074100000|2021-10-01 07:41:40|728992.9|727992.9|728976.6|727976.6|729500.6|728014.3|728976.6|727487|38
1633074110000|2021-10-01 07:41:50|728985.1|727985.1|729049|728049|729057.4|728057.4|728984.5|727984.5|33
1633074120000|2021-10-01 07:42:00|729055.4|728055.4|729018.3|728018.3|729057.7|728057.7|729014.4|728014.4|35
1633074130000|2021-10-01 07:42:10|729004.6|728004.6|729033.1|728033.1|729037.4|728037.4|728967.4|727967.4|40
1633074140000|2021-10-01 07:42:20|729030.5|728030.5|728965.5|727965.5|729035.3|728035.3|728957.3|727957.3|35
1633074150000|2021-10-01 07:42:30|728968.6|727968.6|729037|728037|729037.3|728037.3|728961.1|727961.1|32
1633074160000|2021-10-01 07:42:40|729028.8|728028.8|729045.2|728045.2|729065.9|728065.9|729028.5|728028.5|38
1633074170000|2021-10-01 07:42:50|729044.6|728044.6|729050.8|728050.8|729056.4|728056.4|729043.1|728043.1|33
1633074180000|2021-10-01 07:43:00|729048.7|728048.7|729067.3|728067.3|729090.5|728090.5|729048.7|728048.7|33
1633074190000|2021-10-01 07:43:10|729067.6|728067.6|729067.1|728067.1|729073.3|728073.3|729060|728060|29
1633074200000|2021-10-01 07:43:20|729067.2|728067.2|729167.6|728167.6|729652.6|728174.7|729067.2|727643|31
1633074210000|2021-10-01 07:43:30|729166.3|728166.3|729129.7|728129.7|729166.3|728166.3|729127.7|728127.7|35
1633074220000|2021-10-01 07:43:40|729122.7|728122.7|729155.4|728155.4|729158.5|728158.5|729122.7|728122.7|32
1633074230000|2021-10-01 07:43:50|729150.9|728150.9|729116.5|728116.5|729152.2|728152.2|729104.8|728104.8|33
1633074240000|2021-10-01 07:44:00|729114.9|728114.9|729113.8|728113.8|729128.5|728128.5|729110.8|728110.8|35
1633074250000|2021-10-01 07:44:10|729107.6|728107.6|729078.1|728078.1|729107.6|728107.6|729055.8|728055.8|39
1633074260000|2021-10-01 07:44:20|729077.9|728077.9|729067.9|728067.9|729082.9|728082.9|729044.8|728044.8|38
1633074270000|2021-10-01 07:44:30|729067.7|728067.7|729048.4|728048.4|729067.8|728067.8|729044.2|728044.2|36
1633074280000|2021-10-01 07:44:40|729039.1|728039.1|728974.9|727974.9|729049.5|728049.5|728972.2|727972.2|35
1633074290000|2021-10-01 07:44:50|728989|727989|729042|728042|729478|728042|728989|727478|36
1633074300000|2021-10-01 07:45:00|729016.5|728016.5|729006.1|728006.1|729022.5|728022.5|728996.5|727996.5|38
1633074310000|2021-10-01 07:45:10|729005.6|728005.6|729085.8|728085.8|729103.6|728103.6|729001.8|728001.8|40
1633074320000|2021-10-01 07:45:20|729085.9|728085.9|729005.7|728005.7|729085.9|728085.9|729004.9|728004.9|33
1633074330000|2021-10-01 07:45:30|729025.7|728025.7|729045.9|728045.9|729058.2|728058.2|729008.5|728008.5|35
1633074340000|2021-10-01 07:45:40|729047.1|728047.1|729064|728064|729066.4|728066.4|729042.5|728042.5|34
1633074350000|2021-10-01 07:45:50|729065.6|728065.6|729021.4|728021.4|729065.6|728065.6|729013.7|728013.7|36
1633074360000|2021-10-01 07:46:00|729020.5|728020.5|728972.1|727972.1|729022.1|728022.1|728968.2|727968.2|32
1633074370000|2021-10-01 07:46:10|728976.2|727976.2|728989.9|727989.9|728992|727992|728973.9|727973.9|19
1633074380000|2021-10-01 07:46:20|728987.2|727987.2|728983.8|727983.8|728990.8|727990.8|728980.8|727980.8|23
1633074390000|2021-10-01 07:46:30|728973.5|727973.5|728989.1|727989.1|728992.9|727992.9|728973.5|727973.5|23
1633074400000|2021-10-01 07:46:40|728988.9|727988.9|729033.4|728033.4|729538.4|728063.1|728988.8|727521.9|29
1633074410000|2021-10-01 07:46:50|729027.3|728027.3|729063.8|728063.8|729064.8|728064.8|729003.6|728003.6|40
1633074420000|2021-10-01 07:47:00|729062.7|728062.7|729051.4|728051.4|729062.7|728062.7|729044.3|728044.3|35
1633074430000|2021-10-01 07:47:10|729051|728051|729112.6|728112.6|729124.7|728124.7|729049.8|728049.8|34
1633074440000|2021-10-01 07:47:20|729106.1|728106.1|729138|728138|729140.5|728140.5|729102.4|728102.4|32
1633074450000|2021-10-01 07:47:30|729137.5|728137.5|729142.1|728142.1|729153.8|728153.8|729131.9|728131.9|26
1633074460000|2021-10-01 07:47:40|729145.9|728145.9|729179.6|728179.6|729182.3|728182.3|729145.4|728145.4|27
1633074470000|2021-10-01 07:47:50|729180.1|728180.1|729220.3|728220.3|729232.1|728232.1|729179.9|728179.9|34
1633074480000|2021-10-01 07:48:00|729217.4|728217.4|729212|728212|729223.7|728223.7|729201.9|728201.9|29
1633074490000|2021-10-01 07:48:10|729211.7|728211.7|729229.5|728229.5|729244|728244|729194.6|728194.6|37
1633074500000|2021-10-01 07:48:20|729230.1|728230.1|729236.6|728236.6|729255.1|728255.1|729222.5|728222.5|32
1633074510000|2021-10-01 07:48:30|729234.6|728234.6|729225|728225|729245.3|728245.3|729219.5|728219.5|32
1633074520000|2021-10-01 07:48:40|729223.4|728223.4|729192.3|728192.3|729226.4|728226.4|729183.6|728183.6|33
1633074530000|2021-10-01 07:48:50|729193.5|728193.5|729187.5|728187.5|729208.2|728208.2|729185.7|728185.7|34
1633074540000|2021-10-01 07:49:00|729185.5|728185.5|729133.8|728133.8|729200|728200|729133.8|728133.8|27
1633074550000|2021-10-01 07:49:10|729141.7|728141.7|729136.2|728136.2|729152.1|728152.1|729129.9|728129.9|26
1633074560000|2021-10-01 07:49:20|729139.1|728139.1|729172.6|728172.6|729182.6|728182.6|729104.7|728104.7|30
1633074570000|2021-10-01 07:49:30|729162.5|728162.5|729178.9|728178.9|729180|728180|729157.5|728157.5|25
1633074580000|2021-10-01 07:49:40|729179.7|728179.7|729178|728178|729180.8|728180.8|729170.1|728170.1|25
1633074590000|2021-10-01 07:49:50|729183.3|728183.3|729177.7|728177.7|729196.5|728196.5|729173.6|728173.6|21
1633074600000|2021-10-01 07:50:00|729171.3|728171.3|729107.7|728107.7|729181.1|728181.1|729093.5|728093.5|28
1633074610000|2021-10-01 07:50:10|729104|728104|729030.6|728030.6|729112.7|728112.7|729030.6|728030.6|28
1633074620000|2021-10-01 07:50:20|729029.9|728029.9|729034.1|728034.1|729050.7|728050.7|728966.3|727966.3|34
1633074630000|2021-10-01 07:50:30|729027.6|728027.6|729046.4|728046.4|729070.9|728070.9|729008.6|728008.6|31
1633074640000|2021-10-01 07:50:40|729045.5|728045.5|729053.6|728053.6|729056.9|728056.9|729042.9|728042.9|29
1633074650000|2021-10-01 07:50:50|729053.9|728053.9|729069|728069|729088|728088|729053.9|728053.9|27
1633074660000|2021-10-01 07:51:00|729065.6|728065.6|729066.1|728066.1|729076.8|728076.8|729043|728043|27
1633074670000|2021-10-01 07:51:10|729067|728067|729064|728064|729072.7|728072.7|729050|728050|25
1633074680000|2021-10-01 07:51:20|729064.2|728064.2|729093.5|728093.5|729093.5|728093.5|729053.4|728053.4|27
1633074690000|2021-10-01 07:51:30|729094.9|728094.9|729150.5|728150.5|729170.4|728170.4|729094.6|728094.6|30
1633074700000|2021-10-01 07:51:40|729147.5|728147.5|729175.9|728175.9|729175.9|728175.9|729145.8|728145.8|30
1633074710000|2021-10-01 07:51:50|729178|728178|729247.2|728247.2|729253.6|728253.6|729173.3|728173.3|34
1633074720000|2021-10-01 07:52:00|729243.6|728243.6|729248.1|728248.1|729264.4|728264.4|729229.7|728229.7|29
1633074730000|2021-10-01 07:52:10|729251.6|728251.6|729225.4|728225.4|729257.9|728257.9|729221.3|728221.3|34
1633074740000|2021-10-01 07:52:20|729224.1|728224.1|729225.1|728225.1|729253.3|728253.3|729223.6|728223.6|32
1633074750000|2021-10-01 07:52:30|729226.4|728226.4|729223.2|728223.2|729234.4|728234.4|729161.4|728161.4|31
1633074760000|2021-10-01 07:52:40|729222.1|728222.1|729214.8|728214.8|729222.1|728222.1|729200.5|728200.5|25
1633074770000|2021-10-01 07:52:50|729213.2|728213.2|729260|728260|729262|728262|729213.2|728213.2|20
1633074780000|2021-10-01 07:53:00|729258|728258|729160.3|728160.3|729261.4|728261.4|729158.7|728158.7|29
1633074790000|2021-10-01 07:53:10|729160.2|728160.2|729181.3|728181.3|729183.5|728183.5|729140.9|728140.9|33
1633074800000|2021-10-01 07:53:20|729168.9|728168.9|729223.3|728223.3|729234.3|728234.3|729167.1|728167.1|32
1633074810000|2021-10-01 07:53:30|729230.6|728230.6|729239.4|728239.4|729239.6|728239.6|729219.8|728219.8|31
1633074820000|2021-10-01 07:53:40|729239.6|728239.6|729237.2|728237.2|729255.4|728255.4|729221.7|728221.7|32
1633074830000|2021-10-01 07:53:50|729236.3|728236.3|729198.3|728198.3|729237.8|728237.8|729179.5|728179.5|31
1633074840000|2021-10-01 07:54:00|729188|728188|729216.4|728216.4|729223.1|728223.1|729168.6|728168.6|34
1633074850000|2021-10-01 07:54:10|729215.7|728215.7|729228.1|728228.1|729228.1|728228.1|729205|728205|24
1633074860000|2021-10-01 07:54:20|729227.7|728227.7|729231.4|728231.4|729232.5|728232.5|729215.7|728215.7|31
1633074870000|2021-10-01 07:54:30|729229.9|728229.9|729234.5|728234.5|729243.1|728243.1|729213.5|728213.5|29
1633074880000|2021-10-01 07:54:40|729238.1|728238.1|729228.8|728228.8|729242.1|728242.1|729228.2|728228.2|24
1633074890000|2021-10-01 07:54:50|729227.9|728227.9|729209.6|728209.6|729239.8|728239.8|729196.3|728196.3|20
1633074900000|2021-10-01 07:55:00|729216.1|728216.1|729206.5|728206.5|729217.6|728217.6|729186.9|728186.9|37
1633074910000|2021-10-01 07:55:10|729205|728205|729245.6|728245.6|729249.1|728249.1|729204.5|728204.5|35
1633074920000|2021-10-01 07:55:20|729249.4|728249.4|729265.3|728265.3|729265.3|728265.3|729233.1|728233.1|35
1633074930000|2021-10-01 07:55:30|729268|728268|729261.5|728261.5|729273.6|728273.6|729261.2|728261.2|26
1633074940000|2021-10-01 07:55:40|729262.5|728262.5|729273.6|728273.6|729274.3|728274.3|729261.3|728261.3|34
1633074950000|2021-10-01 07:55:50|729272.1|728272.1|729273|728273|729287.4|728287.4|729269|728269|27
1633074960000|2021-10-01 07:56:00|729279.6|728279.6|729232.8|728232.8|729279.6|728279.6|729229.3|728229.3|32
1633074970000|2021-10-01 07:56:10|729231.9|728231.9|729165.2|728165.2|729231.9|728231.9|729137.6|728137.6|36
1633074980000|2021-10-01 07:56:20|729166.8|728166.8|729091.9|728091.9|729173.2|728173.2|729079.5|728079.5|31
1633074990000|2021-10-01 07:56:30|729087.5|728087.5|729086.5|728086.5|729092.2|728092.2|729065.5|728065.5|34
1633075000000|2021-10-01 07:56:40|729089.9|728089.9|729092.6|728092.6|729105.7|728105.7|729089.9|728089.9|24
1633075010000|2021-10-01 07:56:50|729090.9|728090.9|729100.3|728100.3|729115.2|728115.2|728995.6|727995.6|33
1633075020000|2021-10-01 07:57:00|729080.5|728080.5|729056.5|728056.5|729086.7|728086.7|729045.5|728045.5|31
1633075030000|2021-10-01 07:57:10|729058.4|728058.4|728987.6|727987.6|729060|728060|728982.7|727982.7|36
1633075040000|2021-10-01 07:57:20|728973.9|727973.9|729005.6|728005.6|729005.6|728005.6|728962.2|727962.2|38
1633075050000|2021-10-01 07:57:30|729009.4|728009.4|729001.2|728001.2|729031.1|728031.1|728997.3|727997.3|31
1633075060000|2021-10-01 07:57:40|729002.5|728002.5|728909.1|727909.1|729003.8|728003.8|728889.7|727889.7|31
1633075070000|2021-10-01 07:57:50|728924.2|727924.2|728959.8|727959.8|728971.9|727971.9|728918.3|727918.3|30
1633075080000|2021-10-01 07:58:00|728961.8|727961.8|729015.6|728015.6|729024.8|728024.8|728961.8|727961.8|33
1633075090000|2021-10-01 07:58:10|729015.9|728015.9|729036.2|728036.2|729057|728057|729013.8|728013.8|29
1633075100000|2021-10-01 07:58:20|729035.7|728035.7|729080.3|728080.3|729475.5|728112|728968|727472.5|34
1633075110000|2021-10-01 07:58:30|729075.7|728075.7|729127.8|728127.8|729127.8|728127.8|729070.5|728070.5|36
1633075120000|2021-10-01 07:58:40|729126.8|728126.8|729160.4|728160.4|729164.4|728164.4|729126.8|728126.8|23
1633075130000|2021-10-01 07:58:50|729160.8|728160.8|729155.3|728155.3|729166.4|728166.4|729115.3|728115.3|36
1633075140000|2021-10-01 07:59:00|729155.9|728155.9|729157.6|728157.6|729157.6|728157.6|729150.6|728150.6|27
1633075150000|2021-10-01 07:59:10|729154.4|728154.4|729162.8|728162.8|729169.9|728169.9|729154.4|728154.4|24
1633075160000|2021-10-01 07:59:20|729160.5|728160.5|729094.4|728094.4|729167.7|728167.7|729081.1|728081.1|32
1633075170000|2021-10-01 07:59:30|729091.7|728091.7|729104.9|728104.9|729115.6|728115.6|729082.5|728082.5|37
1633075180000|2021-10-01 07:59:40|729101.9|728101.9|729088.8|728088.8|729160.1|728160.1|729088.8|728088.8|35
1633075190000|2021-10-01 07:59:50|729093|728093|729042.6|728042.6|729610.9|728093|729033|727543.7|30
1633075200000|2021-10-01 08:00:00|729055.6|728055.6|728938.2|727938.2|729529|728055.6|728934.4|727440.7|36
1633075210000|2021-10-01 08:00:10|728934.7|727934.7|728922.5|727922.5|728954.2|727954.2|728914.6|727914.6|36
1633075220000|2021-10-01 08:00:20|728922.7|727922.7|728955.6|727955.6|728955.6|727955.6|728913.1|727913.1|34
1633075230000|2021-10-01 08:00:30|728953.7|727953.7|728935.1|727935.1|728954.3|727954.3|728930.4|727930.4|32
1633075240000|2021-10-01 08:00:40|728935|727935|728970.1|727970.1|728972.9|727972.9|728935|727935|35
1633075250000|2021-10-01 08:00:50|728969.3|727969.3|729006.2|728006.2|729044.8|728044.8|728969.3|727969.3|35
1633075260000|2021-10-01 08:01:00|729008.9|728008.9|729011|728011|729017.6|728017.6|728999.5|727999.5|32
1633075270000|2021-10-01 08:01:10|729006|728006|728955.3|727955.3|729015.6|728015.6|728936.6|727936.6|38
1633075280000|2021-10-01 08:01:20|728956.5|727956.5|728947.7|727947.7|728958.6|727958.6|728939.5|727939.5|37
1633075290000|2021-10-01 08:01:30|728944.5|727944.5|728975.2|727975.2|728975.5|727975.5|728941.5|727941.5|39
1633075300000|2021-10-01 08:01:40|728973.2|727973.2|728985.4|727985.4|728985.4|727985.4|728966.7|727966.7|29
1633075310000|2021-10-01 08:01:50|728986.2|727986.2|728994.1|727994.1|729007.3|728007.3|728980.1|727980.1|32
1633075320000|2021-10-01 08:02:00|728994.7|727994.7|729065.5|728065.5|729077.5|728077.5|728992.8|727992.8|36
1633075330000|2021-10-01 08:02:10|729064.8|728064.8|729079.5|728079.5|729118.7|728118.7|729062.8|728062.8|33
1633075340000|2021-10-01 08:02:20|729077.3|728077.3|729087.5|728087.5|729089.1|728089.1|729066.3|728066.3|26
1633075350000|2021-10-01 08:02:30|729085.7|728085.7|729088.9|728088.9|729092.7|728092.7|729076.1|728076.1|24
1633075360000|2021-10-01 08:02:40|729087.4|728087.4|729085.4|728085.4|729088.8|728088.8|729058.1|728058.1|28
1633075370000|2021-10-01 08:02:50|729084|728084|729164.2|728164.2|729170.2|728170.2|729081.2|728081.2|33
1633075380000|2021-10-01 08:03:00|729163.8|728163.8|729179.5|728179.5|729180.8|728180.8|729155.8|728155.8|31
1633075390000|2021-10-01 08:03:10|729183.9|728183.9|729202.6|728202.6|729211|728211|729166.9|728166.9|30
1633075400000|2021-10-01 08:03:20|729197.3|728197.3|729186.1|728186.1|729206|728206|729185.9|728185.9|27
1633075410000|2021-10-01 08:03:30|729183.1|728183.1|729165.8|728165.8|729192.2|728192.2|729137.8|728137.8|29
1633075420000|2021-10-01 08:03:40|729169|728169|729177.4|728177.4|729188.9|728188.9|729159.4|728159.4|32
1633075430000|2021-10-01 08:03:50|729178.5|728178.5|729184.2|728184.2|729184.6|728184.6|729171|728171|29
1633075440000|2021-10-01 08:04:00|729209|728209|729247.4|728247.4|729280.3|728280.3|729203.9|728203.9|37
1633075450000|2021-10-01 08:04:10|729247.7|728247.7|729262.4|728262.4|729263.2|728263.2|729244.6|728244.6|31
1633075460000|2021-10-01 08:04:20|729264.6|728264.6|729276.8|728276.8|729286.5|728286.5|729262.6|728262.6|30
1633075470000|2021-10-01 08:04:30|729278.6|728278.6|729327.4|728327.4|729362.4|728362.4|729277.4|728277.4|32
1633075480000|2021-10-01 08:04:40|729327.1|728327.1|729268|728268|729327.1|728327.1|729266.4|728266.4|32
1633075490000|2021-10-01 08:04:50|729269|728269|729332.7|728332.7|729338|728338|729264.7|728264.7|33
1633075500000|2021-10-01 08:05:00|729324.5|728324.5|729296.4|728296.4|729326.5|728326.5|729292.3|728292.3|39
1633075510000|2021-10-01 08:05:10|729297.4|728297.4|729346.9|728346.9|729346.9|728346.9|729280|728280|36
1633075520000|2021-10-01 08:05:20|729350.3|728350.3|729345.5|728345.5|729375.6|728375.6|729337.5|728337.5|36
1633075530000|2021-10-01 08:05:30|729333.2|728333.2|729316.2|728316.2|729347.1|728347.1|729309.1|728309.1|30
1633075540000|2021-10-01 08:05:40|729313.1|728313.1|729317.8|728317.8|729337.5|728337.5|729307.7|728307.7|30
1633075550000|2021-10-01 08:05:50|729311.1|728311.1|729281.9|728281.9|729340.5|728340.5|729251.1|728251.1|37
1633075560000|2021-10-01 08:06:00|729281.4|728281.4|729319.9|728319.9|729329|728329|729274.7|728274.7|33
1633075570000|2021-10-01 08:06:10|729310.6|728310.6|729365.4|728365.4|729366.7|728366.7|729310.6|728310.6|34
1633075580000|2021-10-01 08:06:20|729365.5|728365.5|729420.6|728420.6|729432.6|728432.6|729353.1|728353.1|32
1633075590000|2021-10-01 08:06:30|729405.7|728405.7|729434.3|728434.3|729438|728438|729405.7|728405.7|38
1633075600000|2021-10-01 08:06:40|729436|728436|729431|728431|729439.3|728439.3|729423.7|728423.7|27
1633075610000|2021-10-01 08:06:50|729429.2|728429.2|729385.1|728385.1|729430|728430|729371.8|728371.8|30
1633075620000|2021-10-01 08:07:00|729397.4|728397.4|729397.2|728397.2|729415.2|728415.2|729397.2|728397.2|32
1633075630000|2021-10-01 08:07:10|729406.4|728406.4|729467.7|728467.7|729468|728468|729406.4|728406.4|36
1633075640000|2021-10-01 08:07:20|729469.9|728469.9|729415.7|728415.7|729471.3|728471.3|729407.3|728407.3|33
1633075650000|2021-10-01 08:07:30|729411.8|728411.8|729409.1|728409.1|729420.7|728420.7|729407|728407|29
1633075660000|2021-10-01 08:07:40|729407.1|728407.1|729317.7|728317.7|729407.1|728407.1|729315.9|728315.9|32
1633075670000|2021-10-01 08:07:50|729315.2|728315.2|729322.6|728322.6|729330.6|728330.6|729315.2|728315.2|30
1633075680000|2021-10-01 08:08:00|729318.1|728318.1|729360.2|728360.2|729365.8|728365.8|729318.1|728318.1|29
1633075690000|2021-10-01 08:08:10|729360|728360|729350.8|728350.8|729360.3|728360.3|729327.1|728327.1|25
1633075700000|2021-10-01 08:08:20|729346.1|728346.1|729331.2|728331.2|729351|728351|729329.4|728329.4|21
1633075710000|2021-10-01 08:08:30|729330.1|728330.1|729320.1|728320.1|729338.1|728338.1|729280.9|728280.9|32
1633075720000|2021-10-01 08:08:40|729320.8|728320.8|729439.5|728439.5|729440.1|728440.1|729315.4|728315.4|34
1633075730000|2021-10-01 08:08:50|729441.9|728441.9|729426.2|728426.2|729446|728446|729423.8|728423.8|27
1633075740000|2021-10-01 08:09:00|729418.1|728418.1|729441.7|728441.7|729453.4|728453.4|729418.1|728418.1|31
1633075750000|2021-10-01 08:09:10|729442.7|728442.7|729444.4|728444.4|729449.8|728449.8|729434.3|728434.3|24
1633075760000|2021-10-01 08:09:20|729446.9|728446.9|729442.5|728442.5|729448.2|728448.2|729437.3|728437.3|25
1633075770000|2021-10-01 08:09:30|729436.6|728436.6|729456.2|728456.2|729456.2|728456.2|729426.6|728426.6|26
1633075780000|2021-10-01 08:09:40|729452|728452|729399.5|728399.5|729456.1|728456.1|729398.9|728398.9|28
1633075790000|2021-10-01 08:09:50|729400.2|728400.2|729400.5|728400.5|729402.9|728402.9|729374.3|728374.3|27
1633075800000|2021-10-01 08:10:00|729402.9|728402.9|729334|728334|729403.3|728403.3|729323.3|728323.3|29
1633075810000|2021-10-01 08:10:10|729334.5|728334.5|729305.8|728305.8|729352.9|728352.9|729300.4|728300.4|34
1633075820000|2021-10-01 08:10:20|729306.8|728306.8|729342.4|728342.4|729342.4|728342.4|729303|728303|30
1633075830000|2021-10-01 08:10:30|729325|728325|729327.9|728327.9|729335.8|728335.8|729312.7|728312.7|30
1633075840000|2021-10-01 08:10:40|729326.5|728326.5|729308.2|728308.2|729336.9|728336.9|729302|728302|32
1633075850000|2021-10-01 08:10:50|729307.8|728307.8|729291.8|728291.8|729328.9|728328.9|729284.9|728284.9|22
1633075860000|2021-10-01 08:11:00|729290.8|728290.8|729373.3|728373.3|729373.3|728373.3|729279.4|728279.4|30
1633075870000|2021-10-01 08:11:10|729369.6|728369.6|729348.2|728348.2|729380.5|728380.5|729347.6|728347.6|37
1633075880000|2021-10-01 08:11:20|729347.4|728347.4|729423.6|728423.6|729423.6|728423.6|729343.2|728343.2|36
1633075890000|2021-10-01 08:11:30|729425.3|728425.3|729438.9|728438.9|729440.6|728440.6|729412.5|728412.5|29
1633075900000|2021-10-01 08:11:40|729436.9|728436.9|729436.9|728436.9|729442.6|728442.6|729431.1|728431.1|25
1633075910000|2021-10-01 08:11:50|729440|728440|729409.3|728409.3|729460.6|728460.6|729404.8|728404.8|30
1633075920000|2021-10-01 08:12:00|729410.1|728410.1|729373.5|728373.5|729410.1|728410.1|729373.4|728373.4|37
1633075930000|2021-10-01 08:12:10|729379.3|728379.3|729374.8|728374.8|729387.6|728387.6|729368.8|728368.8|37
1633075940000|2021-10-01 08:12:20|729378.3|728378.3|729385.1|728385.1|729386|728386|729351.2|728351.2|34
1633075950000|2021-10-01 08:12:30|729383.7|728383.7|729374.5|728374.5|729386.6|728386.6|729370.8|728370.8|33
1633075960000|2021-10-01 08:12:40|729373.7|728373.7|729371.2|728371.2|729381.2|728381.2|729366.2|728366.2|29
1633075970000|2021-10-01 08:12:50|729368.7|728368.7|729316.8|728316.8|729371.6|728371.6|729313.2|728313.2|36
1633075980000|2021-10-01 08:13:00|729316.6|728316.6|729319.7|728319.7|729329.9|728329.9|729316.4|728316.4|34
1633075990000|2021-10-01 08:13:10|729318.9|728318.9|729351.7|728351.7|729351.7|728351.7|729317.1|728317.1|34
1633076000000|2021-10-01 08:13:20|729344.4|728344.4|729325.7|728325.7|729352.2|728352.2|729317.6|728317.6|25
1633076010000|2021-10-01 08:13:30|729324.9|728324.9|729382.3|728382.3|729394.9|728394.9|729324.2|728324.2|30
1633076020000|2021-10-01 08:13:40|729380.3|728380.3|729372.4|728372.4|729380.3|728380.3|729325.2|728325.2|32
1633076030000|2021-10-01 08:13:50|729363.8|728363.8|729345.3|728345.3|729365.5|728365.5|729337.8|728337.8|29
1633076040000|2021-10-01 08:14:00|729346.5|728346.5|729391.3|728391.3|729404.3|728404.3|729344|728344|33
1633076050000|2021-10-01 08:14:10|729389.9|728389.9|729393.8|728393.8|729402.9|728402.9|729373.9|728373.9|37
1633076060000|2021-10-01 08:14:20|729387.7|728387.7|729388.6|728388.6|729400.8|728400.8|729387.4|728387.4|28
1633076070000|2021-10-01 08:14:30|729387.7|728387.7|729416.3|728416.3|729416.3|728416.3|729376.4|728376.4|26
1633076080000|2021-10-01 08:14:40|729411.3|728411.3|729432|728432|729432|728432|729411.1|728411.1|25
1633076090000|2021-10-01 08:14:50|729433|728433|729413.7|728413.7|729434.8|728434.8|729389.1|728389.1|31
1633076100000|2021-10-01 08:15:00|729415|728415|729408.7|728408.7|729415|728415|729408.3|728408.3|21
1633076110000|2021-10-01 08:15:10|729407.1|728407.1|729408.8|728408.8|729412.9|728412.9|729407.1|728407.1|21
1633076120000|2021-10-01 08:15:20|729409|728409|729414.5|728414.5|729414.5|728414.5|729408.1|728408.1|23
1633076130000|2021-10-01 08:15:30|729413.5|728413.5|729418.4|728418.4|729426.9|728426.9|729396.4|728396.4|27
1633076140000|2021-10-01 08:15:40|729418.7|728418.7|729423|728423|729432|728432|729392.6|728392.6|32
1633076150000|2021-10-01 08:15:50|729419|728419|729425.7|728425.7|729433.3|728433.3|729418.6|728418.6|33
1633076160000|2021-10-01 08:16:00|729422.6|728422.6|729471|728471|729481.2|728481.2|729421.9|728421.9|35
1633076170000|2021-10-01 08:16:10|729467.1|728467.1|729479.7|728479.7|729479.7|728479.7|729458.2|728458.2|27
1633076180000|2021-10-01 08:16:20|729476.2|728476.2|729468.5|728468.5|729488.7|728488.7|729464.5|728464.5|28
1633076190000|2021-10-01 08:16:30|729467.3|728467.3|729477.4|728477.4|729478.6|728478.6|729467.3|728467.3|27
1633076200000|2021-10-01 08:16:40|729477.3|728477.3|729498.9|728498.9|729501.7|728501.7|729473.9|728473.9|18
1633076210000|2021-10-01 08:16:50|729497.3|728497.3|729503.4|728503.4|729503.4|728503.4|729478.9|728478.9|26
1633076220000|2021-10-01 08:17:00|729492.7|728492.7|729648.4|728648.4|729661.4|728661.4|729492.7|728492.7|32
1633076230000|2021-10-01 08:17:10|729663.3|728663.3|729569.2|728569.2|729663.3|728663.3|729552.5|728552.5|38
1633076240000|2021-10-01 08:17:20|729560.4|728560.4|729566.5|728566.5|729566.5|728566.5|729553.1|728553.1|22
1633076250000|2021-10-01 08:17:30|729563.6|728563.6|729545.5|728545.5|729575.1|728575.1|729545.5|728545.5|27
1633076260000|2021-10-01 08:17:40|729549|728549|729622.3|728622.3|729630.4|728630.4|729545.3|728545.3|28
1633076270000|2021-10-01 08:17:50|729621.3|728621.3|729602.1|728602.1|729629.6|728629.6|729563.7|728563.7|34
1633076280000|2021-10-01 08:18:00|729600.8|728600.8|729612.1|728612.1|729620.3|728620.3|729597.8|728597.8|31
1633076290000|2021-10-01 08:18:10|729610.7|728610.7|729604.5|728604.5|729613.4|728613.4|729603.5|728603.5|24
1633076300000|2021-10-01 08:18:20|729612.3|728612.3|729592.5|728592.5|729632|728632|729589.5|728589.5|20
1633076310000|2021-10-01 08:18:30|729593.7|728593.7|729589.1|728589.1|729593.7|728593.7|729584.4|728584.4|18
1633076320000|2021-10-01 08:18:40|729589.8|728589.8|729588.8|728588.8|729590.2|728590.2|729588.5|728588.5|16
1633076330000|2021-10-01 08:18:50|729573.8|728573.8|729584.9|728584.9|729584.9|728584.9|729572|728572|19
1633076340000|2021-10-01 08:19:00|729585|728585|729589.4|728589.4|729599.2|728599.2|729579.7|728579.7|21
1633076350000|2021-10-01 08:19:10|729587.7|728587.7|729594.9|728594.9|729595.5|728595.5|729583.4|728583.4|23
1633076360000|2021-10-01 08:19:20|729597.3|728597.3|729888.1|728888.1|730385.3|728893.4|729591.8|728385.3|31
1633076370000|2021-10-01 08:19:30|729906.7|728906.7|729928.4|728928.4|729939.3|728939.3|729873.4|728873.4|38
1633076380000|2021-10-01 08:19:40|729932.1|728932.1|730514|728514|730539.6|729043.9|729931.9|728499.1|39
1633076390000|2021-10-01 08:19:50|730518.2|728518.2|730032.1|729032.1|730526.9|729036.8|730019.3|728514|32
1633076400000|2021-10-01 08:20:00|730028.2|729028.2|730011|729011|730500|729028.2|729985|728499.9|34
1633076410000|2021-10-01 08:20:10|730004.5|729004.5|730027.1|729027.1|730029.5|729029.5|729972.5|728972.5|34
1633076420000|2021-10-01 08:20:20|730030.1|729030.1|730031.7|729031.7|730040.3|729040.3|730026.3|729026.3|34
1633076430000|2021-10-01 08:20:30|730031.6|729031.6|730119.5|729119.5|730125.4|729125.4|730029.2|729029.2|30
1633076440000|2021-10-01 08:20:40|730117.8|729117.8|730737|728737|730739.4|729246.1|730041.8|728733.2|36
1633076450000|2021-10-01 08:20:50|730232.1|729232.1|730327|729327|730774.3|729327|730198.8|728770.4|35
1633076460000|2021-10-01 08:21:00|730339.1|729339.1|730402.8|729402.8|730928.7|729402.8|730339.1|728842.9|33
1633076470000|2021-10-01 08:21:10|730401.9|729401.9|730401|729401|730891.5|729407.6|730386.5|728869|31
1633076480000|2021-10-01 08:21:20|730400.8|729400.8|730903.3|728903.3|730903.3|729439.2|730400.1|728888.6|32
1633076490000|2021-10-01 08:21:30|730886.2|728886.2|730422.1|729422.1|730886.2|729422.1|730393.4|728886.2|29
1633076500000|2021-10-01 08:21:40|730920.5|728920.5|730396.1|729396.1|730920.5|729429.3|730395.9|728906.7|33
1633076510000|2021-10-01 08:21:50|730396.3|729396.3|730430.8|729430.8|730901.6|729435.2|730390.8|728889.9|34
1633076520000|2021-10-01 08:22:00|730430.9|729430.9|730448.4|729448.4|730448.4|729448.4|730429.5|729429.5|25
1633076530000|2021-10-01 08:22:10|730449.1|729449.1|730645.3|729645.3|731179.4|729676.5|730441.4|729066.2|38
1633076540000|2021-10-01 08:22:20|730646.9|729646.9|731166.6|729166.6|731212.7|729696.8|730646.9|729132.2|36
1633076550000|2021-10-01 08:22:30|731141.4|729141.4|730613.3|729613.3|731147|729613.3|730581.2|729106.4|34
1633076560000|2021-10-01 08:22:40|730614.2|729614.2|731113.1|729113.1|731134.5|729618.5|730539.2|729085.6|38
1633076570000|2021-10-01 08:22:50|731113.3|729113.3|730659|729659|731133.5|729675|730597.4|729088.9|37
1633076580000|2021-10-01 08:23:00|730661.2|729661.2|731174.1|729174.1|731176.2|729689.5|730659.6|729171.4|29
1633076590000|2021-10-01 08:23:10|731174.4|729174.4|730728.9|729728.9|731216.4|729728.9|730672.7|729171.5|31
1633076600000|2021-10-01 08:23:20|730741.9|729741.9|730763.5|729763.5|730765.1|729765.1|730741.9|729741.9|36
1633076610000|2021-10-01 08:23:30|730766.6|729766.6|730780.6|729780.6|731276.2|729786.2|730751.5|729271.9|31
1633076620000|2021-10-01 08:23:40|730779.5|729779.5|730890.4|729890.4|730890.4|729890.4|730753.4|729753.4|35
1633076630000|2021-10-01 08:23:50|730887.4|729887.4|730843.9|729843.9|731375.4|729888.6|730811.3|729371.7|40
1633076640000|2021-10-01 08:24:00|730837.9|729837.9|730850.5|729850.5|730853.4|729853.4|730836.2|729836.2|35
1633076650000|2021-10-01 08:24:10|730850.1|729850.1|730943.8|729943.8|730965|729965|730850.1|729850.1|36
1633076660000|2021-10-01 08:24:20|730942.8|729942.8|730995.1|729995.1|731028.3|730028.3|730932.2|729932.2|33
1633076670000|2021-10-01 08:24:30|731002.3|730002.3|730977.1|729977.1|731005.5|730005.5|730970.7|729970.7|25
1633076680000|2021-10-01 08:24:40|730975.4|729975.4|730916.1|729916.1|730975.4|729975.4|730916.1|729916.1|31
1633076690000|2021-10-01 08:24:50|730916.3|729916.3|731223.9|730223.9|731765.6|730292.7|730916.3|729752.9|38
1633076700000|2021-10-01 08:25:00|731220.5|730220.5|731269.8|730269.8|732037.9|730359|731162.7|729750.1|40
1633076710000|2021-10-01 08:25:10|731270.8|730270.8|731766.5|729766.5|731781.1|730305.8|731182.1|729690.1|40
1633076720000|2021-10-01 08:25:20|731783|729783|731797|729797|731797.1|730299.7|731257.8|729735.2|37
1633076730000|2021-10-01 08:25:30|731291.6|730291.6|731957.9|729957.9|731959.1|730394.7|731221.6|729722.2|37
1633076740000|2021-10-01 08:25:40|731957.2|729957.2|731810.8|729810.8|731957.2|730451.3|731350.8|729803.9|37
1633076750000|2021-10-01 08:25:50|731812.8|729812.8|731326.3|730326.3|731891.2|730358.2|731314.7|729812.8|37
1633076760000|2021-10-01 08:26:00|731306.5|730306.5|731367.8|730367.8|731829|730367.8|731296.8|729802.9|35
1633076770000|2021-10-01 08:26:10|731369.6|730369.6|731235.4|730235.4|731880.5|730392.6|731235.4|729749.2|35
1633076780000|2021-10-01 08:26:20|731716.9|729716.9|731253|730253|731749.8|730288.7|731253|729700.5|36
1633076790000|2021-10-01 08:26:30|731248.7|730248.7|731223.3|730223.3|731726.7|730271.8|731214.6|729707.2|35
1633076800000|2021-10-01 08:26:40|731222.3|730222.3|731192.6|730192.6|731759.8|730261.6|731189.2|729686.7|37
1633076810000|2021-10-01 08:26:50|731191.8|730191.8|731118.7|730118.7|731620.5|730191.8|731104.8|729600.4|36
1633076820000|2021-10-01 08:27:00|731106.5|730106.5|731095.1|730095.1|731106.5|730106.5|731061.8|730061.8|26
1633076830000|2021-10-01 08:27:10|731100.6|730100.6|730965.5|729965.5|731109.8|730109.8|730965.2|729965.2|30
1633076840000|2021-10-01 08:27:20|730979|729979|730988.9|729988.9|730993|729993|730969.4|729969.4|30
1633076850000|2021-10-01 08:27:30|730989.6|729989.6|731081.7|730081.7|731101.8|730101.8|730989.6|729989.6|34
1633076860000|2021-10-01 08:27:40|731080|730080|731095.6|730095.6|731097.2|730097.2|731076.2|730076.2|26
1633076870000|2021-10-01 08:27:50|731101.2|730101.2|731194.5|730194.5|731695.9|730213.9|731098.3|729695.9|36
1633076880000|2021-10-01 08:28:00|731190.4|730190.4|731844.6|729844.6|731844.6|730339.5|731190.4|729712.1|37
1633076890000|2021-10-01 08:28:10|731855.4|729855.4|731955.4|729955.4|731956.9|730410.8|731383|729853.5|39
1633076900000|2021-10-01 08:28:20|731972.7|729972.7|731990.1|729990.1|731990.1|730484.9|731445.1|729926.3|34
1633076910000|2021-10-01 08:28:30|731986.9|729986.9|732270.5|730270.5|732270.5|730489.9|731464.3|729955.1|36
1633076920000|2021-10-01 08:28:40|732267.8|730267.8|732458.6|730458.6|732458.6|730891.7|731891.7|730267.8|38
1633076930000|2021-10-01 08:28:50|732469.3|730469.3|732463.1|730463.1|732473.3|730473.3|732411.2|730411.2|37
1633076940000|2021-10-01 08:29:00|732451.9|730451.9|732460.6|730460.6|732480|730962.1|731962.1|730442.3|31
1633076950000|2021-10-01 08:29:10|732443.6|730443.6|732399.4|730399.4|732454.6|730910.8|731834|730289|36
1633076960000|2021-10-01 08:29:20|732395.5|730395.5|732244.6|730244.6|732395.5|730786|731780.7|730224.4|37
1633076970000|2021-10-01 08:29:30|732255|730255|732147.8|730147.8|732258.8|730667.9|731659|730145.5|33
1633076980000|2021-10-01 08:29:40|732148.3|730148.3|731530.1|730530.1|732148.3|730554.3|731530.1|730035.8|29
1633076990000|2021-10-01 08:29:50|732018.3|730018.3|732084.3|730084.3|732084.3|730544|731527.1|729987|34
1633077000000|2021-10-01 08:30:00|732092.3|730092.3|732172.4|730172.4|732232.2|730703.4|731628.8|730079.1|39
1633077010000|2021-10-01 08:30:10|732179.9|730179.9|731502.3|730502.3|732222.3|730502.3|731499.9|730050.4|37
1633077020000|2021-10-01 08:30:20|731505.1|730505.1|731918.8|729918.8|732002|730505.1|731484.3|729844.7|34
1633077030000|2021-10-01 08:30:30|731917.9|729917.9|731964.3|729964.3|731973.7|730452.5|731449.2|729917.9|35
1633077040000|2021-10-01 08:30:40|731962.8|729962.8|731418.3|730418.3|731967.9|730456.7|731413.4|729913|37
1633077050000|2021-10-01 08:30:50|731428.7|730428.7|731329.8|730329.8|731939.7|730445.3|731328.7|729931.8|40
1633077060000|2021-10-01 08:31:00|731329.3|730329.3|731298.3|730298.3|731342.6|730342.6|731296.9|730296.9|36
1633077070000|2021-10-01 08:31:10|731301.3|730301.3|731212|730212|731802.2|730312.8|731207.8|729760.1|37
1633077080000|2021-10-01 08:31:20|731211.3|730211.3|731274.7|730274.7|731782.8|730283.2|731203.8|729782.8|35
1633077090000|2021-10-01 08:31:30|731280.2|730280.2|731245.1|730245.1|731285.4|730285.4|731225.9|730225.9|37
1633077100000|2021-10-01 08:31:40|731246.4|730246.4|731211.5|730211.5|731735.7|730267.1|731203.9|729710.2|31
1633077110000|2021-10-01 08:31:50|731209.8|730209.8|731106.1|730106.1|731743.3|730242.4|731096.7|729612.4|39
1633077120000|2021-10-01 08:32:00|731097.4|730097.4|731152|730152|731626.3|730162.2|731097.4|729598|35
1633077130000|2021-10-01 08:32:10|731147.7|730147.7|731077.3|730077.3|731575.3|730163.9|731069.5|729575.3|30
1633077140000|2021-10-01 08:32:20|731076.1|730076.1|731040.5|730040.5|731584.7|730105.3|731034.7|729584.7|35
1633077150000|2021-10-01 08:32:30|731035.5|730035.5|730986.3|729986.3|731494.2|730042.8|730986.3|729494.2|31
1633077160000|2021-10-01 08:32:40|730990.3|729990.3|731432.9|729432.9|731432.9|730023|730962.6|729432.9|34
1633077170000|2021-10-01 08:32:50|731437.2|729437.2|730935.6|729935.6|731483.8|729989.4|730933.4|729437.2|38
1633077180000|2021-10-01 08:33:00|730933.6|729933.6|731419.2|729419.2|731432.5|729941.3|730925.2|729418.7|35
1633077190000|2021-10-01 08:33:10|731422.3|729422.3|730887|729887|731433.8|729887|730858.3|729422.3|31
1633077200000|2021-10-01 08:33:20|730873.8|729873.8|730783.9|729783.9|730881.2|729881.2|730765|729765|34
1633077210000|2021-10-01 08:33:30|730786|729786|730787.6|729787.6|730805|729805|730775.4|729775.4|33
1633077220000|2021-10-01 08:33:40|730788.4|729788.4|730703.8|729703.8|731270.8|729799.9|730703.8|729205.5|30
1633077230000|2021-10-01 08:33:50|730702|729702|731223.8|729223.8|731234.6|729738.6|730679|729184.8|35
1633077240000|2021-10-01 08:34:00|731229.5|729229.5|731217.3|729217.3|731235|729746.9|730738.7|729216.3|24
1633077250000|2021-10-01 08:34:10|731221.5|729221.5|731219.2|729219.2|731225.4|729728|730714.4|729213.4|28
1633077260000|2021-10-01 08:34:20|731220.5|729220.5|731211.2|729211.2|731225.7|729225.7|731207.7|729207.7|27
1633077270000|2021-10-01 08:34:30|730712.7|729712.7|730763.4|729763.4|731260.6|729764.8|730690.6|729211.7|33
1633077280000|2021-10-01 08:34:40|730770|729770|730763.3|729763.3|731288.3|729811.6|730762.4|729266.4|32
1633077290000|2021-10-01 08:34:50|730765.4|729765.4|730796.7|729796.7|730799.8|729799.8|730761.6|729761.6|29
1633077300000|2021-10-01 08:35:00|730794.8|729794.8|730788.9|729788.9|730824.3|729824.3|730781.3|729781.3|33
1633077310000|2021-10-01 08:35:10|730790|729790|730768.1|729768.1|730800.5|729800.5|730764|729764|39
1633077320000|2021-10-01 08:35:20|730809.2|729809.2|730834.5|729834.5|730834.5|729834.5|730757.7|729757.7|36
1633077330000|2021-10-01 08:35:30|730833.3|729833.3|730867.9|729867.9|730876.2|729876.2|730796.9|729796.9|36
1633077340000|2021-10-01 08:35:40|730871.2|729871.2|730833.3|729833.3|730871.2|729871.2|730811.3|729811.3|32
1633077350000|2021-10-01 08:35:50|730827.5|729827.5|730822.6|729822.6|730833.5|729833.5|730819|729819|25
1633077360000|2021-10-01 08:36:00|730819.5|729819.5|730754.8|729754.8|731260.1|729820.5|730741.8|729258.8|35
1633077370000|2021-10-01 08:36:10|730760.4|729760.4|730707.3|729707.3|730785.5|729785.5|730690.1|729690.1|37
1633077380000|2021-10-01 08:36:20|730705.4|729705.4|730741.8|729741.8|731227.1|729746|730700.4|729227.1|36
1633077390000|2021-10-01 08:36:30|730740.9|729740.9|730745|729745|730779.8|729779.8|730730.9|729730.9|38
1633077400000|2021-10-01 08:36:40|730742.6|729742.6|730688.6|729688.6|730765.5|729765.5|730683.9|729683.9|37
1633077410000|2021-10-01 08:36:50|730658.5|729658.5|731169.6|729169.6|731180.1|729668.9|730575.3|729169.6|38
1633077420000|2021-10-01 08:37:00|730676.7|729676.7|730719.4|729719.4|731254.1|729780.2|730660.3|729218.5|39
1633077430000|2021-10-01 08:37:10|730717.4|729717.4|730701.5|729701.5|731224.5|729744.1|730697.7|729200.5|36
1633077440000|2021-10-01 08:37:20|730700.4|729700.4|730745.4|729745.4|730749.1|729749.1|730689.5|729689.5|36
1633077450000|2021-10-01 08:37:30|730736.8|729736.8|730739.5|729739.5|730750.3|729750.3|730730|729730|23
1633077460000|2021-10-01 08:37:40|730739.2|729739.2|730758.7|729758.7|730773.1|729773.1|730739.2|729739.2|35
1633077470000|2021-10-01 08:37:50|730756.8|729756.8|730863.3|729863.3|730870.4|729870.4|730756.6|729756.6|33
1633077480000|2021-10-01 08:38:00|730856.2|729856.2|730812|729812|731276.1|729856.2|730765.6|729274.2|34
1633077490000|2021-10-01 08:38:10|730809.9|729809.9|730794.4|729794.4|730813.7|729813.7|730792.6|729792.6|33
1633077500000|2021-10-01 08:38:20|730794.1|729794.1|730790.3|729790.3|730803.1|729803.1|730784.2|729784.2|37
1633077510000|2021-10-01 08:38:30|730786.1|729786.1|730807.8|729807.8|730811.3|729811.3|730775.4|729775.4|34
1633077520000|2021-10-01 08:38:40|730814.4|729814.4|730815.7|729815.7|730819.5|729819.5|730795.9|729795.9|37
1633077530000|2021-10-01 08:38:50|730815.4|729815.4|730788.5|729788.5|730821|729821|730766.3|729766.3|33
1633077540000|2021-10-01 08:39:00|730789.4|729789.4|730786.1|729786.1|730798.2|729798.2|730786.1|729786.1|26
1633077550000|2021-10-01 08:39:10|730784.5|729784.5|730683.6|729683.6|730785.7|729785.7|730663.9|729663.9|35
1633077560000|2021-10-01 08:39:20|730683.9|729683.9|730672.9|729672.9|730683.9|729683.9|730670.2|729670.2|27
1633077570000|2021-10-01 08:39:30|730672|729672|730662.9|729662.9|730672|729672|730660.3|729660.3|25
1633077580000|2021-10-01 08:39:40|730663.6|729663.6|730569.4|729569.4|730663.6|729663.6|730559.2|729559.2|33
1633077590000|2021-10-01 08:39:50|730566.6|729566.6|730544.3|729544.3|731012.3|729567.7|730503.9|729012.3|31
1633077600000|2021-10-01 08:40:00|730543.9|729543.9|730523.6|729523.6|730564.8|729564.8|730512|729512|36
1633077610000|2021-10-01 08:40:10|730519.5|729519.5|730513.9|729513.9|730537.9|729537.9|730498.7|729498.7|38
1633077620000|2021-10-01 08:40:20|730508.7|729508.7|730546.5|729546.5|730555.5|729555.5|730508.7|729508.7|39
1633077630000|2021-10-01 08:40:30|730547.8|729547.8|730569.9|729569.9|730573.8|729573.8|730542.8|729542.8|35
1633077640000|2021-10-01 08:40:40|730570.3|729570.3|730583.8|729583.8|730594.4|729594.4|730568.4|729568.4|35
1633077650000|2021-10-01 08:40:50|730583.1|729583.1|731091|729091|731107.3|729612.4|730574.8|729089.2|33
1633077660000|2021-10-01 08:41:00|730593.2|729593.2|730613.6|729613.6|730613.6|729613.6|730593.2|729593.2|29
1633077670000|2021-10-01 08:41:10|730614.5|729614.5|730588.2|729588.2|730627.3|729627.3|730588.2|729588.2|34
1633077680000|2021-10-01 08:41:20|730587.6|729587.6|730671.1|729671.1|731171.9|729688.3|730587.6|729152.5|33
1633077690000|2021-10-01 08:41:30|730671.3|729671.3|730637.8|729637.8|730675.7|729675.7|730631.5|729631.5|37
1633077700000|2021-10-01 08:41:40|730636.7|729636.7|730690.8|729690.8|730716.7|729716.7|730636.7|729636.7|33
1633077710000|2021-10-01 08:41:50|730694|729694|731331.2|729331.2|731333|729799|730691.3|729318.5|36
1633077720000|2021-10-01 08:42:00|730833.5|729833.5|730760.5|729760.5|731378.1|729872.5|730760.5|729356.7|39
1633077730000|2021-10-01 08:42:10|730767.7|729767.7|731265.7|729265.7|731278|729776.3|730748.8|729265.7|36
1633077740000|2021-10-01 08:42:20|731284.5|729284.5|730682.2|729682.2|731291.2|729736.9|730671.5|729278.7|34
1633077750000|2021-10-01 08:42:30|730681.6|729681.6|731171.1|729171.1|731184.4|729691.3|730593.3|729100.4|37
1633077760000|2021-10-01 08:42:40|731179.4|729179.4|730539.7|729539.7|731179.5|729602.4|730539|729171.6|27
1633077770000|2021-10-01 08:42:50|730545.1|729545.1|730519.6|729519.6|731021.6|729585|730506.2|729014.2|30
1633077780000|2021-10-01 08:43:00|730518.9|729518.9|730524.1|729524.1|731012.2|729527.2|730515.2|728999.3|33
1633077790000|2021-10-01 08:43:10|730525|729525|730488.2|729488.2|731025.7|729525|730484.9|728993|21
1633077800000|2021-10-01 08:43:20|730486.8|729486.8|730485.9|729485.9|730490|729490|730482.4|729482.4|24
1633077810000|2021-10-01 08:43:30|730485.1|729485.1|730489|729489|730490.5|729490.5|730484.1|729484.1|24
1633077820000|2021-10-01 08:43:40|730490.1|729490.1|730492.5|729492.5|730505.2|729505.2|730485.8|729485.8|33
1633077830000|2021-10-01 08:43:50|730491.9|729491.9|730493.6|729493.6|730509.2|729509.2|730480.6|729480.6|35
1633077840000|2021-10-01 08:44:00|730487.5|729487.5|730489.3|729489.3|730522.5|729522.5|730458|729458|38
1633077850000|2021-10-01 08:44:10|730493.2|729493.2|730482.1|729482.1|730504.7|729504.7|730438.9|729438.9|35
1633077860000|2021-10-01 08:44:20|730483|729483|730452.2|729452.2|730607.1|729607.1|730452.2|729452.2|39
1633077870000|2021-10-01 08:44:30|730440.2|729440.2|730394.1|729394.1|730912.2|729440.2|730382.3|728885|39
1633077880000|2021-10-01 08:44:40|730393.9|729393.9|730348|729348|730394.2|729394.2|730340.6|729340.6|39
1633077890000|2021-10-01 08:44:50|730349.4|729349.4|730314|729314|730827|729349.6|730285.8|728826|37
1633077900000|2021-10-01 08:45:00|730326.8|729326.8|730329.4|729329.4|730336.1|729336.1|730312.8|729312.8|38
1633077910000|2021-10-01 08:45:10|730319.7|729319.7|730327.2|729327.2|730336|729336|730313.8|729313.8|38
1633077920000|2021-10-01 08:45:20|730327.1|729327.1|730339.9|729339.9|730339.9|729339.9|730324.4|729324.4|35
1633077930000|2021-10-01 08:45:30|730337.7|729337.7|730358.4|729358.4|730870.9|729374.5|730335.8|728865.8|34
1633077940000|2021-10-01 08:45:40|730361.3|729361.3|730398.3|729398.3|730401.5|729401.5|730335.9|729335.9|32
1633077950000|2021-10-01 08:45:50|730394.6|729394.6|730368.9|729368.9|730869.8|729455.8|730350.3|728862.8|37
1633077960000|2021-10-01 08:46:00|730364.4|729364.4|730303.1|729303.1|730866.8|729376.7|730303.1|728839.3|32
1633077970000|2021-10-01 08:46:10|730304.2|729304.2|730325.4|729325.4|730325.4|729325.4|730298.8|729298.8|25
1633077980000|2021-10-01 08:46:20|730322|729322|730322.5|729322.5|730331.8|729331.8|730312.3|729312.3|25
1633077990000|2021-10-01 08:46:30|730326.3|729326.3|730836.6|728836.6|730836.6|729345.3|730312|728836.6|27
1633078000000|2021-10-01 08:46:40|730347.2|729347.2|730397.7|729397.7|730909.5|729409|730347.2|728889.6|34
1633078010000|2021-10-01 08:46:50|730397.4|729397.4|730914.7|728914.7|730924.8|729446.5|730397.4|728914.7|29
1633078020000|2021-10-01 08:47:00|730915.1|728915.1|730415.7|729415.7|730918.8|729416.6|730415.1|728910.2|26
1633078030000|2021-10-01 08:47:10|730415.1|729415.1|730430.8|729430.8|730438.3|729438.3|730407.4|729407.4|27
1633078040000|2021-10-01 08:47:20|730438|729438|730456.6|729456.6|730954.5|729460.8|730438|728948.6|22
1633078050000|2021-10-01 08:47:30|730458.2|729458.2|730448.3|729448.3|730465.6|729465.6|730448|729448|30
1633078060000|2021-10-01 08:47:40|730448.9|729448.9|730481.9|729481.9|730484.2|729484.2|730443.5|729443.5|25
1633078070000|2021-10-01 08:47:50|730484.1|729484.1|730476.1|729476.1|730485.9|729485.9|730471.3|729471.3|21
1633078080000|2021-10-01 08:48:00|730477.6|729477.6|730444.4|729444.4|730477.6|729477.6|730429.6|729429.6|31
1633078090000|2021-10-01 08:48:10|730451.6|729451.6|730435.7|729435.7|730455.5|729455.5|730432.9|729432.9|24
1633078100000|2021-10-01 08:48:20|730435.5|729435.5|730443.8|729443.8|730443.8|729443.8|730430.9|729430.9|25
1633078110000|2021-10-01 08:48:30|730432|729432|730397.1|729397.1|730440.8|729440.8|730384.9|729384.9|36
1633078120000|2021-10-01 08:48:40|730408.8|729408.8|730462.4|729462.4|730470.5|729470.5|730398.1|729398.1|34
1633078130000|2021-10-01 08:48:50|730460.2|729460.2|730460.2|729460.2|730463.9|729463.9|730454.8|729454.8|28
1633078140000|2021-10-01 08:49:00|730455.5|729455.5|730423.1|729423.1|730458|729458|730384.2|729384.2|36
1633078150000|2021-10-01 08:49:10|730427.6|729427.6|730471|729471|730471|729471|730399.5|729399.5|36
1633078160000|2021-10-01 08:49:20|730466.2|729466.2|730461.5|729461.5|730472.7|729472.7|730447.9|729447.9|35
1633078170000|2021-10-01 08:49:30|730449.4|729449.4|730483.9|729483.9|730486.6|729486.6|730447.5|729447.5|29
1633078180000|2021-10-01 08:49:40|730493.9|729493.9|730478.7|729478.7|730497.1|729497.1|730474.7|729474.7|32
1633078190000|2021-10-01 08:49:50|730477.6|729477.6|730484.4|729484.4|730534.2|729534.2|730474.1|729474.1|31
1633078200000|2021-10-01 08:50:00|730484|729484|730485.1|729485.1|730493.7|729493.7|730480.4|729480.4|30
1633078210000|2021-10-01 08:50:10|730484.8|729484.8|730506.8|729506.8|730517.6|729517.6|730483|729483|28
1633078220000|2021-10-01 08:50:20|730504.8|729504.8|730625.4|729625.4|731032.7|729625.4|730501|729032.7|36
1633078230000|2021-10-01 08:50:30|730612.2|729612.2|730572|729572|730612.2|729612.2|730571|729571|37
1633078240000|2021-10-01 08:50:40|730572.5|729572.5|730692.1|729692.1|730692.1|729692.1|730557.6|729557.6|36
1633078250000|2021-10-01 08:50:50|730682.3|729682.3|730713.6|729713.6|730735.6|729735.6|730682.3|729682.3|38
1633078260000|2021-10-01 08:51:00|730705.9|729705.9|730745.5|729745.5|730747.5|729747.5|730705.9|729705.9|30
1633078270000|2021-10-01 08:51:10|730745.6|729745.6|730828.3|729828.3|730828.3|729828.3|730745.6|729745.6|25
1633078280000|2021-10-01 08:51:20|730830.7|729830.7|730932.2|729932.2|730936.2|729936.2|730830.7|729830.7|32
1633078290000|2021-10-01 08:51:30|730938.8|729938.8|730909.4|729909.4|731450.7|729949.5|730886|729443.6|30
1633078300000|2021-10-01 08:51:40|730912.5|729912.5|730839.6|729839.6|731361.9|729912.5|730827.2|729347.8|38
1633078310000|2021-10-01 08:51:50|730840.5|729840.5|730782|729782|731345.8|729841.3|730776.9|729276.5|35
1633078320000|2021-10-01 08:52:00|730781.1|729781.1|731340.7|729340.7|731343.8|729793.3|730776.2|729281.4|37
1633078330000|2021-10-01 08:52:10|731347.2|729347.2|731367.2|729367.2|731373.5|729373.5|731338.8|729338.8|34
1633078340000|2021-10-01 08:52:20|731369.9|729369.9|730849.1|729849.1|731399.8|729902.5|730844.5|729365.6|30
1633078350000|2021-10-01 08:52:30|730847.1|729847.1|730785.3|729785.3|731348.9|729848.3|730785.3|729287.8|34
1633078360000|2021-10-01 08:52:40|730789.5|729789.5|730755.2|729755.2|731319.3|729802.7|730747.8|729300.4|33
1633078370000|2021-10-01 08:52:50|730754.9|729754.9|731165.8|729165.8|731179.8|729763.5|730643.9|729154.7|34
1633078380000|2021-10-01 08:53:00|731169.5|729169.5|731175.7|729175.7|731213.4|729699.4|730669.6|729167.1|26
1633078390000|2021-10-01 08:53:10|730677.3|729677.3|731179.7|729179.7|731184.6|729699|730674|729179.7|30
1633078400000|2021-10-01 08:53:20|731177.4|729177.4|731182.4|729182.4|731189.8|729189.8|731171.9|729171.9|27
1633078410000|2021-10-01 08:53:30|731179.2|729179.2|730685.2|729685.2|731190.4|729718.8|730676|729179.2|30
1633078420000|2021-10-01 08:53:40|730684.5|729684.5|730678.7|729678.7|731181.1|729684.5|730662|729177.9|29
1633078430000|2021-10-01 08:53:50|730690.8|729690.8|731195|729195|731195|729690.8|730656.8|729187.6|28
1633078440000|2021-10-01 08:54:00|730694.7|729694.7|731126.3|729126.3|731183.9|729698.7|730680.2|729125.8|29
1633078450000|2021-10-01 08:54:10|731128.5|729128.5|730664.6|729664.6|731164.8|729680.5|730649|729128.5|26
1633078460000|2021-10-01 08:54:20|730663.2|729663.2|730641.7|729641.7|731138.9|729663.2|730589.8|729138.9|34
1633078470000|2021-10-01 08:54:30|730635.2|729635.2|730557.2|729557.2|730644.4|729644.4|730557.2|729557.2|27
1633078480000|2021-10-01 08:54:40|730562|729562|730621|729621|730621|729621|730562|729562|34
1633078490000|2021-10-01 08:54:50|730618.9|729618.9|730676.9|729676.9|730685.2|729685.2|730617.2|729617.2|29
1633078500000|2021-10-01 08:55:00|730675.6|729675.6|731192.6|729192.6|731192.8|729677.2|730675|729182|34
1633078510000|2021-10-01 08:55:10|731193.4|729193.4|731251.5|729251.5|731256.1|729749.4|730711|729185.4|35
1633078520000|2021-10-01 08:55:20|731247.7|729247.7|730742.5|729742.5|731279.3|729784.7|730719.5|729244.6|26
1633078530000|2021-10-01 08:55:30|730745.7|729745.7|730786.5|729786.5|731246.1|729791.8|730720.1|729212.3|37
1633078540000|2021-10-01 08:55:40|730781.6|729781.6|730765|729765|730784.2|729784.2|730735.7|729735.7|28
1633078550000|2021-10-01 08:55:50|730769.6|729769.6|730770.4|729770.4|730783.7|729783.7|730766.1|729766.1|35
1633078560000|2021-10-01 08:56:00|730776.6|729776.6|730771.4|729771.4|730779.7|729779.7|730756.6|729756.6|26
1633078570000|2021-10-01 08:56:10|730771.6|729771.6|731285.6|729285.6|731285.6|729771.7|730766.4|729276.5|18
1633078580000|2021-10-01 08:56:20|730781.9|729781.9|731378.3|729378.3|731378.3|729862.4|730764.5|729272.3|25
1633078590000|2021-10-01 08:56:30|731407.8|729407.8|731020.6|730020.6|731470.8|730027.4|730931.4|729407.8|28
1633078600000|2021-10-01 08:56:40|731020.9|730020.9|731024.8|730024.8|731520.6|730032.1|730999.4|729520.6|32
1633078610000|2021-10-01 08:56:50|731023|730023|731036.3|730036.3|731551.4|730055.2|731023|729550.8|23
1633078620000|2021-10-01 08:57:00|731033.3|730033.3|731033.3|730033.3|731521.2|730033.3|731017.2|729497.7|34
1633078630000|2021-10-01 08:57:10|731031.9|730031.9|731641.1|729641.1|731641.1|730126|731027.7|729583.3|34
1633078640000|2021-10-01 08:57:20|731148|730148|731713.5|729713.5|731713.5|730196.2|731144|729658.8|38
1633078650000|2021-10-01 08:57:30|731705.9|729705.9|731123.1|730123.1|731705.9|730166.8|731123.1|729640.5|36
1633078660000|2021-10-01 08:57:40|731129.6|730129.6|731551.3|729551.3|731558|730131.2|731051.8|729548.3|28
1633078670000|2021-10-01 08:57:50|731554.3|729554.3|731032.4|730032.4|731554.3|730042.7|731032.4|729536.9|24
1633078680000|2021-10-01 08:58:00|731033.1|730033.1|731030|730030|731038.7|730038.7|731017.4|730017.4|23
1633078690000|2021-10-01 08:58:10|731024.5|730024.5|731023.7|730023.7|731030.7|730030.7|731023.7|730023.7|17
1633078700000|2021-10-01 08:58:20|731025.7|730025.7|731518.9|729518.9|731522.7|730048.1|731019.2|729518.6|31
1633078710000|2021-10-01 08:58:30|731014.2|730014.2|731024.4|730024.4|731522.2|730026.1|730999.6|729522.2|26
1633078720000|2021-10-01 08:58:40|731023.3|730023.3|731020.2|730020.2|731028.3|730028.3|730994.2|729994.2|32
1633078730000|2021-10-01 08:58:50|731021.8|730021.8|730980.7|729980.7|731021.8|730021.8|730975.3|729975.3|29
1633078740000|2021-10-01 08:59:00|730981.5|729981.5|731018.9|730018.9|731019.8|730019.8|730980.3|729980.3|35
1633078750000|2021-10-01 08:59:10|731020.3|730020.3|731043|730043|731045.9|730045.9|730996.7|729996.7|26
1633078760000|2021-10-01 08:59:20|731044.4|730044.4|730977.1|729977.1|731046.1|730046.1|730948.4|729948.4|19
1633078770000|2021-10-01 08:59:30|730973.8|729973.8|731023.9|730023.9|731023.9|730023.9|730973.8|729973.8|30
1633078780000|2021-10-01 08:59:40|731026.6|730026.6|731024.9|730024.9|731029.1|730029.1|731020.5|730020.5|15
1633078790000|2021-10-01 08:59:50|731028.2|730028.2|731015.6|730015.6|731052|730052|730997.6|729997.6|27
1633078800000|2021-10-01 09:00:00|731008|730008|731044.3|730044.3|731550.2|730059.9|731003.1|729550.2|28
1633078810000|2021-10-01 09:00:10|731048.6|730048.6|731055.6|730055.6|731061.6|730061.6|731043.4|730043.4|24
1633078820000|2021-10-01 09:00:20|731055.3|730055.3|731058.5|730058.5|731060|730060|731029.9|730029.9|32
1633078830000|2021-10-01 09:00:30|731054.3|730054.3|731086.9|730086.9|731086.9|730086.9|731053.3|730053.3|28
1633078840000|2021-10-01 09:00:40|731099.8|730099.8|731051.5|730051.5|731109.5|730109.5|731049.5|730049.5|31
1633078850000|2021-10-01 09:00:50|731055|730055|731049.5|730049.5|731066.7|730066.7|731049.4|730049.4|20
1633078860000|2021-10-01 09:01:00|731053|730053|731059.9|730059.9|731067.9|730067.9|731046.2|730046.2|33
1633078870000|2021-10-01 09:01:10|731005.8|730005.8|731019.4|730019.4|731502.7|730032.7|730988.6|729495.3|36
1633078880000|2021-10-01 09:01:20|731015.3|730015.3|730978|729978|731036.8|730036.8|730966.5|729966.5|28
1633078890000|2021-10-01 09:01:30|730979.8|729979.8|730975.9|729975.9|730981.3|729981.3|730974.8|729974.8|22
1633078900000|2021-10-01 09:01:40|730975.6|729975.6|730938.4|729938.4|730976.9|729976.9|730915.8|729915.8|31
1633078910000|2021-10-01 09:01:50|730936.6|729936.6|730942.4|729942.4|730967.4|729967.4|730936.6|729936.6|26
1633078920000|2021-10-01 09:02:00|730921.8|729921.8|730926.9|729926.9|730951.1|729951.1|730921.8|729921.8|32
1633078930000|2021-10-01 09:02:10|730935.9|729935.9|730927.7|729927.7|731419|729935.9|730904.2|729419|32
1633078940000|2021-10-01 09:02:20|730931.3|729931.3|730921.7|729921.7|730931.7|729931.7|730916.4|729916.4|29
1633078950000|2021-10-01 09:02:30|730930|729930|730917|729917|730930|729930|730910.7|729910.7|32
1633078960000|2021-10-01 09:02:40|730925.6|729925.6|730774.7|729774.7|730930|729930|730774.7|729774.7|34
1633078970000|2021-10-01 09:02:50|730776.6|729776.6|730737.8|729737.8|730782.6|729782.6|730733.2|729733.2|33
1633078980000|2021-10-01 09:03:00|730754.6|729754.6|730781.5|729781.5|730782.1|729782.1|730738.5|729738.5|37
1633078990000|2021-10-01 09:03:10|730780|729780|730712.2|729712.2|730781.3|729781.3|730710.6|729710.6|34
1633079000000|2021-10-01 09:03:20|730710.9|729710.9|730716.5|729716.5|730722.3|729722.3|730704.9|729704.9|34
1633079010000|2021-10-01 09:03:30|730715|729715|730497.4|729497.4|730715|729715|730497.4|729497.4|38
1633079020000|2021-10-01 09:03:40|730498.1|729498.1|730585.8|729585.8|730585.8|729585.8|730495.5|729495.5|35
1633079030000|2021-10-01 09:03:50|730591.4|729591.4|730627.6|729627.6|730627.7|729627.7|730591.4|729591.4|35
1633079040000|2021-10-01 09:04:00|730626.9|729626.9|730651.5|729651.5|730661.7|729661.7|730623.9|729623.9|36
1633079050000|2021-10-01 09:04:10|730651.1|729651.1|730643.8|729643.8|730662|729662|730642.2|729642.2|26
1633079060000|2021-10-01 09:04:20|730642.2|729642.2|730559.1|729559.1|730653.9|729653.9|730558.2|729558.2|33
1633079070000|2021-10-01 09:04:30|730555.9|729555.9|730491|729491|730555.9|729555.9|730478.1|729478.1|29
1633079080000|2021-10-01 09:04:40|730492.3|729492.3|730489.8|729489.8|730496.8|729496.8|730489.1|729489.1|20
1633079090000|2021-10-01 09:04:50|730487.7|729487.7|730429.9|729429.9|730493.3|729493.3|730429.9|729429.9|28
1633079100000|2021-10-01 09:05:00|730435.8|729435.8|730452.8|729452.8|730462.2|729462.2|730407.3|729407.3|36
1633079110000|2021-10-01 09:05:10|730457.2|729457.2|730484.2|729484.2|730489|729489|730457.2|729457.2|38
1633079120000|2021-10-01 09:05:20|730471.7|729471.7|730477.1|729477.1|730482.7|729482.7|730470.9|729470.9|38
1633079130000|2021-10-01 09:05:30|730471.2|729471.2|730526.8|729526.8|730538|729538|730471.2|729471.2|34
1633079140000|2021-10-01 09:05:40|730525.1|729525.1|730493.9|729493.9|730535.4|729535.4|730481.2|729481.2|32
1633079150000|2021-10-01 09:05:50|730481.8|729481.8|730473.7|729473.7|730483.4|729483.4|730470.5|729470.5|31
1633079160000|2021-10-01 09:06:00|730475.7|729475.7|730500.2|729500.2|730513.3|729513.3|730474.2|729474.2|32
1633079170000|2021-10-01 09:06:10|730510.6|729510.6|730489|729489|730545|729545|730489|729489|32
1633079180000|2021-10-01 09:06:20|730488.5|729488.5|730486.7|729486.7|730491.4|729491.4|730472.3|729472.3|35
1633079190000|2021-10-01 09:06:30|730479.1|729479.1|730448.6|729448.6|730479.1|729479.1|730433.5|729433.5|32
1633079200000|2021-10-01 09:06:40|730438.1|729438.1|730447.9|729447.9|730465.1|729465.1|730438.1|729438.1|30
1633079210000|2021-10-01 09:06:50|730447.2|729447.2|730437.5|729437.5|730458.3|729458.3|730437.5|729437.5|34
1633079220000|2021-10-01 09:07:00|730444.5|729444.5|730492.9|729492.9|730493.4|729493.4|730440.2|729440.2|34
1633079230000|2021-10-01 09:07:10|730497.1|729497.1|730502.2|729502.2|731033.6|729538.8|730497.1|729027.5|32
1633079240000|2021-10-01 09:07:20|730504|729504|730498.5|729498.5|730509.5|729509.5|730487.5|729487.5|31
1633079250000|2021-10-01 09:07:30|730487.4|729487.4|730506.7|729506.7|730511.4|729511.4|730486.8|729486.8|32
1633079260000|2021-10-01 09:07:40|730509.7|729509.7|730501.2|729501.2|730512|729512|730487.4|729487.4|32
1633079270000|2021-10-01 09:07:50|730502.9|729502.9|730490.6|729490.6|730509.7|729509.7|730474.5|729474.5|35
1633079280000|2021-10-01 09:08:00|730474.6|729474.6|730452.3|729452.3|730488.8|729488.8|730443.9|729443.9|40
1633079290000|2021-10-01 09:08:10|730452.5|729452.5|730403|729403|730452.5|729452.5|730403|729403|38
1633079300000|2021-10-01 09:08:20|730404.2|729404.2|730404|729404|730410.1|729410.1|730392.3|729392.3|34
1633079310000|2021-10-01 09:08:30|730403.3|729403.3|730412.2|729412.2|730423.5|729423.5|730390|729390|37
1633079320000|2021-10-01 09:08:40|730416.3|729416.3|730450.8|729450.8|730453.3|729453.3|730409.2|729409.2|35
1633079330000|2021-10-01 09:08:50|730447|729447|730372.8|729372.8|730451.1|729451.1|730372.8|729372.8|35
1633079340000|2021-10-01 09:09:00|730381.5|729381.5|730377.7|729377.7|730386.7|729386.7|730370.1|729370.1|28
1633079350000|2021-10-01 09:09:10|730383.9|729383.9|730354.2|729354.2|730407.1|729407.1|730354.2|729354.2|33
1633079360000|2021-10-01 09:09:20|730352.9|729352.9|730342.7|729342.7|730352.9|729352.9|730325.6|729325.6|27
1633079370000|2021-10-01 09:09:30|730336.5|729336.5|730387.4|729387.4|730387.4|729387.4|730331.8|729331.8|31
1633079380000|2021-10-01 09:09:40|730389.6|729389.6|730362.2|729362.2|730410.1|729410.1|730356.7|729356.7|35
1633079390000|2021-10-01 09:09:50|730362|729362|730301.5|729301.5|730362|729362|730295.7|729295.7|30
1633079400000|2021-10-01 09:10:00|730303.1|729303.1|730288.6|729288.6|730314.4|729314.4|730264|729264|26
1633079410000|2021-10-01 09:10:10|730289.4|729289.4|730260.5|729260.5|730292.1|729292.1|730260.5|729260.5|35
1633079420000|2021-10-01 09:10:20|730318.2|729318.2|730337.8|729337.8|730366.5|729366.5|730318.2|729318.2|34
1633079430000|2021-10-01 09:10:30|730332.4|729332.4|730397.5|729397.5|730409.6|729409.6|730332.4|729332.4|36
1633079440000|2021-10-01 09:10:40|730397.6|729397.6|730395.3|729395.3|730423.9|729423.9|730388.6|729388.6|38
1633079450000|2021-10-01 09:10:50|730395.7|729395.7|730395.8|729395.8|730404.6|729404.6|730388.4|729388.4|36
1633079460000|2021-10-01 09:11:00|730403.6|729403.6|730441.9|729441.9|730469.4|729469.4|730386.7|729386.7|37
1633079470000|2021-10-01 09:11:10|730440.1|729440.1|730471.5|729471.5|730473.6|729473.6|730430.7|729430.7|37
1633079480000|2021-10-01 09:11:20|730468.3|729468.3|730445|729445|730477.2|729477.2|730433.7|729433.7|36
1633079490000|2021-10-01 09:11:30|730454.5|729454.5|730435.2|729435.2|730463.8|729463.8|730425.5|729425.5|35
1633079500000|2021-10-01 09:11:40|730424.4|729424.4|730402.9|729402.9|730456|729456|730401.7|729401.7|36
1633079510000|2021-10-01 09:11:50|730417.9|729417.9|730373.1|729373.1|730428.1|729428.1|730370|729370|36
1633079520000|2021-10-01 09:12:00|730365.5|729365.5|730387.1|729387.1|730421|729421|730365.5|729365.5|35
1633079530000|2021-10-01 09:12:10|730392.8|729392.8|730328.1|729328.1|730431|729431|730328.1|729328.1|30
1633079540000|2021-10-01 09:12:20|730350|729350|730345.1|729345.1|730394.7|729394.7|730326.2|729326.2|38
1633079550000|2021-10-01 09:12:30|730345|729345|730352.7|729352.7|730383.6|729383.6|730345|729345|33
1633079560000|2021-10-01 09:12:40|730354.8|729354.8|730373.4|729373.4|730373.4|729373.4|730330.9|729330.9|33
1633079570000|2021-10-01 09:12:50|730372.3|729372.3|730338.3|729338.3|730380.1|729380.1|730335|729335|32
1633079580000|2021-10-01 09:13:00|730340.9|729340.9|730297.7|729297.7|730355.1|729355.1|730280.5|729280.5|30
1633079590000|2021-10-01 09:13:10|730294.7|729294.7|730294.6|729294.6|730294.7|729294.7|730282.4|729282.4|32
1633079600000|2021-10-01 09:13:20|730297.1|729297.1|730403.1|729403.1|730418.9|729418.9|730297.1|729297.1|32
1633079610000|2021-10-01 09:13:30|730400|729400|730373|729373|730406.5|729406.5|730371.6|729371.6|27
1633079620000|2021-10-01 09:13:40|730375|729375|730368.5|729368.5|730380.2|729380.2|730366.1|729366.1|27
1633079630000|2021-10-01 09:13:50|730368.4|729368.4|730363.6|729363.6|730374|729374|730353.8|729353.8|25
1633079640000|2021-10-01 09:14:00|730369.7|729369.7|730365|729365|730377.3|729377.3|730364.4|729364.4|23
1633079650000|2021-10-01 09:14:10|730368.6|729368.6|730367.5|729367.5|730368.9|729368.9|730357|729357|25
1633079660000|2021-10-01 09:14:20|730366|729366|730357.6|729357.6|730369.2|729369.2|730357.6|729357.6|27
1633079670000|2021-10-01 09:14:30|730360.4|729360.4|730354.5|729354.5|730374|729374|730335.4|729335.4|25
1633079680000|2021-10-01 09:14:40|730362.6|729362.6|730364.1|729364.1|730366.9|729366.9|730350.4|729350.4|30
1633079690000|2021-10-01 09:14:50|730374.3|729374.3|730386.5|729386.5|730405.5|729405.5|730356.5|729356.5|31
1633079700000|2021-10-01 09:15:00|730363.9|729363.9|730365.2|729365.2|730377.6|729377.6|730362.3|729362.3|33
1633079710000|2021-10-01 09:15:10|730370.6|729370.6|730398|729398|730419.3|729419.3|730370.6|729370.6|32
1633079720000|2021-10-01 09:15:20|730397.3|729397.3|730402.2|729402.2|730407.9|729407.9|730394.2|729394.2|29
1633079730000|2021-10-01 09:15:30|730406.2|729406.2|730400.4|729400.4|730425.2|729425.2|730398.5|729398.5|29
1633079740000|2021-10-01 09:15:40|730410.7|729410.7|730400.2|729400.2|730410.7|729410.7|730397.5|729397.5|16
1633079750000|2021-10-01 09:15:50|730400.8|729400.8|730376.5|729376.5|730402.6|729402.6|730368.2|729368.2|25
1633079760000|2021-10-01 09:16:00|730368.4|729368.4|730357.5|729357.5|730370.4|729370.4|730352.1|729352.1|33
1633079770000|2021-10-01 09:16:10|730356|729356|730351.4|729351.4|730362.3|729362.3|730344.1|729344.1|37
1633079780000|2021-10-01 09:16:20|730339.3|729339.3|730349|729349|730351.5|729351.5|730335.4|729335.4|31
1633079790000|2021-10-01 09:16:30|730348.8|729348.8|730370.2|729370.2|730375.4|729375.4|730341.8|729341.8|23
1633079800000|2021-10-01 09:16:40|730266.9|729266.9|730188.4|729188.4|730290.7|729290.7|730182.9|729182.9|35
1633079810000|2021-10-01 09:16:50|730191.6|729191.6|730185.3|729185.3|730200|729200|730161.9|729161.9|36
1633079820000|2021-10-01 09:17:00|730184.5|729184.5|730191.2|729191.2|730194.1|729194.1|730160.5|729160.5|34
1633079830000|2021-10-01 09:17:10|730190.7|729190.7|730201.2|729201.2|730218.8|729218.8|730186.6|729186.6|37
1633079840000|2021-10-01 09:17:20|730208.8|729208.8|730265|729265|730267|729267|730202.1|729202.1|33
1633079850000|2021-10-01 09:17:30|730276.7|729276.7|730303.6|729303.6|730314.1|729314.1|730252.2|729252.2|36
1633079860000|2021-10-01 09:17:40|730305.5|729305.5|730261.9|729261.9|730321.3|729321.3|730217.5|729217.5|35
1633079870000|2021-10-01 09:17:50|730273.4|729273.4|730294.6|729294.6|730803|729298.3|730254.5|728763.1|32
1633079880000|2021-10-01 09:18:00|730302|729302|730291|729291|730310.9|729310.9|730289.5|729289.5|35
1633079890000|2021-10-01 09:18:10|730290.3|729290.3|730325.3|729325.3|730771.3|729336.6|730273.5|728769.8|29
1633079900000|2021-10-01 09:18:20|730330.1|729330.1|730331|729331|730337.2|729337.2|730311.4|729311.4|27
1633079910000|2021-10-01 09:18:30|730328|729328|730293.1|729293.1|730334.8|729334.8|730283.2|729283.2|26
1633079920000|2021-10-01 09:18:40|730290.4|729290.4|730283.3|729283.3|730298.1|729298.1|730275|729275|28
1633079930000|2021-10-01 09:18:50|730278.7|729278.7|730285.8|729285.8|730291.6|729291.6|730277.7|729277.7|27
1633079940000|2021-10-01 09:19:00|730291|729291|730406.1|729406.1|730421.3|729421.3|730288.2|729288.2|28
1633079950000|2021-10-01 09:19:10|730404.1|729404.1|730400.7|729400.7|730418.6|729418.6|730400.2|729400.2|23
1633079960000|2021-10-01 09:19:20|730397.4|729397.4|730368.6|729368.6|730413.7|729413.7|730367.8|729367.8|19
1633079970000|2021-10-01 09:19:30|730372.1|729372.1|730295.7|729295.7|730378.6|729378.6|730293.8|729293.8|31
1633079980000|2021-10-01 09:19:40|730296.6|729296.6|730293.4|729293.4|730308.6|729308.6|730285.1|729285.1|37
1633079990000|2021-10-01 09:19:50|730293.2|729293.2|730376.2|729376.2|730394.6|729394.6|730293.2|729293.2|34
1633080000000|2021-10-01 09:20:00|730392.1|729392.1|730388.7|729388.7|730409.1|729409.1|730383|729383|28
1633080010000|2021-10-01 09:20:10|730387.9|729387.9|730389.1|729389.1|730405.1|729405.1|730376|729376|26
1633080020000|2021-10-01 09:20:20|730408.4|729408.4|730362.9|729362.9|730408.4|729408.4|730362.9|729362.9|22
1633080030000|2021-10-01 09:20:30|730366.3|729366.3|730358.2|729358.2|730366.3|729366.3|730333.7|729333.7|35
1633080040000|2021-10-01 09:20:40|730360.5|729360.5|730366.2|729366.2|730366.2|729366.2|730347.3|729347.3|28
1633080050000|2021-10-01 09:20:50|730354.9|729354.9|730335.4|729335.4|730366.8|729366.8|730333.9|729333.9|32
1633080060000|2021-10-01 09:21:00|730333.9|729333.9|730273|729273|730354.7|729354.7|730242|729242|32
1633080070000|2021-10-01 09:21:10|730270.5|729270.5|730284.6|729284.6|730291.3|729291.3|730264.3|729264.3|30
1633080080000|2021-10-01 09:21:20|730282|729282|730286.1|729286.1|730287.8|729287.8|730281.2|729281.2|22
1633080090000|2021-10-01 09:21:30|730286.4|729286.4|730287|729287|730290.5|729290.5|730268.8|729268.8|30
1633080100000|2021-10-01 09:21:40|730295.9|729295.9|730308.6|729308.6|730311.7|729311.7|730295.9|729295.9|30
1633080110000|2021-10-01 09:21:50|730308.7|729308.7|730305.8|729305.8|730309.8|729309.8|730297|729297|18
1633080120000|2021-10-01 09:22:00|730306.4|729306.4|730340.2|729340.2|730346.7|729346.7|730306.1|729306.1|33
1633080130000|2021-10-01 09:22:10|730340.3|729340.3|730381.4|729381.4|730382.4|729382.4|730327.8|729327.8|30
1633080140000|2021-10-01 09:22:20|730382.9|729382.9|730475.1|729475.1|730485.2|729485.2|730378.9|729378.9|32
1633080150000|2021-10-01 09:22:30|730472.3|729472.3|730465.1|729465.1|730483.4|729483.4|730464.2|729464.2|36
1633080160000|2021-10-01 09:22:40|730464.8|729464.8|730487.3|729487.3|730494.6|729494.6|730464.8|729464.8|31
1633080170000|2021-10-01 09:22:50|730488.5|729488.5|730482.7|729482.7|730489.6|729489.6|730482.3|729482.3|30
1633080180000|2021-10-01 09:23:00|730484.1|729484.1|730476.7|729476.7|730494.7|729494.7|730475.6|729475.6|35
1633080190000|2021-10-01 09:23:10|730477.1|729477.1|730448.8|729448.8|730483.5|729483.5|730439.4|729439.4|31
1633080200000|2021-10-01 09:23:20|730455.8|729455.8|730516.9|729516.9|730521.3|729521.3|730443.3|729443.3|35
1633080210000|2021-10-01 09:23:30|730518.6|729518.6|730500.3|729500.3|730519|729519|730481.4|729481.4|39
1633080220000|2021-10-01 09:23:40|730498.9|729498.9|730413.6|729413.6|730915|729498.9|730396.1|728907.9|39
1633080230000|2021-10-01 09:23:50|730409|729409|730284.4|729284.4|730415.7|729415.7|730284.4|729284.4|34
1633080240000|2021-10-01 09:24:00|730291.5|729291.5|730293.7|729293.7|730800.5|729294.3|730280.5|728789.1|32
1633080250000|2021-10-01 09:24:10|730291.7|729291.7|730297.1|729297.1|730297.1|729297.1|730282.7|729282.7|33
1633080260000|2021-10-01 09:24:20|730292.1|729292.1|730297.2|729297.2|730317.5|729317.5|730288.6|729288.6|28
1633080270000|2021-10-01 09:24:30|730304.4|729304.4|730310|729310|730319.9|729319.9|730294|729294|29
1633080280000|2021-10-01 09:24:40|730311.8|729311.8|730274.5|729274.5|730317.4|729317.4|730264.3|729264.3|32
1633080290000|2021-10-01 09:24:50|730268.5|729268.5|730278.8|729278.8|730299.3|729299.3|730268.5|729268.5|29
1633080300000|2021-10-01 09:25:00|730274.3|729274.3|730280.6|729280.6|730303.3|729303.3|730270.8|729270.8|28
1633080310000|2021-10-01 09:25:10|730281.2|729281.2|730319.8|729319.8|730319.8|729319.8|730273.6|729273.6|31
1633080320000|2021-10-01 09:25:20|730312.3|729312.3|730405.2|729405.2|730901.5|729405.2|730312.3|728901.5|34
1633080330000|2021-10-01 09:25:30|730397.1|729397.1|730409.3|729409.3|730411.3|729411.3|730394.1|729394.1|33
1633080340000|2021-10-01 09:25:40|730398.6|729398.6|730379|729379|730408.6|729408.6|730373.9|729373.9|33
1633080350000|2021-10-01 09:25:50|730374|729374|730325.6|729325.6|730382.1|729382.1|730325.6|729325.6|29
1633080360000|2021-10-01 09:26:00|730323.7|729323.7|730416.6|729416.6|730890.9|729416.6|730323.7|728890.9|27
1633080370000|2021-10-01 09:26:10|730412.2|729412.2|730417.1|729417.1|730426.8|729426.8|730406|729406|25
1633080380000|2021-10-01 09:26:20|730418.8|729418.8|730440|729440|730453.3|729453.3|730418.2|729418.2|28
1633080390000|2021-10-01 09:26:30|730452.5|729452.5|730623.9|729623.9|730627.2|729627.2|730435.1|729435.1|26
1633080400000|2021-10-01 09:26:40|730626.8|729626.8|730640.4|729640.4|730646.6|729646.6|730621.7|729621.7|27
1633080410000|2021-10-01 09:26:50|730646.6|729646.6|730774.7|729774.7|731302.4|729823.3|730632.2|729301.8|34
1633080420000|2021-10-01 09:27:00|730772|729772|731416|729416|731419.3|729875.1|730766.2|729289.5|33
1633080430000|2021-10-01 09:27:10|731430|729430|731532.2|729532.2|731532.2|730037.9|730855.2|729353.5|33
1633080440000|2021-10-01 09:27:20|731526.6|729526.6|731502.1|729502.1|731539.3|730041.4|730987.2|729483.9|36
1633080450000|2021-10-01 09:27:30|731013.6|730013.6|730996.4|729996.4|731552.2|730016.8|730994|729527.7|29
1633080460000|2021-10-01 09:27:40|730995.9|729995.9|730999.5|729999.5|731040.5|730040.5|730992.2|729992.2|25
1633080470000|2021-10-01 09:27:50|731003.3|730003.3|730996.2|729996.2|731030.7|730030.7|730983.2|729983.2|30
1633080480000|2021-10-01 09:28:00|730998.9|729998.9|730872.5|729872.5|731453.4|730000.5|730872.5|729373.3|34
1633080490000|2021-10-01 09:28:10|730873.7|729873.7|730914.5|729914.5|731424.5|729914.5|730826.9|729363.4|34
1633080500000|2021-10-01 09:28:20|730919.7|729919.7|730923.3|729923.3|731431.4|729928|730906.7|729421.7|32
1633080510000|2021-10-01 09:28:30|730913.9|729913.9|730906|729906|730919|729919|730897.4|729897.4|33
1633080520000|2021-10-01 09:28:40|730902.1|729902.1|731033.4|730033.4|731044.4|730044.4|730893.9|729893.9|28
1633080530000|2021-10-01 09:28:50|731026.1|730026.1|731212.9|730212.9|731697.1|730219.5|730998|729632.3|38
1633080540000|2021-10-01 09:29:00|731183|730183|731221.1|730221.1|731738|730246.6|731180.7|729738|34
1633080550000|2021-10-01 09:29:10|731219|730219|731302.3|730302.3|731686.1|730305.5|731174.9|729686.1|33
1633080560000|2021-10-01 09:29:20|731805.2|729805.2|731300.6|730300.6|731805.2|730308.8|731292.5|729785.5|34
1633080570000|2021-10-01 09:29:30|731301.9|730301.9|731679.3|729679.3|731795.3|730301.9|731223.3|729679.3|37
1633080580000|2021-10-01 09:29:40|731696.9|729696.9|731230.8|730230.8|731696.9|730233.1|731223.2|729610.5|39
1633080590000|2021-10-01 09:29:50|731241.6|730241.6|731865.4|729865.4|731865.4|730367.8|731240.9|729804.4|39
1633080600000|2021-10-01 09:30:00|731863.9|729863.9|731352.1|730352.1|731867.8|730380.8|731349.9|729810.4|36
1633080610000|2021-10-01 09:30:10|731347.2|730347.2|731310.1|730310.1|731813.4|730357.5|731310.1|729813.4|26
1633080620000|2021-10-01 09:30:20|731309.9|730309.9|731184.7|730184.7|731792.4|730310.2|731175.9|729681.7|39
1633080630000|2021-10-01 09:30:30|731180.4|730180.4|731079|730079|731180.4|730180.4|731059.2|730059.2|37
1633080640000|2021-10-01 09:30:40|731079.5|730079.5|731058.4|730058.4|731095.4|730095.4|731056.4|730056.4|28
1633080650000|2021-10-01 09:30:50|731057.9|730057.9|731052.5|730052.5|731085.4|730085.4|731048.8|730048.8|32
1633080660000|2021-10-01 09:31:00|731043.2|730043.2|730943.6|729943.6|731043.2|730043.2|730938|729938|37
1633080670000|2021-10-01 09:31:10|730939.2|729939.2|730949.9|729949.9|730962|729962|730937.1|729937.1|29
1633080680000|2021-10-01 09:31:20|730948.8|729948.8|730926.4|729926.4|730948.8|729948.8|730901.5|729901.5|24
1633080690000|2021-10-01 09:31:30|730925.1|729925.1|730923.4|729923.4|730945.5|729945.5|730895.2|729895.2|34
1633080700000|2021-10-01 09:31:40|730926.7|729926.7|730948.6|729948.6|730977.2|729977.2|730926.7|729926.7|31
1633080710000|2021-10-01 09:31:50|731440.6|729440.6|731519.5|729519.5|731519.5|730033.3|730948.4|729440.6|33
1633080720000|2021-10-01 09:32:00|731514.5|729514.5|731035.5|730035.5|731533.5|730040.5|731013.9|729513.2|32
1633080730000|2021-10-01 09:32:10|731028.7|730028.7|730978.4|729978.4|731511.9|730028.7|730977.2|729476.3|33
1633080740000|2021-10-01 09:32:20|730978.9|729978.9|731547.7|729547.7|731547.7|730045.2|730975.2|729525.3|36
1633080750000|2021-10-01 09:32:30|731535.1|729535.1|731017.7|730017.7|731538.2|730047.2|731017.7|729531|30
1633080760000|2021-10-01 09:32:40|731017.5|730017.5|730967.5|729967.5|731508.8|730017.5|730958.5|729449.2|33
1633080770000|2021-10-01 09:32:50|730969.4|729969.4|731033.8|730033.8|731458.9|730037.3|730969.4|729453.1|25
1633080780000|2021-10-01 09:33:00|731031.1|730031.1|731037|730037|731039.1|730039.1|731017.8|730017.8|30
1633080790000|2021-10-01 09:33:10|731034.6|730034.6|731044.7|730044.7|731064.8|730064.8|731034.6|730034.6|25
1633080800000|2021-10-01 09:33:20|731061.8|730061.8|731061|730061|731079.9|730079.9|731056.1|730056.1|27
1633080810000|2021-10-01 09:33:30|731054.4|730054.4|731056.4|730056.4|731069.3|730069.3|731051.3|730051.3|28
1633080820000|2021-10-01 09:33:40|731055.7|730055.7|731172.6|730172.6|731188.8|730188.8|731050.1|730050.1|32
1633080830000|2021-10-01 09:33:50|731173|730173|731139.1|730139.1|731635|730186.1|731128.4|729635|37
1633080840000|2021-10-01 09:34:00|731124|730124|731110.3|730110.3|731143.1|730143.1|731103.1|730103.1|37
1633080850000|2021-10-01 09:34:10|731109.5|730109.5|731062.8|730062.8|731122.2|730122.2|731062.8|730062.8|31
1633080860000|2021-10-01 09:34:20|731059.1|730059.1|731047.7|730047.7|731078.1|730078.1|731043.1|730043.1|32
1633080870000|2021-10-01 09:34:30|731046.3|730046.3|731008.5|730008.5|731055.7|730055.7|731000.4|730000.4|30
1633080880000|2021-10-01 09:34:40|731010.3|730010.3|731061.3|730061.3|731061.3|730061.3|731006.2|730006.2|25
1633080890000|2021-10-01 09:34:50|731050.9|730050.9|731065.2|730065.2|731077.7|730077.7|731050.9|730050.9|34
1633080900000|2021-10-01 09:35:00|731072.3|730072.3|731007.8|730007.8|731072.3|730072.3|731004.8|730004.8|31
1633080910000|2021-10-01 09:35:10|731009.3|730009.3|731000.9|730000.9|731019.7|730019.7|730990.2|729990.2|28
1633080920000|2021-10-01 09:35:20|730999.1|729999.1|731001.3|730001.3|731015.5|730015.5|730994.5|729994.5|28
1633080930000|2021-10-01 09:35:30|731009|730009|731087.8|730087.8|731103.8|730103.8|730997.4|729997.4|36
1633080940000|2021-10-01 09:35:40|731090.9|730090.9|731083.5|730083.5|731094.6|730094.6|731083|730083|28
1633080950000|2021-10-01 09:35:50|731083|730083|731069.5|730069.5|731084.3|730084.3|731068.2|730068.2|20
1633080960000|2021-10-01 09:36:00|731081.1|730081.1|731200.8|730200.8|731637.5|730200.8|731080.2|729631.2|30
1633080970000|2021-10-01 09:36:10|731194.5|730194.5|731184.3|730184.3|731206.6|730206.6|731170.1|730170.1|38
1633080980000|2021-10-01 09:36:20|731179.7|730179.7|731166.1|730166.1|731193.8|730193.8|731163.2|730163.2|36
1633080990000|2021-10-01 09:36:30|731169.1|730169.1|731144.5|730144.5|731172.6|730172.6|731139.7|730139.7|35
1633081000000|2021-10-01 09:36:40|731147|730147|731207.7|730207.7|731212.4|730212.4|731104.8|730104.8|35
1633081010000|2021-10-01 09:36:50|731208.3|730208.3|731194.3|730194.3|731238.8|730238.8|731190.3|730190.3|35
1633081020000|2021-10-01 09:37:00|731193.5|730193.5|731203.8|730203.8|731211.4|730211.4|731186.8|730186.8|35
1633081030000|2021-10-01 09:37:10|731203.6|730203.6|731187.4|730187.4|731209.4|730209.4|731187.4|730187.4|33
1633081040000|2021-10-01 09:37:20|731185.9|730185.9|731186.8|730186.8|731194.9|730194.9|731185.4|730185.4|23
1633081050000|2021-10-01 09:37:30|731197.8|730197.8|731209.2|730209.2|731209.2|730209.2|731190.5|730190.5|35
1633081060000|2021-10-01 09:37:40|731213.7|730213.7|731006.5|730006.5|731216.2|730216.2|731003|730003|36
1633081070000|2021-10-01 09:37:50|731035.9|730035.9|731033.4|730033.4|731052.9|730052.9|731029.9|730029.9|34
1633081080000|2021-10-01 09:38:00|731038.4|730038.4|731102|730102|731555.3|730102|731000.3|729555.3|39
1633081090000|2021-10-01 09:38:10|731107.3|730107.3|731053.5|730053.5|731107.3|730107.3|731044.2|730044.2|36
1633081100000|2021-10-01 09:38:20|731045.4|730045.4|731130|730130|731164.3|730164.3|731041.5|730041.5|36
1633081110000|2021-10-01 09:38:30|731130.2|730130.2|731158.4|730158.4|731176.2|730176.2|731130.2|730130.2|32
1633081120000|2021-10-01 09:38:40|731157.8|730157.8|731161.7|730161.7|731174.4|730174.4|731124.8|730124.8|37
1633081130000|2021-10-01 09:38:50|731175.6|730175.6|731192.5|730192.5|731206.6|730206.6|731165.5|730165.5|36
1633081140000|2021-10-01 09:39:00|731194.4|730194.4|731138.2|730138.2|731194.4|730194.4|731137.4|730137.4|39
1633081150000|2021-10-01 09:39:10|731139.3|730139.3|731141|730141|731158.5|730158.5|731137.1|730137.1|35
1633081160000|2021-10-01 09:39:20|731139.3|730139.3|731138.1|730138.1|731144.8|730144.8|731127.5|730127.5|29
1633081170000|2021-10-01 09:39:30|731134|730134|731065.4|730065.4|731144.9|730144.9|731020.6|730020.6|40
1633081180000|2021-10-01 09:39:40|731066.1|730066.1|731045.6|730045.6|731073|730073|731025.5|730025.5|28
1633081190000|2021-10-01 09:39:50|731030.6|730030.6|731175.4|730175.4|731175.4|730175.4|731030.6|730030.6|31
1633081200000|2021-10-01 09:40:00|731171|730171|731255.5|730255.5|731680.8|730262|731155.2|729680.8|37
1633081210000|2021-10-01 09:40:10|731250.5|730250.5|731248.5|730248.5|731261.9|730261.9|731222.1|730222.1|35
1633081220000|2021-10-01 09:40:20|731248.3|730248.3|731261.2|730261.2|731280.4|730280.4|731233.9|730233.9|37
1633081230000|2021-10-01 09:40:30|731253.6|730253.6|731302.1|730302.1|731798.6|730305|731253.6|729789.5|36
1633081240000|2021-10-01 09:40:40|731303.2|730303.2|731295|730295|731303.2|730303.2|731280.6|730280.6|32
1633081250000|2021-10-01 09:40:50|731297.7|730297.7|731292|730292|731318.2|730318.2|731282.7|730282.7|33
1633081260000|2021-10-01 09:41:00|731285.8|730285.8|731296.7|730296.7|731310|730310|731285.8|730285.8|32
1633081270000|2021-10-01 09:41:10|731297|730297|731287.4|730287.4|731306.8|730306.8|731270.9|730270.9|34
1633081280000|2021-10-01 09:41:20|731296.8|730296.8|731273.6|730273.6|731296.8|730296.8|731268.2|730268.2|35
1633081290000|2021-10-01 09:41:30|731269|730269|731291.4|730291.4|731305.6|730305.6|731269|730269|34
1633081300000|2021-10-01 09:41:40|731293.5|730293.5|731262.2|730262.2|731294.3|730294.3|731253.7|730253.7|26
1633081310000|2021-10-01 09:41:50|731254.5|730254.5|731290.2|730290.2|731290.8|730290.8|731254.5|730254.5|31
1633081320000|2021-10-01 09:42:00|731287.1|730287.1|731287.9|730287.9|731293.3|730293.3|731282.3|730282.3|22
1633081330000|2021-10-01 09:42:10|731288.5|730288.5|731280.7|730280.7|731293.6|730293.6|731264.1|730264.1|28
1633081340000|2021-10-01 09:42:20|731283.8|730283.8|731289.5|730289.5|731291.9|730291.9|731278.3|730278.3|25
1633081350000|2021-10-01 09:42:30|731277.7|730277.7|731293.8|730293.8|731314|730314|731277.7|730277.7|32
1633081360000|2021-10-01 09:42:40|731287.1|730287.1|731294.8|730294.8|731311.7|730311.7|731285.8|730285.8|27
1633081370000|2021-10-01 09:42:50|731286.7|730286.7|731283.8|730283.8|731299.9|730299.9|731282.1|730282.1|28
1633081380000|2021-10-01 09:43:00|731283.3|730283.3|731297.2|730297.2|731307|730307|731278.6|730278.6|31
1633081390000|2021-10-01 09:43:10|731297.8|730297.8|731333.5|730333.5|731342.1|730342.1|731297.8|730297.8|24
1633081400000|2021-10-01 09:43:20|731335|730335|731281.5|730281.5|731335.8|730335.8|731265.8|730265.8|19
1633081410000|2021-10-01 09:43:30|731283.7|730283.7|731283.1|730283.1|731294|730294|731275|730275|23
1633081420000|2021-10-01 09:43:40|731285.2|730285.2|731283.8|730283.8|731293.3|730293.3|731280|730280|23
1633081430000|2021-10-01 09:43:50|731290.6|730290.6|731319.5|730319.5|731339.3|730339.3|731290|730290|34
1633081440000|2021-10-01 09:44:00|731311.2|730311.2|731266.2|730266.2|731311.2|730311.2|731261.5|730261.5|38
1633081450000|2021-10-01 09:44:10|731260.8|730260.8|731233.6|730233.6|731744.3|730267.7|731218.4|729733.3|36
1633081460000|2021-10-01 09:44:20|731229.1|730229.1|731231|730231|731238.5|730238.5|731205.1|730205.1|36
1633081470000|2021-10-01 09:44:30|731237.6|730237.6|731207.4|730207.4|731706|730237.6|731193.2|729702.8|32
1633081480000|2021-10-01 09:44:40|731210.9|730210.9|731214|730214|731242.2|730242.2|731204.2|730204.2|40
1633081490000|2021-10-01 09:44:50|731217.8|730217.8|731173.2|730173.2|731217.8|730217.8|731169.7|730169.7|30
1633081500000|2021-10-01 09:45:00|731173.8|730173.8|731130.5|730130.5|731178.1|730178.1|731112|730112|34
1633081510000|2021-10-01 09:45:10|731135.7|730135.7|731134.4|730134.4|731137.4|730137.4|731100.1|730100.1|32
1633081520000|2021-10-01 09:45:20|731138|730138|731130|730130|731138|730138|731125|730125|25
1633081530000|2021-10-01 09:45:30|731131.3|730131.3|731116.8|730116.8|731131.3|730131.3|731116.8|730116.8|10
1633081540000|2021-10-01 09:45:40|731114.6|730114.6|731100.3|730100.3|731114.6|730114.6|731075.7|730075.7|22
1633081550000|2021-10-01 09:45:50|731096.5|730096.5|731210.1|730210.1|731210.1|730210.1|731022.8|730022.8|34
1633081560000|2021-10-01 09:46:00|731193.4|730193.4|731246.3|730246.3|731269.6|730269.6|731193.4|730193.4|36
1633081570000|2021-10-01 09:46:10|731242.7|730242.7|731243.5|730243.5|731257.8|730257.8|731232.9|730232.9|31
1633081580000|2021-10-01 09:46:20|731245.2|730245.2|731239.5|730239.5|731248.6|730248.6|731239.4|730239.4|24
1633081590000|2021-10-01 09:46:30|731241.5|730241.5|731240.5|730240.5|731249.1|730249.1|731239.4|730239.4|22
1633081600000|2021-10-01 09:46:40|731243.7|730243.7|731246.7|730246.7|731247.4|730247.4|731239.5|730239.5|24
1633081610000|2021-10-01 09:46:50|731246|730246|731267.1|730267.1|731267.7|730267.7|731242.9|730242.9|24
1633081620000|2021-10-01 09:47:00|731263.5|730263.5|731269.3|730269.3|731271.8|730271.8|731252.7|730252.7|25
1633081630000|2021-10-01 09:47:10|731268.4|730268.4|731261.6|730261.6|731274.2|730274.2|731260.3|730260.3|26
1633081640000|2021-10-01 09:47:20|731261.4|730261.4|731243.4|730243.4|731261.4|730261.4|731231.6|730231.6|33
1633081650000|2021-10-01 09:47:30|731236|730236|731229.7|730229.7|731239.6|730239.6|731221.4|730221.4|29
1633081660000|2021-10-01 09:47:40|731227.2|730227.2|731244.3|730244.3|731247.3|730247.3|731208.1|730208.1|31
1633081670000|2021-10-01 09:47:50|731243.3|730243.3|731237.2|730237.2|731243.4|730243.4|731232|730232|26
1633081680000|2021-10-01 09:48:00|731231.7|730231.7|731151|730151|731232.2|730232.2|731147.1|730147.1|35
1633081690000|2021-10-01 09:48:10|731157.9|730157.9|731151|730151|731168.6|730168.6|731143.8|730143.8|33
1633081700000|2021-10-01 09:48:20|731146.3|730146.3|731133.1|730133.1|731659.5|730187|731132|729650|35
1633081710000|2021-10-01 09:48:30|731156.5|730156.5|731162.2|730162.2|731182.7|730182.7|731140.7|730140.7|34
1633081720000|2021-10-01 09:48:40|731160.6|730160.6|731154.2|730154.2|731179.5|730179.5|731154.2|730154.2|21
1633081730000|2021-10-01 09:48:50|731153.3|730153.3|731155.1|730155.1|731669.7|730164.5|731148.7|729662.5|23
1633081740000|2021-10-01 09:49:00|731156.5|730156.5|731216.5|730216.5|731227.6|730227.6|731151.9|730151.9|26
1633081750000|2021-10-01 09:49:10|731220.4|730220.4|731220.1|730220.1|731225.4|730225.4|731216|730216|19
1633081760000|2021-10-01 09:49:20|731219.7|730219.7|731271.5|730271.5|731291.9|730291.9|731219.7|730219.7|31
1633081770000|2021-10-01 09:49:30|731259.4|730259.4|731254.7|730254.7|731272.3|730272.3|731251|730251|34
1633081780000|2021-10-01 09:49:40|731255|730255|731298.9|730298.9|731303.9|730303.9|731244.2|730244.2|31
1633081790000|2021-10-01 09:49:50|731303.6|730303.6|731395.3|730395.3|731399.5|730399.5|731254.2|730254.2|31
1633081800000|2021-10-01 09:50:00|731395.8|730395.8|731392.8|730392.8|731407.4|730407.4|731388.7|730388.7|25
1633081810000|2021-10-01 09:50:10|731393.1|730393.1|731387.5|730387.5|731395.9|730395.9|731387.5|730387.5|17
1633081820000|2021-10-01 09:50:20|731384.6|730384.6|731384.9|730384.9|731386.9|730386.9|731383.1|730383.1|23
1633081830000|2021-10-01 09:50:30|731386.7|730386.7|731393.8|730393.8|731396.3|730396.3|731386.7|730386.7|23
1633081840000|2021-10-01 09:50:40|731394.2|730394.2|731450.4|730450.4|731471.5|730471.5|731394.2|730394.2|37
1633081850000|2021-10-01 09:50:50|731450|730450|731486.9|730486.9|731486.9|730486.9|731421.2|730421.2|35
1633081860000|2021-10-01 09:51:00|731483|730483|731498.2|730498.2|731548.4|730548.4|731483|730483|38
1633081870000|2021-10-01 09:51:10|731498.5|730498.5|731548.4|730548.4|731559|730559|731493.4|730493.4|30
1633081880000|2021-10-01 09:51:20|731543.2|730543.2|731542.9|730542.9|731548.9|730548.9|731541.5|730541.5|22
1633081890000|2021-10-01 09:51:30|731574.4|730574.4|731612.8|730612.8|731619.8|730619.8|731574.4|730574.4|27
1633081900000|2021-10-01 09:51:40|731617.6|730617.6|731619.4|730619.4|731631.2|730631.2|731606.4|730606.4|31
1633081910000|2021-10-01 09:51:50|731626.7|730626.7|731680.3|730680.3|731685.5|730685.5|731626.7|730626.7|32
1633081920000|2021-10-01 09:52:00|731678.1|730678.1|731658.3|730658.3|731685.3|730685.3|731656.7|730656.7|32
1633081930000|2021-10-01 09:52:10|731658.6|730658.6|731647.1|730647.1|731680.9|730680.9|731645.8|730645.8|35
1633081940000|2021-10-01 09:52:20|731645.5|730645.5|731580.9|730580.9|731647.5|730647.5|731580.9|730580.9|36
1633081950000|2021-10-01 09:52:30|731581.3|730581.3|731480|730480|731596|730596|731478.5|730478.5|33
1633081960000|2021-10-01 09:52:40|731478.7|730478.7|731459.6|730459.6|731478.7|730478.7|731441.1|730441.1|31
1633081970000|2021-10-01 09:52:50|731457.6|730457.6|731480.9|730480.9|731480.9|730480.9|731455.9|730455.9|36
1633081980000|2021-10-01 09:53:00|731472.5|730472.5|731570.6|730570.6|731587.8|730587.8|731464.4|730464.4|35
1633081990000|2021-10-01 09:53:10|731593.7|730593.7|731671.4|730671.4|731671.4|730671.4|731586.1|730586.1|32
1633082000000|2021-10-01 09:53:20|731668.3|730668.3|731661.1|730661.1|731673|730673|731608.2|730608.2|30
1633082010000|2021-10-01 09:53:30|731658.7|730658.7|731678.6|730678.6|731693.8|730693.8|731643.7|730643.7|34
1633082020000|2021-10-01 09:53:40|732181.9|730181.9|731734.8|730734.8|732252.5|730749.5|731732.8|730181.9|30
1633082030000|2021-10-01 09:53:50|731748.9|730748.9|731733.8|730733.8|731748.9|730748.9|731718.3|730718.3|34
1633082040000|2021-10-01 09:54:00|731732|730732|731783.6|730783.6|732301.7|730797.8|731732|730246.9|27
1633082050000|2021-10-01 09:54:10|731785.1|730785.1|732296.9|730296.9|732298|730801.7|731783.4|730295.1|29
1633082060000|2021-10-01 09:54:20|732300.3|730300.3|731806.4|730806.4|732303.1|730811.4|731793.1|730292.3|30
1633082070000|2021-10-01 09:54:30|731807.2|730807.2|731816.5|730816.5|731826.4|730826.4|731803|730803|28
1633082080000|2021-10-01 09:54:40|731816.9|730816.9|731813.6|730813.6|731823|730823|731807.9|730807.9|22
1633082090000|2021-10-01 09:54:50|731808.7|730808.7|731873.9|730873.9|731874.2|730874.2|731804.4|730804.4|29
1633082100000|2021-10-01 09:55:00|731876.9|730876.9|731878.5|730878.5|731882.6|730882.6|731867.3|730867.3|29
1633082110000|2021-10-01 09:55:10|731876|730876|731877.5|730877.5|731887.7|730887.7|731873.3|730873.3|25
1633082120000|2021-10-01 09:55:20|731879.7|730879.7|731876.2|730876.2|731883.2|730883.2|731874.9|730874.9|22
1633082130000|2021-10-01 09:55:30|731873.9|730873.9|731856.9|730856.9|731876|730876|731836.7|730836.7|39
1633082140000|2021-10-01 09:55:40|731847.8|730847.8|731850.7|730850.7|731856.5|730856.5|731775.2|730775.2|37
1633082150000|2021-10-01 09:55:50|731839.7|730839.7|731821.1|730821.1|731860.3|730860.3|731821.1|730821.1|35
1633082160000|2021-10-01 09:56:00|731801.2|730801.2|731795.1|730795.1|731903.8|730903.8|731783.2|730783.2|35
1633082170000|2021-10-01 09:56:10|731791.8|730791.8|731775.4|730775.4|731795.8|730795.8|731773.9|730773.9|30
1633082180000|2021-10-01 09:56:20|731786|730786|731698.8|730698.8|731793|730793|731698.3|730698.3|36
1633082190000|2021-10-01 09:56:30|731681.8|730681.8|731647.4|730647.4|731682.5|730682.5|731645.9|730645.9|35
1633082200000|2021-10-01 09:56:40|731650.6|730650.6|731625.9|730625.9|731651.9|730651.9|731625.4|730625.4|32
1633082210000|2021-10-01 09:56:50|731629.2|730629.2|731585.1|730585.1|731641.8|730641.8|731571.8|730571.8|33
1633082220000|2021-10-01 09:57:00|731570.8|730570.8|731591.3|730591.3|731602.5|730602.5|731560.3|730560.3|31
1633082230000|2021-10-01 09:57:10|731590.8|730590.8|731535.6|730535.6|732086.5|730596|731535.6|730046.9|33
1633082240000|2021-10-01 09:57:20|731539.8|730539.8|732012.4|730012.4|732025.3|730554|731501.1|730007.4|32
1633082250000|2021-10-01 09:57:30|732025.4|730025.4|732065.6|730065.6|732080.9|730584|731542.8|730025.4|37
1633082260000|2021-10-01 09:57:40|732068.7|730068.7|731512.3|730512.3|732088.5|730568|731505|730066.1|31
1633082270000|2021-10-01 09:57:50|731481.3|730481.3|731558.6|730558.6|732021.4|730567|731481.3|730021.4|36
1633082280000|2021-10-01 09:58:00|731583.8|730583.8|731573.1|730573.1|732087.8|730583.8|731547.8|730085.8|34
1633082290000|2021-10-01 09:58:10|731577.1|730577.1|731622.1|730622.1|732099.3|730622.1|731561.7|730099.3|32
1633082300000|2021-10-01 09:58:20|731629.2|730629.2|732145.6|730145.6|732167.7|730674.9|731628.3|730129.4|35
1633082310000|2021-10-01 09:58:30|732142.1|730142.1|732132.6|730132.6|732147.5|730668.1|731639.3|730132.6|33
1633082320000|2021-10-01 09:58:40|732131.2|730131.2|731585.2|730585.2|732133.8|730602.3|731576.9|730086|38
1633082330000|2021-10-01 09:58:50|731581.1|730581.1|731536.5|730536.5|732068.6|730588.7|731536.5|730061|37
1633082340000|2021-10-01 09:59:00|731539.1|730539.1|732036.4|730036.4|732043.9|730541.8|731532.7|730032.6|27
1633082350000|2021-10-01 09:59:10|732038.2|730038.2|732039.4|730039.4|732046.4|730046.4|732037.5|730037.5|25
1633082360000|2021-10-01 09:59:20|732039.6|730039.6|732146.1|730146.1|732153.7|730655.7|731512.1|730015.9|30
1633082370000|2021-10-01 09:59:30|732144|730144|732153.2|730153.2|732154.1|730154.1|732144|730144|21
1633082380000|2021-10-01 09:59:40|732153.9|730153.9|731606.8|730606.8|732153.9|730647.1|731606.8|730125.7|30
1633082390000|2021-10-01 09:59:50|731614.4|730614.4|732085.8|730085.8|732113.6|730615.7|731576.8|730083.2|38
1633082400000|2021-10-01 10:00:00|732091.8|730091.8|732093.2|730093.2|732104.1|730612.2|731607.3|730090.8|36
1633082410000|2021-10-01 10:00:10|732092.6|730092.6|731533.5|730533.5|732093.9|730585.4|731533.5|730085|28
1633082420000|2021-10-01 10:00:20|731530.9|730530.9|731540.1|730540.1|732036.7|730543.5|731505|730032.8|31
1633082430000|2021-10-01 10:00:30|731552|730552|732022.2|730022.2|732057.7|730569.2|731537.5|730020.7|35
1633082440000|2021-10-01 10:00:40|732019|730019|731489.4|730489.4|732024.6|730524.8|731489.4|730005.4|34
1633082450000|2021-10-01 10:00:50|731488.8|730488.8|731414.9|730414.9|731898.2|730491.7|731372.3|729889.9|36
1633082460000|2021-10-01 10:01:00|731419.4|730419.4|731375.3|730375.3|731946.1|730438.6|731367.9|729905|38
1633082470000|2021-10-01 10:01:10|731379.3|730379.3|731402.9|730402.9|731917.6|730417|731378.9|729894.8|35
1633082480000|2021-10-01 10:01:20|731402.8|730402.8|731467.1|730467.1|731970.9|730467.2|731378.8|729912.8|38
1633082490000|2021-10-01 10:01:30|731453.3|730453.3|731486.7|730486.7|731495.8|730495.8|731453.2|730453.2|34
1633082500000|2021-10-01 10:01:40|731473.8|730473.8|731438.7|730438.7|731982.9|730488.1|731430.5|729962.5|34
1633082510000|2021-10-01 10:01:50|731433.7|730433.7|731941.9|729941.9|731958.1|730450.9|731433.6|729930.7|36
1633082520000|2021-10-01 10:02:00|731435.3|730435.3|731910.5|729910.5|731920.1|730440.8|731435.3|729905.1|29
1633082530000|2021-10-01 10:02:10|731910.9|729910.9|731405|730405|731911.2|730405|731389.8|729895|25
1633082540000|2021-10-01 10:02:20|731408.7|730408.7|731988.9|729988.9|731994|730408.7|731403.9|729961.9|29
1633082550000|2021-10-01 10:02:30|731990.4|729990.4|731996.4|729996.4|732001.7|730001.7|731987|729987|28
1633082560000|2021-10-01 10:02:40|732003.4|730003.4|732005.8|730005.8|732009.6|730009.6|731992.6|729992.6|31
1633082570000|2021-10-01 10:02:50|731998.9|729998.9|731498|730498|732003.1|730505.1|731498|729982.1|27
1633082580000|2021-10-01 10:03:00|731498.6|730498.6|731549.8|730549.8|732057.5|730549.8|731487.4|730049|29
1633082590000|2021-10-01 10:03:10|732063.1|730063.1|732091.6|730091.6|732103.5|730103.5|732044.8|730044.8|32
1633082600000|2021-10-01 10:03:20|732092.1|730092.1|731631.4|730631.4|732093.7|730648.5|731603.5|730092.1|35
1633082610000|2021-10-01 10:03:30|731630|730630|731622.6|730622.6|731635.3|730635.3|731621.2|730621.2|27
1633082620000|2021-10-01 10:03:40|731631.7|730631.7|731607.1|730607.1|731631.7|730631.7|731606.4|730606.4|31
1633082630000|2021-10-01 10:03:50|731615.3|730615.3|731622.7|730622.7|731629.9|730629.9|731583.3|730583.3|37
1633082640000|2021-10-01 10:04:00|731635.4|730635.4|731789.8|730789.8|732181|730801|731630.5|730181|37
1633082650000|2021-10-01 10:04:10|731783.3|730783.3|731776.3|730776.3|731796.3|730796.3|731745.2|730745.2|37
1633082660000|2021-10-01 10:04:20|731765.9|730765.9|731777.6|730777.6|732236.6|730781.8|731736.5|730236.6|37
1633082670000|2021-10-01 10:04:30|731766.4|730766.4|731763.1|730763.1|731777.7|730777.7|731747.3|730747.3|35
1633082680000|2021-10-01 10:04:40|731764.2|730764.2|731813|730813|731816.8|730816.8|731756.1|730756.1|38
1633082690000|2021-10-01 10:04:50|731812.9|730812.9|731831.4|730831.4|731831.6|730831.6|731812.9|730812.9|25
1633082700000|2021-10-01 10:05:00|731821.7|730821.7|731803|730803|731837.3|730837.3|731794|730794|35
1633082710000|2021-10-01 10:05:10|731807.9|730807.9|731795.4|730795.4|731811.2|730811.2|731778.5|730778.5|30
1633082720000|2021-10-01 10:05:20|731800.6|730800.6|731805.4|730805.4|731811.2|730811.2|731798.5|730798.5|28
1633082730000|2021-10-01 10:05:30|731803.6|730803.6|731810.6|730810.6|732329.9|730828.7|731803.6|730326.1|28
1633082740000|2021-10-01 10:05:40|731811.3|730811.3|731801.3|730801.3|732309.6|730815.7|731800.9|730303|28
1633082750000|2021-10-01 10:05:50|731802.8|730802.8|731797.2|730797.2|732310.2|730809.2|731785.3|730276.3|32
1633082760000|2021-10-01 10:06:00|731796.3|730796.3|731794.5|730794.5|731797.2|730797.2|731782.8|730782.8|35
1633082770000|2021-10-01 10:06:10|731786.1|730786.1|731853.4|730853.4|731853.4|730853.4|731786.1|730786.1|40
1633082780000|2021-10-01 10:06:20|731855.7|730855.7|731885.4|730885.4|731914.2|730914.2|731854.7|730854.7|39
1633082790000|2021-10-01 10:06:30|731884.2|730884.2|731900.6|730900.6|731901.4|730901.4|731884.2|730884.2|28
1633082800000|2021-10-01 10:06:40|731900.2|730900.2|731906.2|730906.2|732415.2|730916.7|731884.8|730407.9|37
1633082810000|2021-10-01 10:06:50|731907.4|730907.4|731970.1|730970.1|732465.3|730973|731903.4|730465.3|38
1633082820000|2021-10-01 10:07:00|731989.3|730989.3|732151.7|731151.7|732660.3|731159.8|731989.3|730527.8|37
1633082830000|2021-10-01 10:07:10|732148.6|731148.6|732103.2|731103.2|732635.9|731163.7|732075.1|730587.6|36
1633082840000|2021-10-01 10:07:20|732100.6|731100.6|732654.1|730654.1|732667.4|731169.5|732094.7|730654.1|35
1633082850000|2021-10-01 10:07:30|732649.7|730649.7|732177|731177|732672|731178.6|732177|730647|32
1633082860000|2021-10-01 10:07:40|732174.1|731174.1|732650.3|730650.3|732652.3|731180.4|732148.4|730640|29
1633082870000|2021-10-01 10:07:50|732662.6|730662.6|732198.5|731198.5|732672.4|731207.2|732161.6|730650.1|32
1633082880000|2021-10-01 10:08:00|732195.2|731195.2|732723.7|730723.7|732735.7|731235|732194.7|730716.5|36
1633082890000|2021-10-01 10:08:10|732724.7|730724.7|732244.4|731244.4|732756.9|731252.7|732234|730714.9|31
1633082900000|2021-10-01 10:08:20|732246.4|731246.4|732258.3|731258.3|732747.3|731266.2|732207.2|730699.3|33
1633082910000|2021-10-01 10:08:30|732256.8|731256.8|732270.5|731270.5|732279.8|731279.8|732256.6|731256.6|37
1633082920000|2021-10-01 10:08:40|732270.2|731270.2|732265|731265|732271.2|731271.2|732239.5|731239.5|31
1633082930000|2021-10-01 10:08:50|732263.6|731263.6|732258.2|731258.2|732266.9|731266.9|732246.9|731246.9|27
1633082940000|2021-10-01 10:09:00|732261.4|731261.4|732282.3|731282.3|732299.4|731299.4|732257.6|731257.6|33
1633082950000|2021-10-01 10:09:10|732291.2|731291.2|732284|731284|732321.9|731321.9|732272.2|731272.2|35
1633082960000|2021-10-01 10:09:20|732292.8|731292.8|732378.9|731378.9|732398.6|731398.6|732292.8|731292.8|36
1633082970000|2021-10-01 10:09:30|732375.1|731375.1|732370.8|731370.8|732388.5|731388.5|732321.3|731321.3|33
1633082980000|2021-10-01 10:09:40|732370.6|731370.6|732483.2|731483.2|732491.4|731491.4|732365.9|731365.9|32
1633082990000|2021-10-01 10:09:50|732483.9|731483.9|732598.7|731598.7|733073.6|731686.2|732481.3|731073.6|34
1633083000000|2021-10-01 10:10:00|732598.9|731598.9|733125.2|731125.2|733177.7|731677.3|732598.9|731124.4|36
1633083010000|2021-10-01 10:10:10|733142.1|731142.1|733236.8|731236.8|733253.2|731734.5|732641.1|731124.8|38
1633083020000|2021-10-01 10:10:20|733257.2|731257.2|733336.8|731336.8|733355.4|731855.7|732781.7|731244.1|37
1633083030000|2021-10-01 10:10:30|733330.2|731330.2|732865.5|731865.5|733368.2|731865.5|732839.2|731326.4|38
1633083040000|2021-10-01 10:10:40|733362.5|731362.5|732877.4|731877.4|733380.9|731877.4|732836.3|731335.2|36
1633083050000|2021-10-01 10:10:50|732865.3|731865.3|733330.2|731330.2|733384.7|731865.3|732849.2|731329.3|32
1633083060000|2021-10-01 10:11:00|733331.3|731331.3|733372.2|731372.2|733402|731879.7|732856|731331.3|32
1633083070000|2021-10-01 10:11:10|733372.7|731372.7|733375.4|731375.4|733392.4|731392.4|733370.5|731370.5|28
1633083080000|2021-10-01 10:11:20|733378.8|731378.8|733388.5|731388.5|733389.4|731389.4|733373.2|731373.2|31
1633083090000|2021-10-01 10:11:30|733383|731383|733368.5|731368.5|733389|731389|733365|731365|36
1633083100000|2021-10-01 10:11:40|733371.2|731371.2|732813|731813|733373.2|731854.5|732813|731319.4|32
1633083110000|2021-10-01 10:11:50|732812.2|731812.2|733461.1|731461.1|733476.1|731979.3|732812.2|731456.9|29
1633083120000|2021-10-01 10:12:00|733456.6|731456.6|732799.6|731799.6|733457.7|731898.1|732799.6|731368.8|38
1633083130000|2021-10-01 10:12:10|732799.4|731799.4|732795.9|731795.9|733280|731806.7|732767.2|731280|31
1633083140000|2021-10-01 10:12:20|732796.3|731796.3|732798.6|731798.6|732808.8|731808.8|732791.5|731791.5|27
1633083150000|2021-10-01 10:12:30|732797.6|731797.6|732787.9|731787.9|732801.8|731801.8|732785.9|731785.9|24
1633083160000|2021-10-01 10:12:40|732789.5|731789.5|732722|731722|732799.5|731799.5|732706.3|731706.3|22
1633083170000|2021-10-01 10:12:50|732712.1|731712.1|732764.4|731764.4|732764.4|731764.4|732688.5|731688.5|30
1633083180000|2021-10-01 10:13:00|732765.2|731765.2|732662.8|731662.8|732765.2|731765.2|732628.4|731628.4|40
1633083190000|2021-10-01 10:13:10|732662.4|731662.4|732718.5|731718.5|732718.5|731718.5|732660.6|731660.6|31
1633083200000|2021-10-01 10:13:20|732720.5|731720.5|732671|731671|732729.6|731729.6|732658.9|731658.9|34
1633083210000|2021-10-01 10:13:30|732670|731670|732694.1|731694.1|732705.6|731705.6|732650.8|731650.8|34
1633083220000|2021-10-01 10:13:40|732682.9|731682.9|732653.5|731653.5|732697.7|731697.7|732646.2|731646.2|31
1633083230000|2021-10-01 10:13:50|732648.2|731648.2|732664.3|731664.3|732664.9|731664.9|732624.7|731624.7|37
1633083240000|2021-10-01 10:14:00|732649.3|731649.3|732567.9|731567.9|733104.4|731669.7|732567.9|731094.8|40
1633083250000|2021-10-01 10:14:10|732569.4|731569.4|733061.4|731061.4|733098.4|731603|732551.1|731061.4|38
1633083260000|2021-10-01 10:14:20|733074.4|731074.4|732567.6|731567.6|733080.9|731583.8|732557.5|731059.3|36
1633083270000|2021-10-01 10:14:30|733064.9|731064.9|733050.6|731050.6|733106.2|731630.9|732541.6|731040.4|37
1633083280000|2021-10-01 10:14:40|732551.1|731551.1|732507.8|731507.8|733062.1|731554.4|732504.4|731033.2|30
1633083290000|2021-10-01 10:14:50|732511.4|731511.4|732452.4|731452.4|732959.2|731545.6|732452.4|730953.7|33
1633083300000|2021-10-01 10:15:00|732444.6|731444.6|732429.3|731429.3|732927|731457.3|732422.3|730927|35
1633083310000|2021-10-01 10:15:10|732431.8|731431.8|732431.7|731431.7|732959|731460|732412|730918.3|36
1633083320000|2021-10-01 10:15:20|732435|731435|732460.2|731460.2|732997.9|731497|732422.9|730953|36
1633083330000|2021-10-01 10:15:30|732459.2|731459.2|732454.6|731454.6|732942.5|731461.1|732435.7|730937.8|34
1633083340000|2021-10-01 10:15:40|732454.5|731454.5|732478.2|731478.2|732985.8|731501.7|732454.5|730973.7|39
1633083350000|2021-10-01 10:15:50|732476.6|731476.6|732466.9|731466.9|732980|731490.7|732463|730962.7|33
1633083360000|2021-10-01 10:16:00|732465.8|731465.8|732502.5|731502.5|732506.1|731506.1|732456.7|731456.7|33
1633083370000|2021-10-01 10:16:10|732493.4|731493.4|732500.5|731500.5|732503.9|731503.9|732490.6|731490.6|27
1633083380000|2021-10-01 10:16:20|732500.3|731500.3|732401.5|731401.5|732942.4|731500.3|732400.2|730913.4|36
1633083390000|2021-10-01 10:16:30|732399.2|731399.2|732364.1|731364.1|732866.3|731402.1|732351.6|730866.3|29
1633083400000|2021-10-01 10:16:40|732362.9|731362.9|732399.2|731399.2|732885.9|731407.3|732345.6|730856.6|36
1633083410000|2021-10-01 10:16:50|732406.2|731406.2|732397.5|731397.5|732904.6|731414.5|732391.2|730886.1|38
1633083420000|2021-10-01 10:17:00|732394.5|731394.5|732402.1|731402.1|732899.1|731411.7|732390.4|730896.6|38
1633083430000|2021-10-01 10:17:10|732402.2|731402.2|732466.5|731466.5|732473.2|731473.2|732402.2|731402.2|37
1633083440000|2021-10-01 10:17:20|732462.4|731462.4|732977.8|730977.8|732989.3|731462.4|732462.4|730958.4|33
1633083450000|2021-10-01 10:17:30|732977.5|730977.5|732941|730941|732978.3|731474.3|732445.2|730940.3|33
1633083460000|2021-10-01 10:17:40|732943.7|730943.7|732411.3|731411.3|732943.7|731429.8|732406.8|730917.3|32
1633083470000|2021-10-01 10:17:50|732411.9|731411.9|732376|731376|732897.5|731411.9|732369.5|730897.5|26
1633083480000|2021-10-01 10:18:00|732376.9|731376.9|732380.6|731380.6|732869|731391.1|732366.7|730866.6|28
1633083490000|2021-10-01 10:18:10|732384.7|731384.7|732376.4|731376.4|732388.7|731388.7|732368.1|731368.1|27
1633083500000|2021-10-01 10:18:20|732384.5|731384.5|732354.3|731354.3|732928.5|731446.6|732322|730859|33
1633083510000|2021-10-01 10:18:30|732378.4|731378.4|732391.8|731391.8|732900.9|731393.8|732378.3|730884.1|34
1633083520000|2021-10-01 10:18:40|732391.3|731391.3|732329|731329|732391.3|731391.3|732327.3|731327.3|24
1633083530000|2021-10-01 10:18:50|732328.1|731328.1|732829.4|730829.4|732830.6|731328.6|732325.4|730829.4|11
1633083540000|2021-10-01 10:19:00|732828.3|730828.3|732322.3|731322.3|732828.3|731325.7|732314.8|730826.3|26
1633083550000|2021-10-01 10:19:10|732322.8|731322.8|732318.9|731318.9|732324.7|731324.7|732314.7|731314.7|21
1633083560000|2021-10-01 10:19:20|732318.7|731318.7|732311.3|731311.3|732320.6|731320.6|732305.9|731305.9|22
1633083570000|2021-10-01 10:19:30|732319.7|731319.7|732311.7|731311.7|732322.2|731322.2|732309.9|731309.9|29
1633083580000|2021-10-01 10:19:40|732313|731313|732310.3|731310.3|732313.7|731313.7|732308.4|731308.4|25
1633083590000|2021-10-01 10:19:50|732311|731311|732309.2|731309.2|732314|731314|732307|731307|28
1633083600000|2021-10-01 10:20:00|732314.9|731314.9|732270.9|731270.9|732767.8|731315.7|732260.2|730758.1|30
1633083610000|2021-10-01 10:20:10|732266.6|731266.6|732289.5|731289.5|732325.2|731325.2|732250.9|731250.9|31
1633083620000|2021-10-01 10:20:20|732303.2|731303.2|732308.5|731308.5|732310.7|731310.7|732283.7|731283.7|21
1633083630000|2021-10-01 10:20:30|732308|731308|732282.9|731282.9|732308.2|731308.2|732282.9|731282.9|16
1633083640000|2021-10-01 10:20:40|732293.2|731293.2|732288.6|731288.6|732302.9|731302.9|732286.5|731286.5|26
1633083650000|2021-10-01 10:20:50|732288.2|731288.2|732290.7|731290.7|732320.4|731320.4|732277.8|731277.8|29
1633083660000|2021-10-01 10:21:00|732295.6|731295.6|732254.5|731254.5|732312.5|731312.5|732246|731246|29
1633083670000|2021-10-01 10:21:10|732257|731257|732251.1|731251.1|732280.3|731280.3|732244.7|731244.7|31
1633083680000|2021-10-01 10:21:20|732246|731246|732273.7|731273.7|732279.5|731279.5|732245.4|731245.4|19
1633083690000|2021-10-01 10:21:30|732286.8|731286.8|732452.1|731452.1|732454.4|731454.4|732269.1|731269.1|30
1633083700000|2021-10-01 10:21:40|732452.7|731452.7|732258.8|731258.8|732456.3|731456.3|732246.6|731246.6|36
1633083710000|2021-10-01 10:21:50|732246.2|731246.2|732260.3|731260.3|732299.6|731299.6|732241|731241|34
1633083720000|2021-10-01 10:22:00|732257.4|731257.4|732209.8|731209.8|732269|731269|732197|731197|37
1633083730000|2021-10-01 10:22:10|732205.9|731205.9|732203.3|731203.3|732225.1|731225.1|732202.7|731202.7|29
1633083740000|2021-10-01 10:22:20|732203|731203|732235.2|731235.2|732262|731262|732202.3|731202.3|34
1633083750000|2021-10-01 10:22:30|732233.5|731233.5|732134.6|731134.6|732234.8|731234.8|732119.3|731119.3|34
1633083760000|2021-10-01 10:22:40|732133|731133|731976.1|730976.1|732149.3|731149.3|731967.3|730967.3|31
1633083770000|2021-10-01 10:22:50|731974.1|730974.1|732043.4|731043.4|732063.9|731063.9|731965.2|730965.2|36
1633083780000|2021-10-01 10:23:00|732050.1|731050.1|732197.7|731197.7|732197.7|731197.7|732048|731048|40
1633083790000|2021-10-01 10:23:10|732199|731199|732137.4|731137.4|732199|731199|732137.4|731137.4|36
1633083800000|2021-10-01 10:23:20|732141.9|731141.9|732249.1|731249.1|732250|731250|732126.9|731126.9|36
1633083810000|2021-10-01 10:23:30|732258.5|731258.5|732221.8|731221.8|732258.5|731258.5|732187.1|731187.1|37
1633083820000|2021-10-01 10:23:40|732221.1|731221.1|732218.9|731218.9|732258.1|731258.1|732200.4|731200.4|35
1633083830000|2021-10-01 10:23:50|732222.8|731222.8|732209.3|731209.3|732253.7|731253.7|732208.2|731208.2|34
1633083840000|2021-10-01 10:24:00|732207.6|731207.6|732342.2|731342.2|732350.3|731350.3|732204.9|731204.9|35
1633083850000|2021-10-01 10:24:10|732339.1|731339.1|732377|731377|732390.1|731390.1|732288.3|731288.3|36
1633083860000|2021-10-01 10:24:20|732378|731378|732357.2|731357.2|732378.5|731378.5|732329.7|731329.7|37
1633083870000|2021-10-01 10:24:30|732339.6|731339.6|732438.6|731438.6|732451.6|731451.6|732339.6|731339.6|33
1633083880000|2021-10-01 10:24:40|732446.7|731446.7|732462.6|731462.6|732466.3|731466.3|732432.8|731432.8|30
1633083890000|2021-10-01 10:24:50|732460.9|731460.9|732444.2|731444.2|732460.9|731460.9|732440.8|731440.8|23
1633083900000|2021-10-01 10:25:00|732436.7|731436.7|732469.2|731469.2|732472.5|731472.5|732411.7|731411.7|39
1633083910000|2021-10-01 10:25:10|732467.5|731467.5|732424.9|731424.9|732467.8|731467.8|732420.1|731420.1|30
1633083920000|2021-10-01 10:25:20|732425.4|731425.4|732437.5|731437.5|732456.5|731456.5|732411.8|731411.8|36
1633083930000|2021-10-01 10:25:30|732429.6|731429.6|732399.7|731399.7|732429.6|731429.6|732394.7|731394.7|33
1633083940000|2021-10-01 10:25:40|732398.9|731398.9|732419.3|731419.3|732438.9|731438.9|732397.5|731397.5|35
1633083950000|2021-10-01 10:25:50|732420.2|731420.2|732387.4|731387.4|732430.2|731430.2|732371.6|731371.6|32
1633083960000|2021-10-01 10:26:00|732394.5|731394.5|732362.6|731362.6|732394.5|731394.5|732361.8|731361.8|31
1633083970000|2021-10-01 10:26:10|732361.9|731361.9|732339.1|731339.1|732365.6|731365.6|732338.7|731338.7|31
1633083980000|2021-10-01 10:26:20|732338.2|731338.2|732164.1|731164.1|732361.3|731361.3|732164.1|731164.1|30
1633083990000|2021-10-01 10:26:30|732172.4|731172.4|732186.5|731186.5|732193.3|731193.3|732165.8|731165.8|30
1633084000000|2021-10-01 10:26:40|732187.1|731187.1|732205.5|731205.5|732205.5|731205.5|732180.5|731180.5|24
1633084010000|2021-10-01 10:26:50|732203.9|731203.9|732201.4|731201.4|732207|731207|732168|731168|33
1633084020000|2021-10-01 10:27:00|732197.5|731197.5|732198.5|731198.5|732198.5|731198.5|732167.3|731167.3|27
1633084030000|2021-10-01 10:27:10|732202.2|731202.2|732208.4|731208.4|732210.1|731210.1|732195.3|731195.3|31
1633084040000|2021-10-01 10:27:20|732206.4|731206.4|732204.3|731204.3|732206.9|731206.9|732197.6|731197.6|28
1633084050000|2021-10-01 10:27:30|732205.2|731205.2|732198.1|731198.1|732207.7|731207.7|732196.4|731196.4|26
1633084060000|2021-10-01 10:27:40|732197.8|731197.8|732204|731204|732208|731208|732173|731173|32
1633084070000|2021-10-01 10:27:50|732215.2|731215.2|732207.9|731207.9|732215.2|731215.2|732197.2|731197.2|31
1633084080000|2021-10-01 10:28:00|732217.8|731217.8|732316.3|731316.3|732323.7|731323.7|732217.8|731217.8|38
1633084090000|2021-10-01 10:28:10|732311.6|731311.6|732342.6|731342.6|732355.6|731355.6|732311.6|731311.6|37
1633084100000|2021-10-01 10:28:20|732344.2|731344.2|732419.3|731419.3|732421.6|731421.6|732343.5|731343.5|35
1633084110000|2021-10-01 10:28:30|732420.2|731420.2|732433.2|731433.2|732441.8|731441.8|732420.2|731420.2|25
1633084120000|2021-10-01 10:28:40|732433.5|731433.5|732434.3|731434.3|732444.5|731444.5|732428.7|731428.7|29
1633084130000|2021-10-01 10:28:50|732431.5|731431.5|732495.6|731495.6|732509.8|731509.8|732423.9|731423.9|29
1633084140000|2021-10-01 10:29:00|732506.1|731506.1|732476.1|731476.1|732511.6|731511.6|732470.5|731470.5|30
1633084150000|2021-10-01 10:29:10|732476.5|731476.5|732388.9|731388.9|732476.5|731476.5|732388.7|731388.7|35
1633084160000|2021-10-01 10:29:20|732385.5|731385.5|732384.2|731384.2|732395.3|731395.3|732372.2|731372.2|36
1633084170000|2021-10-01 10:29:30|732384.6|731384.6|732325.5|731325.5|732384.6|731384.6|732318.6|731318.6|32
1633084180000|2021-10-01 10:29:40|732333.2|731333.2|732257|731257|732333.2|731333.2|732257|731257|35
1633084190000|2021-10-01 10:29:50|732267.7|731267.7|732224.8|731224.8|732280.2|731280.2|732224.8|731224.8|33
1633084200000|2021-10-01 10:30:00|732237.6|731237.6|732235.7|731235.7|732752.3|731283.8|732226.7|730752.3|39
1633084210000|2021-10-01 10:30:10|732236.2|731236.2|732266.9|731266.9|732772.9|731284.8|732228.8|730757.5|33
1633084220000|2021-10-01 10:30:20|732258.4|731258.4|732194.1|731194.1|732746.3|731260.5|732193.4|730712|39
1633084230000|2021-10-01 10:30:30|732204|731204|732131.9|731131.9|732635.3|731204.6|732126.8|730635.3|31
1633084240000|2021-10-01 10:30:40|732131.5|731131.5|732117.2|731117.2|732626.3|731140.5|732098.8|730626.3|35
1633084250000|2021-10-01 10:30:50|732107.4|731107.4|732107.5|731107.5|732615.5|731127.1|732106.3|730597.2|32
1633084260000|2021-10-01 10:31:00|732099.8|731099.8|732056.7|731056.7|732619.4|731129|732042|730598.7|39
1633084270000|2021-10-01 10:31:10|732062|731062|732555.6|730555.6|732575.8|731075.6|732052.5|730555.6|35
1633084280000|2021-10-01 10:31:20|732552.1|730552.1|732043.4|731043.4|732552.8|731048.2|732022.2|730538.1|29
1633084290000|2021-10-01 10:31:30|732055.5|731055.5|732060.4|731060.4|732069.7|731069.7|732041.6|731041.6|27
1633084300000|2021-10-01 10:31:40|732075.1|731075.1|732160|731160|732590.3|731161.3|732057.4|730590.3|37
1633084310000|2021-10-01 10:31:50|732149.8|731149.8|732179.4|731179.4|732630.9|731179.4|732123.9|730617|35
1633084320000|2021-10-01 10:32:00|732190.2|731190.2|732078.3|731078.3|732190.2|731190.2|732065.5|731065.5|26
1633084330000|2021-10-01 10:32:10|732076.7|731076.7|732070.1|731070.1|732089|731089|732059.9|731059.9|29
1633084340000|2021-10-01 10:32:20|732070.4|731070.4|732076.2|731076.2|732590.3|731093.7|732070.4|730584.8|25
1633084350000|2021-10-01 10:32:30|732076.7|731076.7|732081.7|731081.7|732083.4|731083.4|732076.3|731076.3|28
1633084360000|2021-10-01 10:32:40|732078.3|731078.3|732054.8|731054.8|732078.4|731078.4|732050|731050|29
1633084370000|2021-10-01 10:32:50|732054.7|731054.7|732061.7|731061.7|732069.7|731069.7|732053.2|731053.2|26
1633084380000|2021-10-01 10:33:00|732049.5|731049.5|732065|731065|732085.8|731085.8|732031.3|731031.3|33
1633084390000|2021-10-01 10:33:10|732065.8|731065.8|732048.8|731048.8|732070.2|731070.2|732041.8|731041.8|32
1633084400000|2021-10-01 10:33:20|732063.9|731063.9|732032.8|731032.8|732067|731067|732009.9|731009.9|35
1633084410000|2021-10-01 10:33:30|732033.6|731033.6|732034.2|731034.2|732047.6|731047.6|732025.3|731025.3|32
1633084420000|2021-10-01 10:33:40|732026|731026|732033.2|731033.2|732044.7|731044.7|732015.2|731015.2|37
1633084430000|2021-10-01 10:33:50|732024.1|731024.1|732037.3|731037.3|732056|731056|732023.2|731023.2|33
1633084440000|2021-10-01 10:34:00|732033.1|731033.1|732022.4|731022.4|732042.2|731042.2|732020|731020|32
1633084450000|2021-10-01 10:34:10|732024.6|731024.6|732019|731019|732032.7|731032.7|731994.5|730994.5|37
1633084460000|2021-10-01 10:34:20|732026.1|731026.1|731985.9|730985.9|732031.3|731031.3|731985.7|730985.7|34
1633084470000|2021-10-01 10:34:30|731987.4|730987.4|731970.1|730970.1|731992.8|730992.8|731961.9|730961.9|38
1633084480000|2021-10-01 10:34:40|731973.9|730973.9|731978.3|730978.3|731989.2|730989.2|731968.9|730968.9|33
1633084490000|2021-10-01 10:34:50|731977.5|730977.5|731993.7|730993.7|732007|731007|731970.2|730970.2|34
1633084500000|2021-10-01 10:35:00|731976.9|730976.9|731963.6|730963.6|731984.6|730984.6|731940.5|730940.5|36
1633084510000|2021-10-01 10:35:10|731958.5|730958.5|731972.7|730972.7|731976.5|730976.5|731950.6|730950.6|34
1633084520000|2021-10-01 10:35:20|731968.3|730968.3|731978.1|730978.1|731978.1|730978.1|731963.1|730963.1|29
1633084530000|2021-10-01 10:35:30|731974|730974|731975|730975|731979.3|730979.3|731968.6|730968.6|25
1633084540000|2021-10-01 10:35:40|731972.9|730972.9|731981|730981|731981.3|730981.3|731957|730957|29
1633084550000|2021-10-01 10:35:50|731983.6|730983.6|731993.1|730993.1|731993.1|730993.1|731967|730967|23
1633084560000|2021-10-01 10:36:00|731991.2|730991.2|731992.3|730992.3|731996.1|730996.1|731985.5|730985.5|29
1633084570000|2021-10-01 10:36:10|731997.1|730997.1|732061.8|731061.8|732089.5|731089.5|731994.7|730994.7|29
1633084580000|2021-10-01 10:36:20|732072.9|731072.9|732077.5|731077.5|732084.6|731084.6|732071.2|731071.2|33
1633084590000|2021-10-01 10:36:30|732067.5|731067.5|732067.7|731067.7|732084.8|731084.8|732060.3|731060.3|32
1633084600000|2021-10-01 10:36:40|732067.4|731067.4|732049.3|731049.3|732076.5|731076.5|732045|731045|33
1633084610000|2021-10-01 10:36:50|732049.6|731049.6|732009.1|731009.1|732052.6|731052.6|731986.4|730986.4|29
1633084620000|2021-10-01 10:37:00|732033.2|731033.2|731994.7|730994.7|732042.1|731042.1|731986.1|730986.1|35
1633084630000|2021-10-01 10:37:10|731974.8|730974.8|731945|730945|731974.8|730974.8|731945|730945|38
1633084640000|2021-10-01 10:37:20|731950.5|730950.5|731971.2|730971.2|731981|730981|731938.7|730938.7|36
1633084650000|2021-10-01 10:37:30|731959.9|730959.9|731961.7|730961.7|731963.2|730963.2|731945.8|730945.8|24
1633084660000|2021-10-01 10:37:40|731962.5|730962.5|731946.4|730946.4|731971.4|730971.4|731944.1|730944.1|26
1633084670000|2021-10-01 10:37:50|731945.6|730945.6|731945.3|730945.3|731965.2|730965.2|731939.2|730939.2|31
1633084680000|2021-10-01 10:38:00|731941.8|730941.8|731926.7|730926.7|731957.2|730957.2|731923.2|730923.2|32
1633084690000|2021-10-01 10:38:10|731934.2|730934.2|731967.8|730967.8|731983.7|730983.7|731932.1|730932.1|34
1633084700000|2021-10-01 10:38:20|731965.7|730965.7|731962.8|730962.8|731978.6|730978.6|731960.7|730960.7|27
1633084710000|2021-10-01 10:38:30|731961.9|730961.9|731934.5|730934.5|731981.4|730981.4|731926.2|730926.2|30
1633084720000|2021-10-01 10:38:40|731935|730935|731946.2|730946.2|731946.2|730946.2|731922.2|730922.2|30
1633084730000|2021-10-01 10:38:50|731946.5|730946.5|731936.7|730936.7|731951.6|730951.6|731935.1|730935.1|27
1633084740000|2021-10-01 10:39:00|731938.2|730938.2|731955.8|730955.8|731956|730956|731938.2|730938.2|28
1633084750000|2021-10-01 10:39:10|731977|730977|731972.3|730972.3|731991.2|730991.2|731972.3|730972.3|35
1633084760000|2021-10-01 10:39:20|731976.9|730976.9|731982.7|730982.7|731984.1|730984.1|731966.9|730966.9|30
1633084770000|2021-10-01 10:39:30|731984.6|730984.6|732141.3|731141.3|732141.3|731141.3|731973.4|730973.4|32
1633084780000|2021-10-01 10:39:40|732132.7|731132.7|732233.9|731233.9|732732.4|731238.1|732132.7|730732.4|29
1633084790000|2021-10-01 10:39:50|732225.1|731225.1|732246.2|731246.2|732246.2|731246.2|732225.1|731225.1|20
1633084800000|2021-10-01 10:40:00|732247.2|731247.2|732244.9|731244.9|732260.9|731260.9|732235.3|731235.3|34
1633084810000|2021-10-01 10:40:10|732244.4|731244.4|732261.9|731261.9|732278.2|731278.2|732232.2|731232.2|31
1633084820000|2021-10-01 10:40:20|732283.1|731283.1|732268.7|731268.7|732283.1|731283.1|732264.6|731264.6|36
1633084830000|2021-10-01 10:40:30|732269.4|731269.4|732271.3|731271.3|732272.3|731272.3|732268.3|731268.3|28
1633084840000|2021-10-01 10:40:40|732271.8|731271.8|732294|731294|732300.4|731300.4|732271.8|731271.8|21
1633084850000|2021-10-01 10:40:50|732292.3|731292.3|732286.7|731286.7|732297.1|731297.1|732283.7|731283.7|25
1633084860000|2021-10-01 10:41:00|732286.6|731286.6|732292.8|731292.8|732294.5|731294.5|732286.6|731286.6|17
1633084870000|2021-10-01 10:41:10|732283.1|731283.1|732267.4|731267.4|732283.9|731283.9|732261.9|731261.9|24
1633084880000|2021-10-01 10:41:20|732266.8|731266.8|732274.8|731274.8|732277.8|731277.8|732265.2|731265.2|24
1633084890000|2021-10-01 10:41:30|732273.7|731273.7|732271.9|731271.9|732294.2|731294.2|732224.9|731224.9|35
1633084900000|2021-10-01 10:41:40|732281.8|731281.8|732267.6|731267.6|732281.8|731281.8|732267.6|731267.6|20
1633084910000|2021-10-01 10:41:50|732268.5|731268.5|732239.1|731239.1|732272.6|731272.6|732238|731238|33
1633084920000|2021-10-01 10:42:00|732233.7|731233.7|732222.2|731222.2|732242.1|731242.1|732221.8|731221.8|23
1633084930000|2021-10-01 10:42:10|732209.9|731209.9|732183.5|731183.5|732221.6|731221.6|732172.3|731172.3|26
1633084940000|2021-10-01 10:42:20|732182.7|731182.7|732122.5|731122.5|732182.7|731182.7|732122.5|731122.5|17
1633084950000|2021-10-01 10:42:30|732114|731114|732119.4|731119.4|732128.4|731128.4|732110.9|731110.9|14
1633084960000|2021-10-01 10:42:40|732119|731119|732113.1|731113.1|732122.6|731122.6|732113.1|731113.1|12
1633084970000|2021-10-01 10:42:50|732113.8|731113.8|732128.4|731128.4|732159|731159|732113.8|731113.8|21
1633084980000|2021-10-01 10:43:00|732150|731150|732157.5|731157.5|732165.8|731165.8|732141|731141|29
1633084990000|2021-10-01 10:43:10|732161.5|731161.5|732189.6|731189.6|732202.1|731202.1|732132.7|731132.7|32
1633085000000|2021-10-01 10:43:20|732186|731186|732188.6|731188.6|732197.8|731197.8|732179.9|731179.9|22
1633085010000|2021-10-01 10:43:30|732189|731189|732191.3|731191.3|732202.2|731202.2|732173.1|731173.1|28
1633085020000|2021-10-01 10:43:40|732183.3|731183.3|732190.2|731190.2|732194.7|731194.7|732183.2|731183.2|26
1633085030000|2021-10-01 10:43:50|732189.7|731189.7|732193|731193|732193|731193|732184.7|731184.7|23
1633085040000|2021-10-01 10:44:00|732188|731188|732207|731207|732224.3|731224.3|732188|731188|31
1633085050000|2021-10-01 10:44:10|732207.3|731207.3|732236.6|731236.6|732244.3|731244.3|732205.3|731205.3|36
1633085060000|2021-10-01 10:44:20|732220.8|731220.8|732220.3|731220.3|732235.1|731235.1|732200.4|731200.4|36
1633085070000|2021-10-01 10:44:30|732236.2|731236.2|732290.2|731290.2|732302.7|731302.7|732225.4|731225.4|30
1633085080000|2021-10-01 10:44:40|732288.3|731288.3|732297.5|731297.5|732299.8|731299.8|732282.4|731282.4|13
1633085090000|2021-10-01 10:44:50|732300.1|731300.1|732298.1|731298.1|732307.5|731307.5|732293.3|731293.3|19
1633085100000|2021-10-01 10:45:00|732289.8|731289.8|732288.4|731288.4|732294.9|731294.9|732284.2|731284.2|22
1633085110000|2021-10-01 10:45:10|732286.3|731286.3|732290.3|731290.3|732291.6|731291.6|732285|731285|16
1633085120000|2021-10-01 10:45:20|732291.4|731291.4|732309.5|731309.5|732309.5|731309.5|732276.9|731276.9|18
1633085130000|2021-10-01 10:45:30|732308|731308|732308.7|731308.7|732324.9|731324.9|732293.4|731293.4|35
1633085140000|2021-10-01 10:45:40|732298.1|731298.1|732329.3|731329.3|732329.3|731329.3|732292|731292|28
1633085150000|2021-10-01 10:45:50|732319.7|731319.7|732313.6|731313.6|732319.7|731319.7|732300.9|731300.9|25
1633085160000|2021-10-01 10:46:00|732312.7|731312.7|732379.1|731379.1|732385.4|731385.4|732305.5|731305.5|32
1633085170000|2021-10-01 10:46:10|732371.8|731371.8|732452.8|731452.8|732920|731463|732370.2|730899.9|33
1633085180000|2021-10-01 10:46:20|732455.9|731455.9|732434.5|731434.5|732458.4|731458.4|732426.6|731426.6|33
1633085190000|2021-10-01 10:46:30|732433|731433|732445.3|731445.3|732465.3|731465.3|732430|731430|22
1633085200000|2021-10-01 10:46:40|732460|731460|732505.5|731505.5|732505.5|731505.5|732456.2|731456.2|32
1633085210000|2021-10-01 10:46:50|732496.5|731496.5|732485|731485|732497.4|731497.4|732485|731485|24
1633085220000|2021-10-01 10:47:00|732489.5|731489.5|732461|731461|732972.3|731497.5|732438.8|730948.8|31
1633085230000|2021-10-01 10:47:10|732462.6|731462.6|732492.3|731492.3|732494.1|731494.1|732447|731447|30
1633085240000|2021-10-01 10:47:20|732492.4|731492.4|732495.7|731495.7|732498|731498|732474.2|731474.2|29
1633085250000|2021-10-01 10:47:30|732497.3|731497.3|732488.5|731488.5|732497.3|731497.3|732479.5|731479.5|27
1633085260000|2021-10-01 10:47:40|732484.5|731484.5|732490.6|731490.6|732975.9|731496|732451.3|730967|34
1633085270000|2021-10-01 10:47:50|732486.9|731486.9|732377.3|731377.3|732959.4|731490.6|732377.3|730937.7|31
1633085280000|2021-10-01 10:48:00|732375.3|731375.3|732366.1|731366.1|732391.6|731391.6|732363.7|731363.7|27
1633085290000|2021-10-01 10:48:10|732370|731370|732806.1|730806.1|732806.1|731370|732286.7|730806.1|26
1633085300000|2021-10-01 10:48:20|732801.7|730801.7|732255.8|731255.8|732801.7|731310.2|732244.3|730801.7|31
1633085310000|2021-10-01 10:48:30|732261.4|731261.4|732238.4|731238.4|732262|731262|732238.2|731238.2|24
1633085320000|2021-10-01 10:48:40|732238.9|731238.9|732216.3|731216.3|732241.4|731241.4|732213.4|731213.4|24
1633085330000|2021-10-01 10:48:50|732211.8|731211.8|732265.5|731265.5|732294.1|731294.1|732211.8|731211.8|30
1633085340000|2021-10-01 10:49:00|732267.1|731267.1|732351.5|731351.5|732362.5|731362.5|732263.4|731263.4|28
1633085350000|2021-10-01 10:49:10|732352.8|731352.8|732361.1|731361.1|732365.9|731365.9|732349.7|731349.7|21
1633085360000|2021-10-01 10:49:20|732360|731360|732288.9|731288.9|732361.3|731361.3|732278.5|731278.5|25
1633085370000|2021-10-01 10:49:30|732293.5|731293.5|732262.9|731262.9|732293.5|731293.5|732251.6|731251.6|23
1633085380000|2021-10-01 10:49:40|732259.2|731259.2|732256|731256|732268.7|731268.7|732248.3|731248.3|24
1633085390000|2021-10-01 10:49:50|732254.1|731254.1|732278.8|731278.8|732280.4|731280.4|732249.2|731249.2|23
1633085400000|2021-10-01 10:50:00|732271.2|731271.2|732302.9|731302.9|732318.3|731318.3|732271.2|731271.2|27
1633085410000|2021-10-01 10:50:10|732299.1|731299.1|732242.7|731242.7|732302.6|731302.6|732239.9|731239.9|26
1633085420000|2021-10-01 10:50:20|732253.9|731253.9|732189.7|731189.7|732690|731253.9|732189.7|730673|29
1633085430000|2021-10-01 10:50:30|732188.3|731188.3|732170.4|731170.4|732190.6|731190.6|732170.4|731170.4|31
1633085440000|2021-10-01 10:50:40|732170.3|731170.3|732141.5|731141.5|732180.8|731180.8|732135.1|731135.1|35
1633085450000|2021-10-01 10:50:50|732139.3|731139.3|732142.4|731142.4|732164.1|731164.1|732133.3|731133.3|18
1633085460000|2021-10-01 10:51:00|732141.4|731141.4|732154.6|731154.6|732176.9|731176.9|732141|731141|21
1633085470000|2021-10-01 10:51:10|732152.5|731152.5|732069.4|731069.4|732152.5|731152.5|732065.3|731065.3|29
1633085480000|2021-10-01 10:51:20|732075.4|731075.4|732067.9|731067.9|732078.4|731078.4|732067.9|731067.9|27
1633085490000|2021-10-01 10:51:30|732072.9|731072.9|732036.9|731036.9|732509.9|731074.3|732016.6|730509.9|21
1633085500000|2021-10-01 10:51:40|732030.7|731030.7|732021|731021|732041.2|731041.2|732012.5|731012.5|31
1633085510000|2021-10-01 10:51:50|732021.1|731021.1|732032.9|731032.9|732538.8|731038.1|732017.6|730537.8|30
1633085520000|2021-10-01 10:52:00|732032.3|731032.3|732021.7|731021.7|732035.3|731035.3|732021.3|731021.3|32
1633085530000|2021-10-01 10:52:10|732021.8|731021.8|732120.1|731120.1|732120.1|731120.1|732021.6|731021.6|34
1633085540000|2021-10-01 10:52:20|732106.4|731106.4|732161|731161|732168.4|731168.4|732090.7|731090.7|31
1633085550000|2021-10-01 10:52:30|732159|731159|732160.8|731160.8|732224.5|731224.5|732148.6|731148.6|35
1633085560000|2021-10-01 10:52:40|732156.8|731156.8|732168.4|731168.4|732178.7|731178.7|732153.4|731153.4|31
1633085570000|2021-10-01 10:52:50|732168.6|731168.6|732130.7|731130.7|732218.4|731218.4|732115.6|731115.6|30
1633085580000|2021-10-01 10:53:00|732133|731133|732145.4|731145.4|732145.4|731145.4|732110.8|731110.8|31
1633085590000|2021-10-01 10:53:10|732144.7|731144.7|732138.2|731138.2|732150.1|731150.1|732132.8|731132.8|35
1633085600000|2021-10-01 10:53:20|732147.6|731147.6|732141|731141|732149|731149|732132|731132|32
1633085610000|2021-10-01 10:53:30|732142.3|731142.3|732112.2|731112.2|732145.1|731145.1|732102.7|731102.7|35
1633085620000|2021-10-01 10:53:40|732099.8|731099.8|732113|731113|732115.4|731115.4|732097.5|731097.5|28
1633085630000|2021-10-01 10:53:50|732099|731099|732174.8|731174.8|732207.4|731207.4|732099|731099|34
1633085640000|2021-10-01 10:54:00|732195.1|731195.1|732211.6|731211.6|732215.7|731215.7|732188.5|731188.5|39
1633085650000|2021-10-01 10:54:10|732217|731217|732184.9|731184.9|732217|731217|732184.3|731184.3|35
1633085660000|2021-10-01 10:54:20|732184.3|731184.3|732190.3|731190.3|732691|731193.2|732184.3|730676.8|27
1633085670000|2021-10-01 10:54:30|732196.6|731196.6|732197.7|731197.7|732218.4|731218.4|732172.4|731172.4|38
1633085680000|2021-10-01 10:54:40|732189.2|731189.2|732211|731211|732220|731220|732188.8|731188.8|34
1633085690000|2021-10-01 10:54:50|732215.5|731215.5|732243.5|731243.5|732243.6|731243.6|732208.8|731208.8|30
1633085700000|2021-10-01 10:55:00|732252.4|731252.4|732307.1|731307.1|732810.6|731331.5|732252.4|730810.6|33
1633085710000|2021-10-01 10:55:10|732318.7|731318.7|732280.9|731280.9|732324.6|731324.6|732269.9|731269.9|37
1633085720000|2021-10-01 10:55:20|732275.1|731275.1|732306.6|731306.6|732306.6|731306.6|732271.9|731271.9|32
1633085730000|2021-10-01 10:55:30|732300.3|731300.3|732306.7|731306.7|732307|731307|732287.4|731287.4|38
1633085740000|2021-10-01 10:55:40|732295.1|731295.1|732263|731263|732301.2|731301.2|732262.5|731262.5|36
1633085750000|2021-10-01 10:55:50|732262.3|731262.3|732246.7|731246.7|732262.3|731262.3|732233.7|731233.7|33
1633085760000|2021-10-01 10:56:00|732236.4|731236.4|732247.9|731247.9|732252.7|731252.7|732228|731228|34
1633085770000|2021-10-01 10:56:10|732235.6|731235.6|732235.4|731235.4|732252.4|731252.4|732231.8|731231.8|23
1633085780000|2021-10-01 10:56:20|732236.2|731236.2|732234|731234|732244.5|731244.5|732228.5|731228.5|30
1633085790000|2021-10-01 10:56:30|732262.6|731262.6|732248.7|731248.7|732262.6|731262.6|732246.8|731246.8|23
1633085800000|2021-10-01 10:56:40|732246.7|731246.7|732259|731259|732280.3|731280.3|732229.8|731229.8|30
1633085810000|2021-10-01 10:56:50|732257.2|731257.2|732255.2|731255.2|732265|731265|732255.1|731255.1|25
1633085820000|2021-10-01 10:57:00|732256.6|731256.6|732243|731243|732256.6|731256.6|732234.3|731234.3|32
1633085830000|2021-10-01 10:57:10|732243.1|731243.1|732229.1|731229.1|732247|731247|732216|731216|30
1633085840000|2021-10-01 10:57:20|732230|731230|732222.6|731222.6|732232.9|731232.9|732215.2|731215.2|30
1633085850000|2021-10-01 10:57:30|732218.7|731218.7|732197.3|731197.3|732233.7|731233.7|732187.2|731187.2|27
1633085860000|2021-10-01 10:57:40|732198.9|731198.9|732178.4|731178.4|732219.9|731219.9|732158.8|731158.8|23
1633085870000|2021-10-01 10:57:50|732185.8|731185.8|732190.9|731190.9|732200.3|731200.3|732176.8|731176.8|25
1633085880000|2021-10-01 10:58:00|732187.5|731187.5|732236.8|731236.8|732254.6|731254.6|732185.9|731185.9|37
1633085890000|2021-10-01 10:58:10|732233.8|731233.8|732234.3|731234.3|732259.2|731259.2|732233.8|731233.8|32
1633085900000|2021-10-01 10:58:20|732233.5|731233.5|732260.9|731260.9|732271.4|731271.4|732231.8|731231.8|33
1633085910000|2021-10-01 10:58:30|732260.6|731260.6|732245.9|731245.9|732262.2|731262.2|732229.3|731229.3|35
1633085920000|2021-10-01 10:58:40|732246.6|731246.6|732276.9|731276.9|732767.1|731278|732236.4|730760.9|33
1633085930000|2021-10-01 10:58:50|732260.1|731260.1|732280.7|731280.7|732282.6|731282.6|732255.8|731255.8|33
1633085940000|2021-10-01 10:59:00|732281.2|731281.2|732375.8|731375.8|732383.6|731383.6|732281.2|731281.2|37
1633085950000|2021-10-01 10:59:10|732362.8|731362.8|732358.4|731358.4|732381.6|731381.6|732356.2|731356.2|33
1633085960000|2021-10-01 10:59:20|732358.2|731358.2|732291|731291|732373.8|731373.8|732286|731286|35
1633085970000|2021-10-01 10:59:30|732313.5|731313.5|732367.5|731367.5|732826.4|731372.9|732313.5|730826.4|34
1633085980000|2021-10-01 10:59:40|732366.2|731366.2|732349.5|731349.5|732369.1|731369.1|732338.3|731338.3|33
1633085990000|2021-10-01 10:59:50|732344.5|731344.5|732345.5|731345.5|732354.6|731354.6|732333.9|731333.9|29
1633086000000|2021-10-01 11:00:00|732345.3|731345.3|732321.4|731321.4|732345.3|731345.3|732310.5|731310.5|38
1633086010000|2021-10-01 11:00:10|732309.9|731309.9|732268.9|731268.9|732326.3|731326.3|732256.8|731256.8|30
1633086020000|2021-10-01 11:00:20|732274.1|731274.1|732172.2|731172.2|732284|731284|732164.1|731164.1|32
1633086030000|2021-10-01 11:00:30|732172.6|731172.6|732153.9|731153.9|732172.6|731172.6|732150.5|731150.5|34
1633086040000|2021-10-01 11:00:40|732152.4|731152.4|732190.7|731190.7|732210.1|731210.1|732149.8|731149.8|34
1633086050000|2021-10-01 11:00:50|732189.7|731189.7|732171.9|731171.9|732203.4|731203.4|732168.1|731168.1|30
1633086060000|2021-10-01 11:01:00|732180.1|731180.1|732185.3|731185.3|732195.6|731195.6|732156.5|731156.5|32
1633086070000|2021-10-01 11:01:10|732176.2|731176.2|732164.9|731164.9|732176.5|731176.5|732157.2|731157.2|34
1633086080000|2021-10-01 11:01:20|732160.9|731160.9|732172.8|731172.8|732185.4|731185.4|732158.4|731158.4|32
1633086090000|2021-10-01 11:01:30|732166.6|731166.6|732069.1|731069.1|732166.6|731166.6|732069|731069|23
1633086100000|2021-10-01 11:01:40|732068.4|731068.4|732046.1|731046.1|732079.5|731079.5|732046.1|731046.1|31
1633086110000|2021-10-01 11:01:50|732051.9|731051.9|732081.2|731081.2|732091|731091|732041.4|731041.4|30
1633086120000|2021-10-01 11:02:00|732083.3|731083.3|732089.2|731089.2|732099.9|731099.9|732083.3|731083.3|21
1633086130000|2021-10-01 11:02:10|732090.3|731090.3|732057.3|731057.3|732090.7|731090.7|732057|731057|32
1633086140000|2021-10-01 11:02:20|732055.4|731055.4|732016.6|731016.6|732062.3|731062.3|732008.9|731008.9|33
1633086150000|2021-10-01 11:02:30|732003.8|731003.8|732034.1|731034.1|732063.1|731063.1|731996.4|730996.4|33
1633086160000|2021-10-01 11:02:40|732030.9|731030.9|732105.3|731105.3|732116.1|731116.1|732030.9|731030.9|35
1633086170000|2021-10-01 11:02:50|732101.5|731101.5|732113.6|731113.6|732119.1|731119.1|732097.7|731097.7|32
1633086180000|2021-10-01 11:03:00|732112.7|731112.7|732061.1|731061.1|732187.8|731187.8|732058.3|731058.3|34
1633086190000|2021-10-01 11:03:10|732059.7|731059.7|732056.8|731056.8|732076.6|731076.6|732051.2|731051.2|33
1633086200000|2021-10-01 11:03:20|732057.9|731057.9|732045.3|731045.3|732066.1|731066.1|732042.9|731042.9|31
1633086210000|2021-10-01 11:03:30|732042.9|731042.9|732039.7|731039.7|732061.8|731061.8|732038.3|731038.3|31
1633086220000|2021-10-01 11:03:40|732042.9|731042.9|732015.3|731015.3|732051.8|731051.8|732015.3|731015.3|34
1633086230000|2021-10-01 11:03:50|732015.7|731015.7|732020.8|731020.8|732033.5|731033.5|732011|731011|28
1633086240000|2021-10-01 11:04:00|732024.3|731024.3|732006.5|731006.5|732036.5|731036.5|731955.6|730955.6|34
1633086250000|2021-10-01 11:04:10|732023.3|731023.3|732057.8|731057.8|732075.8|731075.8|732021.6|731021.6|36
1633086260000|2021-10-01 11:04:20|732060.9|731060.9|732106.9|731106.9|732132.6|731132.6|732048.4|731048.4|36
1633086270000|2021-10-01 11:04:30|732107.2|731107.2|732104.4|731104.4|732114.8|731114.8|732100.4|731100.4|34
1633086280000|2021-10-01 11:04:40|732103.5|731103.5|732106.8|731106.8|732114.9|731114.9|732095.1|731095.1|28
1633086290000|2021-10-01 11:04:50|732116.3|731116.3|732098.3|731098.3|732116.5|731116.5|732088.7|731088.7|31
1633086300000|2021-10-01 11:05:00|732108.1|731108.1|732157.5|731157.5|732219.8|731219.8|732107.9|731107.9|38
1633086310000|2021-10-01 11:05:10|732163|731163|732107.2|731107.2|732222.4|731222.4|732101.5|731101.5|40
1633086320000|2021-10-01 11:05:20|732092.3|731092.3|732091|731091|732105.1|731105.1|732077.4|731077.4|31
1633086330000|2021-10-01 11:05:30|732090.8|731090.8|732072|731072|732575.7|731090.8|732072|730575.7|35
1633086340000|2021-10-01 11:05:40|732573.2|730573.2|731993.7|730993.7|732573.2|731067.2|731982.9|730573.2|37
1633086350000|2021-10-01 11:05:50|731991.7|730991.7|731965.9|730965.9|732006.1|731006.1|731957.2|730957.2|38
1633086360000|2021-10-01 11:06:00|731971.9|730971.9|731961.4|730961.4|731979.7|730979.7|731939.7|730939.7|34
1633086370000|2021-10-01 11:06:10|731962.5|730962.5|731928.9|730928.9|731962.5|730962.5|731926.5|730926.5|32
1633086380000|2021-10-01 11:06:20|731932.6|730932.6|731827.3|730827.3|731932.6|730932.6|731751.4|730751.4|32
1633086390000|2021-10-01 11:06:30|731839.9|730839.9|731807.9|730807.9|731944.4|730944.4|731786.8|730786.8|39
1633086400000|2021-10-01 11:06:40|731728|730728|731702.5|730702.5|731728|730728|731682.5|730682.5|31
1633086410000|2021-10-01 11:06:50|731699|730699|731710.5|730710.5|731728.8|730728.8|731679.9|730679.9|37
1633086420000|2021-10-01 11:07:00|731708.2|730708.2|731784|730784|731812.3|730812.3|731708.2|730708.2|35
1633086430000|2021-10-01 11:07:10|731783.7|730783.7|731740.5|730740.5|732268.4|730798.6|731740.5|730263|34
1633086440000|2021-10-01 11:07:20|731683.1|730683.1|731733.9|730733.9|731754.6|730754.6|731668.8|730668.8|33
1633086450000|2021-10-01 11:07:30|731711.6|730711.6|731636.4|730636.4|731714.6|730714.6|731627.4|730627.4|40
1633086460000|2021-10-01 11:07:40|731638|730638|731672|730672|731692|730692|731634.7|730634.7|31
1633086470000|2021-10-01 11:07:50|731671.6|730671.6|731630.3|730630.3|731711.1|730711.1|731623.8|730623.8|37
1633086480000|2021-10-01 11:08:00|731630.7|730630.7|731621.7|730621.7|732121.3|730638.3|731610|730110.9|34
1633086490000|2021-10-01 11:08:10|731622.1|730622.1|731615.6|730615.6|732128.7|730639|731609.7|730111.8|35
1633086500000|2021-10-01 11:08:20|731603.5|730603.5|731616.7|730616.7|731633.2|730633.2|731596.9|730596.9|32
1633086510000|2021-10-01 11:08:30|731621.5|730621.5|731617.1|730617.1|731634.3|730634.3|731598.7|730598.7|30
1633086520000|2021-10-01 11:08:40|731616.6|730616.6|731610|730610|731628.2|730628.2|731610|730610|18
1633086530000|2021-10-01 11:08:50|731608.8|730608.8|731636.5|730636.5|731639.9|730639.9|731608.8|730608.8|28
1633086540000|2021-10-01 11:09:00|731637|730637|731607.6|730607.6|731639|730639|731601.3|730601.3|34
1633086550000|2021-10-01 11:09:10|731604.4|730604.4|731583.4|730583.4|731610.4|730610.4|731582.7|730582.7|35
1633086560000|2021-10-01 11:09:20|731584.1|730584.1|731621|730621|732106.8|730629|731582.7|730099.5|30
1633086570000|2021-10-01 11:09:30|731629.3|730629.3|731681.3|730681.3|732094.2|730681.3|731576.5|730094.2|34
1633086580000|2021-10-01 11:09:40|731671.9|730671.9|731668.1|730668.1|732141.2|730676.8|731648.6|730141.2|29
1633086590000|2021-10-01 11:09:50|731667.3|730667.3|731670.2|730670.2|731680.7|730680.7|731666.2|730666.2|25
1633086600000|2021-10-01 11:10:00|731672.9|730672.9|731642.1|730642.1|732142.6|730678.6|731630.1|730142.6|37
1633086610000|2021-10-01 11:10:10|731634.5|730634.5|731628.7|730628.7|731640|730640|731610.6|730610.6|36
1633086620000|2021-10-01 11:10:20|731629.7|730629.7|731629.1|730629.1|731636.8|730636.8|731621.7|730621.7|29
1633086630000|2021-10-01 11:10:30|731628.3|730628.3|731650.9|730650.9|732148.2|730660.6|731626.1|730142.9|31
1633086640000|2021-10-01 11:10:40|731651.2|730651.2|731630.1|730630.1|732108.4|730659.2|731630.1|730108.4|31
1633086650000|2021-10-01 11:10:50|731627|730627|731659.8|730659.8|732169.7|730675.5|731627|730169.7|36
1633086660000|2021-10-01 11:11:00|731660.9|730660.9|731672.1|730672.1|731675.6|730675.6|731660.9|730660.9|28
1633086670000|2021-10-01 11:11:10|731670.4|730670.4|731678|730678|731692.7|730692.7|731655.6|730655.6|33
1633086680000|2021-10-01 11:11:20|731655.9|730655.9|731649.5|730649.5|731661.5|730661.5|731649|730649|26
1633086690000|2021-10-01 11:11:30|731650|730650|731706.8|730706.8|731721.7|730721.7|731647.9|730647.9|38
1633086700000|2021-10-01 11:11:40|731706.1|730706.1|731705.2|730705.2|731721.3|730721.3|731692.1|730692.1|29
1633086710000|2021-10-01 11:11:50|731703|730703|731809.6|730809.6|731915.8|730915.8|731694.2|730694.2|39
1633086720000|2021-10-01 11:12:00|731801|730801|731781.1|730781.1|731812|730812|731772.5|730772.5|31
1633086730000|2021-10-01 11:12:10|731789.3|730789.3|731812.9|730812.9|731817.5|730817.5|731789.3|730789.3|19
1633086740000|2021-10-01 11:12:20|731813.1|730813.1|731795.3|730795.3|731813.1|730813.1|731795.2|730795.2|20
1633086750000|2021-10-01 11:12:30|731795.1|730795.1|731796.8|730796.8|731804.6|730804.6|731792.2|730792.2|25
1633086760000|2021-10-01 11:12:40|731796.7|730796.7|731792.7|730792.7|731799.2|730799.2|731791.2|730791.2|19
1633086770000|2021-10-01 11:12:50|731790.9|730790.9|731760.2|730760.2|731790.9|730790.9|731748.5|730748.5|29
1633086780000|2021-10-01 11:13:00|731754.5|730754.5|731728|730728|731761.7|730761.7|731725.4|730725.4|29
1633086790000|2021-10-01 11:13:10|731725.5|730725.5|731741.9|730741.9|731752.5|730752.5|731725.5|730725.5|37
1633086800000|2021-10-01 11:13:20|731733.8|730733.8|731727.4|730727.4|731746.6|730746.6|731724.3|730724.3|28
1633086810000|2021-10-01 11:13:30|731724.2|730724.2|731671.3|730671.3|731724.5|730724.5|731629.1|730629.1|37
1633086820000|2021-10-01 11:13:40|731671.5|730671.5|731769.7|730769.7|731777.3|730777.3|731668.6|730668.6|37
1633086830000|2021-10-01 11:13:50|731762.2|730762.2|731764.9|730764.9|731776|730776|731760.3|730760.3|25
1633086840000|2021-10-01 11:14:00|731764|730764|731815.9|730815.9|731832|730832|731763.9|730763.9|34
1633086850000|2021-10-01 11:14:10|731815.3|730815.3|731837.4|730837.4|731838.3|730838.3|731790.9|730790.9|40
1633086860000|2021-10-01 11:14:20|731838|730838|731822.6|730822.6|731845.2|730845.2|731819.9|730819.9|33
1633086870000|2021-10-01 11:14:30|731802.1|730802.1|731826.3|730826.3|731829.5|730829.5|731802.1|730802.1|30
1633086880000|2021-10-01 11:14:40|731824.5|730824.5|731820.4|730820.4|731826.6|730826.6|731810.4|730810.4|22
1633086890000|2021-10-01 11:14:50|731820.5|730820.5|731817.2|730817.2|731825.3|730825.3|731816.6|730816.6|23
1633086900000|2021-10-01 11:15:00|731818.3|730818.3|731861.7|730861.7|731861.7|730861.7|731818.3|730818.3|31
1633086910000|2021-10-01 11:15:10|731867.5|730867.5|731887.8|730887.8|731919.7|730919.7|731867.5|730867.5|34
1633086920000|2021-10-01 11:15:20|731887.6|730887.6|731877.4|730877.4|731888.2|730888.2|731859.4|730859.4|33
1633086930000|2021-10-01 11:15:30|731873.6|730873.6|731873.6|730873.6|731874.2|730874.2|731845.8|730845.8|25
1633086940000|2021-10-01 11:15:40|731868.1|730868.1|731976.7|730976.7|732028.7|731028.7|731868.1|730868.1|37
1633086950000|2021-10-01 11:15:50|732042.9|731042.9|732081.1|731081.1|732082.8|731082.8|732024.1|731024.1|38
1633086960000|2021-10-01 11:16:00|732072.9|731072.9|732090.5|731090.5|732093.3|731093.3|732061.3|731061.3|37
1633086970000|2021-10-01 11:16:10|732091.6|731091.6|732077.4|731077.4|732095.1|731095.1|732074.8|731074.8|36
1633086980000|2021-10-01 11:16:20|732078.4|731078.4|732099.5|731099.5|732100.9|731100.9|732073.8|731073.8|27
1633086990000|2021-10-01 11:16:30|732092.7|731092.7|732089.7|731089.7|732101.6|731101.6|732067.5|731067.5|33
1633087000000|2021-10-01 11:16:40|732091.9|731091.9|732180.5|731180.5|732196.6|731196.6|732084.5|731084.5|25
1633087010000|2021-10-01 11:16:50|732183.4|731183.4|732136.8|731136.8|732199.6|731199.6|732123.7|731123.7|33
1633087020000|2021-10-01 11:17:00|732135|731135|732157|731157|732157|731157|732125.3|731125.3|31
1633087030000|2021-10-01 11:17:10|732150.7|731150.7|732153.5|731153.5|732165.3|731165.3|732148|731148|21
1633087040000|2021-10-01 11:17:20|732152.6|731152.6|732067.1|731067.1|732157.6|731157.6|732049.8|731049.8|31
1633087050000|2021-10-01 11:17:30|732067.7|731067.7|732180.6|731180.6|732182.8|731182.8|732063.9|731063.9|37
1633087060000|2021-10-01 11:17:40|732181.8|731181.8|732205.8|731205.8|732219.1|731219.1|732177.9|731177.9|34
1633087070000|2021-10-01 11:17:50|732204.7|731204.7|732222.2|731222.2|732225|731225|732204.4|731204.4|33
1633087080000|2021-10-01 11:18:00|732223.8|731223.8|732221|731221|732273.2|731273.2|732211.8|731211.8|39
1633087090000|2021-10-01 11:18:10|732219.3|731219.3|732254.6|731254.6|732258|731258|732214.6|731214.6|31
1633087100000|2021-10-01 11:18:20|732258.2|731258.2|732275.4|731275.4|732275.4|731275.4|732258.2|731258.2|36
1633087110000|2021-10-01 11:18:30|732273.3|731273.3|732272.9|731272.9|732273.9|731273.9|732265.3|731265.3|31
1633087120000|2021-10-01 11:18:40|732272.3|731272.3|732282|731282|732282.5|731282.5|732271.7|731271.7|33
1633087130000|2021-10-01 11:18:50|732281.1|731281.1|732221.9|731221.9|732281.1|731281.1|732215.5|731215.5|29
1633087140000|2021-10-01 11:19:00|732224|731224|732270.8|731270.8|732276.2|731276.2|732224|731224|35
1633087150000|2021-10-01 11:19:10|732271|731271|732349.8|731349.8|732367.3|731367.3|732271|731271|31
1633087160000|2021-10-01 11:19:20|732349.6|731349.6|732343.4|731343.4|732354.4|731354.4|732343.1|731343.1|31
1633087170000|2021-10-01 11:19:30|732344.1|731344.1|732225.5|731225.5|732344.1|731344.1|732225.5|731225.5|33
1633087180000|2021-10-01 11:19:40|732224.3|731224.3|732293.1|731293.1|732327.1|731327.1|732224.3|731224.3|38
1633087190000|2021-10-01 11:19:50|732293|731293|732312.1|731312.1|732323|731323|732293|731293|32
1633087200000|2021-10-01 11:20:00|732312.3|731312.3|732313.6|731313.6|732337.7|731337.7|732283.7|731283.7|39
1633087210000|2021-10-01 11:20:10|732303|731303|732303.8|731303.8|732303.8|731303.8|732270.3|731270.3|33
1633087220000|2021-10-01 11:20:20|732288.5|731288.5|732227.2|731227.2|732288.5|731288.5|732224.6|731224.6|35
1633087230000|2021-10-01 11:20:30|732225.1|731225.1|732219.6|731219.6|732225.6|731225.6|732213.1|731213.1|35
1633087240000|2021-10-01 11:20:40|732219.2|731219.2|732231.9|731231.9|732241|731241|732219.2|731219.2|29
1633087250000|2021-10-01 11:20:50|732221.6|731221.6|732246.1|731246.1|732246.7|731246.7|732161.9|731161.9|39
1633087260000|2021-10-01 11:21:00|732243.5|731243.5|732204.9|731204.9|732249.2|731249.2|732195|731195|36
1633087270000|2021-10-01 11:21:10|732200.6|731200.6|732323|731323|732323|731323|732196.8|731196.8|31
1633087280000|2021-10-01 11:21:20|732159.6|731159.6|732183.8|731183.8|732192.1|731192.1|732146.7|731146.7|36
1633087290000|2021-10-01 11:21:30|732200.6|731200.6|732227.7|731227.7|732238.7|731238.7|732189|731189|37
1633087300000|2021-10-01 11:21:40|732229.1|731229.1|732237.6|731237.6|732247.8|731247.8|732190.8|731190.8|34
1633087310000|2021-10-01 11:21:50|732240.3|731240.3|732239.1|731239.1|732241.9|731241.9|732235.7|731235.7|29
1633087320000|2021-10-01 11:22:00|732239.7|731239.7|732239.1|731239.1|732240.9|731240.9|732232.5|731232.5|37
1633087330000|2021-10-01 11:22:10|732239.8|731239.8|732245.8|731245.8|732245.8|731245.8|732215.5|731215.5|37
1633087340000|2021-10-01 11:22:20|732244.5|731244.5|732231|731231|732244.5|731244.5|732224.6|731224.6|37
1633087350000|2021-10-01 11:22:30|732227.7|731227.7|732208|731208|732229.9|731229.9|732207.4|731207.4|33
1633087360000|2021-10-01 11:22:40|732207.1|731207.1|732201.1|731201.1|732209.5|731209.5|732183.5|731183.5|38
1633087370000|2021-10-01 11:22:50|732200.6|731200.6|732159.5|731159.5|732200.6|731200.6|732153.9|731153.9|33
1633087380000|2021-10-01 11:23:00|732156.1|731156.1|732111.1|731111.1|732156.8|731156.8|732109.3|731109.3|27
1633087390000|2021-10-01 11:23:10|732109.8|731109.8|732160.9|731160.9|732167|731167|732109.8|731109.8|37
1633087400000|2021-10-01 11:23:20|732161.4|731161.4|732274.6|731274.6|732292.3|731292.3|732159.2|731159.2|35
1633087410000|2021-10-01 11:23:30|732273.3|731273.3|732245.2|731245.2|732273.7|731273.7|732218.8|731218.8|31
1633087420000|2021-10-01 11:23:40|732245.3|731245.3|732208.8|731208.8|732245.3|731245.3|732205.7|731205.7|39
1633087430000|2021-10-01 11:23:50|732211.8|731211.8|732189.1|731189.1|732213.6|731213.6|732171.3|731171.3|38
1633087440000|2021-10-01 11:24:00|732194.7|731194.7|732158.6|731158.6|732196.1|731196.1|732121.8|731121.8|36
1633087450000|2021-10-01 11:24:10|732166|731166|732158.8|731158.8|732179.5|731179.5|732151.6|731151.6|37
1633087460000|2021-10-01 11:24:20|732159.7|731159.7|732174.6|731174.6|732185.9|731185.9|732147.7|731147.7|37
1633087470000|2021-10-01 11:24:30|732170.2|731170.2|732156.7|731156.7|732178.3|731178.3|732129.2|731129.2|32
1633087480000|2021-10-01 11:24:40|732156.8|731156.8|732156.6|731156.6|732171.9|731171.9|732147.2|731147.2|37
1633087490000|2021-10-01 11:24:50|732141.6|731141.6|732167.2|731167.2|732191|731191|732141.6|731141.6|38
1633087500000|2021-10-01 11:25:00|732165.7|731165.7|732126.3|731126.3|732165.7|731165.7|732104.9|731104.9|40
1633087510000|2021-10-01 11:25:10|732108|731108|732156|731156|732159.7|731159.7|732101.7|731101.7|37
1633087520000|2021-10-01 11:25:20|732169.1|731169.1|732111.6|731111.6|732170.6|731170.6|732106.4|731106.4|39
1633087530000|2021-10-01 11:25:30|732107|731107|732161.4|731161.4|732172.7|731172.7|732105.7|731105.7|34
1633087540000|2021-10-01 11:25:40|732157.6|731157.6|732138.6|731138.6|732643.7|731182.7|732113.1|730643.7|35
1633087550000|2021-10-01 11:25:50|732149.7|731149.7|732155.7|731155.7|732166.3|731166.3|732132.6|731132.6|37
1633087560000|2021-10-01 11:26:00|732154.6|731154.6|732315.4|731315.4|732813.7|731315.6|732154.6|730713.1|38
1633087570000|2021-10-01 11:26:10|732311.3|731311.3|732267.6|731267.6|732792.7|731348.1|732265.9|730776.4|36
1633087580000|2021-10-01 11:26:20|732267.9|731267.9|732269.9|731269.9|732283.4|731283.4|732260.6|731260.6|35
1633087590000|2021-10-01 11:26:30|732264.2|731264.2|732288.7|731288.7|732298.9|731298.9|732262.1|731262.1|31
1633087600000|2021-10-01 11:26:40|732289|731289|732266.8|731266.8|732289|731289|732263.9|731263.9|36
1633087610000|2021-10-01 11:26:50|732263.8|731263.8|732263.7|731263.7|732275|731275|732260.4|731260.4|33
1633087620000|2021-10-01 11:27:00|732265.5|731265.5|732268.9|731268.9|732281.6|731281.6|732248.5|731248.5|35
1633087630000|2021-10-01 11:27:10|732282.5|731282.5|732286.6|731286.6|732315.3|731315.3|732280.7|731280.7|35
1633087640000|2021-10-01 11:27:20|732284.7|731284.7|732279.8|731279.8|732284.7|731284.7|732274.5|731274.5|33
1633087650000|2021-10-01 11:27:30|732282.7|731282.7|732194|731194|732282.7|731282.7|732194|731194|37
1633087660000|2021-10-01 11:27:40|732195.2|731195.2|732216.8|731216.8|732234.3|731234.3|732191.1|731191.1|36
1633087670000|2021-10-01 11:27:50|732217.2|731217.2|732112.5|731112.5|732219.3|731219.3|732112.5|731112.5|31
1633087680000|2021-10-01 11:28:00|732101.9|731101.9|732084.2|731084.2|732115.7|731115.7|732080|731080|27
1633087690000|2021-10-01 11:28:10|732087.6|731087.6|732079.9|731079.9|732094.3|731094.3|732079.9|731079.9|18
1633087700000|2021-10-01 11:28:20|732070.2|731070.2|732068|731068|732076|731076|732047.1|731047.1|33
1633087710000|2021-10-01 11:28:30|732066.6|731066.6|732073.2|731073.2|732102.3|731102.3|732063.8|731063.8|31
1633087720000|2021-10-01 11:28:40|732072.6|731072.6|731931|730931|732072.6|731072.6|731931|730931|34
1633087730000|2021-10-01 11:28:50|731926.8|730926.8|731838.1|730838.1|732417.6|730931.2|731838.1|730414|35
1633087740000|2021-10-01 11:29:00|731845.7|730845.7|731844.3|730844.3|731875.6|730875.6|731834.4|730834.4|33
1633087750000|2021-10-01 11:29:10|731844.1|730844.1|731850|730850|731850|730850|731824.5|730824.5|30
1633087760000|2021-10-01 11:29:20|731848.2|730848.2|731818.2|730818.2|731851.3|730851.3|731805.8|730805.8|27
1633087770000|2021-10-01 11:29:30|731817.5|730817.5|731820.2|730820.2|731825|730825|731803.8|730803.8|21
1633087780000|2021-10-01 11:29:40|731816|730816|731855.2|730855.2|731855.2|730855.2|731802.7|730802.7|28
1633087790000|2021-10-01 11:29:50|731851.8|730851.8|731844.5|730844.5|732390.7|730880.9|731841.1|730390.7|28
1633087800000|2021-10-01 11:30:00|731841.2|730841.2|731816.5|730816.5|731844.7|730844.7|731808.5|730808.5|35
1633087810000|2021-10-01 11:30:10|731814.3|730814.3|731884.8|730884.8|731897.9|730897.9|731812.7|730812.7|33
1633087820000|2021-10-01 11:30:20|731880.8|730880.8|731872|730872|731910|730910|731870.2|730870.2|37
1633087830000|2021-10-01 11:30:30|731872.3|730872.3|731871.8|730871.8|731905|730905|731864.1|730864.1|27
1633087840000|2021-10-01 11:30:40|731871.3|730871.3|731868.6|730868.6|731883.4|730883.4|731868.1|730868.1|24
1633087850000|2021-10-01 11:30:50|731870.4|730870.4|731880.2|730880.2|731911.2|730911.2|731863.4|730863.4|32
1633087860000|2021-10-01 11:31:00|731881.6|730881.6|731905.6|730905.6|731954.7|730954.7|731881.6|730881.6|39
1633087870000|2021-10-01 11:31:10|731906.4|730906.4|731866.1|730866.1|731920.6|730920.6|731863|730863|38
1633087880000|2021-10-01 11:31:20|731870.2|730870.2|731898.5|730898.5|732351.5|730898.5|731829.7|730351.5|35
1633087890000|2021-10-01 11:31:30|731900.4|730900.4|731884.4|730884.4|731905.4|730905.4|731880.2|730880.2|26
1633087900000|2021-10-01 11:31:40|731875.3|730875.3|731895.4|730895.4|731896.9|730896.9|731875.3|730875.3|18
1633087910000|2021-10-01 11:31:50|731891.6|730891.6|731894.1|730894.1|731903.9|730903.9|731888.7|730888.7|20
1633087920000|2021-10-01 11:32:00|731893.1|730893.1|731814.9|730814.9|731910.5|730910.5|731801.7|730801.7|32
1633087930000|2021-10-01 11:32:10|731815.7|730815.7|731818.4|730818.4|731819.9|730819.9|731802|730802|32
1633087940000|2021-10-01 11:32:20|731817.2|730817.2|731773.7|730773.7|732248|730822.7|731752.8|730248|34
1633087950000|2021-10-01 11:32:30|731780.8|730780.8|731768.1|730768.1|731780.8|730780.8|731760.1|730760.1|32
1633087960000|2021-10-01 11:32:40|731767.8|730767.8|731850.1|730850.1|732343.3|730855.1|731767.8|730289.8|34
1633087970000|2021-10-01 11:32:50|731841.5|730841.5|731814.2|730814.2|731843.4|730843.4|731807.6|730807.6|31
1633087980000|2021-10-01 11:33:00|731813.5|730813.5|731654.5|730654.5|732270.8|730813.5|731653.8|730226.2|40
1633087990000|2021-10-01 11:33:10|731654|730654|731640|730640|731656.7|730656.7|731638.4|730638.4|34
1633088000000|2021-10-01 11:33:20|731640.7|730640.7|731642.4|730642.4|731647|730647|731634|730634|29
1633088010000|2021-10-01 11:33:30|731641.4|730641.4|731636.2|730636.2|731642.2|730642.2|731634.5|730634.5|26
1633088020000|2021-10-01 11:33:40|731636|730636|731615|730615|731637.9|730637.9|731614.6|730614.6|29
1633088030000|2021-10-01 11:33:50|731594.1|730594.1|732071.9|730071.9|732079.8|730602.9|731581.9|730069.1|28
1633088040000|2021-10-01 11:34:00|732073.3|730073.3|731511|730511|732073.3|730584.3|731503.1|730037.4|36
1633088050000|2021-10-01 11:34:10|731511.4|730511.4|731491|730491|732000.9|730512.6|731485.9|730000.9|34
1633088060000|2021-10-01 11:34:20|731490.8|730490.8|731507.7|730507.7|731510.7|730510.7|731490.1|730490.1|27
1633088070000|2021-10-01 11:34:30|731507.4|730507.4|731518.8|730518.8|731526.4|730526.4|731507.4|730507.4|28
1633088080000|2021-10-01 11:34:40|731518.3|730518.3|731515.2|730515.2|731518.3|730518.3|731504.9|730504.9|26
1633088090000|2021-10-01 11:34:50|731516.6|730516.6|731514.2|730514.2|731517.8|730517.8|731506.3|730506.3|27
1633088100000|2021-10-01 11:35:00|731513.3|730513.3|731520.4|730520.4|731527.3|730527.3|731513.3|730513.3|21
1633088110000|2021-10-01 11:35:10|731523.6|730523.6|731512.8|730512.8|731523.8|730523.8|731512.7|730512.7|25
1633088120000|2021-10-01 11:35:20|731514.4|730514.4|731499.6|730499.6|731514.4|730514.4|731499|730499|23
1633088130000|2021-10-01 11:35:30|731499.5|730499.5|731394.2|730394.2|731499.5|730499.5|731383.2|730383.2|37
1633088140000|2021-10-01 11:35:40|731387.5|730387.5|731407.1|730407.1|731411.1|730411.1|731387.5|730387.5|30
1633088150000|2021-10-01 11:35:50|731404.8|730404.8|731419.2|730419.2|731436.4|730436.4|731404.8|730404.8|33
1633088160000|2021-10-01 11:36:00|731420.9|730420.9|731412.1|730412.1|731432.8|730432.8|731409.1|730409.1|34
1633088170000|2021-10-01 11:36:10|731408.8|730408.8|731616|729616|731616|730410.3|731126.6|729616|39
1633088180000|2021-10-01 11:36:20|731123.3|730123.3|731149.5|730149.5|731627.2|730222|731117.7|729627.2|39
1633088190000|2021-10-01 11:36:30|731149.7|730149.7|731107|730107|731643|730149.7|731101|729611.6|35
1633088200000|2021-10-01 11:36:40|731105.6|730105.6|731677.2|729677.2|731712.2|730207.5|731105.6|729640.6|36
1633088210000|2021-10-01 11:36:50|731691.4|729691.4|731129|730129|731708.1|730206.2|731067.4|729656|36
1633088220000|2021-10-01 11:37:00|731136|730136|731227.3|730227.3|731723.9|730227.3|731131.1|729617.3|36
1633088230000|2021-10-01 11:37:10|731231.4|730231.4|731242.8|730242.8|731765.1|730249.5|731231.4|729729.2|35
1633088240000|2021-10-01 11:37:20|731243.7|730243.7|731181.9|730181.9|731243.7|730243.7|731180.4|730180.4|32
1633088250000|2021-10-01 11:37:30|731203.7|730203.7|731138.9|730138.9|731208.1|730208.1|731123.9|730123.9|26
1633088260000|2021-10-01 11:37:40|731140.2|730140.2|731135.4|730135.4|731619.7|730140.2|731127|729619.7|25
1633088270000|2021-10-01 11:37:50|731135.9|730135.9|731113|730113|731138.4|730138.4|731107.5|730107.5|28
1633088280000|2021-10-01 11:38:00|731114.3|730114.3|731068.7|730068.7|731589.4|730119.9|731068.7|729589.4|26
1633088290000|2021-10-01 11:38:10|731090.2|730090.2|731046.8|730046.8|731560.1|730090.2|731016.8|729559.1|34
1633088300000|2021-10-01 11:38:20|731053.1|730053.1|731043.9|730043.9|731056.6|730056.6|731036.9|730036.9|36
1633088310000|2021-10-01 11:38:30|731042|730042|731024|730024|731042|730042|731024|730024|28
1633088320000|2021-10-01 11:38:40|731025|730025|731024.9|730024.9|731037.3|730037.3|731024.9|730024.9|29
1633088330000|2021-10-01 11:38:50|731028.7|730028.7|731060.4|730060.4|731558.8|730068.8|731022.8|729558.8|28
1633088340000|2021-10-01 11:39:00|731042.9|730042.9|731043.4|730043.4|731056.5|730056.5|731031.3|730031.3|32
1633088350000|2021-10-01 11:39:10|731037.4|730037.4|731023.9|730023.9|731041.2|730041.2|731010.8|730010.8|33
1633088360000|2021-10-01 11:39:20|731024.7|730024.7|731100|730100|731586.2|730115.4|731016.1|729582.3|36
1633088370000|2021-10-01 11:39:30|731099|730099|731102.6|730102.6|731122.9|730122.9|731093.7|730093.7|31
1633088380000|2021-10-01 11:39:40|731096|730096|731057.8|730057.8|731597.4|730102|731057.8|729584.8|33
1633088390000|2021-10-01 11:39:50|731062.4|730062.4|731061.6|730061.6|731559.3|730070.9|731052.5|729547.9|32
1633088400000|2021-10-01 11:40:00|731059.2|730059.2|731181.2|730181.2|731181.2|730181.2|731034.8|730034.8|35
1633088410000|2021-10-01 11:40:10|731173.7|730173.7|731133.2|730133.2|731184.3|730184.3|731083.4|730083.4|33
1633088420000|2021-10-01 11:40:20|731148.3|730148.3|731203.3|730203.3|731209.7|730209.7|731137.8|730137.8|37
1633088430000|2021-10-01 11:40:30|731201.3|730201.3|730941.2|729941.2|731214.6|730214.6|730923.4|729923.4|30
1633088440000|2021-10-01 11:40:40|730942.3|729942.3|730932.7|729932.7|730953.3|729953.3|730932.7|729932.7|31
1633088450000|2021-10-01 11:40:50|730932.1|729932.1|730924|729924|731427.2|729942.5|730905.1|729413.2|30
1633088460000|2021-10-01 11:41:00|730927|729927|731440.3|729440.3|731444.6|729962.7|730905.9|729438.4|26
1633088470000|2021-10-01 11:41:10|731456.4|729456.4|731430.8|729430.8|731456.4|729937.9|730937.9|729430.8|22
1633088480000|2021-10-01 11:41:20|731431.7|729431.7|731449.6|729449.6|731453.5|729966.4|730960.8|729431.7|28
1633088490000|2021-10-01 11:41:30|731448.3|729448.3|730937.3|729937.3|731452.3|729948.6|730927.7|729447.2|23
1633088500000|2021-10-01 11:41:40|730939.4|729939.4|730956.5|729956.5|730958.2|729958.2|730938.5|729938.5|21
1633088510000|2021-10-01 11:41:50|730958.5|729958.5|731007.7|730007.7|731021.2|730021.2|730957.5|729957.5|34
1633088520000|2021-10-01 11:42:00|730989.5|729989.5|730945.2|729945.2|731011.8|730011.8|730937.8|729937.8|29
1633088530000|2021-10-01 11:42:10|730943.7|729943.7|730934.9|729934.9|730943.7|729943.7|730924.1|729924.1|23
1633088540000|2021-10-01 11:42:20|730935.2|729935.2|730957.3|729957.3|730957.7|729957.7|730930.2|729930.2|21
1633088550000|2021-10-01 11:42:30|730959.6|729959.6|730922.4|729922.4|730989.8|729989.8|730922.4|729922.4|26
1633088560000|2021-10-01 11:42:40|730924.4|729924.4|730899|729899|730934.4|729934.4|730899|729899|30
1633088570000|2021-10-01 11:42:50|730859|729859|730880.1|729880.1|730883.1|729883.1|730849.8|729849.8|39
1633088580000|2021-10-01 11:43:00|730881.6|729881.6|730883|729883|730895.7|729895.7|730874.2|729874.2|36
1633088590000|2021-10-01 11:43:10|730886.1|729886.1|730808.1|729808.1|730886.1|729886.1|730808.1|729808.1|31
1633088600000|2021-10-01 11:43:20|730816.4|729816.4|730812.2|729812.2|730820.6|729820.6|730805.2|729805.2|32
1633088610000|2021-10-01 11:43:30|730778|729778|730789.3|729789.3|730800.2|729800.2|730752.3|729752.3|25
1633088620000|2021-10-01 11:43:40|730788.6|729788.6|730793.8|729793.8|730798.1|729798.1|730778.5|729778.5|25
1633088630000|2021-10-01 11:43:50|730816.2|729816.2|730856.1|729856.1|730856.1|729856.1|730812.4|729812.4|27
1633088640000|2021-10-01 11:44:00|730859.4|729859.4|730928.8|729928.8|730953.2|729953.2|730851.6|729851.6|32
1633088650000|2021-10-01 11:44:10|730929.2|729929.2|730943.7|729943.7|730947.7|729947.7|730929.2|729929.2|27
1633088660000|2021-10-01 11:44:20|730944.2|729944.2|730925.8|729925.8|730980.8|729980.8|730925.8|729925.8|32
1633088670000|2021-10-01 11:44:30|730928.7|729928.7|730900.2|729900.2|730932.4|729932.4|730891.8|729891.8|30
1633088680000|2021-10-01 11:44:40|730895.7|729895.7|730898.6|729898.6|730906.2|729906.2|730882.2|729882.2|37
1633088690000|2021-10-01 11:44:50|730899.7|729899.7|730897.6|729897.6|730904.5|729904.5|730896.5|729896.5|31
1633088700000|2021-10-01 11:45:00|730900.2|729900.2|730909.8|729909.8|730925.5|729925.5|730892.6|729892.6|28
1633088710000|2021-10-01 11:45:10|730913.3|729913.3|730906.7|729906.7|730918.6|729918.6|730897.1|729897.1|29
1633088720000|2021-10-01 11:45:20|730910.2|729910.2|730925.7|729925.7|730936.1|729936.1|730905.8|729905.8|28
1633088730000|2021-10-01 11:45:30|730926.2|729926.2|730955.2|729955.2|730967.1|729967.1|730900.5|729900.5|32
1633088740000|2021-10-01 11:45:40|730953.7|729953.7|730950.5|729950.5|731442.1|729965.8|730918.5|729442.1|32
1633088750000|2021-10-01 11:45:50|730959.2|729959.2|730935.7|729935.7|730959.2|729959.2|730924|729924|38
1633088760000|2021-10-01 11:46:00|730937.9|729937.9|730944|729944|730944.7|729944.7|730890.3|729890.3|35
1633088770000|2021-10-01 11:46:10|730949.2|729949.2|730968.6|729968.6|730974.4|729974.4|730949.2|729949.2|29
1633088780000|2021-10-01 11:46:20|730991.4|729991.4|731030.6|730030.6|731050|730050|730971.9|729971.9|26
1633088790000|2021-10-01 11:46:30|731014.3|730014.3|731128|730128|731128|730128|731014.3|730014.3|28
1633088800000|2021-10-01 11:46:40|731125.1|730125.1|731086.9|730086.9|731125.1|730125.1|731031.4|730031.4|38
1633088810000|2021-10-01 11:46:50|731094.5|730094.5|731112|730112|731624.9|730120.1|731092.7|729618.5|39
1633088820000|2021-10-01 11:47:00|731112.2|730112.2|731133.6|730133.6|731145.4|730145.4|731112.2|730112.2|38
1633088830000|2021-10-01 11:47:10|731131.6|730131.6|731140.8|730140.8|731646.8|730148.3|731122.8|729638.4|36
1633088840000|2021-10-01 11:47:20|731138.5|730138.5|731142.4|730142.4|731152.4|730152.4|731131.4|730131.4|35
1633088850000|2021-10-01 11:47:30|731144.4|730144.4|731183.3|730183.3|731192.6|730192.6|731144.4|730144.4|29
1633088860000|2021-10-01 11:47:40|731183.8|730183.8|731219.8|730219.8|731647.4|730229.4|731148.1|729636.7|35
1633088870000|2021-10-01 11:47:50|731221.2|730221.2|731180.9|730180.9|731692.7|730226.6|731180.9|729692.7|28
1633088880000|2021-10-01 11:48:00|731188|730188|731214.3|730214.3|731228.5|730228.5|731176.7|730176.7|36
1633088890000|2021-10-01 11:48:10|731210.9|730210.9|731227.9|730227.9|731235.2|730235.2|731210.9|730210.9|32
1633088900000|2021-10-01 11:48:20|731222.8|730222.8|731237.5|730237.5|731245.2|730245.2|731219.8|730219.8|24
1633088910000|2021-10-01 11:48:30|731240.8|730240.8|731233.7|730233.7|731251.3|730251.3|731222|730222|35
1633088920000|2021-10-01 11:48:40|731239.1|730239.1|731200.9|730200.9|731244|730244|731191.3|730191.3|33
1633088930000|2021-10-01 11:48:50|731207.4|730207.4|731181.6|730181.6|731207.4|730207.4|731178.6|730178.6|32
1633088940000|2021-10-01 11:49:00|731177.4|730177.4|731228.1|730228.1|731252.1|730252.1|731177.4|730177.4|30
1633088950000|2021-10-01 11:49:10|731231.4|730231.4|731225.2|730225.2|731231.4|730231.4|731225.2|730225.2|19
1633088960000|2021-10-01 11:49:20|731225.1|730225.1|731228.7|730228.7|731228.7|730228.7|731221|730221|18
1633088970000|2021-10-01 11:49:30|731227|730227|731208.3|730208.3|731239.2|730239.2|731185.5|730185.5|28
1633088980000|2021-10-01 11:49:40|731213.3|730213.3|731237|730237|731246|730246|731213.3|730213.3|32
1633088990000|2021-10-01 11:49:50|731246.5|730246.5|731251.7|730251.7|731269.5|730269.5|731241.2|730241.2|33
1633089000000|2021-10-01 11:50:00|731255.3|730255.3|731330.3|730330.3|731835.9|730335|731254.5|729835.9|36
1633089010000|2021-10-01 11:50:10|731329|730329|731853.6|729853.6|731856.9|730385.4|731312.1|729811.4|39
1633089020000|2021-10-01 11:50:20|731363.2|730363.2|731333.9|730333.9|731835.9|730363.2|731303.3|729826.4|39
1633089030000|2021-10-01 11:50:30|731332.2|730332.2|731350.6|730350.6|731882.3|730373.8|731332.2|729836.8|39
1633089040000|2021-10-01 11:50:40|731351.6|730351.6|731347.5|730347.5|731354.8|730354.8|731347.5|730347.5|34
1633089050000|2021-10-01 11:50:50|731347.3|730347.3|731343.3|730343.3|731356.1|730356.1|731339|730339|32
1633089060000|2021-10-01 11:51:00|731340.2|730340.2|731294.2|730294.2|731340.2|730340.2|731292.7|730292.7|32
1633089070000|2021-10-01 11:51:10|731296|730296|731312.2|730312.2|731323.1|730323.1|731293.8|730293.8|34
1633089080000|2021-10-01 11:51:20|731316.7|730316.7|731324.7|730324.7|731328.1|730328.1|731302.1|730302.1|39
1633089090000|2021-10-01 11:51:30|731326.7|730326.7|731362.5|730362.5|731364|730364|731318.4|730318.4|39
1633089100000|2021-10-01 11:51:40|731364.7|730364.7|731338|730338|731370.8|730370.8|731336.8|730336.8|32
1633089110000|2021-10-01 11:51:50|731354.6|730354.6|731200.8|730200.8|731354.6|730354.6|731196.3|730196.3|36
1633089120000|2021-10-01 11:52:00|731200.9|730200.9|731200.8|730200.8|731215.2|730215.2|731197.3|730197.3|32
1633089130000|2021-10-01 11:52:10|731201|730201|731209.6|730209.6|731213|730213|731201|730201|23
1633089140000|2021-10-01 11:52:20|731210.7|730210.7|731242.3|730242.3|731266.7|730266.7|731208.3|730208.3|31
1633089150000|2021-10-01 11:52:30|731242.5|730242.5|731248.2|730248.2|731252.4|730252.4|731232.9|730232.9|32
1633089160000|2021-10-01 11:52:40|731251.7|730251.7|731244.1|730244.1|731251.7|730251.7|731244.1|730244.1|33
1633089170000|2021-10-01 11:52:50|731244.8|730244.8|731243.2|730243.2|731250.4|730250.4|731200.1|730200.1|37
1633089180000|2021-10-01 11:53:00|731242|730242|731164.7|730164.7|731244.4|730244.4|731164.7|730164.7|40
1633089190000|2021-10-01 11:53:10|731165.8|730165.8|731166.5|730166.5|731172.4|730172.4|731158.9|730158.9|31
1633089200000|2021-10-01 11:53:20|731165.9|730165.9|731169.7|730169.7|731174.3|730174.3|731151.5|730151.5|37
1633089210000|2021-10-01 11:53:30|731170.8|730170.8|731249.2|730249.2|731255.3|730255.3|731170.8|730170.8|35
1633089220000|2021-10-01 11:53:40|731249.4|730249.4|731231.5|730231.5|731254.4|730254.4|731230|730230|29
1633089230000|2021-10-01 11:53:50|731230.1|730230.1|731223|730223|731234.5|730234.5|731223|730223|32
1633089240000|2021-10-01 11:54:00|731196.6|730196.6|731215.7|730215.7|731218.5|730218.5|731139.6|730139.6|35
1633089250000|2021-10-01 11:54:10|731224|730224|731198.7|730198.7|731224|730224|731191|730191|33
1633089260000|2021-10-01 11:54:20|731201.4|730201.4|731197|730197|731215.5|730215.5|731196.3|730196.3|38
1633089270000|2021-10-01 11:54:30|731200.3|730200.3|731224.2|730224.2|731224.2|730224.2|731191.1|730191.1|38
1633089280000|2021-10-01 11:54:40|731222.4|730222.4|731242.5|730242.5|731258.2|730258.2|731215.7|730215.7|34
1633089290000|2021-10-01 11:54:50|731238.3|730238.3|731238.1|730238.1|731255.7|730255.7|731236.1|730236.1|38
1633089300000|2021-10-01 11:55:00|731234.3|730234.3|731165|730165|731234.3|730234.3|731157.4|730157.4|38
1633089310000|2021-10-01 11:55:10|731166.3|730166.3|731159.2|730159.2|731166.3|730166.3|731155.1|730155.1|37
1633089320000|2021-10-01 11:55:20|731161|730161|731154.1|730154.1|731161|730161|731153.4|730153.4|35
1633089330000|2021-10-01 11:55:30|731154.7|730154.7|731223.8|730223.8|731226.5|730226.5|731154.7|730154.7|35
1633089340000|2021-10-01 11:55:40|731222.8|730222.8|731226.1|730226.1|731230.3|730230.3|731222.3|730222.3|33
1633089350000|2021-10-01 11:55:50|731228.3|730228.3|731251.3|730251.3|731253|730253|731224.6|730224.6|35
1633089360000|2021-10-01 11:56:00|731251.4|730251.4|731288.9|730288.9|731303.7|730303.7|731250|730250|39
1633089370000|2021-10-01 11:56:10|731288.6|730288.6|731278.5|730278.5|731290.3|730290.3|731275.4|730275.4|33
1633089380000|2021-10-01 11:56:20|731275.8|730275.8|731223.4|730223.4|731283.7|730283.7|731218.5|730218.5|35
1633089390000|2021-10-01 11:56:30|731223.1|730223.1|731225.1|730225.1|731227.7|730227.7|731222.6|730222.6|33
1633089400000|2021-10-01 11:56:40|731226.6|730226.6|731227.4|730227.4|731232|730232|731221.6|730221.6|31
1633089410000|2021-10-01 11:56:50|731228.3|730228.3|731224.4|730224.4|731231.2|730231.2|731218.6|730218.6|35
1633089420000|2021-10-01 11:57:00|731160.9|730160.9|731097.2|730097.2|731160.9|730160.9|731079|730079|37
1633089430000|2021-10-01 11:57:10|731093.1|730093.1|731127.9|730127.9|731127.9|730127.9|731091|730091|34
1633089440000|2021-10-01 11:57:20|731127.6|730127.6|731143.1|730143.1|731153.6|730153.6|731122.6|730122.6|36
1633089450000|2021-10-01 11:57:30|731142|730142|731143.5|730143.5|731152.6|730152.6|731132.3|730132.3|27
1633089460000|2021-10-01 11:57:40|731145|730145|731143.3|730143.3|731157.5|730157.5|731142|730142|38
1633089470000|2021-10-01 11:57:50|731143.6|730143.6|731122.6|730122.6|731148.1|730148.1|731117.9|730117.9|38
1633089480000|2021-10-01 11:58:00|731122.5|730122.5|731153.2|730153.2|731165.1|730165.1|731119.1|730119.1|31
1633089490000|2021-10-01 11:58:10|731154.9|730154.9|731096.4|730096.4|731162.2|730162.2|731093.2|730093.2|26
1633089500000|2021-10-01 11:58:20|731099.1|730099.1|731110.6|730110.6|731120.8|730120.8|731097|730097|30
1633089510000|2021-10-01 11:58:30|731109.8|730109.8|731092.9|730092.9|731110.3|730110.3|731087.5|730087.5|29
1633089520000|2021-10-01 11:58:40|731089.9|730089.9|731123.2|730123.2|731147.2|730147.2|731083.6|730083.6|31
1633089530000|2021-10-01 11:58:50|731122.6|730122.6|731139.4|730139.4|731142.8|730142.8|731122.6|730122.6|27
1633089540000|2021-10-01 11:59:00|731136.3|730136.3|731086|730086|731137.9|730137.9|731079.4|730079.4|35
1633089550000|2021-10-01 11:59:10|731087.6|730087.6|731103.3|730103.3|731134.9|730134.9|731085.6|730085.6|37
1633089560000|2021-10-01 11:59:20|731105.9|730105.9|731110.1|730110.1|731120.4|730120.4|731099.6|730099.6|30
1633089570000|2021-10-01 11:59:30|731109.5|730109.5|731119.8|730119.8|731121.4|730121.4|731093.9|730093.9|34
1633089580000|2021-10-01 11:59:40|731118.6|730118.6|731116.8|730116.8|731125.7|730125.7|731116.1|730116.1|15
1633089590000|2021-10-01 11:59:50|731117.7|730117.7|731105.4|730105.4|731120.3|730120.3|731101.9|730101.9|14
1633089600000|2021-10-01 12:00:00|731097.8|730097.8|731136.7|730136.7|731137.7|730137.7|731083.1|730083.1|39
1633089610000|2021-10-01 12:00:10|731135.8|730135.8|731087.2|730087.2|731141|730141|731073.2|730073.2|35
1633089620000|2021-10-01 12:00:20|731086.6|730086.6|731155.9|730155.9|731167.5|730167.5|731082.4|730082.4|40
1633089630000|2021-10-01 12:00:30|731149.5|730149.5|731164.2|730164.2|731172|730172|731149.5|730149.5|32
1633089640000|2021-10-01 12:00:40|731164.4|730164.4|731154.1|730154.1|731222|730222|731150.1|730150.1|38
1633089650000|2021-10-01 12:00:50|731156|730156|731150|730150|731157.3|730157.3|731140.8|730140.8|35
1633089660000|2021-10-01 12:01:00|731142.6|730142.6|731124.3|730124.3|731159.2|730159.2|731124.3|730124.3|25
1633089670000|2021-10-01 12:01:10|731124.9|730124.9|731151.6|730151.6|731156.5|730156.5|731116.8|730116.8|30
1633089680000|2021-10-01 12:01:20|731145.5|730145.5|731222.5|730222.5|731233.8|730233.8|731145.5|730145.5|33
1633089690000|2021-10-01 12:01:30|731223.2|730223.2|731133.9|730133.9|731225.7|730225.7|731124.5|730124.5|25
1633089700000|2021-10-01 12:01:40|731134.7|730134.7|731126.9|730126.9|731143.9|730143.9|731126.4|730126.4|28
1633089710000|2021-10-01 12:01:50|731125|730125|731122.6|730122.6|731140.5|730140.5|731119.7|730119.7|36
1633089720000|2021-10-01 12:02:00|731121.4|730121.4|730916.7|729916.7|731456.1|730127.4|730910.4|729456.1|33
1633089730000|2021-10-01 12:02:10|730922.2|729922.2|730928.5|729928.5|730935.9|729935.9|730915.6|729915.6|31
1633089740000|2021-10-01 12:02:20|730928.9|729928.9|730924.5|729924.5|730933.9|729933.9|730914.6|729914.6|26
1633089750000|2021-10-01 12:02:30|730919.6|729919.6|730924.5|729924.5|731436.7|729925.3|730911.6|729411.8|30
1633089760000|2021-10-01 12:02:40|730926|729926|731393.1|729393.1|731393.1|729931.4|730886.3|729390.8|34
1633089770000|2021-10-01 12:02:50|730878.1|729878.1|730925.3|729925.3|730931.5|729931.5|730876.5|729876.5|39
1633089780000|2021-10-01 12:03:00|730925|729925|730969.7|729969.7|730970.3|729970.3|730915.6|729915.6|38
1633089790000|2021-10-01 12:03:10|730966.4|729966.4|730888.2|729888.2|730966.4|729966.4|730876.4|729876.4|33
1633089800000|2021-10-01 12:03:20|730885.2|729885.2|730874|729874|730891.7|729891.7|730864|729864|35
1633089810000|2021-10-01 12:03:30|730871.8|729871.8|730888.2|729888.2|730905.1|729905.1|730871.8|729871.8|34
1633089820000|2021-10-01 12:03:40|730888.7|729888.7|730881|729881|730894.1|729894.1|730868.4|729868.4|34
1633089830000|2021-10-01 12:03:50|730881.4|729881.4|730901|729901|730901|729901|730874.5|729874.5|37
1633089840000|2021-10-01 12:04:00|730900.2|729900.2|730938.1|729938.1|731446.2|729996.7|730900.2|729446.2|39
1633089850000|2021-10-01 12:04:10|730940.7|729940.7|730976.5|729976.5|731466.9|729984.7|730940.7|729466.9|33
1633089860000|2021-10-01 12:04:20|730980.6|729980.6|730968.5|729968.5|730980.6|729980.6|730871.8|729871.8|28
1633089870000|2021-10-01 12:04:30|730964.5|729964.5|730917|729917|731419.5|729984.8|730910.1|729419.5|36
1633089880000|2021-10-01 12:04:40|730916.6|729916.6|730932.9|729932.9|731451.7|729951.2|730909.3|729451|32
1633089890000|2021-10-01 12:04:50|730936.8|729936.8|730932|729932|731452|729970.5|730911.5|729452|37
1633089900000|2021-10-01 12:05:00|730931.3|729931.3|730921.9|729921.9|730976.3|729976.3|730912.5|729912.5|36
1633089910000|2021-10-01 12:05:10|730930.6|729930.6|730931.2|729931.2|730991.9|729991.9|730916.1|729916.1|34
1633089920000|2021-10-01 12:05:20|730936|729936|730922.1|729922.1|730936|729936|730909.9|729909.9|22
1633089930000|2021-10-01 12:05:30|730941|729941|730879|729879|730941|729941|730876.2|729876.2|30
1633089940000|2021-10-01 12:05:40|730876.4|729876.4|730878.8|729878.8|730884.6|729884.6|730865.2|729865.2|33
1633089950000|2021-10-01 12:05:50|730879.1|729879.1|730893.7|729893.7|730899.6|729899.6|730872.6|729872.6|34
1633089960000|2021-10-01 12:06:00|730894.4|729894.4|730894.3|729894.3|730910.4|729910.4|730887.7|729887.7|35
1633089970000|2021-10-01 12:06:10|730897.3|729897.3|730912.6|729912.6|730919.6|729919.6|730897.3|729897.3|31
1633089980000|2021-10-01 12:06:20|730900|729900|730890.2|729890.2|730904.1|729904.1|730889.1|729889.1|32
1633089990000|2021-10-01 12:06:30|730893.5|729893.5|730866.5|729866.5|730909.1|729909.1|730866.5|729866.5|32
1633090000000|2021-10-01 12:06:40|730863|729863|730816.8|729816.8|730867.6|729867.6|730776.2|729776.2|35
1633090010000|2021-10-01 12:06:50|730817.2|729817.2|730817.4|729817.4|730824.1|729824.1|730812.5|729812.5|35
1633090020000|2021-10-01 12:07:00|730815.5|729815.5|730816.1|729816.1|730825|729825|730777.5|729777.5|37
1633090030000|2021-10-01 12:07:10|730823.7|729823.7|730796.3|729796.3|730839.6|729839.6|730791.1|729791.1|38
1633090040000|2021-10-01 12:07:20|730799.3|729799.3|730772|729772|730799.3|729799.3|730757.7|729757.7|26
1633090050000|2021-10-01 12:07:30|730763.1|729763.1|730808|729808|731303.4|729809.9|730763.1|729302.5|35
1633090060000|2021-10-01 12:07:40|730799.2|729799.2|730814.4|729814.4|730819|729819|730799.2|729799.2|37
1633090070000|2021-10-01 12:07:50|730812|729812|730840.2|729840.2|730843.8|729843.8|730807.6|729807.6|34
1633090080000|2021-10-01 12:08:00|730839.1|729839.1|730834|729834|730842.2|729842.2|730816.5|729816.5|35
1633090090000|2021-10-01 12:08:10|730834.8|729834.8|730847.6|729847.6|730851.6|729851.6|730818|729818|28
1633090100000|2021-10-01 12:08:20|730847.4|729847.4|730893.4|729893.4|730913.8|729913.8|730827.3|729827.3|34
1633090110000|2021-10-01 12:08:30|730892.8|729892.8|730894|729894|730898.7|729898.7|730872.9|729872.9|37
1633090120000|2021-10-01 12:08:40|730891.3|729891.3|730860.2|729860.2|730900.8|729900.8|730844.9|729844.9|37
1633090130000|2021-10-01 12:08:50|730859.9|729859.9|730850.3|729850.3|730859.9|729859.9|730801.4|729801.4|32
1633090140000|2021-10-01 12:09:00|730851.1|729851.1|730790.1|729790.1|730853.9|729853.9|730783.2|729783.2|36
1633090150000|2021-10-01 12:09:10|730790.6|729790.6|730789.6|729789.6|730797.9|729797.9|730776.2|729776.2|34
1633090160000|2021-10-01 12:09:20|730790.7|729790.7|730788.8|729788.8|730797.7|729797.7|730782.9|729782.9|35
1633090170000|2021-10-01 12:09:30|730791.2|729791.2|730796.2|729796.2|730797.1|729797.1|730783.1|729783.1|29
1633090180000|2021-10-01 12:09:40|730796.1|729796.1|730775.2|729775.2|730799.6|729799.6|730772.2|729772.2|34
1633090190000|2021-10-01 12:09:50|730774.1|729774.1|730779.3|729779.3|730787.2|729787.2|730764.8|729764.8|34
1633090200000|2021-10-01 12:10:00|730778.9|729778.9|730827.4|729827.4|730829.4|729829.4|730761.8|729761.8|39
1633090210000|2021-10-01 12:10:10|730826|729826|730889.8|729889.8|730900.1|729900.1|730826|729826|36
1633090220000|2021-10-01 12:10:20|730888.6|729888.6|730876.4|729876.4|730888.6|729888.6|730834.6|729834.6|34
1633090230000|2021-10-01 12:10:30|730877.8|729877.8|730892.9|729892.9|730893.3|729893.3|730868.5|729868.5|36
1633090240000|2021-10-01 12:10:40|730934.7|729934.7|730917.2|729917.2|730936.5|729936.5|730890.4|729890.4|38
1633090250000|2021-10-01 12:10:50|730905.6|729905.6|730898.2|729898.2|730905.6|729905.6|730887.5|729887.5|36
1633090260000|2021-10-01 12:11:00|730899.9|729899.9|730809.8|729809.8|730899.9|729899.9|730809.8|729809.8|39
1633090270000|2021-10-01 12:11:10|730826.3|729826.3|730810.3|729810.3|730826.5|729826.5|730776.3|729776.3|40
1633090280000|2021-10-01 12:11:20|730810|729810|730805.1|729805.1|730819.7|729819.7|730804.5|729804.5|32
1633090290000|2021-10-01 12:11:30|730782.5|729782.5|730771.8|729771.8|730798|729798|730765.6|729765.6|32
1633090300000|2021-10-01 12:11:40|730771.4|729771.4|730790|729790|730798.2|729798.2|730759.2|729759.2|33
1633090310000|2021-10-01 12:11:50|730790.3|729790.3|730805|729805|730818.1|729818.1|730790.3|729790.3|33
1633090320000|2021-10-01 12:12:00|730804.3|729804.3|730807.7|729807.7|730812.8|729812.8|730802.7|729802.7|35
1633090330000|2021-10-01 12:12:10|730804.2|729804.2|730783.6|729783.6|730810|729810|730782.2|729782.2|31
1633090340000|2021-10-01 12:12:20|730780.4|729780.4|730814.1|729814.1|730815.3|729815.3|730779.1|729779.1|35
1633090350000|2021-10-01 12:12:30|730816.5|729816.5|730836.7|729836.7|730846.2|729846.2|730814.6|729814.6|37
1633090360000|2021-10-01 12:12:40|730833.1|729833.1|730832.7|729832.7|730838.1|729838.1|730816.7|729816.7|34
1633090370000|2021-10-01 12:12:50|730832.6|729832.6|730837.7|729837.7|730839.4|729839.4|730829|729829|27
1633090380000|2021-10-01 12:13:00|730834.1|729834.1|730815.1|729815.1|730847.6|729847.6|730815.1|729815.1|27
1633090390000|2021-10-01 12:13:10|730827.4|729827.4|730788.8|729788.8|730827.4|729827.4|730777.7|729777.7|35
1633090400000|2021-10-01 12:13:20|730787.8|729787.8|730779|729779|730793.8|729793.8|730756.2|729756.2|28
1633090410000|2021-10-01 12:13:30|730770.7|729770.7|730798.3|729798.3|730802.2|729802.2|730761.3|729761.3|35
1633090420000|2021-10-01 12:13:40|730795|729795|730796.9|729796.9|730803.5|729803.5|730781.3|729781.3|34
1633090430000|2021-10-01 12:13:50|730802.2|729802.2|730817.1|729817.1|730823.8|729823.8|730791.5|729791.5|32
1633090440000|2021-10-01 12:14:00|730808.2|729808.2|730823.6|729823.6|730831.9|729831.9|730796.1|729796.1|35
1633090450000|2021-10-01 12:14:10|730820.7|729820.7|730813.6|729813.6|730828.1|729828.1|730808.5|729808.5|31
1633090460000|2021-10-01 12:14:20|730815.8|729815.8|730782.5|729782.5|730825.1|729825.1|730765.2|729765.2|34
1633090470000|2021-10-01 12:14:30|730774.5|729774.5|730778.2|729778.2|730792.4|729792.4|730764.2|729764.2|35
1633090480000|2021-10-01 12:14:40|730774|729774|730808.5|729808.5|730809.7|729809.7|730774|729774|31
1633090490000|2021-10-01 12:14:50|730807.8|729807.8|730813.3|729813.3|730825.1|729825.1|730805.2|729805.2|37
1633090500000|2021-10-01 12:15:00|730816.4|729816.4|730796.7|729796.7|730818.9|729818.9|730784.5|729784.5|38
1633090510000|2021-10-01 12:15:10|730795.3|729795.3|730793.1|729793.1|730795.3|729795.3|730775.5|729775.5|22
1633090520000|2021-10-01 12:15:20|730803.7|729803.7|730808.5|729808.5|730813.1|729813.1|730802.9|729802.9|37
1633090530000|2021-10-01 12:15:30|730812.1|729812.1|730807.4|729807.4|730813.4|729813.4|730803.1|729803.1|39
1633090540000|2021-10-01 12:15:40|730809.7|729809.7|730806.8|729806.8|730827.3|729827.3|730806.4|729806.4|35
1633090550000|2021-10-01 12:15:50|730812|729812|730767.4|729767.4|730812|729812|730753.8|729753.8|31
1633090560000|2021-10-01 12:16:00|730767.8|729767.8|730791.4|729791.4|730804.2|729804.2|730743.8|729743.8|32
1633090570000|2021-10-01 12:16:10|730779.2|729779.2|730747|729747|730798.9|729798.9|730746.1|729746.1|20
1633090580000|2021-10-01 12:16:20|730727|729727|730818.4|729818.4|730826.3|729826.3|730727|729727|37
1633090590000|2021-10-01 12:16:30|730817.2|729817.2|730815.7|729815.7|730827.1|729827.1|730801.7|729801.7|34
1633090600000|2021-10-01 12:16:40|730815.6|729815.6|730820.4|729820.4|730820.4|729820.4|730801.8|729801.8|37
1633090610000|2021-10-01 12:16:50|730822.9|729822.9|730837.6|729837.6|730873.5|729873.5|730817.7|729817.7|34
1633090620000|2021-10-01 12:17:00|730832|729832|730834.3|729834.3|730843.1|729843.1|730830.8|729830.8|37
1633090630000|2021-10-01 12:17:10|730837.1|729837.1|730762.5|729762.5|730837.1|729837.1|730758.8|729758.8|36
1633090640000|2021-10-01 12:17:20|730765.9|729765.9|730767.6|729767.6|730778.6|729778.6|730751|729751|35
1633090650000|2021-10-01 12:17:30|730769.7|729769.7|730703.6|729703.6|730785.9|729785.9|730703|729703|37
1633090660000|2021-10-01 12:17:40|730703.4|729703.4|730705.6|729705.6|730710.2|729710.2|730680.8|729680.8|34
1633090670000|2021-10-01 12:17:50|730712.6|729712.6|730715.2|729715.2|730715.3|729715.3|730700.2|729700.2|27
1633090680000|2021-10-01 12:18:00|730715.6|729715.6|730743.7|729743.7|730751.8|729751.8|730690.2|729690.2|35
1633090690000|2021-10-01 12:18:10|730732|729732|730738.3|729738.3|730742.7|729742.7|730716.3|729716.3|34
1633090700000|2021-10-01 12:18:20|730737.6|729737.6|730760.9|729760.9|730766.6|729766.6|730737.2|729737.2|39
1633090710000|2021-10-01 12:18:30|730761.6|729761.6|730760.5|729760.5|730765.9|729765.9|730744.4|729744.4|37
1633090720000|2021-10-01 12:18:40|731256.3|729256.3|730745.4|729745.4|731261.8|729765.7|730744.7|729256.3|36
1633090730000|2021-10-01 12:18:50|730758.3|729758.3|730761.3|729761.3|730774.6|729774.6|730743.5|729743.5|37
1633090740000|2021-10-01 12:19:00|730762.5|729762.5|730756.4|729756.4|730772|729772|730754.5|729754.5|37
1633090750000|2021-10-01 12:19:10|730765.6|729765.6|730782.1|729782.1|730782.1|729782.1|730751.3|729751.3|35
1633090760000|2021-10-01 12:19:20|730780.6|729780.6|730782.6|729782.6|730804.9|729804.9|730763.6|729763.6|40
1633090770000|2021-10-01 12:19:30|730771.7|729771.7|730758.1|729758.1|730787.4|729787.4|730758.1|729758.1|31
1633090780000|2021-10-01 12:19:40|730759|729759|730786.7|729786.7|730794.8|729794.8|730747.9|729747.9|29
1633090790000|2021-10-01 12:19:50|730787.2|729787.2|730793.7|729793.7|731320.7|729847.4|730773.6|729320.7|30
1633090800000|2021-10-01 12:20:00|730783.1|729783.1|730805.9|729805.9|730817.9|729817.9|730771.5|729771.5|38
1633090810000|2021-10-01 12:20:10|730796.1|729796.1|730795.9|729795.9|731313.4|729826.2|730793.2|729302.7|33
1633090820000|2021-10-01 12:20:20|730806.8|729806.8|730816.2|729816.2|730821.2|729821.2|730801.1|729801.1|29
1633090830000|2021-10-01 12:20:30|730804.9|729804.9|730845.5|729845.5|730850.5|729850.5|730804.9|729804.9|34
1633090840000|2021-10-01 12:20:40|730843.7|729843.7|730809.1|729809.1|730852|729852|730790.4|729790.4|40
1633090850000|2021-10-01 12:20:50|730809.8|729809.8|730819|729819|730843.6|729843.6|730806.2|729806.2|34
1633090860000|2021-10-01 12:21:00|730818.3|729818.3|730816.7|729816.7|730828.8|729828.8|730794.1|729794.1|28
1633090870000|2021-10-01 12:21:10|730815|729815|730796.5|729796.5|730818.8|729818.8|730794.2|729794.2|28
1633090880000|2021-10-01 12:21:20|730796.3|729796.3|730828.7|729828.7|730836.4|729836.4|730785.5|729785.5|34
1633090890000|2021-10-01 12:21:30|730826.3|729826.3|730825.2|729825.2|730856.8|729856.8|730816.9|729816.9|34
1633090900000|2021-10-01 12:21:40|730824.5|729824.5|730804.3|729804.3|730824.5|729824.5|730780.4|729780.4|35
1633090910000|2021-10-01 12:21:50|730798.7|729798.7|730804.9|729804.9|730816.7|729816.7|730795.6|729795.6|35
1633090920000|2021-10-01 12:22:00|730803.4|729803.4|730812.3|729812.3|730812.3|729812.3|730792.8|729792.8|37
1633090930000|2021-10-01 12:22:10|730817.7|729817.7|730824.6|729824.6|730832.3|729832.3|730800.9|729800.9|35
1633090940000|2021-10-01 12:22:20|730825.1|729825.1|730834.2|729834.2|730838.7|729838.7|730821.2|729821.2|29
1633090950000|2021-10-01 12:22:30|730839.4|729839.4|730823|729823|730851|729851|730814|729814|36
1633090960000|2021-10-01 12:22:40|730840.7|729840.7|730827|729827|730840.7|729840.7|730811|729811|29
1633090970000|2021-10-01 12:22:50|730824.1|729824.1|730844.3|729844.3|730866.7|729866.7|730824.1|729824.1|33
1633090980000|2021-10-01 12:23:00|730842.8|729842.8|730788.7|729788.7|730854.8|729854.8|730787.3|729787.3|36
1633090990000|2021-10-01 12:23:10|730797.2|729797.2|730798.4|729798.4|730802.4|729802.4|730789.8|729789.8|34
1633091000000|2021-10-01 12:23:20|730801.6|729801.6|730820.5|729820.5|730828.8|729828.8|730800.7|729800.7|32
1633091010000|2021-10-01 12:23:30|730822.6|729822.6|730825.6|729825.6|731328|729840.8|730817.5|729328|26
1633091020000|2021-10-01 12:23:40|730824.3|729824.3|730825.5|729825.5|730827.2|729827.2|730822.7|729822.7|29
1633091030000|2021-10-01 12:23:50|730824.9|729824.9|731351.3|729351.3|731351.3|729876.1|730820|729300.9|34
1633091040000|2021-10-01 12:24:00|731353.2|729353.2|731336.9|729336.9|731358.5|729862|730832.3|729325.7|32
1633091050000|2021-10-01 12:24:10|730828.8|729828.8|730847.7|729847.7|731345|729847.7|730795.1|729332.8|32
1633091060000|2021-10-01 12:24:20|730854|729854|730766.9|729766.9|731269.8|729854|730759.4|729268.9|27
1633091070000|2021-10-01 12:24:30|730767.1|729767.1|730822.5|729822.5|730828.7|729828.7|730767.1|729767.1|30
1633091080000|2021-10-01 12:24:40|730824|729824|730868.2|729868.2|731381.4|729889|730824|729347|22
1633091090000|2021-10-01 12:24:50|731369|729369|730879.4|729879.4|731369|729879.4|730855.1|729369|28
1633091100000|2021-10-01 12:25:00|730875.6|729875.6|730863.7|729863.7|731365.9|729882.6|730857.4|729359.9|32
1633091110000|2021-10-01 12:25:10|730858.9|729858.9|730875.7|729875.7|730880|729880|730858.9|729858.9|31
1633091120000|2021-10-01 12:25:20|730876.6|729876.6|731364.9|729364.9|731364.9|729876.6|730854.3|729361.8|30
1633091130000|2021-10-01 12:25:30|731365.5|729365.5|730883.4|729883.4|731380.7|729885.6|730867.6|729360.5|39
1633091140000|2021-10-01 12:25:40|730883.6|729883.6|730902.2|729902.2|730926|729926|730866.5|729866.5|27
1633091150000|2021-10-01 12:25:50|730912.8|729912.8|730914|729914|730922|729922|730911|729911|16
1633091160000|2021-10-01 12:26:00|730914.3|729914.3|730929.4|729929.4|730932.6|729932.6|730911.3|729911.3|16
1633091170000|2021-10-01 12:26:10|730929.5|729929.5|730923.2|729923.2|730931.5|729931.5|730917.8|729917.8|15
1633091180000|2021-10-01 12:26:20|730923.4|729923.4|730921.8|729921.8|730929.9|729929.9|730921.6|729921.6|16
1633091190000|2021-10-01 12:26:30|730923.5|729923.5|730922.7|729922.7|730933.1|729933.1|730904.6|729904.6|28
1633091200000|2021-10-01 12:26:40|730916.6|729916.6|730930|729930|730930|729930|730916.6|729916.6|18
1633091210000|2021-10-01 12:26:50|730932.9|729932.9|730923.9|729923.9|730932.9|729932.9|730918.4|729918.4|15
1633091220000|2021-10-01 12:27:00|730925|729925|730922.3|729922.3|730954.5|729954.5|730922.3|729922.3|24
1633091230000|2021-10-01 12:27:10|730931.7|729931.7|730928.8|729928.8|730934.9|729934.9|730914.5|729914.5|17
1633091240000|2021-10-01 12:27:20|730931.8|729931.8|730929.8|729929.8|730936.4|729936.4|730929.8|729929.8|9
1633091250000|2021-10-01 12:27:30|730925.3|729925.3|730939.8|729939.8|730947.2|729947.2|730920.9|729920.9|24
1633091260000|2021-10-01 12:27:40|730936.1|729936.1|730951.8|729951.8|730951.8|729951.8|730936.1|729936.1|11
1633091270000|2021-10-01 12:27:50|730924|729924|730926.3|729926.3|730930|729930|730923|729923|12
1633091280000|2021-10-01 12:28:00|730919.5|729919.5|730923|729923|730924.4|729924.4|730919.4|729919.4|10
1633091290000|2021-10-01 12:28:10|730923.9|729923.9|730903.9|729903.9|730928.3|729928.3|730878.7|729878.7|20
1633091300000|2021-10-01 12:28:20|730904.3|729904.3|730937.7|729937.7|730937.7|729937.7|730899.5|729899.5|21
1633091310000|2021-10-01 12:28:30|730938.1|729938.1|730929.1|729929.1|730938.1|729938.1|730919.7|729919.7|25
1633091320000|2021-10-01 12:28:40|730926.5|729926.5|730929|729929|730930.7|729930.7|730917.1|729917.1|16
1633091330000|2021-10-01 12:28:50|730928.9|729928.9|730936.4|729936.4|730937.9|729937.9|730928.9|729928.9|10
1633091340000|2021-10-01 12:29:00|730937.2|729937.2|730942.7|729942.7|730944.5|729944.5|730917.9|729917.9|30
1633091350000|2021-10-01 12:29:10|730935|729935|730932.9|729932.9|730945.4|729945.4|730928.1|729928.1|22
1633091360000|2021-10-01 12:29:20|730933.6|729933.6|730940|729940|730942.3|729942.3|730928.8|729928.8|25
1633091370000|2021-10-01 12:29:30|730939.6|729939.6|730923.4|729923.4|730942.1|729942.1|730917.9|729917.9|28
1633091380000|2021-10-01 12:29:40|730928|729928|730931.5|729931.5|730944.5|729944.5|730927.9|729927.9|22
1633091390000|2021-10-01 12:29:50|731425.1|729425.1|731423.9|729423.9|731426.2|729426.2|731396.6|729396.6|31
1633091400000|2021-10-01 12:30:00|731425.4|729425.4|730929.5|729929.5|731430.4|729929.5|730912.5|729397.2|37
1633091410000|2021-10-01 12:30:10|730929.2|729929.2|730935.2|729935.2|731436|729939.9|730916.9|729411.9|38
1633091420000|2021-10-01 12:30:20|730934.8|729934.8|730928.8|729928.8|730937|729937|730920.1|729920.1|35
1633091430000|2021-10-01 12:30:30|730929.2|729929.2|730941.6|729941.6|731440.5|729947.7|730910.8|729440.5|36
1633091440000|2021-10-01 12:30:40|730941.4|729941.4|730943.3|729943.3|730943.7|729943.7|730923.3|729923.3|35
1633091450000|2021-10-01 12:30:50|730944.2|729944.2|730941.2|729941.2|730954.6|729954.6|730924.9|729924.9|27
1633091460000|2021-10-01 12:31:00|730942.6|729942.6|731419.5|729419.5|731419.5|729942.6|730898.5|729417.3|34
1633091470000|2021-10-01 12:31:10|730901.8|729901.8|730882.6|729882.6|730915.8|729915.8|730882.6|729882.6|34
1633091480000|2021-10-01 12:31:20|730899|729899|730909.9|729909.9|730910.1|729910.1|730886.2|729886.2|28
1633091490000|2021-10-01 12:31:30|730885.9|729885.9|730921.8|729921.8|731409|729921.8|730871.5|729385.8|32
1633091500000|2021-10-01 12:31:40|730923.9|729923.9|730928.5|729928.5|730928.5|729928.5|730908.2|729908.2|14
1633091510000|2021-10-01 12:31:50|730927.5|729927.5|730934|729934|730948.6|729948.6|730908.6|729908.6|31
1633091520000|2021-10-01 12:32:00|730933.3|729933.3|730988.8|729988.8|730989.4|729989.4|730933.3|729933.3|31
1633091530000|2021-10-01 12:32:10|730987.4|729987.4|730962.6|729962.6|730990.6|729990.6|730958.6|729958.6|25
1633091540000|2021-10-01 12:32:20|730925.3|729925.3|730922|729922|730932|729932|730919.2|729919.2|30
1633091550000|2021-10-01 12:32:30|730923.2|729923.2|730918.8|729918.8|730923.2|729923.2|730915.2|729915.2|22
1633091560000|2021-10-01 12:32:40|730917.8|729917.8|730921.9|729921.9|730924.5|729924.5|730916.2|729916.2|17
1633091570000|2021-10-01 12:32:50|730927.1|729927.1|730923.4|729923.4|730927.3|729927.3|730920.7|729920.7|15
1633091580000|2021-10-01 12:33:00|730922.2|729922.2|730936.4|729936.4|730958.2|729958.2|730907.2|729907.2|33
1633091590000|2021-10-01 12:33:10|730929.5|729929.5|730947.6|729947.6|730947.6|729947.6|730925.3|729925.3|33
1633091600000|2021-10-01 12:33:20|730947.3|729947.3|730928.6|729928.6|730948|729948|730923.2|729923.2|21
1633091610000|2021-10-01 12:33:30|730926.3|729926.3|730955.7|729955.7|730957.6|729957.6|730916.9|729916.9|29
1633091620000|2021-10-01 12:33:40|730959.6|729959.6|730979.4|729979.4|730988.6|729988.6|730951.6|729951.6|37
1633091630000|2021-10-01 12:33:50|730977.1|729977.1|731060.3|730060.3|731063.5|730063.5|730974.7|729974.7|35
1633091640000|2021-10-01 12:34:00|731061.8|730061.8|731053.9|730053.9|731078.7|730078.7|730996.8|729996.8|37
1633091650000|2021-10-01 12:34:10|731057.5|730057.5|730948.2|729948.2|731064.3|730064.3|730948.2|729948.2|39
1633091660000|2021-10-01 12:34:20|730939|729939|730928.5|729928.5|730959.3|729959.3|730917.5|729917.5|36
1633091670000|2021-10-01 12:34:30|730930.7|729930.7|730953.7|729953.7|730957.7|729957.7|730930.7|729930.7|32
1633091680000|2021-10-01 12:34:40|730953.5|729953.5|731059.8|730059.8|731082.8|730082.8|730953.5|729953.5|36
1633091690000|2021-10-01 12:34:50|731059.3|730059.3|731059.6|730059.6|731065.7|730065.7|731045|730045|37
1633091700000|2021-10-01 12:35:00|731059.1|730059.1|731105.2|730105.2|731106.4|730106.4|731058.8|730058.8|33
1633091710000|2021-10-01 12:35:10|731104.7|730104.7|731118.6|730118.6|731172.1|730172.1|731102.6|730102.6|28
1633091720000|2021-10-01 12:35:20|731112.2|730112.2|731163|730163|731169.3|730169.3|731106.7|730106.7|32
1633091730000|2021-10-01 12:35:30|731163.2|730163.2|731177.4|730177.4|731185.9|730185.9|731148.2|730148.2|36
1633091740000|2021-10-01 12:35:40|731188.8|730188.8|731238.1|730238.1|731238.1|730238.1|731180.8|730180.8|34
1633091750000|2021-10-01 12:35:50|731238.7|730238.7|731210.4|730210.4|731248.1|730248.1|731178.1|730178.1|34
1633091760000|2021-10-01 12:36:00|731211.8|730211.8|731247.4|730247.4|731254.6|730254.6|731203.5|730203.5|40
1633091770000|2021-10-01 12:36:10|731246.4|730246.4|731185.1|730185.1|731271.4|730271.4|731183.3|730183.3|36
1633091780000|2021-10-01 12:36:20|731184.1|730184.1|731225.2|730225.2|731228.9|730228.9|731184|730184|34
1633091790000|2021-10-01 12:36:30|731223.1|730223.1|731274.6|730274.6|731275.9|730275.9|731217|730217|34
1633091800000|2021-10-01 12:36:40|731260.1|730260.1|731289.7|730289.7|731306.2|730306.2|731260.1|730260.1|32
1633091810000|2021-10-01 12:36:50|731275.5|730275.5|731250.2|730250.2|731287.5|730287.5|731250.2|730250.2|36
1633091820000|2021-10-01 12:37:00|731266.8|730266.8|731251.8|730251.8|731277.4|730277.4|731244.7|730244.7|39
1633091830000|2021-10-01 12:37:10|731240.1|730240.1|731260.9|730260.9|731269|730269|731240.1|730240.1|28
1633091840000|2021-10-01 12:37:20|731260.8|730260.8|731313.5|730313.5|731323.5|730323.5|731260.8|730260.8|32
1633091850000|2021-10-01 12:37:30|731329.4|730329.4|731261.3|730261.3|731329.7|730329.7|731258.7|730258.7|32
1633091860000|2021-10-01 12:37:40|731251.9|730251.9|731259.4|730259.4|731274.7|730274.7|731207|730207|40
1633091870000|2021-10-01 12:37:50|731274.2|730274.2|731301.1|730301.1|731301.1|730301.1|731253.2|730253.2|38
1633091880000|2021-10-01 12:38:00|731296.2|730296.2|731292.1|730292.1|731318.8|730318.8|731283.1|730283.1|33
1633091890000|2021-10-01 12:38:10|731289.4|730289.4|731247.3|730247.3|731292.4|730292.4|731193.9|730193.9|35
1633091900000|2021-10-01 12:38:20|731251.5|730251.5|731291.3|730291.3|731291.3|730291.3|731245.2|730245.2|33
1633091910000|2021-10-01 12:38:30|731291.2|730291.2|731238.6|730238.6|731291.2|730291.2|731224.7|730224.7|37
1633091920000|2021-10-01 12:38:40|731242|730242|731289.2|730289.2|731299.1|730299.1|731242|730242|37
1633091930000|2021-10-01 12:38:50|731287.9|730287.9|731291.7|730291.7|731298.6|730298.6|731277.6|730277.6|25
1633091940000|2021-10-01 12:39:00|731275.4|730275.4|731306.3|730306.3|731309.9|730309.9|731275.4|730275.4|28
1633091950000|2021-10-01 12:39:10|731293.5|730293.5|731344.3|730344.3|731347.3|730347.3|731293.3|730293.3|27
1633091960000|2021-10-01 12:39:20|731321.2|730321.2|731379.9|730379.9|731383.8|730383.8|731321.2|730321.2|28
1633091970000|2021-10-01 12:39:30|731388.2|730388.2|731384.8|730384.8|731388.2|730388.2|731355.1|730355.1|34
1633091980000|2021-10-01 12:39:40|731382.3|730382.3|731368.9|730368.9|731384|730384|731342.9|730342.9|30
1633091990000|2021-10-01 12:39:50|731368|730368|731379.3|730379.3|731379.8|730379.8|731365.4|730365.4|13
1633092000000|2021-10-01 12:40:00|731372.6|730372.6|731377.1|730377.1|731396.4|730396.4|731357.7|730357.7|32
1633092010000|2021-10-01 12:40:10|731376.9|730376.9|731389.5|730389.5|731389.5|730389.5|731360.1|730360.1|36
1633092020000|2021-10-01 12:40:20|731385.8|730385.8|731361.6|730361.6|731391.3|730391.3|731350.1|730350.1|29
1633092030000|2021-10-01 12:40:30|731359.9|730359.9|731361.9|730361.9|731363.5|730363.5|731351.9|730351.9|20
1633092040000|2021-10-01 12:40:40|731363.1|730363.1|731356.4|730356.4|731368|730368|731338.7|730338.7|34
1633092050000|2021-10-01 12:40:50|731362.2|730362.2|731343.7|730343.7|731383.9|730383.9|731343.7|730343.7|33
1633092060000|2021-10-01 12:41:00|731355.3|730355.3|731353.9|730353.9|731363.1|730363.1|731330.4|730330.4|34
1633092070000|2021-10-01 12:41:10|731354.6|730354.6|731362.7|730362.7|731362.7|730362.7|731347.6|730347.6|31
1633092080000|2021-10-01 12:41:20|731358|730358|731360.3|730360.3|731366.4|730366.4|731357|730357|34
1633092090000|2021-10-01 12:41:30|731358.5|730358.5|731328.5|730328.5|731361.1|730361.1|731328.5|730328.5|31
1633092100000|2021-10-01 12:41:40|731327|730327|731327.6|730327.6|731816.9|730337.2|731322.4|729816.9|36
1633092110000|2021-10-01 12:41:50|731832.4|729832.4|731835.5|729835.5|731844.8|730353.1|731327|729823.8|33
1633092120000|2021-10-01 12:42:00|731835|729835|731775.1|729775.1|731835|730349.6|731251|729769.3|38
1633092130000|2021-10-01 12:42:10|731782.2|729782.2|731266.2|730266.2|731782.2|730273|731258.7|729770.5|32
1633092140000|2021-10-01 12:42:20|731270.4|730270.4|731265.6|730265.6|731285.5|730285.5|731242.7|730242.7|35
1633092150000|2021-10-01 12:42:30|731275.5|730275.5|731350.7|730350.7|731352.3|730352.3|731245.8|730245.8|32
1633092160000|2021-10-01 12:42:40|731349.8|730349.8|731653.8|729653.8|731730.1|730349.8|731143.1|729639.8|39
1633092170000|2021-10-01 12:42:50|731651.5|729651.5|731161.6|730161.6|731658.1|730170.1|731142|729641.3|36
1633092180000|2021-10-01 12:43:00|731164.4|730164.4|731172.5|730172.5|731669.7|730186.2|731162.4|729669.7|35
1633092190000|2021-10-01 12:43:10|731174.3|730174.3|731145.3|730145.3|731708.6|730224.4|731121.4|729695.7|37
1633092200000|2021-10-01 12:43:20|731143|730143|731137.7|730137.7|731143|730143|731099.2|730099.2|38
1633092210000|2021-10-01 12:43:30|731160.2|730160.2|731175.4|730175.4|731178.4|730178.4|731148.6|730148.6|33
1633092220000|2021-10-01 12:43:40|731180.2|730180.2|731168.1|730168.1|731180.2|730180.2|731161.8|730161.8|32
1633092230000|2021-10-01 12:43:50|731171.7|730171.7|731181.4|730181.4|731181.4|730181.4|731128.8|730128.8|37
1633092240000|2021-10-01 12:44:00|731176.9|730176.9|731173.2|730173.2|731202.2|730202.2|731164.4|730164.4|37
1633092250000|2021-10-01 12:44:10|731175.5|730175.5|731135.3|730135.3|731178|730178|731128.2|730128.2|38
1633092260000|2021-10-01 12:44:20|731139|730139|731167.7|730167.7|731609.9|730167.7|731100.5|729590.7|39
1633092270000|2021-10-01 12:44:30|731167|730167|731177.3|730177.3|731677.5|730182|731166.3|729664.1|40
1633092280000|2021-10-01 12:44:40|731175.7|730175.7|731209.2|730209.2|731211.2|730211.2|731150.2|730150.2|38
1633092290000|2021-10-01 12:44:50|731211.2|730211.2|731126.1|730126.1|731625.4|730217.6|731118|729625.4|38
1633092300000|2021-10-01 12:45:00|731122.3|730122.3|731122.6|730122.6|731617.1|730134.6|731087|729616.4|39
1633092310000|2021-10-01 12:45:10|731635|729635|731170.3|730170.3|731683.1|730191.5|731149|729635|39
1633092320000|2021-10-01 12:45:20|731168.1|730168.1|731635.6|729635.6|731670.8|730170.5|731166.5|729627|34
1633092330000|2021-10-01 12:45:30|731644.6|729644.6|731685.8|729685.8|731698.6|729698.6|731629.3|729629.3|29
1633092340000|2021-10-01 12:45:40|731677.3|729677.3|731624.5|729624.5|731677.3|729677.3|731595.1|729595.1|37
1633092350000|2021-10-01 12:45:50|731625.7|729625.7|731075.7|730075.7|731656.4|730085.1|731054.2|729543.7|37
1633092360000|2021-10-01 12:46:00|731075.8|730075.8|731557.4|729557.4|731574.4|730075.8|731075.8|729546.5|29
1633092370000|2021-10-01 12:46:10|731559.3|729559.3|731066.7|730066.7|731582.9|730070.1|731066.7|729543.7|29
1633092380000|2021-10-01 12:46:20|731066.1|730066.1|731049.3|730049.3|731560.3|730066.1|731039.6|729526.1|30
1633092390000|2021-10-01 12:46:30|731042.9|730042.9|731532.7|729532.7|731534.7|730054.9|731040.2|729532.7|25
1633092400000|2021-10-01 12:46:40|731538.2|729538.2|731075.4|730075.4|731566.1|730077.6|731074|729526.6|24
1633092410000|2021-10-01 12:46:50|731073.7|730073.7|731555.4|729555.4|731565.1|730073.7|731065.7|729545.6|31
1633092420000|2021-10-01 12:47:00|731556|729556|731649.7|729649.7|731649.7|729649.7|731549.2|729549.2|31
1633092430000|2021-10-01 12:47:10|731637.3|729637.3|731655.8|729655.8|731688.5|730151.4|731150.2|729634|35
1633092440000|2021-10-01 12:47:20|731618.8|729618.8|731630.2|729630.2|731637.5|729637.5|731612.5|729612.5|34
1633092450000|2021-10-01 12:47:30|731630|729630|731627.5|729627.5|731641|729641|731593.9|729593.9|32
1633092460000|2021-10-01 12:47:40|731642|729642|731633.6|729633.6|731647.5|729647.5|731603.2|729603.2|30
1633092470000|2021-10-01 12:47:50|731627.6|729627.6|731045.7|730045.7|731650.1|730111.4|731045.7|729533.2|35
1633092480000|2021-10-01 12:48:00|731046.8|730046.8|731566.9|729566.9|731566.9|730046.8|731034.2|729525.3|32
1633092490000|2021-10-01 12:48:10|731566.2|729566.2|731583.5|729583.5|731588.6|729588.6|731551.8|729551.8|25
1633092500000|2021-10-01 12:48:20|731582.6|729582.6|731583.8|729583.8|731583.8|730070|731069.1|729553.8|33
1633092510000|2021-10-01 12:48:30|731582.9|729582.9|731553.3|729553.3|731594.4|730077.3|731065.7|729553.3|34
1633092520000|2021-10-01 12:48:40|731556|729556|731579.7|729579.7|731591.4|729591.4|731554.7|729554.7|32
1633092530000|2021-10-01 12:48:50|731581.5|729581.5|731572.2|729572.2|731587.5|729587.5|731566.7|729566.7|22
1633092540000|2021-10-01 12:49:00|731577.9|729577.9|731558|729558|731586.5|730075.6|731075.6|729554.6|28
1633092550000|2021-10-01 12:49:10|731568.4|729568.4|731358|729358|731568.4|729886.5|730844.9|729343.4|38
1633092560000|2021-10-01 12:49:20|731358.5|729358.5|731371.5|729371.5|731383.7|729383.7|731352.4|729352.4|35
1633092570000|2021-10-01 12:49:30|731368.5|729368.5|730989.7|729989.7|731511.5|730009.6|730928.8|729368.5|36
1633092580000|2021-10-01 12:49:40|730995.1|729995.1|731448.3|729448.3|731517.2|730023.5|730995.1|729448.3|33
1633092590000|2021-10-01 12:49:50|731449.3|729449.3|731413.2|729413.2|731459.2|729459.2|731384.9|729384.9|37
1633092600000|2021-10-01 12:50:00|731416.2|729416.2|731341.6|729341.6|731454.4|729850.5|730850.5|729341.6|37
1633092610000|2021-10-01 12:50:10|731348.4|729348.4|731374.7|729374.7|731391|729391|731331.5|729331.5|33
1633092620000|2021-10-01 12:50:20|731374.9|729374.9|731366.9|729366.9|731386.9|729854.9|730854.9|729340.3|24
1633092630000|2021-10-01 12:50:30|731366|729366|731530.4|729530.4|731530.4|729530.4|731344.4|729344.4|28
1633092640000|2021-10-01 12:50:40|731524.5|729524.5|731519.4|729519.4|731576.7|730033.7|730995.5|729474.2|34
1633092650000|2021-10-01 12:50:50|731522.1|729522.1|730908.9|729908.9|731522.8|729911.3|730908.3|729393|33
1633092660000|2021-10-01 12:51:00|730907.3|729907.3|730961.8|729961.8|731499.6|729962|730903.1|729439.9|26
1633092670000|2021-10-01 12:51:10|730960|729960|731463.9|729463.9|731463.9|729994.3|730960|729459.5|28
1633092680000|2021-10-01 12:51:20|731460|729460|730982.1|729982.1|731489|729986.2|730981.9|729458.4|20
1633092690000|2021-10-01 12:51:30|730983.3|729983.3|731469.8|729469.8|731471|729985.6|730981.7|729461|21
1633092700000|2021-10-01 12:51:40|731471|729471|731480.7|729480.7|731480.8|729480.8|731462.3|729462.3|25
1633092710000|2021-10-01 12:51:50|731481|729481|730988.9|729988.9|731485.7|729996.6|730973.5|729470.8|29
1633092720000|2021-10-01 12:52:00|730984.8|729984.8|731012.4|730012.4|731510.3|730015.3|730978.7|729446.3|28
1633092730000|2021-10-01 12:52:10|731011.8|730011.8|731494.5|729494.5|731506.2|730012.6|731011.8|729479.1|17
1633092740000|2021-10-01 12:52:20|731498.2|729498.2|731468.9|729468.9|731507.1|729991.9|730969.1|729460.4|28
1633092750000|2021-10-01 12:52:30|730974.3|729974.3|731488.7|729488.7|731503.4|729990|730973.7|729469.6|29
1633092760000|2021-10-01 12:52:40|731489|729489|731517.6|729517.6|731517.6|729517.6|731465.7|729465.7|27
1633092770000|2021-10-01 12:52:50|731472.4|729472.4|731026.3|730026.3|731533.9|730031|731014.3|729472.4|31
1633092780000|2021-10-01 12:53:00|731026.4|730026.4|731501.4|729501.4|731508.9|730027.3|731001.6|729497.1|26
1633092790000|2021-10-01 12:53:10|731502.5|729502.5|731016.2|730016.2|731523.4|730018.2|731014.7|729493.9|26
1633092800000|2021-10-01 12:53:20|731018.8|730018.8|731528.8|729528.8|731536.2|730041.7|731017|729515.8|29
1633092810000|2021-10-01 12:53:30|731528.9|729528.9|731535.8|729535.8|731540.6|729540.6|731525.9|729525.9|30
1633092820000|2021-10-01 12:53:40|731536|729536|731040.8|730040.8|731540.5|730040.8|731035.2|729519.3|28
1633092830000|2021-10-01 12:53:50|731042.4|730042.4|731538.2|729538.2|731538.2|730043|731040.8|729518.8|20
1633092840000|2021-10-01 12:54:00|731539.6|729539.6|731536.5|729536.5|731561|729561|731521.1|729521.1|25
1633092850000|2021-10-01 12:54:10|731539.2|729539.2|731018.1|730018.1|731548.7|730032.8|731013.9|729523.5|26
1633092860000|2021-10-01 12:54:20|731022.7|730022.7|731425.1|729425.1|731479.9|730032.3|730918|729421.5|33
1633092870000|2021-10-01 12:54:30|731413.4|729413.4|731393.2|729393.2|731413.4|729886|730884.2|729381.2|33
1633092880000|2021-10-01 12:54:40|731385.9|729385.9|730902.4|729902.4|731391.3|729904.3|730873.6|729375.8|23
1633092890000|2021-10-01 12:54:50|730896.6|729896.6|730890.3|729890.3|731391.9|729896.6|730884|729371.4|24
1633092900000|2021-10-01 12:55:00|730891.8|729891.8|730861.2|729861.2|731403.2|729891.8|730861.2|729371.8|31
1633092910000|2021-10-01 12:55:10|730862.2|729862.2|730866.9|729866.9|731374.8|729873.3|730850.4|729367.5|23
1633092920000|2021-10-01 12:55:20|730866.4|729866.4|731364.9|729364.9|731380.5|729866.4|730865.3|729348.8|33
1633092930000|2021-10-01 12:55:30|731364|729364|730857.2|729857.2|731366.8|729858.4|730849.6|729344.5|25
1633092940000|2021-10-01 12:55:40|730856.6|729856.6|731356|729356|731372.4|729858.1|730847.4|729332|31
1633092950000|2021-10-01 12:55:50|731354.8|729354.8|730867.5|729867.5|731357.4|729867.7|730854.1|729353.5|25
1633092960000|2021-10-01 12:56:00|730871.3|729871.3|730838.2|729838.2|731367.6|729883.8|730830|729321.6|27
1633092970000|2021-10-01 12:56:10|730837.6|729837.6|730812.1|729812.1|731294.6|729837.6|730793|729294.6|31
1633092980000|2021-10-01 12:56:20|730811.9|729811.9|731306.3|729306.3|731314.2|729820.6|730809.5|729298.7|32
1633092990000|2021-10-01 12:56:30|731307.5|729307.5|731303|729303|731312.3|729312.3|731293.6|729293.6|24
1633093000000|2021-10-01 12:56:40|731303.8|729303.8|731297.2|729297.2|731304.2|729812.4|730808.8|729293.8|22
1633093010000|2021-10-01 12:56:50|731293.9|729293.9|730808.3|729808.3|731297.9|729816.9|730795.5|729259.8|34
1633093020000|2021-10-01 12:57:00|730808|729808|730806.2|729806.2|730808.9|729808.9|730802.7|729802.7|27
1633093030000|2021-10-01 12:57:10|730803|729803|731290.8|729290.8|731291.6|729806.3|730802.9|729286.8|27
1633093040000|2021-10-01 12:57:20|731289.5|729289.5|730790.4|729790.4|731296.5|729799.4|730790.4|729282.7|23
1633093050000|2021-10-01 12:57:30|731268.2|729268.2|730812.8|729812.8|731308.6|729813.6|730775.4|729268.2|33
1633093060000|2021-10-01 12:57:40|730812.6|729812.6|731295.2|729295.2|731299.7|729814.8|730810.1|729290.5|25
1633093070000|2021-10-01 12:57:50|731296.8|729296.8|731321.6|729321.6|731323.6|729323.6|731296.8|729296.8|27
1633093080000|2021-10-01 12:58:00|731322.8|729322.8|730741.6|729741.6|731323.4|729820.2|730727|729223.5|36
1633093090000|2021-10-01 12:58:10|730740.1|729740.1|730723.7|729723.7|731237.1|729744.4|730722.9|729219.7|31
1633093100000|2021-10-01 12:58:20|730723.8|729723.8|730684.4|729684.4|731229.9|729736.3|730684.4|729191.2|35
1633093110000|2021-10-01 12:58:30|731159|729159|730678.6|729678.6|731160.5|729680.9|730657.1|729158.8|36
1633093120000|2021-10-01 12:58:40|730672.4|729672.4|730641.6|729641.6|731129.8|729677.9|730636.5|729129.8|26
1633093130000|2021-10-01 12:58:50|730641.2|729641.2|731066.9|729066.9|731088.2|729641.2|730538.8|729031.8|37
1633093140000|2021-10-01 12:59:00|731066.5|729066.5|730491.3|729491.3|731068.6|729587|730470.6|729066.4|36
1633093150000|2021-10-01 12:59:10|730493.1|729493.1|731014.9|729014.9|731014.9|729533.3|730475.8|729009.3|31
1633093160000|2021-10-01 12:59:20|731019.6|729019.6|730491.2|729491.2|731019.6|729517.3|730479.8|729019.6|35
1633093170000|2021-10-01 12:59:30|730486.2|729486.2|730466.9|729466.9|730505|729505|730460.5|729460.5|35
1633093180000|2021-10-01 12:59:40|730466.6|729466.6|730439.9|729439.9|730510.7|729510.7|730439.9|729439.9|39
1633093190000|2021-10-01 12:59:50|730435.6|729435.6|730451.3|729451.3|730941.4|729458.2|730432|728941.4|37
1633093200000|2021-10-01 13:00:00|730449.3|729449.3|730380.3|729380.3|730873.5|729449.3|730341.5|728842.4|40
1633093210000|2021-10-01 13:00:10|730382.2|729382.2|730384.2|729384.2|730413|729413|730377|729377|39
1633093220000|2021-10-01 13:00:20|730381.7|729381.7|730389|729389|730402.1|729402.1|730366.7|729366.7|34
1633093230000|2021-10-01 13:00:30|730393.3|729393.3|730395.8|729395.8|730413.2|729413.2|730391.2|729391.2|34
1633093240000|2021-10-01 13:00:40|730399.7|729399.7|730377.8|729377.8|730401.4|729401.4|730346.2|729346.2|31
1633093250000|2021-10-01 13:00:50|730382.3|729382.3|730336.9|729336.9|730842.3|729387.2|730328.1|728842.3|38
1633093260000|2021-10-01 13:01:00|730331.4|729331.4|730242.6|729242.6|730752.2|729331.4|730218.5|728751|40
1633093270000|2021-10-01 13:01:10|730240.1|729240.1|730212|729212|730705.9|729240.1|730189.9|728687.3|36
1633093280000|2021-10-01 13:01:20|730205.9|729205.9|730221.6|729221.6|730227.1|729227.1|730203.4|729203.4|35
1633093290000|2021-10-01 13:01:30|730228.8|729228.8|730234.9|729234.9|730782.8|729277.1|730210.1|728714.4|37
1633093300000|2021-10-01 13:01:40|730236.2|729236.2|730224.8|729224.8|730241.1|729241.1|730197.5|729197.5|40
1633093310000|2021-10-01 13:01:50|730222.1|729222.1|730223.1|729223.1|730747.4|729250|730215.7|728720.8|37
1633093320000|2021-10-01 13:02:00|730216.7|729216.7|730211.7|729211.7|730220.6|729220.6|730201.4|729201.4|39
1633093330000|2021-10-01 13:02:10|730655.2|728655.2|730122.9|729122.9|730655.2|729139.5|730105.6|728609.6|33
1633093340000|2021-10-01 13:02:20|730128.3|729128.3|730133|729133|730631.5|729153.3|730116.6|728622.9|37
1633093350000|2021-10-01 13:02:30|730138.4|729138.4|730102.9|729102.9|730601.2|729143.5|730096.1|728591.2|37
1633093360000|2021-10-01 13:02:40|730093.7|729093.7|730017.7|729017.7|730570.5|729093.7|730006.3|728496.6|37
1633093370000|2021-10-01 13:02:50|730019.6|729019.6|729980.9|728980.9|730020.2|729020.2|729948.6|728948.6|37
1633093380000|2021-10-01 13:03:00|729981.1|728981.1|729981.4|728981.4|730450.7|728996.8|729947.2|728440.1|38
1633093390000|2021-10-01 13:03:10|730487.6|728487.6|729993.8|728993.8|730498.3|729027.5|729968.9|728487.6|40
1633093400000|2021-10-01 13:03:20|729995.1|728995.1|729962.6|728962.6|730477.8|729000.7|729950.5|728452.9|39
1633093410000|2021-10-01 13:03:30|730455.4|728455.4|729925.1|728925.1|730455.4|728968.8|729918.7|728413.1|39
1633093420000|2021-10-01 13:03:40|729930.9|728930.9|729918.8|728918.8|729930.9|728930.9|729901.6|728901.6|37
1633093430000|2021-10-01 13:03:50|729904.7|728904.7|729922.2|728922.2|730415.2|728929|729904.7|728415.2|40
1633093440000|2021-10-01 13:04:00|730427.3|728427.3|729922.9|728922.9|730436.1|728936|729894.5|728427.3|39
1633093450000|2021-10-01 13:04:10|729927.2|728927.2|729897.2|728897.2|730400|728927.7|729888.3|728385.6|39
1633093460000|2021-10-01 13:04:20|729906.4|728906.4|730419.4|728419.4|730419.4|728939.6|729889.2|728408.1|39
1633093470000|2021-10-01 13:04:30|729919.8|728919.8|729982.7|728982.7|730491.4|728983.6|729892.1|728413.9|38
1633093480000|2021-10-01 13:04:40|729974|728974|729998.8|728998.8|730003.2|729003.2|729971.8|728971.8|37
1633093490000|2021-10-01 13:04:50|730001.5|729001.5|730435.5|728435.5|730480.6|729001.5|729946|728419|33
1633093500000|2021-10-01 13:05:00|730435.8|728435.8|730441.3|728441.3|730461.8|728964|729920.2|728398.6|39
1633093510000|2021-10-01 13:05:10|729933|728933|730452.5|728452.5|730461.7|728955.2|729905.9|728442.1|37
1633093520000|2021-10-01 13:05:20|730453.8|728453.8|729890.1|728890.1|730454.4|728929.3|729888.8|728382.8|34
1633093530000|2021-10-01 13:05:30|729891.9|728891.9|729827.6|728827.6|730364.5|728891.9|729821.3|728334.3|36
1633093540000|2021-10-01 13:05:40|729840.4|728840.4|729829.7|728829.7|730379.3|728858.7|729810.4|728304.3|36
1633093550000|2021-10-01 13:05:50|729831.8|728831.8|730342.5|728342.5|730344.4|728852.5|729827.2|728327.4|38
1633093560000|2021-10-01 13:06:00|729846.7|728846.7|730320.6|728320.6|730338.1|728846.7|729799.1|728304.3|37
1633093570000|2021-10-01 13:06:10|730326.6|728326.6|729854.7|728854.7|730345.5|728857.8|729799.4|728305|36
1633093580000|2021-10-01 13:06:20|729856.5|728856.5|729925.7|728925.7|730430.2|728925.7|729850.9|728348.1|36
1633093590000|2021-10-01 13:06:30|730441|728441|729972.7|728972.7|730452.5|728982.4|729952.4|728431.6|31
1633093600000|2021-10-01 13:06:40|729974.5|728974.5|729991.1|728991.1|729999.8|728999.8|729963.7|728963.7|33
1633093610000|2021-10-01 13:06:50|730000.7|729000.7|730082.6|729082.6|730594.1|729098.2|730000.7|728559.4|35
1633093620000|2021-10-01 13:07:00|730081.8|729081.8|730026.9|729026.9|730566.2|729091.8|730024.3|728516.4|35
1633093630000|2021-10-01 13:07:10|730032.7|729032.7|730587.1|728587.1|730604.6|729107.2|730032.7|728537.3|39
1633093640000|2021-10-01 13:07:20|730586.4|728586.4|730107.8|729107.8|730605.4|729109.7|730101|728586.4|31
1633093650000|2021-10-01 13:07:30|730108.3|729108.3|730613.3|728613.3|730613.5|729116|730105.4|728587|31
1633093660000|2021-10-01 13:07:40|730610.9|728610.9|730062.6|729062.6|730622|729142.5|730062.6|728563.2|28
1633093670000|2021-10-01 13:07:50|730566.5|728566.5|730593.6|728593.6|730593.6|729082.2|730062.2|728565.2|36
1633093680000|2021-10-01 13:08:00|730580.2|728580.2|730104.7|729104.7|730605.4|729108.1|730066.3|728563.3|34
1633093690000|2021-10-01 13:08:10|730100.9|729100.9|730130.1|729130.1|730626.6|729140.3|730100.2|728611.4|30
1633093700000|2021-10-01 13:08:20|730126.3|729126.3|730121.5|729121.5|730633.1|729132.8|730104.1|728619|35
1633093710000|2021-10-01 13:08:30|730119.3|729119.3|730136.5|729136.5|730155.8|729155.8|730105.9|729105.9|26
1633093720000|2021-10-01 13:08:40|730132.4|729132.4|730102.1|729102.1|730132.4|729132.4|730086.7|729086.7|33
1633093730000|2021-10-01 13:08:50|730101.8|729101.8|730613.6|728613.6|730667.9|729156.5|730089.8|728602.6|31
1633093740000|2021-10-01 13:09:00|730611.4|728611.4|730061.3|729061.3|730611.4|729078.1|730053.5|728544.1|36
1633093750000|2021-10-01 13:09:10|730044.2|729044.2|730550.8|728550.8|730554.8|729044.2|730042.3|728535|33
1633093760000|2021-10-01 13:09:20|730551.9|728551.9|730409.9|728409.9|730551.9|728983.2|729948.7|728409.9|34
1633093770000|2021-10-01 13:09:30|730422.7|728422.7|729973|728973|730461.4|728998.6|729919.3|728422.7|35
1633093780000|2021-10-01 13:09:40|729969.6|728969.6|729980.1|728980.1|729988.3|728988.3|729969.6|728969.6|26
1633093790000|2021-10-01 13:09:50|729980.3|728980.3|730052.9|729052.9|730535.8|729070.3|729980.3|728481.6|29
1633093800000|2021-10-01 13:10:00|730050.4|729050.4|730022.7|729022.7|730557|729050.4|730014.1|728502.1|39
1633093810000|2021-10-01 13:10:10|730031.5|729031.5|729987|728987|730526.1|729032.9|729987|728498.6|33
1633093820000|2021-10-01 13:10:20|729974.9|728974.9|730432.8|728432.8|730490.2|728989.6|729959.8|728423.4|35
1633093830000|2021-10-01 13:10:30|730433.2|728433.2|730436.9|728436.9|730436.9|728957.6|729913.5|728429.9|36
1633093840000|2021-10-01 13:10:40|730441.4|728441.4|730403.3|728403.3|730448.1|728921.9|729885.7|728403.3|25
1633093850000|2021-10-01 13:10:50|730414.9|728414.9|730424.9|728424.9|730441.7|728965.2|729895|728399|37
1633093860000|2021-10-01 13:11:00|730421.3|728421.3|729949.3|728949.3|730437.9|728951.3|729904.3|728412.5|35
1633093870000|2021-10-01 13:11:10|729949.6|728949.6|730013|729013|730500.3|729023.1|729940.3|728491.6|36
1633093880000|2021-10-01 13:11:20|729997.6|728997.6|730010|729010|730520.2|729020.7|729966|728514.7|37
1633093890000|2021-10-01 13:11:30|730022.7|729022.7|730057.6|729057.6|730057.6|729057.6|730002.1|729002.1|33
1633093900000|2021-10-01 13:11:40|730058.9|729058.9|730096.7|729096.7|730566.7|729096.7|730024.7|728546.8|38
1633093910000|2021-10-01 13:11:50|730096.4|729096.4|730085.9|729085.9|730596.7|729109.7|730075.5|728596.7|35
1633093920000|2021-10-01 13:12:00|730091.7|729091.7|730075|729075|730091.7|729091.7|730031.8|729031.8|34
1633093930000|2021-10-01 13:12:10|730065.7|729065.7|730100.2|729100.2|730583.4|729108|730062.1|728583.4|33
1633093940000|2021-10-01 13:12:20|730099.3|729099.3|730105.9|729105.9|730105.9|729105.9|730096.5|729096.5|31
1633093950000|2021-10-01 13:12:30|730101.9|729101.9|730127.3|729127.3|730623.6|729133.3|730101.9|728623.6|37
1633093960000|2021-10-01 13:12:40|730127.6|729127.6|730127.2|729127.2|730139.9|729139.9|730112.7|729112.7|28
1633093970000|2021-10-01 13:12:50|730133.4|729133.4|729971.7|728971.7|730142|729142|729971.7|728971.7|39
1633093980000|2021-10-01 13:13:00|729971.2|728971.2|729937.9|728937.9|730444.8|728994.7|729919|728429.6|34
1633093990000|2021-10-01 13:13:10|729937.6|728937.6|729941.1|728941.1|729949.6|728949.6|729926.7|728926.7|37
1633094000000|2021-10-01 13:13:20|729939.8|728939.8|729975.5|728975.5|730462|728983|729926.8|728425.9|39
1633094010000|2021-10-01 13:13:30|729975.8|728975.8|729926.1|728926.1|730466.4|728996.5|729908.8|728430.3|40
1633094020000|2021-10-01 13:13:40|729911.9|728911.9|729905.7|728905.7|730409.3|728918.7|729883.6|728408.2|33
1633094030000|2021-10-01 13:13:50|729906.2|728906.2|729851.2|728851.2|730389|728908.5|729843.1|728380.6|33
1633094040000|2021-10-01 13:14:00|729855.3|728855.3|729844.3|728844.3|730360.9|728883.6|729836.9|728331.3|34
1633094050000|2021-10-01 13:14:10|729839.6|728839.6|729798.8|728798.8|729839.6|728839.6|729784.1|728784.1|35
1633094060000|2021-10-01 13:14:20|729795.7|728795.7|729715.9|728715.9|729808.1|728808.1|729695|728695|32
1633094070000|2021-10-01 13:14:30|729723.2|728723.2|730259.2|728259.2|730267.5|728777.8|729703.6|728259.2|34
1633094080000|2021-10-01 13:14:40|730263.9|728263.9|730279.6|728279.6|730283.9|728789.7|729772.5|728254.6|28
1633094090000|2021-10-01 13:14:50|730280.1|728280.1|729796.2|728796.2|730293.4|728803.1|729771.5|728278.3|33
1633094100000|2021-10-01 13:15:00|729794.8|728794.8|729807|728807|730316.9|728838.1|729794.8|728316.9|38
1633094110000|2021-10-01 13:15:10|729808|728808|729693.8|728693.8|730299.1|728808|729676.7|728167.2|37
1633094120000|2021-10-01 13:15:20|729694.3|728694.3|730146.2|728146.2|730194.9|728698.7|729624.3|728125|36
1633094130000|2021-10-01 13:15:30|730155.6|728155.6|730186|728186|730186|728694.9|729657.3|728149.8|35
1633094140000|2021-10-01 13:15:40|730183.3|728183.3|729700.6|728700.6|730199.1|728707.4|729686.4|728183.3|35
1633094150000|2021-10-01 13:15:50|729700.5|728700.5|729711.7|728711.7|730232.2|728723.6|729692.2|728209.8|36
1633094160000|2021-10-01 13:16:00|729713.6|728713.6|729627.1|728627.1|730163.4|728714.7|729621.9|728137.7|36
1633094170000|2021-10-01 13:16:10|729625.5|728625.5|729635.9|728635.9|730136.4|728641|729606.6|728136.1|34
1633094180000|2021-10-01 13:16:20|729636.7|728636.7|729626.8|728626.8|730125|728639.9|729616.1|728107.8|28
1633094190000|2021-10-01 13:16:30|729620.3|728620.3|729605|728605|729620.3|728620.3|729604.5|728604.5|32
1633094200000|2021-10-01 13:16:40|729605.5|728605.5|729556.6|728556.6|730077.4|728608.2|729556|728077.4|34
1633094210000|2021-10-01 13:16:50|729561.9|728561.9|729551.8|728551.8|729568.1|728568.1|729545.1|728545.1|36
1633094220000|2021-10-01 13:17:00|729548.3|728548.3|729540|728540|729549.2|728549.2|729533.7|728533.7|33
1633094230000|2021-10-01 13:17:10|729539.6|728539.6|729379.8|728379.8|729547.3|728547.3|729379.8|728379.8|35
1633094240000|2021-10-01 13:17:20|729386.6|728386.6|729364.8|728364.8|729891.7|728388.4|729353.1|727891.7|33
1633094250000|2021-10-01 13:17:30|729271.1|728271.1|729725.1|727725.1|729725.1|728283.5|729241.3|727705.5|38
1633094260000|2021-10-01 13:17:40|729715.6|727715.6|729166.2|728166.2|729743.6|728239.3|729158.8|727647.6|38
1633094270000|2021-10-01 13:17:50|729159.4|728159.4|729113.3|728113.3|729616.9|728162.9|729109|727602.5|38
1633094280000|2021-10-01 13:18:00|729115.8|728115.8|729127.5|728127.5|729127.5|728127.5|729102.4|728102.4|28
1633094290000|2021-10-01 13:18:10|729127|728127|729119.7|728119.7|729133.8|728133.8|729118|728118|37
1633094300000|2021-10-01 13:18:20|729120|728120|728972.9|727972.9|729146.1|728146.1|728959.5|727959.5|35
1633094310000|2021-10-01 13:18:30|728966|727966|729302.2|727302.2|729405.4|727966|728939.5|727276.6|37
1633094320000|2021-10-01 13:18:40|729303.5|727303.5|729221.5|727221.5|729308.3|727308.3|729189.4|727189.4|38
1633094330000|2021-10-01 13:18:50|729243.9|727243.9|728790.1|727790.1|729243.9|727811.6|728764.2|727238.9|31
1633094340000|2021-10-01 13:19:00|728783.3|727783.3|728794|727794|728798.8|727798.8|728771.7|727771.7|33
1633094350000|2021-10-01 13:19:10|728795.5|727795.5|728857.4|727857.4|729373.2|727894.5|728791.6|727343.2|37
1633094360000|2021-10-01 13:19:20|729353.9|727353.9|729391|727391|729399.8|727894.7|728870|727353.9|37
1633094370000|2021-10-01 13:19:30|729390.8|727390.8|729393.8|727393.8|729401.3|727918.3|728902|727390.3|32
1633094380000|2021-10-01 13:19:40|729399.6|727399.6|729399.9|727399.9|729413.4|727913|728896.5|727393.3|35
1633094390000|2021-10-01 13:19:50|729405.9|727405.9|729503.2|727503.2|729516|727516|729333.9|727333.9|38
1633094400000|2021-10-01 13:20:00|729464.2|727464.2|729274.2|727274.2|729464.2|727464.2|729261.6|727261.6|39
1633094410000|2021-10-01 13:20:10|729285|727285|729331|727331|729349.5|727349.5|729285|727285|28
1633094420000|2021-10-01 13:20:20|729330.1|727330.1|729322|727322|729341.6|727341.6|729318|727318|33
1633094430000|2021-10-01 13:20:30|729322.6|727322.6|729353.1|727353.1|729357.2|727837.8|728837.8|727318.5|38
1633094440000|2021-10-01 13:20:40|729352.8|727352.8|729319|727319|729355|727355|729307.1|727307.1|30
1633094450000|2021-10-01 13:20:50|729317.9|727317.9|729240.9|727240.9|729324.8|727324.8|729225.8|727225.8|38
1633094460000|2021-10-01 13:21:00|729241.6|727241.6|729257.2|727257.2|729257.2|727754.1|728701.9|727200.3|40
1633094470000|2021-10-01 13:21:10|729260|727260|728900.5|727900.5|729395|727912.3|728818.5|727260|33
1633094480000|2021-10-01 13:21:20|728891.4|727891.4|728896.1|727896.1|729384.9|727912.5|728878.8|727373.9|34
1633094490000|2021-10-01 13:21:30|728895.5|727895.5|728899.5|727899.5|728899.5|727899.5|728872.9|727872.9|31
1633094500000|2021-10-01 13:21:40|728896.9|727896.9|729381.5|727381.5|729393.7|727905.6|728882.9|727366|33
1633094510000|2021-10-01 13:21:50|729383|727383|728897.7|727897.7|729388.5|727910.6|728884.4|727367.4|33
1633094520000|2021-10-01 13:22:00|728897.1|727897.1|728922|727922|728922|727922|728885|727885|30
1633094530000|2021-10-01 13:22:10|728926.3|727926.3|728882.5|727882.5|728929.5|727929.5|728882.5|727882.5|33
1633094540000|2021-10-01 13:22:20|728883.4|727883.4|728911.6|727911.6|728912.6|727912.6|728872.8|727872.8|28
1633094550000|2021-10-01 13:22:30|728911.7|727911.7|728904.7|727904.7|728911.7|727911.7|728903.3|727903.3|17
1633094560000|2021-10-01 13:22:40|728905.3|727905.3|728895|727895|729389.9|727905.4|728878.3|727389.9|36
1633094570000|2021-10-01 13:22:50|728891.6|727891.6|728900.5|727900.5|728903|727903|728886.8|727886.8|34
1633094580000|2021-10-01 13:23:00|728903.2|727903.2|728910|727910|729398.9|727912.7|728880.4|727387.6|37
1633094590000|2021-10-01 13:23:10|729408.4|727408.4|728908.7|727908.7|729408.4|727915.3|728902.9|727406.5|29
1633094600000|2021-10-01 13:23:20|728909|727909|728907.1|727907.1|728916.3|727916.3|728900.1|727900.1|30
1633094610000|2021-10-01 13:23:30|728906.6|727906.6|728955.5|727955.5|728970.2|727970.2|728906.2|727906.2|30
1633094620000|2021-10-01 13:23:40|728952.5|727952.5|728997.3|727997.3|729447.8|727998.5|728945.5|727445.7|37
1633094630000|2021-10-01 13:23:50|728998.1|727998.1|728967.8|727967.8|729014.6|728014.6|728967.8|727967.8|32
1633094640000|2021-10-01 13:24:00|728960.6|727960.6|728968.6|727968.6|728970.7|727970.7|728960.6|727960.6|27
1633094650000|2021-10-01 13:24:10|728985.3|727985.3|728994.6|727994.6|729481.5|728005.7|728980.9|727481.5|33
1633094660000|2021-10-01 13:24:20|728995.6|727995.6|728902.3|727902.3|729397.7|728000.5|728897.8|727396.9|32
1633094670000|2021-10-01 13:24:30|728902.5|727902.5|729507.5|727507.5|729507.5|728009.6|728890.3|727447.2|36
1633094680000|2021-10-01 13:24:40|729006.5|728006.5|729025|728025|729535|728033.5|728995.1|727503.1|34
1633094690000|2021-10-01 13:24:50|729037.3|728037.3|729011.5|728011.5|729455|728052.2|728941.5|727455|39
1633094700000|2021-10-01 13:25:00|729023.1|728023.1|728993.5|727993.5|729498.5|728035.5|728968.6|727484.5|36
1633094710000|2021-10-01 13:25:10|729004.6|728004.6|729450.9|727450.9|729494|728007.7|728932.9|727439.5|35
1633094720000|2021-10-01 13:25:20|729451.2|727451.2|729464.9|727464.9|729464.9|727951.9|728938|727444.7|33
1633094730000|2021-10-01 13:25:30|729461.8|727461.8|729485.1|727485.1|729497.1|727983.4|728960.1|727438.6|38
1633094740000|2021-10-01 13:25:40|729480.6|727480.6|728867.7|727867.7|729484.2|727979.9|728864.9|727384.6|37
1633094750000|2021-10-01 13:25:50|728874.8|727874.8|728879.5|727879.5|729382.7|727897.7|728863.8|727376.6|38
1633094760000|2021-10-01 13:26:00|728879.8|727879.8|728881.8|727881.8|728884.8|727884.8|728877.1|727877.1|35
1633094770000|2021-10-01 13:26:10|728878.8|727878.8|728898.8|727898.8|728898.8|727898.8|728878.8|727878.8|36
1633094780000|2021-10-01 13:26:20|728896|727896|728810.5|727810.5|729266.9|727896|728769.6|727266.9|40
1633094790000|2021-10-01 13:26:30|728814.5|727814.5|728821.9|727821.9|728825.9|727825.9|728806.8|727806.8|22
1633094800000|2021-10-01 13:26:40|728822.3|727822.3|728862.1|727862.1|729363.8|727867.1|728822.3|727343|36
1633094810000|2021-10-01 13:26:50|728861.7|727861.7|728981.6|727981.6|729491.7|727996.2|728859.6|727377.7|36
1633094820000|2021-10-01 13:27:00|728975.2|727975.2|729001.9|728001.9|729515.1|728011.4|728961.5|727503.9|37
1633094830000|2021-10-01 13:27:10|729502.6|727502.6|728845.3|727845.3|729502.6|728005|728843.8|727445.5|36
1633094840000|2021-10-01 13:27:20|728851.9|727851.9|728941.3|727941.3|729435.9|727941.3|728844.3|727362.5|38
1633094850000|2021-10-01 13:27:30|729439.6|727439.6|728977.9|727977.9|729485.5|727979.2|728926.4|727435.8|40
1633094860000|2021-10-01 13:27:40|729478.4|727478.4|729472.1|727472.1|729529.4|728011.2|728988.8|727472.1|33
1633094870000|2021-10-01 13:27:50|728965|727965|728996.2|727996.2|729479.9|727997.9|728941.7|727439.4|37
1633094880000|2021-10-01 13:28:00|729493.3|727493.3|729472.7|727472.7|729509.3|728001.8|728949.5|727443.7|38
1633094890000|2021-10-01 13:28:10|728933.6|727933.6|728963.6|727963.6|729434.6|727971.4|728918.1|727433.6|26
1633094900000|2021-10-01 13:28:20|728955.5|727955.5|729431.5|727431.5|729460.4|727975.6|728951.9|727431.5|31
1633094910000|2021-10-01 13:28:30|729411.5|727411.5|728944.2|727944.2|729417|727955.1|728921.5|727411.5|33
1633094920000|2021-10-01 13:28:40|728951.1|727951.1|728997.1|727997.1|729002.8|728002.8|728929.7|727929.7|29
1633094930000|2021-10-01 13:28:50|728988.7|727988.7|729424.6|727424.6|729424.6|727993.5|728931.1|727408.7|31
1633094940000|2021-10-01 13:29:00|729419.6|727419.6|728908|727908|729425.1|727908|728908|727404|36
1633094950000|2021-10-01 13:29:10|728907.7|727907.7|728903.5|727903.5|729419.2|727920.6|728893.5|727413.1|30
1633094960000|2021-10-01 13:29:20|728911|727911|729428.9|727428.9|729433.6|727949.5|728911|727423.3|31
1633094970000|2021-10-01 13:29:30|729428.8|727428.8|728917.1|727917.1|729435.6|727930.4|728917.1|727407.8|26
1633094980000|2021-10-01 13:29:40|728919.2|727919.2|729416.5|727416.5|729421.5|727933.3|728915.1|727416.3|24
1633094990000|2021-10-01 13:29:50|729415.3|727415.3|728980.9|727980.9|729424.9|727983.6|728931.3|727414.3|29
1633095000000|2021-10-01 13:30:00|728984.5|727984.5|728722.7|727722.7|729197.8|727984.5|728664.8|727197.8|39
1633095010000|2021-10-01 13:30:10|728722.5|727722.5|729255.7|727255.7|729263.8|727758.1|728708.5|727211.5|39
1633095020000|2021-10-01 13:30:20|728735.2|727735.2|728714.9|727714.9|729269.8|727759.1|728709.8|727234.4|39
1633095030000|2021-10-01 13:30:30|728723|727723|729213.7|727213.7|729220.2|727727.9|728674.6|727196.5|39
1633095040000|2021-10-01 13:30:40|729217.2|727217.2|728712|727712|729217.2|727743.7|728707.5|727213.7|38
1633095050000|2021-10-01 13:30:50|728711.4|727711.4|728690.6|727690.6|728713.5|727713.5|728690.6|727690.6|35
1633095060000|2021-10-01 13:31:00|728695.6|727695.6|728723.1|727723.1|728739.7|727739.7|728691.9|727691.9|39
1633095070000|2021-10-01 13:31:10|728724.6|727724.6|728715|727715|728727.7|727727.7|728658.4|727658.4|39
1633095080000|2021-10-01 13:31:20|728713.3|727713.3|728700.1|727700.1|729203.3|727713.6|728673.1|727196.9|36
1633095090000|2021-10-01 13:31:30|728709.2|727709.2|728696.1|727696.1|729265.8|727773.9|728665.2|727228.8|39
1633095100000|2021-10-01 13:31:40|728706.4|727706.4|728724.2|727724.2|729234.8|727733|728706.3|727234.8|40
1633095110000|2021-10-01 13:31:50|728723.5|727723.5|729278|727278|729283.5|727788.6|728723.5|727234.9|37
1633095120000|2021-10-01 13:32:00|729262.6|727262.6|728738.5|727738.5|729289.9|727788.6|728724.1|727243.7|37
1633095130000|2021-10-01 13:32:10|728741.2|727741.2|729290.3|727290.3|729294.3|727793.8|728717.5|727239.6|37
1633095140000|2021-10-01 13:32:20|728793.7|727793.7|728801.4|727801.4|728811.8|727811.8|728791.6|727791.6|33
1633095150000|2021-10-01 13:32:30|728799.9|727799.9|728802.4|727802.4|729309.7|727816|728785.5|727291.2|36
1633095160000|2021-10-01 13:32:40|728809.3|727809.3|728830.2|727830.2|729290.2|727838.2|728775|727290.2|37
1633095170000|2021-10-01 13:32:50|728829.6|727829.6|729307.9|727307.9|729347.5|727831|728800.2|727289.6|37
1633095180000|2021-10-01 13:33:00|729299|727299|729147.6|727147.6|729299.7|727798.8|728610.3|727107.9|39
1633095190000|2021-10-01 13:33:10|729132.8|727132.8|728926.6|726926.6|729144.2|727627.2|728405.7|726910.9|40
1633095200000|2021-10-01 13:33:20|728930|726930|728494.9|727494.9|728953.7|727494.9|728398.6|726896.4|39
1633095210000|2021-10-01 13:33:30|728977.1|726977.1|729012.2|727012.2|729091.2|727593.6|728470.6|726969.1|39
1633095220000|2021-10-01 13:33:40|729009.6|727009.6|728980.1|726980.1|729009.6|727482.9|728440.9|726938.7|40
1633095230000|2021-10-01 13:33:50|728974.7|726974.7|728453.8|727453.8|728997.1|727479.4|728436.8|726933|40
1633095240000|2021-10-01 13:34:00|728956.8|726956.8|729027.5|727027.5|729064.3|727570.2|728462.8|726956.8|40
1633095250000|2021-10-01 13:34:10|729013.6|727013.6|729109.3|727109.3|729113.7|727573.8|728520.6|727006|40
1633095260000|2021-10-01 13:34:20|729109.5|727109.5|729083.6|727083.6|729116.6|727586.1|728537.7|727054.4|38
1633095270000|2021-10-01 13:34:30|729086.8|727086.8|729132|727132|729150|727649.3|728586.9|727086.8|39
1633095280000|2021-10-01 13:34:40|729136.8|727136.8|729105.8|727105.8|729136.8|727645.7|728596.9|727089.3|36
1633095290000|2021-10-01 13:34:50|729099.7|727099.7|729046.7|727046.7|729102|727572.7|728531.2|727029.6|40
1633095300000|2021-10-01 13:35:00|729029.5|727029.5|728895.3|726895.3|729045.2|727521.5|728414|726895.3|37
1633095310000|2021-10-01 13:35:10|728903.2|726903.2|728846.4|726846.4|728908.3|727394.1|728336.3|726828.7|38
1633095320000|2021-10-01 13:35:20|728843.9|726843.9|728686|726686|728843.9|727239.8|728176.3|726641.9|39
1633095330000|2021-10-01 13:35:30|728688.3|726688.3|728181.1|727181.1|728689.5|727195.1|728162.8|726659.3|40
1633095340000|2021-10-01 13:35:40|728183.1|727183.1|728119.9|727119.9|728679.7|727207.6|728119.9|726614.2|40
1633095350000|2021-10-01 13:35:50|728131.5|727131.5|728648.6|726648.6|728655.1|727135.3|728116.1|726612.1|40
1633095360000|2021-10-01 13:36:00|728640.8|726640.8|728102.2|727102.2|728640.8|727167.1|728097.3|726597.3|37
1633095370000|2021-10-01 13:36:10|728103.2|727103.2|728130.2|727130.2|728624.5|727138.2|728092.5|726590.4|38
1633095380000|2021-10-01 13:36:20|728133.5|727133.5|728668.6|726668.6|728668.6|727146.2|728119|726615.7|39
1633095390000|2021-10-01 13:36:30|728664.7|726664.7|728622.7|726622.7|728667.7|727127.7|728120.1|726618.1|37
1633095400000|2021-10-01 13:36:40|728635.9|726635.9|728643.3|726643.3|728658.7|727162.4|728131.5|726625.5|40
1633095410000|2021-10-01 13:36:50|728657|726657|728661.1|726661.1|728661.3|726661.3|728638.9|726638.9|35
1633095420000|2021-10-01 13:37:00|728660.1|726660.1|728636.9|726636.9|728660.1|727158.4|728101.1|726589.1|38
1633095430000|2021-10-01 13:37:10|728136.5|727136.5|728190.5|727190.5|728643.4|727196.2|728129.8|726622.5|40
1633095440000|2021-10-01 13:37:20|728183.2|727183.2|728764.4|726764.4|728764.4|727255.1|728179.3|726764.4|36
1633095450000|2021-10-01 13:37:30|728767|726767|728788.6|726788.6|728800.7|727284.8|728265.5|726760.4|38
1633095460000|2021-10-01 13:37:40|728793.3|726793.3|728873.6|726873.6|728873.6|727341.9|728276.5|726793.3|38
1633095470000|2021-10-01 13:37:50|728401.8|727401.8|728507.8|727507.8|728507.8|727507.8|728401.8|727401.8|38
1633095480000|2021-10-01 13:38:00|728511.2|727511.2|728530.3|727530.3|728539.2|727539.2|728496.3|727496.3|34
1633095490000|2021-10-01 13:38:10|728528.6|727528.6|728528.9|727528.9|728529.3|727529.3|728503|727503|34
1633095500000|2021-10-01 13:38:20|728525.1|727525.1|728492.4|727492.4|728537|727537|728492.4|727492.4|36
1633095510000|2021-10-01 13:38:30|728496.8|727496.8|728522.6|727522.6|729039.1|727551.9|728495.6|726998|34
1633095520000|2021-10-01 13:38:40|728501.4|727501.4|728550.1|727550.1|728556.7|727556.7|728472.7|727472.7|33
1633095530000|2021-10-01 13:38:50|728554.1|727554.1|728619.6|727619.6|728629.5|727629.5|728553.3|727553.3|29
1633095540000|2021-10-01 13:39:00|728616.1|727616.1|728637.7|727637.7|728646.5|727646.5|728615.8|727615.8|26
1633095550000|2021-10-01 13:39:10|728634.1|727634.1|728597.5|727597.5|729128.5|727710.7|728586.2|727118.7|33
1633095560000|2021-10-01 13:39:20|728599.3|727599.3|728622.3|727622.3|729105.8|727626.2|728581.3|727091.2|37
1633095570000|2021-10-01 13:39:30|728618.6|727618.6|728614.2|727614.2|728623.8|727623.8|728607|727607|37
1633095580000|2021-10-01 13:39:40|728615.7|727615.7|728656|727656|728664.1|727664.1|728615.5|727615.5|32
1633095590000|2021-10-01 13:39:50|728659.6|727659.6|728698.2|727698.2|728702|727702|728659.6|727659.6|28
1633095600000|2021-10-01 13:40:00|728700.8|727700.8|728613.5|727613.5|728701.1|727701.1|728609|727609|39
1633095610000|2021-10-01 13:40:10|728612.6|727612.6|728668.6|727668.6|729117.6|727670.4|728611.9|727117.6|36
1633095620000|2021-10-01 13:40:20|728668.7|727668.7|728676.1|727676.1|728678.7|727678.7|728639.5|727639.5|40
1633095630000|2021-10-01 13:40:30|728678.1|727678.1|728600.5|727600.5|729079.8|727678.1|728595.4|727079.8|36
1633095640000|2021-10-01 13:40:40|728589.2|727589.2|728532|727532|728641.4|727641.4|728532|727532|36
1633095650000|2021-10-01 13:40:50|728553.5|727553.5|728472.4|727472.4|729046|727578.5|728472.4|726979.1|39
1633095660000|2021-10-01 13:41:00|728488.9|727488.9|728525.6|727525.6|729023.1|727525.6|728424.6|726993.5|40
1633095670000|2021-10-01 13:41:10|728514.5|727514.5|728544.2|727544.2|728547.2|727547.2|728493.8|727493.8|39
1633095680000|2021-10-01 13:41:20|728543.2|727543.2|728535.6|727535.6|728544.6|727544.6|728486.2|727486.2|36
1633095690000|2021-10-01 13:41:30|728533.6|727533.6|728497|727497|728533.6|727533.6|728497|727497|26
1633095700000|2021-10-01 13:41:40|728498|727498|728442.8|727442.8|728498|727498|728425.2|727425.2|38
1633095710000|2021-10-01 13:41:50|728441.8|727441.8|728454.1|727454.1|728471.4|727471.4|728428.2|727428.2|33
1633095720000|2021-10-01 13:42:00|728457.8|727457.8|728573.9|727573.9|728574|727574|728429|727429|40
1633095730000|2021-10-01 13:42:10|728568.8|727568.8|728605.6|727605.6|728615|727615|728568.1|727568.1|29
1633095740000|2021-10-01 13:42:20|728605.2|727605.2|728634.4|727634.4|728637.6|727637.6|728595.8|727595.8|37
1633095750000|2021-10-01 13:42:30|728633.1|727633.1|728663.6|727663.6|728663.6|727663.6|728608.9|727608.9|33
1633095760000|2021-10-01 13:42:40|728663.8|727663.8|728663.9|727663.9|728667.3|727667.3|728662.4|727662.4|22
1633095770000|2021-10-01 13:42:50|728664.9|727664.9|728739.4|727739.4|728739.4|727739.4|728664.9|727664.9|25
1633095780000|2021-10-01 13:43:00|728678.4|727678.4|728594.3|727594.3|729166.2|727678.4|728559.7|727154.3|36
1633095790000|2021-10-01 13:43:10|728589.9|727589.9|729018.6|727018.6|729021.6|727589.9|728497.8|727010.1|32
1633095800000|2021-10-01 13:43:20|729017.9|727017.9|728555.2|727555.2|729064.7|727583|728555.2|727014|32
1633095810000|2021-10-01 13:43:30|728556.2|727556.2|728557.5|727557.5|729069|727568.4|728545.4|727067|32
1633095820000|2021-10-01 13:43:40|728560.8|727560.8|729142.8|727142.8|729161.1|727643.3|728555.2|727129.2|29
1633095830000|2021-10-01 13:43:50|729144.1|727144.1|729168.2|727168.2|729168.2|727697.6|728647|727120.5|23
1633095840000|2021-10-01 13:44:00|729165.7|727165.7|728753.8|727753.8|729186.8|727756.7|728661.4|727165.7|32
1633095850000|2021-10-01 13:44:10|728751.6|727751.6|728755.6|727755.6|729269.9|727761.1|728730.2|727246|27
1633095860000|2021-10-01 13:44:20|728755|727755|728780.5|727780.5|729292.3|727792.1|728752|727265.6|33
1633095870000|2021-10-01 13:44:30|728781.8|727781.8|729299.7|727299.7|729308.9|727782.3|728781.8|727272.5|37
1633095880000|2021-10-01 13:44:40|729298.2|727298.2|729294.2|727294.2|729318.6|727808.4|728805.2|727288.8|29
1633095890000|2021-10-01 13:44:50|729306.2|727306.2|729309.8|727309.8|729321.5|727321.5|729289.4|727289.4|25
1633095900000|2021-10-01 13:45:00|729343.6|727343.6|728868|727868|729361.8|727873.7|728867.6|727327.7|27
1633095910000|2021-10-01 13:45:10|728870|727870|728883.7|727883.7|728901.8|727901.8|728853.5|727853.5|33
1633095920000|2021-10-01 13:45:20|728891.3|727891.3|728879.6|727879.6|728911.2|727911.2|728847.3|727847.3|34
1633095930000|2021-10-01 13:45:30|728853.1|727853.1|728913.2|727913.2|728913.2|727913.2|728808.3|727808.3|33
1633095940000|2021-10-01 13:45:40|728909.8|727909.8|728700.9|727700.9|728926.2|727926.2|728660.6|727660.6|34
1633095950000|2021-10-01 13:45:50|728700|727700|728729.9|727729.9|728731.6|727731.6|728691.1|727691.1|32
1633095960000|2021-10-01 13:46:00|728725.8|727725.8|728699.4|727699.4|728732.9|727732.9|728684.6|727684.6|26
1633095970000|2021-10-01 13:46:10|728696.2|727696.2|728690.7|727690.7|728711.2|727711.2|728669.3|727669.3|30
1633095980000|2021-10-01 13:46:20|728689.5|727689.5|728704.1|727704.1|728723.2|727723.2|728689.5|727689.5|31
1633095990000|2021-10-01 13:46:30|728701.1|727701.1|728703.4|727703.4|728703.7|727703.7|728694|727694|28
1633096000000|2021-10-01 13:46:40|728703.7|727703.7|728699.5|727699.5|728724.6|727724.6|728698.6|727698.6|27
1633096010000|2021-10-01 13:46:50|728700.5|727700.5|728705.5|727705.5|728715.8|727715.8|728700.5|727700.5|25
1633096020000|2021-10-01 13:47:00|728714.4|727714.4|728832.2|727832.2|728840.5|727840.5|728710.6|727710.6|38
1633096030000|2021-10-01 13:47:10|728832.9|727832.9|728838.4|727838.4|728897.9|727897.9|728819.8|727819.8|40
1633096040000|2021-10-01 13:47:20|728838.9|727838.9|728793.8|727793.8|728859.9|727859.9|728787.6|727787.6|38
1633096050000|2021-10-01 13:47:30|728810.7|727810.7|728877|727877|728911.7|727911.7|728803.2|727803.2|37
1633096060000|2021-10-01 13:47:40|728870.9|727870.9|728845.3|727845.3|728873.5|727873.5|728829.3|727829.3|37
1633096070000|2021-10-01 13:47:50|728847.5|727847.5|729012.3|728012.3|729019.4|728019.4|728839.9|727839.9|37
1633096080000|2021-10-01 13:48:00|729001.8|728001.8|728889.9|727889.9|729011.2|728011.2|728889.9|727889.9|37
1633096090000|2021-10-01 13:48:10|728884.6|727884.6|728872.1|727872.1|728898.7|727898.7|728860.6|727860.6|39
1633096100000|2021-10-01 13:48:20|728865.1|727865.1|728881.1|727881.1|728884.2|727884.2|728842.4|727842.4|37
1633096110000|2021-10-01 13:48:30|728881.5|727881.5|728916.3|727916.3|729471.6|727964.9|728879.1|727471.6|33
1633096120000|2021-10-01 13:48:40|728902.7|727902.7|728978.2|727978.2|728989.2|727989.2|728902.7|727902.7|38
1633096130000|2021-10-01 13:48:50|728992.1|727992.1|728982.8|727982.8|729000.9|728000.9|728978|727978|37
1633096140000|2021-10-01 13:49:00|728982.2|727982.2|729036.4|728036.4|729047.6|728047.6|728981.3|727981.3|39
1633096150000|2021-10-01 13:49:10|729037|728037|728981.7|727981.7|729053|728053|728936.1|727936.1|40
1633096160000|2021-10-01 13:49:20|728979|727979|728980.6|727980.6|728984.3|727984.3|728964.9|727964.9|35
1633096170000|2021-10-01 13:49:30|728983.8|727983.8|728986.1|727986.1|728986.1|727986.1|728972.4|727972.4|27
1633096180000|2021-10-01 13:49:40|728989.1|727989.1|729030.1|728030.1|729054.5|728054.5|728987.6|727987.6|32
1633096190000|2021-10-01 13:49:50|729030.4|728030.4|729095.8|728095.8|729095.8|728095.8|729026.4|728026.4|36
1633096200000|2021-10-01 13:50:00|729113.3|728113.3|729151.4|728151.4|729151.4|728151.4|729046.5|728046.5|38
1633096210000|2021-10-01 13:50:10|729157.1|728157.1|729142.9|728142.9|729160.1|728160.1|729114.8|728114.8|36
1633096220000|2021-10-01 13:50:20|729146.7|728146.7|729017.7|728017.7|729147.5|728147.5|728987.1|727987.1|36
1633096230000|2021-10-01 13:50:30|729022.8|728022.8|728998.9|727998.9|729068.7|728068.7|728998.9|727998.9|37
1633096240000|2021-10-01 13:50:40|728995.4|727995.4|729051.6|728051.6|729061.6|728061.6|728992.8|727992.8|37
1633096250000|2021-10-01 13:50:50|729051.1|728051.1|729045.2|728045.2|729056.1|728056.1|729021.6|728021.6|37
1633096260000|2021-10-01 13:51:00|729043.1|728043.1|729051|728051|729051.8|728051.8|729018.5|728018.5|40
1633096270000|2021-10-01 13:51:10|729050.8|728050.8|729121.6|728121.6|729140.3|728140.3|729046.2|728046.2|39
1633096280000|2021-10-01 13:51:20|729123.5|728123.5|729090.4|728090.4|729140.5|728140.5|729079.5|728079.5|40
1633096290000|2021-10-01 13:51:30|729091.4|728091.4|729098.5|728098.5|729125.9|728125.9|729080.6|728080.6|39
1633096300000|2021-10-01 13:51:40|729099.3|728099.3|729143.3|728143.3|729144.3|728144.3|729070|728070|40
1633096310000|2021-10-01 13:51:50|729142|728142|729148.6|728148.6|729155.7|728155.7|729142|728142|36
1633096320000|2021-10-01 13:52:00|729148.7|728148.7|729125.8|728125.8|729151.2|728151.2|729084|728084|34
1633096330000|2021-10-01 13:52:10|729119.5|728119.5|729145.7|728145.7|729162|728162|729119.5|728119.5|39
1633096340000|2021-10-01 13:52:20|729144.7|728144.7|729132.7|728132.7|729151.9|728151.9|729113.8|728113.8|39
1633096350000|2021-10-01 13:52:30|729138.1|728138.1|729086.8|728086.8|729145|728145|729086.8|728086.8|40
1633096360000|2021-10-01 13:52:40|729041.2|728041.2|729038.3|728038.3|729044.4|728044.4|728991.4|727991.4|35
1633096370000|2021-10-01 13:52:50|729038.6|728038.6|729051.3|728051.3|729051.3|728051.3|729032.5|728032.5|37
1633096380000|2021-10-01 13:53:00|729050.5|728050.5|728998.7|727998.7|729065.9|728065.9|728995.8|727995.8|39
1633096390000|2021-10-01 13:53:10|728999.6|727999.6|728973.8|727973.8|728999.6|727999.6|728970.7|727970.7|40
1633096400000|2021-10-01 13:53:20|728970.9|727970.9|729003.5|728003.5|729003.5|728003.5|728970.5|727970.5|37
1633096410000|2021-10-01 13:53:30|729006.4|728006.4|729082.1|728082.1|729088.8|728088.8|729006.4|728006.4|38
1633096420000|2021-10-01 13:53:40|729082.4|728082.4|729089.7|728089.7|729094.4|728094.4|729051.8|728051.8|40
1633096430000|2021-10-01 13:53:50|729069|728069|729116|728116|729117.6|728117.6|729069|728069|37
1633096440000|2021-10-01 13:54:00|729114.4|728114.4|729162.1|728162.1|729178|728178|729114.4|728114.4|39
1633096450000|2021-10-01 13:54:10|729163.1|728163.1|729159.4|728159.4|729180.6|728180.6|729156.4|728156.4|36
1633096460000|2021-10-01 13:54:20|729160.2|728160.2|729207.8|728207.8|729216.8|728216.8|729156.1|728156.1|37
1633096470000|2021-10-01 13:54:30|729222.1|728222.1|729212|728212|729222.1|728222.1|729190.1|728190.1|38
1633096480000|2021-10-01 13:54:40|729211.4|728211.4|729198.8|728198.8|729216.2|728216.2|729193.4|728193.4|38
1633096490000|2021-10-01 13:54:50|729198.4|728198.4|729267.5|728267.5|729278.1|728278.1|729198.4|728198.4|33
1633096500000|2021-10-01 13:55:00|729266.8|728266.8|729340.6|728340.6|729343.8|728343.8|729266.8|728266.8|38
1633096510000|2021-10-01 13:55:10|729339.4|728339.4|729345.7|728345.7|729358.8|728358.8|729320.4|728320.4|35
1633096520000|2021-10-01 13:55:20|729342.7|728342.7|729335.4|728335.4|729343.9|728343.9|729320.4|728320.4|38
1633096530000|2021-10-01 13:55:30|729336|728336|729263.5|728263.5|729345.3|728345.3|729260.5|728260.5|35
1633096540000|2021-10-01 13:55:40|729273.7|728273.7|729255.1|728255.1|729277.9|728277.9|729250.6|728250.6|38
1633096550000|2021-10-01 13:55:50|729255.7|728255.7|729291.6|728291.6|729801|728305.4|729255.2|727801|39
1633096560000|2021-10-01 13:56:00|729290.2|728290.2|729289.5|728289.5|729301.5|728301.5|729287.3|728287.3|27
1633096570000|2021-10-01 13:56:10|729296.4|728296.4|729266.1|728266.1|729773.1|728296.4|729222.8|727772.7|37
1633096580000|2021-10-01 13:56:20|729272.4|728272.4|729293.8|728293.8|729296.2|728296.2|729272.4|728272.4|30
1633096590000|2021-10-01 13:56:30|729307.6|728307.6|729337.9|728337.9|729371.3|728371.3|729307.6|728307.6|37
1633096600000|2021-10-01 13:56:40|729338.3|728338.3|729399.4|728399.4|729416|728416|729329.6|728329.6|33
1633096610000|2021-10-01 13:56:50|729426|728426|729290.4|728290.4|729426|728426|729279.5|728279.5|35
1633096620000|2021-10-01 13:57:00|729285.5|728285.5|729270.8|728270.8|729783.4|728290.5|729251.2|727769.9|38
1633096630000|2021-10-01 13:57:10|729274.9|728274.9|729280.6|728280.6|729772|728289.7|729254.5|727772|32
1633096640000|2021-10-01 13:57:20|729268.2|728268.2|729317.6|728317.6|729317.6|728317.6|729268.2|728268.2|29
1633096650000|2021-10-01 13:57:30|729317.5|728317.5|729283.9|728283.9|729323.1|728323.1|729254.9|728254.9|38
1633096660000|2021-10-01 13:57:40|729284.8|728284.8|729301.7|728301.7|729317.2|728317.2|729284.7|728284.7|26
1633096670000|2021-10-01 13:57:50|729305.4|728305.4|729289.9|728289.9|729324.1|728324.1|729273.7|728273.7|32
1633096680000|2021-10-01 13:58:00|729304.8|728304.8|729295.8|728295.8|729311.7|728311.7|729288.6|728288.6|40
1633096690000|2021-10-01 13:58:10|729302.6|728302.6|729311.8|728311.8|729840.1|728336.2|729299.2|727830.3|30
1633096700000|2021-10-01 13:58:20|729312|728312|729288.4|728288.4|729825.4|728330.3|729285.6|727789.4|36
1633096710000|2021-10-01 13:58:30|729288|728288|729338.5|728338.5|729836.6|728377|729288|727832.5|32
1633096720000|2021-10-01 13:58:40|729339|728339|729335|728335|729848.7|728365.2|729329.8|727839.3|27
1633096730000|2021-10-01 13:58:50|729337.4|728337.4|729279.6|728279.6|729812.4|728346.5|729275.4|727776.5|32
1633096740000|2021-10-01 13:59:00|729279.4|728279.4|729271.1|728271.1|729790.9|728282.5|729264.1|727766.9|40
1633096750000|2021-10-01 13:59:10|729270.5|728270.5|729248.6|728248.6|729783.9|728279.5|729243.4|727769.6|37
1633096760000|2021-10-01 13:59:20|729248|728248|729738|727738|729770.4|728264.7|729241.1|727738|38
1633096770000|2021-10-01 13:59:30|729741.9|727741.9|729203.1|728203.1|729745.8|728261.5|729201.4|727721.7|34
1633096780000|2021-10-01 13:59:40|729705|727705|729092.2|728092.2|729705|728200|729092.2|727589.7|36
1633096790000|2021-10-01 13:59:50|729584.9|727584.9|729641.4|727641.4|729687.9|727687.9|729575|727575|34
1633096800000|2021-10-01 14:00:00|729613.3|727613.3|729644|727644|729726.6|728171|729159.5|727613.3|36
1633096810000|2021-10-01 14:00:10|729650.6|727650.6|729575.9|727575.9|729679.1|728124.4|728910.9|727429|39
1633096820000|2021-10-01 14:00:20|729581.5|727581.5|729575.8|727575.8|729706.3|728209.6|729065.1|727569.9|40
1633096830000|2021-10-01 14:00:30|729573.9|727573.9|729119.3|728119.3|729624.5|728136.6|729074.8|727571.2|39
1633096840000|2021-10-01 14:00:40|729122|728122|728959.8|727959.8|729134.9|728134.9|728923.7|727923.7|39
1633096850000|2021-10-01 14:00:50|728940.2|727940.2|729372.9|727372.9|729389.5|727962.5|728880.9|727364|41
1633096860000|2021-10-01 14:01:00|729391.7|727391.7|729401.2|727401.2|729429.8|727927|728862.1|727352|39
1633096870000|2021-10-01 14:01:10|729404.3|727404.3|729373.3|727373.3|729436.9|727924.7|728924.7|727373.3|39
1633096880000|2021-10-01 14:01:20|729356.8|727356.8|728766.7|727766.7|729356.8|727766.7|728766.7|727173.2|40
1633096890000|2021-10-01 14:01:30|729271.7|727271.7|729399.4|727399.4|729399.4|727877.3|728864.3|727263.8|35
1633096900000|2021-10-01 14:01:40|729401.9|727401.9|729338.2|727338.2|729406.6|727815.6|728798.3|727317.2|40
1633096910000|2021-10-01 14:01:50|728984.5|727984.5|728980.5|727980.5|728995.1|727995.1|728936.6|727936.6|28
1633096920000|2021-10-01 14:02:00|728987.5|727987.5|729069.8|728069.8|729080|728080|728973|727973|35
1633096930000|2021-10-01 14:02:10|729064.9|728064.9|728896.6|727896.6|729422.1|728073.4|728895.6|727404.7|31
1633096940000|2021-10-01 14:02:20|729362|727362|728948.1|727948.1|729450.1|727977.2|728860.4|727354.1|37
1633096950000|2021-10-01 14:02:30|728950.5|727950.5|728991.6|727991.6|729501.9|728010.4|728950.5|727486.7|35
1633096960000|2021-10-01 14:02:40|728992.4|727992.4|728919.5|727919.5|729433.4|727992.4|728894.8|727433.4|36
1633096970000|2021-10-01 14:02:50|728917.3|727917.3|729029.1|728029.1|729029.1|728029.1|728898.4|727898.4|40
1633096980000|2021-10-01 14:03:00|729037.9|728037.9|728994.2|727994.2|729052|728052|728993.9|727993.9|40
1633096990000|2021-10-01 14:03:10|728996.1|727996.1|728997.2|727997.2|729016.9|728016.9|728986.1|727986.1|39
1633097000000|2021-10-01 14:03:20|728995.8|727995.8|728923.9|727923.9|729014.7|728014.7|728923.9|727923.9|40
1633097010000|2021-10-01 14:03:30|728937.3|727937.3|728907|727907|729419.1|727940.8|728889.3|727412.6|35
1633097020000|2021-10-01 14:03:40|728908.2|727908.2|728921.5|727921.5|728925.7|727925.7|728883.9|727883.9|40
1633097030000|2021-10-01 14:03:50|728921.6|727921.6|728820.6|727820.6|729404.3|727925.5|728815.2|727322.3|40
1633097040000|2021-10-01 14:04:00|728811.4|727811.4|728918.3|727918.3|729358.4|727918.3|728778.2|727273.6|40
1633097050000|2021-10-01 14:04:10|728913.9|727913.9|728960.4|727960.4|729481.6|728012.7|728913.9|727460.5|40
1633097060000|2021-10-01 14:04:20|728970.8|727970.8|728985.5|727985.5|729514.4|728125.3|728970.8|727514.4|40
1633097070000|2021-10-01 14:04:30|728979.8|727979.8|729641.5|727641.5|729641.5|728144.1|728973|727551.4|40
1633097080000|2021-10-01 14:04:40|729146.5|728146.5|729158|728158|729176.8|728176.8|729130.8|728130.8|38
1633097090000|2021-10-01 14:04:50|729135|728135|729117.6|728117.6|729153.1|728153.1|729042|728042|40
1633097100000|2021-10-01 14:05:00|729109.6|728109.6|728988.7|727988.7|729525|728111|728968.7|727445.9|40
1633097110000|2021-10-01 14:05:10|729001.7|728001.7|729005|728005|729522.7|728029.6|728958.1|727505.6|40
1633097120000|2021-10-01 14:05:20|728991.8|727991.8|729043|728043|729529.8|728043|728943|727454.7|39
1633097130000|2021-10-01 14:05:30|729034.9|728034.9|728925.3|727925.3|729462.9|728040.9|728918|727455|37
1633097140000|2021-10-01 14:05:40|728929.3|727929.3|728934.3|727934.3|729465.3|727959.8|728916.4|727447.1|38
1633097150000|2021-10-01 14:05:50|728935.6|727935.6|728913.4|727913.4|728967.3|727967.3|728913.4|727913.4|40
1633097160000|2021-10-01 14:06:00|728913.3|727913.3|728746.5|727746.5|729334.2|727926.4|728746.5|727264.2|39
1633097170000|2021-10-01 14:06:10|728753.3|727753.3|728718|727718|729204.5|727756.5|728706.7|727190.6|39
1633097180000|2021-10-01 14:06:20|728722.2|727722.2|728788.9|727788.9|729314.8|727822.7|728720.2|727227.7|40
1633097190000|2021-10-01 14:06:30|728771.7|727771.7|728764|727764|729256.8|727806.4|728733.6|727245.8|40
1633097200000|2021-10-01 14:06:40|728760|727760|728702.3|727702.3|728776.2|727776.2|728697.3|727697.3|34
1633097210000|2021-10-01 14:06:50|728708.6|727708.6|728607|727607|728727.7|727727.7|728600.1|727600.1|38
1633097220000|2021-10-01 14:07:00|728608.4|727608.4|728527.6|727527.6|728608.4|727608.4|728512.2|727512.2|38
1633097230000|2021-10-01 14:07:10|728532.3|727532.3|728650.1|727650.1|729166.4|727705.1|728532.3|727166.4|39
1633097240000|2021-10-01 14:07:20|728650.3|727650.3|728511|727511|729129.9|727666.4|728501.4|727079|38
1633097250000|2021-10-01 14:07:30|728513.6|727513.6|728613.8|727613.8|728623.1|727623.1|728505.2|727505.2|37
1633097260000|2021-10-01 14:07:40|728616.2|727616.2|728687.8|727687.8|729211.1|727710.4|728612.7|727121.1|38
1633097270000|2021-10-01 14:07:50|728677.1|727677.1|728522.9|727522.9|729029.4|727693.7|728495.6|727003.7|39
1633097280000|2021-10-01 14:08:00|728519.3|727519.3|728537.9|727537.9|729048.1|727551.7|728515.5|727019.6|35
1633097290000|2021-10-01 14:08:10|728537.1|727537.1|728994.9|726994.9|729019.1|727537.5|728494.1|726994.9|39
1633097300000|2021-10-01 14:08:20|728497.6|727497.6|728518.5|727518.5|728533.7|727533.7|728485.1|727485.1|37
1633097310000|2021-10-01 14:08:30|728524.9|727524.9|728509.6|727509.6|728526.4|727526.4|728502.6|727502.6|37
1633097320000|2021-10-01 14:08:40|728509.8|727509.8|728588.1|727588.1|729036.6|727588.1|728496.6|726992.7|36
1633097330000|2021-10-01 14:08:50|728582.1|727582.1|728623.9|727623.9|729110.8|727624.1|728582.1|727110.8|37
1633097340000|2021-10-01 14:09:00|728605.9|727605.9|728589.4|727589.4|729114|727627.7|728582.5|727100.3|40
1633097350000|2021-10-01 14:09:10|728589.3|727589.3|729164.3|727164.3|729172.4|727668.9|728554.7|727087.9|38
1633097360000|2021-10-01 14:09:20|728688.5|727688.5|728703.9|727703.9|729218.6|727723.1|728688.5|727199.4|39
1633097370000|2021-10-01 14:09:30|728701.9|727701.9|728610.2|727610.2|729144.9|727705.5|728590.5|727120.4|39
1633097380000|2021-10-01 14:09:40|728607.2|727607.2|728675.6|727675.6|729123.8|727675.6|728607.2|727120.2|32
1633097390000|2021-10-01 14:09:50|728672.8|727672.8|728698.4|727698.4|729198.9|727703.3|728669.3|727197.5|36
1633097400000|2021-10-01 14:10:00|728691.2|727691.2|728623.1|727623.1|729094.6|727694.9|728587.9|727094.6|38
1633097410000|2021-10-01 14:10:10|728616.1|727616.1|728721.6|727721.6|728737.3|727737.3|728614.5|727614.5|39
1633097420000|2021-10-01 14:10:20|728716.4|727716.4|728757.8|727757.8|729239.2|727759.9|728716.4|727239.2|38
1633097430000|2021-10-01 14:10:30|728758.7|727758.7|728837.1|727837.1|728849.9|727849.9|728751.2|727751.2|38
1633097440000|2021-10-01 14:10:40|729317|727317|728777.5|727777.5|729317|727808.2|728740.3|727270.2|37
1633097450000|2021-10-01 14:10:50|728783.2|727783.2|728806.8|727806.8|728838.8|727838.8|728775.2|727775.2|38
1633097460000|2021-10-01 14:11:00|728809.9|727809.9|728749.7|727749.7|728827.9|727827.9|728749.7|727749.7|35
1633097470000|2021-10-01 14:11:10|728748.3|727748.3|728770.5|727770.5|728788.9|727788.9|728746.4|727746.4|36
1633097480000|2021-10-01 14:11:20|728770.6|727770.6|728748.5|727748.5|728771.6|727771.6|728745.7|727745.7|36
1633097490000|2021-10-01 14:11:30|728748|727748|728718|727718|728750.1|727750.1|728663|727663|36
1633097500000|2021-10-01 14:11:40|728718.3|727718.3|728512.8|727512.8|728719.2|727719.2|728487.4|727487.4|39
1633097510000|2021-10-01 14:11:50|728499.4|727499.4|728543.8|727543.8|729042.4|727560.4|728499.4|727042.4|37
1633097520000|2021-10-01 14:12:00|728548.6|727548.6|728572.4|727572.4|729083.4|727577.7|728528|727070.9|40
1633097530000|2021-10-01 14:12:10|728564.5|727564.5|728543.9|727543.9|728571.8|727571.8|728524.8|727524.8|38
1633097540000|2021-10-01 14:12:20|728542.2|727542.2|728560|727560|728587.7|727587.7|728473.5|727473.5|31
1633097550000|2021-10-01 14:12:30|728554.2|727554.2|728469.9|727469.9|728567|727567|728459.3|727459.3|38
1633097560000|2021-10-01 14:12:40|728459.5|727459.5|728431.2|727431.2|728461.1|727461.1|728416.5|727416.5|35
1633097570000|2021-10-01 14:12:50|728431.7|727431.7|728490.1|727490.1|728504.9|727504.9|728426.3|727426.3|38
1633097580000|2021-10-01 14:13:00|728494.2|727494.2|728450.4|727450.4|728505.8|727505.8|728444.9|727444.9|37
1633097590000|2021-10-01 14:13:10|728448.9|727448.9|728466|727466|728476.2|727476.2|728411.7|727411.7|40
1633097600000|2021-10-01 14:13:20|728468|727468|728837.1|726837.1|728842.8|727468|728311.7|726831.4|40
1633097610000|2021-10-01 14:13:30|728841.8|726841.8|728269.7|727269.7|728841.8|727345.8|728264.4|726836.8|29
1633097620000|2021-10-01 14:13:40|728265.8|727265.8|728287.8|727287.8|728339.8|727339.8|728265.8|727265.8|34
1633097630000|2021-10-01 14:13:50|728296.8|727296.8|728276.9|727276.9|728302.8|727302.8|728276|727276|34
1633097640000|2021-10-01 14:14:00|728276|727276|728299|727299|728299|727299|728268.2|727268.2|30
1633097650000|2021-10-01 14:14:10|728280.3|727280.3|728324.5|727324.5|728326.1|727326.1|728280.3|727280.3|40
1633097660000|2021-10-01 14:14:20|728299.9|727299.9|728301.3|727301.3|728804.5|727340.5|728282.7|726804.5|40
1633097670000|2021-10-01 14:14:30|728301.8|727301.8|728325|727325|728821.4|727331.7|728297.1|726816.8|39
1633097680000|2021-10-01 14:14:40|728323|727323|728310|727310|728327.1|727327.1|728298.9|727298.9|37
1633097690000|2021-10-01 14:14:50|728299.6|727299.6|728300.6|727300.6|728311.2|727311.2|728289.1|727289.1|34
1633097700000|2021-10-01 14:15:00|728298.1|727298.1|728426.4|727426.4|728459.2|727459.2|728273.9|727273.9|40
1633097710000|2021-10-01 14:15:10|728432.1|727432.1|728518.7|727518.7|728518.7|727518.7|728401.5|727401.5|40
1633097720000|2021-10-01 14:15:20|728522.5|727522.5|729064.8|727064.8|729075.8|727631.9|728514.6|727064.8|40
1633097730000|2021-10-01 14:15:30|728570.1|727570.1|728639.5|727639.5|729162|727668|728554.4|727078.6|40
1633097740000|2021-10-01 14:15:40|728634.5|727634.5|728717.5|727717.5|729128.7|727738.9|728611.1|727128.7|39
1633097750000|2021-10-01 14:15:50|728719.9|727719.9|728709.7|727709.7|728723.2|727723.2|728680.5|727680.5|38
1633097760000|2021-10-01 14:16:00|728725.9|727725.9|728696.3|727696.3|729216.2|727762.1|728695.9|727198|39
1633097770000|2021-10-01 14:16:10|728697.6|727697.6|728688.8|727688.8|729203.3|727725.1|728687.1|727201.4|39
1633097780000|2021-10-01 14:16:20|728699.7|727699.7|728562.5|727562.5|729216|727725.6|728555.9|727041.6|40
1633097790000|2021-10-01 14:16:30|728562.2|727562.2|729019.9|727019.9|729056|727576.6|728510.9|727002.3|37
1633097800000|2021-10-01 14:16:40|729015.9|727015.9|728934.5|726934.5|729015.9|727426.7|728411.4|726897.7|38
1633097810000|2021-10-01 14:16:50|728930|726930|728940.3|726940.3|728955.8|727446.1|728417.9|726922.3|34
1633097820000|2021-10-01 14:17:00|728944.1|726944.1|728930.2|726930.2|728944.1|727488.9|728399.6|726906|38
1633097830000|2021-10-01 14:17:10|728937|726937|728482.1|727482.1|729018.5|727512.4|728438.8|726928.4|40
1633097840000|2021-10-01 14:17:20|728969.9|726969.9|728960.2|726960.2|728970.9|727516.6|728444.6|726919.5|40
1633097850000|2021-10-01 14:17:30|728952.4|726952.4|728942.6|726942.6|728964.9|727426|728426|726928.8|38
1633097860000|2021-10-01 14:17:40|728951.5|726951.5|729081.8|727081.8|729120.6|727573.5|728506.3|726951.5|37
1633097870000|2021-10-01 14:17:50|729068.9|727068.9|728497.2|727497.2|729104.5|727517.9|728497.2|726995.4|38
1633097880000|2021-10-01 14:18:00|728507.1|727507.1|728878|726878|728968.6|727507.1|728366.6|726866.7|40
1633097890000|2021-10-01 14:18:10|728874.8|726874.8|728890.9|726890.9|728931.5|727422.1|728378.3|726872.8|37
1633097900000|2021-10-01 14:18:20|728898.1|726898.1|728920|726920|728936.8|727389.5|728389.5|726883|38
1633097910000|2021-10-01 14:18:30|728906|726906|728899.1|726899.1|728910.1|727382.6|728381.9|726850.6|38
1633097920000|2021-10-01 14:18:40|728898.2|726898.2|728911.3|726911.3|728918.2|726918.2|728878.9|726878.9|34
1633097930000|2021-10-01 14:18:50|728911.2|726911.2|729042.4|727042.4|729063.7|727559.5|728559.5|726911.2|37
1633097940000|2021-10-01 14:19:00|729070.1|727070.1|729056.2|727056.2|729070.1|727070.1|729036.4|727036.4|37
1633097950000|2021-10-01 14:19:10|729054.9|727054.9|729023.7|727023.7|729075|727075|729020|727020|40
1633097960000|2021-10-01 14:19:20|729018.1|727018.1|729004|727004|729024.7|727024.7|728976.4|726976.4|38
1633097970000|2021-10-01 14:19:30|728992.3|726992.3|729064.4|727064.4|729070.9|727070.9|728988.3|726988.3|38
1633097980000|2021-10-01 14:19:40|729054|727054|729170.8|727170.8|729170.8|727170.8|729054|727054|37
1633097990000|2021-10-01 14:19:50|729180|727180|729114.2|727114.2|729185.8|727185.8|729103.3|727103.3|40
1633098000000|2021-10-01 14:20:00|729120.2|727120.2|729046|727046|729120.2|727120.2|729046|727046|39
1633098010000|2021-10-01 14:20:10|729044.4|727044.4|729061.5|727061.5|729073.5|727073.5|729036.2|727036.2|40
1633098020000|2021-10-01 14:20:20|729065.2|727065.2|729113|727113|729122.5|727122.5|729056.5|727056.5|35
1633098030000|2021-10-01 14:20:30|729121.5|727121.5|728669.9|727669.9|729180.2|727671|728669.4|727118.9|30
1633098040000|2021-10-01 14:20:40|728670.2|727670.2|729197.5|727197.5|729239.8|727741.7|728660.2|727188.3|37
1633098050000|2021-10-01 14:20:50|729200.3|727200.3|729185.8|727185.8|729200.3|727696.8|728693.5|727172.6|38
1633098060000|2021-10-01 14:21:00|729183.9|727183.9|729173.7|727173.7|729274.1|727756.2|728679.6|727172.9|40
1633098070000|2021-10-01 14:21:10|729176.5|727176.5|728751.5|727751.5|729226.2|727759.2|728675.3|727174.5|38
1633098080000|2021-10-01 14:21:20|728746.3|727746.3|728820.2|727820.2|729328.6|727826.4|728746.3|727244|35
1633098090000|2021-10-01 14:21:30|728831|727831|728822|727822|729326.7|727834.8|728816.5|727320.8|30
1633098100000|2021-10-01 14:21:40|728823.2|727823.2|728834.9|727834.9|728836.8|727836.8|728823.2|727823.2|31
1633098110000|2021-10-01 14:21:50|728831.1|727831.1|729418.9|727418.9|729424.8|727893.2|728831.1|727355.7|36
1633098120000|2021-10-01 14:22:00|728932|727932|728933.9|727933.9|729436.3|727936.8|728857.5|727336.9|40
1633098130000|2021-10-01 14:22:10|728927.9|727927.9|728936|727936|729441|727948.2|728926.2|727424|38
1633098140000|2021-10-01 14:22:20|729450|727450|729066.5|728066.5|729564.1|728075.7|728958.6|727450|38
1633098150000|2021-10-01 14:22:30|729060.6|728060.6|729091|728091|729609.6|728099.1|729047.2|727544.9|37
1633098160000|2021-10-01 14:22:40|729095.2|728095.2|729599.5|727599.5|729604.7|728108.9|729095.2|727588.4|39
1633098170000|2021-10-01 14:22:50|729600|727600|729113.9|728113.9|729621.3|728121|729093.4|727599.4|37
1633098180000|2021-10-01 14:23:00|729109.7|728109.7|729577.9|727577.9|729601.3|728116.6|729075|727577.9|35
1633098190000|2021-10-01 14:23:10|729587.2|727587.2|729162.2|728162.2|729631|728162.8|729056.5|727574.7|39
1633098200000|2021-10-01 14:23:20|729161.8|728161.8|729219.8|728219.8|729236.9|728236.9|729160.4|728160.4|38
1633098210000|2021-10-01 14:23:30|729222.7|728222.7|729208.2|728208.2|729708.3|728234.1|729164.5|727683.1|39
1633098220000|2021-10-01 14:23:40|729206.4|728206.4|729168.2|728168.2|729209.2|728209.2|729138.6|728138.6|38
1633098230000|2021-10-01 14:23:50|729187.2|728187.2|729214.7|728214.7|729223.5|728223.5|729173.9|728173.9|30
1633098240000|2021-10-01 14:24:00|729216.5|728216.5|729334.3|728334.3|729834|728339.6|729181.7|727685|34
1633098250000|2021-10-01 14:24:10|729334.2|728334.2|729256.8|728256.8|729796.9|728334.2|729256.4|727795.1|36
1633098260000|2021-10-01 14:24:20|729258.7|728258.7|729252.5|728252.5|729756|728258.7|729245.8|727749.9|38
1633098270000|2021-10-01 14:24:30|729256.9|728256.9|729163.2|728163.2|729656.9|728257.9|729135.5|727629.3|35
1633098280000|2021-10-01 14:24:40|729163.5|728163.5|729187.9|728187.9|729653.4|728187.9|729140.8|727653.4|35
1633098290000|2021-10-01 14:24:50|729187.1|728187.1|729203.4|728203.4|729221.2|728221.2|729184.8|728184.8|35
1633098300000|2021-10-01 14:25:00|729204.3|728204.3|729151.7|728151.7|729648.5|728204.3|729116|727648.5|38
1633098310000|2021-10-01 14:25:10|729152.6|728152.6|729667.8|727667.8|729676.8|728168.7|729146.6|727652.2|40
1633098320000|2021-10-01 14:25:20|729670.4|727670.4|729208.8|728208.8|729703.8|728220.2|729196.3|727667.8|37
1633098330000|2021-10-01 14:25:30|729206.9|728206.9|729236.5|728236.5|729708.4|728241.5|729185|727708.4|35
1633098340000|2021-10-01 14:25:40|729231.9|728231.9|729202.2|728202.2|729692.8|728232.3|729169.4|727662.4|38
1633098350000|2021-10-01 14:25:50|729202.1|728202.1|729251.1|728251.1|729251.1|728251.1|729200.3|728200.3|34
1633098360000|2021-10-01 14:26:00|729244.7|728244.7|729120.8|728120.8|729594.2|728254.8|729071|727594.2|38
1633098370000|2021-10-01 14:26:10|729111.9|728111.9|729523|727523|729558.4|728117|729001.4|727523|38
1633098380000|2021-10-01 14:26:20|729514.4|727514.4|729487.8|727487.8|729514.4|728036.8|728947.8|727477.1|39
1633098390000|2021-10-01 14:26:30|728999.4|727999.4|728955.6|727955.6|729479.5|728000.6|728948.2|727475.6|37
1633098400000|2021-10-01 14:26:40|728953.4|727953.4|729002|728002|729451.2|728002|728950.4|727450.1|37
1633098410000|2021-10-01 14:26:50|728999.6|727999.6|729020.1|728020.1|729506.9|728022.9|728983.2|727499.7|33
1633098420000|2021-10-01 14:27:00|729006.1|728006.1|728956.3|727956.3|729473.6|728026.7|728942.7|727473.6|35
1633098430000|2021-10-01 14:27:10|728951.3|727951.3|728955.6|727955.6|729453.1|727960.1|728911.3|727453.1|40
1633098440000|2021-10-01 14:27:20|728949.7|727949.7|729052.7|728052.7|729072.6|728072.6|728949.7|727949.7|38
1633098450000|2021-10-01 14:27:30|729048.2|728048.2|728963.8|727963.8|729465.2|728048.2|728952.1|727465.2|39
1633098460000|2021-10-01 14:27:40|728965.3|727965.3|728982.8|727982.8|728988.2|727988.2|728939.7|727939.7|36
1633098470000|2021-10-01 14:27:50|729010.2|728010.2|729019.9|728019.9|729059.4|728059.4|729010.2|728010.2|37
1633098480000|2021-10-01 14:28:00|729021.5|728021.5|728731.8|727731.8|729451.1|728031.6|728725.7|727252.6|38
1633098490000|2021-10-01 14:28:10|728731.9|727731.9|728726.3|727726.3|728736.2|727736.2|728716.9|727716.9|35
1633098500000|2021-10-01 14:28:20|728728.4|727728.4|728779.4|727779.4|729284.7|727779.4|728725.7|727256.6|35
1633098510000|2021-10-01 14:28:30|729268.2|727268.2|729251.6|727251.6|729271|727764.2|728750|727234.9|30
1633098520000|2021-10-01 14:28:40|729249.3|727249.3|728738.8|727738.8|729258.6|727738.8|728738.8|727244.2|31
1633098530000|2021-10-01 14:28:50|728736.5|727736.5|728662|727662|729195.2|727736.5|728661.4|727193.9|26
1633098540000|2021-10-01 14:29:00|728659|727659|728642.8|727642.8|728671|727671|728633.7|727633.7|30
1633098550000|2021-10-01 14:29:10|728636|727636|729188.2|727188.2|729197.7|727693.4|728625.9|727149.3|36
1633098560000|2021-10-01 14:29:20|729188.4|727188.4|728670|727670|729201.8|727704.9|728670|727182|37
1633098570000|2021-10-01 14:29:30|728687.7|727687.7|729253.5|727253.5|729272.8|727744.5|728680.2|727253.5|33
1633098580000|2021-10-01 14:29:40|729253|727253|728746.5|727746.5|729253|727776.8|728737.6|727239.5|38
1633098590000|2021-10-01 14:29:50|729253.9|727253.9|729297|727297|729300.8|727300.8|729253.9|727253.9|27
1633098600000|2021-10-01 14:30:00|729309.7|727309.7|728851.7|727851.7|729399.6|727917.8|728817.9|727309.7|39
1633098610000|2021-10-01 14:30:10|728852.9|727852.9|728795.1|727795.1|729387.3|727867.3|728784.7|727284.7|36
1633098620000|2021-10-01 14:30:20|728793.2|727793.2|728715.5|727715.5|729283.9|727795.4|728703|727208.8|39
1633098630000|2021-10-01 14:30:30|728713.5|727713.5|728623.4|727623.4|729155.7|727717.4|728623.4|727122.2|39
1633098640000|2021-10-01 14:30:40|728632.6|727632.6|728672.7|727672.7|729227.6|727712.7|728615.2|727130.2|35
1633098650000|2021-10-01 14:30:50|729186|727186|728701.2|727701.2|729186|727719.6|728654.3|727186|36
1633098660000|2021-10-01 14:31:00|728703.2|727703.2|729173.9|727173.9|729208.4|727712.7|728682.9|727167.4|39
1633098670000|2021-10-01 14:31:10|728680.7|727680.7|728776.3|727776.3|729205|727783.8|728674.5|727154.3|39
1633098680000|2021-10-01 14:31:20|728780.5|727780.5|728676.8|727676.8|729264|727780.5|728667.7|727164.7|40
1633098690000|2021-10-01 14:31:30|728674.6|727674.6|729148.1|727148.1|729185.9|727682.9|728663.3|727148.1|36
1633098700000|2021-10-01 14:31:40|729148.4|727148.4|728619.4|727619.4|729165.1|727664.2|728609.2|727118.6|39
1633098710000|2021-10-01 14:31:50|728616.3|727616.3|728621|727621|728624.7|727624.7|728610.4|727610.4|33
1633098720000|2021-10-01 14:32:00|728629.8|727629.8|728570|727570|728629.8|727629.8|728564.9|727564.9|39
1633098730000|2021-10-01 14:32:10|728568.5|727568.5|728543.1|727543.1|729080.7|727592.1|728543.1|727044.7|36
1633098740000|2021-10-01 14:32:20|728540.9|727540.9|728501.3|727501.3|729017.2|727543.8|728470.5|727017.2|40
1633098750000|2021-10-01 14:32:30|728504.2|727504.2|728459.7|727459.7|728998.1|727505.6|728459.7|726952.6|40
1633098760000|2021-10-01 14:32:40|728455.5|727455.5|728478.1|727478.1|728488.4|727488.4|728455|727455|34
1633098770000|2021-10-01 14:32:50|728478.7|727478.7|728478.4|727478.4|728482.4|727482.4|728467.9|727467.9|34
1633098780000|2021-10-01 14:33:00|728477.6|727477.6|728372.8|727372.8|728946.8|727477.6|728368.8|726892.5|37
1633098790000|2021-10-01 14:33:10|728370.3|727370.3|728841.7|726841.7|728860.1|727374|728342.7|726841.7|37
1633098800000|2021-10-01 14:33:20|728843.7|726843.7|728416.9|727416.9|728851.3|727416.9|728340.6|726828.4|37
1633098810000|2021-10-01 14:33:30|728416.5|727416.5|728423.9|727423.9|728973.6|727468.8|728415.9|726921.3|34
1633098820000|2021-10-01 14:33:40|728420.6|727420.6|728462.9|727462.9|728966.7|727477.8|728418.5|726957.7|40
1633098830000|2021-10-01 14:33:50|728468|727468|728381.7|727381.7|728900.3|727468|728381.7|726891|35
1633098840000|2021-10-01 14:34:00|728383.9|727383.9|728404.1|727404.1|728915.8|727404.5|728368.4|726871.5|40
1633098850000|2021-10-01 14:34:10|728403.2|727403.2|728428.3|727428.3|728454.6|727454.6|728384.4|727384.4|36
1633098860000|2021-10-01 14:34:20|728436.3|727436.3|728408.3|727408.3|728447.9|727447.9|728406|727406|38
1633098870000|2021-10-01 14:34:30|728406.7|727406.7|728461.5|727461.5|728931.9|727470|728404.2|726931.9|37
1633098880000|2021-10-01 14:34:40|728467.5|727467.5|728474.5|727474.5|728953.5|727482.1|728462.5|726949.4|36
1633098890000|2021-10-01 14:34:50|728487.6|727487.6|728482.6|727482.6|728487.6|727487.6|728464.7|727464.7|32
1633098900000|2021-10-01 14:35:00|728482.7|727482.7|729156.4|727156.4|729156.4|727699.4|728474.6|727063.7|39
1633098910000|2021-10-01 14:35:10|728663.8|727663.8|728570.1|727570.1|729122.9|727663.8|728551.5|727095.6|40
1633098920000|2021-10-01 14:35:20|728569.1|727569.1|728556.2|727556.2|729054.4|727574.1|728527.1|727036.2|40
1633098930000|2021-10-01 14:35:30|728558.4|727558.4|728610.6|727610.6|729114.3|727623.1|728558.4|727100.9|37
1633098940000|2021-10-01 14:35:40|728612.9|727612.9|728647.4|727647.4|728734.9|727734.9|728588|727588|39
1633098950000|2021-10-01 14:35:50|728658.5|727658.5|728535.7|727535.7|729153.1|727670.2|728534.5|727035.4|40
1633098960000|2021-10-01 14:36:00|728543.2|727543.2|728479.7|727479.7|729015.8|727543.2|728468.5|727015.8|38
1633098970000|2021-10-01 14:36:10|728477.6|727477.6|728529.5|727529.5|729022|727540.5|728477.6|726985.6|35
1633098980000|2021-10-01 14:36:20|728529.3|727529.3|728415.2|727415.2|728539.1|727539.1|728415.2|727415.2|32
1633098990000|2021-10-01 14:36:30|728430.4|727430.4|728404.5|727404.5|728898.4|727433.6|728390.6|726896.9|38
1633099000000|2021-10-01 14:36:40|728400.3|727400.3|728392.5|727392.5|728894.2|727410.6|728386.3|726894.2|34
1633099010000|2021-10-01 14:36:50|728409.3|727409.3|728423.2|727423.2|728887|727443.4|728385.8|726887|39
1633099020000|2021-10-01 14:37:00|728424.6|727424.6|728428.6|727428.6|728912.9|727428.6|728396.9|726905.8|39
1633099030000|2021-10-01 14:37:10|728426.1|727426.1|728408.6|727408.6|728438.3|727438.3|728398.3|727398.3|32
1633099040000|2021-10-01 14:37:20|728408.1|727408.1|728464.5|727464.5|728464.5|727464.5|728390.2|727390.2|37
1633099050000|2021-10-01 14:37:30|728459.8|727459.8|728577.4|727577.4|729068.7|727621.1|728459.8|727068.7|39
1633099060000|2021-10-01 14:37:40|728568.5|727568.5|728541.9|727541.9|728620.5|727620.5|728539.6|727539.6|35
1633099070000|2021-10-01 14:37:50|728553.7|727553.7|728395.5|727395.5|728559.6|727559.6|728395.5|727395.5|31
1633099080000|2021-10-01 14:38:00|728409.1|727409.1|728384.3|727384.3|728410.4|727410.4|728384.1|727384.1|32
1633099090000|2021-10-01 14:38:10|728383.6|727383.6|728425.2|727425.2|728946.7|727460.8|728383|726939.5|32
1633099100000|2021-10-01 14:38:20|728424.9|727424.9|728415.6|727415.6|728426|727426|728397|727397|25
1633099110000|2021-10-01 14:38:30|728937.1|726937.1|728577|727577|728956.5|727588.6|728458|726937.1|39
1633099120000|2021-10-01 14:38:40|728579.5|727579.5|728536.9|727536.9|728590.7|727590.7|728536.9|727536.9|35
1633099130000|2021-10-01 14:38:50|728539.4|727539.4|729077.7|727077.7|729083.3|727583.9|728539.4|727074|36
1633099140000|2021-10-01 14:39:00|729083.5|727083.5|728576.5|727576.5|729083.5|727586.6|728576.5|727083.5|25
1633099150000|2021-10-01 14:39:10|728576.8|727576.8|728477.1|727477.1|728580.6|727580.6|728462.3|727462.3|29
1633099160000|2021-10-01 14:39:20|728476.9|727476.9|729020.5|727020.5|729028.5|727514.1|728470.7|726965.8|34
1633099170000|2021-10-01 14:39:30|729029.1|727029.1|728610.4|727610.4|729058.1|727621.1|728543.9|727029.1|35
1633099180000|2021-10-01 14:39:40|728607.5|727607.5|728661.1|727661.1|728677.1|727677.1|728607.5|727607.5|34
1633099190000|2021-10-01 14:39:50|728652|727652|728650.9|727650.9|729151.5|727660.5|728640.8|727143.1|34
1633099200000|2021-10-01 14:40:00|728652.1|727652.1|728659.5|727659.5|729150.2|727659.5|728642|727142.8|35
1633099210000|2021-10-01 14:40:10|728655.6|727655.6|728652.2|727652.2|728658.1|727658.1|728627.7|727627.7|36
1633099220000|2021-10-01 14:40:20|728646.1|727646.1|728621.4|727621.4|729152.8|727658.5|728604.2|727121.4|37
1633099230000|2021-10-01 14:40:30|728621.9|727621.9|728615|727615|729149.5|727648.7|728615|727144.1|37
1633099240000|2021-10-01 14:40:40|728619.4|727619.4|728608.8|727608.8|729104.6|727622.4|728598.8|727104.6|36
1633099250000|2021-10-01 14:40:50|728609.3|727609.3|728508.9|727508.9|728985.5|727609.3|728481.6|726981.4|38
1633099260000|2021-10-01 14:41:00|728511.9|727511.9|728490.3|727490.3|729026.4|727529.6|728476.9|727014|39
1633099270000|2021-10-01 14:41:10|728485.6|727485.6|728500.1|727500.1|728502.5|727502.5|728470.1|727470.1|38
1633099280000|2021-10-01 14:41:20|728502.8|727502.8|728558.6|727558.6|729034.1|727558.6|728495|727032.4|36
1633099290000|2021-10-01 14:41:30|728549.4|727549.4|728535.6|727535.6|729077.1|727606.3|728517.3|727068.2|39
1633099300000|2021-10-01 14:41:40|728533.6|727533.6|728482.9|727482.9|728973.5|727536.8|728465.6|726973.5|38
1633099310000|2021-10-01 14:41:50|728493.9|727493.9|728577.5|727577.5|729057.5|727581|728488.5|726974.7|39
1633099320000|2021-10-01 14:42:00|728577.1|727577.1|728609.6|727609.6|729111.8|727620.1|728552.8|727072.5|33
1633099330000|2021-10-01 14:42:10|728608|727608|729246.9|727246.9|729246.9|727760.6|728601.2|727152.8|40
1633099340000|2021-10-01 14:42:20|728764.1|727764.1|728794|727794|729265|727794|728732|727265|36
1633099350000|2021-10-01 14:42:30|728794.2|727794.2|728801.2|727801.2|728802.7|727802.7|728788|727788|27
1633099360000|2021-10-01 14:42:40|728799.4|727799.4|729376.2|727376.2|729378.3|727892.2|728778.2|727372.3|31
1633099370000|2021-10-01 14:42:50|729374.3|727374.3|728893.4|727893.4|729379.8|727912.1|728882.2|727372.5|33
1633099380000|2021-10-01 14:43:00|728892.9|727892.9|728847.3|727847.3|729348.2|727894.5|728844.6|727343.6|38
1633099390000|2021-10-01 14:43:10|728855.4|727855.4|728963.8|727963.8|729400.7|727963.8|728850.6|727382.5|35
1633099400000|2021-10-01 14:43:20|728961.9|727961.9|729049.5|728049.5|729051.3|728051.3|728955.3|727955.3|34
1633099410000|2021-10-01 14:43:30|729048.2|728048.2|729126.3|728126.3|729137.1|728137.1|729021.9|728021.9|38
1633099420000|2021-10-01 14:43:40|729131.3|728131.3|729017.5|728017.5|729131.3|728131.3|729017.3|728017.3|29
1633099430000|2021-10-01 14:43:50|729018.6|728018.6|728977.2|727977.2|729021.2|728021.2|728974.1|727974.1|34
1633099440000|2021-10-01 14:44:00|728979.1|727979.1|728977.9|727977.9|729014|728014|728977.9|727977.9|39
1633099450000|2021-10-01 14:44:10|728981.9|727981.9|728995.8|727995.8|729474.2|727995.8|728921.7|727455.2|40
1633099460000|2021-10-01 14:44:20|728984.2|727984.2|729018|728018|729023.3|728023.3|728984.2|727984.2|29
1633099470000|2021-10-01 14:44:30|729019.9|728019.9|728997.3|727997.3|729031.5|728031.5|728997.3|727997.3|38
1633099480000|2021-10-01 14:44:40|728997.7|727997.7|728971.3|727971.3|729019.6|728019.6|728956.3|727956.3|36
1633099490000|2021-10-01 14:44:50|728974|727974|728971.5|727971.5|728996.6|727996.6|728970|727970|35
1633099500000|2021-10-01 14:45:00|728982.8|727982.8|729028|728028|729045.7|728045.7|728948.3|727948.3|38
1633099510000|2021-10-01 14:45:10|729033.4|728033.4|729031|728031|729033.4|728033.4|729023|728023|33
1633099520000|2021-10-01 14:45:20|729029.8|728029.8|729084.1|728084.1|729503.5|728084.3|729020.4|727503.5|33
1633099530000|2021-10-01 14:45:30|729085.4|728085.4|729085.5|728085.5|729094|728094|729075.4|728075.4|33
1633099540000|2021-10-01 14:45:40|729085.1|728085.1|729026.4|728026.4|729113.7|728113.7|729025.2|728025.2|32
1633099550000|2021-10-01 14:45:50|729025|728025|728999|727999|729025.1|728025.1|728960.7|727960.7|32
1633099560000|2021-10-01 14:46:00|728987.5|727987.5|729050.6|728050.6|729066.1|728066.1|728979|727979|34
1633099570000|2021-10-01 14:46:10|729019.1|728019.1|729076|728076|729078.6|728078.6|729019.1|728019.1|33
1633099580000|2021-10-01 14:46:20|729076.6|728076.6|729071.6|728071.6|729076.6|728076.6|729048.5|728048.5|38
1633099590000|2021-10-01 14:46:30|729052.3|728052.3|729050.1|728050.1|729070.8|728070.8|729044.3|728044.3|39
1633099600000|2021-10-01 14:46:40|729048.2|728048.2|729066.8|728066.8|729078.8|728078.8|729048.2|728048.2|37
1633099610000|2021-10-01 14:46:50|729065.6|728065.6|729067.1|728067.1|729073.9|728073.9|729046.3|728046.3|32
1633099620000|2021-10-01 14:47:00|729066.7|728066.7|729074.3|728074.3|729082.7|728082.7|729042.4|728042.4|35
1633099630000|2021-10-01 14:47:10|729077.7|728077.7|729005.5|728005.5|729101.2|728101.2|729005.5|728005.5|32
1633099640000|2021-10-01 14:47:20|729007.2|728007.2|729025.5|728025.5|729026.2|728026.2|728973.5|727973.5|36
1633099650000|2021-10-01 14:47:30|729030.5|728030.5|729055.8|728055.8|729533.5|728081.5|729024.5|727533.5|37
1633099660000|2021-10-01 14:47:40|729046.4|728046.4|729019.9|728019.9|729528|728051.2|729012.4|727528|34
1633099670000|2021-10-01 14:47:50|729018.1|728018.1|729020.9|728020.9|729520.7|728028.1|729016|727520.7|33
1633099680000|2021-10-01 14:48:00|729020.5|728020.5|729070.1|728070.1|729085.4|728085.4|729014.6|728014.6|36
1633099690000|2021-10-01 14:48:10|729060.1|728060.1|729013.1|728013.1|729074.8|728074.8|728999.4|727999.4|34
1633099700000|2021-10-01 14:48:20|729006|728006|728950.8|727950.8|729009.4|728009.4|728926|727926|33
1633099710000|2021-10-01 14:48:30|728913.3|727913.3|728883.6|727883.6|728934.7|727934.7|728865.1|727865.1|36
1633099720000|2021-10-01 14:48:40|728886.4|727886.4|729030.2|728030.2|729030.2|728030.2|728835.4|727835.4|37
1633099730000|2021-10-01 14:48:50|729027.3|728027.3|728979.3|727979.3|729027.3|728027.3|728964.9|727964.9|37
1633099740000|2021-10-01 14:49:00|728982|727982|728949.7|727949.7|728982.1|727982.1|728949.7|727949.7|36
1633099750000|2021-10-01 14:49:10|728947.6|727947.6|728954|727954|728956.7|727956.7|728936.1|727936.1|34
1633099760000|2021-10-01 14:49:20|728953.2|727953.2|728932|727932|729445.5|727958.6|728919.4|727445.5|30
1633099770000|2021-10-01 14:49:30|728931.7|727931.7|728905|727905|728933.7|727933.7|728885|727885|30
1633099780000|2021-10-01 14:49:40|728906.4|727906.4|728872.3|727872.3|728918.9|727918.9|728847.5|727847.5|33
1633099790000|2021-10-01 14:49:50|728867.9|727867.9|728879.5|727879.5|728879.5|727879.5|728867.9|727867.9|23
1633099800000|2021-10-01 14:50:00|728879.6|727879.6|728834.4|727834.4|728879.6|727879.6|728822.8|727822.8|34
1633099810000|2021-10-01 14:50:10|728833.1|727833.1|728872.4|727872.4|728874|727874|728819|727819|32
1633099820000|2021-10-01 14:50:20|728869|727869|728806.3|727806.3|728873.5|727873.5|728803|727803|35
1633099830000|2021-10-01 14:50:30|728806|727806|728667|727667|728808.6|727808.6|728667|727667|30
1633099840000|2021-10-01 14:50:40|728666.3|727666.3|728597|727597|729044.1|727666.3|728537.2|727044.1|38
1633099850000|2021-10-01 14:50:50|728597.5|727597.5|728647|727647|728651.8|727651.8|728597.2|727597.2|30
1633099860000|2021-10-01 14:51:00|728647.7|727647.7|728677.6|727677.6|728687.4|727687.4|728644.6|727644.6|36
1633099870000|2021-10-01 14:51:10|728674.3|727674.3|728746.6|727746.6|728748.8|727748.8|728674.3|727674.3|27
1633099880000|2021-10-01 14:51:20|728743.5|727743.5|728691.7|727691.7|728750.6|727750.6|728673|727673|28
1633099890000|2021-10-01 14:51:30|728703.4|727703.4|728644.3|727644.3|728703.4|727703.4|728628.6|727628.6|38
1633099900000|2021-10-01 14:51:40|728652.8|727652.8|728703.5|727703.5|729223|727760.5|728652.8|727177.7|36
1633099910000|2021-10-01 14:51:50|728687.9|727687.9|728700.6|727700.6|728723|727723|728686.9|727686.9|32
1633099920000|2021-10-01 14:52:00|728710.5|727710.5|728758.7|727758.7|729280|727779.1|728671.1|727280|33
1633099930000|2021-10-01 14:52:10|728760.1|727760.1|728783.1|727783.1|728811.2|727811.2|728760.1|727760.1|40
1633099940000|2021-10-01 14:52:20|728785.5|727785.5|728741.4|727741.4|729230.5|727797.2|728724.4|727210|37
1633099950000|2021-10-01 14:52:30|728744.5|727744.5|728742.7|727742.7|729213.9|727765.5|728710.9|727204.5|32
1633099960000|2021-10-01 14:52:40|728744.1|727744.1|728731.5|727731.5|728757.7|727757.7|728726.4|727726.4|29
1633099970000|2021-10-01 14:52:50|728725.4|727725.4|728723.6|727723.6|728725.4|727725.4|728708.6|727708.6|20
1633099980000|2021-10-01 14:53:00|728724.6|727724.6|728721.1|727721.1|729208.7|727726.3|728692.7|727203.9|37
1633099990000|2021-10-01 14:53:10|728730.6|727730.6|728717.6|727717.6|729216.3|727751.6|728711.4|727208.3|31
1633100000000|2021-10-01 14:53:20|728718.2|727718.2|728718.6|727718.6|728722.4|727722.4|728716|727716|32
1633100010000|2021-10-01 14:53:30|728717|727717|728717.2|727717.2|728722.9|727722.9|728717|727717|21
1633100020000|2021-10-01 14:53:40|728717.3|727717.3|728740.5|727740.5|728742.7|727742.7|728711.5|727711.5|25
1633100030000|2021-10-01 14:53:50|728764.5|727764.5|728818|727818|728826.8|727826.8|728741.9|727741.9|31
1633100040000|2021-10-01 14:54:00|728829.6|727829.6|728843.9|727843.9|728843.9|727843.9|728826.7|727826.7|28
1633100050000|2021-10-01 14:54:10|728846.1|727846.1|728829.4|727829.4|728846.1|727846.1|728804.5|727804.5|29
1633100060000|2021-10-01 14:54:20|728831.9|727831.9|728830.9|727830.9|728835.1|727835.1|728804.2|727804.2|29
1633100070000|2021-10-01 14:54:30|728831.7|727831.7|728915.1|727915.1|728961.8|727961.8|728816|727816|33
1633100080000|2021-10-01 14:54:40|728912.1|727912.1|728931.7|727931.7|728961|727961|728904.6|727904.6|38
1633100090000|2021-10-01 14:54:50|728927|727927|728940.4|727940.4|728940.9|727940.9|728918.9|727918.9|28
1633100100000|2021-10-01 14:55:00|728933.7|727933.7|728957.5|727957.5|728961.5|727961.5|728933.7|727933.7|29
1633100110000|2021-10-01 14:55:10|728956.7|727956.7|728927.2|727927.2|728964.9|727964.9|728925.4|727925.4|27
1633100120000|2021-10-01 14:55:20|728926.2|727926.2|728851.4|727851.4|728933.6|727933.6|728839.9|727839.9|32
1633100130000|2021-10-01 14:55:30|728849.6|727849.6|728830.7|727830.7|728853.3|727853.3|728817.7|727817.7|33
1633100140000|2021-10-01 14:55:40|728852.1|727852.1|728853.7|727853.7|728854.9|727854.9|728848.4|727848.4|20
1633100150000|2021-10-01 14:55:50|728854.4|727854.4|728866.3|727866.3|728908.6|727908.6|728852.2|727852.2|33
1633100160000|2021-10-01 14:56:00|728863.8|727863.8|728753.8|727753.8|728865.1|727865.1|728743.1|727743.1|32
1633100170000|2021-10-01 14:56:10|728747.5|727747.5|728834.2|727834.2|728839.8|727839.8|728728.6|727728.6|39
1633100180000|2021-10-01 14:56:20|728833|727833|728782.8|727782.8|728838.7|727838.7|728782.8|727782.8|28
1633100190000|2021-10-01 14:56:30|728788.9|727788.9|728820.4|727820.4|728822.3|727822.3|728760.6|727760.6|40
1633100200000|2021-10-01 14:56:40|728816.6|727816.6|728817.2|727817.2|728823.9|727823.9|728804.9|727804.9|22
1633100210000|2021-10-01 14:56:50|728814.4|727814.4|728710.9|727710.9|728814.4|727814.4|728706.2|727706.2|33
1633100220000|2021-10-01 14:57:00|728710.2|727710.2|728577.3|727577.3|728731|727731|728577.3|727577.3|35
1633100230000|2021-10-01 14:57:10|728584.7|727584.7|728499.4|727499.4|728584.7|727584.7|728499.4|727499.4|36
1633100240000|2021-10-01 14:57:20|729003.4|727003.4|728589.2|727589.2|729003.4|727595.4|728490.9|726997.9|35
1633100250000|2021-10-01 14:57:30|728584.7|727584.7|728603.8|727603.8|728633|727633|728584.7|727584.7|32
1633100260000|2021-10-01 14:57:40|728606.6|727606.6|728613.3|727613.3|728616.3|727616.3|728590.3|727590.3|29
1633100270000|2021-10-01 14:57:50|728612.6|727612.6|728586.5|727586.5|728618.9|727618.9|728586.5|727586.5|27
1633100280000|2021-10-01 14:58:00|728584.2|727584.2|728578.8|727578.8|728644.7|727644.7|728578.8|727578.8|35
1633100290000|2021-10-01 14:58:10|728582.9|727582.9|728598.5|727598.5|728652.1|727652.1|728582.9|727582.9|34
1633100300000|2021-10-01 14:58:20|728596|727596|728649.7|727649.7|728676|727676|728596|727596|32
1633100310000|2021-10-01 14:58:30|728636.3|727636.3|728658.6|727658.6|728660.1|727660.1|728636.3|727636.3|30
1633100320000|2021-10-01 14:58:40|728658.2|727658.2|728651.5|727651.5|728658.2|727658.2|728645.2|727645.2|24
1633100330000|2021-10-01 14:58:50|728650.3|727650.3|728575.6|727575.6|728702.4|727702.4|728575.6|727575.6|34
1633100340000|2021-10-01 14:59:00|728582.7|727582.7|728609.2|727609.2|728622.3|727622.3|728539.3|727539.3|31
1633100350000|2021-10-01 14:59:10|728607.2|727607.2|728574.6|727574.6|728618.5|727618.5|728574.4|727574.4|33
1633100360000|2021-10-01 14:59:20|728570.5|727570.5|728579.7|727579.7|728579.7|727579.7|728560.5|727560.5|35
1633100370000|2021-10-01 14:59:30|728577.2|727577.2|728504.8|727504.8|728577.8|727577.8|728489|727489|34
1633100380000|2021-10-01 14:59:40|728504.9|727504.9|728531.4|727531.4|728533.8|727533.8|728501.9|727501.9|36
1633100390000|2021-10-01 14:59:50|728531.9|727531.9|728536.6|727536.6|728537.4|727537.4|728512.2|727512.2|30
1633100400000|2021-10-01 15:00:00|728532.9|727532.9|728538.1|727538.1|728538.9|727538.9|728531.4|727531.4|35
1633100410000|2021-10-01 15:00:10|728538.4|727538.4|728509.6|727509.6|728543.6|727543.6|728497.7|727497.7|33
1633100420000|2021-10-01 15:00:20|728501|727501|728450.7|727450.7|728508|727508|728447.1|727447.1|31
1633100430000|2021-10-01 15:00:30|728450.2|727450.2|728409.9|727409.9|728456.2|727456.2|728409.7|727409.7|37
1633100440000|2021-10-01 15:00:40|728412.9|727412.9|728411.8|727411.8|728414.4|727414.4|728402.2|727402.2|36
1633100450000|2021-10-01 15:00:50|728411.7|727411.7|728423.8|727423.8|728440.4|727440.4|728397.5|727397.5|39
1633100460000|2021-10-01 15:01:00|728420.2|727420.2|728482.4|727482.4|728491.5|727491.5|728420.2|727420.2|32
1633100470000|2021-10-01 15:01:10|728483.7|727483.7|728479.8|727479.8|728490.5|727490.5|728475.7|727475.7|28
1633100480000|2021-10-01 15:01:20|728477.1|727477.1|728478.1|727478.1|728487.5|727487.5|728463.3|727463.3|35
1633100490000|2021-10-01 15:01:30|728474.9|727474.9|728358.8|727358.8|728482.1|727482.1|728354.1|727354.1|40
1633100500000|2021-10-01 15:01:40|728359|727359|728357.1|727357.1|728368.5|727368.5|728351.3|727351.3|37
1633100510000|2021-10-01 15:01:50|728374.6|727374.6|728407.3|727407.3|728407.3|727407.3|728343.6|727343.6|40
1633100520000|2021-10-01 15:02:00|728408.7|727408.7|728416.6|727416.6|728451.1|727451.1|728399.5|727399.5|39
1633100530000|2021-10-01 15:02:10|728426.3|727426.3|728365.3|727365.3|728426.3|727426.3|728365.3|727365.3|35
1633100540000|2021-10-01 15:02:20|728363.2|727363.2|728398.6|727398.6|728409.7|727409.7|728356.4|727356.4|39
1633100550000|2021-10-01 15:02:30|728399.2|727399.2|728422.5|727422.5|728456.8|727456.8|728399.2|727399.2|26
1633100560000|2021-10-01 15:02:40|728418.7|727418.7|728370.2|727370.2|728460.1|727460.1|728361.2|727361.2|31
1633100570000|2021-10-01 15:02:50|728365|727365|728409.4|727409.4|728443|727443|728337.8|727337.8|31
1633100580000|2021-10-01 15:03:00|728408.4|727408.4|728319.7|727319.7|728412.9|727412.9|728286.2|727286.2|37
1633100590000|2021-10-01 15:03:10|728315.6|727315.6|728314.4|727314.4|728326.3|727326.3|728306.3|727306.3|32
1633100600000|2021-10-01 15:03:20|728300.2|727300.2|728359.6|727359.6|728360.9|727360.9|728300.2|727300.2|26
1633100610000|2021-10-01 15:03:30|728363.6|727363.6|728368.8|727368.8|728375.5|727375.5|728343.7|727343.7|28
1633100620000|2021-10-01 15:03:40|728366.7|727366.7|728460.9|727460.9|728460.9|727460.9|728348.5|727348.5|33
1633100630000|2021-10-01 15:03:50|728469.5|727469.5|728502.5|727502.5|728502.5|727502.5|728463.3|727463.3|29
1633100640000|2021-10-01 15:04:00|728501.3|727501.3|728489.9|727489.9|728506.2|727506.2|728477.1|727477.1|32
1633100650000|2021-10-01 15:04:10|728483|727483|728478.7|727478.7|728491.4|727491.4|728471.5|727471.5|35
1633100660000|2021-10-01 15:04:20|728467.6|727467.6|728472.6|727472.6|728483.4|727483.4|728465.9|727465.9|34
1633100670000|2021-10-01 15:04:30|728473.7|727473.7|728491.7|727491.7|728494.6|727494.6|728473.7|727473.7|34
1633100680000|2021-10-01 15:04:40|728489.7|727489.7|728493.8|727493.8|728500.2|727500.2|728489.4|727489.4|34
1633100690000|2021-10-01 15:04:50|728493.9|727493.9|728550.5|727550.5|728553.6|727553.6|728480.2|727480.2|25
1633100700000|2021-10-01 15:05:00|728563.7|727563.7|728570.3|727570.3|728571.8|727571.8|728550.4|727550.4|31
1633100710000|2021-10-01 15:05:10|728572.1|727572.1|728615.3|727615.3|728615.3|727615.3|728556.7|727556.7|33
1633100720000|2021-10-01 15:05:20|728613.1|727613.1|728613.4|727613.4|728613.5|727613.5|728593|727593|23
1633100730000|2021-10-01 15:05:30|728616.1|727616.1|728639.9|727639.9|728641|727641|728613.2|727613.2|22
1633100740000|2021-10-01 15:05:40|728651.3|727651.3|728672.1|727672.1|728672.1|727672.1|728651.3|727651.3|29
1633100750000|2021-10-01 15:05:50|728671.3|727671.3|728674.4|727674.4|728677.6|727677.6|728668.9|727668.9|21
1633100760000|2021-10-01 15:06:00|728668|727668|728626.8|727626.8|728671|727671|728619.2|727619.2|33
1633100770000|2021-10-01 15:06:10|728626.5|727626.5|728603.9|727603.9|728626.5|727626.5|728590.4|727590.4|29
1633100780000|2021-10-01 15:06:20|728604.2|727604.2|728664.2|727664.2|728668.6|727668.6|728603.6|727603.6|30
1633100790000|2021-10-01 15:06:30|728667.5|727667.5|728662.6|727662.6|728667.5|727667.5|728658.8|727658.8|20
1633100800000|2021-10-01 15:06:40|728661.5|727661.5|728678.1|727678.1|728687|727687|728660.6|727660.6|24
1633100810000|2021-10-01 15:06:50|728662.9|727662.9|728669.9|727669.9|728671.2|727671.2|728653.7|727653.7|23
1633100820000|2021-10-01 15:07:00|728670.8|727670.8|728670.7|727670.7|728672.6|727672.6|728661.4|727661.4|23
1633100830000|2021-10-01 15:07:10|728671.2|727671.2|728665.7|727665.7|728673.2|727673.2|728661.4|727661.4|23
1633100840000|2021-10-01 15:07:20|728666.5|727666.5|728686.9|727686.9|728686.9|727686.9|728658.8|727658.8|31
1633100850000|2021-10-01 15:07:30|728684.9|727684.9|728682.9|727682.9|728693.8|727693.8|728671.2|727671.2|36
1633100860000|2021-10-01 15:07:40|728678.7|727678.7|728673|727673|728679|727679|728670.7|727670.7|29
1633100870000|2021-10-01 15:07:50|728671.9|727671.9|728669.3|727669.3|728672.6|727672.6|728655|727655|38
1633100880000|2021-10-01 15:08:00|728672.9|727672.9|728639.6|727639.6|728673|727673|728632.3|727632.3|36
1633100890000|2021-10-01 15:08:10|728639.2|727639.2|728669.6|727669.6|728675.3|727675.3|728628.7|727628.7|34
1633100900000|2021-10-01 15:08:20|728668.7|727668.7|728678.4|727678.4|728683.2|727683.2|728656.1|727656.1|25
1633100910000|2021-10-01 15:08:30|728708.5|727708.5|728728.3|727728.3|729224.8|727733.7|728708.5|727223.4|28
1633100920000|2021-10-01 15:08:40|728727.9|727727.9|728721.4|727721.4|728740.6|727740.6|728721.4|727721.4|19
1633100930000|2021-10-01 15:08:50|728721.7|727721.7|728737.5|727737.5|729219.7|727742.5|728721.7|727218.6|31
1633100940000|2021-10-01 15:09:00|728739|727739|728714.7|727714.7|728741.9|727741.9|728714|727714|28
1633100950000|2021-10-01 15:09:10|728723.4|727723.4|728742.5|727742.5|728742.5|727742.5|728723.4|727723.4|24
1633100960000|2021-10-01 15:09:20|728742.4|727742.4|728790.2|727790.2|728793.6|727793.6|728731.5|727731.5|26
1633100970000|2021-10-01 15:09:30|728789.6|727789.6|728773.4|727773.4|728789.6|727789.6|728769.4|727769.4|20
1633100980000|2021-10-01 15:09:40|728774|727774|728791.4|727791.4|728800.2|727800.2|728774|727774|24
1633100990000|2021-10-01 15:09:50|728797|727797|728776|727776|728797.5|727797.5|728758.4|727758.4|27
1633101000000|2021-10-01 15:10:00|728789.3|727789.3|728744.9|727744.9|728791.5|727791.5|728725.9|727725.9|25
1633101010000|2021-10-01 15:10:10|728744.5|727744.5|728745.2|727745.2|728747.9|727747.9|728730|727730|30
1633101020000|2021-10-01 15:10:20|728743.7|727743.7|728747.3|727747.3|728748.2|727748.2|728733.8|727733.8|21
1633101030000|2021-10-01 15:10:30|728753.5|727753.5|728772.7|727772.7|728774.9|727774.9|728751.6|727751.6|26
1633101040000|2021-10-01 15:10:40|728770.6|727770.6|728790.8|727790.8|728818.3|727818.3|728762.9|727762.9|24
1633101050000|2021-10-01 15:10:50|728790.5|727790.5|728748|727748|728790.5|727790.5|728741.8|727741.8|22
1633101060000|2021-10-01 15:11:00|728747.1|727747.1|728749.3|727749.3|728750.7|727750.7|728745.2|727745.2|18
1633101070000|2021-10-01 15:11:10|728753.1|727753.1|728779.4|727779.4|728790.3|727790.3|728740.4|727740.4|27
1633101080000|2021-10-01 15:11:20|728804.2|727804.2|728787.4|727787.4|728804.2|727804.2|728772.4|727772.4|17
1633101090000|2021-10-01 15:11:30|728788|727788|728786.5|727786.5|728796.1|727796.1|728779.2|727779.2|18
1633101100000|2021-10-01 15:11:40|728789.4|727789.4|728794.7|727794.7|728799.6|727799.6|728775.4|727775.4|19
1633101110000|2021-10-01 15:11:50|728792|727792|728739.8|727739.8|728792|727792|728739.8|727739.8|18
1633101120000|2021-10-01 15:12:00|728738.7|727738.7|728697|727697|728746.2|727746.2|728678.2|727678.2|37
1633101130000|2021-10-01 15:12:10|728693.2|727693.2|728681.5|727681.5|728707.6|727707.6|728680.4|727680.4|32
1633101140000|2021-10-01 15:12:20|728681.2|727681.2|728706.5|727706.5|728728.1|727728.1|728681.2|727681.2|31
1633101150000|2021-10-01 15:12:30|728705.8|727705.8|728668.8|727668.8|728712.9|727712.9|728668.8|727668.8|27
1633101160000|2021-10-01 15:12:40|728670.5|727670.5|728440.3|727440.3|728673.3|727673.3|728440.3|727440.3|34
1633101170000|2021-10-01 15:12:50|728461.2|727461.2|728508.3|727508.3|728990.3|727518.6|728418.7|726990.3|31
1633101180000|2021-10-01 15:13:00|728519.2|727519.2|728460.4|727460.4|729025.6|727523.5|728433.5|726968.5|34
1633101190000|2021-10-01 15:13:10|728459.9|727459.9|728348.6|727348.6|728462.5|727462.5|728323.6|727323.6|38
1633101200000|2021-10-01 15:13:20|728347.2|727347.2|728358.9|727358.9|728865.5|727409.5|728347.2|726865.5|39
1633101210000|2021-10-01 15:13:30|728362.8|727362.8|728263.1|727263.1|728362.8|727362.8|728250.5|727250.5|37
1633101220000|2021-10-01 15:13:40|728278.5|727278.5|728267.4|727267.4|728284|727284|728266.3|727266.3|38
1633101230000|2021-10-01 15:13:50|728267.6|727267.6|728259.9|727259.9|728277.3|727277.3|728186.4|727186.4|39
1633101240000|2021-10-01 15:14:00|728259.4|727259.4|728252.3|727252.3|728260.2|727260.2|728241.8|727241.8|38
1633101250000|2021-10-01 15:14:10|728253|727253|728258.6|727258.6|728276|727276|728240.4|727240.4|37
1633101260000|2021-10-01 15:14:20|728258.9|727258.9|728251|727251|728260|727260|728240.1|727240.1|27
1633101270000|2021-10-01 15:14:30|728250.2|727250.2|728240.8|727240.8|728250.2|727250.2|728216.3|727216.3|36
1633101280000|2021-10-01 15:14:40|728176.4|727176.4|727956.8|726956.8|728452.8|727176.4|727941.5|726441.6|38
1633101290000|2021-10-01 15:14:50|727952.5|726952.5|728010.7|727010.7|728026|727026|727940.6|726940.6|37
1633101300000|2021-10-01 15:15:00|728006.9|727006.9|727809.7|726809.7|728458.8|727006.9|727809.7|726364.3|38
1633101310000|2021-10-01 15:15:10|727809|726809|727818.7|726818.7|727824.2|726824.2|727802.8|726802.8|30
1633101320000|2021-10-01 15:15:20|727818.5|726818.5|727860.9|726860.9|727861.9|726861.9|727813.1|726813.1|31
1633101330000|2021-10-01 15:15:30|727854.5|726854.5|728011.6|727011.6|728035.3|727035.3|727839.1|726839.1|39
1633101340000|2021-10-01 15:15:40|728031.9|727031.9|727954.2|726954.2|728482.4|727031.9|727948|726476.4|37
1633101350000|2021-10-01 15:15:50|727930|726930|727970.2|726970.2|727987.1|726987.1|727930|726930|35
1633101360000|2021-10-01 15:16:00|727970.8|726970.8|727996.7|726996.7|728050.1|727050.1|727970.8|726970.8|34
1633101370000|2021-10-01 15:16:10|728003.3|727003.3|727935.1|726935.1|728469.5|727003.8|727918.2|726424|35
1633101380000|2021-10-01 15:16:20|727940.2|726940.2|727861.5|726861.5|727952.1|726952.1|727841.4|726841.4|34
1633101390000|2021-10-01 15:16:30|727860.9|726860.9|727851.2|726851.2|728342.2|726868.4|727833.5|726332.2|33
1633101400000|2021-10-01 15:16:40|727849.9|726849.9|727896.2|726896.2|727896.2|726896.2|727849.9|726849.9|38
1633101410000|2021-10-01 15:16:50|727889.6|726889.6|728002.8|727002.8|728003.3|727003.3|727889.6|726889.6|35
1633101420000|2021-10-01 15:17:00|728003.8|727003.8|728051.3|727051.3|728055.9|727055.9|727987.2|726987.2|36
1633101430000|2021-10-01 15:17:10|728052.5|727052.5|728056|727056|728061.4|727061.4|728040.3|727040.3|20
1633101440000|2021-10-01 15:17:20|728056.2|727056.2|728160.2|727160.2|728161.3|727161.3|728050.8|727050.8|27
1633101450000|2021-10-01 15:17:30|728161.1|727161.1|728149.7|727149.7|728162.5|727162.5|728081.1|727081.1|35
1633101460000|2021-10-01 15:17:40|728148.9|727148.9|728138.8|727138.8|728160.9|727160.9|728131.1|727131.1|27
1633101470000|2021-10-01 15:17:50|728139|727139|728156.3|727156.3|728170|727170|728132.2|727132.2|25
1633101480000|2021-10-01 15:18:00|728161.5|727161.5|728236.6|727236.6|728239.7|727239.7|728153.8|727153.8|33
1633101490000|2021-10-01 15:18:10|728253.6|727253.6|728243.8|727243.8|728271.7|727271.7|728232.8|727232.8|32
1633101500000|2021-10-01 15:18:20|728241.6|727241.6|728006.1|727006.1|728246|727246|728002.2|727002.2|38
1633101510000|2021-10-01 15:18:30|728005.7|727005.7|727998.6|726998.6|728008.1|727008.1|727980.9|726980.9|31
1633101520000|2021-10-01 15:18:40|727997|726997|727977.9|726977.9|727997.2|726997.2|727963.3|726963.3|32
1633101530000|2021-10-01 15:18:50|727978.7|726978.7|727921.2|726921.2|727991|726991|727915.7|726915.7|29
1633101540000|2021-10-01 15:19:00|727942.6|726942.6|727920.1|726920.1|727942.6|726942.6|727909.5|726909.5|28
1633101550000|2021-10-01 15:19:10|727924.2|726924.2|727882.9|726882.9|727924.2|726924.2|727882.9|726882.9|26
1633101560000|2021-10-01 15:19:20|728359.4|726359.4|727854.2|726854.2|728359.4|726865.1|727846.5|726359.4|29
1633101570000|2021-10-01 15:19:30|727855.4|726855.4|727860.4|726860.4|727862.8|726862.8|727845.7|726845.7|29
1633101580000|2021-10-01 15:19:40|727860.2|726860.2|727922.2|726922.2|727926|726926|727845.8|726845.8|36
1633101590000|2021-10-01 15:19:50|727918.7|726918.7|727923.5|726923.5|727926.7|726926.7|727917.7|726917.7|21
1633101600000|2021-10-01 15:20:00|727923.6|726923.6|728362.7|726362.7|728367.5|726926.5|727859|726357.1|35
1633101610000|2021-10-01 15:20:10|728360.8|726360.8|727855.9|726855.9|728360.8|726864.3|727831.9|726351.1|36
1633101620000|2021-10-01 15:20:20|727857.8|726857.8|727844.7|726844.7|727861.6|726861.6|727820.2|726820.2|35
1633101630000|2021-10-01 15:20:30|727846.2|726846.2|727900|726900|727901.2|726901.2|727846.2|726846.2|33
1633101640000|2021-10-01 15:20:40|727900.8|726900.8|727898.5|726898.5|727901.2|726901.2|727890.7|726890.7|23
1633101650000|2021-10-01 15:20:50|727905.9|726905.9|727926|726926|727936.5|726936.5|727882.2|726882.2|29
1633101660000|2021-10-01 15:21:00|727920.5|726920.5|727914.9|726914.9|727920.5|726920.5|727892.6|726892.6|30
1633101670000|2021-10-01 15:21:10|727911.6|726911.6|727926.8|726926.8|727934.5|726934.5|727901.7|726901.7|29
1633101680000|2021-10-01 15:21:20|727927|726927|727880.7|726880.7|727942.5|726942.5|727880.7|726880.7|31
1633101690000|2021-10-01 15:21:30|727890.3|726890.3|727923.7|726923.7|727938.3|726938.3|727880.1|726880.1|35
1633101700000|2021-10-01 15:21:40|727908.3|726908.3|727937.5|726937.5|727938.7|726938.7|727908.3|726908.3|35
1633101710000|2021-10-01 15:21:50|727923|726923|727931.5|726931.5|727935.7|726935.7|727918.8|726918.8|27
1633101720000|2021-10-01 15:22:00|727930.7|726930.7|727926.8|726926.8|727930.7|726930.7|727906.7|726906.7|30
1633101730000|2021-10-01 15:22:10|727921.7|726921.7|727930.3|726930.3|727933.7|726933.7|727915.6|726915.6|31
1633101740000|2021-10-01 15:22:20|727927.2|726927.2|727908.8|726908.8|727946.3|726946.3|727908.8|726908.8|31
1633101750000|2021-10-01 15:22:30|727917.2|726917.2|727877.1|726877.1|727922.3|726922.3|727867.7|726867.7|33
1633101760000|2021-10-01 15:22:40|727873.5|726873.5|727864.1|726864.1|727875.8|726875.8|727830.5|726830.5|39
1633101770000|2021-10-01 15:22:50|727855.3|726855.3|727884.3|726884.3|727888.4|726888.4|727854.3|726854.3|31
1633101780000|2021-10-01 15:23:00|727876.7|726876.7|727838.5|726838.5|727917.3|726917.3|727828.9|726828.9|37
1633101790000|2021-10-01 15:23:10|727838.4|726838.4|727822.5|726822.5|727848.4|726848.4|727814.4|726814.4|27
1633101800000|2021-10-01 15:23:20|727822.8|726822.8|727849|726849|727859.2|726859.2|727817.1|726817.1|32
1633101810000|2021-10-01 15:23:30|727848.4|726848.4|727908.5|726908.5|727915.8|726915.8|727848.4|726848.4|31
1633101820000|2021-10-01 15:23:40|727907.9|726907.9|727900.3|726900.3|727938|726938|727890.7|726890.7|27
1633101830000|2021-10-01 15:23:50|727881.8|726881.8|727726.9|726726.9|727881.8|726881.8|727718.9|726718.9|30
1633101840000|2021-10-01 15:24:00|727724.5|726724.5|727731.5|726731.5|727737.1|726737.1|727722.4|726722.4|30
1633101850000|2021-10-01 15:24:10|727728.6|726728.6|727671.7|726671.7|727730.5|726730.5|727653.7|726653.7|29
1633101860000|2021-10-01 15:24:20|727670.6|726670.6|727673.6|726673.6|727681.3|726681.3|727665.6|726665.6|32
1633101870000|2021-10-01 15:24:30|727691.3|726691.3|727724.9|726724.9|728223.2|726728.7|727691.3|726219|23
1633101880000|2021-10-01 15:24:40|727723.1|726723.1|727740.5|726740.5|727743.1|726743.1|727719.2|726719.2|32
1633101890000|2021-10-01 15:24:50|727742|726742|727818.3|726818.3|727818.3|726818.3|727742|726742|33
1633101900000|2021-10-01 15:25:00|727825.5|726825.5|727801.1|726801.1|727825.5|726825.5|727795.3|726795.3|35
1633101910000|2021-10-01 15:25:10|727792.2|726792.2|727739.1|726739.1|727817|726817|727734.8|726734.8|34
1633101920000|2021-10-01 15:25:20|727734.9|726734.9|727708.6|726708.6|727744.6|726744.6|727708.6|726708.6|31
1633101930000|2021-10-01 15:25:30|727681.2|726681.2|727723.1|726723.1|728211.1|726747|727681.2|726211.1|35
1633101940000|2021-10-01 15:25:40|727723.2|726723.2|727750.9|726750.9|727796.4|726796.4|727723|726723|34
1633101950000|2021-10-01 15:25:50|727725.6|726725.6|727753.6|726753.6|727763.2|726763.2|727721.6|726721.6|36
1633101960000|2021-10-01 15:26:00|727751.9|726751.9|727720.5|726720.5|727793.5|726793.5|727718.6|726718.6|35
1633101970000|2021-10-01 15:26:10|727720.1|726720.1|727713.7|726713.7|727725.7|726725.7|727713.7|726713.7|30
1633101980000|2021-10-01 15:26:20|727723.9|726723.9|727729.2|726729.2|728220.3|726729.2|727713.2|726220.3|30
1633101990000|2021-10-01 15:26:30|727730.6|726730.6|727658.2|726658.2|727791.6|726791.6|727653.9|726653.9|38
1633102000000|2021-10-01 15:26:40|727661.7|726661.7|727667.1|726667.1|727706.3|726706.3|727649|726649|32
1633102010000|2021-10-01 15:26:50|727673|726673|727648.7|726648.7|727688.7|726688.7|727641.7|726641.7|34
1633102020000|2021-10-01 15:27:00|727648|726648|727644.1|726644.1|727651.4|726651.4|727639.2|726639.2|27
1633102030000|2021-10-01 15:27:10|727645.7|726645.7|727644.5|726644.5|727648.2|726648.2|727638.5|726638.5|27
1633102040000|2021-10-01 15:27:20|727645.2|726645.2|727658.4|726658.4|727665.7|726665.7|727636.2|726636.2|38
1633102050000|2021-10-01 15:27:30|727658.1|726658.1|727652.3|726652.3|727661|726661|727645.2|726645.2|32
1633102060000|2021-10-01 15:27:40|727653.3|726653.3|727676.4|726676.4|727676.4|726676.4|727653.3|726653.3|32
1633102070000|2021-10-01 15:27:50|727676.8|726676.8|727740.1|726740.1|727747.5|726747.5|727676.8|726676.8|31
1633102080000|2021-10-01 15:28:00|727743.2|726743.2|727662.9|726662.9|727743.2|726743.2|727662.1|726662.1|36
1633102090000|2021-10-01 15:28:10|727673|726673|727675.2|726675.2|727676.6|726676.6|727651|726651|31
1633102100000|2021-10-01 15:28:20|727675.8|726675.8|727683.1|726683.1|727710|726710|727674.1|726674.1|31
1633102110000|2021-10-01 15:28:30|727682.3|726682.3|727679.5|726679.5|727682.3|726682.3|727675.7|726675.7|26
1633102120000|2021-10-01 15:28:40|727679|726679|727681.1|726681.1|727685.6|726685.6|727667.7|726667.7|29
1633102130000|2021-10-01 15:28:50|727682.2|726682.2|727689.7|726689.7|727690.5|726690.5|727680.9|726680.9|30
1633102140000|2021-10-01 15:29:00|727689.4|726689.4|727676.3|726676.3|727689.5|726689.5|727667.9|726667.9|27
1633102150000|2021-10-01 15:29:10|727679.6|726679.6|727739.4|726739.4|727814.9|726814.9|727679.6|726679.6|34
1633102160000|2021-10-01 15:29:20|727753.3|726753.3|727741.3|726741.3|727761.2|726761.2|727721.5|726721.5|36
1633102170000|2021-10-01 15:29:30|727742.7|726742.7|727733.7|726733.7|728247.4|726757.1|727729.5|726246.4|30
1633102180000|2021-10-01 15:29:40|727730.4|726730.4|727843.7|726843.7|727863.1|726863.1|727730.4|726730.4|30
1633102190000|2021-10-01 15:29:50|727832.8|726832.8|727845.9|726845.9|727845.9|726845.9|727832.8|726832.8|23
1633102200000|2021-10-01 15:30:00|727844.4|726844.4|727721.2|726721.2|727844.4|726844.4|727719.7|726719.7|32
1633102210000|2021-10-01 15:30:10|727721.8|726721.8|727706.8|726706.8|728225|726725.8|727669.2|726225|35
1633102220000|2021-10-01 15:30:20|727704.5|726704.5|727802.9|726802.9|727808.6|726808.6|727704.5|726704.5|36
1633102230000|2021-10-01 15:30:30|727802.7|726802.7|727800.2|726800.2|727802.7|726802.7|727776.6|726776.6|33
1633102240000|2021-10-01 15:30:40|727800.6|726800.6|727904.9|726904.9|727906.3|726906.3|727794.1|726794.1|36
1633102250000|2021-10-01 15:30:50|727904.5|726904.5|727891.5|726891.5|727905.9|726905.9|727887.1|726887.1|33
1633102260000|2021-10-01 15:31:00|727901.2|726901.2|727885|726885|727901.2|726901.2|727842.2|726842.2|33
1633102270000|2021-10-01 15:31:10|727882.7|726882.7|727924.1|726924.1|727931.3|726931.3|727867|726867|32
1633102280000|2021-10-01 15:31:20|727924.8|726924.8|727948|726948|727948|726948|727924.8|726924.8|19
1633102290000|2021-10-01 15:31:30|727950.5|726950.5|727964.1|726964.1|727964.1|726964.1|727942.8|726942.8|22
1633102300000|2021-10-01 15:31:40|727961.8|726961.8|727965.7|726965.7|727970.3|726970.3|727958.5|726958.5|20
1633102310000|2021-10-01 15:31:50|727965.2|726965.2|727978.6|726978.6|727994.5|726994.5|727965|726965|31
1633102320000|2021-10-01 15:32:00|727978.8|726978.8|727881.5|726881.5|727978.8|726978.8|727881.2|726881.2|29
1633102330000|2021-10-01 15:32:10|727870.3|726870.3|727802.9|726802.9|727900.4|726900.4|727794.8|726794.8|35
1633102340000|2021-10-01 15:32:20|727808.2|726808.2|727766.6|726766.6|727808.2|726808.2|727762.5|726762.5|30
1633102350000|2021-10-01 15:32:30|727767.6|726767.6|727771.5|726771.5|727779.6|726779.6|727752.3|726752.3|32
1633102360000|2021-10-01 15:32:40|727771.3|726771.3|727675.9|726675.9|728225|726771.3|727674.4|726225|37
1633102370000|2021-10-01 15:32:50|727675.6|726675.6|727727.5|726727.5|727735.7|726735.7|727675.6|726675.6|32
1633102380000|2021-10-01 15:33:00|727729.6|726729.6|727669.5|726669.5|727729.6|726729.6|727651.8|726651.8|29
1633102390000|2021-10-01 15:33:10|727669.8|726669.8|727621.2|726621.2|727672.3|726672.3|727570.9|726570.9|33
1633102400000|2021-10-01 15:33:20|727619.3|726619.3|727617.7|726617.7|727623.9|726623.9|727615.2|726615.2|30
1633102410000|2021-10-01 15:33:30|727618.3|726618.3|727648.8|726648.8|727681.9|726681.9|727617.2|726617.2|35
1633102420000|2021-10-01 15:33:40|727649|726649|727587.8|726587.8|727651.3|726651.3|727582.7|726582.7|30
1633102430000|2021-10-01 15:33:50|727603.3|726603.3|727620.7|726620.7|727624.5|726624.5|727602.7|726602.7|32
1633102440000|2021-10-01 15:34:00|727620.4|726620.4|727592.5|726592.5|727622.4|726622.4|727592.5|726592.5|30
1633102450000|2021-10-01 15:34:10|727580.9|726580.9|727567.1|726567.1|727592|726592|727563.6|726563.6|35
1633102460000|2021-10-01 15:34:20|727572.5|726572.5|727562|726562|727589.2|726589.2|727548.4|726548.4|35
1633102470000|2021-10-01 15:34:30|727565.7|726565.7|727549.3|726549.3|727575.1|726575.1|727545.9|726545.9|34
1633102480000|2021-10-01 15:34:40|727557.3|726557.3|727544.6|726544.6|727567|726567|727532.8|726532.8|36
1633102490000|2021-10-01 15:34:50|727537.6|726537.6|727548.2|726548.2|727551.4|726551.4|727521.6|726521.6|30
1633102500000|2021-10-01 15:35:00|727546.3|726546.3|727552.2|726552.2|727553.2|726553.2|727525.2|726525.2|27
1633102510000|2021-10-01 15:35:10|727551.1|726551.1|727594.4|726594.4|727610.2|726610.2|727549.3|726549.3|30
1633102520000|2021-10-01 15:35:20|727582.3|726582.3|727587|726587|727595.4|726595.4|727570.8|726570.8|40
1633102530000|2021-10-01 15:35:30|727587.8|726587.8|727673|726673|727691.3|726691.3|727578.9|726578.9|39
1633102540000|2021-10-01 15:35:40|727672.2|726672.2|727663.6|726663.6|727684.7|726684.7|727660|726660|36
1633102550000|2021-10-01 15:35:50|727662.4|726662.4|727662.3|726662.3|728188.7|726692.3|727653.1|726188.4|39
1633102560000|2021-10-01 15:36:00|727657.9|726657.9|727582.2|726582.2|727657.9|726657.9|727582.2|726582.2|39
1633102570000|2021-10-01 15:36:10|727587.8|726587.8|727586|726586|727614.5|726614.5|727575.5|726575.5|35
1633102580000|2021-10-01 15:36:20|727582.4|726582.4|727570|726570|727582.4|726582.4|727557.7|726557.7|30
1633102590000|2021-10-01 15:36:30|727569.2|726569.2|727538.1|726538.1|727571.9|726571.9|727526.1|726526.1|34
1633102600000|2021-10-01 15:36:40|727534.5|726534.5|727538.8|726538.8|727538.8|726538.8|727526.3|726526.3|28
1633102610000|2021-10-01 15:36:50|727533.9|726533.9|727530.6|726530.6|727533.9|726533.9|727530.5|726530.5|19
1633102620000|2021-10-01 15:37:00|727530.8|726530.8|727532.6|726532.6|727536.1|726536.1|727530.8|726530.8|18
1633102630000|2021-10-01 15:37:10|727532.4|726532.4|727519.7|726519.7|727535.9|726535.9|727513.9|726513.9|20
1633102640000|2021-10-01 15:37:20|727520.4|726520.4|727524.7|726524.7|727529.9|726529.9|727519.7|726519.7|27
1633102650000|2021-10-01 15:37:30|727523.6|726523.6|727518.6|726518.6|727533.4|726533.4|727512.5|726512.5|26
1633102660000|2021-10-01 15:37:40|727520.8|726520.8|727409.5|726409.5|727520.8|726520.8|727402.5|726402.5|37
1633102670000|2021-10-01 15:37:50|727410.3|726410.3|727405.2|726405.2|727425.1|726425.1|727401.9|726401.9|33
1633102680000|2021-10-01 15:38:00|727413.1|726413.1|727318.2|726318.2|727422.2|726422.2|727318.2|726318.2|38
1633102690000|2021-10-01 15:38:10|727309.8|726309.8|727333.9|726333.9|727336|726336|727309.8|726309.8|30
1633102700000|2021-10-01 15:38:20|727329.7|726329.7|727264|726264|727332.2|726332.2|727263.4|726263.4|35
1633102710000|2021-10-01 15:38:30|727263.2|726263.2|727230|726230|727263.2|726263.2|727217.7|726217.7|34
1633102720000|2021-10-01 15:38:40|727230.3|726230.3|727183.5|726183.5|727231.3|726231.3|727178.2|726178.2|33
1633102730000|2021-10-01 15:38:50|727183.8|726183.8|727177.9|726177.9|727190.9|726190.9|727169.3|726169.3|29
1633102740000|2021-10-01 15:39:00|727175.4|726175.4|727219.7|726219.7|727225.4|726225.4|727157.5|726157.5|34
1633102750000|2021-10-01 15:39:10|727220.1|726220.1|727232.2|726232.2|727251.5|726251.5|727219.3|726219.3|32
1633102760000|2021-10-01 15:39:20|727244.5|726244.5|727318.6|726318.6|727318.6|726318.6|727236.5|726236.5|26
1633102770000|2021-10-01 15:39:30|727305.3|726305.3|727424.7|726424.7|727424.7|726424.7|727305.3|726305.3|38
1633102780000|2021-10-01 15:39:40|727422.5|726422.5|727398.7|726398.7|727423.6|726423.6|727366.6|726366.6|32
1633102790000|2021-10-01 15:39:50|727392|726392|727424|726424|727442.5|726442.5|727392|726392|39
1633102800000|2021-10-01 15:40:00|727418.6|726418.6|727262.7|726262.7|727418.6|726418.6|727262.7|726262.7|36
1633102810000|2021-10-01 15:40:10|727234.5|726234.5|727208|726208|727235.6|726235.6|727208|726208|34
1633102820000|2021-10-01 15:40:20|727206|726206|727217.9|726217.9|727221.4|726221.4|727206|726206|26
1633102830000|2021-10-01 15:40:30|727218.8|726218.8|727227.4|726227.4|727230.3|726230.3|727218.2|726218.2|14
1633102840000|2021-10-01 15:40:40|727229.1|726229.1|727259.1|726259.1|727274.6|726274.6|727224|726224|25
1633102850000|2021-10-01 15:40:50|727257.2|726257.2|727256.3|726256.3|727258|726258|727251.9|726251.9|21
1633102860000|2021-10-01 15:41:00|727254.5|726254.5|727721.4|725721.4|727728.3|726269.1|727249.9|725718.2|36
1633102870000|2021-10-01 15:41:10|727723.8|725723.8|727266.2|726266.2|727723.8|726266.2|727236.7|725711.5|27
1633102880000|2021-10-01 15:41:20|727266.8|726266.8|727278|726278|727305.5|726305.5|727254.7|726254.7|28
1633102890000|2021-10-01 15:41:30|727287.5|726287.5|727283.2|726283.2|727290.8|726290.8|727264.6|726264.6|34
1633102900000|2021-10-01 15:41:40|727283.5|726283.5|727277.3|726277.3|727298.8|726298.8|727265.8|726265.8|29
1633102910000|2021-10-01 15:41:50|727277.8|726277.8|727264.8|726264.8|727283.6|726283.6|727264.2|726264.2|28
1633102920000|2021-10-01 15:42:00|727275.5|726275.5|727229.7|726229.7|727275.5|726275.5|727225.7|726225.7|24
1633102930000|2021-10-01 15:42:10|727230.3|726230.3|727267|726267|727295.8|726295.8|727230.3|726230.3|27
1633102940000|2021-10-01 15:42:20|727272.6|726272.6|727272.6|726272.6|727303.2|726303.2|727266|726266|27
1633102950000|2021-10-01 15:42:30|727273.4|726273.4|727269.1|726269.1|727280.8|726280.8|727266.1|726266.1|32
1633102960000|2021-10-01 15:42:40|727279.3|726279.3|727294.2|726294.2|727304.9|726304.9|727269.5|726269.5|25
1633102970000|2021-10-01 15:42:50|727292.8|726292.8|727296.8|726296.8|727308.6|726308.6|727291.6|726291.6|28
1633102980000|2021-10-01 15:43:00|727295.8|726295.8|727276.2|726276.2|727304.4|726304.4|727261.6|726261.6|36
1633102990000|2021-10-01 15:43:10|727280.6|726280.6|727268.3|726268.3|727280.6|726280.6|727257.6|726257.6|18
1633103000000|2021-10-01 15:43:20|727265.8|726265.8|727235.3|726235.3|727265.8|726265.8|727216.1|726216.1|27
1633103010000|2021-10-01 15:43:30|727238.8|726238.8|727233.8|726233.8|727238.8|726238.8|727224.5|726224.5|20
1633103020000|2021-10-01 15:43:40|727225.1|726225.1|727238.2|726238.2|727238.9|726238.9|727222.6|726222.6|21
1633103030000|2021-10-01 15:43:50|727241.2|726241.2|727216.8|726216.8|727284.9|726284.9|727216.8|726216.8|30
1633103040000|2021-10-01 15:44:00|727209.7|726209.7|727188.2|726188.2|727213.1|726213.1|727181|726181|27
1633103050000|2021-10-01 15:44:10|727188.7|726188.7|727201.6|726201.6|727211.9|726211.9|727188.7|726188.7|26
1633103060000|2021-10-01 15:44:20|727201.3|726201.3|727139|726139|727201.5|726201.5|727139|726139|28
1633103070000|2021-10-01 15:44:30|727136.3|726136.3|727094|726094|727136.3|726136.3|727089.2|726089.2|23
1633103080000|2021-10-01 15:44:40|727085.6|726085.6|727165|726165|727172.4|726172.4|727085.4|726085.4|19
1633103090000|2021-10-01 15:44:50|727159.9|726159.9|727165.3|726165.3|727165.6|726165.6|727158.2|726158.2|28
1633103100000|2021-10-01 15:45:00|727166.5|726166.5|727160.7|726160.7|727166.5|726166.5|727160.7|726160.7|21
1633103110000|2021-10-01 15:45:10|727159.9|726159.9|727162.1|726162.1|727163.7|726163.7|727159.9|726159.9|6
1633103120000|2021-10-01 15:45:20|727159.8|726159.8|727160.9|726160.9|727174.7|726174.7|727156.6|726156.6|19
1633103130000|2021-10-01 15:45:30|727158.3|726158.3|727162.1|726162.1|727167.5|726167.5|727158.3|726158.3|9
1633103140000|2021-10-01 15:45:40|727162.3|726162.3|727165.6|726165.6|727169.9|726169.9|727162.3|726162.3|15
1633103150000|2021-10-01 15:45:50|727165.2|726165.2|727158.1|726158.1|727168.2|726168.2|727157.7|726157.7|14
1633103160000|2021-10-01 15:46:00|727157.7|726157.7|727153.2|726153.2|727173.9|726173.9|727153|726153|18
1633103170000|2021-10-01 15:46:10|727158.5|726158.5|727168.8|726168.8|727170|726170|727158.5|726158.5|20
1633103180000|2021-10-01 15:46:20|727170.1|726170.1|727160.1|726160.1|727170.1|726170.1|727158.1|726158.1|17
1633103190000|2021-10-01 15:46:30|727158.1|726158.1|727166.9|726166.9|727167.6|726167.6|727158.1|726158.1|7
1633103200000|2021-10-01 15:46:40|727169.7|726169.7|727156.6|726156.6|727172|726172|727151.1|726151.1|18
1633103210000|2021-10-01 15:46:50|727160.9|726160.9|727167.3|726167.3|727180.9|726180.9|727160.9|726160.9|18
1633103220000|2021-10-01 15:47:00|727168|726168|727165.1|726165.1|727168.6|726168.6|727164.7|726164.7|11
1633103230000|2021-10-01 15:47:10|727166.1|726166.1|727166.7|726166.7|727171.8|726171.8|727156.7|726156.7|20
1633103240000|2021-10-01 15:47:20|727166.5|726166.5|727159.2|726159.2|727172.3|726172.3|727159.2|726159.2|24
1633103250000|2021-10-01 15:47:30|727155.1|726155.1|727170.5|726170.5|727170.5|726170.5|727155.1|726155.1|20
1633103260000|2021-10-01 15:47:40|727171.5|726171.5|727162.4|726162.4|727172|726172|727147.5|726147.5|26
1633103270000|2021-10-01 15:47:50|727168.2|726168.2|727138.8|726138.8|727168.2|726168.2|727127|726127|24
1633103280000|2021-10-01 15:48:00|727140.1|726140.1|727141.4|726141.4|727141.9|726141.9|727139|726139|10
1633103290000|2021-10-01 15:48:10|727139.8|726139.8|727142.7|726142.7|727157.2|726157.2|727139.8|726139.8|15
1633103300000|2021-10-01 15:48:20|727137.9|726137.9|727137.4|726137.4|727142.3|726142.3|727135.8|726135.8|10
1633103310000|2021-10-01 15:48:30|727139.1|726139.1|727146.2|726146.2|727152|726152|727138.3|726138.3|18
1633103320000|2021-10-01 15:48:40|727148.7|726148.7|727161.8|726161.8|727174.9|726174.9|727130.5|726130.5|18
1633103330000|2021-10-01 15:48:50|727164.8|726164.8|727218.2|726218.2|727223.8|726223.8|727163|726163|24
1633103340000|2021-10-01 15:49:00|727246.9|726246.9|727235.6|726235.6|727246.9|726246.9|727210.3|726210.3|22
1633103350000|2021-10-01 15:49:10|727257.7|726257.7|727269.8|726269.8|727277.2|726277.2|727250.4|726250.4|21
1633103360000|2021-10-01 15:49:20|727275.8|726275.8|727270.6|726270.6|727276.4|726276.4|727267.8|726267.8|9
1633103370000|2021-10-01 15:49:30|727268.4|726268.4|727343.5|726343.5|727377.9|726377.9|727261.4|726261.4|14
1633103380000|2021-10-01 15:49:40|727355.7|726355.7|727329.3|726329.3|727361.7|726361.7|727304.7|726304.7|22
1633103390000|2021-10-01 15:49:50|727327.4|726327.4|727346|726346|727352.1|726352.1|727325.2|726325.2|23
1633103400000|2021-10-01 15:50:00|727343.6|726343.6|727350.8|726350.8|727357.3|726357.3|727286.5|726286.5|31
1633103410000|2021-10-01 15:50:10|727364.3|726364.3|727365.1|726365.1|727383.1|726383.1|727360.1|726360.1|18
1633103420000|2021-10-01 15:50:20|727366|726366|727367.7|726367.7|727368.6|726368.6|727350.5|726350.5|18
1633103430000|2021-10-01 15:50:30|727367.1|726367.1|727365.7|726365.7|727371.6|726371.6|727338.3|726338.3|22
1633103440000|2021-10-01 15:50:40|727365.3|726365.3|727367.9|726367.9|727372.3|726372.3|727357.1|726357.1|18
1633103450000|2021-10-01 15:50:50|727369.4|726369.4|727434|726434|727442.4|726442.4|727369.4|726369.4|31
1633103460000|2021-10-01 15:51:00|727426.5|726426.5|727456|726456|727462.9|726462.9|727426.5|726426.5|13
1633103470000|2021-10-01 15:51:10|727441.5|726441.5|727435.8|726435.8|727917.2|726441.5|727394.7|725917.2|29
1633103480000|2021-10-01 15:51:20|727434.9|726434.9|727421|726421|727937.9|726439.1|727421|725937|22
1633103490000|2021-10-01 15:51:30|727422.6|726422.6|727510.5|726510.5|727534.9|726534.9|727422.6|726422.6|23
1633103500000|2021-10-01 15:51:40|727501.5|726501.5|727507.1|726507.1|727515.2|726515.2|727482.1|726482.1|28
1633103510000|2021-10-01 15:51:50|727507.2|726507.2|727579.4|726579.4|727580.7|726580.7|727506.1|726506.1|19
1633103520000|2021-10-01 15:52:00|727579.8|726579.8|727575.5|726575.5|727591.1|726591.1|727571.6|726571.6|23
1633103530000|2021-10-01 15:52:10|727575.1|726575.1|727637.5|726637.5|728169.9|726655.2|727567.1|726169.9|31
1633103540000|2021-10-01 15:52:20|727637.4|726637.4|727636.5|726636.5|727639.5|726639.5|727636.3|726636.3|23
1633103550000|2021-10-01 15:52:30|727636.1|726636.1|727639|726639|727639.3|726639.3|727635.5|726635.5|18
1633103560000|2021-10-01 15:52:40|727638.8|726638.8|727636.7|726636.7|727639|726639|727635.5|726635.5|10
1633103570000|2021-10-01 15:52:50|727635.8|726635.8|727610|726610|728098.7|726635.8|727565.8|726094.5|30
1633103580000|2021-10-01 15:53:00|727610.2|726610.2|727539.6|726539.6|728038.2|726610.2|727516|726024.8|28
1633103590000|2021-10-01 15:53:10|727541.5|726541.5|727535.6|726535.6|727542|726542|727533|726533|19
1633103600000|2021-10-01 15:53:20|727532.6|726532.6|727533.3|726533.3|727538.8|726538.8|727532.1|726532.1|14
1633103610000|2021-10-01 15:53:30|727532.2|726532.2|727518.2|726518.2|728009.7|726532.2|727506.9|726009.7|20
1633103620000|2021-10-01 15:53:40|727532.6|726532.6|727522.9|726522.9|728032.4|726532.6|727517|726019|19
1633103630000|2021-10-01 15:53:50|727530.8|726530.8|727385.3|726385.3|727992.4|726543.6|727381.2|725990|25
1633103640000|2021-10-01 15:54:00|727391.8|726391.8|727381.3|726381.3|727396|726396|727372.3|726372.3|23
1633103650000|2021-10-01 15:54:10|727382.2|726382.2|727382|726382|727386.3|726386.3|727381.3|726381.3|12
1633103660000|2021-10-01 15:54:20|727382.1|726382.1|727415.7|726415.7|727920.3|726416.9|727380.6|725920.3|18
1633103670000|2021-10-01 15:54:30|727413.8|726413.8|727389.5|726389.5|727903|726417.7|727382.2|725887.3|12
1633103680000|2021-10-01 15:54:40|727395|726395|727369.5|726369.5|727398.5|726398.5|727365.6|726365.6|19
1633103690000|2021-10-01 15:54:50|727368.2|726368.2|727377.3|726377.3|727391.4|726391.4|727367.2|726367.2|20
1633103700000|2021-10-01 15:55:00|727378.9|726378.9|727391|726391|727392.2|726392.2|727376.8|726376.8|23
1633103710000|2021-10-01 15:55:10|727397.7|726397.7|727421|726421|727898.7|726439.9|727380.7|725890.6|27
1633103720000|2021-10-01 15:55:20|727422.8|726422.8|727414.2|726414.2|727433.4|726433.4|727414.2|726414.2|13
1633103730000|2021-10-01 15:55:30|727415.4|726415.4|727419.7|726419.7|727923.7|726431.5|727410.7|725914.3|19
1633103740000|2021-10-01 15:55:40|727419.4|726419.4|727448|726448|727938|726448|727400.7|725923|24
1633103750000|2021-10-01 15:55:50|727432.2|726432.2|727497.9|726497.9|727504.4|726504.4|727424.9|726424.9|19
1633103760000|2021-10-01 15:56:00|727506.9|726506.9|727500.6|726500.6|727508.1|726508.1|727497.7|726497.7|17
1633103770000|2021-10-01 15:56:10|727503|726503|727499.3|726499.3|727504.4|726504.4|727490.1|726490.1|14
1633103780000|2021-10-01 15:56:20|727494|726494|727495.7|726495.7|727499.6|726499.6|727491.5|726491.5|23
1633103790000|2021-10-01 15:56:30|727499|726499|727498.9|726498.9|727501.2|726501.2|727493.1|726493.1|19
1633103800000|2021-10-01 15:56:40|727498.8|726498.8|727428.5|726428.5|727502.6|726502.6|727418|726418|21
1633103810000|2021-10-01 15:56:50|727429.3|726429.3|727436|726436|727449.8|726449.8|727426|726426|12
1633103820000|2021-10-01 15:57:00|727436.5|726436.5|727427|726427|727464.2|726464.2|727417.2|726417.2|27
1633103830000|2021-10-01 15:57:10|727428.3|726428.3|727482.6|726482.6|727492.6|726492.6|727428.1|726428.1|23
1633103840000|2021-10-01 15:57:20|727480.5|726480.5|727503.8|726503.8|727510|726510|727479.3|726479.3|26
1633103850000|2021-10-01 15:57:30|727503.7|726503.7|727471.4|726471.4|727510|726510|727471.4|726471.4|31
1633103860000|2021-10-01 15:57:40|727479.9|726479.9|727495.2|726495.2|727502.1|726502.1|727464.3|726464.3|26
1633103870000|2021-10-01 15:57:50|727494.9|726494.9|727516.7|726516.7|727517.6|726517.6|727492.4|726492.4|23
1633103880000|2021-10-01 15:58:00|727517.2|726517.2|727517.2|726517.2|727517.9|726517.9|727511.9|726511.9|13
1633103890000|2021-10-01 15:58:10|727519.1|726519.1|727517.1|726517.1|727520.7|726520.7|727513.9|726513.9|11
1633103900000|2021-10-01 15:58:20|727517.9|726517.9|727500.7|726500.7|727517.9|726517.9|727495.7|726495.7|26
1633103910000|2021-10-01 15:58:30|727502.4|726502.4|727500.2|726500.2|727504.6|726504.6|727493.1|726493.1|14
1633103920000|2021-10-01 15:58:40|727501|726501|727486.1|726486.1|727503.2|726503.2|727486.1|726486.1|15
1633103930000|2021-10-01 15:58:50|727494.7|726494.7|727483.5|726483.5|727499.7|726499.7|727478.6|726478.6|24
1633103940000|2021-10-01 15:59:00|727485.5|726485.5|727447.9|726447.9|727492|726492|727439.5|726439.5|18
1633103950000|2021-10-01 15:59:10|727449.9|726449.9|727444.8|726444.8|727953|726449.9|727426.4|725946.7|21
1633103960000|2021-10-01 15:59:20|727443.2|726443.2|727457.4|726457.4|727469|726469|727438.7|726438.7|23
1633103970000|2021-10-01 15:59:30|727453.7|726453.7|727436.3|726436.3|727476.6|726476.6|727435.3|726435.3|37
1633103980000|2021-10-01 15:59:40|727436.7|726436.7|727458.4|726458.4|727458.4|726458.4|727436.3|726436.3|19
1633103990000|2021-10-01 15:59:50|727456.2|726456.2|727443.3|726443.3|727456.2|726456.2|727439.5|726439.5|21
1633104000000|2021-10-01 16:00:00|727443|726443|727422.6|726422.6|727959.2|726443|727395.3|725908.7|35
1633104010000|2021-10-01 16:00:10|727916.3|725916.3|727393.5|726393.5|727916.3|726432.3|727391.3|725897.7|31
1633104020000|2021-10-01 16:00:20|727393.1|726393.1|727442.6|726442.6|727942|726444|727388.8|725905|24
1633104030000|2021-10-01 16:00:30|727442.7|726442.7|727418.8|726418.8|727925.2|726442.7|727390.3|725889.7|32
1633104040000|2021-10-01 16:00:40|727925.8|725925.8|727409.4|726409.4|727928|726431.7|727391.6|725881.8|27
1633104050000|2021-10-01 16:00:50|727407.2|726407.2|727463.7|726463.7|727974.9|726466.7|727403.2|725912.5|31
1633104060000|2021-10-01 16:01:00|727462.4|726462.4|728016.2|726016.2|728018|726515.3|727429.4|725937.1|38
1633104070000|2021-10-01 16:01:10|728020|726020|727984|725984|728020|726522|727488|725973.2|33
1633104080000|2021-10-01 16:01:20|727980.9|725980.9|727513.9|726513.9|728028.5|726522.5|727512.7|725979.3|28
1633104090000|2021-10-01 16:01:30|727517.3|726517.3|728005.6|726005.6|728017.7|726517.4|727487.8|725960.4|28
1633104100000|2021-10-01 16:01:40|728004.3|726004.3|728042.8|726042.8|728044.6|726554.6|727548.2|726003.1|26
1633104110000|2021-10-01 16:01:50|728043.8|726043.8|727551.9|726551.9|728053.1|726554.1|727546.4|726043.8|19
1633104120000|2021-10-01 16:02:00|727549.8|726549.8|728086.2|726086.2|728100.4|726613.1|727549.8|726083.7|18
1633104130000|2021-10-01 16:02:10|727600.1|726600.1|727596.1|726596.1|727604.3|726604.3|727591.6|726591.6|20
1633104140000|2021-10-01 16:02:20|727598.2|726598.2|728086.7|726086.7|728097.2|726598.2|727598.2|726086.7|16
1633104150000|2021-10-01 16:02:30|728089.9|726089.9|727596.5|726596.5|728089.9|726603.1|727589.2|726089.9|17
1633104160000|2021-10-01 16:02:40|727590.8|726590.8|727591.7|726591.7|727597|726597|727587.2|726587.2|18
1633104170000|2021-10-01 16:02:50|727596.7|726596.7|728074.9|726074.9|728121.6|726596.7|727589|726074.9|14
1633104180000|2021-10-01 16:03:00|727609.5|726609.5|728117.9|726117.9|728133.5|726639.6|727603.6|726112.6|22
1633104190000|2021-10-01 16:03:10|728099.7|726099.7|727614.2|726614.2|728116|726620.8|727596.6|726099.7|20
1633104200000|2021-10-01 16:03:20|727615.2|726615.2|727605|726605|728096.8|726618.8|727593.7|726080.6|24
1633104210000|2021-10-01 16:03:30|727605.7|726605.7|728093.1|726093.1|728093.1|726605.7|727595.3|726088.8|9
1633104220000|2021-10-01 16:03:40|727609.5|726609.5|728102.2|726102.2|728108.2|726613.8|727601.8|726100.8|23
1633104230000|2021-10-01 16:03:50|728099.7|726099.7|727618.5|726618.5|728103.7|726620.7|727562|726079.3|24
1633104240000|2021-10-01 16:04:00|727621.5|726621.5|727649.7|726649.7|728135.9|726649.7|727621.5|726108.4|22
1633104250000|2021-10-01 16:04:10|727643.3|726643.3|727676.3|726676.3|728177.8|726679|727637.4|726156.5|20
1633104260000|2021-10-01 16:04:20|727676.5|726676.5|727850.3|726850.3|728320.3|726850.3|727654.7|726307.6|25
1633104270000|2021-10-01 16:04:30|727840.4|726840.4|727846.8|726846.8|728353.7|726851.4|727789.3|726311.7|31
1633104280000|2021-10-01 16:04:40|727845.7|726845.7|728346.5|726346.5|728355.5|726857.3|727843.5|726342.8|32
1633104290000|2021-10-01 16:04:50|728346.2|726346.2|728337.7|726337.7|728346.2|726346.2|728334.6|726334.6|14
1633104300000|2021-10-01 16:05:00|728337.9|726337.9|728335.8|726335.8|728337.9|726831.6|727815.7|726315.4|22
1633104310000|2021-10-01 16:05:10|728353.6|726353.6|728309.7|726309.7|728358.9|726825.8|727825|726309.7|26
1633104320000|2021-10-01 16:05:20|728324.4|726324.4|728328.6|726328.6|728330.8|726330.8|728324.4|726324.4|15
1633104330000|2021-10-01 16:05:30|728333.5|726333.5|728309.5|726309.5|728333.5|726333.5|728308.6|726308.6|23
1633104340000|2021-10-01 16:05:40|728310.6|726310.6|728317.3|726317.3|728317.3|726317.3|728308|726308|26
1633104350000|2021-10-01 16:05:50|728317.2|726317.2|728350|726350|728352.8|726797|727792|726287.4|22
1633104360000|2021-10-01 16:06:00|728350.1|726350.1|728341|726341|728350.9|726846.3|727823.3|726328.3|25
1633104370000|2021-10-01 16:06:10|728341.2|726341.2|728337.6|726337.6|728349.2|726857.5|727857.5|726318.4|29
1633104380000|2021-10-01 16:06:20|728347.3|726347.3|728347.9|726347.9|728364.8|726873.5|727860|726347.3|23
1633104390000|2021-10-01 16:06:30|728350.7|726350.7|728342.5|726342.5|728350.7|726843.1|727822|726319.9|20
1633104400000|2021-10-01 16:06:40|728349.5|726349.5|728278.6|726278.6|728349.5|726854.9|727819.8|726275.8|25
1633104410000|2021-10-01 16:06:50|728274.1|726274.1|728330.2|726330.2|728332.7|726832.8|727780.8|726274.1|33
1633104420000|2021-10-01 16:07:00|727836|726836|728321.8|726321.8|728333.9|726836|727829.8|726321.8|19
1633104430000|2021-10-01 16:07:10|727808|726808|728325.7|726325.7|728339.5|726837.6|727808|726320.7|32
1633104440000|2021-10-01 16:07:20|728330.8|726330.8|727826.5|726826.5|728335.1|726830.9|727820.5|726320|18
1633104450000|2021-10-01 16:07:30|727829.1|726829.1|727823.6|726823.6|727829.1|726829.1|727821.5|726821.5|21
1633104460000|2021-10-01 16:07:40|727824.1|726824.1|728312.5|726312.5|728312.7|726827.5|727807.4|726305.9|24
1633104470000|2021-10-01 16:07:50|728307.4|726307.4|727809|726809|728308|726809|727803.2|726303|21
1633104480000|2021-10-01 16:08:00|727803.1|726803.1|727804.5|726804.5|728315|726813.4|727792.5|726310.4|26
1633104490000|2021-10-01 16:08:10|727810.6|726810.6|727791.2|726791.2|727811.6|726811.6|727788.3|726788.3|24
1633104500000|2021-10-01 16:08:20|727791.9|726791.9|727792.5|726792.5|727797.6|726797.6|727787.8|726787.8|25
1633104510000|2021-10-01 16:08:30|727783.2|726783.2|727815|726815|728314.3|726815|727778.5|726274.3|30
1633104520000|2021-10-01 16:08:40|727809.2|726809.2|727831.2|726831.2|728342.4|726843.9|727801.8|726284.6|37
1633104530000|2021-10-01 16:08:50|727834.7|726834.7|727845.2|726845.2|728343.6|726845.2|727806.4|726309.2|31
1633104540000|2021-10-01 16:09:00|727842.1|726842.1|727840.7|726840.7|728353.3|726853.5|727837.1|726330.5|31
1633104550000|2021-10-01 16:09:10|727837.3|726837.3|727865.5|726865.5|728358|726865.9|727837.3|726346.5|20
1633104560000|2021-10-01 16:09:20|727866.5|726866.5|727934.6|726934.6|728434.7|726934.6|727866.5|726365.5|22
1633104570000|2021-10-01 16:09:30|727931.4|726931.4|728438.1|726438.1|728441.4|726938.1|727931.4|726432.6|20
1633104580000|2021-10-01 16:09:40|728439.5|726439.5|727934.8|726934.8|728440|726934.8|727929.8|726434.8|17
1633104590000|2021-10-01 16:09:50|727935.8|726935.8|727893.2|726893.2|728378.8|726935.8|727864.7|726364.9|16
1633104600000|2021-10-01 16:10:00|727890.3|726890.3|727891.3|726891.3|728401.5|726901.8|727875.2|726386.5|19
1633104610000|2021-10-01 16:10:10|727887.8|726887.8|727850.1|726850.1|728380.3|726887.8|727832.2|726329.9|25
1633104620000|2021-10-01 16:10:20|727855.3|726855.3|727975.4|726975.4|728475.8|726975.4|727855.3|726359.7|33
1633104630000|2021-10-01 16:10:30|727974.6|726974.6|727943.6|726943.6|728490.9|726989.1|727943.6|726420.4|29
1633104640000|2021-10-01 16:10:40|727944.2|726944.2|728442.5|726442.5|728447.2|726946.3|727896.3|726381.4|31
1633104650000|2021-10-01 16:10:50|728427.4|726427.4|727939.5|726939.5|728442.9|726949.5|727914.1|726403.7|30
1633104660000|2021-10-01 16:11:00|727937|726937|727941.9|726941.9|727941.9|726941.9|727933.7|726933.7|17
1633104670000|2021-10-01 16:11:10|727946.4|726946.4|727960|726960|728448.7|726961.5|727940.9|726440.5|24
1633104680000|2021-10-01 16:11:20|727952.3|726952.3|727953.4|726953.4|727956|726956|727945.4|726945.4|18
1633104690000|2021-10-01 16:11:30|727952.6|726952.6|728048.3|727048.3|728540|727048.3|727952.6|726445.2|20
1633104700000|2021-10-01 16:11:40|728043.2|727043.2|728050.4|727050.4|728545.1|727050.4|728042.9|726536.1|16
1633104710000|2021-10-01 16:11:50|728050.6|727050.6|728542.7|726542.7|728542.7|727050.6|728048.6|726542.7|9
1633104720000|2021-10-01 16:12:00|728540.2|726540.2|728045.1|727045.1|728548.9|727049.4|728043.2|726538.2|14
1633104730000|2021-10-01 16:12:10|728046.1|727046.1|728058.1|727058.1|728553.5|727061.9|728046.1|726544.7|23
1633104740000|2021-10-01 16:12:20|728058.4|727058.4|728515.4|726515.4|728515.4|727060.8|728026.6|726515.4|15
1633104750000|2021-10-01 16:12:30|728515.6|726515.6|727943|726943|728515.6|727029.4|727938|726437.9|17
1633104760000|2021-10-01 16:12:40|727949.8|726949.8|727923.7|726923.7|728435.6|726949.8|727906.5|726409|22
1633104770000|2021-10-01 16:12:50|727931.1|726931.1|727925.4|726925.4|727931.5|726931.5|727921.5|726921.5|14
1633104780000|2021-10-01 16:13:00|727924.4|726924.4|728433|726433|728443|726925.6|727901|726402|23
1633104790000|2021-10-01 16:13:10|728440.1|726440.1|727927.1|726927.1|728444.1|726942.5|727923.6|726424|26
1633104800000|2021-10-01 16:13:20|727925.1|726925.1|728439.1|726439.1|728439.6|726937.9|727925.1|726434.3|11
1633104810000|2021-10-01 16:13:30|728436.5|726436.5|727940.1|726940.1|728438.4|726949.1|727932.9|726436.5|12
1633104820000|2021-10-01 16:13:40|728420.6|726420.6|728431.2|726431.2|728434.4|726434.4|728400.5|726400.5|22
1633104830000|2021-10-01 16:13:50|728436.8|726436.8|728436.7|726436.7|728442.3|726947.4|727931.1|726424.2|18
1633104840000|2021-10-01 16:14:00|728431.2|726431.2|728385.2|726385.2|728441.7|726915.9|727913.4|726385.2|17
1633104850000|2021-10-01 16:14:10|727904.9|726904.9|727956.8|726956.8|728471.5|726973.9|727904.9|726427.2|23
1633104860000|2021-10-01 16:14:20|728449.4|726449.4|728439.3|726439.3|728449.4|726944|727924.7|726429.5|13
1633104870000|2021-10-01 16:14:30|728434.9|726434.9|728442.4|726442.4|728442.4|726442.4|728434.9|726434.9|13
1633104880000|2021-10-01 16:14:40|728437.3|726437.3|728440.9|726440.9|728471.5|726990.9|727940.7|726435.8|17
1633104890000|2021-10-01 16:14:50|728442.6|726442.6|728475.7|726475.7|728475.9|726968.8|727955.8|726442.6|24
1633104900000|2021-10-01 16:15:00|728471.2|726471.2|727989.2|726989.2|728487.6|726992.1|727978.2|726471.2|22
1633104910000|2021-10-01 16:15:10|727990.6|726990.6|728497.8|726497.8|728497.9|726990.6|727965.8|726452|23
1633104920000|2021-10-01 16:15:20|728503.6|726503.6|727998.3|726998.3|728507.5|727005.5|727977.9|726491.4|23
1633104930000|2021-10-01 16:15:30|728000|727000|728501.4|726501.4|728501.4|727008.5|727990|726501.1|19
1633104940000|2021-10-01 16:15:40|728505.2|726505.2|728039.8|727039.8|728527|727039.8|728027.4|726505.2|23
1633104950000|2021-10-01 16:15:50|728041.2|727041.2|728055.1|727055.1|728556.8|727055.3|728036.3|726550|20
1633104960000|2021-10-01 16:16:00|728054.3|727054.3|728549.6|726549.6|728549.9|727055.2|728051.9|726549.4|11
1633104970000|2021-10-01 16:16:10|728550.6|726550.6|728075.9|727075.9|728584.6|727108.7|728075.9|726550.1|18
1633104980000|2021-10-01 16:16:20|728079.1|727079.1|728578.3|726578.3|728578.3|727081.3|728077.7|726578.3|15
1633104990000|2021-10-01 16:16:30|728579.1|726579.1|728661.9|726661.9|728670.3|727127.9|728078.9|726578.7|19
1633105000000|2021-10-01 16:16:40|728660.1|726660.1|728670.4|726670.4|728674|726674|728660.1|726660.1|17
1633105010000|2021-10-01 16:16:50|728670.8|726670.8|728168.4|727168.4|728672|727179.9|728167.2|726668.9|17
1633105020000|2021-10-01 16:17:00|728164.7|727164.7|728645.1|726645.1|728645.7|727164.7|728164.7|726629.9|17
1633105030000|2021-10-01 16:17:10|728640.6|726640.6|728621.8|726621.8|728644.1|727123.2|728123.2|726611|15
1633105040000|2021-10-01 16:17:20|728622|726622|728644.3|726644.3|728649.6|727163.8|728144.2|726622|12
1633105050000|2021-10-01 16:17:30|728644.5|726644.5|728132.7|727132.7|728647.4|727145|728131.4|726642.5|17
1633105060000|2021-10-01 16:17:40|728142.4|727142.4|728131.8|727131.8|728142.4|727142.4|728129.8|727129.8|21
1633105070000|2021-10-01 16:17:50|728132.6|727132.6|728256.5|727256.5|728760.4|727264.5|728130.9|726696.5|20
1633105080000|2021-10-01 16:18:00|728257.4|727257.4|728785.4|726785.4|728789.5|727257.4|728249.9|726771.5|17
1633105090000|2021-10-01 16:18:10|728785.6|726785.6|728816.3|726816.3|728816.3|727322.3|728300.9|726785.6|20
1633105100000|2021-10-01 16:18:20|728822|726822|728320.3|727320.3|728822.2|727322.6|728320.3|726810.4|14
1633105110000|2021-10-01 16:18:30|728321.7|727321.7|728823.4|726823.4|728828.1|727322.5|728317.9|726823.4|15
1633105120000|2021-10-01 16:18:40|728809.1|726809.1|728800.1|726800.1|728823|727324.6|728312.9|726798|20
1633105130000|2021-10-01 16:18:50|728806|726806|728790.2|726790.2|728808.5|726808.5|728790.2|726790.2|17
1633105140000|2021-10-01 16:19:00|728295.1|727295.1|728294.9|727294.9|728799.4|727301|728292|726799.4|18
1633105150000|2021-10-01 16:19:10|728297.9|727297.9|728785.2|726785.2|728785.9|727298|728280.6|726774.2|17
1633105160000|2021-10-01 16:19:20|728782.6|726782.6|728701.5|726701.5|728782.6|727270.1|728246.5|726699.7|24
1633105170000|2021-10-01 16:19:30|728712.6|726712.6|728698.9|726698.9|728718.8|726718.8|728698.9|726698.9|11
1633105180000|2021-10-01 16:19:40|728700.8|726700.8|728696.1|726696.1|728703.1|726703.1|728695.4|726695.4|14
1633105190000|2021-10-01 16:19:50|728696.4|726696.4|728664.7|726664.7|728697.6|727199.8|728195.4|726648.9|21
1633105200000|2021-10-01 16:20:00|728663.6|726663.6|728593.3|726593.3|728667.1|727137.8|728099.3|726588.9|22
1633105210000|2021-10-01 16:20:10|728595.6|726595.6|728091.4|727091.4|728611|727103.9|728091.4|726562.2|22
1633105220000|2021-10-01 16:20:20|728596.8|726596.8|728610|726610|728618.1|726618.1|728595.1|726595.1|14
1633105230000|2021-10-01 16:20:30|728609.5|726609.5|728600.3|726600.3|728611.5|727104.4|728096.8|726592.3|20
1633105240000|2021-10-01 16:20:40|728596|726596|728100.1|727100.1|728599|727101.3|728095.4|726595.9|15
1633105250000|2021-10-01 16:20:50|728104.2|727104.2|728579.5|726579.5|728589.9|727104.2|728093.2|726579.5|15
1633105260000|2021-10-01 16:21:00|728081.4|727081.4|728604.7|726604.7|728615.5|727084.8|728081.4|726554.7|34
1633105270000|2021-10-01 16:21:10|728604.8|726604.8|728764.8|726764.8|728804.3|726804.3|728604.8|726604.8|25
1633105280000|2021-10-01 16:21:20|728769.9|726769.9|728768.6|726768.6|728778.5|727274.3|728264.1|726763|27
1633105290000|2021-10-01 16:21:30|728769.4|726769.4|728767.8|726767.8|728777.7|726777.7|728763.2|726763.2|13
1633105300000|2021-10-01 16:21:40|728770.3|726770.3|728264.4|727264.4|728770.3|727267.9|728260.9|726764.7|12
1633105310000|2021-10-01 16:21:50|728267.3|727267.3|728805.4|726805.4|728805.4|727267.3|728267.3|726779.9|10
1633105320000|2021-10-01 16:22:00|728310|727310|728298.7|727298.7|728809.8|727310|728294|726778.8|15
1633105330000|2021-10-01 16:22:10|728301.1|727301.1|728267.3|727267.3|728789.6|727303.1|728264.7|726771.6|18
1633105340000|2021-10-01 16:22:20|728276.5|727276.5|728769.9|726769.9|728775.3|727276.8|728275.8|726767.7|10
1633105350000|2021-10-01 16:22:30|728770.7|726770.7|728741.9|726741.9|728770.7|727269.8|728236|726736.8|12
1633105360000|2021-10-01 16:22:40|728742.5|726742.5|728640.2|726640.2|728742.5|727192.1|728183|726640.2|28
1633105370000|2021-10-01 16:22:50|728138.8|727138.8|728623|726623|728623|727139.7|728134.3|726623|18
1633105380000|2021-10-01 16:23:00|728130.5|727130.5|728610|726610|728610|727130.5|728103.5|726520.5|20
1633105390000|2021-10-01 16:23:10|728095.6|727095.6|728602.5|726602.5|728602.5|727097.1|728095.6|726581.3|6
1633105400000|2021-10-01 16:23:20|728610|726610|728093.2|727093.2|728610|727107.5|728093.2|726599.7|17
1633105410000|2021-10-01 16:23:30|728561.5|726561.5|728094.8|727094.8|728625|727122.9|728094.8|726535.1|18
1633105420000|2021-10-01 16:23:40|728097.5|727097.5|728531.2|726531.2|728588.5|727097.5|728095.5|726531.2|23
1633105430000|2021-10-01 16:23:50|728603.9|726603.9|728122.5|727122.5|728647.5|727122.5|728106.9|726557.5|24
1633105440000|2021-10-01 16:24:00|728123.5|727123.5|728574.4|726574.4|728574.4|727123.5|728094.9|726568.5|17
1633105450000|2021-10-01 16:24:10|728580.7|726580.7|728492|726492|728580.7|727059.4|728011.7|726492|30
1633105460000|2021-10-01 16:24:20|728497|726497|728496.9|726496.9|728498.7|726498.7|728481.7|726481.7|12
1633105470000|2021-10-01 16:24:30|728498.4|726498.4|728477.2|726477.2|728518.3|727005.9|727979.9|726473|16
1633105480000|2021-10-01 16:24:40|728477.4|726477.4|728427.3|726427.3|728493.3|726983.2|727977.6|726427.3|20
1633105490000|2021-10-01 16:24:50|727934|726934|727949.5|726949.5|728438.2|726950|727934|726437.9|12
1633105500000|2021-10-01 16:25:00|728422.9|726422.9|728423.5|726423.5|728439.5|726946.8|727936.1|726422.9|20
1633105510000|2021-10-01 16:25:10|728427.7|726427.7|728417.6|726417.6|728432.7|726432.7|728407.5|726407.5|16
1633105520000|2021-10-01 16:25:20|727926|726926|727914.2|726914.2|728438.8|726929.9|727906.9|726438.3|12
1633105530000|2021-10-01 16:25:30|727912|726912|728419.9|726419.9|728419.9|726912|727909.5|726400.2|10
1633105540000|2021-10-01 16:25:40|728420.3|726420.3|728401.3|726401.3|728420.3|726420.3|728401.3|726401.3|11
1633105550000|2021-10-01 16:25:50|728402.4|726402.4|728468|726468|728468|726468|728397.3|726397.3|20
1633105560000|2021-10-01 16:26:00|728467.2|726467.2|728442.4|726442.4|728471.7|726471.7|728442.4|726442.4|20
1633105570000|2021-10-01 16:26:10|728443.9|726443.9|728434.6|726434.6|728443.9|726939|727929.7|726430.2|28
1633105580000|2021-10-01 16:26:20|728437.4|726437.4|728386.4|726386.4|728437.4|726937.6|727925.3|726386.4|29
1633105590000|2021-10-01 16:26:30|728363.2|726363.2|728362|726362|728369.3|726857.8|727857.8|726355.4|16
1633105600000|2021-10-01 16:26:40|728358|726358|727816.3|726816.3|728359.4|726856.6|727803.3|726309.9|21
1633105610000|2021-10-01 16:26:50|727818.6|726818.6|727803.3|726803.3|727818.9|726818.9|727803.3|726803.3|24
1633105620000|2021-10-01 16:27:00|727809|726809|727865.6|726865.6|728329.4|726865.6|727803.4|726320|27
1633105630000|2021-10-01 16:27:10|728362.7|726362.7|727861.2|726861.2|728375|726880.6|727861.2|726361.4|18
1633105640000|2021-10-01 16:27:20|727861|726861|728037.7|727037.7|728538.2|727037.7|727854.7|726355.3|23
1633105650000|2021-10-01 16:27:30|728038.8|727038.8|728066.6|727066.6|728066.6|727066.6|728027.3|727027.3|14
1633105660000|2021-10-01 16:27:40|728040.5|727040.5|728577.5|726577.5|728577.5|727067.5|728040.5|726557|12
1633105670000|2021-10-01 16:27:50|728068.3|727068.3|728079.3|727079.3|728079.8|727079.8|728068.3|727068.3|12
1633105680000|2021-10-01 16:28:00|728092.5|727092.5|728646.2|726646.2|728646.2|727113|728092.5|726602.9|25
1633105690000|2021-10-01 16:28:10|728647|726647|728646.4|726646.4|728648.1|726648.1|728645.1|726645.1|9
1633105700000|2021-10-01 16:28:20|728646|726646|728625|726625|728648.5|726648.5|728624.2|726624.2|17
1633105710000|2021-10-01 16:28:30|728643.8|726643.8|728628.4|726628.4|728643.9|726643.9|728628.4|726628.4|23
1633105720000|2021-10-01 16:28:40|728130.2|727130.2|728593.6|726593.6|728598.7|727133.6|728130.2|726591.3|25
1633105730000|2021-10-01 16:28:50|728592.6|726592.6|728590.7|726590.7|728594.2|726594.2|728590.3|726590.3|31
1633105740000|2021-10-01 16:29:00|728590.8|726590.8|728595.2|726595.2|728601|726601|728589.3|726589.3|14
1633105750000|2021-10-01 16:29:10|728597.8|726597.8|728592.6|726592.6|728597.8|726597.8|728592.5|726592.5|8
1633105760000|2021-10-01 16:29:20|728592.8|726592.8|728084|727084|728592.8|727085.1|728080.2|726584.2|9
1633105770000|2021-10-01 16:29:30|728087.3|727087.3|728556.7|726556.7|728560|727087.3|728080.8|726555.1|16
1633105780000|2021-10-01 16:29:40|728556.3|726556.3|728524.5|726524.5|728558.1|727043.4|728043.4|726524.5|27
1633105790000|2021-10-01 16:29:50|728525.5|726525.5|728547.5|726547.5|728550.2|726550.2|728525.5|726525.5|19
1633105800000|2021-10-01 16:30:00|728548|726548|728034|727034|728554.9|727037.3|728033.8|726542.1|17
1633105810000|2021-10-01 16:30:10|728543.3|726543.3|728539|726539|728543.7|726543.7|728536.2|726536.2|9
1633105820000|2021-10-01 16:30:20|728538.5|726538.5|728033.1|727033.1|728538.5|727033.1|728031.6|726533.8|12
1633105830000|2021-10-01 16:30:30|728043.5|727043.5|728031.5|727031.5|728538.6|727043.5|728031.5|726532.7|14
1633105840000|2021-10-01 16:30:40|728537.5|726537.5|728023.7|727023.7|728538.1|727036.7|728023.7|726533.3|15
1633105850000|2021-10-01 16:30:50|728522.6|726522.6|728524.3|726524.3|728524.3|727023.5|728010|726522.4|13
1633105860000|2021-10-01 16:31:00|728523.7|726523.7|728578.5|726578.5|728578.6|727096.5|728039|726523.7|17
1633105870000|2021-10-01 16:31:10|728079.6|727079.6|728082|727082|728082.2|727082.2|728078.2|727078.2|11
1633105880000|2021-10-01 16:31:20|728081.1|727081.1|728081.8|727081.8|728081.9|727081.9|728076.5|727076.5|17
1633105890000|2021-10-01 16:31:30|728081.5|727081.5|728575.7|726575.7|728575.7|727081.8|728070.9|726575.7|17
1633105900000|2021-10-01 16:31:40|728581|726581|728585.2|726585.2|728598.5|727104.2|728080.8|726581|23
1633105910000|2021-10-01 16:31:50|728583.9|726583.9|728087|727087|728584.3|727087|728071.9|726583.9|11
1633105920000|2021-10-01 16:32:00|728087.1|727087.1|728103.9|727103.9|728601|727103.9|728086|726599.6|12
1633105930000|2021-10-01 16:32:10|728107.9|727107.9|728605.2|726605.2|728624|727125.8|728107.9|726605.2|18
1633105940000|2021-10-01 16:32:20|728606.3|726606.3|728092|727092|728609|727095.9|728092|726595.6|10
1633105950000|2021-10-01 16:32:30|728092.3|727092.3|728591.4|726591.4|728594.1|727095.9|728092|726590|16
1633105960000|2021-10-01 16:32:40|728591.2|726591.2|728095.6|727095.6|728593.5|727095.6|728095.6|726574.2|15
1633105970000|2021-10-01 16:32:50|728095.8|727095.8|728600.3|726600.3|728615.9|727113|728093.2|726600.3|13
1633105980000|2021-10-01 16:33:00|728597.2|726597.2|728089.9|727089.9|728597.2|727106|728089.9|726595.3|12
1633105990000|2021-10-01 16:33:10|728090.9|727090.9|728590.3|726590.3|728590.3|727090.9|728090.1|726589.5|10
1633106000000|2021-10-01 16:33:20|728590.5|726590.5|728590.4|726590.4|728595.6|726595.6|728589.8|726589.8|12
1633106010000|2021-10-01 16:33:30|728590.1|726590.1|728595.8|726595.8|728596.3|726596.3|728588.3|726588.3|5
1633106020000|2021-10-01 16:33:40|728596.1|726596.1|728073.7|727073.7|728596.1|727090.8|728073.6|726571.8|11
1633106030000|2021-10-01 16:33:50|728074.2|727074.2|728565.2|726565.2|728569.4|727074.2|728064.1|726561.1|19
1633106040000|2021-10-01 16:34:00|728567.3|726567.3|728568.3|726568.3|728570.9|726570.9|728567.3|726567.3|11
1633106050000|2021-10-01 16:34:10|728084.6|727084.6|728070.8|727070.8|728579.6|727095.5|728070.8|726579.6|13
1633106060000|2021-10-01 16:34:20|728075|727075|728106.6|727106.6|728604.7|727111|728075|726600.7|20
1633106070000|2021-10-01 16:34:30|728109|727109|728640.5|726640.5|728640.5|727118.3|728108.4|726631.7|21
1633106080000|2021-10-01 16:34:40|728639.4|726639.4|728634.3|726634.3|728639.5|726639.5|728633.5|726633.5|13
1633106090000|2021-10-01 16:34:50|728633.8|726633.8|728136.5|727136.5|728635.5|727138.5|728128.4|726633.1|18
1633106100000|2021-10-01 16:35:00|728134.1|727134.1|728626.5|726626.5|728627.1|727137|728127|726626.5|15
1633106110000|2021-10-01 16:35:10|728614.2|726614.2|728584.2|726584.2|728617.2|726617.2|728578.4|726578.4|9
1633106120000|2021-10-01 16:35:20|728584|726584|728099.2|727099.2|728584.1|727101.5|728086.5|726583.7|20
1633106130000|2021-10-01 16:35:30|728102.8|727102.8|728570.4|726570.4|728600.7|727102.8|728102.3|726568.5|18
1633106140000|2021-10-01 16:35:40|728569.1|726569.1|728570.5|726570.5|728570.5|726570.5|728569.1|726569.1|3
1633106150000|2021-10-01 16:35:50|728573.5|726573.5|728574.3|726574.3|728574.6|726574.6|728570.2|726570.2|7
1633106160000|2021-10-01 16:36:00|728573.7|726573.7|728568.5|726568.5|728574|726574|728566.5|726566.5|10
1633106170000|2021-10-01 16:36:10|728568.7|726568.7|728087.5|727087.5|728583.1|727090.5|728087.5|726568.7|15
1633106180000|2021-10-01 16:36:20|728090.1|727090.1|728584.8|726584.8|728584.8|727090.1|728083.5|726584.2|9
1633106190000|2021-10-01 16:36:30|728584.6|726584.6|728562.8|726562.8|728587.7|726587.7|728562.8|726562.8|12
1633106200000|2021-10-01 16:36:40|728563.6|726563.6|728574.3|726574.3|728575|727075|728062.7|726563.5|18
1633106210000|2021-10-01 16:36:50|728571.8|726571.8|728077.2|727077.2|728576.4|727080.5|728077.2|726571.8|19
1633106220000|2021-10-01 16:37:00|728078.3|727078.3|728557.9|726557.9|728557.9|727078.3|728067.1|726557.9|12
1633106230000|2021-10-01 16:37:10|728559.9|726559.9|728560.4|726560.4|728569.7|727065.4|728059.3|726559|13
1633106240000|2021-10-01 16:37:20|728562.1|726562.1|728062.1|727062.1|728570.2|727069.5|728060.3|726553.3|19
1633106250000|2021-10-01 16:37:30|728063.9|727063.9|728069.8|727069.8|728070|727070|728063.9|727063.9|10
1633106260000|2021-10-01 16:37:40|728069.2|727069.2|728565.1|726565.1|728565.1|727069.8|728067.2|726561.2|13
1633106270000|2021-10-01 16:37:50|728564.7|726564.7|728581|726581|728581|727075.5|728072.3|726564.1|12
1633106280000|2021-10-01 16:38:00|728586.3|726586.3|728052.9|727052.9|728586.3|727057.4|728050|726560|16
1633106290000|2021-10-01 16:38:10|728050.8|727050.8|728573|726573|728573|727070|728048|726555.9|13
1633106300000|2021-10-01 16:38:20|728571.2|726571.2|728579|726579|728581.1|726581.1|728568.6|726568.6|16
1633106310000|2021-10-01 16:38:30|728578.9|726578.9|728584.3|726584.3|728584.9|726584.9|728575.2|726575.2|14
1633106320000|2021-10-01 16:38:40|728583.6|726583.6|728092.1|727092.1|728592.2|727094.5|728090.2|726583.6|15
1633106330000|2021-10-01 16:38:50|728093.6|727093.6|728107.5|727107.5|728614.7|727119.2|728093.2|726595.6|27
1633106340000|2021-10-01 16:39:00|728607.3|726607.3|728595.8|726595.8|728609|727131|728105.3|726569|29
1633106350000|2021-10-01 16:39:10|728083.1|727083.1|728621.2|726621.2|728621.2|727121|728083.1|726598.8|26
1633106360000|2021-10-01 16:39:20|728119.2|727119.2|728113.3|727113.3|728119.6|727119.6|728108.8|727108.8|22
1633106370000|2021-10-01 16:39:30|728115.8|727115.8|728148.1|727148.1|728618.2|727149.8|728108.6|726602.6|28
1633106380000|2021-10-01 16:39:40|728144.3|727144.3|728665|726665|728669.9|727152.4|728142.8|726656.4|23
1633106390000|2021-10-01 16:39:50|728662.3|726662.3|728161.8|727161.8|728662.3|727165|728161.8|726662.2|6
1633106400000|2021-10-01 16:40:00|728160.4|727160.4|728625.4|726625.4|728656|727160.4|728143.6|726616.9|18
1633106410000|2021-10-01 16:40:10|728627.1|726627.1|728631.9|726631.9|728631.9|726631.9|728617.9|726617.9|15
1633106420000|2021-10-01 16:40:20|728634|726634|728630.3|726630.3|728634.9|727132.7|728132.5|726628.7|13
1633106430000|2021-10-01 16:40:30|728630|726630|728134.5|727134.5|728640.3|727135.5|728134|726629.6|15
1633106440000|2021-10-01 16:40:40|728130.9|727130.9|728633.9|726633.9|728634.4|727133.4|728127.4|726618.4|27
1633106450000|2021-10-01 16:40:50|728634.1|726634.1|728632.3|726632.3|728634.7|727135|728123.9|726631.4|24
1633106460000|2021-10-01 16:41:00|728638.3|726638.3|728627.5|726627.5|728657.8|727151.1|728133.1|726627.5|16
1633106470000|2021-10-01 16:41:10|728626|726626|728118.5|727118.5|728627.5|727128.4|728118.5|726626|12
1633106480000|2021-10-01 16:41:20|728118.6|727118.6|728162.5|727162.5|728659.6|727162.5|728118.6|726632.5|22
1633106490000|2021-10-01 16:41:30|728667|726667|728160.2|727160.2|728667|727160.2|728152.4|726654.2|12
1633106500000|2021-10-01 16:41:40|728159.5|727159.5|728659.1|726659.1|728664.5|727159.5|728159.5|726659.1|3
1633106510000|2021-10-01 16:41:50|728664.7|726664.7|728666|726666|728667|726667|728664.7|726664.7|4
1633106520000|2021-10-01 16:42:00|728666.3|726666.3|728660.7|726660.7|728666.6|726666.6|728657.9|726657.9|7
1633106530000|2021-10-01 16:42:10|728663.2|726663.2|728146.8|727146.8|728666.7|727150.2|728146.8|726639.7|15
1633106540000|2021-10-01 16:42:20|728630.8|726630.8|728640.7|726640.7|728644.9|726644.9|728630.8|726630.8|17
1633106550000|2021-10-01 16:42:30|728641|726641|728645.3|726645.3|728650|726650|728641|726641|10
1633106560000|2021-10-01 16:42:40|728645.6|726645.6|728618|726618|728645.6|727144.4|728117.4|726617.7|17
1633106570000|2021-10-01 16:42:50|728110.2|727110.2|728604.7|726604.7|728604.9|727116.2|728110.2|726598.5|18
1633106580000|2021-10-01 16:43:00|728605.6|726605.6|728057|727057|728605.6|727063.6|728047|726569.5|16
1633106590000|2021-10-01 16:43:10|728054.3|727054.3|728552.7|726552.7|728565.7|727063.3|728054.3|726550.6|29
1633106600000|2021-10-01 16:43:20|728553.6|726553.6|728056.7|727056.7|728553.6|727058.4|728052.2|726551.4|21
1633106610000|2021-10-01 16:43:30|728056.9|727056.9|728058.7|727058.7|728060.4|727060.4|728055.1|727055.1|7
1633106620000|2021-10-01 16:43:40|728057.6|727057.6|728551.9|726551.9|728553.3|727062.4|728057.6|726545.2|9
1633106630000|2021-10-01 16:43:50|728553.3|726553.3|727942.3|726942.3|728553.3|727024.3|727941.3|726444.4|18
1633106640000|2021-10-01 16:44:00|728436|726436|728351.4|726351.4|728437.6|726889.9|727867.4|726341.6|26
1633106650000|2021-10-01 16:44:10|728353.8|726353.8|728353|726353|728362|726362|728343.7|726343.7|18
1633106660000|2021-10-01 16:44:20|728345.7|726345.7|727878.8|726878.8|728380.7|726880.8|727870.5|726345.7|20
1633106670000|2021-10-01 16:44:30|727879.8|726879.8|728376.3|726376.3|728381|726882.1|727879.8|726365.3|17
1633106680000|2021-10-01 16:44:40|728380.5|726380.5|728455.1|726455.1|728472.3|726472.3|728379.8|726379.8|21
1633106690000|2021-10-01 16:44:50|728454.2|726454.2|728446|726446|728454.2|726947.9|727937.3|726437.6|18
1633106700000|2021-10-01 16:45:00|728445.4|726445.4|728371.1|726371.1|728445.4|726903.3|727900.8|726367.1|33
1633106710000|2021-10-01 16:45:10|727877|726877|727847.2|726847.2|728353.2|726881.1|727845.1|726331.6|21
1633106720000|2021-10-01 16:45:20|727843.9|726843.9|727782.2|726782.2|728321.1|726843.9|727771.8|726274.2|28
1633106730000|2021-10-01 16:45:30|727781.9|726781.9|727763|726763|728276.3|726781.9|727763|726257.1|16
1633106740000|2021-10-01 16:45:40|727752.9|726752.9|728266.2|726266.2|728266.2|726752.9|727752.9|726231.4|30
1633106750000|2021-10-01 16:45:50|728275.5|726275.5|728277.1|726277.1|728279.5|726279.5|728262.1|726262.1|18
1633106760000|2021-10-01 16:46:00|728276|726276|728273.5|726273.5|728282.5|726282.5|728234.5|726234.5|26
1633106770000|2021-10-01 16:46:10|728269.4|726269.4|728267.8|726267.8|728269.4|726269.4|728267|726267|6
1633106780000|2021-10-01 16:46:20|728264.6|726264.6|728253.4|726253.4|728264.6|726264.6|728243.4|726243.4|18
1633106790000|2021-10-01 16:46:30|728253.3|726253.3|728279.4|726279.4|728279.4|726279.4|728241|726241|22
1633106800000|2021-10-01 16:46:40|728284.9|726284.9|728292.5|726292.5|728297.5|726297.5|728283.2|726283.2|10
1633106810000|2021-10-01 16:46:50|727788.6|726788.6|728258|726258|728290.7|726788.6|727772.2|726258|19
1633106820000|2021-10-01 16:47:00|728263.7|726263.7|727719.5|726719.5|728263.7|726719.8|727714.4|726199|27
1633106830000|2021-10-01 16:47:10|727718.7|726718.7|728197.8|726197.8|728204.4|726718.7|727711.6|726191.1|19
1633106840000|2021-10-01 16:47:20|727712.1|726712.1|727758.4|726758.4|728259.7|726758.4|727712.1|726211.4|17
1633106850000|2021-10-01 16:47:30|727757.1|726757.1|728250.3|726250.3|728257.7|726757.1|727757.1|726249.7|10
1633106860000|2021-10-01 16:47:40|728249.4|726249.4|728250.2|726250.2|728251.7|726251.7|728249.4|726249.4|4
1633106870000|2021-10-01 16:47:50|728251.6|726251.6|728299.5|726299.5|728301.9|726762.1|727761.7|726248.6|22
1633106880000|2021-10-01 16:48:00|728298.7|726298.7|728328.2|726328.2|728328.8|726328.8|728298.7|726298.7|26
1633106890000|2021-10-01 16:48:10|728326.9|726326.9|728360.8|726360.8|728368.3|726865.9|727859.2|726326.9|21
1633106900000|2021-10-01 16:48:20|728361.6|726361.6|728360.5|726360.5|728364.1|726869.1|727855|726344.6|19
1633106910000|2021-10-01 16:48:30|728360.4|726360.4|728385.9|726385.9|728398.8|726863.6|727855|726342.6|23
1633106920000|2021-10-01 16:48:40|728392.7|726392.7|728387.8|726387.8|728394.3|726394.3|728387.7|726387.7|9
1633106930000|2021-10-01 16:48:50|728389.2|726389.2|727898.5|726898.5|728410.1|726907.4|727894.3|726389.2|19
1633106940000|2021-10-01 16:49:00|728389.8|726389.8|727890.7|726890.7|728400|726896.9|727890.7|726389.8|14
1633106950000|2021-10-01 16:49:10|727891|726891|727898|726898|728409|726899.4|727882|726409|11
1633106960000|2021-10-01 16:49:20|727898.3|726898.3|727896.5|726896.5|727902.8|726902.8|727888.9|726888.9|18
1633106970000|2021-10-01 16:49:30|727895.2|726895.2|727895.9|726895.9|727896.8|726896.8|727895.2|726895.2|7
1633106980000|2021-10-01 16:49:40|727898.1|726898.1|727897.5|726897.5|727898.9|726898.9|727896.6|726896.6|6
1633106990000|2021-10-01 16:49:50|727898.1|726898.1|728404|726404|728450|726899.6|727897|726401|15
1633107000000|2021-10-01 16:50:00|728401|726401|728382.7|726382.7|728401|726401|728379.2|726379.2|9
1633107010000|2021-10-01 16:50:10|728381.8|726381.8|727896.7|726896.7|728382.4|726896.7|727892.5|726381.8|5
1633107020000|2021-10-01 16:50:20|727896.4|726896.4|727896.1|726896.1|727898.3|726898.3|727896.1|726896.1|7
1633107030000|2021-10-01 16:50:30|727896.3|726896.3|727884.7|726884.7|727903.3|726903.3|727878.7|726878.7|14
1633107040000|2021-10-01 16:50:40|727889.1|726889.1|728386.1|726386.1|728386.1|726892.8|727889.1|726381.9|14
1633107050000|2021-10-01 16:50:50|728389.3|726389.3|728388.2|726388.2|728391.9|726391.9|728384.6|726384.6|6
1633107060000|2021-10-01 16:51:00|728383.7|726383.7|728386.3|726386.3|728386.3|726386.3|728383.7|726383.7|2
1633107070000|2021-10-01 16:51:10|728375|726375|727891.2|726891.2|728394|726891.4|727887.8|726358.8|15
1633107080000|2021-10-01 16:51:20|727888.9|726888.9|727891.3|726891.3|727891.4|726891.4|727887.8|726887.8|10
1633107090000|2021-10-01 16:51:30|727891.1|726891.1|727892.1|726892.1|728381.6|726894.2|727887.5|726381.6|19
1633107100000|2021-10-01 16:51:40|727896|726896|727954.1|726954.1|728433.4|726958.5|727893.3|726426.1|29
1633107110000|2021-10-01 16:51:50|727953|726953|727939.3|726939.3|727953|726953|727934|726934|21
1633107120000|2021-10-01 16:52:00|727933.4|726933.4|727975.8|726975.8|728467.7|726979.9|727933.4|726467.7|23
1633107130000|2021-10-01 16:52:10|727977.6|726977.6|727994.4|726994.4|727999|726999|727974|726974|12
1633107140000|2021-10-01 16:52:20|727994.7|726994.7|727999.6|726999.6|727999.6|726999.6|727994.4|726994.4|14
1633107150000|2021-10-01 16:52:30|727998.9|726998.9|728117.4|727117.4|728616.6|727125.8|727994.2|726590.8|23
1633107160000|2021-10-01 16:52:40|728119.3|727119.3|728124.4|727124.4|728618.9|727127.5|728087.9|726588|25
1633107170000|2021-10-01 16:52:50|728124.8|727124.8|728628.2|726628.2|728632.9|727131.6|728123.5|726626.8|18
1633107180000|2021-10-01 16:53:00|728597.5|726597.5|728113.5|727113.5|728617.4|727134.4|728103.8|726597.5|29
1633107190000|2021-10-01 16:53:10|728616.4|726616.4|728115.2|727115.2|728623.3|727126.2|728109.1|726609.8|23
1633107200000|2021-10-01 16:53:20|728133|727133|728610.6|726610.6|728616.6|727133|728101.2|726602.4|25
1633107210000|2021-10-01 16:53:30|728613.7|726613.7|728566.7|726566.7|728614.2|727095.9|728063.5|726563.6|20
1633107220000|2021-10-01 16:53:40|728568.1|726568.1|728475.6|726475.6|728568.1|726568.1|728475.6|726475.6|31
1633107230000|2021-10-01 16:53:50|728475|726475|728439.1|726439.1|728479.4|726479.4|728435|726435|34
1633107240000|2021-10-01 16:54:00|728434.9|726434.9|728430.3|726430.3|728439.4|726439.4|728430.3|726430.3|11
1633107250000|2021-10-01 16:54:10|728432.1|726432.1|728490.9|726490.9|728491.5|726491.5|728432.1|726432.1|16
1633107260000|2021-10-01 16:54:20|728491.1|726491.1|728478.6|726478.6|728515.6|726515.6|728478.6|726478.6|21
1633107270000|2021-10-01 16:54:30|728480.2|726480.2|728510.4|726510.4|728510.4|726510.4|728472.5|726472.5|21
1633107280000|2021-10-01 16:54:40|728509.7|726509.7|728506.5|726506.5|728510.6|726510.6|728506.5|726506.5|16
1633107290000|2021-10-01 16:54:50|728503.4|726503.4|728505.6|726505.6|728512|726512|728500.6|726500.6|13
1633107300000|2021-10-01 16:55:00|728506.5|726506.5|728487.9|726487.9|728510.4|726991.1|727984|726482.6|18
1633107310000|2021-10-01 16:55:10|728489.7|726489.7|728484.1|726484.1|728489.7|726983.4|727972|726471.7|17
1633107320000|2021-10-01 16:55:20|728487|726487|728507.2|726507.2|728517.5|727009.5|728009.5|726487|14
1633107330000|2021-10-01 16:55:30|728520|726520|728537.5|726537.5|728562.7|727064|728064|726520|18
1633107340000|2021-10-01 16:55:40|728545.9|726545.9|728525.9|726525.9|728545.9|726545.9|728523.3|726523.3|20
1633107350000|2021-10-01 16:55:50|728524.2|726524.2|728523.4|726523.4|728525.3|726525.3|728523.4|726523.4|12
1633107360000|2021-10-01 16:56:00|728523.6|726523.6|728518.1|726518.1|728554.3|727049|728049|726509.6|25
1633107370000|2021-10-01 16:56:10|728527.8|726527.8|728528.1|726528.1|728538|726538|728527.1|726527.1|22
1633107380000|2021-10-01 16:56:20|728530.1|726530.1|728529.6|726529.6|728532.1|726532.1|728523.1|726523.1|25
1633107390000|2021-10-01 16:56:30|728535.7|726535.7|728552.7|726552.7|728558|727053.3|728051.1|726535.7|13
1633107400000|2021-10-01 16:56:40|728552.8|726552.8|728544.3|726544.3|728552.8|726552.8|728539.2|726539.2|8
1633107410000|2021-10-01 16:56:50|728544.1|726544.1|728525.4|726525.4|728545.5|726545.5|728522.2|726522.2|22
1633107420000|2021-10-01 16:57:00|728526.7|726526.7|728517.4|726517.4|728526.7|726526.7|728497.3|726497.3|17
1633107430000|2021-10-01 16:57:10|728516.4|726516.4|728520.1|726520.1|728530.5|726530.5|728507|726507|27
1633107440000|2021-10-01 16:57:20|728509.8|726509.8|728515.8|726515.8|728518.5|726518.5|728509.8|726509.8|22
1633107450000|2021-10-01 16:57:30|728515.5|726515.5|728512|726512|728523.2|726523.2|728500.7|726500.7|31
1633107460000|2021-10-01 16:57:40|728507.8|726507.8|728002.4|727002.4|728507.8|727007.8|727997.2|726506.7|23
1633107470000|2021-10-01 16:57:50|728002|727002|728501.6|726501.6|728502.2|727004.2|727997.2|726481|33
1633107480000|2021-10-01 16:58:00|728502.3|726502.3|728506.1|726506.1|728520|726520|728487.1|726487.1|24
1633107490000|2021-10-01 16:58:10|728506.7|726506.7|728049.1|727049.1|728543|727049.1|728045.8|726497.8|26
1633107500000|2021-10-01 16:58:20|728549|726549|728540.8|726540.8|728551|726551|728534.4|726534.4|13
1633107510000|2021-10-01 16:58:30|728541.7|726541.7|728544|726544|728549.1|726549.1|728540.7|726540.7|18
1633107520000|2021-10-01 16:58:40|728544.6|726544.6|728542.7|726542.7|728545.7|726545.7|728525.8|726525.8|23
1633107530000|2021-10-01 16:58:50|728541.6|726541.6|728557.6|726557.6|728557.6|727048.9|728048.9|726482.5|21
1633327260000|2021-10-04 06:01:00|728928.7|726928.7|728980.1|726980.1|728981|726981|728928.7|726928.7|22
1633327270000|2021-10-04 06:01:10|728973.9|726973.9|728945.8|726945.8|728998.4|726998.4|728922.9|726922.9|28
1633327280000|2021-10-04 06:01:20|728938|726938|728758.5|726758.5|728941.8|726941.8|728693.6|726693.6|27
1633327290000|2021-10-04 06:01:30|728759.5|726759.5|728705.3|726705.3|728765|726765|728689.9|726689.9|27
1633327300000|2021-10-04 06:01:40|728721.5|726721.5|728729|726729|728733.8|726733.8|728704.5|726704.5|23
1633327310000|2021-10-04 06:01:50|728730.6|726730.6|728893|726893|728904.3|726904.3|728730.6|726730.6|31
1633327320000|2021-10-04 06:02:00|728897.9|726897.9|728975.9|726975.9|728983.9|726983.9|728897.9|726897.9|31
1633327330000|2021-10-04 06:02:10|728970.6|726970.6|728967.3|726967.3|728973.2|726973.2|728943.8|726943.8|24
1633327340000|2021-10-04 06:02:20|728970.8|726970.8|728928.4|726928.4|728980.7|726980.7|728894.2|726894.2|29
1633327350000|2021-10-04 06:02:30|728939.6|726939.6|728973.6|726973.6|729004.1|727004.1|728937.1|726937.1|28
1633327360000|2021-10-04 06:02:40|728971.8|726971.8|728981.4|726981.4|729003.4|727003.4|728971.8|726971.8|24
1633327370000|2021-10-04 06:02:50|728981.9|726981.9|728981.8|726981.8|729005.4|727005.4|728975.6|726975.6|28
1633327380000|2021-10-04 06:03:00|728992|726992|729015.7|727015.7|729040.5|727040.5|728988|726988|19
1633327390000|2021-10-04 06:03:10|729036.9|727036.9|729014.2|727014.2|729109.7|727109.7|729014.2|727014.2|25
1633327400000|2021-10-04 06:03:20|729019.8|727019.8|729044.6|727044.6|729062|727062|729002.5|727002.5|31
1633327410000|2021-10-04 06:03:30|729027.4|727027.4|729016.3|727016.3|729039.8|727039.8|729006|727006|27
1633327420000|2021-10-04 06:03:40|729011.9|727011.9|729023.2|727023.2|729026.8|727026.8|729010.7|727010.7|25
1633327430000|2021-10-04 06:03:50|729022.3|727022.3|729023.4|727023.4|729033.1|727033.1|729002.3|727002.3|21
1633327440000|2021-10-04 06:04:00|729024.5|727024.5|729014.2|727014.2|729031.7|727031.7|729013|727013|20
1633327450000|2021-10-04 06:04:10|729012.2|727012.2|729043.7|727043.7|729050.2|727050.2|729006.5|727006.5|16
1633327460000|2021-10-04 06:04:20|729060.7|727060.7|729145.6|727145.6|729145.6|727145.6|729047.8|727047.8|26
1633327470000|2021-10-04 06:04:30|729157.7|727157.7|729055.8|727055.8|729186|727186|729055.8|727055.8|35
1633327480000|2021-10-04 06:04:40|729025|727025|729087.7|727087.7|729110.6|727110.6|729025|727025|29
1633327490000|2021-10-04 06:04:50|729090.1|727090.1|729100.2|727100.2|729117.2|727117.2|729088.6|727088.6|17
1633327500000|2021-10-04 06:05:00|729097.2|727097.2|729125.1|727125.1|729165.8|727165.8|729097|727097|31
1633327510000|2021-10-04 06:05:10|729114.1|727114.1|729172|727172|729173.4|727173.4|729095.5|727095.5|27
1633327520000|2021-10-04 06:05:20|729172.8|727172.8|729136.3|727136.3|729177.6|727177.6|729133.1|727133.1|24
1633327530000|2021-10-04 06:05:30|729134.4|727134.4|729073.7|727073.7|729146.4|727146.4|729071.3|727071.3|24
1633327540000|2021-10-04 06:05:40|729075.6|727075.6|729079.7|727079.7|729079.9|727079.9|729060.1|727060.1|14
1633327550000|2021-10-04 06:05:50|729080.2|727080.2|729066.2|727066.2|729080.2|727080.2|729056.8|727056.8|17
1633327560000|2021-10-04 06:06:00|729069.8|727069.8|729061.1|727061.1|729069.8|727069.8|729052.1|727052.1|24
1633327570000|2021-10-04 06:06:10|729065.8|727065.8|729122.3|727122.3|729122.3|727122.3|729053.4|727053.4|11
1633327580000|2021-10-04 06:06:20|729127.6|727127.6|729128.5|727128.5|729134.9|727134.9|729104.4|727104.4|22
1633327590000|2021-10-04 06:06:30|729141|727141|729109.9|727109.9|729141|727141|729054.5|727054.5|27
1633327600000|2021-10-04 06:06:40|729107.6|727107.6|729053.1|727053.1|729113.4|727113.4|729044.7|727044.7|24
1633327610000|2021-10-04 06:06:50|729053.7|727053.7|729053.4|727053.4|729053.7|727053.7|729025.5|727025.5|18
1633327620000|2021-10-04 06:07:00|729048.2|727048.2|729047.5|727047.5|729062.5|727062.5|729045.5|727045.5|19
1633327630000|2021-10-04 06:07:10|729047.9|727047.9|729057.5|727057.5|729071.7|727071.7|729045|727045|24
1633327640000|2021-10-04 06:07:20|729061.6|727061.6|729008.4|727008.4|729062.4|727062.4|729008.4|727008.4|13
1633327650000|2021-10-04 06:07:30|729027.7|727027.7|729046.6|727046.6|729049.3|727049.3|729011.1|727011.1|19
1633327660000|2021-10-04 06:07:40|729039.2|727039.2|729066.1|727066.1|729083.3|727083.3|729034.3|727034.3|17
1633327670000|2021-10-04 06:07:50|729070.3|727070.3|729076.3|727076.3|729105.3|727105.3|729063.5|727063.5|23
1633327680000|2021-10-04 06:08:00|729068.1|727068.1|729066.3|727066.3|729097|727097|729016.6|727016.6|33
1633327690000|2021-10-04 06:08:10|729076|727076|729089.3|727089.3|729104.5|727104.5|729076|727076|28
1633327700000|2021-10-04 06:08:20|729090.7|727090.7|729066.6|727066.6|729110.9|727110.9|729064.7|727064.7|32
1633327710000|2021-10-04 06:08:30|729064.2|727064.2|729034.8|727034.8|729074|727074|729034.1|727034.1|24
1633327720000|2021-10-04 06:08:40|729035.1|727035.1|729020.7|727020.7|729050.8|727050.8|729013.7|727013.7|16
1633327730000|2021-10-04 06:08:50|729043.3|727043.3|729006.3|727006.3|729043.3|727043.3|729002.2|727002.2|26
1633327740000|2021-10-04 06:09:00|729044.7|727044.7|729021.7|727021.7|729044.7|727044.7|729016.2|727016.2|22
1633327750000|2021-10-04 06:09:10|729023.1|727023.1|728980.1|726980.1|729027.9|727027.9|728978.9|726978.9|23
1633327760000|2021-10-04 06:09:20|728985.5|726985.5|728993.3|726993.3|728994.2|726994.2|728929|726929|27
1633327770000|2021-10-04 06:09:30|728989.6|726989.6|728945.8|726945.8|728999.5|726999.5|728939.8|726939.8|28
1633327780000|2021-10-04 06:09:40|728925.4|726925.4|728952.7|726952.7|728952.7|726952.7|728874.5|726874.5|29
1633327790000|2021-10-04 06:09:50|728973.6|726973.6|729101.1|727101.1|729111.1|727111.1|728973.6|726973.6|32
1633327800000|2021-10-04 06:10:00|729104.8|727104.8|729112.3|727112.3|729115.3|727115.3|729097.3|727097.3|28
1633327810000|2021-10-04 06:10:10|729112.7|727112.7|729136.9|727136.9|729138.4|727138.4|729105.3|727105.3|25
1633327820000|2021-10-04 06:10:20|729140.9|727140.9|729148.5|727148.5|729148.5|727148.5|729089.8|727089.8|30
1633327830000|2021-10-04 06:10:30|729145.4|727145.4|729054.8|727054.8|729145.4|727145.4|729053|727053|31
1633327840000|2021-10-04 06:10:40|729051.9|727051.9|729052.6|727052.6|729114.3|727114.3|728999.8|726999.8|33
1633327850000|2021-10-04 06:10:50|729053.1|727053.1|729030.8|727030.8|729083.3|727083.3|729009.5|727009.5|25
1633327860000|2021-10-04 06:11:00|729026.9|727026.9|729003.1|727003.1|729032.2|727032.2|728991.4|726991.4|23
1633327870000|2021-10-04 06:11:10|729001.4|727001.4|729138|727138|729148.6|727148.6|729001.3|727001.3|32
1633327880000|2021-10-04 06:11:20|729125.3|727125.3|729101.5|727101.5|729164.7|727164.7|729085.6|727085.6|35
1633327890000|2021-10-04 06:11:30|729109.9|727109.9|729097.5|727097.5|729112.2|727112.2|729094.9|727094.9|21
1633327900000|2021-10-04 06:11:40|729098.1|727098.1|729078.1|727078.1|729108.6|727108.6|729059.9|727059.9|21
1633327910000|2021-10-04 06:11:50|729075.4|727075.4|729103|727103|729116.2|727116.2|729069.5|727069.5|30
1633327920000|2021-10-04 06:12:00|729111.6|727111.6|729064.4|727064.4|729127.5|727127.5|729056.5|727056.5|29
1633327930000|2021-10-04 06:12:10|729070.9|727070.9|729021.2|727021.2|729078.9|727078.9|729011.4|727011.4|26
1633327940000|2021-10-04 06:12:20|729026.8|727026.8|729045.5|727045.5|729065.4|727065.4|729021.4|727021.4|31
1633327950000|2021-10-04 06:12:30|729042.7|727042.7|729068.5|727068.5|729069.2|727069.2|729038.9|727038.9|20
1633327960000|2021-10-04 06:12:40|729064.8|727064.8|729090.9|727090.9|729095.4|727095.4|729029.1|727029.1|24
1633327970000|2021-10-04 06:12:50|729081.3|727081.3|729066|727066|729081.3|727081.3|729057.8|727057.8|19
1633327980000|2021-10-04 06:13:00|729066.4|727066.4|729060.5|727060.5|729066.4|727066.4|729054|727054|15
1633327990000|2021-10-04 06:13:10|729059.7|727059.7|729078.5|727078.5|729085|727085|729059.7|727059.7|21
1633328000000|2021-10-04 06:13:20|729078.2|727078.2|729152.1|727152.1|729163.1|727163.1|729078.2|727078.2|24
1633328010000|2021-10-04 06:13:30|729153.6|727153.6|729158.3|727158.3|729161.7|727161.7|729150.7|727150.7|18
1633328020000|2021-10-04 06:13:40|729166.4|727166.4|729154.2|727154.2|729167.4|727167.4|729148|727148|21
1633328030000|2021-10-04 06:13:50|729161.9|727161.9|729173.6|727173.6|729173.6|727173.6|729151.7|727151.7|19
1633328040000|2021-10-04 06:14:00|729176.4|727176.4|729208.2|727208.2|729213.2|727213.2|729175.8|727175.8|30
1633328050000|2021-10-04 06:14:10|729208.1|727208.1|729213.2|727213.2|729213.3|727213.3|729206.7|727206.7|20
1633328060000|2021-10-04 06:14:20|729212.3|727212.3|729207.8|727207.8|729219|727219|729202.6|727202.6|19
1633328070000|2021-10-04 06:14:30|729208.6|727208.6|729254.9|727254.9|729262.1|727262.1|729204.4|727204.4|27
1633328080000|2021-10-04 06:14:40|729246.2|727246.2|729358.5|727358.5|729368.9|727368.9|729243.2|727243.2|32
1633328090000|2021-10-04 06:14:50|729361.5|727361.5|729361.9|727361.9|729370.3|727370.3|729321.1|727321.1|28
1633328100000|2021-10-04 06:15:00|729356.3|727356.3|729404.8|727404.8|729416.8|727416.8|729335.9|727335.9|33
1633328110000|2021-10-04 06:15:10|729409.5|727409.5|729419|727419|729428.8|727428.8|729404.8|727404.8|25
1633328120000|2021-10-04 06:15:20|729428.9|727428.9|729604.2|727604.2|729604.2|727604.2|729421.9|727421.9|27
1633328130000|2021-10-04 06:15:30|729590.9|727590.9|729533|727533|729592.3|727592.3|729524.2|727524.2|35
1633328140000|2021-10-04 06:15:40|729547.4|727547.4|729567.9|727567.9|729585.7|727585.7|729533.5|727533.5|31
1633328150000|2021-10-04 06:15:50|729571.7|727571.7|729580.2|727580.2|729594.8|727594.8|729520.8|727520.8|35
1633328160000|2021-10-04 06:16:00|729585|727585|729543.6|727543.6|729588.9|727588.9|729533.5|727533.5|29
1633328170000|2021-10-04 06:16:10|729543.5|727543.5|729548.7|727548.7|729558.2|727558.2|729527.5|727527.5|29
1633328180000|2021-10-04 06:16:20|729541.1|727541.1|729530.9|727530.9|729569.2|727569.2|729521.5|727521.5|25
1633328190000|2021-10-04 06:16:30|729532.4|727532.4|729528.3|727528.3|729532.4|727532.4|729496.2|727496.2|24
1633328200000|2021-10-04 06:16:40|729525.7|727525.7|729498.2|727498.2|729555.5|727555.5|729455.3|727455.3|30
1633328210000|2021-10-04 06:16:50|729493.7|727493.7|729564.2|727564.2|729584.5|727584.5|729468.7|727468.7|32
1633328220000|2021-10-04 06:17:00|729559.1|727559.1|729556.4|727556.4|729583.4|727583.4|729547.2|727547.2|36
1633328230000|2021-10-04 06:17:10|729557.1|727557.1|729548.8|727548.8|729584.2|727584.2|729547.6|727547.6|35
1633328240000|2021-10-04 06:17:20|729556.8|727556.8|729520.7|727520.7|729557.5|727557.5|729513|727513|31
1633328250000|2021-10-04 06:17:30|729502.1|727502.1|729524|727524|729544.5|727544.5|729502.1|727502.1|17
1633328260000|2021-10-04 06:17:40|729529.3|727529.3|729452.3|727452.3|729532.1|727532.1|729449.6|727449.6|30
1633328270000|2021-10-04 06:17:50|729445.4|727445.4|729454.3|727454.3|729476.5|727476.5|729433.9|727433.9|25
1633328280000|2021-10-04 06:18:00|729452.4|727452.4|729463.6|727463.6|729500.5|727500.5|729448.5|727448.5|20
1633328290000|2021-10-04 06:18:10|729462.4|727462.4|729458|727458|729488.1|727488.1|729454.6|727454.6|25
1633328300000|2021-10-04 06:18:20|729484.7|727484.7|729465.5|727465.5|729486.7|727486.7|729462|727462|23
1633328310000|2021-10-04 06:18:30|729466.6|727466.6|729508.5|727508.5|729547.3|727547.3|729463.9|727463.9|36
1633328320000|2021-10-04 06:18:40|729506.7|727506.7|729503.5|727503.5|729524.5|727524.5|729477.2|727477.2|32
1633328330000|2021-10-04 06:18:50|729493.8|727493.8|729462.5|727462.5|729516.1|727516.1|729462.4|727462.4|33
1633328340000|2021-10-04 06:19:00|729486.6|727486.6|729496.1|727496.1|729551.7|727551.7|729473.4|727473.4|38
1633328350000|2021-10-04 06:19:10|729501.5|727501.5|729528.7|727528.7|729528.7|727528.7|729492.9|727492.9|21
1633328360000|2021-10-04 06:19:20|729528|727528|729532.5|727532.5|729552.6|727552.6|729510.4|727510.4|34
1633328370000|2021-10-04 06:19:30|729537.2|727537.2|729495.9|727495.9|729549.2|727549.2|729495.9|727495.9|32
1633328380000|2021-10-04 06:19:40|729498.5|727498.5|729454.1|727454.1|729565.4|727565.4|729439.1|727439.1|37
1633328390000|2021-10-04 06:19:50|729452.8|727452.8|729443|727443|729454.1|727454.1|729440.8|727440.8|26
1633328400000|2021-10-04 06:20:00|729455|727455|729488.5|727488.5|729492.4|727492.4|729443.2|727443.2|35
1633328410000|2021-10-04 06:20:10|729475.5|727475.5|729524.4|727524.4|729564.7|727564.7|729475.5|727475.5|24
1633328420000|2021-10-04 06:20:20|729518.3|727518.3|729481.9|727481.9|729518.3|727518.3|729478.5|727478.5|26
1633328430000|2021-10-04 06:20:30|729533.7|727533.7|729504.3|727504.3|729533.7|727533.7|729476.5|727476.5|26
1633328440000|2021-10-04 06:20:40|729505.4|727505.4|729523.1|727523.1|729540.4|727540.4|729495.9|727495.9|24
1633328450000|2021-10-04 06:20:50|729548.4|727548.4|729504.1|727504.1|729548.4|727548.4|729492.6|727492.6|32
1633328460000|2021-10-04 06:21:00|729510.3|727510.3|729484.4|727484.4|729538.5|727538.5|729472.5|727472.5|32
1633328470000|2021-10-04 06:21:10|729483.6|727483.6|729470.6|727470.6|729483.6|727483.6|729458.5|727458.5|30
1633328480000|2021-10-04 06:21:20|729474.4|727474.4|729476.3|727476.3|729488.5|727488.5|729464.7|727464.7|30
1633328490000|2021-10-04 06:21:30|729476.4|727476.4|729480.8|727480.8|729495.7|727495.7|729472.2|727472.2|22
1633328500000|2021-10-04 06:21:40|729482.1|727482.1|729483|727483|729520.2|727520.2|729482.1|727482.1|25
1633328510000|2021-10-04 06:21:50|729500.2|727500.2|729490|727490|729500.2|727500.2|729477.5|727477.5|30
1633328520000|2021-10-04 06:22:00|729490.7|727490.7|729505.6|727505.6|729545.6|727545.6|729490.3|727490.3|31
1633328530000|2021-10-04 06:22:10|729504.6|727504.6|729516.4|727516.4|729529.4|727529.4|729504.6|727504.6|23
1633328540000|2021-10-04 06:22:20|729519.4|727519.4|729495.3|727495.3|729528.3|727528.3|729485.4|727485.4|29
1633328550000|2021-10-04 06:22:30|729497.9|727497.9|729497.8|727497.8|729531|727531|729495.1|727495.1|24
1633328560000|2021-10-04 06:22:40|729502.1|727502.1|729513.2|727513.2|729538.9|727538.9|729490|727490|20
1633328570000|2021-10-04 06:22:50|729518.1|727518.1|729489.7|727489.7|729540|727540|729489.7|727489.7|20
1633328580000|2021-10-04 06:23:00|729493|727493|729494.5|727494.5|729502.9|727502.9|729485.3|727485.3|23
1633328590000|2021-10-04 06:23:10|729492.8|727492.8|729498|727498|729522.4|727522.4|729484.4|727484.4|24
1633328600000|2021-10-04 06:23:20|729497.5|727497.5|729571.6|727571.6|729579.9|727579.9|729484.3|727484.3|33
1633328610000|2021-10-04 06:23:30|729538|727538|729511.2|727511.2|729557.2|727557.2|729481|727481|35
1633328620000|2021-10-04 06:23:40|729509|727509|729517.6|727517.6|729517.6|727517.6|729502.4|727502.4|22
1633328630000|2021-10-04 06:23:50|729517.2|727517.2|729508.5|727508.5|729538.3|727538.3|729486.4|727486.4|18
1633328640000|2021-10-04 06:24:00|729508.4|727508.4|729582.1|727582.1|729582.1|727582.1|729507.8|727507.8|17
1633328650000|2021-10-04 06:24:10|729562.3|727562.3|729705.3|727705.3|729770.7|727770.7|729558.1|727558.1|37
1633328660000|2021-10-04 06:24:20|729713.5|727713.5|729720.4|727720.4|729722.5|727722.5|729698.9|727698.9|25
1633328670000|2021-10-04 06:24:30|729715.2|727715.2|729683.5|727683.5|729731.6|727731.6|729680.5|727680.5|25
1633328680000|2021-10-04 06:24:40|729683.8|727683.8|729683.3|727683.3|729702.2|727702.2|729674.5|727674.5|25
1633328690000|2021-10-04 06:24:50|729683.6|727683.6|729713.7|727713.7|729742.1|727742.1|729642.3|727642.3|28
1633328700000|2021-10-04 06:25:00|729703.7|727703.7|729743.3|727743.3|729832.6|727832.6|729684.2|727684.2|35
1633328710000|2021-10-04 06:25:10|729732.6|727732.6|729664.5|727664.5|729732.6|727732.6|729661.5|727661.5|26
1633328720000|2021-10-04 06:25:20|729661.7|727661.7|729627.3|727627.3|729680.1|727680.1|729622.8|727622.8|31
1633328730000|2021-10-04 06:25:30|729629|727629|729648.4|727648.4|729710.2|727710.2|729626.3|727626.3|39
1633328740000|2021-10-04 06:25:40|729647.7|727647.7|729645.4|727645.4|729686|727686|729635|727635|37
1633328750000|2021-10-04 06:25:50|729655|727655|729639.2|727639.2|729692.7|727692.7|729636.1|727636.1|27
1633328760000|2021-10-04 06:26:00|729639.9|727639.9|729641.3|727641.3|729645.2|727645.2|729639.2|727639.2|30
1633328770000|2021-10-04 06:26:10|729639.8|727639.8|729673.2|727673.2|729693.8|727693.8|729636.4|727636.4|21
1633328780000|2021-10-04 06:26:20|729641.3|727641.3|729641.7|727641.7|729645.5|727645.5|729635.1|727635.1|28
1633328790000|2021-10-04 06:26:30|729641.1|727641.1|729679|727679|729679|727679|729636.5|727636.5|18
1633328800000|2021-10-04 06:26:40|729676.3|727676.3|729655.9|727655.9|729676.3|727676.3|729638.7|727638.7|24
1633328810000|2021-10-04 06:26:50|729655.3|727655.3|729678.5|727678.5|729678.5|727678.5|729648.7|727648.7|15
1633328820000|2021-10-04 06:27:00|729672.8|727672.8|729614.3|727614.3|729676.3|727676.3|729600.8|727600.8|21
1633328830000|2021-10-04 06:27:10|729621.8|727621.8|729577.5|727577.5|729649.8|728075|729075|727569.6|28
1633328840000|2021-10-04 06:27:20|729572.8|727572.8|729592.9|727592.9|729638.7|727638.7|729572.8|727572.8|24
1633328850000|2021-10-04 06:27:30|729597.2|727597.2|729586.8|727586.8|729626.4|728074.8|729070.2|727576.7|20
1633328860000|2021-10-04 06:27:40|729585.8|727585.8|729522.8|727522.8|729638.5|727638.5|729519.1|727519.1|18
1633328870000|2021-10-04 06:27:50|729531.7|727531.7|729515.8|727515.8|729532.6|727532.6|729515.8|727515.8|26
1633328880000|2021-10-04 06:28:00|729543|727543|729518.5|727518.5|729567.9|727567.9|729502.2|727502.2|27
1633328890000|2021-10-04 06:28:10|729523|727523|729532.9|727532.9|729564.1|727564.1|729521.7|727521.7|14
1633328900000|2021-10-04 06:28:20|729532.3|727532.3|729556.2|727556.2|729588.8|727588.8|729531.4|727531.4|24
1633328910000|2021-10-04 06:28:30|729555|727555|729498.8|727498.8|729590.5|727590.5|729465.5|727465.5|38
1633328920000|2021-10-04 06:28:40|729500.6|727500.6|729533.4|727533.4|729546.9|727546.9|729496.8|727496.8|39
1633328930000|2021-10-04 06:28:50|729531.9|727531.9|729562|727562|729594.7|727594.7|729531.9|727531.9|39
1633328940000|2021-10-04 06:29:00|729554.2|727554.2|729554.4|727554.4|729558|727558|729546.5|727546.5|34
1633328950000|2021-10-04 06:29:10|729554.3|727554.3|729551.8|727551.8|729586.7|727586.7|729551|727551|28
1633328960000|2021-10-04 06:29:20|729544|727544|729529.3|727529.3|729590.9|727590.9|729525.1|727525.1|23
1633328970000|2021-10-04 06:29:30|729530.9|727530.9|729492.1|727492.1|729533.8|727533.8|729478.4|727478.4|34
1633328980000|2021-10-04 06:29:40|729501.3|727501.3|729507.7|727507.7|729522.3|727522.3|729491.7|727491.7|24
1633328990000|2021-10-04 06:29:50|729497.9|727497.9|729496.7|727496.7|729517.3|727517.3|729485|727485|26
1633329000000|2021-10-04 06:30:00|729507.8|727507.8|729343.5|727343.5|729516.5|727516.5|729343.5|727343.5|35
1633329010000|2021-10-04 06:30:10|729351.4|727351.4|729305.5|727305.5|729353.3|727353.3|729293.4|727293.4|32
1633329020000|2021-10-04 06:30:20|729303.3|727303.3|729293.3|727293.3|729321.8|727321.8|729280.8|727280.8|32
1633329030000|2021-10-04 06:30:30|729280.7|727280.7|729225.4|727225.4|729300.3|727300.3|729221.4|727221.4|33
1633329040000|2021-10-04 06:30:40|729224|727224|729238.8|727238.8|729265|727265|729224|727224|35
1633329050000|2021-10-04 06:30:50|729241.5|727241.5|729243.9|727243.9|729252.7|727252.7|729234.9|727234.9|32
1633329060000|2021-10-04 06:31:00|729244.3|727244.3|729207.7|727207.7|729244.3|727244.3|729201.2|727201.2|21
1633329070000|2021-10-04 06:31:10|729183.6|727183.6|729119.2|727119.2|729216.7|727216.7|729119.2|727119.2|27
1633329080000|2021-10-04 06:31:20|729116.2|727116.2|729207.8|727207.8|729227|727227|729116.2|727116.2|28
1633329090000|2021-10-04 06:31:30|729208.1|727208.1|729128|727128|729209|727209|729107.7|727107.7|30
1633329100000|2021-10-04 06:31:40|729120.2|727120.2|729104.9|727104.9|729139.2|727139.2|729100.6|727100.6|27
1633329110000|2021-10-04 06:31:50|729104.6|727104.6|729059.2|727059.2|729104.6|727104.6|729030.2|727030.2|34
1633329120000|2021-10-04 06:32:00|729049.4|727049.4|729090.4|727090.4|729102.7|727102.7|729047.2|727047.2|39
1633329130000|2021-10-04 06:32:10|729091.5|727091.5|729159.4|727159.4|729165.9|727165.9|729091.5|727091.5|38
1633329140000|2021-10-04 06:32:20|729146.3|727146.3|729142.2|727142.2|729159.2|727159.2|729139.6|727139.6|22
1633329150000|2021-10-04 06:32:30|729143.5|727143.5|729185|727185|729185.9|727185.9|729136.7|727136.7|30
1633329160000|2021-10-04 06:32:40|729179.5|727179.5|729191.1|727191.1|729191.1|727191.1|729178|727178|21
1633329170000|2021-10-04 06:32:50|729192.3|727192.3|729179.2|727179.2|729206.9|727206.9|729179|727179|26
1633329180000|2021-10-04 06:33:00|729180.9|727180.9|729107.2|727107.2|729189.1|727189.1|729096.4|727096.4|37
1633329190000|2021-10-04 06:33:10|729108.4|727108.4|729109.5|727109.5|729113.3|727113.3|729101.9|727101.9|31
1633329200000|2021-10-04 06:33:20|729110.3|727110.3|729104.6|727104.6|729117.1|727117.1|729104.6|727104.6|26
1633329210000|2021-10-04 06:33:30|729103.9|727103.9|729117.6|727117.6|729119.5|727119.5|729103.2|727103.2|19
1633329220000|2021-10-04 06:33:40|729118.7|727118.7|729132.2|727132.2|729147.3|727147.3|729118.7|727118.7|22
1633329230000|2021-10-04 06:33:50|729131.5|727131.5|729132.8|727132.8|729137.6|727137.6|729131.4|727131.4|22
1633329240000|2021-10-04 06:34:00|729131.5|727131.5|729095.5|727095.5|729131.6|727131.6|729095.5|727095.5|19
1633329250000|2021-10-04 06:34:10|729100.8|727100.8|729117.5|727117.5|729117.5|727117.5|729093.2|727093.2|20
1633329260000|2021-10-04 06:34:20|729117.6|727117.6|729183|727183|729195.4|727195.4|729114.4|727114.4|31
1633329270000|2021-10-04 06:34:30|729185.3|727185.3|729186.1|727186.1|729188|727188|729173.1|727173.1|21
1633329280000|2021-10-04 06:34:40|729186|727186|729109.8|727109.8|729186|727186|729097.8|727097.8|33
1633329290000|2021-10-04 06:34:50|729115.1|727115.1|729141.7|727141.7|729180.4|727180.4|729090.9|727090.9|26
1633329300000|2021-10-04 06:35:00|729136.3|727136.3|729204|727204|729206.1|727206.1|729128.5|727128.5|24
1633329310000|2021-10-04 06:35:10|729211.3|727211.3|729204.5|727204.5|729211.3|727211.3|729193.3|727193.3|22
1633329320000|2021-10-04 06:35:20|729205.1|727205.1|729249.9|727249.9|729261.3|727261.3|729205.1|727205.1|26
1633329330000|2021-10-04 06:35:30|729250.5|727250.5|729258.4|727258.4|729261.7|727261.7|729249.2|727249.2|23
1633329340000|2021-10-04 06:35:40|729259|727259|729230|727230|729270.4|727270.4|729229.2|727229.2|25
1633329350000|2021-10-04 06:35:50|729229.5|727229.5|729247.7|727247.7|729266.7|727266.7|729229.5|727229.5|28
1633329360000|2021-10-04 06:36:00|729249.3|727249.3|729273.1|727273.1|729273.1|727273.1|729240.6|727240.6|27
1633329370000|2021-10-04 06:36:10|729267.1|727267.1|729301.3|727301.3|729301.3|727301.3|729259.7|727259.7|32
1633329380000|2021-10-04 06:36:20|729298.8|727298.8|729341.2|727341.2|729369.9|727369.9|729292.6|727292.6|30
1633329390000|2021-10-04 06:36:30|729344.8|727344.8|729363.4|727363.4|729363.4|727363.4|729329.5|727329.5|21
1633329400000|2021-10-04 06:36:40|729360.3|727360.3|729369.4|727369.4|729394|727394|729353.3|727353.3|26
1633329410000|2021-10-04 06:36:50|729373.6|727373.6|729406|727406|729430.5|727430.5|729292.2|727292.2|36
1633329420000|2021-10-04 06:37:00|729395|727395|729335|727335|729409.2|727409.2|729279.8|727279.8|25
1633329430000|2021-10-04 06:37:10|729335.8|727335.8|729306.5|727306.5|729337.7|727337.7|729277.2|727277.2|24
1633329440000|2021-10-04 06:37:20|729303.6|727303.6|729330.3|727330.3|729333.7|727333.7|729302.4|727302.4|29
1633329450000|2021-10-04 06:37:30|729332.3|727332.3|729336.8|727336.8|729347.4|727347.4|729329.3|727329.3|37
1633329460000|2021-10-04 06:37:40|729336.9|727336.9|729429.2|727429.2|729438.5|727438.5|729336.3|727336.3|34
1633329470000|2021-10-04 06:37:50|729431.8|727431.8|729417.8|727417.8|729448.7|727448.7|729417.8|727417.8|32
1633329480000|2021-10-04 06:38:00|729418.2|727418.2|729427.7|727427.7|729438|727438|729418.2|727418.2|35
1633329490000|2021-10-04 06:38:10|729424.3|727424.3|729388.6|727388.6|729429.2|727429.2|729388.6|727388.6|31
1633329500000|2021-10-04 06:38:20|729340.7|727340.7|729342.6|727342.6|729364.9|727364.9|729322.7|727322.7|26
1633329510000|2021-10-04 06:38:30|729343.3|727343.3|729350.5|727350.5|729353.7|727353.7|729336.5|727336.5|23
1633329520000|2021-10-04 06:38:40|729355.7|727355.7|729373.3|727373.3|729387.5|727387.5|729352.9|727352.9|24
1633329530000|2021-10-04 06:38:50|729371.8|727371.8|729336.5|727336.5|729375.7|727375.7|729326.7|727326.7|22
1633329540000|2021-10-04 06:39:00|729336.8|727336.8|729341.7|727341.7|729342.1|727342.1|729334.2|727334.2|23
1633329550000|2021-10-04 06:39:10|729343.9|727343.9|729343.1|727343.1|729357.3|727357.3|729333.4|727333.4|26
1633329560000|2021-10-04 06:39:20|729341.1|727341.1|729353.7|727353.7|729353.7|727353.7|729339.1|727339.1|20
1633329570000|2021-10-04 06:39:30|729351.9|727351.9|729345.4|727345.4|729363.3|727363.3|729324.7|727324.7|22
1633329580000|2021-10-04 06:39:40|729344.5|727344.5|729331.9|727331.9|729344.5|727344.5|729331.9|727331.9|25
1633329590000|2021-10-04 06:39:50|729330.7|727330.7|729319|727319|729334.5|727334.5|729317|727317|26
1633329600000|2021-10-04 06:40:00|729315.1|727315.1|729310.9|727310.9|729327.4|727327.4|729307.6|727307.6|28
1633329610000|2021-10-04 06:40:10|729310.8|727310.8|729310.8|727310.8|729311.7|727311.7|729307.5|727307.5|25
1633329620000|2021-10-04 06:40:20|729311.4|727311.4|729310|727310|729311.4|727311.4|729307.3|727307.3|27
1633329630000|2021-10-04 06:40:30|729309.6|727309.6|729309.4|727309.4|729312.8|727312.8|729303.3|727303.3|17
1633329640000|2021-10-04 06:40:40|729308|727308|729310.2|727310.2|729315.5|727315.5|729305.9|727305.9|28
1633329650000|2021-10-04 06:40:50|729310.3|727310.3|729314.1|727314.1|729316.3|727316.3|729310.3|727310.3|19
1633329660000|2021-10-04 06:41:00|729314.5|727314.5|729315.2|727315.2|729316.1|727316.1|729313.4|727313.4|22
1633329670000|2021-10-04 06:41:10|729313.7|727313.7|729282.4|727282.4|729316|727316|729279.2|727279.2|30
1633329680000|2021-10-04 06:41:20|729282.5|727282.5|729291.1|727291.1|729301.1|727301.1|729282.5|727282.5|31
1633329690000|2021-10-04 06:41:30|729291.5|727291.5|729278.2|727278.2|729307.7|727307.7|729278.2|727278.2|30
1633329700000|2021-10-04 06:41:40|729262.1|727262.1|729331.8|727331.8|729332.4|727332.4|729262.1|727262.1|30
1633329710000|2021-10-04 06:41:50|729333.6|727333.6|729329.4|727329.4|729337.5|727337.5|729327.3|727327.3|26
1633329720000|2021-10-04 06:42:00|729349.2|727349.2|729364.8|727364.8|729369.2|727369.2|729349.2|727349.2|32
1633329730000|2021-10-04 06:42:10|729364.7|727364.7|729219.8|727219.8|729364.7|727364.7|729199.6|727199.6|29
1633329740000|2021-10-04 06:42:20|729205.1|727205.1|729167.5|727167.5|729205.8|727205.8|729158.2|727158.2|33
1633329750000|2021-10-04 06:42:30|729168.3|727168.3|729316.5|727316.5|729330.4|727330.4|729127.9|727127.9|36
1633329760000|2021-10-04 06:42:40|729314.3|727314.3|729444.3|727444.3|729463|727463|729307.8|727307.8|33
1633329770000|2021-10-04 06:42:50|729436.7|727436.7|729468.7|727468.7|729497.1|727497.1|729436.7|727436.7|38
1633329780000|2021-10-04 06:43:00|729475.2|727475.2|729533.6|727533.6|729533.6|727533.6|729467|727467|35
1633329790000|2021-10-04 06:43:10|729531.1|727531.1|729504.9|727504.9|729534.3|727534.3|729490|727490|31
1633329800000|2021-10-04 06:43:20|729511.3|727511.3|729468.7|727468.7|729512.6|727512.6|729466.9|727466.9|31
1633329810000|2021-10-04 06:43:30|729468.9|727468.9|729473.7|727473.7|729480.4|727480.4|729459.5|727459.5|23
1633329820000|2021-10-04 06:43:40|729473.2|727473.2|729463.9|727463.9|729492|727492|729463.5|727463.5|26
1633329830000|2021-10-04 06:43:50|729463.3|727463.3|729471.1|727471.1|729476.7|727476.7|729463|727463|23
1633329840000|2021-10-04 06:44:00|729473|727473|729458.9|727458.9|729473|727473|729458.9|727458.9|21
1633329850000|2021-10-04 06:44:10|729460.4|727460.4|729451|727451|729474.3|727474.3|729451|727451|14
1633329860000|2021-10-04 06:44:20|729461.3|727461.3|729445.1|727445.1|729464.1|727464.1|729436.3|727436.3|20
1633329870000|2021-10-04 06:44:30|729441.9|727441.9|729426|727426|729449.7|727449.7|729426|727426|28
1633329880000|2021-10-04 06:44:40|729431.9|727431.9|729443.6|727443.6|729443.6|727443.6|729421.2|727421.2|24
1633329890000|2021-10-04 06:44:50|729439.6|727439.6|729427.4|727427.4|729439.6|727439.6|729420.8|727420.8|18
1633329900000|2021-10-04 06:45:00|729460.7|727460.7|729473.1|727473.1|729484.5|727484.5|729452|727452|36
1633329910000|2021-10-04 06:45:10|729462.5|727462.5|729456.8|727456.8|729548.3|727548.3|729456.8|727456.8|27
1633329920000|2021-10-04 06:45:20|729458.6|727458.6|729380.9|727380.9|729458.9|727458.9|729377.5|727377.5|34
1633329930000|2021-10-04 06:45:30|729384.8|727384.8|729414.2|727414.2|729429.9|727909|728909|727383.9|32
1633329940000|2021-10-04 06:45:40|729418.1|727418.1|729428.3|727428.3|729430.7|727430.7|729401.8|727401.8|25
1633329950000|2021-10-04 06:45:50|729429.5|727429.5|729441.1|727441.1|729441.1|727441.1|729418.8|727418.8|27
1633329960000|2021-10-04 06:46:00|729440.2|727440.2|729427.1|727427.1|729440.2|727440.2|729423.4|727423.4|23
1633329970000|2021-10-04 06:46:10|729429.3|727429.3|729434.2|727434.2|729434.6|727434.6|729426|727426|14
1633329980000|2021-10-04 06:46:20|729434.1|727434.1|728917.6|727917.6|729437.5|727917.6|728917.6|727416.2|27
1633329990000|2021-10-04 06:46:30|728918.8|727918.8|728929.1|727929.1|728935.4|727935.4|728918.8|727918.8|17
1633330000000|2021-10-04 06:46:40|728932.8|727932.8|728925.4|727925.4|728938.7|727938.7|728919.2|727919.2|22
1633330010000|2021-10-04 06:46:50|728922.7|727922.7|729459.9|727459.9|729489.5|727936|728911.3|727428.9|32
1633330020000|2021-10-04 06:47:00|729461.6|727461.6|729435.5|727435.5|729467|727467|729424.8|727424.8|34
1633330030000|2021-10-04 06:47:10|729435|727435|729431.7|727431.7|729436.5|727436.5|729429.6|727429.6|20
1633330040000|2021-10-04 06:47:20|729433.6|727433.6|729431.7|727431.7|729435.2|727435.2|729431|727431|16
1633330050000|2021-10-04 06:47:30|729433.8|727433.8|729438.6|727438.6|729448|727448|729429|727429|27
1633330060000|2021-10-04 06:47:40|729439.4|727439.4|729443.1|727443.1|729448.8|727448.8|729436|727436|26
1633330070000|2021-10-04 06:47:50|729442.9|727442.9|729440.5|727440.5|729444.2|727444.2|729437.1|727437.1|22
1633330080000|2021-10-04 06:48:00|729441.7|727441.7|729405.5|727405.5|729451.3|727451.3|729405.5|727405.5|28
1633330090000|2021-10-04 06:48:10|729405.6|727405.6|728935.8|727935.8|729426.5|727935.8|728935.8|727405.6|34
1633330100000|2021-10-04 06:48:20|729432.5|727432.5|729420.7|727420.7|729432.5|727432.5|729414|727414|31
1633330110000|2021-10-04 06:48:30|729421.5|727421.5|729429.2|727429.2|729431.5|727431.5|729421.5|727421.5|22
1633330120000|2021-10-04 06:48:40|729438.2|727438.2|729427.9|727427.9|729456.2|727456.2|729424.3|727424.3|29
1633330130000|2021-10-04 06:48:50|729426.8|727426.8|729434.7|727434.7|729434.7|727434.7|729410.3|727410.3|30
1633330140000|2021-10-04 06:49:00|729433.7|727433.7|729431.1|727431.1|729434.5|727434.5|729417.6|727417.6|20
1633330150000|2021-10-04 06:49:10|729425.1|727425.1|729466.2|727466.2|729466.2|727946.2|728935.6|727424.9|24
1633330160000|2021-10-04 06:49:20|728964.5|727964.5|729474.1|727474.1|729478.6|727964.5|728964.5|727449.8|23
1633330170000|2021-10-04 06:49:30|729474.7|727474.7|729432.2|727432.2|729474.7|727474.7|729427.2|727427.2|32
1633330180000|2021-10-04 06:49:40|729433.1|727433.1|729424.6|727424.6|729438.5|727940.9|728924.9|727423.2|25
1633330190000|2021-10-04 06:49:50|729427.7|727427.7|729434.4|727434.4|729453|727944.6|728936|727422.5|31
1633330200000|2021-10-04 06:50:00|729439|727439|729439.9|727439.9|729439.9|727439.9|729429.7|727429.7|34
1633330210000|2021-10-04 06:50:10|729440.8|727440.8|729457.8|727457.8|729464.9|727959.6|728959.6|727436.3|25
1633330220000|2021-10-04 06:50:20|729461.8|727461.8|729463.4|727463.4|729466|727466|729461|727461|20
1633330230000|2021-10-04 06:50:30|729463|727463|729464.1|727464.1|729466.2|727466.2|729462.2|727462.2|20
1633330240000|2021-10-04 06:50:40|729464.6|727464.6|729424.2|727424.2|729473.7|727952.6|728949.9|727421.4|26
1633330250000|2021-10-04 06:50:50|729426.5|727426.5|729404.5|727404.5|729439.5|727927.4|728927.4|727371.3|37
1633330260000|2021-10-04 06:51:00|729404.9|727404.9|728987.1|727987.1|729484.7|727988.1|728978.2|727404.7|29
1633330270000|2021-10-04 06:51:10|728986.6|727986.6|729490|727490|729492.4|727986.6|728986.6|727481.1|27
1633330280000|2021-10-04 06:51:20|729490.3|727490.3|729483.8|727483.8|729490.3|727490.3|729479|727479|26
1633330290000|2021-10-04 06:51:30|729482.7|727482.7|729489.8|727489.8|729493.6|727493.6|729480|727480|37
1633330300000|2021-10-04 06:51:40|729488.9|727488.9|729463.6|727463.6|729489.8|727489.8|729461.2|727461.2|31
1633330310000|2021-10-04 06:51:50|729464.4|727464.4|729483.8|727483.8|729485.3|727485.3|729463.3|727463.3|27
1633330320000|2021-10-04 06:52:00|729484.7|727484.7|729537.8|727537.8|729545.8|727545.8|729484.7|727484.7|26
1633330330000|2021-10-04 06:52:10|729540.1|727540.1|729514.3|727514.3|729540.2|727540.2|729508.2|727508.2|21
1633330340000|2021-10-04 06:52:20|729513.7|727513.7|729479.6|727479.6|729515.8|727515.8|729472.3|727472.3|31
1633330350000|2021-10-04 06:52:30|729480.5|727480.5|729380|727380|729481.8|727481.8|729369.8|727369.8|35
1633330360000|2021-10-04 06:52:40|729382.3|727382.3|729382.9|727382.9|729386.5|727386.5|729373.6|727373.6|31
1633330370000|2021-10-04 06:52:50|729385.3|727385.3|729378.8|727378.8|729385.3|727385.3|729372|727372|21
1633330380000|2021-10-04 06:53:00|729376.4|727376.4|729377.1|727377.1|729389.8|727389.8|729376.4|727376.4|22
1633330390000|2021-10-04 06:53:10|729379.4|727379.4|729403.2|727403.2|729403.2|727403.2|729376.7|727376.7|16
1633330400000|2021-10-04 06:53:20|729451.9|727451.9|729500.9|727500.9|729511.8|727511.8|729443.3|727443.3|27
1633330410000|2021-10-04 06:53:30|729499.8|727499.8|729566.2|727566.2|729566.4|727566.4|729499.8|727499.8|27
1633330420000|2021-10-04 06:53:40|729562.2|727562.2|729524.3|727524.3|729569.4|727569.4|729517.4|727517.4|34
1633330430000|2021-10-04 06:53:50|729527.2|727527.2|729519.5|727519.5|729536.1|727536.1|729516.8|727516.8|17
1633330440000|2021-10-04 06:54:00|729522.8|727522.8|729529.9|727529.9|729558.5|727558.5|729495.1|727495.1|36
1633330450000|2021-10-04 06:54:10|729529.6|727529.6|729556.3|727556.3|729572.7|727572.7|729522.7|727522.7|34
1633330460000|2021-10-04 06:54:20|729561.5|727561.5|729562.9|727562.9|729564.3|727564.3|729527|727527|35
1633330470000|2021-10-04 06:54:30|729559.6|727559.6|729571.4|727571.4|729578|727578|729556.4|727556.4|32
1633330480000|2021-10-04 06:54:40|729569.7|727569.7|729551.6|727551.6|729571.9|727571.9|729549.1|727549.1|32
1633330490000|2021-10-04 06:54:50|729552.4|727552.4|729657.2|727657.2|729657.2|727657.2|729519.6|727519.6|38
1633330500000|2021-10-04 06:55:00|729658.3|727658.3|729649.3|727649.3|729663.2|727663.2|729643.7|727643.7|31
1633330510000|2021-10-04 06:55:10|729649.5|727649.5|729646|727646|729649.8|727649.8|729643.7|727643.7|21
1633330520000|2021-10-04 06:55:20|729637.1|727637.1|729669.3|727669.3|729669.3|727669.3|729634.2|727634.2|25
1633330530000|2021-10-04 06:55:30|729668.8|727668.8|729732|727732|729778.3|728190.2|729182.2|727659.6|34
1633330540000|2021-10-04 06:55:40|729729|727729|729691.6|727691.6|729740|727740|729684.2|727684.2|27
1633330550000|2021-10-04 06:55:50|729681.7|727681.7|729684|727684|729694.4|727694.4|729676|727676|29
1633330560000|2021-10-04 06:56:00|729683.2|727683.2|729756.1|727756.1|729759.2|727759.2|729639.2|727639.2|37
1633330570000|2021-10-04 06:56:10|729756|727756|729709.8|727709.8|729779.6|727779.6|729709.8|727709.8|35
1633330580000|2021-10-04 06:56:20|729712.1|727712.1|729768.9|727768.9|729768.9|727768.9|729706.8|727706.8|30
1633330590000|2021-10-04 06:56:30|729779.9|727779.9|729742.2|727742.2|729780|727780|729736|727736|34
1633330600000|2021-10-04 06:56:40|729742.5|727742.5|729751.7|727751.7|729762.4|727762.4|729734.9|727734.9|28
1633330610000|2021-10-04 06:56:50|729757.4|727757.4|729735.3|727735.3|729763.2|727763.2|729727.2|727727.2|26
1633330620000|2021-10-04 06:57:00|729737.2|727737.2|729747.9|727747.9|729768.2|727768.2|729731|727731|32
1633330630000|2021-10-04 06:57:10|729753.6|727753.6|729759.8|727759.8|729759.8|727759.8|729740.3|727740.3|28
1633330640000|2021-10-04 06:57:20|729744.8|727744.8|729670.3|727670.3|729761.3|727761.3|729660.2|727660.2|27
1633330650000|2021-10-04 06:57:30|729672|727672|729666.9|727666.9|729682|727682|729651.4|727651.4|35
1633330660000|2021-10-04 06:57:40|729663.8|727663.8|729680.3|727680.3|729685.9|727685.9|729620.3|727620.3|32
1633330670000|2021-10-04 06:57:50|729673.1|727673.1|729689.1|727689.1|729707.3|727707.3|729653.8|727653.8|35
1633330680000|2021-10-04 06:58:00|729688.1|727688.1|729655|727655|729688.1|727688.1|729653.6|727653.6|31
1633330690000|2021-10-04 06:58:10|729660.1|727660.1|729681.2|727681.2|729687.3|727687.3|729649.7|727649.7|35
1633330700000|2021-10-04 06:58:20|729698.2|727698.2|729679.2|727679.2|729698.3|727698.3|729674.6|727674.6|26
1633330710000|2021-10-04 06:58:30|729642.4|727642.4|729649.6|727649.6|729661.5|727661.5|729625.5|727625.5|28
1633330720000|2021-10-04 06:58:40|729640.4|727640.4|729646.4|727646.4|729653.2|727653.2|729635.2|727635.2|21
1633330730000|2021-10-04 06:58:50|729644.4|727644.4|729163.9|728163.9|729670.1|728163.9|729129.5|727638|19
1633330740000|2021-10-04 06:59:00|729147|728147|729660.4|727660.4|729668.5|728154.5|729147|727654.6|21
1633330750000|2021-10-04 06:59:10|729660.2|727660.2|729700.1|727700.1|729709.9|727709.9|729652.4|727652.4|14
1633330760000|2021-10-04 06:59:20|729696.7|727696.7|729707.1|727707.1|729711.1|727711.1|729696.7|727696.7|29
1633330770000|2021-10-04 06:59:30|729703.2|727703.2|729696.7|727696.7|729705.5|727705.5|729689|727689|34
1633330780000|2021-10-04 06:59:40|729698.5|727698.5|729708.9|727708.9|729718.4|727718.4|729692.2|727692.2|25
1633330790000|2021-10-04 06:59:50|729713.4|727713.4|729707|727707|729722.8|727722.8|729701.3|727701.3|36
1633330800000|2021-10-04 07:00:00|729219.9|728219.9|729696.8|727696.8|729709.7|728249|729176.3|727672.5|40
1633330810000|2021-10-04 07:00:10|729710.3|727710.3|729969.2|727969.2|730004.9|728004.9|729710.3|727710.3|39
1633330820000|2021-10-04 07:00:20|729942.7|727942.7|730148.1|728148.1|730153.9|728153.9|729942.7|727942.7|39
1633330830000|2021-10-04 07:00:30|730153.5|728153.5|730242.6|728242.6|730306.5|728796.8|729796.8|728152|40
1633330840000|2021-10-04 07:00:40|730226.7|728226.7|730212.3|728212.3|730265.2|728265.2|730200.5|728200.5|40
1633330850000|2021-10-04 07:00:50|730228.2|728228.2|730129.7|728129.7|730228.2|728649.2|729632.6|728127.4|39
1633330860000|2021-10-04 07:01:00|730118.4|728118.4|729997.3|727997.3|730118.4|728543.1|729543.1|727963.2|40
1633330870000|2021-10-04 07:01:10|729996|727996|730008.5|728008.5|730101.1|728101.1|729996|727996|40
1633330880000|2021-10-04 07:01:20|730006.2|728006.2|730131|728131|730131|728131|729978.8|727978.8|40
1633330890000|2021-10-04 07:01:30|730118.1|728118.1|730142|728142|730153|728153|730113.5|728113.5|40
1633330900000|2021-10-04 07:01:40|730169|728169|730224.8|728224.8|730304.2|728794.7|729777.5|728169|39
1633330910000|2021-10-04 07:01:50|730227.8|728227.8|730215|728215|730274.3|728274.3|730125|728125|39
1633330920000|2021-10-04 07:02:00|730205.4|728205.4|730065.4|728065.4|730218.3|728218.3|730065.4|728065.4|39
1633330930000|2021-10-04 07:02:10|730093.9|728093.9|730077.7|728077.7|730111.3|728111.3|730052.2|728052.2|36
1633330940000|2021-10-04 07:02:20|730060.7|728060.7|730032.1|728032.1|730074|728074|730032.1|728032.1|28
1633330950000|2021-10-04 07:02:30|730044.3|728044.3|729963.4|727963.4|730050.7|728050.7|729953.5|727953.5|38
1633330960000|2021-10-04 07:02:40|729900.8|727900.8|729800.3|727800.3|729918.6|727918.6|729788|727788|38
1633330970000|2021-10-04 07:02:50|729793.4|727793.4|729926.8|727926.8|729926.8|727926.8|729790.2|727790.2|38
1633330980000|2021-10-04 07:03:00|729936.8|727936.8|730004.1|728004.1|730071.3|728517.6|729517.6|727919|38
1633330990000|2021-10-04 07:03:10|729998.3|727998.3|729891.9|727891.9|729998.3|727998.3|729873.4|727873.4|29
1633331000000|2021-10-04 07:03:20|729888.1|727888.1|729729.9|727729.9|729889.8|727889.8|729711.3|727711.3|37
1633331010000|2021-10-04 07:03:30|729725.3|727725.3|729687.1|727687.1|729725.3|727725.3|729668.2|727668.2|38
1633331020000|2021-10-04 07:03:40|729692|727692|729664.3|727664.3|729706.3|728167.8|729153.5|727664.3|37
1633331030000|2021-10-04 07:03:50|729682.5|727682.5|729174|728174|729689.6|728174|729174|727661.3|32
1633331040000|2021-10-04 07:04:00|729662.5|727662.5|729731.6|727731.6|729731.6|728155|729133.2|727636.6|31
1633331050000|2021-10-04 07:04:10|729734.9|727734.9|729734|727734|729807.2|727807.2|729734|727734|34
1633331060000|2021-10-04 07:04:20|729696|727696|729670.5|727670.5|729701.2|727701.2|729656.7|727656.7|36
1633331070000|2021-10-04 07:04:30|729664|727664|729734.5|727734.5|729750.9|727750.9|729657|727657|33
1633331080000|2021-10-04 07:04:40|729734.1|727734.1|729742.8|727742.8|729750.7|727750.7|729727.5|727727.5|36
1633331090000|2021-10-04 07:04:50|729739.3|727739.3|729786.4|727786.4|729797.4|727797.4|729734.3|727734.3|36
1633331100000|2021-10-04 07:05:00|729801.2|727801.2|729701.4|727701.4|729801.9|727801.9|729696.8|727696.8|39
1633331110000|2021-10-04 07:05:10|729694.9|727694.9|729662.7|727662.7|729708.9|727708.9|729658|727658|36
1633331120000|2021-10-04 07:05:20|729672.4|727672.4|729700.4|727700.4|729721.8|727721.8|729666|727666|38
1633331130000|2021-10-04 07:05:30|729692|727692|729644.4|727644.4|729705.6|727705.6|729630.3|727630.3|38
1633331140000|2021-10-04 07:05:40|729635.8|727635.8|729643|727643|729652.7|728166.7|729138.8|727605|38
1633331150000|2021-10-04 07:05:50|729647.4|727647.4|729684.4|727684.4|729685.9|727685.9|729612.1|727612.1|36
1633331160000|2021-10-04 07:06:00|729690.6|727690.6|729673.4|727673.4|729724.8|727724.8|729658|727658|38
1633331170000|2021-10-04 07:06:10|729170.9|728170.9|729802.4|727802.4|729825.9|728170.9|729133.7|727607.8|40
1633331180000|2021-10-04 07:06:20|729802.3|727802.3|729802|727802|729829.9|727829.9|729779.9|727779.9|37
1633331190000|2021-10-04 07:06:30|729800.6|727800.6|729867.1|727867.1|729867.1|727867.1|729800.6|727800.6|37
1633331200000|2021-10-04 07:06:40|729861.9|727861.9|729828.2|727828.2|729929.8|728424.5|729415.1|727808.4|36
1633331210000|2021-10-04 07:06:50|729827.8|727827.8|729790.7|727790.7|729829.3|727829.3|729788.9|727788.9|34
1633331220000|2021-10-04 07:07:00|729788.6|727788.6|729791.5|727791.5|729841.8|728333.4|729313.1|727788.6|39
1633331230000|2021-10-04 07:07:10|729289.9|728289.9|729430.6|728430.6|729916.2|728432.6|729282.5|727828.6|39
1633331240000|2021-10-04 07:07:20|729432.1|728432.1|729868.1|727868.1|729925.2|728432.1|729380.2|727858.9|38
1633331250000|2021-10-04 07:07:30|729865.8|727865.8|729795.4|727795.4|729865.8|727865.8|729795.4|727795.4|38
1633331260000|2021-10-04 07:07:40|729784.9|727784.9|729219.1|728219.1|729784.9|728286.9|729209|727715.1|35
1633331270000|2021-10-04 07:07:50|729231.2|728231.2|729302.5|728302.5|729822.5|728302.5|729222.9|727771.4|38
1633331280000|2021-10-04 07:08:00|729305.4|728305.4|729349.5|728349.5|729831.4|728354|729305.1|727784.6|40
1633331290000|2021-10-04 07:08:10|729348.7|728348.7|729364.1|728364.1|729366.5|728366.5|729344.9|728344.9|36
1633331300000|2021-10-04 07:08:20|729361.2|728361.2|729417.7|728417.7|729433.3|728433.3|729361.1|728361.1|34
1633331310000|2021-10-04 07:08:30|729410.1|728410.1|729431.1|728431.1|729934.1|728444.2|729407.2|727934.1|40
1633331320000|2021-10-04 07:08:40|729433.1|728433.1|729481.5|728481.5|729999.8|728502.5|729433.1|727965.1|39
1633331330000|2021-10-04 07:08:50|729481.6|728481.6|730045.2|728045.2|730053.6|728493.6|729477.9|728042.6|37
1633331340000|2021-10-04 07:09:00|730046.4|728046.4|729993.6|727993.6|730048.2|728517.6|729513.2|727988.6|35
1633331350000|2021-10-04 07:09:10|729980.9|727980.9|729519.7|728519.7|730016.5|728522.6|729475|727972.1|36
1633331360000|2021-10-04 07:09:20|729520.2|728520.2|729903|727903|729943.3|728530.7|729511.6|727882.2|32
1633331370000|2021-10-04 07:09:30|729879.2|727879.2|729920.3|727920.3|729928|727928|729872.1|727872.1|36
1633331380000|2021-10-04 07:09:40|729916.4|727916.4|729878.4|727878.4|729916.4|727916.4|729867|727867|26
1633331390000|2021-10-04 07:09:50|729875.5|727875.5|729868.9|727868.9|729875.5|728371.4|729332.9|727849.4|34
1633331400000|2021-10-04 07:10:00|729871|727871|729363.1|728363.1|729874.6|728366.2|729352.5|727846.1|38
1633331410000|2021-10-04 07:10:10|729362.5|728362.5|729266.9|728266.9|729813.6|728362.5|729242.5|727752|37
1633331420000|2021-10-04 07:10:20|729260.9|728260.9|729765.5|727765.5|729773.5|728276.3|729241.2|727742.5|38
1633331430000|2021-10-04 07:10:30|729766.8|727766.8|729216.6|728216.6|729767.4|728241.5|729206.5|727715.1|37
1633331440000|2021-10-04 07:10:40|729220.5|728220.5|729780|727780|729780|728276.7|729220.5|727769.1|39
1633331450000|2021-10-04 07:10:50|729777.7|727777.7|729884.3|727884.3|729890|728305|729303.2|727777.6|37
1633331460000|2021-10-04 07:11:00|729885|727885|729847.1|727847.1|729885|728317.4|729314.1|727789.5|37
1633331470000|2021-10-04 07:11:10|729841.1|727841.1|729312|728312|729848.8|728312|729294.7|727807.7|34
1633331480000|2021-10-04 07:11:20|729308|728308|729295|728295|729822.5|728312.2|729256.3|727808|36
1633331490000|2021-10-04 07:11:30|729294.5|728294.5|729238.6|728238.6|729294.5|728294.5|729228.2|728228.2|32
1633331500000|2021-10-04 07:11:40|729232.6|728232.6|729257.2|728257.2|729281.5|728281.5|729214.1|728214.1|28
1633331510000|2021-10-04 07:11:50|729255|728255|729248.1|728248.1|729256.3|728256.3|729221.2|728221.2|35
1633331520000|2021-10-04 07:12:00|729245.6|728245.6|729252|728252|729252|728252|729220.9|728220.9|38
1633331530000|2021-10-04 07:12:10|729253.7|728253.7|729194.9|728194.9|729671|728260|729191.5|727671|34
1633331540000|2021-10-04 07:12:20|729192.7|728192.7|729171.9|728171.9|729682.9|728206|729171.9|727682.9|32
1633331550000|2021-10-04 07:12:30|729175.1|728175.1|729209|728209|729215.6|728215.6|729158.4|728158.4|36
1633331560000|2021-10-04 07:12:40|729206.6|728206.6|729187.9|728187.9|729723.9|728232.1|729180.4|727716.7|38
1633331570000|2021-10-04 07:12:50|729191.4|728191.4|729184.1|728184.1|729238.8|728238.8|729174.2|728174.2|35
1633331580000|2021-10-04 07:13:00|729184.9|728184.9|729177.7|728177.7|729186|728186|729176.9|728176.9|29
1633331590000|2021-10-04 07:13:10|729176.1|728176.1|729177.7|728177.7|729184.7|728184.7|729170.2|728170.2|35
1633331600000|2021-10-04 07:13:20|729178.4|728178.4|729119|728119|729185.8|728185.8|729108.3|728108.3|31
1633331610000|2021-10-04 07:13:30|729123.8|728123.8|729168.5|728168.5|729199.2|728199.2|729119.3|728119.3|37
1633331620000|2021-10-04 07:13:40|729169.7|728169.7|729152.5|728152.5|729169.7|728169.7|729140.7|728140.7|38
1633331630000|2021-10-04 07:13:50|729148.5|728148.5|729175.3|728175.3|729180.8|728180.8|729148.5|728148.5|40
1633331640000|2021-10-04 07:14:00|729171|728171|729171.7|728171.7|729172|728172|729157.7|728157.7|34
1633331650000|2021-10-04 07:14:10|729164.7|728164.7|729175.3|728175.3|729190.9|728190.9|729164.3|728164.3|34
1633331660000|2021-10-04 07:14:20|729166.8|728166.8|729671.5|727671.5|729699.3|728185.5|729166.8|727668.5|32
1633331670000|2021-10-04 07:14:30|729669.7|727669.7|729666.3|727666.3|729671.7|727671.7|729665.8|727665.8|25
1633331680000|2021-10-04 07:14:40|729666.4|727666.4|729147.5|728147.5|729666.4|728162.8|729129.2|727648.8|28
1633331690000|2021-10-04 07:14:50|729139.6|728139.6|729125.7|728125.7|729150.2|728150.2|729125.7|728125.7|34
1633331700000|2021-10-04 07:15:00|729131.5|728131.5|729725.8|727725.8|729727.1|728231.4|729131.5|727716.7|37
1633331710000|2021-10-04 07:15:10|729722.6|727722.6|729238.9|728238.9|729748.8|728249.8|729232.9|727719.3|32
1633331720000|2021-10-04 07:15:20|729237.3|728237.3|729232.4|728232.4|729257.4|728257.4|729220.6|728220.6|36
1633331730000|2021-10-04 07:15:30|729225.7|728225.7|729213.8|728213.8|729726.5|728225.7|729201.7|727699.6|38
1633331740000|2021-10-04 07:15:40|729208.4|728208.4|729258.5|728258.5|729737.9|728258.5|729207|727733.8|36
1633331750000|2021-10-04 07:15:50|729255|728255|729230.4|728230.4|729255|728255|729217.3|728217.3|36
1633331760000|2021-10-04 07:16:00|729233.2|728233.2|729699.3|727699.3|729712.6|728233.2|729205.1|727695.4|36
1633331770000|2021-10-04 07:16:10|729696.5|727696.5|729736.4|727736.4|729749.6|727749.6|729685.4|727685.4|35
1633331780000|2021-10-04 07:16:20|729742.3|727742.3|729739.3|727739.3|729743.1|727743.1|729736|727736|27
1633331790000|2021-10-04 07:16:30|729738.7|727738.7|729754|727754|729762.5|727762.5|729735.8|727735.8|28
1633331800000|2021-10-04 07:16:40|729753.3|727753.3|729749.5|727749.5|729763.1|727763.1|729742.7|727742.7|33
1633331810000|2021-10-04 07:16:50|729747.2|727747.2|729743.1|727743.1|729762.6|727762.6|729733.6|727733.6|31
1633331820000|2021-10-04 07:17:00|729749.6|727749.6|729374|728374|729749.6|728374|729252|727736.8|33
1633331830000|2021-10-04 07:17:10|729372.6|728372.6|729430.1|728430.1|729457.8|728457.8|729372.6|728372.6|40
1633331840000|2021-10-04 07:17:20|729429|728429|729424.9|728424.9|729986.9|728431.8|729419.2|727945.8|39
1633331850000|2021-10-04 07:17:30|729425.5|728425.5|729396.9|728396.9|729427.4|728427.4|729380.7|728380.7|33
1633331860000|2021-10-04 07:17:40|729388|728388|729436.2|728436.2|729436.2|728436.2|729385.4|728385.4|32
1633331870000|2021-10-04 07:17:50|729434|728434|729418.1|728418.1|729434.8|728434.8|729416.9|728416.9|34
1633331880000|2021-10-04 07:18:00|729421.1|728421.1|729403.5|728403.5|729421.1|728421.1|729395.1|728395.1|39
1633331890000|2021-10-04 07:18:10|729403.1|728403.1|729425.5|728425.5|729443.8|728443.8|729397.2|728397.2|37
1633331900000|2021-10-04 07:18:20|729424.6|728424.6|729437.3|728437.3|729437.3|728437.3|729421.8|728421.8|35
1633331910000|2021-10-04 07:18:30|729430.5|728430.5|729934.2|727934.2|729935.6|728430.5|729429.6|727885.8|32
1633331920000|2021-10-04 07:18:40|729434.3|728434.3|729918|727918|729938|728441.1|729422|727918|33
1633331930000|2021-10-04 07:18:50|729916.1|727916.1|729549.1|728549.1|729934.1|728584.8|729503.8|727916.1|39
1633331940000|2021-10-04 07:19:00|729544.5|728544.5|729583.5|728583.5|729587.4|728587.4|729544.5|728544.5|37
1633331950000|2021-10-04 07:19:10|729584.7|728584.7|730064.8|728064.8|730186.8|728686.7|729578.2|728044.9|38
1633331960000|2021-10-04 07:19:20|729561.3|728561.3|729555.8|728555.8|729565.4|728565.4|729545.2|728545.2|33
1633331970000|2021-10-04 07:19:30|729553.7|728553.7|729576.8|728576.8|729589.8|728589.8|729552.4|728552.4|38
1633331980000|2021-10-04 07:19:40|729589.4|728589.4|729590|728590|729596.2|728596.2|729579.8|728579.8|28
1633331990000|2021-10-04 07:19:50|729589.7|728589.7|729581.2|728581.2|730067.9|728599.3|729560.8|728050|40
1633332000000|2021-10-04 07:20:00|729568.8|728568.8|729601.2|728601.2|730105.3|728644.6|729566.7|728096.9|39
1633332010000|2021-10-04 07:20:10|729586.8|728586.8|730074.7|728074.7|730077.4|728597.7|729561.4|728064.4|37
1633332020000|2021-10-04 07:20:20|730073.8|728073.8|730040.7|728040.7|730086.4|728575.9|729533.1|728017.4|38
1633332030000|2021-10-04 07:20:30|730039.2|728039.2|730052.3|728052.3|730085|728085|730039.2|728039.2|33
1633332040000|2021-10-04 07:20:40|730060.2|728060.2|730133.4|728133.4|730139.8|728631.7|729606|728060.2|38
1633332050000|2021-10-04 07:20:50|730131.1|728131.1|730155.8|728155.8|730161.7|728161.7|730127.2|728127.2|35
1633332060000|2021-10-04 07:21:00|729663.7|728663.7|730087.7|728087.7|730112.1|728667.1|729596.7|728065.5|40
1633332070000|2021-10-04 07:21:10|730083.9|728083.9|730111.8|728111.8|730117.8|728117.8|730083.9|728083.9|34
1633332080000|2021-10-04 07:21:20|730118.1|728118.1|730076.5|728076.5|730118.1|728579.6|729579.6|728051.1|37
1633332090000|2021-10-04 07:21:30|730071.2|728071.2|730062|728062|730086.5|728086.5|730054.9|728054.9|32
1633332100000|2021-10-04 07:21:40|730073.9|728073.9|730042.2|728042.2|730089.1|728089.1|730030.6|728030.6|36
1633332110000|2021-10-04 07:21:50|730038.4|728038.4|730043|728043|730052.2|728052.2|730013.1|728013.1|39
1633332120000|2021-10-04 07:22:00|730037.1|728037.1|730061.5|728061.5|730083.3|728083.3|730031.7|728031.7|40
1633332130000|2021-10-04 07:22:10|730062.2|728062.2|729984.2|727984.2|730062.2|728482.6|729481.6|727981.7|39
1633332140000|2021-10-04 07:22:20|729998|727998|730081.9|728081.9|730088.7|728524.3|729516.4|727964|33
1633332150000|2021-10-04 07:22:30|730095.9|728095.9|729617.4|728617.4|730132.3|728632.9|729566.9|728023.6|37
1633332160000|2021-10-04 07:22:40|730102.8|728102.8|730093.7|728093.7|730135.4|728615.3|729589.9|728085|38
1633332170000|2021-10-04 07:22:50|730098.2|728098.2|730194.4|728194.4|730194.4|728675.7|729675.3|728077.2|38
1633332180000|2021-10-04 07:23:00|730186.8|728186.8|729688.9|728688.9|730198.7|728693.1|729683.9|728175.9|37
1633332190000|2021-10-04 07:23:10|729712.4|728712.4|730271|728271|730277.1|728767|729709.2|728247.8|34
1633332200000|2021-10-04 07:23:20|730268.3|728268.3|730294.2|728294.2|730309.5|728782.9|729753.1|728255.8|34
1633332210000|2021-10-04 07:23:30|730273.8|728273.8|730283.9|728283.9|730334|728816.3|729776|728258.5|36
1633332220000|2021-10-04 07:23:40|730279.4|728279.4|729790.4|728790.4|730320.8|728809|729790.4|728266.9|34
1633332230000|2021-10-04 07:23:50|729793.1|728793.1|730315.7|728315.7|730316.3|728832.3|729777.9|728284|36
1633332240000|2021-10-04 07:24:00|729810.8|728810.8|729933.3|728933.3|730469.2|728950.7|729810.8|728329.9|39
1633332250000|2021-10-04 07:24:10|730448.9|728448.9|729928.5|728928.5|730476.6|728958.3|729928.5|728425.1|38
1633332260000|2021-10-04 07:24:20|729933.3|728933.3|729948.6|728948.6|730445.3|728953.8|729926.6|728430.4|37
1633332270000|2021-10-04 07:24:30|729951.9|728951.9|729954.5|728954.5|730448.3|728966.3|729934.8|728448.2|28
1633332280000|2021-10-04 07:24:40|729950.7|728950.7|729918|728918|729959.7|728959.7|729918|728918|31
1633332290000|2021-10-04 07:24:50|729904.3|728904.3|729969.4|728969.4|729983.1|728983.1|729900.1|728900.1|33
1633332300000|2021-10-04 07:25:00|729972.1|728972.1|730498.4|728498.4|730498.4|728990.8|729947.9|728498.4|40
1633332310000|2021-10-04 07:25:10|730486.6|728486.6|729983.7|728983.7|730486.6|728992|729963.3|728472.5|36
1633332320000|2021-10-04 07:25:20|729983.4|728983.4|729991.2|728991.2|729994.7|728994.7|729983.4|728983.4|21
1633332330000|2021-10-04 07:25:30|729990.8|728990.8|730076.4|729076.4|730076.4|729076.4|729990.8|728990.8|27
1633332340000|2021-10-04 07:25:40|730086.9|729086.9|730560.2|728560.2|730613.7|729090.1|730054|728557.7|37
1633332350000|2021-10-04 07:25:50|730050.6|729050.6|729999.6|728999.6|730537.2|729058.6|729977.7|728500.1|35
1633332360000|2021-10-04 07:26:00|730015.7|729015.7|729952.8|728952.8|730532|729024.3|729938.4|728481.9|40
1633332370000|2021-10-04 07:26:10|729944.5|728944.5|730463|728463|730463|728948.1|729941.5|728440.7|34
1633332380000|2021-10-04 07:26:20|730460.2|728460.2|729954|728954|730466.9|728965.1|729954|728457.4|33
1633332390000|2021-10-04 07:26:30|729953.7|728953.7|730444.7|728444.7|730461.7|728959|729940.9|728444.7|35
1633332400000|2021-10-04 07:26:40|730443.7|728443.7|730401.1|728401.1|730443.7|728914.5|729886.1|728393.5|37
1633332410000|2021-10-04 07:26:50|729910|728910|729939.4|728939.4|730428.2|728939.4|729901.9|728380.6|37
1633332420000|2021-10-04 07:27:00|729951.7|728951.7|730435.2|728435.2|730455.7|728953.4|729910.7|728413.7|39
1633332430000|2021-10-04 07:27:10|730442|728442|729957.8|728957.8|730452.1|728957.8|729943.8|728442|39
1633332440000|2021-10-04 07:27:20|729955.5|728955.5|729970|728970|730478.1|728976.8|729953.2|728470.4|33
1633332450000|2021-10-04 07:27:30|729969.8|728969.8|730473.7|728473.7|730481.1|728992.1|729954.1|728473.7|34
1633332460000|2021-10-04 07:27:40|730470.5|728470.5|730567.4|728567.4|730580|729066.5|729955.9|728470.5|37
1633332470000|2021-10-04 07:27:50|730576.9|728576.9|730580.7|728580.7|730586.2|729077.2|730062.3|728561.1|34
1633332480000|2021-10-04 07:28:00|730570.4|728570.4|730616.7|728616.7|730649.8|729136.1|730085|728570.4|37
1633332490000|2021-10-04 07:28:10|730609|728609|730590.2|728590.2|730635.3|729117.4|730116.5|728585.5|40
1633332500000|2021-10-04 07:28:20|730586.2|728586.2|730586.5|728586.5|730602.2|729108.4|730101|728579|40
1633332510000|2021-10-04 07:28:30|730601.7|728601.7|730599.9|728599.9|730613.9|728613.9|730584.7|728584.7|40
1633332520000|2021-10-04 07:28:40|730586.8|728586.8|730659.6|728659.6|730664.7|729087.8|730087.8|728562.4|40
1633332530000|2021-10-04 07:28:50|730676.7|728676.7|730661.2|728661.2|730678|728678|730660.6|728660.6|37
1633332540000|2021-10-04 07:29:00|730671.7|728671.7|730172.7|729172.7|730678.2|729174|730167.2|728663.1|35
1633332550000|2021-10-04 07:29:10|730169.5|729169.5|730170.9|729170.9|730184.7|729184.7|730162.5|729162.5|29
1633332560000|2021-10-04 07:29:20|730170.4|729170.4|730155.6|729155.6|730671.1|729170.4|730154|728651.3|36
1633332570000|2021-10-04 07:29:30|730148.7|729148.7|730135.4|729135.4|730630.1|729148.7|730104.2|728606.7|38
1633332580000|2021-10-04 07:29:40|730631.6|728631.6|730172.1|729172.1|730641.4|729178.7|730155.6|728626.4|40
1633332590000|2021-10-04 07:29:50|730168.9|729168.9|730687|728687|730698.9|729168.9|730168.9|728633|33
1633332600000|2021-10-04 07:30:00|730684.7|728684.7|730157.8|729157.8|730684.7|729157.8|730127.5|728648.4|39
1633332610000|2021-10-04 07:30:10|730154.5|729154.5|730181.3|729181.3|730181.3|729181.3|730149.6|729149.6|38
1633332620000|2021-10-04 07:30:20|730180.4|729180.4|730191.3|729191.3|730191.3|729191.3|730171.3|729171.3|34
1633332630000|2021-10-04 07:30:30|730220.7|729220.7|730177.9|729177.9|730695.4|729220.7|730177.9|728691.9|36
1633332640000|2021-10-04 07:30:40|730169.3|729169.3|730343.5|729343.5|730852|729343.5|730169.3|728852|36
1633332650000|2021-10-04 07:30:50|730334.5|729334.5|730343.2|729343.2|730350.9|729350.9|730312.3|729312.3|37
1633332660000|2021-10-04 07:31:00|730355.5|729355.5|730387.1|729387.1|730871|729387.1|730355.5|728865.7|38
1633332670000|2021-10-04 07:31:10|730372.1|729372.1|730292.3|729292.3|730837.8|729378.7|730285.7|728785.1|33
1633332680000|2021-10-04 07:31:20|730302|729302|730894|728894|730900.9|729413.9|730292.9|728838.6|34
1633332690000|2021-10-04 07:31:30|730888.5|728888.5|730440.5|729440.5|730965.1|729455.5|730391.6|728888.5|33
1633332700000|2021-10-04 07:31:40|730442.2|729442.2|730373.3|729373.3|730951.1|729444.3|730328.5|728836.2|36
1633332710000|2021-10-04 07:31:50|730365.4|729365.4|730356.6|729356.6|730370.5|729370.5|730353.6|729353.6|32
1633332720000|2021-10-04 07:32:00|730359.7|729359.7|730792.7|728792.7|730797.9|729360|730286.9|728767.2|39
1633332730000|2021-10-04 07:32:10|730800.7|728800.7|730300.9|729300.9|730805.7|729300.9|730300.9|728781.5|35
1633332740000|2021-10-04 07:32:20|730306.6|729306.6|730337.9|729337.9|730348.5|729348.5|730294.7|729294.7|37
1633332750000|2021-10-04 07:32:30|730327.5|729327.5|730339.8|729339.8|730342.9|729342.9|730323.2|729323.2|26
1633332760000|2021-10-04 07:32:40|730317.6|729317.6|730321.8|729321.8|730357.2|729357.2|730301.4|729301.4|33
1633332770000|2021-10-04 07:32:50|730316.2|729316.2|730344.6|729344.6|730845|729345.2|730314.3|728836.1|34
1633332780000|2021-10-04 07:33:00|730332.8|729332.8|730296.4|729296.4|730841.1|729332.8|730295.4|728786.3|38
1633332790000|2021-10-04 07:33:10|730289.8|729289.8|730376.9|729376.9|730379.9|729379.9|730288.8|729288.8|37
1633332800000|2021-10-04 07:33:20|730371.8|729371.8|730893.2|728893.2|730894.9|729388.9|730368.2|728886.9|33
1633332810000|2021-10-04 07:33:30|730891.7|728891.7|730891.8|728891.8|730892.1|728892.1|730886.5|728886.5|34
1633332820000|2021-10-04 07:33:40|730889.7|728889.7|730891.9|728891.9|730936.5|729396.8|730385.1|728880.2|36
1633332830000|2021-10-04 07:33:50|730893.3|728893.3|730369.2|729369.2|730918.7|729405.4|730359|728891.3|35
1633332840000|2021-10-04 07:34:00|730920.5|728920.5|730922.2|728922.2|730967.6|729453.4|730400.3|728887.9|37
1633332850000|2021-10-04 07:34:10|730938.4|728938.4|730430.7|729430.7|730951.8|729452.4|730396.8|728922.2|34
1633332860000|2021-10-04 07:34:20|730434.1|729434.1|730903.8|728903.8|730938.1|729434.1|730412.2|728882.6|40
1633332870000|2021-10-04 07:34:30|730895.9|728895.9|730926.2|728926.2|730961.8|729443.8|730411.8|728895.1|37
1633332880000|2021-10-04 07:34:40|730932.2|728932.2|730447.6|729447.6|730954.7|729467.1|730408.9|728924.4|33
1633332890000|2021-10-04 07:34:50|730438.3|729438.3|730466.5|729466.5|730479.9|729479.9|730434.2|729434.2|34
1633332900000|2021-10-04 07:35:00|730467.1|729467.1|730452.4|729452.4|730471.9|729471.9|730431.3|729431.3|37
1633332910000|2021-10-04 07:35:10|730445.3|729445.3|730481|729481|730972.2|729481|730429.5|728940.5|38
1633332920000|2021-10-04 07:35:20|730481.5|729481.5|730994.8|728994.8|731003|729493.7|730460.5|728961.7|40
1633332930000|2021-10-04 07:35:30|730992.2|728992.2|730505|729505|731016.3|729510.1|730481.5|728992.2|37
1633332940000|2021-10-04 07:35:40|730506.6|729506.6|730939.7|728939.7|731001.3|729507.3|730427.2|728929.8|34
1633332950000|2021-10-04 07:35:50|730937.3|728937.3|730984.8|728984.8|730991.2|729481.4|730451.9|728935.4|33
1633332960000|2021-10-04 07:36:00|730485.7|729485.7|730499.4|729499.4|730499.4|729499.4|730479.4|729479.4|28
1633332970000|2021-10-04 07:36:10|730492.2|729492.2|730485.8|729485.8|730989.5|729506.2|730477.2|728979.7|32
1633332980000|2021-10-04 07:36:20|730485.9|729485.9|730486.5|729486.5|730489.9|729489.9|730481.2|729481.2|20
1633332990000|2021-10-04 07:36:30|730486.1|729486.1|730991.4|728991.4|730991.4|729486.2|730462.3|728991.4|29
1633333000000|2021-10-04 07:36:40|730973.3|728973.3|730466.4|729466.4|730973.3|729478.4|730463.8|728956.6|29
1633333010000|2021-10-04 07:36:50|730457.3|729457.3|730461.1|729461.1|730967.6|729474.7|730436.4|728955.9|35
1633333020000|2021-10-04 07:37:00|730980.4|728980.4|730485.6|729485.6|730987.7|729489.2|730463|728959.3|37
1633333030000|2021-10-04 07:37:10|730487|729487|731010.1|729010.1|731010.1|729529.4|730479.3|729002.2|29
1633333040000|2021-10-04 07:37:20|730999.2|728999.2|730504.5|729504.5|731000.9|729505.5|730483|728999.2|34
1633333050000|2021-10-04 07:37:30|730495.9|729495.9|730445.9|729445.9|731004.3|729508.9|730443.2|729004.3|34
1633333060000|2021-10-04 07:37:40|730449.4|729449.4|730418|729418|730449.4|729449.4|730401.7|729401.7|34
1633333070000|2021-10-04 07:37:50|730417.4|729417.4|730368.1|729368.1|730417.4|729417.4|730362.2|729362.2|33
1633333080000|2021-10-04 07:38:00|730367.9|729367.9|730364.8|729364.8|730369.5|729369.5|730363.7|729363.7|24
1633333090000|2021-10-04 07:38:10|730366|729366|730335.5|729335.5|730788.3|729366|730275.2|728783|38
1633333100000|2021-10-04 07:38:20|730339|729339|730322.7|729322.7|730381|729381|730302.9|729302.9|35
1633333110000|2021-10-04 07:38:30|730324.7|729324.7|730357.4|729357.4|730366.6|729366.6|730321.1|729321.1|31
1633333120000|2021-10-04 07:38:40|730358.3|729358.3|730864.6|728864.6|730876.6|729383|730352.2|728845.9|30
1633333130000|2021-10-04 07:38:50|730357.8|729357.8|730740.1|728740.1|730829|729357.8|730311.6|728736.5|34
1633333140000|2021-10-04 07:39:00|730741.4|728741.4|730251.5|729251.5|730748|729254.4|730249.7|728713.4|39
1633333150000|2021-10-04 07:39:10|730241.7|729241.7|730634.7|728634.7|730678.2|729243.3|730130.8|728634.7|35
1633333160000|2021-10-04 07:39:20|730638.5|728638.5|730123.9|729123.9|730638.5|729136|730112|728628.3|36
1633333170000|2021-10-04 07:39:30|730129.5|729129.5|730533.6|728533.6|730589|729129.5|730040.9|728533.6|34
1633333180000|2021-10-04 07:39:40|730538.6|728538.6|730468.8|728468.8|730538.6|728538.6|730458|728458|35
1633333190000|2021-10-04 07:39:50|730468.9|728468.9|730519|728519|730519.3|729027.3|729991|728463.6|35
1633333200000|2021-10-04 07:40:00|730513.4|728513.4|729983.6|728983.6|730588.2|729082.3|729983.6|728471.4|38
1633333210000|2021-10-04 07:40:10|729991.8|728991.8|730463|728463|730482.7|728991.8|729967.5|728452.5|38
1633333220000|2021-10-04 07:40:20|730462.8|728462.8|730466.1|728466.1|730471.9|728471.9|730460.1|728460.1|34
1633333230000|2021-10-04 07:40:30|730464.3|728464.3|729943.8|728943.8|730464.3|728969.2|729940.9|728464.3|30
1633333240000|2021-10-04 07:40:40|729953.3|728953.3|729890.5|728890.5|729955.8|728955.8|729890.5|728890.5|38
1633333250000|2021-10-04 07:40:50|729884.3|728884.3|729898.5|728898.5|729918.8|728918.8|729875.4|728875.4|37
1633333260000|2021-10-04 07:41:00|729896.7|728896.7|729886.3|728886.3|729924.7|728924.7|729877.7|728877.7|34
1633333270000|2021-10-04 07:41:10|729892.7|728892.7|729972.3|728972.3|730486.7|728986|729878.8|728464|36
1633333280000|2021-10-04 07:41:20|729977.5|728977.5|730405.5|728405.5|730467.4|728983.9|729883.9|728405.2|39
1633333290000|2021-10-04 07:41:30|729899.8|728899.8|729906.8|728906.8|730411.4|728917.3|729892.2|728373.8|36
1633333300000|2021-10-04 07:41:40|729905|728905|729900.9|728900.9|729910.9|728910.9|729895.4|728895.4|35
1633333310000|2021-10-04 07:41:50|729904.2|728904.2|729876.2|728876.2|730396.7|728913.5|729861.4|728391.9|36
1633333320000|2021-10-04 07:42:00|729877.7|728877.7|729870.1|728870.1|729882.8|728882.8|729865.3|728865.3|40
1633333330000|2021-10-04 07:42:10|729871.2|728871.2|729916.9|728916.9|730391.3|728916.9|729871|728379.7|35
1633333340000|2021-10-04 07:42:20|729912.5|728912.5|729910.3|728910.3|729912.5|728912.5|729896.5|728896.5|33
1633333350000|2021-10-04 07:42:30|729908.5|728908.5|729926.2|728926.2|729926.2|728926.2|729908|728908|35
1633333360000|2021-10-04 07:42:40|729926.1|728926.1|729919.4|728919.4|729926.1|728926.1|729916.1|728916.1|27
1633333370000|2021-10-04 07:42:50|729920.6|728920.6|729922.9|728922.9|729932|728932|729915.9|728915.9|27
1633333380000|2021-10-04 07:43:00|729924.8|728924.8|729928.8|728928.8|729935.9|728935.9|729920.8|728920.8|35
1633333390000|2021-10-04 07:43:10|729924.4|728924.4|730559.1|728559.1|730559.1|729056.3|729921.3|728508.2|38
1633333400000|2021-10-04 07:43:20|730100.5|729100.5|730066.2|729066.2|730107.3|729107.3|730062.2|729062.2|36
1633333410000|2021-10-04 07:43:30|730064.5|729064.5|730068.8|729068.8|730080.3|729080.3|730059.7|729059.7|32
1633333420000|2021-10-04 07:43:40|730068.7|729068.7|730060|729060|730579.3|729068.7|730040.3|728559.6|34
1633333430000|2021-10-04 07:43:50|730058.4|729058.4|730004.1|729004.1|730583.4|729107.4|730004.1|728507.9|34
1633333440000|2021-10-04 07:44:00|730474.7|728474.7|729999.1|728999.1|730511.3|729003.8|729982.9|728474.7|35
1633333450000|2021-10-04 07:44:10|729995.8|728995.8|729954.9|728954.9|730485.9|728995.8|729954.9|728482.8|34
1633333460000|2021-10-04 07:44:20|729979.1|728979.1|730007.8|729007.8|730487.7|729007.8|729975|728478.3|34
1633333470000|2021-10-04 07:44:30|729994|728994|730020.3|729020.3|730534.7|729037.1|729994|728512.4|31
1633333480000|2021-10-04 07:44:40|730022.5|729022.5|730488.3|728488.3|730488.3|729024.9|730006.5|728484.5|34
1633333490000|2021-10-04 07:44:50|730489|728489|730486.9|728486.9|730501.4|729000.6|729981.8|728479.9|31
1633333500000|2021-10-04 07:45:00|729981|728981|729981.7|728981.7|730484|728984.8|729970|728477.2|33
1633333510000|2021-10-04 07:45:10|729980.1|728980.1|729996.7|728996.7|730496.3|728996.7|729978.8|728493.2|35
1633333520000|2021-10-04 07:45:20|730012.5|729012.5|730484.8|728484.8|730511.7|729016.2|729975|728482.3|37
1633333530000|2021-10-04 07:45:30|730487.1|728487.1|730059.3|729059.3|730560.2|729072.4|730003.4|728481.7|39
1633333540000|2021-10-04 07:45:40|730066.2|729066.2|730087.2|729087.2|730095.2|729095.2|730056.4|729056.4|32
1633333550000|2021-10-04 07:45:50|730085.8|729085.8|730072.8|729072.8|730089.1|729089.1|730072.8|729072.8|22
1633333560000|2021-10-04 07:46:00|730056.7|729056.7|730000.6|729000.6|730522.4|729087.7|729993.5|728496|40
1633333570000|2021-10-04 07:46:10|729995.6|728995.6|729989.1|728989.1|730511.3|729011.2|729989.1|728492.6|35
1633333580000|2021-10-04 07:46:20|729991.6|728991.6|729988.2|728988.2|730503.2|729002.5|729984.8|728493.2|36
1633333590000|2021-10-04 07:46:30|729987.8|728987.8|730414.3|728414.3|730416.7|728987.8|729910.4|728404.2|37
1633333600000|2021-10-04 07:46:40|730421.1|728421.1|729883.3|728883.3|730421.1|728896.8|729877.1|728391.1|35
1633333610000|2021-10-04 07:46:50|729881.9|728881.9|730440|728440|730451|728910.6|729875.2|728394.3|31
1633333620000|2021-10-04 07:47:00|730448|728448|729987.7|728987.7|730484.6|729003.4|729957.8|728448|38
1633333630000|2021-10-04 07:47:10|729991.1|728991.1|729986.6|728986.6|730003.9|729003.9|729985.3|728985.3|29
1633333640000|2021-10-04 07:47:20|729984.6|728984.6|730462.8|728462.8|730481.3|728984.6|729939.8|728433.1|38
1633333650000|2021-10-04 07:47:30|730452.4|728452.4|729932.1|728932.1|730452.4|728942.7|729913|728419.4|36
1633333660000|2021-10-04 07:47:40|729931.9|728931.9|729944.7|728944.7|730449.9|728961.4|729900.4|728420.9|40
1633333670000|2021-10-04 07:47:50|729952.9|728952.9|729903.8|728903.8|729952.9|728952.9|729891.9|728891.9|31
1633333680000|2021-10-04 07:48:00|729886|728886|730350.4|728350.4|730350.4|728911|729820.7|728350.4|36
1633333690000|2021-10-04 07:48:10|729857.2|728857.2|729832.3|728832.3|730364|728863.2|729799.2|728310.2|39
1633333700000|2021-10-04 07:48:20|729823.9|728823.9|729837.8|728837.8|729837.8|728837.8|729807.9|728807.9|33
1633333710000|2021-10-04 07:48:30|729837.1|728837.1|729831.9|728831.9|729845.5|728845.5|729827.3|728827.3|34
1633333720000|2021-10-04 07:48:40|730215.6|728215.6|730292.4|728292.4|730295.3|728790.3|729731.3|728215.6|31
1633333730000|2021-10-04 07:48:50|730303|728303|730380.5|728380.5|730383.3|728890.7|729806.5|728303|34
1633333740000|2021-10-04 07:49:00|730379.7|728379.7|729878.6|728878.6|730382.8|728880.5|729871.9|728375.1|31
1633333750000|2021-10-04 07:49:10|730379.1|728379.1|729903.4|728903.4|730396.7|728908.2|729898.6|728375.9|28
1633333760000|2021-10-04 07:49:20|729908|728908|730390.5|728390.5|730397.9|728908.5|729869.3|728381|37
1633333770000|2021-10-04 07:49:30|730398.4|728398.4|729846.9|728846.9|730398.4|728884.5|729822.4|728372|38
1633333780000|2021-10-04 07:49:40|729833.6|728833.6|729879.4|728879.4|730393.2|728903.7|729827.9|728374.1|37
1633333790000|2021-10-04 07:49:50|729879.3|728879.3|729886.6|728886.6|730386.8|728886.8|729863.1|728376.3|40
1633333800000|2021-10-04 07:50:00|729887.4|728887.4|729891.6|728891.6|729891.6|728891.6|729873.8|728873.8|38
1633333810000|2021-10-04 07:50:10|729893|728893|729934.2|728934.2|729943.6|728943.6|729891.9|728891.9|38
1633333820000|2021-10-04 07:50:20|729934.3|728934.3|729970.5|728970.5|729976.1|728976.1|729931.6|728931.6|33
1633333830000|2021-10-04 07:50:30|729969.5|728969.5|729947.2|728947.2|729976.9|728976.9|729931.8|728931.8|36
1633333840000|2021-10-04 07:50:40|729953.3|728953.3|729962.9|728962.9|729968.5|728968.5|729938|728938|39
1633333850000|2021-10-04 07:50:50|729960|728960|729883.7|728883.7|729960|728960|729875|728875|26
1633333860000|2021-10-04 07:51:00|729880.8|728880.8|729978.2|728978.2|729978.2|728978.2|729877.2|728877.2|29
1633333870000|2021-10-04 07:51:10|729977|728977|729967.6|728967.6|729978.8|728978.8|729965.3|728965.3|34
1633333880000|2021-10-04 07:51:20|729966.5|728966.5|730036.6|729036.6|730038.3|729038.3|729963.2|728963.2|36
1633333890000|2021-10-04 07:51:30|730031|729031|730039|729039|730039.5|729039.5|730005.9|729005.9|34
1633333900000|2021-10-04 07:51:40|730042.8|729042.8|730021.2|729021.2|730042.8|729042.8|730019.6|729019.6|24
1633333910000|2021-10-04 07:51:50|730019.6|729019.6|729992.5|728992.5|730019.6|729019.6|729950|728950|34
1633333920000|2021-10-04 07:52:00|730006.4|729006.4|730043.1|729043.1|730046.4|729046.4|730006.4|729006.4|30
1633333930000|2021-10-04 07:52:10|730041.6|729041.6|730061.4|729061.4|730071.5|729071.5|730033|729033|29
1633333940000|2021-10-04 07:52:20|730075.5|729075.5|730077.6|729077.6|730078.8|729078.8|730061.3|729061.3|34
1633333950000|2021-10-04 07:52:30|730076.7|729076.7|730076.6|729076.6|730083.2|729083.2|730065.2|729065.2|33
1633333960000|2021-10-04 07:52:40|730079|729079|730074.6|729074.6|730079.4|729079.4|730074.6|729074.6|23
1633333970000|2021-10-04 07:52:50|730069.9|729069.9|730040.5|729040.5|730069.9|729069.9|730032.4|729032.4|37
1633333980000|2021-10-04 07:53:00|730037.8|729037.8|729980|728980|730040.7|729040.7|729970.7|728970.7|37
1633333990000|2021-10-04 07:53:10|729979.1|728979.1|729986.2|728986.2|729986.2|728986.2|729953.4|728953.4|35
1633334000000|2021-10-04 07:53:20|729982.2|728982.2|729977.6|728977.6|729985.1|728985.1|729954|728954|34
1633334010000|2021-10-04 07:53:30|729975.5|728975.5|729964|728964|729982.1|728982.1|729955|728955|26
1633334020000|2021-10-04 07:53:40|729961.5|728961.5|729961.7|728961.7|729976.4|728976.4|729959.7|728959.7|28
1633334030000|2021-10-04 07:53:50|729961.3|728961.3|729867.3|728867.3|729964.2|728964.2|729864.6|728864.6|36
1633334040000|2021-10-04 07:54:00|729870.8|728870.8|729716|728716|729870.9|728870.9|729679.4|728679.4|28
1633334050000|2021-10-04 07:54:10|729702.6|728702.6|729698.5|728698.5|729714.2|728714.2|729684.1|728684.1|34
1633334060000|2021-10-04 07:54:20|729732.6|728732.6|729748.4|728748.4|729767.9|728767.9|729729|728729|34
1633334070000|2021-10-04 07:54:30|729739.9|728739.9|729744.2|728744.2|729754.5|728754.5|729731.3|728731.3|38
1633334080000|2021-10-04 07:54:40|729743.9|728743.9|729741.2|728741.2|729743.9|728743.9|729737.2|728737.2|19
1633334090000|2021-10-04 07:54:50|729742.9|728742.9|729725.2|728725.2|729755.4|728755.4|729725.2|728725.2|35
1633334100000|2021-10-04 07:55:00|729725.1|728725.1|729732.3|728732.3|729747.5|728747.5|729724.2|728724.2|33
1633334110000|2021-10-04 07:55:10|729731.5|728731.5|729704.3|728704.3|729733.1|728733.1|729704.3|728704.3|40
1633334120000|2021-10-04 07:55:20|729696.3|728696.3|729653.9|728653.9|729696.3|728696.3|729650.7|728650.7|34
1633334130000|2021-10-04 07:55:30|729655.1|728655.1|729673.3|728673.3|729673.7|728673.7|729654.2|728654.2|34
1633334140000|2021-10-04 07:55:40|729671.9|728671.9|729668|728668|729675.8|728675.8|729661|728661|30
1633334150000|2021-10-04 07:55:50|729668.5|728668.5|729712.2|728712.2|729721.7|728721.7|729663.2|728663.2|37
1633334160000|2021-10-04 07:56:00|729714.7|728714.7|729730.7|728730.7|729739.8|728739.8|729707.8|728707.8|37
1633334170000|2021-10-04 07:56:10|729731.4|728731.4|729713.9|728713.9|729741.9|728741.9|729709.4|728709.4|34
1633334180000|2021-10-04 07:56:20|729705.5|728705.5|729716.2|728716.2|729717.4|728717.4|729692.2|728692.2|34
1633334190000|2021-10-04 07:56:30|729719.9|728719.9|729681.1|728681.1|729724.7|728724.7|729664.4|728664.4|35
1633334200000|2021-10-04 07:56:40|729674|728674|729673.7|728673.7|729677|728677|729669.6|728669.6|31
1633334210000|2021-10-04 07:56:50|729661.8|728661.8|729648.9|728648.9|729672.5|728672.5|729643.7|728643.7|35
1633334220000|2021-10-04 07:57:00|729647.2|728647.2|729664.3|728664.3|729670.8|728670.8|729642.3|728642.3|38
1633334230000|2021-10-04 07:57:10|729660.2|728660.2|729666.2|728666.2|729672.7|728672.7|729652.6|728652.6|39
1633334240000|2021-10-04 07:57:20|729668.9|728668.9|729661.4|728661.4|729668.9|728668.9|729653.7|728653.7|39
1633334250000|2021-10-04 07:57:30|729660.6|728660.6|729674.1|728674.1|729674.1|728674.1|729656.4|728656.4|33
1633334260000|2021-10-04 07:57:40|729673.7|728673.7|729668.3|728668.3|729678.5|728678.5|729657|728657|38
1633334270000|2021-10-04 07:57:50|729668.5|728668.5|729699.1|728699.1|729711.7|728711.7|729668.5|728668.5|30
1633334280000|2021-10-04 07:58:00|729700.8|728700.8|729691.8|728691.8|729709.6|728709.6|729652.4|728652.4|37
1633334290000|2021-10-04 07:58:10|729682.7|728682.7|729699.7|728699.7|729708.7|728708.7|729680|728680|39
1633334300000|2021-10-04 07:58:20|729697.4|728697.4|729703.2|728703.2|729703.2|728703.2|729676.5|728676.5|33
1633334310000|2021-10-04 07:58:30|729710.1|728710.1|729705.8|728705.8|729710.1|728710.1|729690.4|728690.4|34
1633334320000|2021-10-04 07:58:40|729706|728706|729696.8|728696.8|729709.3|728709.3|729696.8|728696.8|27
1633334330000|2021-10-04 07:58:50|729707.5|728707.5|729704.9|728704.9|729723.7|728723.7|729695.2|728695.2|33
1633334340000|2021-10-04 07:59:00|729698.2|728698.2|729685.3|728685.3|729701.4|728701.4|729671.5|728671.5|29
1633334350000|2021-10-04 07:59:10|729682.1|728682.1|729680.9|728680.9|729687.4|728687.4|729671.1|728671.1|33
1633334360000|2021-10-04 07:59:20|729673.1|728673.1|729650.6|728650.6|729683.4|728683.4|729647.2|728647.2|25
1633334370000|2021-10-04 07:59:30|729650.5|728650.5|729646.2|728646.2|729654.1|728654.1|729642.1|728642.1|29
1633334380000|2021-10-04 07:59:40|729650.8|728650.8|729656.7|728656.7|729656.8|728656.8|729640.9|728640.9|29
1633334390000|2021-10-04 07:59:50|729656.1|728656.1|729658.8|728658.8|729660.3|728660.3|729653.7|728653.7|19
1633334400000|2021-10-04 08:00:00|729657.9|728657.9|729645.2|728645.2|729662.9|728662.9|729643.8|728643.8|33
1633334410000|2021-10-04 08:00:10|729644.9|728644.9|729549.2|728549.2|729644.9|728644.9|729544.3|728544.3|40
1633334420000|2021-10-04 08:00:20|729521.5|728521.5|729432.3|728432.3|729521.5|728521.5|729420|728420|36
1633334430000|2021-10-04 08:00:30|729425.1|728425.1|729430.9|728430.9|729446.2|728446.2|729407.3|728407.3|38
1633334440000|2021-10-04 08:00:40|729431|728431|729446|728446|729446.7|728446.7|729427.4|728427.4|39
1633334450000|2021-10-04 08:00:50|729438.3|728438.3|729334.6|728334.6|729449|728449|729321.6|728321.6|37
1633334460000|2021-10-04 08:01:00|729336.1|728336.1|729373.2|728373.2|729386.2|728386.2|729333.9|728333.9|40
1633334470000|2021-10-04 08:01:10|729372.6|728372.6|729343.9|728343.9|729378.4|728378.4|729340.8|728340.8|33
1633334480000|2021-10-04 08:01:20|729340.5|728340.5|729325.1|728325.1|729343.2|728343.2|729314.5|728314.5|33
1633334490000|2021-10-04 08:01:30|729323.6|728323.6|729330.2|728330.2|729332.7|728332.7|729320.5|728320.5|36
1633334500000|2021-10-04 08:01:40|729328.1|728328.1|729336.9|728336.9|729346.7|728346.7|729319.1|728319.1|37
1633334510000|2021-10-04 08:01:50|729334.2|728334.2|729321.5|728321.5|729334.2|728334.2|729294.6|728294.6|37
1633334520000|2021-10-04 08:02:00|729314.2|728314.2|729315|728315|729317.2|728317.2|729305.7|728305.7|28
1633334530000|2021-10-04 08:02:10|729310.8|728310.8|729313.9|728313.9|729323.3|728323.3|729303.9|728303.9|34
1633334540000|2021-10-04 08:02:20|729313.2|728313.2|729375.7|728375.7|729405.1|728405.1|729310.3|728310.3|32
1633334550000|2021-10-04 08:02:30|729371.9|728371.9|729300.9|728300.9|729371.9|728371.9|729289.4|728289.4|34
1633334560000|2021-10-04 08:02:40|729300.7|728300.7|729298.5|728298.5|729304.2|728304.2|729283.5|728283.5|33
1633334570000|2021-10-04 08:02:50|729303.1|728303.1|729327.8|728327.8|729847.4|728347.4|729292.1|727847.4|39
1633334580000|2021-10-04 08:03:00|729323.2|728323.2|729331.2|728331.2|729332.2|728332.2|729293.4|728293.4|35
1633334590000|2021-10-04 08:03:10|729330.9|728330.9|729352.5|728352.5|729382.2|728382.2|729329.1|728329.1|38
1633334600000|2021-10-04 08:03:20|729347.2|728347.2|729360.7|728360.7|729372.1|728372.1|729341.6|728341.6|31
1633334610000|2021-10-04 08:03:30|729357.4|728357.4|729375.6|728375.6|729387.9|728387.9|729356.3|728356.3|39
1633334620000|2021-10-04 08:03:40|729371.3|728371.3|729383.1|728383.1|729383.1|728383.1|729366.4|728366.4|36
1633334630000|2021-10-04 08:03:50|729380.3|728380.3|729349.3|728349.3|729383|728383|729349.3|728349.3|28
1633334640000|2021-10-04 08:04:00|729351.8|728351.8|729407.3|728407.3|729424.5|728424.5|729349.3|728349.3|31
1633334650000|2021-10-04 08:04:10|729400.1|728400.1|729382.8|728382.8|729400.1|728400.1|729366.9|728366.9|36
1633334660000|2021-10-04 08:04:20|729381.7|728381.7|729461.4|728461.4|729474.4|728474.4|729381.5|728381.5|37
1633334670000|2021-10-04 08:04:30|729432|728432|729422.2|728422.2|729435.4|728435.4|729400.4|728400.4|37
1633334680000|2021-10-04 08:04:40|729396.5|728396.5|729418.7|728418.7|729418.7|728418.7|729363.5|728363.5|37
1633334690000|2021-10-04 08:04:50|729416.2|728416.2|729383.2|728383.2|729424.6|728424.6|729380.2|728380.2|37
1633334700000|2021-10-04 08:05:00|729386.4|728386.4|729366.4|728366.4|729393.2|728393.2|729366.4|728366.4|36
1633334710000|2021-10-04 08:05:10|729364.7|728364.7|729328.6|728328.6|729364.7|728364.7|729320.4|728320.4|37
1633334720000|2021-10-04 08:05:20|729328.5|728328.5|729293.7|728293.7|729328.5|728328.5|729291.7|728291.7|33
1633334730000|2021-10-04 08:05:30|729293.5|728293.5|729293.3|728293.3|729296.5|728296.5|729289.8|728289.8|32
1633334740000|2021-10-04 08:05:40|729293.8|728293.8|729299.5|728299.5|729326.3|728326.3|729289.8|728289.8|38
1633334750000|2021-10-04 08:05:50|729299.7|728299.7|729279.3|728279.3|729299.7|728299.7|729279.3|728279.3|27
1633334760000|2021-10-04 08:06:00|729285.8|728285.8|729207.5|728207.5|729285.8|728285.8|729163.8|728163.8|39
1633334770000|2021-10-04 08:06:10|729211|728211|729237.1|728237.1|729241.8|728241.8|729170.3|728170.3|38
1633334780000|2021-10-04 08:06:20|729245.6|728245.6|729277.5|728277.5|729277.5|728277.5|729245.6|728245.6|34
1633334790000|2021-10-04 08:06:30|729275.7|728275.7|729253|728253|729275.8|728275.8|729247.2|728247.2|36
1633334800000|2021-10-04 08:06:40|729245.5|728245.5|729232.6|728232.6|729247.2|728247.2|729232.6|728232.6|26
1633334810000|2021-10-04 08:06:50|729238.3|728238.3|729259|728259|729292.6|728292.6|729238.3|728238.3|34
1633334820000|2021-10-04 08:07:00|729266.3|728266.3|729246.1|728246.1|729276.5|728276.5|729200.1|728200.1|40
1633334830000|2021-10-04 08:07:10|729245.8|728245.8|729229.4|728229.4|729261.5|728261.5|729226|728226|35
1633334840000|2021-10-04 08:07:20|729221.6|728221.6|729259.6|728259.6|729261.1|728261.1|729221.6|728221.6|35
1633334850000|2021-10-04 08:07:30|729261|728261|729244.9|728244.9|729265.1|728265.1|729241.2|728241.2|39
1633334860000|2021-10-04 08:07:40|729238.7|728238.7|729261.8|728261.8|729266.1|728266.1|729238.3|728238.3|37
1633334870000|2021-10-04 08:07:50|729263.3|728263.3|729277|728277|729287.3|728287.3|729263.3|728263.3|37
1633334880000|2021-10-04 08:08:00|729274.9|728274.9|729272.5|728272.5|729276|728276|729260.5|728260.5|30
1633334890000|2021-10-04 08:08:10|729267.2|728267.2|729305.1|728305.1|729305.1|728305.1|729264.3|728264.3|29
1633334900000|2021-10-04 08:08:20|729304.9|728304.9|729304.1|728304.1|729307.2|728307.2|729278.9|728278.9|31
1633334910000|2021-10-04 08:08:30|729303.2|728303.2|729307.8|728307.8|729315.7|728315.7|729302.3|728302.3|18
1633334920000|2021-10-04 08:08:40|729308|728308|729306.8|728306.8|729313.4|728313.4|729302.6|728302.6|19
1633334930000|2021-10-04 08:08:50|729309.2|728309.2|729307.8|728307.8|729314.4|728314.4|729307.2|728307.2|31
1633334940000|2021-10-04 08:09:00|729306.2|728306.2|729313.1|728313.1|729316.5|728316.5|729299.3|728299.3|32
1633334950000|2021-10-04 08:09:10|729312|728312|729308.4|728308.4|729312.6|728312.6|729305.9|728305.9|19
1633334960000|2021-10-04 08:09:20|729311.1|728311.1|729323.4|728323.4|729323.9|728323.9|729303.4|728303.4|27
1633334970000|2021-10-04 08:09:30|729324.7|728324.7|729292.9|728292.9|729324.7|728324.7|729292.9|728292.9|31
1633334980000|2021-10-04 08:09:40|729293.6|728293.6|729290.1|728290.1|729294.9|728294.9|729287.3|728287.3|24
1633334990000|2021-10-04 08:09:50|729291.6|728291.6|729310.9|728310.9|729315.4|728315.4|729291|728291|33
1633335000000|2021-10-04 08:10:00|729302.7|728302.7|729296.4|728296.4|729306|728306|729288.9|728288.9|31
1633335010000|2021-10-04 08:10:10|729298.5|728298.5|729293.8|728293.8|729306.3|728306.3|729292.6|728292.6|26
1633335020000|2021-10-04 08:10:20|729298.9|728298.9|729276.8|728276.8|729302.2|728302.2|729260.6|728260.6|35
1633335030000|2021-10-04 08:10:30|729266|728266|729259.9|728259.9|729272.7|728272.7|729259.9|728259.9|30
1633335040000|2021-10-04 08:10:40|729262.3|728262.3|729265|728265|729272.7|728272.7|729262.3|728262.3|31
1633335050000|2021-10-04 08:10:50|729259.7|728259.7|729307.4|728307.4|729307.4|728307.4|729259.7|728259.7|29
1633335060000|2021-10-04 08:11:00|729307.9|728307.9|729300.4|728300.4|729308.3|728308.3|729288.9|728288.9|31
1633335070000|2021-10-04 08:11:10|729293.4|728293.4|729290.9|728290.9|729300.4|728300.4|729281.1|728281.1|31
1633335080000|2021-10-04 08:11:20|729291.2|728291.2|729302.5|728302.5|729305.2|728305.2|729291.2|728291.2|34
1633335090000|2021-10-04 08:11:30|729297.8|728297.8|729311.9|728311.9|729315.7|728315.7|729273.4|728273.4|32
1633335100000|2021-10-04 08:11:40|729313.6|728313.6|729311|728311|729318.9|728318.9|729302.1|728302.1|31
1633335110000|2021-10-04 08:11:50|729311.1|728311.1|729297|728297|729311.1|728311.1|729269.4|728269.4|27
1633335120000|2021-10-04 08:12:00|729296.7|728296.7|729328.8|728328.8|729328.8|728328.8|729296.4|728296.4|29
1633335130000|2021-10-04 08:12:10|729324|728324|729350|728350|729359.4|728359.4|729322.7|728322.7|38
1633335140000|2021-10-04 08:12:20|729350.3|728350.3|729353.9|728353.9|729357.4|728357.4|729349.6|728349.6|34
1633335150000|2021-10-04 08:12:30|729354.1|728354.1|729355.6|728355.6|729357.7|728357.7|729347.7|728347.7|35
1633335160000|2021-10-04 08:12:40|729356.7|728356.7|729359.7|728359.7|729372|728372|729354.9|728354.9|29
1633335170000|2021-10-04 08:12:50|729358.2|728358.2|729368.8|728368.8|729374.6|728374.6|729352.8|728352.8|31
1633335180000|2021-10-04 08:13:00|729366.4|728366.4|729362.5|728362.5|729366.7|728366.7|729354.4|728354.4|35
1633335190000|2021-10-04 08:13:10|729384.8|728384.8|729390.8|728390.8|729398|728398|729384.8|728384.8|30
1633335200000|2021-10-04 08:13:20|729390.3|728390.3|729380.7|728380.7|729390.3|728390.3|729373|728373|30
1633335210000|2021-10-04 08:13:30|729374.6|728374.6|729378.2|728378.2|729378.6|728378.6|729371|728371|22
1633335220000|2021-10-04 08:13:40|729376.6|728376.6|729391.8|728391.8|729394.3|728394.3|729371.6|728371.6|29
1633335230000|2021-10-04 08:13:50|729390|728390|729394.9|728394.9|729394.9|728394.9|729387|728387|21
1633335240000|2021-10-04 08:14:00|729394.4|728394.4|729404.1|728404.1|729411.2|728411.2|729394.4|728394.4|24
1633335250000|2021-10-04 08:14:10|729403.9|728403.9|729396.3|728396.3|729412.3|728412.3|729396.3|728396.3|21
1633335260000|2021-10-04 08:14:20|729386.6|728386.6|729394.5|728394.5|729400.2|728400.2|729386.6|728386.6|27
1633335270000|2021-10-04 08:14:30|729393.9|728393.9|729391.3|728391.3|729395.1|728395.1|729391.3|728391.3|14
1633335280000|2021-10-04 08:14:40|729384.3|728384.3|729392.8|728392.8|729400.5|728400.5|729384.3|728384.3|29
1633335290000|2021-10-04 08:14:50|729390.7|728390.7|729407.2|728407.2|729410.1|728410.1|729390.5|728390.5|27
1633335300000|2021-10-04 08:15:00|729408.6|728408.6|729460.4|728460.4|729479.3|728479.3|729401.7|728401.7|28
1633335310000|2021-10-04 08:15:10|729464.6|728464.6|729474.9|728474.9|729480.8|728480.8|729456.9|728456.9|28
1633335320000|2021-10-04 08:15:20|729474.3|728474.3|729477.4|728477.4|729486.9|728486.9|729453.4|728453.4|29
1633335330000|2021-10-04 08:15:30|729473.8|728473.8|729466.9|728466.9|729478.8|728478.8|729463.8|728463.8|26
1633335340000|2021-10-04 08:15:40|729460.5|728460.5|729405.5|728405.5|729467.8|728467.8|729403.3|728403.3|21
1633335350000|2021-10-04 08:15:50|729399.6|728399.6|729442.6|728442.6|729443.6|728443.6|729384.2|728384.2|36
1633335360000|2021-10-04 08:16:00|729438.5|728438.5|729408.7|728408.7|729441|728441|729400.4|728400.4|29
1633335370000|2021-10-04 08:16:10|729405.9|728405.9|729324.1|728324.1|729410.2|728410.2|729324.1|728324.1|17
1633335380000|2021-10-04 08:16:20|729326.2|728326.2|729402.2|728402.2|729405.4|728405.4|729315.6|728315.6|35
1633335390000|2021-10-04 08:16:30|729402|728402|729440|728440|729455.6|728455.6|729397|728397|33
1633335400000|2021-10-04 08:16:40|729431|728431|729446.4|728446.4|729457.6|728457.6|729428.3|728428.3|31
1633335410000|2021-10-04 08:16:50|729435.6|728435.6|729422.9|728422.9|729435.6|728435.6|729407.1|728407.1|31
1633335420000|2021-10-04 08:17:00|729418.4|728418.4|729404.4|728404.4|729418.4|728418.4|729396.6|728396.6|26
1633335430000|2021-10-04 08:17:10|729407|728407|729403.1|728403.1|729407|728407|729384.1|728384.1|24
1633335440000|2021-10-04 08:17:20|729402.7|728402.7|729422.4|728422.4|729429.6|728429.6|729402.3|728402.3|34
1633335450000|2021-10-04 08:17:30|729419.8|728419.8|729410.1|728410.1|729425.9|728425.9|729409.6|728409.6|24
1633335460000|2021-10-04 08:17:40|729410.9|728410.9|729316.8|728316.8|729410.9|728410.9|729316.8|728316.8|26
1633335470000|2021-10-04 08:17:50|729297.2|728297.2|729385|728385|729391.6|728391.6|729295.8|728295.8|31
1633335480000|2021-10-04 08:18:00|729361.3|728361.3|729416.5|728416.5|729419.4|728419.4|729355.9|728355.9|39
1633335490000|2021-10-04 08:18:10|729411.7|728411.7|729472.3|728472.3|729477.7|728477.7|729411.7|728411.7|36
1633335500000|2021-10-04 08:18:20|729472.5|728472.5|729470.3|728470.3|729472.5|728472.5|729466|728466|22
1633335510000|2021-10-04 08:18:30|729470.5|728470.5|729463.1|728463.1|729478.4|728478.4|729454.3|728454.3|23
1633335520000|2021-10-04 08:18:40|729463.6|728463.6|729475|728475|729482.7|728482.7|729462.2|728462.2|26
1633335530000|2021-10-04 08:18:50|729475.1|728475.1|729485.5|728485.5|729485.5|728485.5|729472.8|728472.8|22
1633335540000|2021-10-04 08:19:00|729480|728480|729487.4|728487.4|729490.8|728490.8|729479.9|728479.9|28
1633335550000|2021-10-04 08:19:10|729487.7|728487.7|729488.1|728488.1|729490.4|728490.4|729478.4|728478.4|25
1633335560000|2021-10-04 08:19:20|729485.9|728485.9|729484.7|728484.7|729488.1|728488.1|729478.2|728478.2|29
1633335570000|2021-10-04 08:19:30|729486.4|728486.4|729492.2|728492.2|729492.2|728492.2|729480.6|728480.6|34
1633335580000|2021-10-04 08:19:40|729488.1|728488.1|729471.6|728471.6|729489.1|728489.1|729471.6|728471.6|25
1633335590000|2021-10-04 08:19:50|729480|728480|729471.8|728471.8|729480|728480|729464.2|728464.2|27
1633335600000|2021-10-04 08:20:00|729477.8|728477.8|729462.2|728462.2|729481.5|728481.5|729457.7|728457.7|33
1633335610000|2021-10-04 08:20:10|729466.9|728466.9|729394|728394|729466.9|728466.9|729394|728394|25
1633335620000|2021-10-04 08:20:20|729400.6|728400.6|729367.3|728367.3|729401.5|728401.5|729363.8|728363.8|38
1633335630000|2021-10-04 08:20:30|729362.2|728362.2|729299.8|728299.8|729371.8|728371.8|729291.2|728291.2|35
1633335640000|2021-10-04 08:20:40|729301.9|728301.9|729318.8|728318.8|729328.5|728328.5|729298.7|728298.7|33
1633335650000|2021-10-04 08:20:50|729317.3|728317.3|729401.2|728401.2|729404.6|728404.6|729315.2|728315.2|24
1633335660000|2021-10-04 08:21:00|729420.1|728420.1|729423.7|728423.7|729427.3|728427.3|729412.6|728412.6|27
1633335670000|2021-10-04 08:21:10|729420.4|728420.4|729406.6|728406.6|729420.6|728420.6|729400.8|728400.8|28
1633335680000|2021-10-04 08:21:20|729403.9|728403.9|729388.7|728388.7|729406.3|728406.3|729388.4|728388.4|27
1633335690000|2021-10-04 08:21:30|729383.2|728383.2|729362.3|728362.3|729386.1|728386.1|729362.3|728362.3|22
1633335700000|2021-10-04 08:21:40|729365.1|728365.1|729361.6|728361.6|729369|728369|729353.4|728353.4|31
1633335710000|2021-10-04 08:21:50|729365.6|728365.6|729376.2|728376.2|729382.3|728382.3|729358.3|728358.3|30
1633335720000|2021-10-04 08:22:00|729413.9|728413.9|729423.9|728423.9|729485.6|728485.6|729394.7|728394.7|36
1633335730000|2021-10-04 08:22:10|729429.8|728429.8|729424.9|728424.9|729448.5|728448.5|729423.5|728423.5|38
1633335740000|2021-10-04 08:22:20|729423.7|728423.7|729433.9|728433.9|729443.7|728443.7|729423.3|728423.3|34
1633335750000|2021-10-04 08:22:30|729434.8|728434.8|729425.9|728425.9|729440.2|728440.2|729423.8|728423.8|35
1633335760000|2021-10-04 08:22:40|729425.3|728425.3|729420.6|728420.6|729444.8|728444.8|729416.1|728416.1|34
1633335770000|2021-10-04 08:22:50|729422|728422|729503.8|728503.8|729510.7|728510.7|729417.1|728417.1|34
1633335780000|2021-10-04 08:23:00|729507.5|728507.5|729494.4|728494.4|729507.5|728507.5|729490.7|728490.7|30
1633335790000|2021-10-04 08:23:10|729492.1|728492.1|729482.8|728482.8|729512.6|728512.6|729477|728477|37
1633335800000|2021-10-04 08:23:20|729488.1|728488.1|729475.5|728475.5|729488.7|728488.7|729469.2|728469.2|35
1633335810000|2021-10-04 08:23:30|729468.5|728468.5|729548.5|728548.5|729554.1|728554.1|729467.2|728467.2|35
1633335820000|2021-10-04 08:23:40|729547.3|728547.3|729543.7|728543.7|729552.6|728552.6|729533.3|728533.3|37
1633335830000|2021-10-04 08:23:50|729540|728540|729544.2|728544.2|729555.7|728555.7|729537.5|728537.5|27
1633335840000|2021-10-04 08:24:00|729546.3|728546.3|729551.9|728551.9|729556.1|728556.1|729544.4|728544.4|29
1633335850000|2021-10-04 08:24:10|729547|728547|729520.1|728520.1|729547|728547|729513.4|728513.4|34
1633335860000|2021-10-04 08:24:20|729521|728521|729526|728526|729540.4|728540.4|729508.1|728508.1|38
1633335870000|2021-10-04 08:24:30|729517.2|728517.2|729535.2|728535.2|729547.4|728547.4|729517.2|728517.2|38
1633335880000|2021-10-04 08:24:40|729539|728539|729551.2|728551.2|729561.3|728561.3|729539|728539|36
1633335890000|2021-10-04 08:24:50|729559.3|728559.3|729558|728558|729565.9|728565.9|729547.8|728547.8|39
1633335900000|2021-10-04 08:25:00|729558.1|728558.1|729558.6|728558.6|729573.8|728573.8|729558.1|728558.1|32
1633335910000|2021-10-04 08:25:10|729565.2|728565.2|729555.6|728555.6|729567.6|728567.6|729543.8|728543.8|38
1633335920000|2021-10-04 08:25:20|729555.5|728555.5|729557.5|728557.5|729561.1|728561.1|729549.5|728549.5|36
1633335930000|2021-10-04 08:25:30|729555.5|728555.5|729591.5|728591.5|729593.6|728593.6|729553.4|728553.4|35
1633335940000|2021-10-04 08:25:40|729597.8|728597.8|729598.2|728598.2|729613.6|728613.6|729588.9|728588.9|35
1633335950000|2021-10-04 08:25:50|729601.8|728601.8|729620.1|728620.1|729622.8|728622.8|729591.4|728591.4|35
1633335960000|2021-10-04 08:26:00|729620.8|728620.8|729675.2|728675.2|729694.8|728694.8|729613.6|728613.6|36
1633335970000|2021-10-04 08:26:10|729668.5|728668.5|729704.7|728704.7|729709.5|728709.5|729658.8|728658.8|34
1633335980000|2021-10-04 08:26:20|729704.1|728704.1|729772.4|728772.4|729782.8|728782.8|729700.6|728700.6|31
1633335990000|2021-10-04 08:26:30|729783|728783|729752.1|728752.1|729783|728783|729749.4|728749.4|32
1633336000000|2021-10-04 08:26:40|729751.6|728751.6|729884.8|728884.8|729884.8|728884.8|729751.6|728751.6|32
1633336010000|2021-10-04 08:26:50|729882.4|728882.4|729939.7|728939.7|729968|728968|729882.4|728882.4|33
1633336020000|2021-10-04 08:27:00|729938.4|728938.4|729897|728897|729952.8|728952.8|729864.4|728864.4|40
1633336030000|2021-10-04 08:27:10|729895.8|728895.8|729865.7|728865.7|729903.3|728903.3|729860|728860|24
1633336040000|2021-10-04 08:27:20|729875.2|728875.2|729830.6|728830.6|729883.9|728883.9|729820.3|728820.3|31
1633336050000|2021-10-04 08:27:30|729817.7|728817.7|729837.6|728837.6|729840.9|728840.9|729817.7|728817.7|30
1633336060000|2021-10-04 08:27:40|729837.8|728837.8|729870.1|728870.1|729873.7|728873.7|729837.8|728837.8|26
1633336070000|2021-10-04 08:27:50|729864|728864|729866.5|728866.5|729874.3|728874.3|729848.7|728848.7|25
1633336080000|2021-10-04 08:28:00|729852.5|728852.5|729921.2|728921.2|729921.2|728921.2|729852.5|728852.5|31
1633336090000|2021-10-04 08:28:10|729917.7|728917.7|729853.1|728853.1|729926|728926|729851.6|728851.6|16
1633336100000|2021-10-04 08:28:20|729851|728851|729908.2|728908.2|729913.3|728913.3|729846.6|728846.6|32
1633336110000|2021-10-04 08:28:30|729915.1|728915.1|729913.4|728913.4|729923.1|728923.1|729905.2|728905.2|25
1633336120000|2021-10-04 08:28:40|729910.4|728910.4|729849.7|728849.7|729910.4|728910.4|729841.7|728841.7|27
1633336130000|2021-10-04 08:28:50|729848.8|728848.8|729844|728844|729850.1|728850.1|729843.2|728843.2|21
1633336140000|2021-10-04 08:29:00|729848.6|728848.6|729880.1|728880.1|729880.1|728880.1|729844.8|728844.8|23
1633336150000|2021-10-04 08:29:10|729882.5|728882.5|729958.7|728958.7|729978.4|728978.4|729881.2|728881.2|34
1633336160000|2021-10-04 08:29:20|729963.3|728963.3|729953.1|728953.1|729967.7|728967.7|729950.6|728950.6|20
1633336170000|2021-10-04 08:29:30|729950.4|728950.4|729930.3|728930.3|729955.7|728955.7|729916.9|728916.9|28
1633336180000|2021-10-04 08:29:40|729929.4|728929.4|729955.2|728955.2|729956|728956|729929.4|728929.4|36
1633336190000|2021-10-04 08:29:50|729960|728960|729986.1|728986.1|729999.3|728999.3|729952.4|728952.4|35
1633336200000|2021-10-04 08:30:00|729977|728977|730029.5|729029.5|730041.1|729041.1|729977|728977|37
1633336210000|2021-10-04 08:30:10|730027.9|729027.9|730009.8|729009.8|730028.8|729028.8|729999.4|728999.4|37
1633336220000|2021-10-04 08:30:20|730011.3|729011.3|730001.9|729001.9|730011.9|729011.9|730001.9|729001.9|27
1633336230000|2021-10-04 08:30:30|730001.7|729001.7|729979.6|728979.6|730005|729005|729971.9|728971.9|31
1633336240000|2021-10-04 08:30:40|729985.4|728985.4|729948.3|728948.3|730040.1|729040.1|729947.1|728947.1|29
1633336250000|2021-10-04 08:30:50|729946.6|728946.6|729935.6|728935.6|729947.4|728947.4|729935.2|728935.2|18
1633336260000|2021-10-04 08:31:00|729931.8|728931.8|729935.9|728935.9|729944.9|728944.9|729931.5|728931.5|21
1633336270000|2021-10-04 08:31:10|729937.6|728937.6|729937.5|728937.5|729943.6|728943.6|729935.4|728935.4|22
1633336280000|2021-10-04 08:31:20|729936.9|728936.9|729858.7|728858.7|729936.9|728936.9|729852.3|728852.3|28
1633336290000|2021-10-04 08:31:30|729859.8|728859.8|729839.2|728839.2|729859.8|728859.8|729823.5|728823.5|29
1633336300000|2021-10-04 08:31:40|729837.8|728837.8|729796.9|728796.9|729837.8|728837.8|729783|728783|31
1633336310000|2021-10-04 08:31:50|729783.3|728783.3|729769.8|728769.8|729795.5|728795.5|729760.8|728760.8|28
1633336320000|2021-10-04 08:32:00|729775.1|728775.1|729798.2|728798.2|729810.7|728810.7|729773.6|728773.6|32
1633336330000|2021-10-04 08:32:10|729795.9|728795.9|729815.7|728815.7|729824.2|728824.2|729793.4|728793.4|31
1633336340000|2021-10-04 08:32:20|729816.9|728816.9|729761.1|728761.1|729816.9|728816.9|729759.5|728759.5|29
1633336350000|2021-10-04 08:32:30|729762.5|728762.5|729705.9|728705.9|729769|728769|729705.9|728705.9|34
1633336360000|2021-10-04 08:32:40|729708.3|728708.3|729777.8|728777.8|729782.2|728782.2|729708.3|728708.3|31
1633336370000|2021-10-04 08:32:50|729774.4|728774.4|729785.4|728785.4|729802.4|728802.4|729767.2|728767.2|28
1633336380000|2021-10-04 08:33:00|729790.4|728790.4|729802.5|728802.5|729806.9|728806.9|729784.2|728784.2|29
1633336390000|2021-10-04 08:33:10|729781.4|728781.4|729757.1|728757.1|729781.8|728781.8|729755.2|728755.2|27
1633336400000|2021-10-04 08:33:20|729760.1|728760.1|729806.7|728806.7|729812.5|728812.5|729756.4|728756.4|36
1633336410000|2021-10-04 08:33:30|729817.7|728817.7|729824.8|728824.8|729838.8|728838.8|729804.5|728804.5|34
1633336420000|2021-10-04 08:33:40|729821.4|728821.4|729838.4|728838.4|729841.8|728841.8|729817.7|728817.7|25
1633336430000|2021-10-04 08:33:50|729836.8|728836.8|729832.2|728832.2|729843.4|728843.4|729827.5|728827.5|26
1633336440000|2021-10-04 08:34:00|729851.3|728851.3|729910.5|728910.5|729913.5|728913.5|729845|728845|30
1633336450000|2021-10-04 08:34:10|729898.7|728898.7|729969.4|728969.4|729983.8|728983.8|729898.7|728898.7|34
1633336460000|2021-10-04 08:34:20|729960.4|728960.4|729989.9|728989.9|729995.5|728995.5|729951.3|728951.3|40
1633336470000|2021-10-04 08:34:30|729982.6|728982.6|729992.2|728992.2|730006.7|729006.7|729973.6|728973.6|36
1633336480000|2021-10-04 08:34:40|729996.5|728996.5|730004|729004|730022|729022|729990.8|728990.8|34
1633336490000|2021-10-04 08:34:50|730010.8|729010.8|729941.4|728941.4|730045.8|729045.8|729926.9|728926.9|38
1633336500000|2021-10-04 08:35:00|729941.9|728941.9|730012.1|729012.1|730012.1|729012.1|729941.9|728941.9|40
1633336510000|2021-10-04 08:35:10|730014.1|729014.1|730055.8|729055.8|730064.8|729064.8|729978.8|728978.8|34
1633336520000|2021-10-04 08:35:20|730054.8|729054.8|730048.3|729048.3|730060.4|729060.4|730045.7|729045.7|35
1633336530000|2021-10-04 08:35:30|730050.8|729050.8|729941.2|728941.2|730078.8|729078.8|729941.2|728941.2|36
1633336540000|2021-10-04 08:35:40|729933.9|728933.9|730022.3|729022.3|730032.5|729032.5|729926.6|728926.6|38
1633336550000|2021-10-04 08:35:50|730036.3|729036.3|730029.8|729029.8|730052.7|729052.7|730013.1|729013.1|34
1633336560000|2021-10-04 08:36:00|730040.6|729040.6|730068.5|729068.5|730082.5|729082.5|730030.7|729030.7|32
1633336570000|2021-10-04 08:36:10|730068|729068|730073.3|729073.3|730082.8|729082.8|730065.7|729065.7|29
1633336580000|2021-10-04 08:36:20|730074.1|729074.1|730074.4|729074.4|730084.8|729084.8|730064.9|729064.9|33
1633336590000|2021-10-04 08:36:30|730071.3|729071.3|730060.6|729060.6|730075.6|729075.6|730057.3|729057.3|32
1633336600000|2021-10-04 08:36:40|730058.6|729058.6|729995.2|728995.2|730058.6|729058.6|729995.2|728995.2|33
1633336610000|2021-10-04 08:36:50|729997.1|728997.1|730023.8|729023.8|730026.9|729026.9|729994.9|728994.9|36
1633336620000|2021-10-04 08:37:00|730014.1|729014.1|729987.5|728987.5|730017.7|729017.7|729984.1|728984.1|29
1633336630000|2021-10-04 08:37:10|729985.3|728985.3|729962.2|728962.2|729986|728986|729941.6|728941.6|32
1633336640000|2021-10-04 08:37:20|729969.5|728969.5|729954.9|728954.9|729996.8|728996.8|729947|728947|36
1633336650000|2021-10-04 08:37:30|729953.7|728953.7|730038.4|729038.4|730038.4|729038.4|729953.7|728953.7|31
1633336660000|2021-10-04 08:37:40|730043.2|729043.2|730011.2|729011.2|730503|729058.3|730002.3|728503|36
1633336670000|2021-10-04 08:37:50|730006.8|729006.8|730030.3|729030.3|730055.3|729055.3|730006.8|729006.8|40
1633336680000|2021-10-04 08:38:00|730029.4|729029.4|730004.7|729004.7|730036.6|729036.6|730002.5|729002.5|37
1633336690000|2021-10-04 08:38:10|730005.1|729005.1|730079.9|729079.9|730082.8|729082.8|730001.5|729001.5|35
1633336700000|2021-10-04 08:38:20|730067.7|729067.7|730082.1|729082.1|730093.7|729093.7|730067.7|729067.7|39
1633336710000|2021-10-04 08:38:30|730087|729087|730049.3|729049.3|730087|729087|730035.5|729035.5|28
1633336720000|2021-10-04 08:38:40|730048.8|729048.8|730066.8|729066.8|730073.4|729073.4|730042.5|729042.5|32
1633336730000|2021-10-04 08:38:50|730060.9|729060.9|730033.6|729033.6|730094.9|729094.9|730033.6|729033.6|36
1633336740000|2021-10-04 08:39:00|730029.6|729029.6|730046.6|729046.6|730049.8|729049.8|730023|729023|31
1633336750000|2021-10-04 08:39:10|730048.5|729048.5|730041.6|729041.6|730051.3|729051.3|730041.6|729041.6|24
1633336760000|2021-10-04 08:39:20|730049.5|729049.5|729949.6|728949.6|730049.5|729049.5|729949.1|728949.1|34
1633336770000|2021-10-04 08:39:30|729945.5|728945.5|729964.1|728964.1|729964.1|728964.1|729945.3|728945.3|26
1633336780000|2021-10-04 08:39:40|729964|728964|729942.2|728942.2|729967.5|728967.5|729939.1|728939.1|31
1633336790000|2021-10-04 08:39:50|729943.1|728943.1|729879.3|728879.3|729947.8|728947.8|729869.7|728869.7|34
1633336800000|2021-10-04 08:40:00|729871.4|728871.4|729770.9|728770.9|729871.4|728871.4|729764.6|728764.6|36
1633336810000|2021-10-04 08:40:10|729773.3|728773.3|729780.6|728780.6|729786.3|728786.3|729768.2|728768.2|35
1633336820000|2021-10-04 08:40:20|729781.2|728781.2|729763.2|728763.2|729784.2|728784.2|729760.3|728760.3|24
1633336830000|2021-10-04 08:40:30|729761.4|728761.4|729767.9|728767.9|729807.1|728807.1|729761.4|728761.4|36
1633336840000|2021-10-04 08:40:40|729769.6|728769.6|729704.8|728704.8|729773.9|728773.9|729704.7|728704.7|34
1633336850000|2021-10-04 08:40:50|729693.7|728693.7|729740.7|728740.7|729757|728757|729693.7|728693.7|38
1633336860000|2021-10-04 08:41:00|729746.2|728746.2|729776.6|728776.6|729776.6|728776.6|729721.5|728721.5|32
1633336870000|2021-10-04 08:41:10|729781.7|728781.7|729862.4|728862.4|729870|728870|729775.1|728775.1|35
1633336880000|2021-10-04 08:41:20|729860.2|728860.2|729857.5|728857.5|729867.3|728867.3|729855.8|728855.8|33
1633336890000|2021-10-04 08:41:30|729855.7|728855.7|729822.8|728822.8|729887.2|728887.2|729814.4|728814.4|26
1633336900000|2021-10-04 08:41:40|729824.9|728824.9|729801.6|728801.6|729827|728827|729793.8|728793.8|32
1633336910000|2021-10-04 08:41:50|729800.9|728800.9|729803.2|728803.2|729808|728808|729786|728786|34
1633336920000|2021-10-04 08:42:00|729807.7|728807.7|729796.2|728796.2|729807.7|728807.7|729793.1|728793.1|31
1633336930000|2021-10-04 08:42:10|729791.8|728791.8|729801.1|728801.1|729803.5|728803.5|729788.4|728788.4|21
1633336940000|2021-10-04 08:42:20|729800.9|728800.9|729811.3|728811.3|729843.6|728843.6|729800.2|728800.2|30
1633336950000|2021-10-04 08:42:30|729807.3|728807.3|729811.7|728811.7|729819.6|728819.6|729802.7|728802.7|31
1633336960000|2021-10-04 08:42:40|729814.4|728814.4|729796.5|728796.5|729820.2|728820.2|729796.5|728796.5|31
1633336970000|2021-10-04 08:42:50|729793.1|728793.1|729795.6|728795.6|729807.8|728807.8|729793.1|728793.1|33
1633336980000|2021-10-04 08:43:00|729799.4|728799.4|729804.2|728804.2|729809.2|728809.2|729793.8|728793.8|24
1633336990000|2021-10-04 08:43:10|729808.2|728808.2|729789.7|728789.7|729829.6|728829.6|729785.3|728785.3|27
1633337000000|2021-10-04 08:43:20|729787.3|728787.3|729673.4|728673.4|729791.6|728791.6|729673.3|728673.3|33
1633337010000|2021-10-04 08:43:30|729671.7|728671.7|729711.8|728711.8|729719.9|728719.9|729653.1|728653.1|35
1633337020000|2021-10-04 08:43:40|729700.2|728700.2|729698.2|728698.2|729711.4|728711.4|729695.8|728695.8|32
1633337030000|2021-10-04 08:43:50|729701.9|728701.9|729702.5|728702.5|729702.5|728702.5|729687.3|728687.3|28
1633337040000|2021-10-04 08:44:00|729690.6|728690.6|729714|728714|730197|728714|729690.6|728186.4|27
1633337050000|2021-10-04 08:44:10|729703.3|728703.3|729711.7|728711.7|729719.6|728719.6|729699.1|728699.1|25
1633337060000|2021-10-04 08:44:20|729714.8|728714.8|729779.7|728779.7|729797.7|728797.7|729711.9|728711.9|40
1633337070000|2021-10-04 08:44:30|729777.8|728777.8|729773.3|728773.3|729780|728780|729745.2|728745.2|32
1633337080000|2021-10-04 08:44:40|729775|728775|729716.6|728716.6|729809.2|728809.2|729715|728715|33
1633337090000|2021-10-04 08:44:50|729707|728707|729729.4|728729.4|729729.4|728729.4|729703.3|728703.3|32
1633337100000|2021-10-04 08:45:00|729733.9|728733.9|729798.2|728798.2|729807.4|728807.4|729729.5|728729.5|34
1633337110000|2021-10-04 08:45:10|729794|728794|729792|728792|729802.6|728802.6|729784.1|728784.1|36
1633337120000|2021-10-04 08:45:20|729790.8|728790.8|729733.2|728733.2|729792.4|728792.4|729722.8|728722.8|40
1633337130000|2021-10-04 08:45:30|729736.6|728736.6|729722.7|728722.7|729743.3|728743.3|729714.6|728714.6|30
1633337140000|2021-10-04 08:45:40|729721.6|728721.6|729726.4|728726.4|729755.8|728755.8|729717.2|728717.2|34
1633337150000|2021-10-04 08:45:50|729725.9|728725.9|729730.1|728730.1|729750.1|728750.1|729705.5|728705.5|39
1633337160000|2021-10-04 08:46:00|729727.1|728727.1|729694|728694|729731.9|728731.9|729693.3|728693.3|34
1633337170000|2021-10-04 08:46:10|729698.8|728698.8|729674.9|728674.9|729707.4|728707.4|729670|728670|30
1633337180000|2021-10-04 08:46:20|729675.4|728675.4|729691|728691|729702.4|728702.4|729672.1|728672.1|30
1633337190000|2021-10-04 08:46:30|729690.3|728690.3|729678.2|728678.2|729717.2|728717.2|729678.2|728678.2|33
1633337200000|2021-10-04 08:46:40|729686.2|728686.2|729696.4|728696.4|729699.1|728699.1|729685.6|728685.6|32
1633337210000|2021-10-04 08:46:50|729700.4|728700.4|729746.7|728746.7|729757.2|728757.2|729691.9|728691.9|36
1633337220000|2021-10-04 08:47:00|729751.9|728751.9|729682.5|728682.5|729751.9|728751.9|729678|728678|32
1633337230000|2021-10-04 08:47:10|729676.3|728676.3|729668|728668|729682.7|728682.7|729657.5|728657.5|28
1633337240000|2021-10-04 08:47:20|729661.5|728661.5|729642.1|728642.1|729668.1|728668.1|729635.7|728635.7|29
1633337250000|2021-10-04 08:47:30|729644|728644|729562.6|728562.6|729648.7|728648.7|729561.2|728561.2|28
1633337260000|2021-10-04 08:47:40|729559.1|728559.1|729563.8|728563.8|729566.5|728566.5|729549.7|728549.7|35
1633337270000|2021-10-04 08:47:50|729564.4|728564.4|729558.8|728558.8|729564.4|728564.4|729550.4|728550.4|39
1633337280000|2021-10-04 08:48:00|729555|728555|729591.7|728591.7|729606|728606|729555|728555|33
1633337290000|2021-10-04 08:48:10|729602.1|728602.1|729599.3|728599.3|729637.5|728637.5|729596.9|728596.9|28
1633337300000|2021-10-04 08:48:20|729607.5|728607.5|729587.8|728587.8|729608.9|728608.9|729587.8|728587.8|36
1633337310000|2021-10-04 08:48:30|729591.3|728591.3|729613.7|728613.7|729613.7|728613.7|729586.8|728586.8|33
1633337320000|2021-10-04 08:48:40|729599.1|728599.1|729541.2|728541.2|729604|728604|729540.4|728540.4|31
1633337330000|2021-10-04 08:48:50|729544.7|728544.7|729553.6|728553.6|729575.8|728575.8|729544.6|728544.6|34
1633337340000|2021-10-04 08:49:00|729556.4|728556.4|729722.6|728722.6|729722.6|728722.6|729556.4|728556.4|28
1633337350000|2021-10-04 08:49:10|729723.1|728723.1|729683.8|728683.8|730185.3|728723.1|729668.9|728181.3|32
1633337360000|2021-10-04 08:49:20|729675.8|728675.8|729723.2|728723.2|729734|728734|729675.8|728675.8|32
1633337370000|2021-10-04 08:49:30|729722.5|728722.5|729745.3|728745.3|729745.3|728745.3|729721.4|728721.4|26
1633337380000|2021-10-04 08:49:40|729743.6|728743.6|729752.8|728752.8|729754.2|728754.2|729709.3|728709.3|24
1633337390000|2021-10-04 08:49:50|729756.9|728756.9|729746.9|728746.9|729756.9|728756.9|729746.7|728746.7|22
1633337400000|2021-10-04 08:50:00|729746.8|728746.8|729801.1|728801.1|729819.7|728819.7|729745.6|728745.6|33
1633337410000|2021-10-04 08:50:10|729793.6|728793.6|729847.2|728847.2|729847.2|728847.2|729774.7|728774.7|36
1633337420000|2021-10-04 08:50:20|729832.4|728832.4|729844.6|728844.6|729845.5|728845.5|729830.9|728830.9|29
1633337430000|2021-10-04 08:50:30|729841.1|728841.1|729825.4|728825.4|729845.7|728845.7|729813.7|728813.7|28
1633337440000|2021-10-04 08:50:40|729828.3|728828.3|729825.8|728825.8|729828.3|728828.3|729794.3|728794.3|27
1633337450000|2021-10-04 08:50:50|729826.9|728826.9|729793.5|728793.5|729833.2|728833.2|729789.5|728789.5|29
1633337460000|2021-10-04 08:51:00|729790.6|728790.6|729827|728827|729828|728828|729790.6|728790.6|26
1633337470000|2021-10-04 08:51:10|729822|728822|729820.5|728820.5|729828.6|728828.6|729815.5|728815.5|21
1633337480000|2021-10-04 08:51:20|729820.6|728820.6|729824.3|728824.3|729840.5|728840.5|729817.5|728817.5|28
1633337490000|2021-10-04 08:51:30|729823.4|728823.4|729822.9|728822.9|729829.7|728829.7|729818.5|728818.5|27
1633337500000|2021-10-04 08:51:40|729822.7|728822.7|729828.5|728828.5|729838.6|728838.6|729820.1|728820.1|32
1633337510000|2021-10-04 08:51:50|729837.2|728837.2|729833|728833|729838.5|728838.5|729828.3|728828.3|21
1633337520000|2021-10-04 08:52:00|729834.7|728834.7|729821.8|728821.8|729834.7|728834.7|729813.9|728813.9|26
1633337530000|2021-10-04 08:52:10|729817.2|728817.2|729815.8|728815.8|729828|728828|729812|728812|26
1633337540000|2021-10-04 08:52:20|729807.5|728807.5|729807.2|728807.2|729846|728846|729804.4|728804.4|28
1633337550000|2021-10-04 08:52:30|729800.9|728800.9|729804.3|728804.3|729816.3|728816.3|729797.5|728797.5|21
1633337560000|2021-10-04 08:52:40|729801.9|728801.9|729785.8|728785.8|729818.4|728818.4|729784.5|728784.5|28
1633337570000|2021-10-04 08:52:50|729775.7|728775.7|729719.7|728719.7|729788.4|728788.4|729706.1|728706.1|35
1633337580000|2021-10-04 08:53:00|729721.1|728721.1|729705.3|728705.3|729728.6|728728.6|729700.3|728700.3|27
1633337590000|2021-10-04 08:53:10|729712|728712|729806.2|728806.2|729808.7|728808.7|729705.9|728705.9|30
1633337600000|2021-10-04 08:53:20|729804|728804|729808.9|728808.9|729810.6|728810.6|729781|728781|21
1633337610000|2021-10-04 08:53:30|729794.4|728794.4|729795.4|728795.4|729819.7|728819.7|729785.5|728785.5|24
1633337620000|2021-10-04 08:53:40|729795.7|728795.7|729644.2|728644.2|729807|728807|729644.2|728644.2|32
1633337630000|2021-10-04 08:53:50|729641.6|728641.6|729701.5|728701.5|729701.5|728701.5|729591|728591|36
1633337640000|2021-10-04 08:54:00|729704.8|728704.8|729725.4|728725.4|729734.1|728734.1|729699.6|728699.6|31
1633337650000|2021-10-04 08:54:10|729726.2|728726.2|729743.8|728743.8|729746|728746|729713.9|728713.9|32
1633337660000|2021-10-04 08:54:20|729735.6|728735.6|729737.1|728737.1|729738.5|728738.5|729730.7|728730.7|22
1633337670000|2021-10-04 08:54:30|729734.9|728734.9|729732.5|728732.5|729736.1|728736.1|729728.1|728728.1|24
1633337680000|2021-10-04 08:54:40|729731.7|728731.7|729743.8|728743.8|729749.1|728749.1|729729.8|728729.8|29
1633337690000|2021-10-04 08:54:50|729743.6|728743.6|729753.7|728753.7|729759.3|728759.3|729742.6|728742.6|25
1633337700000|2021-10-04 08:55:00|729764|728764|729753.6|728753.6|729783.4|728783.4|729753.6|728753.6|33
1633337710000|2021-10-04 08:55:10|729755.3|728755.3|729760.5|728760.5|729767.6|728767.6|729753.4|728753.4|28
1633337720000|2021-10-04 08:55:20|729760.9|728760.9|729763.6|728763.6|729779.3|728779.3|729747.8|728747.8|36
1633337730000|2021-10-04 08:55:30|729764.8|728764.8|729775.3|728775.3|729795.8|728795.8|729764.2|728764.2|32
1633337740000|2021-10-04 08:55:40|729754|728754|729746.1|728746.1|729780.9|728780.9|729735.5|728735.5|33
1633337750000|2021-10-04 08:55:50|729751.7|728751.7|729720.6|728720.6|729751.7|728751.7|729701|728701|27
1633337760000|2021-10-04 08:56:00|729716.7|728716.7|729698.8|728698.8|729717.6|728717.6|729698.8|728698.8|30
1633337770000|2021-10-04 08:56:10|729695.2|728695.2|729682.3|728682.3|729711.9|728711.9|729680.4|728680.4|30
1633337780000|2021-10-04 08:56:20|729682.4|728682.4|729689.9|728689.9|729689.9|728689.9|729671.1|728671.1|32
1633337790000|2021-10-04 08:56:30|729674.2|728674.2|729699.7|728699.7|729718.3|728718.3|729673.2|728673.2|31
1633337800000|2021-10-04 08:56:40|729686.8|728686.8|729726.5|728726.5|729737.1|728737.1|729686.8|728686.8|29
1633337810000|2021-10-04 08:56:50|729725.1|728725.1|729721.6|728721.6|729729.5|728729.5|729714.8|728714.8|26
1633337820000|2021-10-04 08:57:00|729733.1|728733.1|729739.9|728739.9|729739.9|728739.9|729713.5|728713.5|33
1633337830000|2021-10-04 08:57:10|729734.6|728734.6|729735.9|728735.9|729755.9|728755.9|729720.1|728720.1|30
1633337840000|2021-10-04 08:57:20|729726.8|728726.8|729720.5|728720.5|730205.5|728728.4|729704.3|728200|26
1633337850000|2021-10-04 08:57:30|729703|728703|729718.3|728718.3|729724.1|728724.1|729694.4|728694.4|27
1633337860000|2021-10-04 08:57:40|729718.8|728718.8|729704.4|728704.4|729720|728720|729691|728691|32
1633337870000|2021-10-04 08:57:50|729701.9|728701.9|729701.9|728701.9|729728.3|728728.3|729695.6|728695.6|22
1633337880000|2021-10-04 08:58:00|729694.2|728694.2|729665.3|728665.3|729703.8|728703.8|729663.1|728663.1|25
1633337890000|2021-10-04 08:58:10|729660.3|728660.3|729604.3|728604.3|729662.6|728662.6|729588.3|728588.3|28
1633337900000|2021-10-04 08:58:20|729605.4|728605.4|729616.4|728616.4|729618.6|728618.6|729582|728582|31
1633337910000|2021-10-04 08:58:30|729612.9|728612.9|729610|728610|729620.6|728620.6|729607|728607|22
1633337920000|2021-10-04 08:58:40|729619.2|728619.2|729609.7|728609.7|729619.2|728619.2|729596.6|728596.6|20
1633337930000|2021-10-04 08:58:50|729610.3|728610.3|729572.9|728572.9|729622.1|728622.1|729564.2|728564.2|25
1633337940000|2021-10-04 08:59:00|729563.5|728563.5|729590|728590|729590.3|728590.3|729559.8|728559.8|30
1633337950000|2021-10-04 08:59:10|729598.7|728598.7|729576.1|728576.1|729598.7|728598.7|729569.5|728569.5|26
1633337960000|2021-10-04 08:59:20|729567.7|728567.7|729538.6|728538.6|729569.7|728569.7|729538.4|728538.4|28
1633337970000|2021-10-04 08:59:30|729539.2|728539.2|729540.8|728540.8|729542.5|728542.5|729538|728538|19
1633337980000|2021-10-04 08:59:40|729543.6|728543.6|729544.1|728544.1|729544.1|728544.1|729539.3|728539.3|22
1633337990000|2021-10-04 08:59:50|729543.9|728543.9|729563.7|728563.7|729566|728566|729540.9|728540.9|32
1633338000000|2021-10-04 09:00:00|729565.3|728565.3|729648|728648|729648|728648|729537.5|728537.5|35
1633338010000|2021-10-04 09:00:10|729647.6|728647.6|729559.7|728559.7|729647.6|728647.6|729552.3|728552.3|33
1633338020000|2021-10-04 09:00:20|729560.7|728560.7|729518.3|728518.3|729566|728566|729491.6|728491.6|30
1633338030000|2021-10-04 09:00:30|729498.7|728498.7|729504.4|728504.4|729517.7|728517.7|729491.5|728491.5|32
1633338040000|2021-10-04 09:00:40|729499.4|728499.4|729494.5|728494.5|729507.1|728507.1|729474.9|728474.9|39
1633338050000|2021-10-04 09:00:50|729494.3|728494.3|729490.3|728490.3|729499.9|728499.9|729487.1|728487.1|29
1633338060000|2021-10-04 09:01:00|729482.7|728482.7|729429.9|728429.9|729488.3|728488.3|729429.8|728429.8|38
1633338070000|2021-10-04 09:01:10|729431.3|728431.3|729423|728423|729437|728437|729404.1|728404.1|39
1633338080000|2021-10-04 09:01:20|729423.1|728423.1|729419.6|728419.6|729426.1|728426.1|729415.8|728415.8|28
1633338090000|2021-10-04 09:01:30|729411.2|728411.2|729394.5|728394.5|729418.2|728418.2|729393.4|728393.4|32
1633338100000|2021-10-04 09:01:40|729397.9|728397.9|729418.6|728418.6|729419.4|728419.4|729397.9|728397.9|26
1633338110000|2021-10-04 09:01:50|729411|728411|729441.5|728441.5|729445.7|728445.7|729403.8|728403.8|32
1633338120000|2021-10-04 09:02:00|729441.9|728441.9|729448.1|728448.1|729463|728463|729436.8|728436.8|28
1633338130000|2021-10-04 09:02:10|729439.1|728439.1|729293.8|728293.8|729444|728444|729289.6|728289.6|37
1633338140000|2021-10-04 09:02:20|729297.6|728297.6|729290.1|728290.1|729301.4|728301.4|729287|728287|27
1633338150000|2021-10-04 09:02:30|729289.4|728289.4|729284.4|728284.4|729293.2|728293.2|729282.9|728282.9|28
1633338160000|2021-10-04 09:02:40|729282.3|728282.3|729193.1|728193.1|729282.3|728282.3|729191.2|728191.2|27
1633338170000|2021-10-04 09:02:50|729202.6|728202.6|729193.2|728193.2|729202.6|728202.6|729186.8|728186.8|25
1633338180000|2021-10-04 09:03:00|729196.2|728196.2|729244.5|728244.5|729258.2|728258.2|729186.8|728186.8|25
1633338190000|2021-10-04 09:03:10|729243.5|728243.5|729241.6|728241.6|729246.4|728246.4|729236|728236|33
1633338200000|2021-10-04 09:03:20|729242.5|728242.5|729240.8|728240.8|729252|728252|729220.8|728220.8|37
1633338210000|2021-10-04 09:03:30|729241.5|728241.5|729235.8|728235.8|729243.1|728243.1|729216|728216|31
1633338220000|2021-10-04 09:03:40|729233.8|728233.8|729158.2|728158.2|729233.9|728233.9|729156.2|728156.2|33
1633338230000|2021-10-04 09:03:50|729159.1|728159.1|729173.4|728173.4|729183.8|728183.8|729156.1|728156.1|33
1633338240000|2021-10-04 09:04:00|729164.2|728164.2|729177.2|728177.2|729179.5|728179.5|729163.6|728163.6|30
1633338250000|2021-10-04 09:04:10|729175.6|728175.6|729177.8|728177.8|729192.5|728192.5|729163.8|728163.8|30
1633338260000|2021-10-04 09:04:20|729184|728184|729261.5|728261.5|729265.2|728265.2|729183.6|728183.6|39
1633338270000|2021-10-04 09:04:30|729261.1|728261.1|729175.3|728175.3|729262.5|728262.5|729175|728175|31
1633338280000|2021-10-04 09:04:40|729182|728182|729204.3|728204.3|729215.1|728215.1|729177.5|728177.5|35
1633338290000|2021-10-04 09:04:50|729203|728203|729252.1|728252.1|729262.9|728262.9|729198.1|728198.1|37
1633338300000|2021-10-04 09:05:00|729257|728257|729218.5|728218.5|729257|728257|729203|728203|38
1633338310000|2021-10-04 09:05:10|729225.2|728225.2|729214.9|728214.9|729227.6|728227.6|729214.9|728214.9|30
1633338320000|2021-10-04 09:05:20|729224.8|728224.8|729297.4|728297.4|729297.4|728297.4|729219.5|728219.5|31
1633338330000|2021-10-04 09:05:30|729297.8|728297.8|729263.8|728263.8|729297.8|728297.8|729254.4|728254.4|32
1633338340000|2021-10-04 09:05:40|729259.9|728259.9|729278.8|728278.8|729285.3|728285.3|729258.9|728258.9|29
1633338350000|2021-10-04 09:05:50|729279.4|728279.4|729332.1|728332.1|729335.4|728335.4|729276.8|728276.8|36
1633338360000|2021-10-04 09:06:00|729326.9|728326.9|729327|728327|729336|728336|729323.2|728323.2|35
1633338370000|2021-10-04 09:06:10|729325.3|728325.3|729330.9|728330.9|729344.6|728344.6|729325.2|728325.2|33
1633338380000|2021-10-04 09:06:20|729334.9|728334.9|729271.3|728271.3|729335|728335|729268.1|728268.1|33
1633338390000|2021-10-04 09:06:30|729268.9|728268.9|729285.3|728285.3|729285.3|728285.3|729248.7|728248.7|36
1633338400000|2021-10-04 09:06:40|729282.1|728282.1|729286.2|728286.2|729293.9|728293.9|729279.3|728279.3|32
1633338410000|2021-10-04 09:06:50|729294.6|728294.6|729330.8|728330.8|729343.2|728343.2|729286.3|728286.3|38
1633338420000|2021-10-04 09:07:00|729319.2|728319.2|729336.7|728336.7|729342.1|728342.1|729319.2|728319.2|35
1633338430000|2021-10-04 09:07:10|729337.1|728337.1|729318.5|728318.5|729358.9|728358.9|729304.8|728304.8|39
1633338440000|2021-10-04 09:07:20|729316.1|728316.1|729318|728318|729333|728333|729316.1|728316.1|36
1633338450000|2021-10-04 09:07:30|729317.7|728317.7|729264.6|728264.6|729319.3|728319.3|729260.2|728260.2|36
1633338460000|2021-10-04 09:07:40|729262.8|728262.8|729319.5|728319.5|729321.9|728321.9|729259.1|728259.1|39
1633338470000|2021-10-04 09:07:50|729319.1|728319.1|729319.3|728319.3|729322.2|728322.2|729315.9|728315.9|30
1633338480000|2021-10-04 09:08:00|729316.5|728316.5|729341|728341|729344.4|728344.4|729316.4|728316.4|29
1633338490000|2021-10-04 09:08:10|729334.6|728334.6|729308.6|728308.6|729335.6|728335.6|729301.9|728301.9|28
1633338500000|2021-10-04 09:08:20|729310.7|728310.7|729319.1|728319.1|729340.7|728340.7|729301.2|728301.2|36
1633338510000|2021-10-04 09:08:30|729318.9|728318.9|729300.9|728300.9|729319.3|728319.3|729280.1|728280.1|33
1633338520000|2021-10-04 09:08:40|729314.9|728314.9|729325.7|728325.7|729334.9|728334.9|729313.9|728313.9|33
1633338530000|2021-10-04 09:08:50|729326.3|728326.3|729296.7|728296.7|729347.1|728347.1|729293.2|728293.2|28
1633338540000|2021-10-04 09:09:00|729291|728291|729312.1|728312.1|729317.3|728317.3|729291|728291|24
1633338550000|2021-10-04 09:09:10|729311.5|728311.5|729297.7|728297.7|729316.7|728316.7|729286.7|728286.7|23
1633338560000|2021-10-04 09:09:20|729298.3|728298.3|729411.3|728411.3|729420.8|728420.8|729296.8|728296.8|34
1633338570000|2021-10-04 09:09:30|729412.6|728412.6|729348.7|728348.7|729416.7|728416.7|729337.9|728337.9|31
1633338580000|2021-10-04 09:09:40|729333.1|728333.1|729349.2|728349.2|729349.2|728349.2|729295.3|728295.3|37
1633338590000|2021-10-04 09:09:50|729353.8|728353.8|729402.7|728402.7|729413|728413|729342.2|728342.2|37
1633338600000|2021-10-04 09:10:00|729408.9|728408.9|729376.7|728376.7|729410.3|728410.3|729363.4|728363.4|28
1633338610000|2021-10-04 09:10:10|729379.9|728379.9|729426.2|728426.2|729429.5|728429.5|729344.9|728344.9|33
1633338620000|2021-10-04 09:10:20|729412.6|728412.6|729423.6|728423.6|729427.7|728427.7|729408.4|728408.4|33
1633338630000|2021-10-04 09:10:30|729422.8|728422.8|729410.9|728410.9|729427.9|728427.9|729405.8|728405.8|23
1633338640000|2021-10-04 09:10:40|729411.4|728411.4|729426.7|728426.7|729428.2|728428.2|729407.6|728407.6|33
1633338650000|2021-10-04 09:10:50|729420.1|728420.1|729422.9|728422.9|729431.1|728431.1|729418|728418|33
1633338660000|2021-10-04 09:11:00|729427|728427|729441.7|728441.7|729452.1|728452.1|729420.2|728420.2|31
1633338670000|2021-10-04 09:11:10|729445.6|728445.6|729399.4|728399.4|729463.5|728463.5|729399.4|728399.4|37
1633338680000|2021-10-04 09:11:20|729378.9|728378.9|729385.9|728385.9|729389.9|728389.9|729351.2|728351.2|35
1633338690000|2021-10-04 09:11:30|729400.6|728400.6|729387.2|728387.2|729400.6|728400.6|729374.6|728374.6|30
1633338700000|2021-10-04 09:11:40|729387.7|728387.7|729336|728336|729387.7|728387.7|729323.7|728323.7|38
1633338710000|2021-10-04 09:11:50|729337.7|728337.7|729291.4|728291.4|729370.8|728370.8|729291.4|728291.4|32
1633338720000|2021-10-04 09:12:00|729779.6|727779.6|729281.9|728281.9|729779.6|728301.8|729264.9|727779.6|37
1633338730000|2021-10-04 09:12:10|729251.8|728251.8|729394.1|728394.1|729398.2|728398.2|729251.8|728251.8|32
1633338740000|2021-10-04 09:12:20|729403.6|728403.6|729470.8|728470.8|729475.5|728475.5|729390|728390|33
1633338750000|2021-10-04 09:12:30|729470.5|728470.5|729469.6|728469.6|729470.5|728470.5|729445.6|728445.6|31
1633338760000|2021-10-04 09:12:40|729474.8|728474.8|729454|728454|729481.6|728481.6|729454|728454|27
1633338770000|2021-10-04 09:12:50|729454.1|728454.1|729448.5|728448.5|729459.7|728459.7|729435.6|728435.6|35
1633338780000|2021-10-04 09:13:00|729444.8|728444.8|729463.8|728463.8|729474.4|728474.4|729382.1|728382.1|37
1633338790000|2021-10-04 09:13:10|729450.9|728450.9|729454.9|728454.9|729462.2|728462.2|729444.3|728444.3|27
1633338800000|2021-10-04 09:13:20|729454.4|728454.4|729486|728486|729486|728486|729454.4|728454.4|29
1633338810000|2021-10-04 09:13:30|729482.1|728482.1|729486.2|728486.2|729492.2|728492.2|729479.9|728479.9|31
1633338820000|2021-10-04 09:13:40|729481.6|728481.6|729498.3|728498.3|729512.2|728512.2|729480.5|728480.5|34
1633338830000|2021-10-04 09:13:50|729502.2|728502.2|729508.5|728508.5|729514.1|728514.1|729497.7|728497.7|20
1633338840000|2021-10-04 09:14:00|729510|728510|729513.4|728513.4|729514|728514|729507.3|728507.3|22
1633338850000|2021-10-04 09:14:10|729506.9|728506.9|729490.1|728490.1|729511.5|728511.5|729485.9|728485.9|30
1633338860000|2021-10-04 09:14:20|729486.5|728486.5|729422.2|728422.2|729486.5|728486.5|729400|728400|30
1633338870000|2021-10-04 09:14:30|729425.3|728425.3|729490.8|728490.8|729988.9|728502.4|729425.3|727985.6|38
1633338880000|2021-10-04 09:14:40|729495.6|728495.6|729481|728481|729495.6|728495.6|729481|728481|29
1633338890000|2021-10-04 09:14:50|729485.6|728485.6|729499.5|728499.5|729504.9|728504.9|729481.7|728481.7|31
1633338900000|2021-10-04 09:15:00|729499.6|728499.6|729504.2|728504.2|729504.2|728504.2|729454.7|728454.7|33
1633338910000|2021-10-04 09:15:10|729501.5|728501.5|729494.7|728494.7|729519.6|728519.6|729485.3|728485.3|32
1633338920000|2021-10-04 09:15:20|729497.3|728497.3|729497.2|728497.2|729508.7|728508.7|729487.3|728487.3|34
1633338930000|2021-10-04 09:15:30|729496.2|728496.2|729496.4|728496.4|729498.1|728498.1|729481.8|728481.8|35
1633338940000|2021-10-04 09:15:40|729487.3|728487.3|729497.7|728497.7|729498.6|728498.6|729485.1|728485.1|23
1633338950000|2021-10-04 09:15:50|729493|728493|729487.9|728487.9|729504.4|728504.4|729487.4|728487.4|34
1633338960000|2021-10-04 09:16:00|729490.3|728490.3|729493.1|728493.1|729499.8|728499.8|729487.2|728487.2|29
1633338970000|2021-10-04 09:16:10|729500.3|728500.3|729466.5|728466.5|729503.8|728503.8|729466.5|728466.5|32
1633338980000|2021-10-04 09:16:20|729462|728462|729489.1|728489.1|729495|728495|729462|728462|35
1633338990000|2021-10-04 09:16:30|729481.9|728481.9|729486.4|728486.4|729499|728499|729481.5|728481.5|32
1633339000000|2021-10-04 09:16:40|729492.9|728492.9|729449.3|728449.3|729496.7|728496.7|729429.5|728429.5|37
1633339010000|2021-10-04 09:16:50|729446.7|728446.7|729478|728478|729482.8|728482.8|729446.7|728446.7|33
1633339020000|2021-10-04 09:17:00|729475.5|728475.5|729467.7|728467.7|729480.9|728480.9|729457.1|728457.1|34
1633339030000|2021-10-04 09:17:10|729459.9|728459.9|729458.2|728458.2|729469.3|728469.3|729441.2|728441.2|31
1633339040000|2021-10-04 09:17:20|729465.8|728465.8|729477.5|728477.5|729478.7|728478.7|729461.3|728461.3|33
1633339050000|2021-10-04 09:17:30|729475|728475|729473.1|728473.1|729476|728476|729462.2|728462.2|30
1633339060000|2021-10-04 09:17:40|729463.3|728463.3|729462.8|728462.8|729475|728475|729456.7|728456.7|30
1633339070000|2021-10-04 09:17:50|729474.8|728474.8|729477.8|728477.8|729481.1|728481.1|729469.6|728469.6|29
1633339080000|2021-10-04 09:18:00|729479.3|728479.3|729457.3|728457.3|729479.3|728479.3|729457.3|728457.3|30
1633339090000|2021-10-04 09:18:10|729462.3|728462.3|729484.2|728484.2|729488.4|728488.4|729462.3|728462.3|35
1633339100000|2021-10-04 09:18:20|729485.2|728485.2|729465.8|728465.8|729488.3|728488.3|729462.6|728462.6|37
1633339110000|2021-10-04 09:18:30|729464.8|728464.8|729493.4|728493.4|729496.6|728496.6|729461.4|728461.4|30
1633339120000|2021-10-04 09:18:40|729495.2|728495.2|729608.1|728608.1|729626.4|728626.4|729482|728482|29
1633339130000|2021-10-04 09:18:50|729601.5|728601.5|729606.8|728606.8|729619.4|728619.4|729597.3|728597.3|33
1633339140000|2021-10-04 09:19:00|729606.7|728606.7|729590.6|728590.6|730107.6|728606.9|729576|728094|39
1633339150000|2021-10-04 09:19:10|729593.7|728593.7|729560.7|728560.7|729607.3|728607.3|729547|728547|37
1633339160000|2021-10-04 09:19:20|729552.1|728552.1|729560.9|728560.9|729574.1|728574.1|729514.5|728514.5|39
1633339170000|2021-10-04 09:19:30|729562.7|728562.7|729617.9|728617.9|729617.9|728617.9|729557.8|728557.8|33
1633339180000|2021-10-04 09:19:40|729604.6|728604.6|729648.8|728648.8|729654.9|728654.9|729604.6|728604.6|28
1633339190000|2021-10-04 09:19:50|729649.3|728649.3|729629|728629|729649.3|728649.3|729629|728629|20
1633339200000|2021-10-04 09:20:00|729617.5|728617.5|729625|728625|730089.6|728625|729579.8|728089.6|38
1633339210000|2021-10-04 09:20:10|729612.9|728612.9|729642|728642|729651.2|728651.2|729612.9|728612.9|31
1633339220000|2021-10-04 09:20:20|729649.3|728649.3|729631.7|728631.7|729649.9|728649.9|729631.7|728631.7|21
1633339230000|2021-10-04 09:20:30|729634|728634|729633.7|728633.7|729645.9|728645.9|729626|728626|30
1633339240000|2021-10-04 09:20:40|729632.1|728632.1|729631|728631|729632.6|728632.6|729623.8|728623.8|25
1633339250000|2021-10-04 09:20:50|729630.7|728630.7|729629|728629|729631.8|728631.8|729621.1|728621.1|17
1633339260000|2021-10-04 09:21:00|729644.4|728644.4|729668|728668|729668|728668|729636.9|728636.9|29
1633339270000|2021-10-04 09:21:10|729662.6|728662.6|729663.3|728663.3|729672.6|728672.6|729657.1|728657.1|33
1633339280000|2021-10-04 09:21:20|729661.2|728661.2|729649.9|728649.9|729662.1|728662.1|729649.5|728649.5|24
1633339290000|2021-10-04 09:21:30|729651.9|728651.9|729661.3|728661.3|729665.3|728665.3|729641.9|728641.9|32
1633339300000|2021-10-04 09:21:40|729653.5|728653.5|729648.6|728648.6|729660.4|728660.4|729644.4|728644.4|28
1633339310000|2021-10-04 09:21:50|729649.1|728649.1|729674.8|728674.8|729676.8|728676.8|729649|728649|30
1633339320000|2021-10-04 09:22:00|729676.8|728676.8|729668.9|728668.9|729676.8|728676.8|729668.8|728668.8|28
1633339330000|2021-10-04 09:22:10|729669.2|728669.2|729654.3|728654.3|729669.2|728669.2|729648.4|728648.4|28
1633339340000|2021-10-04 09:22:20|729656.5|728656.5|729642.9|728642.9|729656.5|728656.5|729637.8|728637.8|27
1633339350000|2021-10-04 09:22:30|729647.3|728647.3|729644.4|728644.4|729649.1|728649.1|729639.1|728639.1|22
1633339360000|2021-10-04 09:22:40|729644.8|728644.8|729640.3|728640.3|729656.4|728656.4|729635.2|728635.2|32
1633339370000|2021-10-04 09:22:50|729637.6|728637.6|729641.6|728641.6|729646.9|728646.9|729600|728600|33
1633339380000|2021-10-04 09:23:00|729637.5|728637.5|729659.6|728659.6|729661.7|728661.7|729637.5|728637.5|36
1633339390000|2021-10-04 09:23:10|729659.4|728659.4|729640.9|728640.9|729659.8|728659.8|729638.8|728638.8|31
1633339400000|2021-10-04 09:23:20|729641.2|728641.2|729602.8|728602.8|729646.5|728646.5|729597.5|728597.5|35
1633339410000|2021-10-04 09:23:30|729599.2|728599.2|729591|728591|729599.2|728599.2|729578.4|728578.4|17
1633339420000|2021-10-04 09:23:40|729588.7|728588.7|729549.7|728549.7|729589.5|728589.5|729549.7|728549.7|28
1633339430000|2021-10-04 09:23:50|729563|728563|729563.1|728563.1|729563.7|728563.7|729546.7|728546.7|26
1633339440000|2021-10-04 09:24:00|729566.6|728566.6|729561.9|728561.9|729581.4|728581.4|729551.8|728551.8|35
1633339450000|2021-10-04 09:24:10|729561.4|728561.4|729583.3|728583.3|729583.3|728583.3|729550.9|728550.9|29
1633339460000|2021-10-04 09:24:20|729591|728591|729660.3|728660.3|729660.3|728660.3|729570.7|728570.7|34
1633339470000|2021-10-04 09:24:30|729657.5|728657.5|729612.4|728612.4|729660.2|728660.2|729595.5|728595.5|34
1633339480000|2021-10-04 09:24:40|729608.4|728608.4|729639.9|728639.9|729639.9|728639.9|729608.4|728608.4|38
1633339490000|2021-10-04 09:24:50|729637.4|728637.4|729630.7|728630.7|729637.4|728637.4|729625.6|728625.6|29
1633339500000|2021-10-04 09:25:00|729636|728636|729616.3|728616.3|729638.2|728638.2|729616.3|728616.3|31
1633339510000|2021-10-04 09:25:10|729617.9|728617.9|729617.1|728617.1|729634.2|728634.2|729613.1|728613.1|34
1633339520000|2021-10-04 09:25:20|729599|728599|729563.1|728563.1|729609.4|728609.4|729545.2|728545.2|34
1633339530000|2021-10-04 09:25:30|729558.8|728558.8|729564.2|728564.2|729575.6|728575.6|729558.1|728558.1|29
1633339540000|2021-10-04 09:25:40|729566.7|728566.7|729600.1|728600.1|729626.4|728626.4|729566.7|728566.7|37
1633339550000|2021-10-04 09:25:50|729612.9|728612.9|729591.6|728591.6|729613.2|728613.2|729572.3|728572.3|34
1633339560000|2021-10-04 09:26:00|729588|728588|729612.2|728612.2|729617.7|728617.7|729581.9|728581.9|37
1633339570000|2021-10-04 09:26:10|729604.6|728604.6|729601.8|728601.8|729613.1|728613.1|729580.4|728580.4|38
1633339580000|2021-10-04 09:26:20|729611.4|728611.4|729572.4|728572.4|729613|728613|729569.5|728569.5|39
1633339590000|2021-10-04 09:26:30|729582.8|728582.8|729556.1|728556.1|729596.7|728596.7|729555.2|728555.2|27
1633339600000|2021-10-04 09:26:40|729551.7|728551.7|729549.3|728549.3|729567.4|728567.4|729544.7|728544.7|27
1633339610000|2021-10-04 09:26:50|729546.2|728546.2|729547.7|728547.7|729553.4|728553.4|729539.8|728539.8|22
1633339620000|2021-10-04 09:27:00|729550.6|728550.6|729552.6|728552.6|729554.2|728554.2|729542.3|728542.3|19
1633339630000|2021-10-04 09:27:10|729557.2|728557.2|729559.3|728559.3|729561.6|728561.6|729544|728544|26
1633339640000|2021-10-04 09:27:20|729551.2|728551.2|729548.1|728548.1|729556.6|728556.6|729543.6|728543.6|30
1633339650000|2021-10-04 09:27:30|729548.8|728548.8|729541.8|728541.8|729560.6|728560.6|729539.5|728539.5|27
1633339660000|2021-10-04 09:27:40|729544.7|728544.7|729556|728556|729559.5|728559.5|729535.4|728535.4|35
1633339670000|2021-10-04 09:27:50|729546.1|728546.1|729543.3|728543.3|729561.2|728561.2|729539.6|728539.6|29
1633339680000|2021-10-04 09:28:00|729542.6|728542.6|729533.4|728533.4|729558.3|728558.3|729524.5|728524.5|34
1633339690000|2021-10-04 09:28:10|729533.7|728533.7|729589.8|728589.8|729614.1|728614.1|729528.7|728528.7|36
1633339700000|2021-10-04 09:28:20|729574.1|728574.1|729568.9|728568.9|729574.1|728574.1|729553.4|728553.4|28
1633339710000|2021-10-04 09:28:30|729569.2|728569.2|729561.1|728561.1|729572.4|728572.4|729557|728557|31
1633339720000|2021-10-04 09:28:40|729572.5|728572.5|729559.9|728559.9|729572.5|728572.5|729555.3|728555.3|31
1633339730000|2021-10-04 09:28:50|729558.4|728558.4|729562.9|728562.9|729562.9|728562.9|729556.6|728556.6|17
1633339740000|2021-10-04 09:29:00|729562.4|728562.4|729556|728556|729562.4|728562.4|729545.9|728545.9|25
1633339750000|2021-10-04 09:29:10|729555.5|728555.5|729517.9|728517.9|729555.5|728555.5|729517.9|728517.9|29
1633339760000|2021-10-04 09:29:20|729512.1|728512.1|729390.2|728390.2|729521.8|728521.8|729384.5|728384.5|39
1633339770000|2021-10-04 09:29:30|729388.5|728388.5|729380.5|728380.5|729393.4|728393.4|729377.7|728377.7|33
1633339780000|2021-10-04 09:29:40|729381.1|728381.1|729390|728390|729398.5|728398.5|729375.1|728375.1|33
1633339790000|2021-10-04 09:29:50|729394.9|728394.9|729387.4|728387.4|729400.6|728400.6|729386.6|728386.6|29
1633339800000|2021-10-04 09:30:00|729387.6|728387.6|729374.5|728374.5|729389.5|728389.5|729331.2|728331.2|35
1633339810000|2021-10-04 09:30:10|729369.4|728369.4|729367.7|728367.7|729380.1|728380.1|729358.5|728358.5|39
1633339820000|2021-10-04 09:30:20|729366.6|728366.6|729366.5|728366.5|729368.1|728368.1|729358.4|728358.4|31
1633339830000|2021-10-04 09:30:30|729363.1|728363.1|729364.4|728364.4|729368.6|728368.6|729356.5|728356.5|33
1633339840000|2021-10-04 09:30:40|729363.6|728363.6|729326.8|728326.8|729376.9|728376.9|729326.8|728326.8|37
1633339850000|2021-10-04 09:30:50|729313.7|728313.7|729297.8|728297.8|729324|728324|729287.8|728287.8|30
1633339860000|2021-10-04 09:31:00|729302.1|728302.1|729343.1|728343.1|729343.1|728343.1|729290.4|728290.4|33
1633339870000|2021-10-04 09:31:10|729340.3|728340.3|729332|728332|729341.1|728341.1|729319.5|728319.5|37
1633339880000|2021-10-04 09:31:20|729322.4|728322.4|729353|728353|729355.2|728355.2|729322.4|728322.4|29
1633339890000|2021-10-04 09:31:30|729353.3|728353.3|729417.3|728417.3|729424.1|728424.1|729353.3|728353.3|31
1633339900000|2021-10-04 09:31:40|729422.8|728422.8|729534.7|728534.7|729534.7|728534.7|729403.3|728403.3|39
1633339910000|2021-10-04 09:31:50|729539|728539|729525.4|728525.4|729543.6|728543.6|729517.3|728517.3|34
1633339920000|2021-10-04 09:32:00|729523.2|728523.2|729529.4|728529.4|729550.9|728550.9|729523.2|728523.2|35
1633339930000|2021-10-04 09:32:10|729534.6|728534.6|729499.1|728499.1|729536.2|728536.2|729485.4|728485.4|37
1633339940000|2021-10-04 09:32:20|729491|728491|729485.4|728485.4|729501.3|728501.3|729479.7|728479.7|33
1633339950000|2021-10-04 09:32:30|729491.8|728491.8|729500.3|728500.3|729537.5|728537.5|729482.4|728482.4|37
1633339960000|2021-10-04 09:32:40|729505.3|728505.3|729669.2|728669.2|729681.9|728681.9|729494.2|728494.2|30
1633339970000|2021-10-04 09:32:50|729666.5|728666.5|729690.8|728690.8|729692.7|728692.7|729659.4|728659.4|38
1633339980000|2021-10-04 09:33:00|729694.2|728694.2|729703.7|728703.7|729764.4|728764.4|729692.4|728692.4|38
1633339990000|2021-10-04 09:33:10|729707.3|728707.3|729694.2|728694.2|729708.4|728708.4|729688.5|728688.5|30
1633340000000|2021-10-04 09:33:20|729705.2|728705.2|729669.5|728669.5|729708|728708|729663.8|728663.8|36
1633340010000|2021-10-04 09:33:30|729662.1|728662.1|729654.2|728654.2|729666.8|728666.8|729649.4|728649.4|37
1633340020000|2021-10-04 09:33:40|729658.8|728658.8|729665.4|728665.4|729667.1|728667.1|729654.8|728654.8|32
1633340030000|2021-10-04 09:33:50|729670.5|728670.5|729671.8|728671.8|729677.9|728677.9|729658.8|728658.8|32
1633340040000|2021-10-04 09:34:00|729669.8|728669.8|729668|728668|729675.2|728675.2|729660.5|728660.5|37
1633340050000|2021-10-04 09:34:10|729668.3|728668.3|729663.9|728663.9|729674.5|728674.5|729658.8|728658.8|31
1633340060000|2021-10-04 09:34:20|729665.6|728665.6|729601.4|728601.4|729674.5|728674.5|729595.1|728595.1|27
1633340070000|2021-10-04 09:34:30|729594|728594|729623.2|728623.2|729638.6|728638.6|729594|728594|32
1633340080000|2021-10-04 09:34:40|729625.2|728625.2|729616.2|728616.2|729637.1|728637.1|729615.1|728615.1|26
1633340090000|2021-10-04 09:34:50|729619.4|728619.4|729617.5|728617.5|729620.9|728620.9|729606.2|728606.2|19
1633340100000|2021-10-04 09:35:00|729615.4|728615.4|729645.8|728645.8|729677.7|728677.7|729608.4|728608.4|34
1633340110000|2021-10-04 09:35:10|729642|728642|729560.7|728560.7|729642|728642|729554.8|728554.8|34
1633340120000|2021-10-04 09:35:20|729565.8|728565.8|729569.2|728569.2|729575.8|728575.8|729563.3|728563.3|33
1633340130000|2021-10-04 09:35:30|729575.3|728575.3|729690.6|728690.6|729692.8|728692.8|729575.3|728575.3|37
1633340140000|2021-10-04 09:35:40|729689.3|728689.3|729700|728700|729723.6|728723.6|729685.5|728685.5|36
1633340150000|2021-10-04 09:35:50|729688.5|728688.5|729693.4|728693.4|729697.8|728697.8|729688.5|728688.5|28
1633340160000|2021-10-04 09:36:00|729698.6|728698.6|729749.9|728749.9|729754.6|728754.6|729692.4|728692.4|35
1633340170000|2021-10-04 09:36:10|729736.8|728736.8|729779.6|728779.6|729786.3|728786.3|729736.8|728736.8|30
1633340180000|2021-10-04 09:36:20|729770.9|728770.9|729781.2|728781.2|729781.5|728781.5|729770.9|728770.9|23
1633340190000|2021-10-04 09:36:30|729778.6|728778.6|729730|728730|729778.6|728778.6|729729|728729|30
1633340200000|2021-10-04 09:36:40|729724.1|728724.1|729718.4|728718.4|729730.6|728730.6|729703.2|728703.2|23
1633340210000|2021-10-04 09:36:50|729716.2|728716.2|729718.3|728718.3|729730.5|728730.5|729708.9|728708.9|32
1633340220000|2021-10-04 09:37:00|729718.1|728718.1|729704.9|728704.9|729720.4|728720.4|729699|728699|33
1633340230000|2021-10-04 09:37:10|729701.2|728701.2|729724.2|728724.2|729737.3|728737.3|729701.2|728701.2|36
1633340240000|2021-10-04 09:37:20|729716.8|728716.8|729720.4|728720.4|729730.2|728730.2|729716.8|728716.8|31
1633340250000|2021-10-04 09:37:30|729720.1|728720.1|729716.9|728716.9|729727.9|728727.9|729715.6|728715.6|24
1633340260000|2021-10-04 09:37:40|729718.8|728718.8|729703.4|728703.4|729726.9|728726.9|729697.9|728697.9|28
1633340270000|2021-10-04 09:37:50|729703.1|728703.1|729711.4|728711.4|729717|728717|729694.6|728694.6|25
1633340280000|2021-10-04 09:38:00|729717.7|728717.7|729728.1|728728.1|729732|728732|729705.2|728705.2|31
1633340290000|2021-10-04 09:38:10|729727.7|728727.7|729737.5|728737.5|729739.8|728739.8|729725.1|728725.1|29
1633340300000|2021-10-04 09:38:20|729732.5|728732.5|729729.4|728729.4|729732.5|728732.5|729704.9|728704.9|24
1633340310000|2021-10-04 09:38:30|729731.3|728731.3|729725.3|728725.3|729732.6|728732.6|729710.6|728710.6|32
1633340320000|2021-10-04 09:38:40|729723.1|728723.1|729711.7|728711.7|729723.1|728723.1|729699.4|728699.4|30
1633340330000|2021-10-04 09:38:50|729703.3|728703.3|729702.2|728702.2|729712.8|728712.8|729700.2|728700.2|30
1633340340000|2021-10-04 09:39:00|729706.8|728706.8|729713.4|728713.4|729713.7|728713.7|729699.5|728699.5|27
1633340350000|2021-10-04 09:39:10|729713|728713|729709.8|728709.8|729735.6|728735.6|729701.7|728701.7|33
1633340360000|2021-10-04 09:39:20|729715.1|728715.1|729716.9|728716.9|729736.1|728736.1|729710.4|728710.4|28
1633340370000|2021-10-04 09:39:30|729719.6|728719.6|729787.3|728787.3|729803.7|728803.7|729719.6|728719.6|36
1633340380000|2021-10-04 09:39:40|729787.2|728787.2|729803.4|728803.4|729813|728813|729778.2|728778.2|36
1633340390000|2021-10-04 09:39:50|729815.8|728815.8|729859.4|728859.4|729868.4|728868.4|729807.3|728807.3|37
1633340400000|2021-10-04 09:40:00|729857.3|728857.3|729788.9|728788.9|729861|728861|729780.9|728780.9|29
1633340410000|2021-10-04 09:40:10|729787.6|728787.6|729775.1|728775.1|729794.2|728794.2|729771.2|728771.2|30
1633340420000|2021-10-04 09:40:20|729776.9|728776.9|729813.1|728813.1|729813.1|728813.1|729772.8|728772.8|34
1633340430000|2021-10-04 09:40:30|729811.3|728811.3|729800.9|728800.9|729816.3|728816.3|729790.9|728790.9|30
1633340440000|2021-10-04 09:40:40|729786.5|728786.5|729787.4|728787.4|729787.4|728787.4|729764.5|728764.5|29
1633340450000|2021-10-04 09:40:50|729784.8|728784.8|729725.4|728725.4|729784.8|728784.8|729719.2|728719.2|29
1633340460000|2021-10-04 09:41:00|729723|728723|729710.8|728710.8|729724.7|728724.7|729700.3|728700.3|24
1633340470000|2021-10-04 09:41:10|729712.1|728712.1|729709.5|728709.5|729714|728714|729701.2|728701.2|25
1633340480000|2021-10-04 09:41:20|729708.1|728708.1|729672.8|728672.8|729708.1|728708.1|729658.9|728658.9|30
1633340490000|2021-10-04 09:41:30|729668.3|728668.3|729664.2|728664.2|729676.1|728676.1|729649.6|728649.6|28
1633340500000|2021-10-04 09:41:40|729667.2|728667.2|729673.3|728673.3|729679.7|728679.7|729664.2|728664.2|27
1633340510000|2021-10-04 09:41:50|729670.6|728670.6|729658.4|728658.4|729691|728691|729658.4|728658.4|26
1633340520000|2021-10-04 09:42:00|729648.4|728648.4|729657.6|728657.6|729685.3|728685.3|729648.4|728648.4|31
1633340530000|2021-10-04 09:42:10|729658.8|728658.8|729625.1|728625.1|729665.2|728665.2|729618.8|728618.8|27
1633340540000|2021-10-04 09:42:20|729627.4|728627.4|729678.1|728678.1|729678.1|728678.1|729627.4|728627.4|29
1633340550000|2021-10-04 09:42:30|729682.8|728682.8|729779.1|728779.1|729784.7|728784.7|729665.9|728665.9|29
1633340560000|2021-10-04 09:42:40|729778.6|728778.6|729774.3|728774.3|729778.7|728778.7|729764.3|728764.3|21
1633340570000|2021-10-04 09:42:50|729775.2|728775.2|729776.6|728776.6|729806.7|728806.7|729775|728775|32
1633340580000|2021-10-04 09:43:00|729779.1|728779.1|729776.9|728776.9|729786.5|728786.5|729774.7|728774.7|21
1633340590000|2021-10-04 09:43:10|729776.1|728776.1|729776.2|728776.2|729782.7|728782.7|729773.1|728773.1|14
1633340600000|2021-10-04 09:43:20|729777.9|728777.9|729785.7|728785.7|729786.1|728786.1|729777.9|728777.9|18
1633340610000|2021-10-04 09:43:30|729788.7|728788.7|729787.2|728787.2|729789.1|728789.1|729785.7|728785.7|21
1633340620000|2021-10-04 09:43:40|729786|728786|729785.7|728785.7|729789.7|728789.7|729784.2|728784.2|25
1633340630000|2021-10-04 09:43:50|729786.4|728786.4|729787.4|728787.4|729790.7|728790.7|729785.5|728785.5|20
1633340640000|2021-10-04 09:44:00|729786.6|728786.6|729748.7|728748.7|729787.4|728787.4|729740.7|728740.7|27
1633340650000|2021-10-04 09:44:10|729745.1|728745.1|729759.2|728759.2|729780.8|728780.8|729745.1|728745.1|25
1633340660000|2021-10-04 09:44:20|729753.2|728753.2|729759.4|728759.4|729768.8|728768.8|729747.8|728747.8|25
1633340670000|2021-10-04 09:44:30|729758.6|728758.6|729781.5|728781.5|729781.5|728781.5|729756.3|728756.3|26
1633340680000|2021-10-04 09:44:40|729777.8|728777.8|729768.6|728768.6|729777.8|728777.8|729768.6|728768.6|27
1633340690000|2021-10-04 09:44:50|729767.7|728767.7|729714.3|728714.3|729767.8|728767.8|729710.6|728710.6|29
1633340700000|2021-10-04 09:45:00|729712|728712|729709.7|728709.7|729712|728712|729709.3|728709.3|32
1633340710000|2021-10-04 09:45:10|729710.1|728710.1|729708.5|728708.5|729710.9|728710.9|729708.5|728708.5|17
1633340720000|2021-10-04 09:45:20|729709.1|728709.1|729693.8|728693.8|729709.1|728709.1|729690.6|728690.6|29
1633340730000|2021-10-04 09:45:30|729693.5|728693.5|729694.4|728694.4|729702.9|728702.9|729692.1|728692.1|22
1633340740000|2021-10-04 09:45:40|729692.2|728692.2|729695|728695|729695|728695|729689.9|728689.9|30
1633340750000|2021-10-04 09:45:50|729694.8|728694.8|729711.3|728711.3|729712.6|728712.6|729689.1|728689.1|24
1633340760000|2021-10-04 09:46:00|729711.7|728711.7|729725.6|728725.6|729725.6|728725.6|729704.4|728704.4|28
1633340770000|2021-10-04 09:46:10|729723.5|728723.5|729775.2|728775.2|729786.1|728786.1|729713.6|728713.6|23
1633340780000|2021-10-04 09:46:20|729776.4|728776.4|729840.5|728840.5|729841.3|728841.3|729772.9|728772.9|34
1633340790000|2021-10-04 09:46:30|729839.8|728839.8|729834|728834|729839.8|728839.8|729828|728828|37
1633340800000|2021-10-04 09:46:40|729831.2|728831.2|729840.3|728840.3|729858|728858|729830.9|728830.9|39
1633340810000|2021-10-04 09:46:50|729838.9|728838.9|729854.4|728854.4|729866.4|728866.4|729835.9|728835.9|28
1633340820000|2021-10-04 09:47:00|729854.7|728854.7|729853.2|728853.2|729857.2|728857.2|729842.9|728842.9|28
1633340830000|2021-10-04 09:47:10|729856.9|728856.9|729839.6|728839.6|729856.9|728856.9|729838.2|728838.2|30
1633340840000|2021-10-04 09:47:20|729839.5|728839.5|729852.8|728852.8|729855.7|728855.7|729839.5|728839.5|35
1633340850000|2021-10-04 09:47:30|729851.8|728851.8|729835.1|728835.1|729852.5|728852.5|729833.9|728833.9|34
1633340860000|2021-10-04 09:47:40|729840.7|728840.7|729769.8|728769.8|729846|728846|729769.8|728769.8|31
1633340870000|2021-10-04 09:47:50|729774.9|728774.9|729762.8|728762.8|729776|728776|729760.3|728760.3|22
1633340880000|2021-10-04 09:48:00|729764|728764|729718.9|728718.9|729774.3|728774.3|729698.7|728698.7|34
1633340890000|2021-10-04 09:48:10|729727|728727|729735.4|728735.4|729735.5|728735.5|729720.1|728720.1|25
1633340900000|2021-10-04 09:48:20|729738|728738|729789.5|728789.5|729789.5|728789.5|729728.3|728728.3|34
1633340910000|2021-10-04 09:48:30|729785.5|728785.5|729853.9|728853.9|729854.2|728854.2|729785.5|728785.5|31
1633340920000|2021-10-04 09:48:40|729852.2|728852.2|729836|728836|729853.2|728853.2|729828.4|728828.4|30
1633340930000|2021-10-04 09:48:50|729844.9|728844.9|729806.1|728806.1|729844.9|728844.9|729803.7|728803.7|23
1633340940000|2021-10-04 09:49:00|729808.7|728808.7|729807.5|728807.5|729811.9|728811.9|729789.6|728789.6|31
1633340950000|2021-10-04 09:49:10|729793.6|728793.6|729813.4|728813.4|729814.9|728814.9|729786.8|728786.8|21
1633340960000|2021-10-04 09:49:20|729802|728802|729801.9|728801.9|729820|728820|729798.4|728798.4|25
1633340970000|2021-10-04 09:49:30|729815.3|728815.3|729766.8|728766.8|729815.3|728815.3|729766.8|728766.8|26
1633340980000|2021-10-04 09:49:40|729767.2|728767.2|729744|728744|729784.6|728784.6|729739.9|728739.9|30
1633340990000|2021-10-04 09:49:50|729740.2|728740.2|729703.5|728703.5|729746.3|728746.3|729701.9|728701.9|37
1633341000000|2021-10-04 09:50:00|729701.5|728701.5|729720|728720|729743|728743|729692|728692|34
1633341010000|2021-10-04 09:50:10|729707.3|728707.3|729659.1|728659.1|729707.3|728707.3|729655.7|728655.7|32
1633341020000|2021-10-04 09:50:20|729652|728652|729653.6|728653.6|729657.5|728657.5|729641|728641|33
1633341030000|2021-10-04 09:50:30|729652|728652|729664.9|728664.9|729667.5|728667.5|729652|728652|31
1633341040000|2021-10-04 09:50:40|729660.5|728660.5|729636.6|728636.6|729662.8|728662.8|729632.4|728632.4|23
1633341050000|2021-10-04 09:50:50|729637.5|728637.5|729598|728598|729637.5|728637.5|729593.1|728593.1|36
1633341060000|2021-10-04 09:51:00|729607.8|728607.8|729617.1|728617.1|729635.9|728635.9|729593.4|728593.4|35
1633341070000|2021-10-04 09:51:10|729607.3|728607.3|729642.8|728642.8|729650.3|728650.3|729602.7|728602.7|35
1633341080000|2021-10-04 09:51:20|729641.7|728641.7|729694.8|728694.8|729699.8|728699.8|729637.6|728637.6|33
1633341090000|2021-10-04 09:51:30|729692.2|728692.2|729687.8|728687.8|729693.1|728693.1|729684.5|728684.5|30
1633341100000|2021-10-04 09:51:40|729686.6|728686.6|729687.2|728687.2|729694.7|728694.7|729675.2|728675.2|33
1633341110000|2021-10-04 09:51:50|729687.9|728687.9|729808.1|728808.1|729808.1|728808.1|729683.4|728683.4|35
1633341120000|2021-10-04 09:52:00|729810.7|728810.7|729783.6|728783.6|729835.7|728835.7|729783.6|728783.6|29
1633341130000|2021-10-04 09:52:10|729783.1|728783.1|729825|728825|729825|728825|729745.9|728745.9|31
1633341140000|2021-10-04 09:52:20|729843.4|728843.4|729914.6|728914.6|729919.8|728919.8|729843.4|728843.4|34
1633341150000|2021-10-04 09:52:30|729919.3|728919.3|730014.5|729014.5|730023|729023|729914.2|728914.2|33
1633341160000|2021-10-04 09:52:40|730005.1|729005.1|730113.5|729113.5|730113.5|729113.5|730002.5|729002.5|35
1633341170000|2021-10-04 09:52:50|730131.9|729131.9|730136.3|729136.3|730136.4|729136.4|730112.8|729112.8|27
1633341180000|2021-10-04 09:53:00|730136.1|729136.1|730108.8|729108.8|730136.1|729136.1|730099.1|729099.1|32
1633341190000|2021-10-04 09:53:10|730099.9|729099.9|730076.1|729076.1|730100.6|729100.6|730075.7|729075.7|29
1633341200000|2021-10-04 09:53:20|730078.8|729078.8|730113|729113|730634.4|729154.2|730072.7|728629.5|31
1633341210000|2021-10-04 09:53:30|730113.7|729113.7|730121.1|729121.1|730129.3|729129.3|730101.3|729101.3|35
1633341220000|2021-10-04 09:53:40|730118.9|729118.9|730176.5|729176.5|730617.3|729181.5|730111.2|728615.6|31
1633341230000|2021-10-04 09:53:50|730177.1|729177.1|730130.6|729130.6|730631.2|729178.9|730128.6|728628.9|26
1633341240000|2021-10-04 09:54:00|730129.6|729129.6|730158.7|729158.7|730189.6|729189.6|730123.7|729123.7|35
1633341250000|2021-10-04 09:54:10|730146.1|729146.1|730156.5|729156.5|730162.4|729162.4|730143.1|729143.1|26
1633341260000|2021-10-04 09:54:20|730160|729160|730154.9|729154.9|730177.7|729177.7|730148.7|729148.7|25
1633341270000|2021-10-04 09:54:30|730153.4|729153.4|730161.9|729161.9|730165.9|729165.9|730151.8|729151.8|23
1633341280000|2021-10-04 09:54:40|730163.4|729163.4|730137.2|729137.2|730163.4|729163.4|730119.3|729119.3|29
1633341290000|2021-10-04 09:54:50|730137|729137|730139.4|729139.4|730145.9|729145.9|730134.8|729134.8|25
1633341300000|2021-10-04 09:55:00|730139.5|729139.5|730090.4|729090.4|730155.2|729155.2|730087.7|729087.7|40
1633341310000|2021-10-04 09:55:10|730088.9|729088.9|730103.7|729103.7|730116.1|729116.1|730082.3|729082.3|36
1633341320000|2021-10-04 09:55:20|730109.1|729109.1|730110|729110|730124|729124|730102.1|729102.1|34
1633341330000|2021-10-04 09:55:30|730106.1|729106.1|730076|729076|730113.6|729113.6|730076|729076|28
1633341340000|2021-10-04 09:55:40|730077.3|729077.3|730079.7|729079.7|730081.9|729081.9|730076.6|729076.6|23
1633341350000|2021-10-04 09:55:50|730077|729077|730071.4|729071.4|730083.6|729083.6|730070.8|729070.8|20
1633341360000|2021-10-04 09:56:00|730072.2|729072.2|730086|729086|730086.4|729086.4|730071.8|729071.8|28
1633341370000|2021-10-04 09:56:10|730086.5|729086.5|730079.1|729079.1|730089|729089|730074|729074|25
1633341380000|2021-10-04 09:56:20|730078.9|729078.9|730082|729082|730095.2|729095.2|730078.9|729078.9|27
1633341390000|2021-10-04 09:56:30|730078|729078|730069.6|729069.6|730080|729080|730069.6|729069.6|30
1633341400000|2021-10-04 09:56:40|730071.9|729071.9|730070.5|729070.5|730078.8|729078.8|730068.9|729068.9|26
1633341410000|2021-10-04 09:56:50|730072.9|729072.9|730074.2|729074.2|730085.4|729085.4|730071.7|729071.7|16
1633341420000|2021-10-04 09:57:00|730075.6|729075.6|730047.4|729047.4|730081.8|729081.8|730047.4|729047.4|24
1633341430000|2021-10-04 09:57:10|730051.5|729051.5|730062.2|729062.2|730062.6|729062.6|730047.9|729047.9|22
1633341440000|2021-10-04 09:57:20|730052.8|729052.8|730052.4|729052.4|730055.7|729055.7|730046.8|729046.8|22
1633341450000|2021-10-04 09:57:30|730052.2|729052.2|730056.9|729056.9|730057|729057|730049.1|729049.1|22
1633341460000|2021-10-04 09:57:40|730056.1|729056.1|730053.9|729053.9|730064.9|729064.9|730051.8|729051.8|24
1633341470000|2021-10-04 09:57:50|730054.4|729054.4|730073.9|729073.9|730073.9|729073.9|730054.4|729054.4|26
1633341480000|2021-10-04 09:58:00|730062.6|729062.6|730051.5|729051.5|730065.1|729065.1|730044|729044|26
1633341490000|2021-10-04 09:58:10|730059.4|729059.4|730055.9|729055.9|730063.5|729063.5|730050.6|729050.6|20
1633341500000|2021-10-04 09:58:20|730057.5|729057.5|730063.8|729063.8|730064.2|729064.2|730053.2|729053.2|26
1633341510000|2021-10-04 09:58:30|730054.8|729054.8|729971.4|728971.4|730061.9|729061.9|729970|728970|33
1633341520000|2021-10-04 09:58:40|729964.8|728964.8|729951|728951|729970.3|728970.3|729950.3|728950.3|22
1633341530000|2021-10-04 09:58:50|729952.9|728952.9|729902.3|728902.3|729953.1|728953.1|729891.5|728891.5|30
1633341540000|2021-10-04 09:59:00|729892.9|728892.9|729842.3|728842.3|729901|728901|729841.7|728841.7|34
1633341550000|2021-10-04 09:59:10|729839.9|728839.9|729851.4|728851.4|729851.4|728851.4|729830.9|728830.9|30
1633341560000|2021-10-04 09:59:20|729844.5|728844.5|729848.3|728848.3|729860.3|728860.3|729835.5|728835.5|28
1633341570000|2021-10-04 09:59:30|729840.3|728840.3|729837.6|728837.6|729844.3|728844.3|729828.1|728828.1|34
1633341580000|2021-10-04 09:59:40|729836.8|728836.8|729825.2|728825.2|729838.6|728838.6|729807.1|728807.1|35
1633341590000|2021-10-04 09:59:50|729825.4|728825.4|729801.1|728801.1|729825.4|728825.4|729794.5|728794.5|33
1633341600000|2021-10-04 10:00:00|729801.4|728801.4|729943.2|728943.2|729953.7|728953.7|729801.4|728801.4|40
1633341610000|2021-10-04 10:00:10|730433.3|728433.3|729926.9|728926.9|730433.3|728928.5|729896.1|728433.3|35
1633341620000|2021-10-04 10:00:20|729923.4|728923.4|729925|728925|729969.3|728969.3|729923.4|728923.4|35
1633341630000|2021-10-04 10:00:30|729921|728921|729914.5|728914.5|729926.9|728926.9|729908.5|728908.5|31
1633341640000|2021-10-04 10:00:40|729917.7|728917.7|729880.9|728880.9|729922.3|728922.3|729869.4|728869.4|34
1633341650000|2021-10-04 10:00:50|729872.3|728872.3|729888.2|728888.2|729888.2|728888.2|729869.5|728869.5|31
1633341660000|2021-10-04 10:01:00|729889.2|728889.2|729892.8|728892.8|729902|728902|729878.7|728878.7|32
1633341670000|2021-10-04 10:01:10|729895.7|728895.7|729853.1|728853.1|729899.6|728899.6|729840.9|728840.9|21
1633341680000|2021-10-04 10:01:20|729858|728858|729834.5|728834.5|729860.3|728860.3|729834.5|728834.5|30
1633341690000|2021-10-04 10:01:30|729839.4|728839.4|729814.9|728814.9|729843.5|728843.5|729805.7|728805.7|28
1633341700000|2021-10-04 10:01:40|729806.2|728806.2|729797.3|728797.3|729815.7|728815.7|729794.8|728794.8|28
1633341710000|2021-10-04 10:01:50|729796.2|728796.2|729790.8|728790.8|729813.8|728813.8|729787.5|728787.5|28
1633341720000|2021-10-04 10:02:00|729799.6|728799.6|729800.5|728800.5|729804.7|728804.7|729788.3|728788.3|31
1633341730000|2021-10-04 10:02:10|729797.5|728797.5|729803.9|728803.9|729810.5|728810.5|729792.1|728792.1|28
1633341740000|2021-10-04 10:02:20|729810.4|728810.4|729820.3|728820.3|729820.3|728820.3|729796.8|728796.8|33
1633341750000|2021-10-04 10:02:30|729799.9|728799.9|729818.9|728818.9|729826.3|728826.3|729799.6|728799.6|28
1633341760000|2021-10-04 10:02:40|729825|728825|729792.1|728792.1|729825|728825|729787.5|728787.5|29
1633341770000|2021-10-04 10:02:50|729799.9|728799.9|729800.9|728800.9|729800.9|728800.9|729788.2|728788.2|27
1633341780000|2021-10-04 10:03:00|729793.8|728793.8|729792.5|728792.5|729800.6|728800.6|729788.1|728788.1|23
1633341790000|2021-10-04 10:03:10|729803.6|728803.6|729808.7|728808.7|729813.6|728813.6|729801.1|728801.1|23
1633341800000|2021-10-04 10:03:20|729808.1|728808.1|729807.8|728807.8|729816.5|728816.5|729799.7|728799.7|20
1633341810000|2021-10-04 10:03:30|729809.2|728809.2|729803|728803|729809.2|728809.2|729793.4|728793.4|20
1633341820000|2021-10-04 10:03:40|729803.6|728803.6|729803.3|728803.3|729818.7|728818.7|729790.9|728790.9|29
1633341830000|2021-10-04 10:03:50|729803.7|728803.7|729823.8|728823.8|729823.8|728823.8|729792.5|728792.5|22
1633341840000|2021-10-04 10:04:00|729811.5|728811.5|729806.3|728806.3|729834.3|728834.3|729799.6|728799.6|33
1633341850000|2021-10-04 10:04:10|729816.5|728816.5|729799.7|728799.7|729816.5|728816.5|729788.4|728788.4|30
1633341860000|2021-10-04 10:04:20|729800.7|728800.7|729800.3|728800.3|729810.3|728810.3|729787.8|728787.8|26
1633341870000|2021-10-04 10:04:30|729793|728793|729817.9|728817.9|729820.1|728820.1|729752|728752|33
1633341880000|2021-10-04 10:04:40|729818.2|728818.2|729838|728838|729838|728838|729818.2|728818.2|33
1633341890000|2021-10-04 10:04:50|729834.2|728834.2|729860|728860|729860.6|728860.6|729834.2|728834.2|35
1633341900000|2021-10-04 10:05:00|729861.4|728861.4|729880.9|728880.9|729903.3|728903.3|729861.4|728861.4|36
1633341910000|2021-10-04 10:05:10|729883.8|728883.8|729903.7|728903.7|729903.7|728903.7|729861.6|728861.6|34
1633341920000|2021-10-04 10:05:20|729905.2|728905.2|729915.4|728915.4|729934.3|728934.3|729890.6|728890.6|36
1633341930000|2021-10-04 10:05:30|729921.8|728921.8|729894.1|728894.1|729921.8|728921.8|729887.4|728887.4|26
1633341940000|2021-10-04 10:05:40|729890.7|728890.7|729890.6|728890.6|730387.6|728899|729888.8|728374.2|36
1633341950000|2021-10-04 10:05:50|729883.7|728883.7|729818.8|728818.8|729887.6|728887.6|729803.9|728803.9|34
1633341960000|2021-10-04 10:06:00|729816.4|728816.4|729812.8|728812.8|729823|728823|729803.2|728803.2|27
1633341970000|2021-10-04 10:06:10|729813.1|728813.1|729878.2|728878.2|729878.4|728878.4|729808.8|728808.8|29
1633341980000|2021-10-04 10:06:20|729875.1|728875.1|729816.8|728816.8|729876|728876|729811.8|728811.8|31
1633341990000|2021-10-04 10:06:30|729816|728816|729822.1|728822.1|729824.8|728824.8|729811|728811|26
1633342000000|2021-10-04 10:06:40|729827.2|728827.2|729852.1|728852.1|729857.5|728857.5|729825.2|728825.2|36
1633342010000|2021-10-04 10:06:50|729847|728847|729842.6|728842.6|729848.1|728848.1|729832.6|728832.6|29
1633342020000|2021-10-04 10:07:00|729842.2|728842.2|729853|728853|729857.3|728857.3|729841.1|728841.1|30
1633342030000|2021-10-04 10:07:10|729856.8|728856.8|729846.1|728846.1|729856.8|728856.8|729839.2|728839.2|24
1633342040000|2021-10-04 10:07:20|729842.1|728842.1|729842.8|728842.8|729857.1|728857.1|729825.5|728825.5|35
1633342050000|2021-10-04 10:07:30|729844.9|728844.9|729838.3|728838.3|729844.9|728844.9|729820.7|728820.7|30
1633342060000|2021-10-04 10:07:40|729837.2|728837.2|729861.1|728861.1|729869.1|728869.1|729836.7|728836.7|26
1633342070000|2021-10-04 10:07:50|729857.1|728857.1|729850.4|728850.4|729863.4|728863.4|729850.4|728850.4|21
1633342080000|2021-10-04 10:08:00|729851.9|728851.9|729883.2|728883.2|729886.9|728886.9|729836.8|728836.8|24
1633342090000|2021-10-04 10:08:10|729877.6|728877.6|729869.8|728869.8|729877.6|728877.6|729867.3|728867.3|27
1633342100000|2021-10-04 10:08:20|729869.4|728869.4|729866|728866|729872.4|728872.4|729859.9|728859.9|26
1633342110000|2021-10-04 10:08:30|729859.1|728859.1|729689.5|728689.5|729868.3|728868.3|729689.5|728689.5|33
1633342120000|2021-10-04 10:08:40|729689.6|728689.6|729655.3|728655.3|729690.4|728690.4|729646.1|728646.1|31
1633342130000|2021-10-04 10:08:50|729655.1|728655.1|729643.8|728643.8|729655.9|728655.9|729643.1|728643.1|25
1633342140000|2021-10-04 10:09:00|729629.5|728629.5|729652.4|728652.4|729652.4|728652.4|729624.3|728624.3|25
1633342150000|2021-10-04 10:09:10|729654.5|728654.5|729699.1|728699.1|729701.7|728701.7|729654.4|728654.4|31
1633342160000|2021-10-04 10:09:20|729697|728697|729693.4|728693.4|729698|728698|729681.7|728681.7|24
1633342170000|2021-10-04 10:09:30|729690.8|728690.8|729698.5|728698.5|729698.5|728698.5|729686.8|728686.8|27
1633342180000|2021-10-04 10:09:40|729695.1|728695.1|729698.1|728698.1|729698.1|728698.1|729672.4|728672.4|35
1633342190000|2021-10-04 10:09:50|729695.7|728695.7|729728.4|728728.4|729747.2|728747.2|729695.7|728695.7|33
1633342200000|2021-10-04 10:10:00|729727|728727|729698.5|728698.5|729750.9|728750.9|729696.1|728696.1|37
1633342210000|2021-10-04 10:10:10|729700.9|728700.9|729693.4|728693.4|729700.9|728700.9|729687.4|728687.4|28
1633342220000|2021-10-04 10:10:20|729693|728693|729684.9|728684.9|729693|728693|729681.7|728681.7|28
1633342230000|2021-10-04 10:10:30|729684.4|728684.4|729682.2|728682.2|729684.8|728684.8|729680.7|728680.7|23
1633342240000|2021-10-04 10:10:40|729680.1|728680.1|729785|728785|729790.3|728790.3|729680.1|728680.1|39
1633342250000|2021-10-04 10:10:50|729794.5|728794.5|729810.5|728810.5|729810.5|728810.5|729791.3|728791.3|30
1633342260000|2021-10-04 10:11:00|729810.2|728810.2|729785.5|728785.5|729811.4|728811.4|729765.2|728765.2|38
1633342270000|2021-10-04 10:11:10|729785.8|728785.8|729821.8|728821.8|729833.8|728833.8|729781.6|728781.6|36
1633342280000|2021-10-04 10:11:20|729821.7|728821.7|729826.7|728826.7|729826.7|728826.7|729820.2|728820.2|33
1633342290000|2021-10-04 10:11:30|729828.8|728828.8|729853.6|728853.6|729859.3|728859.3|729824.6|728824.6|36
1633342300000|2021-10-04 10:11:40|729851.6|728851.6|729855.7|728855.7|729859.4|728859.4|729851.6|728851.6|24
1633342310000|2021-10-04 10:11:50|729857.9|728857.9|729857.7|728857.7|729858.9|728858.9|729854|728854|30
1633342320000|2021-10-04 10:12:00|729852.3|728852.3|729827.5|728827.5|729853.5|728853.5|729823.3|728823.3|37
1633342330000|2021-10-04 10:12:10|729822.5|728822.5|729834|728834|729855.3|728855.3|729820.9|728820.9|37
1633342340000|2021-10-04 10:12:20|729831.3|728831.3|729843.6|728843.6|729855.3|728855.3|729828.9|728828.9|31
1633342350000|2021-10-04 10:12:30|729844|728844|729841.4|728841.4|729846.7|728846.7|729833.4|728833.4|33
1633342360000|2021-10-04 10:12:40|729841|728841|729844.9|728844.9|729844.9|728844.9|729827.3|728827.3|35
1633342370000|2021-10-04 10:12:50|729845|728845|729852.9|728852.9|729853.5|728853.5|729837.7|728837.7|32
1633342380000|2021-10-04 10:13:00|729852.8|728852.8|729827.6|728827.6|729852.8|728852.8|729824.9|728824.9|37
1633342390000|2021-10-04 10:13:10|729830.7|728830.7|729851.7|728851.7|729853.3|728853.3|729829.5|728829.5|33
1633342400000|2021-10-04 10:13:20|729855.8|728855.8|729864.5|728864.5|729864.5|728864.5|729850.2|728850.2|28
1633342410000|2021-10-04 10:13:30|729865.8|728865.8|729899.5|728899.5|729899.5|728899.5|729865.8|728865.8|30
1633342420000|2021-10-04 10:13:40|729899.2|728899.2|729867.2|728867.2|729923.5|728923.5|729866.4|728866.4|35
1633342430000|2021-10-04 10:13:50|729886.7|728886.7|729895.8|728895.8|729898.2|728898.2|729881.5|728881.5|33
1633342440000|2021-10-04 10:14:00|729892.8|728892.8|729831|728831|729897.3|728897.3|729818.4|728818.4|29
1633342450000|2021-10-04 10:14:10|729824.5|728824.5|729858.7|728858.7|729866|728866|729824.5|728824.5|30
1633342460000|2021-10-04 10:14:20|729858.6|728858.6|729868.5|728868.5|729868.5|728868.5|729858.5|728858.5|32
1633342470000|2021-10-04 10:14:30|729866.9|728866.9|729883.3|728883.3|729893.5|728893.5|729862.1|728862.1|26
1633342480000|2021-10-04 10:14:40|729884.2|728884.2|729873.9|728873.9|729885.5|728885.5|729869.1|728869.1|29
1633342490000|2021-10-04 10:14:50|729875.4|728875.4|729870.4|728870.4|729876.8|728876.8|729869.5|728869.5|16
1633342500000|2021-10-04 10:15:00|729869.2|728869.2|729863.2|728863.2|729869.2|728869.2|729858.3|728858.3|16
1633342510000|2021-10-04 10:15:10|729860.2|728860.2|729860.6|728860.6|729862.8|728862.8|729856|728856|12
1633342520000|2021-10-04 10:15:20|729861.7|728861.7|729826.4|728826.4|729861.7|728861.7|729823.4|728823.4|25
1633342530000|2021-10-04 10:15:30|729827.6|728827.6|729813.7|728813.7|729827.6|728827.6|729810.6|728810.6|23
1633342540000|2021-10-04 10:15:40|729813.5|728813.5|729821|728821|729828.1|728828.1|729805.6|728805.6|34
1633342550000|2021-10-04 10:15:50|729835.5|728835.5|729855.1|728855.1|729868.9|728868.9|729835.5|728835.5|34
1633342560000|2021-10-04 10:16:00|729853.1|728853.1|729874.3|728874.3|729876|728876|729849.3|728849.3|32
1633342570000|2021-10-04 10:16:10|729875.1|728875.1|729847.9|728847.9|729875.1|728875.1|729846.8|728846.8|23
1633342580000|2021-10-04 10:16:20|729850.7|728850.7|729860.4|728860.4|729860.4|728860.4|729839.9|728839.9|19
1633342590000|2021-10-04 10:16:30|729853.6|728853.6|729823.1|728823.1|729857.4|728857.4|729823.1|728823.1|15
1633342600000|2021-10-04 10:16:40|729826.3|728826.3|729819.6|728819.6|729831.7|728831.7|729814.7|728814.7|26
1633342610000|2021-10-04 10:16:50|729816.5|728816.5|729861|728861|729867.8|728867.8|729816.4|728816.4|28
1633342620000|2021-10-04 10:17:00|729854.7|728854.7|729845.3|728845.3|729866.6|728866.6|729838.3|728838.3|33
1633342630000|2021-10-04 10:17:10|729845.4|728845.4|729929.4|728929.4|729929.4|728929.4|729823.3|728823.3|39
1633342640000|2021-10-04 10:17:20|729926.7|728926.7|729831.8|728831.8|729934.4|728934.4|729820.6|728820.6|33
1633342650000|2021-10-04 10:17:30|729830.4|728830.4|729924.6|728924.6|729925.6|728925.6|729827.5|728827.5|36
1633342660000|2021-10-04 10:17:40|729927|728927|729897.9|728897.9|729929.1|728929.1|729881.9|728881.9|24
1633342670000|2021-10-04 10:17:50|729895.7|728895.7|729905.7|728905.7|729907.4|728907.4|729888.9|728888.9|20
1633342680000|2021-10-04 10:18:00|729903.6|728903.6|729886.5|728886.5|729911.3|728911.3|729884.2|728884.2|25
1633342690000|2021-10-04 10:18:10|729885.5|728885.5|729888.2|728888.2|729919.1|728919.1|729883.7|728883.7|29
1633342700000|2021-10-04 10:18:20|729880.5|728880.5|729861.6|728861.6|729889.9|728889.9|729850.8|728850.8|31
1633342710000|2021-10-04 10:18:30|729872.3|728872.3|729902.6|728902.6|729932.9|728932.9|729869.7|728869.7|24
1633342720000|2021-10-04 10:18:40|729906.3|728906.3|729930.2|728930.2|729936.9|728936.9|729904.7|728904.7|28
1633342730000|2021-10-04 10:18:50|729932.4|728932.4|729922.6|728922.6|729932.4|728932.4|729922.6|728922.6|25
1633342740000|2021-10-04 10:19:00|729916|728916|729917.8|728917.8|729920.6|728920.6|729910.5|728910.5|17
1633342750000|2021-10-04 10:19:10|729916.7|728916.7|729892.6|728892.6|729919.5|728919.5|729887.5|728887.5|26
1633342760000|2021-10-04 10:19:20|729891.2|728891.2|729923.7|728923.7|729929.8|728929.8|729888.5|728888.5|27
1633342770000|2021-10-04 10:19:30|729924.8|728924.8|729928.7|728928.7|729929.9|728929.9|729919.6|728919.6|23
1633342780000|2021-10-04 10:19:40|729931.9|728931.9|729944.8|728944.8|729947.8|728947.8|729911|728911|34
1633342790000|2021-10-04 10:19:50|729943.4|728943.4|729951|728951|729953.3|728953.3|729937.9|728937.9|27
1633342800000|2021-10-04 10:20:00|729949.6|728949.6|729983.8|728983.8|729983.8|728983.8|729949.6|728949.6|27
1633342810000|2021-10-04 10:20:10|730013.7|729013.7|730068.4|729068.4|730077.9|729077.9|730013.7|729013.7|29
1633342820000|2021-10-04 10:20:20|730076.5|729076.5|730068|729068|730079.1|729079.1|730061|729061|31
1633342830000|2021-10-04 10:20:30|730066.6|729066.6|730082.5|729082.5|730093.3|729093.3|730066.6|729066.6|20
1633342840000|2021-10-04 10:20:40|730095.3|729095.3|730097.2|729097.2|730099.2|729099.2|730081.7|729081.7|27
1633342850000|2021-10-04 10:20:50|730083|729083|730081.9|729081.9|730098.4|729098.4|730081.9|729081.9|20
1633342860000|2021-10-04 10:21:00|730080.6|729080.6|730067.7|729067.7|730083.9|729083.9|730066.4|729066.4|18
1633342870000|2021-10-04 10:21:10|730077.8|729077.8|730080.6|729080.6|730086.9|729086.9|730076.4|729076.4|20
1633342880000|2021-10-04 10:21:20|730081.5|729081.5|730092.2|729092.2|730095.7|729095.7|730080.9|729080.9|23
1633342890000|2021-10-04 10:21:30|730094.1|729094.1|730184.9|729184.9|730187.4|729187.4|730089|729089|23
1633342900000|2021-10-04 10:21:40|730181.7|729181.7|730122.2|729122.2|730184.5|729184.5|730118.5|729118.5|30
1633342910000|2021-10-04 10:21:50|730122|729122|730123.7|729123.7|730127.4|729127.4|730116|729116|28
1633342920000|2021-10-04 10:22:00|730124.1|729124.1|730152.6|729152.6|730153.2|729153.2|730121.9|729121.9|30
1633342930000|2021-10-04 10:22:10|730151.3|729151.3|730106.5|729106.5|730155.5|729155.5|730104.1|729104.1|27
1633342940000|2021-10-04 10:22:20|730100.6|729100.6|730047.5|729047.5|730100.7|729100.7|730040.7|729040.7|32
1633342950000|2021-10-04 10:22:30|730050.7|729050.7|730058.3|729058.3|730060.9|729060.9|730034.6|729034.6|27
1633342960000|2021-10-04 10:22:40|730055.7|729055.7|730057.8|729057.8|730059|729059|730051.1|729051.1|24
1633342970000|2021-10-04 10:22:50|730055.7|729055.7|730106.9|729106.9|730116.3|729116.3|730050.3|729050.3|26
1633342980000|2021-10-04 10:23:00|730109|729109|730082.3|729082.3|730109|729109|730080.4|729080.4|24
1633342990000|2021-10-04 10:23:10|730084|729084|730069.8|729069.8|730090.1|729090.1|730068.6|729068.6|22
1633343000000|2021-10-04 10:23:20|730070.9|729070.9|730085.9|729085.9|730093.4|729093.4|730070.9|729070.9|24
1633343010000|2021-10-04 10:23:30|730090.4|729090.4|730081.4|729081.4|730091.4|729091.4|730078.1|729078.1|22
1633343020000|2021-10-04 10:23:40|730079.2|729079.2|730094.1|729094.1|730097.3|729097.3|730070|729070|21
1633343030000|2021-10-04 10:23:50|730094.7|729094.7|730096.9|729096.9|730102.5|729102.5|730088.9|729088.9|33
1633343040000|2021-10-04 10:24:00|730103.4|729103.4|730099|729099|730103.4|729103.4|730092.6|729092.6|23
1633343050000|2021-10-04 10:24:10|730096.7|729096.7|730094.9|729094.9|730098.6|729098.6|730092.7|729092.7|15
1633343060000|2021-10-04 10:24:20|730098.6|729098.6|730084.5|729084.5|730099.6|729099.6|730082|729082|26
1633343070000|2021-10-04 10:24:30|730085.4|729085.4|730114.7|729114.7|730115.7|729115.7|730078.4|729078.4|29
1633343080000|2021-10-04 10:24:40|730102.2|729102.2|730149.2|729149.2|730150.1|729150.1|730095.6|729095.6|34
1633343090000|2021-10-04 10:24:50|730143.2|729143.2|730177.2|729177.2|730184.1|729184.1|730128.5|729128.5|31
1633343100000|2021-10-04 10:25:00|730173.5|729173.5|730217.8|729217.8|730221.8|729221.8|730169.6|729169.6|32
1633343110000|2021-10-04 10:25:10|730217.5|729217.5|730191.8|729191.8|730220.9|729220.9|730190.1|729190.1|18
1633343120000|2021-10-04 10:25:20|730189.7|729189.7|730174.5|729174.5|730194|729194|730174.5|729174.5|20
1633343130000|2021-10-04 10:25:30|730173.4|729173.4|730171.8|729171.8|730182.6|729182.6|730171.8|729171.8|21
1633343140000|2021-10-04 10:25:40|730169.7|729169.7|730168.6|729168.6|730184.9|729184.9|730165.5|729165.5|17
1633343150000|2021-10-04 10:25:50|730164.9|729164.9|730160.5|729160.5|730170.9|729170.9|730145.7|729145.7|21
1633343160000|2021-10-04 10:26:00|730147.5|729147.5|730159.6|729159.6|730166.7|729166.7|730145.1|729145.1|26
1633343170000|2021-10-04 10:26:10|730158.2|729158.2|730141.6|729141.6|730164.9|729164.9|730137.3|729137.3|29
1633343180000|2021-10-04 10:26:20|730122.6|729122.6|730094.3|729094.3|730122.6|729122.6|730091.8|729091.8|28
1633343190000|2021-10-04 10:26:30|730097.8|729097.8|730099.6|729099.6|730112.3|729112.3|730091.7|729091.7|20
1633343200000|2021-10-04 10:26:40|730102.9|729102.9|730145.8|729145.8|730145.8|729145.8|730086.2|729086.2|25
1633343210000|2021-10-04 10:26:50|730127.1|729127.1|730142.7|729142.7|730152.5|729152.5|730123.6|729123.6|23
1633343220000|2021-10-04 10:27:00|730142.8|729142.8|730096.8|729096.8|730144.6|729144.6|730085.5|729085.5|21
1633343230000|2021-10-04 10:27:10|730092.3|729092.3|730118.9|729118.9|730129|729129|730090.5|729090.5|19
1633343240000|2021-10-04 10:27:20|730119|729119|730101.4|729101.4|730136.5|729136.5|730101|729101|22
1633343250000|2021-10-04 10:27:30|730094.3|729094.3|730072.1|729072.1|730104.7|729104.7|730065.1|729065.1|28
1633343260000|2021-10-04 10:27:40|730072.3|729072.3|730026.6|729026.6|730075.3|729075.3|730019.9|729019.9|27
1633343270000|2021-10-04 10:27:50|730022.4|729022.4|730025.9|729025.9|730028.9|729028.9|730016.7|729016.7|19
1633343280000|2021-10-04 10:28:00|730026.5|729026.5|730029|729029|730030.6|729030.6|730019.4|729019.4|21
1633343290000|2021-10-04 10:28:10|730029.5|729029.5|730029.3|729029.3|730029.5|729029.5|730022.7|729022.7|17
1633343300000|2021-10-04 10:28:20|730026.9|729026.9|730040|729040|730060.1|729060.1|730026.9|729026.9|28
1633343310000|2021-10-04 10:28:30|730034.7|729034.7|730040.7|729040.7|730040.7|729040.7|730032.2|729032.2|22
1633343320000|2021-10-04 10:28:40|730038.6|729038.6|730037.7|729037.7|730039.8|729039.8|730035|729035|12
1633343330000|2021-10-04 10:28:50|730040.6|729040.6|730036.4|729036.4|730042.8|729042.8|730030.8|729030.8|14
1633343340000|2021-10-04 10:29:00|730036.2|729036.2|730027.1|729027.1|730041.7|729041.7|730023.3|729023.3|26
1633343350000|2021-10-04 10:29:10|730025.2|729025.2|730023.2|729023.2|730036.4|729036.4|730006.6|729006.6|25
1633343360000|2021-10-04 10:29:20|730019|729019|730005.6|729005.6|730019.9|729019.9|730005.6|729005.6|20
1633343370000|2021-10-04 10:29:30|730006.7|729006.7|730017.6|729017.6|730020.3|729020.3|730005.6|729005.6|22
1633343380000|2021-10-04 10:29:40|730014.1|729014.1|730012.6|729012.6|730018.8|729018.8|730012.4|729012.4|15
1633343390000|2021-10-04 10:29:50|730013.5|729013.5|730014.3|729014.3|730021.7|729021.7|730007.1|729007.1|23
1633343400000|2021-10-04 10:30:00|730013.3|729013.3|730036.2|729036.2|730037.4|729037.4|730013.1|729013.1|24
1633343410000|2021-10-04 10:30:10|730033.1|729033.1|730035.2|729035.2|730035.8|729035.8|730026.9|729026.9|21
1633343420000|2021-10-04 10:30:20|730033.7|729033.7|730025.9|729025.9|730060.5|729060.5|730025.9|729025.9|31
1633343430000|2021-10-04 10:30:30|730029.5|729029.5|730028.8|729028.8|730049.3|729049.3|730025.3|729025.3|27
1633343440000|2021-10-04 10:30:40|730027.7|729027.7|730033|729033|730036.5|729036.5|730017.9|729017.9|28
1633343450000|2021-10-04 10:30:50|730030.8|729030.8|730035.2|729035.2|730035.2|729035.2|730021.3|729021.3|23
1633343460000|2021-10-04 10:31:00|730030.1|729030.1|730005|729005|730033.9|729033.9|730001.6|729001.6|19
1633343470000|2021-10-04 10:31:10|729998|728998|730009.7|729009.7|730012.5|729012.5|729998|728998|17
1633343480000|2021-10-04 10:31:20|730009.2|729009.2|730007.3|729007.3|730009.2|729009.2|730003.5|729003.5|14
1633343490000|2021-10-04 10:31:30|730007.8|729007.8|730006.8|729006.8|730011.9|729011.9|730002.1|729002.1|19
1633343500000|2021-10-04 10:31:40|730006.5|729006.5|730003.7|729003.7|730012.9|729012.9|729992.3|728992.3|15
1633343510000|2021-10-04 10:31:50|730002.8|729002.8|730008.2|729008.2|730015|729015|729994.5|728994.5|21
1633343520000|2021-10-04 10:32:00|730008.6|729008.6|730028.6|729028.6|730030.5|729030.5|730000.1|729000.1|22
1633343530000|2021-10-04 10:32:10|730038|729038|730032.2|729032.2|730047.3|729047.3|730031.5|729031.5|29
1633343540000|2021-10-04 10:32:20|730042|729042|730033.6|729033.6|730042|729042|730031.3|729031.3|23
1633343550000|2021-10-04 10:32:30|730040.9|729040.9|730037.4|729037.4|730041.7|729041.7|730025.1|729025.1|24
1633343560000|2021-10-04 10:32:40|730037.8|729037.8|730029.5|729029.5|730037.8|729037.8|730028|729028|28
1633343570000|2021-10-04 10:32:50|730029.9|729029.9|730021.6|729021.6|730031.2|729031.2|730021|729021|17
1633343580000|2021-10-04 10:33:00|730021.8|729021.8|730020.7|729020.7|730029.9|729029.9|730020.2|729020.2|20
1633343590000|2021-10-04 10:33:10|730019.9|729019.9|730028|729028|730028|729028|730017.9|729017.9|27
1633343600000|2021-10-04 10:33:20|730028.8|729028.8|730037.5|729037.5|730040.1|729040.1|730028.7|729028.7|24
1633343610000|2021-10-04 10:33:30|730037.1|729037.1|730126.1|729126.1|730131.5|729131.5|730032.4|729032.4|33
1633343620000|2021-10-04 10:33:40|730123.7|729123.7|730160.9|729160.9|730161|729161|730120.5|729120.5|25
1633343630000|2021-10-04 10:33:50|730171.6|729171.6|730121.3|729121.3|730171.6|729171.6|730117.6|729117.6|31
1633343640000|2021-10-04 10:34:00|730133.7|729133.7|730126.9|729126.9|730137.2|729137.2|730124.7|729124.7|23
1633343650000|2021-10-04 10:34:10|730127.8|729127.8|730111.8|729111.8|730131.9|729131.9|730107.4|729107.4|22
1633343660000|2021-10-04 10:34:20|730113|729113|730083.6|729083.6|730113|729113|730078|729078|22
1633343670000|2021-10-04 10:34:30|730094.7|729094.7|730107.7|729107.7|730109.2|729109.2|730077.2|729077.2|29
1633343680000|2021-10-04 10:34:40|730105.3|729105.3|730097.2|729097.2|730105.9|729105.9|730089.3|729089.3|22
1633343690000|2021-10-04 10:34:50|730092|729092|730084|729084|730097.3|729097.3|730084|729084|24
1633343700000|2021-10-04 10:35:00|730089|729089|730094.9|729094.9|730096.5|729096.5|730083.5|729083.5|24
1633343710000|2021-10-04 10:35:10|730090.2|729090.2|730100.8|729100.8|730102.7|729102.7|730080.2|729080.2|27
1633343720000|2021-10-04 10:35:20|730094.8|729094.8|730089.3|729089.3|730096.9|729096.9|730081.5|729081.5|33
1633343730000|2021-10-04 10:35:30|730085.4|729085.4|730070.2|729070.2|730085.4|729085.4|730065.4|729065.4|29
1633343740000|2021-10-04 10:35:40|730079|729079|730078.1|729078.1|730079|729079|730067.5|729067.5|21
1633343750000|2021-10-04 10:35:50|730078.9|729078.9|730078.4|729078.4|730078.9|729078.9|730061|729061|22
1633343760000|2021-10-04 10:36:00|730077.8|729077.8|730094.4|729094.4|730110.3|729110.3|730077.8|729077.8|32
1633343770000|2021-10-04 10:36:10|730079.5|729079.5|730070.1|729070.1|730090.9|729090.9|730068.1|729068.1|30
1633343780000|2021-10-04 10:36:20|730072.3|729072.3|730072.7|729072.7|730080.7|729080.7|730068|729068|21
1633343790000|2021-10-04 10:36:30|730075.7|729075.7|730070.6|729070.6|730077.1|729077.1|730062|729062|24
1633343800000|2021-10-04 10:36:40|730065.6|729065.6|730051.2|729051.2|730065.6|729065.6|730045|729045|22
1633343810000|2021-10-04 10:36:50|730048.6|729048.6|730048.3|729048.3|730054.9|729054.9|730043.6|729043.6|24
1633343820000|2021-10-04 10:37:00|730046.4|729046.4|730056.1|729056.1|730063.3|729063.3|730046.4|729046.4|31
1633343830000|2021-10-04 10:37:10|730055.9|729055.9|730058.3|729058.3|730060.4|729060.4|730055.1|729055.1|14
1633343840000|2021-10-04 10:37:20|730033.7|729033.7|730053.4|729053.4|730055.2|729055.2|730031.3|729031.3|25
1633343850000|2021-10-04 10:37:30|730052.1|729052.1|730046.8|729046.8|730054.3|729054.3|730046.8|729046.8|19
1633343860000|2021-10-04 10:37:40|730050.8|729050.8|730048.4|729048.4|730051.5|729051.5|730043.8|729043.8|23
1633343870000|2021-10-04 10:37:50|730043.7|729043.7|730047.5|729047.5|730052.1|729052.1|730039.2|729039.2|33
1633343880000|2021-10-04 10:38:00|730050.7|729050.7|730052.9|729052.9|730061.3|729061.3|730046.6|729046.6|29
1633343890000|2021-10-04 10:38:10|730054.2|729054.2|730049.5|729049.5|730058.3|729058.3|730049.1|729049.1|19
1633343900000|2021-10-04 10:38:20|730056.8|729056.8|730081.6|729081.6|730081.6|729081.6|730020.8|729020.8|28
1633343910000|2021-10-04 10:38:30|730081.4|729081.4|730075|729075|730081.4|729081.4|730074.7|729074.7|26
1633343920000|2021-10-04 10:38:40|730075.6|729075.6|730066.7|729066.7|730075.6|729075.6|730066.7|729066.7|32
1633343930000|2021-10-04 10:38:50|730070.1|729070.1|730049.4|729049.4|730070.1|729070.1|730029.8|729029.8|32
1633343940000|2021-10-04 10:39:00|730048.8|729048.8|730045.3|729045.3|730049|729049|730021.9|729021.9|26
1633343950000|2021-10-04 10:39:10|730052.9|729052.9|730066|729066|730072.5|729072.5|730047.4|729047.4|29
1633343960000|2021-10-04 10:39:20|730067.5|729067.5|730067.1|729067.1|730069.8|729069.8|730063.1|729063.1|28
1633343970000|2021-10-04 10:39:30|730067.4|729067.4|730052.9|729052.9|730067.4|729067.4|730043.4|729043.4|34
1633343980000|2021-10-04 10:39:40|730052.5|729052.5|730051.4|729051.4|730053.7|729053.7|730044.6|729044.6|34
1633343990000|2021-10-04 10:39:50|730050|729050|730053.9|729053.9|730058.2|729058.2|730042.5|729042.5|31
1633344000000|2021-10-04 10:40:00|730043.9|729043.9|730047.1|729047.1|730055.3|729055.3|730042.7|729042.7|37
1633344010000|2021-10-04 10:40:10|730044.9|729044.9|730048.5|729048.5|730053.6|729053.6|730044.9|729044.9|31
1633344020000|2021-10-04 10:40:20|730050.7|729050.7|730050.2|729050.2|730052.3|729052.3|730049.6|729049.6|23
1633344030000|2021-10-04 10:40:30|730050.9|729050.9|730072.5|729072.5|730085.5|729085.5|730050.9|729050.9|33
1633344040000|2021-10-04 10:40:40|730078.7|729078.7|730070.7|729070.7|730078.7|729078.7|730068.5|729068.5|32
1633344050000|2021-10-04 10:40:50|730076.6|729076.6|730133.4|729133.4|730134.2|729134.2|730076.6|729076.6|37
1633344060000|2021-10-04 10:41:00|730124.2|729124.2|730148.8|729148.8|730152.4|729152.4|730122.2|729122.2|38
1633344070000|2021-10-04 10:41:10|730146.5|729146.5|730150.1|729150.1|730150.3|729150.3|730145.9|729145.9|26
1633344080000|2021-10-04 10:41:20|730148.8|729148.8|730135.9|729135.9|730152.3|729152.3|730131.5|729131.5|33
1633344090000|2021-10-04 10:41:30|730138.6|729138.6|730138.5|729138.5|730140.5|729140.5|730122.3|729122.3|35
1633344100000|2021-10-04 10:41:40|730135.5|729135.5|730126.1|729126.1|730138.4|729138.4|730120.4|729120.4|34
1633344110000|2021-10-04 10:41:50|730139|729139|730098.8|729098.8|730139|729139|730098.8|729098.8|35
1633344120000|2021-10-04 10:42:00|730104.3|729104.3|730104.8|729104.8|730111.6|729111.6|730100.1|729100.1|30
1633344130000|2021-10-04 10:42:10|730113.5|729113.5|730122.3|729122.3|730132.7|729132.7|730113.5|729113.5|37
1633344140000|2021-10-04 10:42:20|730126.9|729126.9|730104.5|729104.5|730139.5|729139.5|730099.5|729099.5|34
1633344150000|2021-10-04 10:42:30|730110.6|729110.6|730103.3|729103.3|730124.1|729124.1|730092.3|729092.3|37
1633344160000|2021-10-04 10:42:40|730095.3|729095.3|730095.4|729095.4|730104.4|729104.4|730094.5|729094.5|25
1633344170000|2021-10-04 10:42:50|730097.3|729097.3|730070|729070|730101.5|729101.5|730057|729057|26
1633344180000|2021-10-04 10:43:00|730072|729072|730067|729067|730082|729082|730066.4|729066.4|36
1633344190000|2021-10-04 10:43:10|730070.1|729070.1|730061.7|729061.7|730079.4|729079.4|730061.7|729061.7|35
1633344200000|2021-10-04 10:43:20|730055.3|729055.3|730055.3|729055.3|730055.6|729055.6|730050.5|729050.5|28
1633344210000|2021-10-04 10:43:30|730058.6|729058.6|730070.5|729070.5|730077.8|729077.8|730058.2|729058.2|32
1633344220000|2021-10-04 10:43:40|730067.2|729067.2|730048.3|729048.3|730067.2|729067.2|730039|729039|24
1633344230000|2021-10-04 10:43:50|730045.3|729045.3|730059.5|729059.5|730059.5|729059.5|730045|729045|27
1633344240000|2021-10-04 10:44:00|730059.9|729059.9|730042.1|729042.1|730063.8|729063.8|730036|729036|23
1633344250000|2021-10-04 10:44:10|730044.1|729044.1|730026.2|729026.2|730045.8|729045.8|730019.7|729019.7|24
1633344260000|2021-10-04 10:44:20|730025.8|729025.8|730039.3|729039.3|730044.8|729044.8|730023.1|729023.1|22
1633344270000|2021-10-04 10:44:30|730039.9|729039.9|730024|729024|730040.6|729040.6|730018.7|729018.7|27
1633344280000|2021-10-04 10:44:40|730024.8|729024.8|730012.9|729012.9|730027.8|729027.8|729998.9|728998.9|24
1633344290000|2021-10-04 10:44:50|730009.8|729009.8|730043.9|729043.9|730043.9|729043.9|730009.8|729009.8|27
1633344300000|2021-10-04 10:45:00|730032.3|729032.3|730035.2|729035.2|730041.6|729041.6|730031.3|729031.3|31
1633344310000|2021-10-04 10:45:10|730035|729035|730051.3|729051.3|730082.2|729082.2|730033.7|729033.7|33
1633344320000|2021-10-04 10:45:20|730051|729051|730056.3|729056.3|730062.3|729062.3|730048.9|729048.9|27
1633344330000|2021-10-04 10:45:30|730057.7|729057.7|730118.6|729118.6|730139.6|729139.6|730055.5|729055.5|37
1633344340000|2021-10-04 10:45:40|730118.2|729118.2|730148|729148|730152.3|729152.3|730115.6|729115.6|37
1633344350000|2021-10-04 10:45:50|730147.5|729147.5|730168.6|729168.6|730180.8|729180.8|730146.4|729146.4|28
1633344360000|2021-10-04 10:46:00|730177|729177|730179|729179|730185.2|729185.2|730147|729147|31
1633344370000|2021-10-04 10:46:10|730190.3|729190.3|730194.9|729194.9|730201.2|729201.2|730182.8|729182.8|30
1633344380000|2021-10-04 10:46:20|730199.5|729199.5|730192.5|729192.5|730203.1|729203.1|730188.4|729188.4|29
1633344390000|2021-10-04 10:46:30|730203|729203|730197|729197|730207.7|729207.7|730190.8|729190.8|36
1633344400000|2021-10-04 10:46:40|730199.9|729199.9|730179.1|729179.1|730205.1|729205.1|730179.1|729179.1|32
1633344410000|2021-10-04 10:46:50|730182|729182|730197.2|729197.2|730202.5|729202.5|730169.5|729169.5|32
1633344420000|2021-10-04 10:47:00|730199.7|729199.7|730207.9|729207.9|730212.7|729212.7|730199.7|729199.7|23
1633344430000|2021-10-04 10:47:10|730205.7|729205.7|730199.7|729199.7|730216.6|729216.6|730199.7|729199.7|25
1633344440000|2021-10-04 10:47:20|730204.6|729204.6|730198|729198|730204.6|729204.6|730198|729198|16
1633344450000|2021-10-04 10:47:30|730203.8|729203.8|730206.5|729206.5|730209.1|729209.1|730194.2|729194.2|24
1633344460000|2021-10-04 10:47:40|730204.4|729204.4|730201.4|729201.4|730219.4|729219.4|730198.4|729198.4|17
1633344470000|2021-10-04 10:47:50|730203.9|729203.9|730222.6|729222.6|730232.1|729232.1|730201.9|729201.9|24
1633344480000|2021-10-04 10:48:00|730212.1|729212.1|730207.3|729207.3|730217.3|729217.3|730202.8|729202.8|24
1633344490000|2021-10-04 10:48:10|730204.1|729204.1|730209|729209|730212|729212|730200.3|729200.3|24
1633344500000|2021-10-04 10:48:20|730206.7|729206.7|730217.8|729217.8|730217.8|729217.8|730200.2|729200.2|20
1633344510000|2021-10-04 10:48:30|730215.1|729215.1|730238.4|729238.4|730242.3|729242.3|730204.3|729204.3|23
1633344520000|2021-10-04 10:48:40|730238|729238|730222.7|729222.7|730239.1|729239.1|730215.7|729215.7|21
1633344530000|2021-10-04 10:48:50|730221|729221|730244|729244|730248.7|729248.7|730217.6|729217.6|33
1633344540000|2021-10-04 10:49:00|730240.8|729240.8|730255.8|729255.8|730267.3|729267.3|730240.8|729240.8|28
1633344550000|2021-10-04 10:49:10|730254.5|729254.5|730265.4|729265.4|730273.3|729273.3|730252.6|729252.6|24
1633344560000|2021-10-04 10:49:20|730265.1|729265.1|730261.6|729261.6|730273.2|729273.2|730261.6|729261.6|21
1633344570000|2021-10-04 10:49:30|730261.1|729261.1|730260.7|729260.7|730261.1|729261.1|730259.6|729259.6|10
1633344580000|2021-10-04 10:49:40|730238.6|729238.6|730200.3|729200.3|730248.5|729248.5|730192.5|729192.5|29
1633344590000|2021-10-04 10:49:50|730223.8|729223.8|730214.9|729214.9|730231.9|729231.9|730212.3|729212.3|27
1633344600000|2021-10-04 10:50:00|730213.9|729213.9|730238.8|729238.8|730243|729243|730213.6|729213.6|26
1633344610000|2021-10-04 10:50:10|730237.9|729237.9|730227.3|729227.3|730238.2|729238.2|730227.1|729227.1|22
1633344620000|2021-10-04 10:50:20|730226.7|729226.7|730235.3|729235.3|730248.7|729248.7|730212.1|729212.1|31
1633344630000|2021-10-04 10:50:30|730241.1|729241.1|730237.6|729237.6|730241.1|729241.1|730216.7|729216.7|29
1633344640000|2021-10-04 10:50:40|730238.6|729238.6|730236.3|729236.3|730238.6|729238.6|730232|729232|26
1633344650000|2021-10-04 10:50:50|730236.2|729236.2|730234.7|729234.7|730237.3|729237.3|730233.4|729233.4|19
1633344660000|2021-10-04 10:51:00|730234.2|729234.2|730220.5|729220.5|730241.5|729241.5|730215.2|729215.2|26
1633344670000|2021-10-04 10:51:10|730226.5|729226.5|730230.5|729230.5|730232|729232|730220.9|729220.9|21
1633344680000|2021-10-04 10:51:20|730230.2|729230.2|730231.5|729231.5|730233.8|729233.8|730230.2|729230.2|10
1633344690000|2021-10-04 10:51:30|730231.3|729231.3|730219.7|729219.7|730232|729232|730215|729215|20
1633344700000|2021-10-04 10:51:40|730219.5|729219.5|730203.4|729203.4|730226.5|729226.5|730195.3|729195.3|27
1633344710000|2021-10-04 10:51:50|730204.3|729204.3|730205.4|729205.4|730218.1|729218.1|730194|729194|23
1633344720000|2021-10-04 10:52:00|730198.5|729198.5|730224.7|729224.7|730233.4|729233.4|730198.5|729198.5|31
1633344730000|2021-10-04 10:52:10|730224.8|729224.8|730227.5|729227.5|730227.8|729227.8|730216|729216|20
1633344740000|2021-10-04 10:52:20|730225.8|729225.8|730169.8|729169.8|730225.8|729225.8|730169.2|729169.2|29
1633344750000|2021-10-04 10:52:30|730175.5|729175.5|730153.8|729153.8|730187.9|729187.9|730125.4|729125.4|31
1633344760000|2021-10-04 10:52:40|730151.8|729151.8|730158.3|729158.3|730165.3|729165.3|730151.8|729151.8|23
1633344770000|2021-10-04 10:52:50|730158.5|729158.5|730159.2|729159.2|730163.7|729163.7|730154.4|729154.4|27
1633344780000|2021-10-04 10:53:00|730158.6|729158.6|730158.2|729158.2|730165.1|729165.1|730147|729147|26
1633344790000|2021-10-04 10:53:10|730153.3|729153.3|730132.9|729132.9|730157.9|729157.9|730129.3|729129.3|31
1633344800000|2021-10-04 10:53:20|730129.3|729129.3|730119|729119|730137.4|729137.4|730115|729115|27
1633344810000|2021-10-04 10:53:30|730124.3|729124.3|730123.9|729123.9|730125.8|729125.8|730119.2|729119.2|19
1633344820000|2021-10-04 10:53:40|730120.5|729120.5|730130.3|729130.3|730130.9|729130.9|730119|729119|22
1633344830000|2021-10-04 10:53:50|730125|729125|730120|729120|730133.1|729133.1|730119.5|729119.5|25
1633344840000|2021-10-04 10:54:00|730111.6|729111.6|730115.6|729115.6|730125.2|729125.2|730111.6|729111.6|31
1633344850000|2021-10-04 10:54:10|730108.2|729108.2|730111.5|729111.5|730111.5|729111.5|730103.7|729103.7|27
1633344860000|2021-10-04 10:54:20|730110.7|729110.7|730105.7|729105.7|730111.7|729111.7|730101.9|729101.9|27
1633344870000|2021-10-04 10:54:30|730102.1|729102.1|730127.2|729127.2|730127.2|729127.2|730098.1|729098.1|19
1633344880000|2021-10-04 10:54:40|730123.4|729123.4|730610.5|728610.5|730611.2|729123.4|730110.4|728609.9|26
1633344890000|2021-10-04 10:54:50|730108.7|729108.7|730110.2|729110.2|730110.4|729110.4|730095.9|729095.9|23
1633344900000|2021-10-04 10:55:00|730108.4|729108.4|730104.1|729104.1|730108.4|729108.4|730101.7|729101.7|33
1633344910000|2021-10-04 10:55:10|730106.9|729106.9|730086.5|729086.5|730110.7|729110.7|730083.8|729083.8|27
1633344920000|2021-10-04 10:55:20|730085.5|729085.5|730024.9|729024.9|730085.5|729085.5|730024.9|729024.9|29
1633344930000|2021-10-04 10:55:30|730025.4|729025.4|729973.2|728973.2|730026.9|729026.9|729971.1|728971.1|28
1633344940000|2021-10-04 10:55:40|729974|728974|729992.9|728992.9|730495.8|728994.2|729970.8|728482.3|32
1633344950000|2021-10-04 10:55:50|729989.1|728989.1|729969.5|728969.5|729989.1|728989.1|729965.8|728965.8|22
1633344960000|2021-10-04 10:56:00|729968.8|728968.8|729946.4|728946.4|729969.1|728969.1|729946.4|728946.4|18
1633344970000|2021-10-04 10:56:10|729948.1|728948.1|729940.1|728940.1|729948.1|728948.1|729926.5|728926.5|30
1633344980000|2021-10-04 10:56:20|729947.1|728947.1|729939.8|728939.8|729947.1|728947.1|729929.8|728929.8|36
1633344990000|2021-10-04 10:56:30|729937.4|728937.4|729886.4|728886.4|729941.4|728941.4|729886.4|728886.4|24
1633345000000|2021-10-04 10:56:40|729872.3|728872.3|729900.3|728900.3|729929.1|728929.1|729865.4|728865.4|28
1633345010000|2021-10-04 10:56:50|729911.2|728911.2|729885.9|728885.9|729916.7|728916.7|729885.7|728885.7|26
1633345020000|2021-10-04 10:57:00|729885.6|728885.6|729885.8|728885.8|729895.2|728895.2|729873.2|728873.2|27
1633345030000|2021-10-04 10:57:10|729887.8|728887.8|729922.5|728922.5|729927.7|728927.7|729884.7|728884.7|29
1633345040000|2021-10-04 10:57:20|729923.5|728923.5|729912.8|728912.8|729923.5|728923.5|729912|728912|38
1633345050000|2021-10-04 10:57:30|729913.2|728913.2|729905.8|728905.8|729913.2|728913.2|729903.3|728903.3|29
1633345060000|2021-10-04 10:57:40|729902.4|728902.4|729900.1|728900.1|729905.2|728905.2|729900|728900|27
1633345070000|2021-10-04 10:57:50|729897.2|728897.2|729913|728913|729929.7|728929.7|729884|728884|35
1633345080000|2021-10-04 10:58:00|729902.6|728902.6|729960.5|728960.5|729973.7|728973.7|729902.6|728902.6|35
1633345090000|2021-10-04 10:58:10|729957.1|728957.1|729948|728948|729959.3|728959.3|729947.6|728947.6|22
1633345100000|2021-10-04 10:58:20|729949.5|728949.5|729927.4|728927.4|729951.3|728951.3|729922.4|728922.4|26
1633345110000|2021-10-04 10:58:30|729938.6|728938.6|729941|728941|729951|728951|729929.1|728929.1|30
1633345120000|2021-10-04 10:58:40|729942.1|728942.1|729947.4|728947.4|729960.7|728960.7|729939.1|728939.1|33
1633345130000|2021-10-04 10:58:50|729953.2|728953.2|729949|728949|729953.2|728953.2|729935.6|728935.6|22
1633345140000|2021-10-04 10:59:00|729938.2|728938.2|729942.9|728942.9|729948.3|728948.3|729938.1|728938.1|11
1633345150000|2021-10-04 10:59:10|729942.8|728942.8|729933.8|728933.8|729947.7|728947.7|729931.3|728931.3|18
1633345160000|2021-10-04 10:59:20|729935.3|728935.3|729931.5|728931.5|729949.4|728949.4|729919.3|728919.3|26
1633345170000|2021-10-04 10:59:30|729936.4|728936.4|729933.9|728933.9|729948.3|728948.3|729923.1|728923.1|25
1633345180000|2021-10-04 10:59:40|729938.6|728938.6|729936.9|728936.9|729943.8|728943.8|729927.3|728927.3|14
1633345190000|2021-10-04 10:59:50|729938.9|728938.9|729908.5|728908.5|729948.1|728948.1|729853|728853|27
1633345200000|2021-10-04 11:00:00|729923.9|728923.9|729925.4|728925.4|729940.7|728940.7|729907.8|728907.8|30
1633345210000|2021-10-04 11:00:10|729933.2|728933.2|729900.2|728900.2|729933.2|728933.2|729883.3|728883.3|30
1633345220000|2021-10-04 11:00:20|729898.6|728898.6|729886.3|728886.3|729898.6|728898.6|729881.3|728881.3|20
1633345230000|2021-10-04 11:00:30|729885|728885|729868.2|728868.2|729893.6|728893.6|729855.6|728855.6|23
1633345240000|2021-10-04 11:00:40|729858.3|728858.3|729760.4|728760.4|729858.3|728858.3|729757.7|728757.7|30
1633345250000|2021-10-04 11:00:50|729759.1|728759.1|729760.3|728760.3|729764.7|728764.7|729756.6|728756.6|27
1633345260000|2021-10-04 11:01:00|729764.8|728764.8|729733.5|728733.5|729774.8|728774.8|729720|728720|29
1633345270000|2021-10-04 11:01:10|729724.8|728724.8|729724.4|728724.4|729741.5|728741.5|729717.5|728717.5|24
1633345280000|2021-10-04 11:01:20|729723.1|728723.1|729766.2|728766.2|729779.4|728779.4|729722.7|728722.7|33
1633345290000|2021-10-04 11:01:30|729768.9|728768.9|729767.3|728767.3|729776.4|728776.4|729759.7|728759.7|20
1633345300000|2021-10-04 11:01:40|729767.4|728767.4|729770.6|728770.6|729782.7|728782.7|729761.1|728761.1|29
1633345310000|2021-10-04 11:01:50|729770.4|728770.4|729761.2|728761.2|729770.7|728770.7|729756.8|728756.8|28
1633345320000|2021-10-04 11:02:00|729757.2|728757.2|729775.2|728775.2|729777.9|728777.9|729756.9|728756.9|28
1633345330000|2021-10-04 11:02:10|729778.2|728778.2|729699|728699|729790|728790|729698.5|728698.5|37
1633345340000|2021-10-04 11:02:20|729704.3|728704.3|729715.5|728715.5|729729|728729|729699.1|728699.1|37
1633345350000|2021-10-04 11:02:30|729713.6|728713.6|729761.5|728761.5|729775.3|728775.3|729710.3|728710.3|25
1633345360000|2021-10-04 11:02:40|729763|728763|729751.5|728751.5|729764.2|728764.2|729747|728747|26
1633345370000|2021-10-04 11:02:50|729750.6|728750.6|729740.1|728740.1|729752.4|728752.4|729739.6|728739.6|22
1633345380000|2021-10-04 11:03:00|729728.7|728728.7|729663.4|728663.4|729742|728742|729663.4|728663.4|21
1633345390000|2021-10-04 11:03:10|729664.6|728664.6|729675.9|728675.9|729675.9|728675.9|729646.3|728646.3|31
1633345400000|2021-10-04 11:03:20|729676.5|728676.5|729648|728648|729676.5|728676.5|729645.7|728645.7|23
1633345410000|2021-10-04 11:03:30|729646.8|728646.8|729676.9|728676.9|729681.8|728681.8|729644.2|728644.2|21
1633345420000|2021-10-04 11:03:40|729667.8|728667.8|729705.3|728705.3|729723.6|728723.6|729667.8|728667.8|32
1633345430000|2021-10-04 11:03:50|729711|728711|729705|728705|729726.1|728726.1|729699.9|728699.9|21
1633345440000|2021-10-04 11:04:00|729703.1|728703.1|729703.3|728703.3|729704.3|728704.3|729700.7|728700.7|11
1633345450000|2021-10-04 11:04:10|729704.6|728704.6|729633|728633|729704.6|728704.6|729621.8|728621.8|26
1633345460000|2021-10-04 11:04:20|729634.5|728634.5|729627.1|728627.1|729646.3|728646.3|729619|728619|22
1633345470000|2021-10-04 11:04:30|729625.7|728625.7|729633|728633|729643.9|728643.9|729617.4|728617.4|24
1633345480000|2021-10-04 11:04:40|729630|728630|729629.7|728629.7|729640.8|728640.8|729618.4|728618.4|27
1633345490000|2021-10-04 11:04:50|729624|728624|729632.8|728632.8|729647.9|728647.9|729614.8|728614.8|20
1633345500000|2021-10-04 11:05:00|729640.7|728640.7|729711.1|728711.1|729736.4|728736.4|729640.7|728640.7|38
1633345510000|2021-10-04 11:05:10|729707|728707|729729.1|728729.1|729741.5|728741.5|729700.8|728700.8|33
1633345520000|2021-10-04 11:05:20|729728.8|728728.8|729726.8|728726.8|729733.7|728733.7|729722|728722|31
1633345530000|2021-10-04 11:05:30|729727.1|728727.1|729728|728728|729740.3|728740.3|729722|728722|26
1633345540000|2021-10-04 11:05:40|729729.6|728729.6|729739.2|728739.2|729743.8|728743.8|729726.9|728726.9|29
1633345550000|2021-10-04 11:05:50|729742.5|728742.5|729746|728746|729748.7|728748.7|729737.5|728737.5|25
1633345560000|2021-10-04 11:06:00|729742.9|728742.9|729672.4|728672.4|729746.5|728746.5|729672.3|728672.3|37
1633345570000|2021-10-04 11:06:10|729674.4|728674.4|729708.1|728708.1|729714.2|728714.2|729671.9|728671.9|34
1633345580000|2021-10-04 11:06:20|729712|728712|729721.8|728721.8|729727.4|728727.4|729707.7|728707.7|27
1633345590000|2021-10-04 11:06:30|729719.5|728719.5|729755.8|728755.8|729765.6|728765.6|729707.1|728707.1|35
1633345600000|2021-10-04 11:06:40|729755.2|728755.2|729762.6|728762.6|729780.5|728780.5|729743|728743|35
1633345610000|2021-10-04 11:06:50|729767.3|728767.3|729773.5|728773.5|729782.5|728782.5|729765.4|728765.4|26
1633345620000|2021-10-04 11:07:00|729785.5|728785.5|729763.2|728763.2|729786.8|728786.8|729761|728761|26
1633345630000|2021-10-04 11:07:10|729765.2|728765.2|729775.5|728775.5|729779.8|728779.8|729763.5|728763.5|27
1633345640000|2021-10-04 11:07:20|729779.3|728779.3|729790.3|728790.3|729790.3|728790.3|729771.3|728771.3|23
1633345650000|2021-10-04 11:07:30|729799.8|728799.8|729789.5|728789.5|729799.8|728799.8|729782.5|728782.5|32
1633345660000|2021-10-04 11:07:40|729784.9|728784.9|729794.2|728794.2|729820.2|728820.2|729784.9|728784.9|32
1633345670000|2021-10-04 11:07:50|729792.8|728792.8|729786.3|728786.3|729801.1|728801.1|729781.8|728781.8|21
1633345680000|2021-10-04 11:08:00|729786.8|728786.8|729785.1|728785.1|729802.4|728802.4|729778.6|728778.6|32
1633345690000|2021-10-04 11:08:10|729784.9|728784.9|729737.2|728737.2|729797.5|728797.5|729730.7|728730.7|37
1633345700000|2021-10-04 11:08:20|729738.8|728738.8|729781.3|728781.3|729789.2|728789.2|729738.8|728738.8|37
1633345710000|2021-10-04 11:08:30|729768.9|728768.9|729803.3|728803.3|729826.1|728826.1|729768.7|728768.7|39
1633345720000|2021-10-04 11:08:40|729797.1|728797.1|729839.5|728839.5|729890|728890|729790.8|728790.8|34
1633345730000|2021-10-04 11:08:50|729850.8|728850.8|729850.7|728850.7|729874.2|728874.2|729821.2|728821.2|33
1633345740000|2021-10-04 11:09:00|729864|728864|729808.8|728808.8|729864|728864|729795.1|728795.1|35
1633345750000|2021-10-04 11:09:10|729809.2|728809.2|729799.2|728799.2|729818.9|728818.9|729782.5|728782.5|33
1633345760000|2021-10-04 11:09:20|729799.4|728799.4|729774.3|728774.3|729802.8|728802.8|729751.2|728751.2|38
1633345770000|2021-10-04 11:09:30|729774.5|728774.5|729804.8|728804.8|729824.1|728824.1|729774.1|728774.1|30
1633345780000|2021-10-04 11:09:40|729811.7|728811.7|729796.8|728796.8|729815|728815|729795.6|728795.6|22
1633345790000|2021-10-04 11:09:50|729795.7|728795.7|729767.8|728767.8|729799|728799|729757.9|728757.9|29
1633345800000|2021-10-04 11:10:00|729764.3|728764.3|729797.3|728797.3|729797.3|728797.3|729752.2|728752.2|33
1633345810000|2021-10-04 11:10:10|729789.6|728789.6|729790.2|728790.2|729801.9|728801.9|729749.2|728749.2|32
1633345820000|2021-10-04 11:10:20|729791.7|728791.7|729768.7|728768.7|729795.4|728795.4|729768.7|728768.7|29
1633345830000|2021-10-04 11:10:30|729767.8|728767.8|729781.4|728781.4|729791.4|728791.4|729767.8|728767.8|32
1633345840000|2021-10-04 11:10:40|729782|728782|729771.3|728771.3|729783.3|728783.3|729770.9|728770.9|21
1633345850000|2021-10-04 11:10:50|729771.2|728771.2|729743.1|728743.1|729772.8|728772.8|729734.8|728734.8|24
1633345860000|2021-10-04 11:11:00|729742.2|728742.2|729561.9|728561.9|729743.4|728743.4|729554.6|728554.6|37
1633345870000|2021-10-04 11:11:10|729562.2|728562.2|729592.1|728592.1|729597.8|728597.8|729562.2|728562.2|30
1633345880000|2021-10-04 11:11:20|729605.5|728605.5|729604.1|728604.1|729637.2|728637.2|729603.8|728603.8|30
1633345890000|2021-10-04 11:11:30|729605.8|728605.8|729611.2|728611.2|729616.2|728616.2|729601|728601|29
1633345900000|2021-10-04 11:11:40|729610.9|728610.9|729563|728563|729610.9|728610.9|729561.7|728561.7|24
1633345910000|2021-10-04 11:11:50|729572.4|728572.4|729561.9|728561.9|729584.2|728584.2|729560.6|728560.6|29
1633345920000|2021-10-04 11:12:00|729560.1|728560.1|729571.8|728571.8|729573.5|728573.5|729553.7|728553.7|30
1633345930000|2021-10-04 11:12:10|729571.9|728571.9|729569.1|728569.1|729571.9|728571.9|729559.9|728559.9|29
1633345940000|2021-10-04 11:12:20|729570.4|728570.4|729572.1|728572.1|729578.7|728578.7|729570.4|728570.4|17
1633345950000|2021-10-04 11:12:30|729569|728569|729563.4|728563.4|729573.3|728573.3|729561.7|728561.7|24
1633345960000|2021-10-04 11:12:40|729564.2|728564.2|729571.6|728571.6|729582.2|728582.2|729559.8|728559.8|27
1633345970000|2021-10-04 11:12:50|729567.6|728567.6|729578|728578|729589.1|728589.1|729567.6|728567.6|32
1633345980000|2021-10-04 11:13:00|729581.9|728581.9|729637.7|728637.7|729666.1|728666.1|729578.9|728578.9|38
1633345990000|2021-10-04 11:13:10|729639.9|728639.9|729644.6|728644.6|729652.5|728652.5|729635.3|728635.3|34
1633346000000|2021-10-04 11:13:20|729655.4|728655.4|729634|728634|729662.7|728662.7|729626.6|728626.6|32
1633346010000|2021-10-04 11:13:30|729619.3|728619.3|729650.3|728650.3|729665|728665|729618.4|728618.4|34
1633346020000|2021-10-04 11:13:40|729650.9|728650.9|729632.5|728632.5|729652|728652|729626|728626|34
1633346030000|2021-10-04 11:13:50|729644.1|728644.1|729681|728681|729694.3|728694.3|729633.5|728633.5|40
1633346040000|2021-10-04 11:14:00|729678.8|728678.8|729631.3|728631.3|729692.8|728692.8|729625.4|728625.4|35
1633346050000|2021-10-04 11:14:10|729630.2|728630.2|729645|728645|729660.5|728660.5|729630.2|728630.2|31
1633346060000|2021-10-04 11:14:20|729647.7|728647.7|729658.5|728658.5|729674.8|728674.8|729643.4|728643.4|29
1633346070000|2021-10-04 11:14:30|729658.6|728658.6|729692.4|728692.4|729692.4|728692.4|729658.6|728658.6|37
1633346080000|2021-10-04 11:14:40|729689.2|728689.2|729719.3|728719.3|729729.5|728729.5|729686.7|728686.7|30
1633346090000|2021-10-04 11:14:50|729712.5|728712.5|729604.1|728604.1|729712.5|728712.5|729588.9|728588.9|40
1633346100000|2021-10-04 11:15:00|729603.8|728603.8|729620.3|728620.3|729629.1|728629.1|729599.2|728599.2|33
1633346110000|2021-10-04 11:15:10|729625.7|728625.7|729598.9|728598.9|729650.8|728650.8|729583.4|728583.4|33
1633346120000|2021-10-04 11:15:20|729597.8|728597.8|729591.1|728591.1|729599.7|728599.7|729587.1|728587.1|28
1633346130000|2021-10-04 11:15:30|729592.7|728592.7|729601.6|728601.6|729603.2|728603.2|729588.1|728588.1|33
1633346140000|2021-10-04 11:15:40|729601|728601|729586.9|728586.9|729601|728601|729585.4|728585.4|20
1633346150000|2021-10-04 11:15:50|729587|728587|729567.2|728567.2|729588.3|728588.3|729562.3|728562.3|28
1633346160000|2021-10-04 11:16:00|729565.4|728565.4|729559.5|728559.5|729569.2|728569.2|729557.8|728557.8|27
1633346170000|2021-10-04 11:16:10|729558.1|728558.1|729554.6|728554.6|729560.3|728560.3|729554.5|728554.5|22
1633346180000|2021-10-04 11:16:20|729553.7|728553.7|729575.5|728575.5|729575.5|728575.5|729552.4|728552.4|21
1633346190000|2021-10-04 11:16:30|729559.3|728559.3|729558|728558|729568.6|728568.6|729524.3|728524.3|32
1633346200000|2021-10-04 11:16:40|729561.5|728561.5|729576.4|728576.4|729590.1|728590.1|729558.9|728558.9|33
1633346210000|2021-10-04 11:16:50|729573.9|728573.9|729658.1|728658.1|729661.8|728661.8|729573.1|728573.1|36
1633346220000|2021-10-04 11:17:00|729658.7|728658.7|729669.1|728669.1|729700.7|728700.7|729653.8|728653.8|38
1633346230000|2021-10-04 11:17:10|729668.3|728668.3|729678.4|728678.4|729680|728680|729634.4|728634.4|30
1633346240000|2021-10-04 11:17:20|729677.9|728677.9|729660.8|728660.8|729680.8|728680.8|729660.8|728660.8|25
1633346250000|2021-10-04 11:17:30|729665.4|728665.4|729738.8|728738.8|729738.8|728738.8|729662.6|728662.6|27
1633346260000|2021-10-04 11:17:40|729732.9|728732.9|729679|728679|729737.2|728737.2|729679|728679|37
1633346270000|2021-10-04 11:17:50|729683.7|728683.7|729721.2|728721.2|729724.2|728724.2|729675.7|728675.7|33
1633346280000|2021-10-04 11:18:00|729729.9|728729.9|729792.1|728792.1|729792.9|728792.9|729721.2|728721.2|36
1633346290000|2021-10-04 11:18:10|729794.8|728794.8|729741.2|728741.2|729809.9|728809.9|729717.6|728717.6|28
1633346300000|2021-10-04 11:18:20|729741.7|728741.7|729700|728700|729741.7|728741.7|729687.9|728687.9|29
1633346310000|2021-10-04 11:18:30|729703.9|728703.9|729694.1|728694.1|729703.9|728703.9|729679.7|728679.7|35
1633346320000|2021-10-04 11:18:40|729694.3|728694.3|729706.1|728706.1|729721.1|728721.1|729694.3|728694.3|29
1633346330000|2021-10-04 11:18:50|729695|728695|729701|728701|729705.8|728705.8|729666.1|728666.1|36
1633346340000|2021-10-04 11:19:00|729696.7|728696.7|729697.7|728697.7|729703.3|728703.3|729682|728682|35
1633346350000|2021-10-04 11:19:10|729695.5|728695.5|729670.6|728670.6|729695.5|728695.5|729652.4|728652.4|39
1633346360000|2021-10-04 11:19:20|729670.1|728670.1|729658.2|728658.2|729673.9|728673.9|729657.3|728657.3|28
1633346370000|2021-10-04 11:19:30|729659.1|728659.1|729615.7|728615.7|729659.1|728659.1|729607.5|728607.5|28
1633346380000|2021-10-04 11:19:40|729618.8|728618.8|729591.6|728591.6|729633.2|728633.2|729586.5|728586.5|27
1633346390000|2021-10-04 11:19:50|729580.9|728580.9|729563.6|728563.6|729586.4|728586.4|729563.6|728563.6|29
1633346400000|2021-10-04 11:20:00|729564.1|728564.1|729562.1|728562.1|729571.7|728571.7|729560.1|728560.1|25
1633346410000|2021-10-04 11:20:10|729563.8|728563.8|729563.2|728563.2|729564.6|728564.6|729560.8|728560.8|17
1633346420000|2021-10-04 11:20:20|729563.5|728563.5|729543.8|728543.8|729576.1|728576.1|729543.8|728543.8|26
1633346430000|2021-10-04 11:20:30|729532.2|728532.2|729506.9|728506.9|729538.2|728538.2|729486.3|728486.3|34
1633346440000|2021-10-04 11:20:40|729503.1|728503.1|729502.2|728502.2|729515.5|728515.5|729501.2|728501.2|38
1633346450000|2021-10-04 11:20:50|729501.3|728501.3|729535.5|728535.5|729550.9|728550.9|729495.6|728495.6|37
1633346460000|2021-10-04 11:21:00|729534.9|728534.9|729577.3|728577.3|729584.4|728584.4|729534.9|728534.9|38
1633346470000|2021-10-04 11:21:10|729584.6|728584.6|729580.9|728580.9|729584.6|728584.6|729559|728559|34
1633346480000|2021-10-04 11:21:20|729585|728585|729559.7|728559.7|729592.3|728592.3|729550.3|728550.3|38
1633346490000|2021-10-04 11:21:30|729559.9|728559.9|729531.2|728531.2|729559.9|728559.9|729521.5|728521.5|34
1633346500000|2021-10-04 11:21:40|729531.6|728531.6|729567.4|728567.4|729575.6|728575.6|729526.6|728526.6|31
1633346510000|2021-10-04 11:21:50|729567.6|728567.6|729570|728570|729581.5|728581.5|729563.4|728563.4|35
1633346520000|2021-10-04 11:22:00|729573.4|728573.4|729583.2|728583.2|729587.7|728587.7|729551.7|728551.7|26
1633346530000|2021-10-04 11:22:10|729589.6|728589.6|729581.7|728581.7|729589.6|728589.6|729577|728577|23
1633346540000|2021-10-04 11:22:20|729567.1|728567.1|729558.2|728558.2|729569.8|728569.8|729557.4|728557.4|34
1633346550000|2021-10-04 11:22:30|729558.3|728558.3|729424.9|728424.9|729567.5|728567.5|729423.4|728423.4|36
1633346560000|2021-10-04 11:22:40|729425.7|728425.7|729417.3|728417.3|729431.4|728431.4|729408.7|728408.7|30
1633346570000|2021-10-04 11:22:50|729418.1|728418.1|729426.3|728426.3|729427|728427|729408.8|728408.8|33
1633346580000|2021-10-04 11:23:00|729428.3|728428.3|729352.8|728352.8|729428.5|728428.5|729348.9|728348.9|39
1633346590000|2021-10-04 11:23:10|729353.3|728353.3|729363.7|728363.7|729374.5|728374.5|729349.4|728349.4|32
1633346600000|2021-10-04 11:23:20|729363.5|728363.5|729390.5|728390.5|729390.5|728390.5|729363.5|728363.5|33
1633346610000|2021-10-04 11:23:30|729394.2|728394.2|729390.7|728390.7|729399.2|728399.2|729388.6|728388.6|27
1633346620000|2021-10-04 11:23:40|729389|728389|729374.8|728374.8|729391.3|728391.3|729374.8|728374.8|21
1633346630000|2021-10-04 11:23:50|729366.7|728366.7|729349.6|728349.6|729367.4|728367.4|729345.8|728345.8|25
1633346640000|2021-10-04 11:24:00|729356.6|728356.6|729382.9|728382.9|729383|728383|729352.7|728352.7|34
1633346650000|2021-10-04 11:24:10|729383.1|728383.1|729403.9|728403.9|729403.9|728403.9|729372.5|728372.5|23
1633346660000|2021-10-04 11:24:20|729387.3|728387.3|729413.1|728413.1|729440.2|728440.2|729387.3|728387.3|40
1633346670000|2021-10-04 11:24:30|729410.6|728410.6|729426.2|728426.2|729431.6|728431.6|729381.8|728381.8|34
1633346680000|2021-10-04 11:24:40|729426.5|728426.5|729427.1|728427.1|729437.7|728437.7|729414.6|728414.6|38
1633346690000|2021-10-04 11:24:50|729433.4|728433.4|729434.9|728434.9|729439.5|728439.5|729424.7|728424.7|39
1633346700000|2021-10-04 11:25:00|729434.5|728434.5|729450.8|728450.8|729451.9|728451.9|729431.7|728431.7|32
1633346710000|2021-10-04 11:25:10|729453.2|728453.2|729438.7|728438.7|729459.8|728459.8|729437.2|728437.2|33
1633346720000|2021-10-04 11:25:20|729438.5|728438.5|729428.1|728428.1|729442.6|728442.6|729426.5|728426.5|26
1633346730000|2021-10-04 11:25:30|729428|728428|729382.4|728382.4|729428|728428|729381.8|728381.8|25
1633346740000|2021-10-04 11:25:40|729380.4|728380.4|729404.1|728404.1|729411.7|728411.7|729370|728370|34
1633346750000|2021-10-04 11:25:50|729403.9|728403.9|729404.7|728404.7|729428|728428|729401.2|728401.2|35
1633346760000|2021-10-04 11:26:00|729412.6|728412.6|729414.6|728414.6|729416.1|728416.1|729409.7|728409.7|24
1633346770000|2021-10-04 11:26:10|729413.8|728413.8|729411.9|728411.9|729436|728436|729397.9|728397.9|36
1633346780000|2021-10-04 11:26:20|729409.8|728409.8|729451.4|728451.4|729456.3|728456.3|729408.7|728408.7|27
1633346790000|2021-10-04 11:26:30|729453.7|728453.7|729464.7|728464.7|729468|728468|729446.5|728446.5|28
1633346800000|2021-10-04 11:26:40|729464.5|728464.5|729464.1|728464.1|729475.2|728475.2|729460.9|728460.9|32
1633346810000|2021-10-04 11:26:50|729465.1|728465.1|729467.5|728467.5|729467.8|728467.8|729463.6|728463.6|27
1633346820000|2021-10-04 11:27:00|729466.5|728466.5|729483.8|728483.8|729484.6|728484.6|729466.5|728466.5|28
1633346830000|2021-10-04 11:27:10|729482.4|728482.4|729486.3|728486.3|729488.2|728488.2|729478.8|728478.8|30
1633346840000|2021-10-04 11:27:20|729486.4|728486.4|729477.1|728477.1|729488.3|728488.3|729477.1|728477.1|31
1633346850000|2021-10-04 11:27:30|729477.2|728477.2|729475.4|728475.4|729487.3|728487.3|729471.3|728471.3|34
1633346860000|2021-10-04 11:27:40|729475.1|728475.1|729478.2|728478.2|729488.5|728488.5|729472.8|728472.8|23
1633346870000|2021-10-04 11:27:50|729477|728477|729483.3|728483.3|729485.4|728485.4|729469.5|728469.5|30
1633346880000|2021-10-04 11:28:00|729482.1|728482.1|729480.1|728480.1|729496.3|728496.3|729480.1|728480.1|23
1633346890000|2021-10-04 11:28:10|729481.6|728481.6|729485.9|728485.9|729492.9|728492.9|729472.4|728472.4|29
1633346900000|2021-10-04 11:28:20|729486.7|728486.7|729500.5|728500.5|729510.8|728510.8|729480.6|728480.6|27
1633346910000|2021-10-04 11:28:30|729499.1|728499.1|729500.6|728500.6|729513.6|728513.6|729493.1|728493.1|18
1633346920000|2021-10-04 11:28:40|729491.9|728491.9|729498.8|728498.8|729501.7|728501.7|729481|728481|24
1633346930000|2021-10-04 11:28:50|729483.9|728483.9|729499.9|728499.9|729499.9|728499.9|729483.9|728483.9|15
1633346940000|2021-10-04 11:29:00|729499.8|728499.8|729489.3|728489.3|729499.8|728499.8|729484.3|728484.3|26
1633346950000|2021-10-04 11:29:10|729490.4|728490.4|729473.8|728473.8|729490.7|728490.7|729465.7|728465.7|27
1633346960000|2021-10-04 11:29:20|729473.1|728473.1|729459.7|728459.7|729473.1|728473.1|729459.3|728459.3|28
1633346970000|2021-10-04 11:29:30|729460.3|728460.3|729471.4|728471.4|729471.4|728471.4|729460.3|728460.3|32
1633346980000|2021-10-04 11:29:40|729471.7|728471.7|729471.3|728471.3|729475.8|728475.8|729467.3|728467.3|23
1633346990000|2021-10-04 11:29:50|729470.5|728470.5|729377.4|728377.4|729470.9|728470.9|729373.3|728373.3|29
1633347000000|2021-10-04 11:30:00|729376.1|728376.1|729382.9|728382.9|729393.2|728393.2|729376.1|728376.1|32
1633347010000|2021-10-04 11:30:10|729386.2|728386.2|729379.5|728379.5|729386.2|728386.2|729378.8|728378.8|20
1633347020000|2021-10-04 11:30:20|729377|728377|729372.8|728372.8|729382.4|728382.4|729364.5|728364.5|31
1633347030000|2021-10-04 11:30:30|729371.7|728371.7|729338.5|728338.5|729371.7|728371.7|729336.1|728336.1|26
1633347040000|2021-10-04 11:30:40|729338.6|728338.6|729340.4|728340.4|729343.7|728343.7|729337.8|728337.8|25
1633347050000|2021-10-04 11:30:50|729340.9|728340.9|729359.2|728359.2|729359.2|728359.2|729339.3|728339.3|26
1633347060000|2021-10-04 11:31:00|729366|728366|729348.7|728348.7|729368.9|728368.9|729348|728348|28
1633347070000|2021-10-04 11:31:10|729348.9|728348.9|729346.7|728346.7|729375.4|728375.4|729346.7|728346.7|27
1633347080000|2021-10-04 11:31:20|729347.5|728347.5|729350.2|728350.2|729359.2|728359.2|729346.9|728346.9|30
1633347090000|2021-10-04 11:31:30|729351.2|728351.2|729366.7|728366.7|729369.3|728369.3|729347.9|728347.9|28
1633347100000|2021-10-04 11:31:40|729366.6|728366.6|729373|728373|729374.6|728374.6|729365.1|728365.1|27
1633347110000|2021-10-04 11:31:50|729373.8|728373.8|729382.8|728382.8|729384.9|728384.9|729361.3|728361.3|23
1633347120000|2021-10-04 11:32:00|729384.1|728384.1|729380.2|728380.2|729384.1|728384.1|729377|728377|16
1633347130000|2021-10-04 11:32:10|729380.5|728380.5|729395.6|728395.6|729415.2|728415.2|729376.1|728376.1|31
1633347140000|2021-10-04 11:32:20|729393.2|728393.2|729443.4|728443.4|729445|728445|729392.1|728392.1|20
1633347150000|2021-10-04 11:32:30|729440|728440|729471.2|728471.2|729490.2|728490.2|729440|728440|26
1633347160000|2021-10-04 11:32:40|729472.6|728472.6|729470.4|728470.4|729475.5|728475.5|729469.8|728469.8|20
1633347170000|2021-10-04 11:32:50|729470.7|728470.7|729472.5|728472.5|729486.4|728486.4|729468.6|728468.6|24
1633347180000|2021-10-04 11:33:00|729472|728472|729461.5|728461.5|729472|728472|729457|728457|27
1633347190000|2021-10-04 11:33:10|729463.3|728463.3|729466.6|728466.6|729474|728474|729456.8|728456.8|32
1633347200000|2021-10-04 11:33:20|729463.9|728463.9|729487.5|728487.5|729489.5|728489.5|729463.9|728463.9|32
1633347210000|2021-10-04 11:33:30|729480.7|728480.7|729541.8|728541.8|729543.6|728543.6|729480.7|728480.7|28
1633347220000|2021-10-04 11:33:40|729544.2|728544.2|729578.8|728578.8|729582.3|728582.3|729542.3|728542.3|29
1633347230000|2021-10-04 11:33:50|729580.3|728580.3|729572.6|728572.6|729581.4|728581.4|729561.1|728561.1|28
1633347240000|2021-10-04 11:34:00|729572.7|728572.7|729554.1|728554.1|729602|728602|729548.8|728548.8|35
1633347250000|2021-10-04 11:34:10|729555.9|728555.9|729573.9|728573.9|729577.2|728577.2|729555.9|728555.9|33
1633347260000|2021-10-04 11:34:20|729571.7|728571.7|729558.2|728558.2|729579.8|728579.8|729555.2|728555.2|36
1633347270000|2021-10-04 11:34:30|729556.5|728556.5|729575.4|728575.4|729577.3|728577.3|729556.5|728556.5|37
1633347280000|2021-10-04 11:34:40|729574|728574|729542.8|728542.8|729575.6|728575.6|729538.5|728538.5|34
1633347290000|2021-10-04 11:34:50|729537.4|728537.4|729546.6|728546.6|729553.6|728553.6|729536.4|728536.4|27
1633347300000|2021-10-04 11:35:00|729551|728551|729539.2|728539.2|729578.9|728578.9|729535.3|728535.3|35
1633347310000|2021-10-04 11:35:10|729540.1|728540.1|729530.4|728530.4|729554.7|728554.7|729524.9|728524.9|37
1633347320000|2021-10-04 11:35:20|729530.2|728530.2|729518.4|728518.4|729558|728558|729518.1|728518.1|33
1633347330000|2021-10-04 11:35:30|729523.7|728523.7|729436.8|728436.8|729528.2|728528.2|729407.5|728407.5|35
1633347340000|2021-10-04 11:35:40|729437.6|728437.6|729421.2|728421.2|729437.6|728437.6|729390.3|728390.3|36
1633347350000|2021-10-04 11:35:50|729417.1|728417.1|729427.4|728427.4|729431.2|728431.2|729416.4|728416.4|34
1633347360000|2021-10-04 11:36:00|729424.7|728424.7|729423.3|728423.3|729442.5|728442.5|729419.5|728419.5|28
1633347370000|2021-10-04 11:36:10|729425.2|728425.2|729430.8|728430.8|729434.4|728434.4|729403.6|728403.6|35
1633347380000|2021-10-04 11:36:20|729429.7|728429.7|729471.8|728471.8|729493.5|728493.5|729429.7|728429.7|30
1633347390000|2021-10-04 11:36:30|729476|728476|729474.3|728474.3|729485.3|728485.3|729459|728459|37
1633347400000|2021-10-04 11:36:40|729474.2|728474.2|729441.2|728441.2|729474.2|728474.2|729432.2|728432.2|33
1633347410000|2021-10-04 11:36:50|729441.7|728441.7|729420.3|728420.3|729445.3|728445.3|729419.2|728419.2|32
1633347420000|2021-10-04 11:37:00|729419.7|728419.7|729413.1|728413.1|729422.9|728422.9|729409.1|728409.1|34
1633347430000|2021-10-04 11:37:10|729414.9|728414.9|729420.1|728420.1|729422|728422|729407.9|728407.9|36
1633347440000|2021-10-04 11:37:20|729419.3|728419.3|729445.3|728445.3|729448.3|728448.3|729416|728416|31
1633347450000|2021-10-04 11:37:30|729445.6|728445.6|729534.3|728534.3|729534.3|728534.3|729443.6|728443.6|36
1633347460000|2021-10-04 11:37:40|729537.5|728537.5|729524.5|728524.5|729556|728556|729523.6|728523.6|35
1633347470000|2021-10-04 11:37:50|729523.7|728523.7|729538.5|728538.5|729538.5|728538.5|729502.5|728502.5|35
1633347480000|2021-10-04 11:38:00|729545.2|728545.2|729528.2|728528.2|729571.6|728571.6|729522.3|728522.3|30
1633347490000|2021-10-04 11:38:10|729527.7|728527.7|729446.7|728446.7|729527.7|728527.7|729445.4|728445.4|33
1633347500000|2021-10-04 11:38:20|729446.2|728446.2|729491.6|728491.6|729493.4|728493.4|729446.2|728446.2|24
1633347510000|2021-10-04 11:38:30|729520.9|728520.9|729529.7|728529.7|729533|728533|729510.1|728510.1|29
1633347520000|2021-10-04 11:38:40|729527|728527|729528.5|728528.5|729534.5|728534.5|729513.8|728513.8|31
1633347530000|2021-10-04 11:38:50|729528|728528|729527.3|728527.3|729542.6|728542.6|729523.7|728523.7|26
1633347540000|2021-10-04 11:39:00|729528.2|728528.2|729527.1|728527.1|729528.2|728528.2|729490.5|728490.5|36
1633347550000|2021-10-04 11:39:10|729531.1|728531.1|729529.9|728529.9|729539.7|728539.7|729523.7|728523.7|35
1633347560000|2021-10-04 11:39:20|729530|728530|729524.6|728524.6|729534.2|728534.2|729498.9|728498.9|39
1633347570000|2021-10-04 11:39:30|729531.3|728531.3|729556.1|728556.1|729558.2|728558.2|729527.8|728527.8|35
1633347580000|2021-10-04 11:39:40|729558.3|728558.3|729557.7|728557.7|729562.1|728562.1|729557.7|728557.7|29
1633347590000|2021-10-04 11:39:50|729557.8|728557.8|729539.2|728539.2|729561|728561|729536.4|728536.4|32
1633347600000|2021-10-04 11:40:00|729539.1|728539.1|729540.1|728540.1|729545.9|728545.9|729521.6|728521.6|37
1633347610000|2021-10-04 11:40:10|729539.6|728539.6|729519|728519|729544.7|728544.7|729519|728519|38
1633347620000|2021-10-04 11:40:20|729517|728517|729505.5|728505.5|729520.9|728520.9|729503.1|728503.1|28
1633347630000|2021-10-04 11:40:30|729506|728506|729512.5|728512.5|729523.6|728523.6|729500.5|728500.5|31
1633347640000|2021-10-04 11:40:40|729512.2|728512.2|729460.3|728460.3|729515.2|728515.2|729455.8|728455.8|31
1633347650000|2021-10-04 11:40:50|729457.8|728457.8|729458.8|728458.8|729460.8|728460.8|729455.2|728455.2|22
1633347660000|2021-10-04 11:41:00|729461.4|728461.4|729463.5|728463.5|729466|728466|729452.2|728452.2|28
1633347670000|2021-10-04 11:41:10|729461|728461|729460.4|728460.4|729466.2|728466.2|729459|728459|23
1633347680000|2021-10-04 11:41:20|729459.4|728459.4|729554.5|728554.5|729554.5|728554.5|729459.4|728459.4|31
1633347690000|2021-10-04 11:41:30|729557.3|728557.3|729551.9|728551.9|729560.1|728560.1|729548.2|728548.2|37
1633347700000|2021-10-04 11:41:40|729552.1|728552.1|729580|728580|729580|728580|729552.1|728552.1|31
1633347710000|2021-10-04 11:41:50|729580.2|728580.2|729572.1|728572.1|729580.2|728580.2|729569.8|728569.8|23
1633347720000|2021-10-04 11:42:00|729570.8|728570.8|729581.9|728581.9|729583.9|728583.9|729568.2|728568.2|22
1633347730000|2021-10-04 11:42:10|729581.5|728581.5|729600.9|728600.9|729607.6|728607.6|729579.3|728579.3|35
1633347740000|2021-10-04 11:42:20|729606.7|728606.7|729603.1|728603.1|729606.9|728606.9|729597|728597|34
1633347750000|2021-10-04 11:42:30|729603.2|728603.2|729594.8|728594.8|729607|728607|729594.8|728594.8|34
1633347760000|2021-10-04 11:42:40|729595.5|728595.5|729654.7|728654.7|729659.1|728659.1|729595.5|728595.5|38
1633347770000|2021-10-04 11:42:50|729649.2|728649.2|729648.8|728648.8|729656.9|728656.9|729648|728648|35
1633347780000|2021-10-04 11:43:00|729650.2|728650.2|729649.4|728649.4|729654.9|728654.9|729646.2|728646.2|25
1633347790000|2021-10-04 11:43:10|729650.9|728650.9|729643.8|728643.8|729655.1|728655.1|729638.3|728638.3|25
1633347800000|2021-10-04 11:43:20|729648.9|728648.9|729638.9|728638.9|729651.4|728651.4|729638.9|728638.9|23
1633347810000|2021-10-04 11:43:30|729637.1|728637.1|729627.3|728627.3|729646.9|728646.9|729614.3|728614.3|35
1633347820000|2021-10-04 11:43:40|729623.2|728623.2|729676.2|728676.2|729691.4|728691.4|729623.2|728623.2|33
1633347830000|2021-10-04 11:43:50|729676.3|728676.3|729671|728671|729681.1|728681.1|729667.2|728667.2|29
1633347840000|2021-10-04 11:44:00|729672.3|728672.3|729634.4|728634.4|729683.3|728683.3|729629.4|728629.4|21
1633347850000|2021-10-04 11:44:10|729635.7|728635.7|729627.4|728627.4|729653.3|728653.3|729616.8|728616.8|31
1633347860000|2021-10-04 11:44:20|729623.6|728623.6|729557.8|728557.8|729633.9|728633.9|729533.5|728533.5|37
1633347870000|2021-10-04 11:44:30|729559|728559|729542.1|728542.1|729580|728580|729535.4|728535.4|34
1633347880000|2021-10-04 11:44:40|729545.3|728545.3|729526|728526|729554.7|728554.7|729521|728521|25
1633347890000|2021-10-04 11:44:50|729518.1|728518.1|729459.8|728459.8|729531.5|728531.5|729453.7|728453.7|30
1633347900000|2021-10-04 11:45:00|729460.2|728460.2|729486.2|728486.2|729531.7|728531.7|729458.4|728458.4|36
1633347910000|2021-10-04 11:45:10|729484.2|728484.2|729425.1|728425.1|729484.2|728484.2|729421.3|728421.3|34
1633347920000|2021-10-04 11:45:20|729430.7|728430.7|729379.4|728379.4|729432|728432|729378.2|728378.2|36
1633347930000|2021-10-04 11:45:30|729380.2|728380.2|729390.2|728390.2|729418.7|728418.7|729378.2|728378.2|38
1633347940000|2021-10-04 11:45:40|729394.5|728394.5|729395|728395|729397.7|728397.7|729381.7|728381.7|30
1633347950000|2021-10-04 11:45:50|729399.4|728399.4|729400.5|728400.5|729414.8|728414.8|729395.9|728395.9|35
1633347960000|2021-10-04 11:46:00|729397.5|728397.5|729384.8|728384.8|729426.9|728426.9|729384.3|728384.3|36
1633347970000|2021-10-04 11:46:10|729389.8|728389.8|729384.8|728384.8|729393.5|728393.5|729381|728381|34
1633347980000|2021-10-04 11:46:20|729387.1|728387.1|729338|728338|729387.1|728387.1|729338|728338|37
1633347990000|2021-10-04 11:46:30|729330.5|728330.5|729287.2|728287.2|729330.5|728330.5|729250.8|728250.8|38
1633348000000|2021-10-04 11:46:40|729289.9|728289.9|729301.5|728301.5|729301.5|728301.5|729282.6|728282.6|32
1633348010000|2021-10-04 11:46:50|729297|728297|729281.7|728281.7|729297.3|728297.3|729269.9|728269.9|32
1633348020000|2021-10-04 11:47:00|729271.9|728271.9|729266.1|728266.1|729288.4|728288.4|729264.9|728264.9|36
1633348030000|2021-10-04 11:47:10|729266.5|728266.5|729318.6|728318.6|729329.1|728329.1|729257.7|728257.7|33
1633348040000|2021-10-04 11:47:20|729319|728319|729377.4|728377.4|729384.9|728384.9|729314.8|728314.8|32
1633348050000|2021-10-04 11:47:30|729367.7|728367.7|729391.1|728391.1|729396.7|728396.7|729367.7|728367.7|32
1633348060000|2021-10-04 11:47:40|729390.1|728390.1|729379.2|728379.2|729399.7|728399.7|729368.3|728368.3|25
1633348070000|2021-10-04 11:47:50|729376|728376|729398.6|728398.6|729400.7|728400.7|729365|728365|29
1633348080000|2021-10-04 11:48:00|729391.9|728391.9|729390.3|728390.3|729398.8|728398.8|729388|728388|26
1633348090000|2021-10-04 11:48:10|729391.9|728391.9|729377.4|728377.4|729391.9|728391.9|729376|728376|30
1633348100000|2021-10-04 11:48:20|729378.7|728378.7|729391|728391|729400.3|728400.3|729368.4|728368.4|27
1633348110000|2021-10-04 11:48:30|729391.6|728391.6|729382.4|728382.4|729392.7|728392.7|729382.4|728382.4|18
1633348120000|2021-10-04 11:48:40|729381.3|728381.3|729383.3|728383.3|729389.8|728389.8|729379.5|728379.5|31
1633348130000|2021-10-04 11:48:50|729383.2|728383.2|729353.6|728353.6|729389|728389|729336.7|728336.7|32
1633348140000|2021-10-04 11:49:00|729357.8|728357.8|729359.2|728359.2|729386.8|728386.8|729343.2|728343.2|38
1633348150000|2021-10-04 11:49:10|729356.7|728356.7|729277.6|728277.6|729359.2|728359.2|729276.2|728276.2|38
1633348160000|2021-10-04 11:49:20|729275.3|728275.3|729277.3|728277.3|729278.4|728278.4|729269.6|728269.6|23
1633348170000|2021-10-04 11:49:30|729276.2|728276.2|729248|728248|729281.5|728281.5|729245|728245|18
1633348180000|2021-10-04 11:49:40|729243.9|728243.9|729273.7|728273.7|729273.7|728273.7|729238.1|728238.1|32
1633348190000|2021-10-04 11:49:50|729278.3|728278.3|729434.8|728434.8|729434.8|728434.8|729278.3|728278.3|37
1633348200000|2021-10-04 11:50:00|729434|728434|729425.2|728425.2|729463.3|728463.3|729410.8|728410.8|37
1633348210000|2021-10-04 11:50:10|729405.4|728405.4|729392.3|728392.3|729426.6|728426.6|729392.3|728392.3|33
1633348220000|2021-10-04 11:50:20|729389.3|728389.3|729357.5|728357.5|729390.7|728390.7|729354.7|728354.7|35
1633348230000|2021-10-04 11:50:30|729353.1|728353.1|729376.7|728376.7|729382.2|728382.2|729353.1|728353.1|31
1633348240000|2021-10-04 11:50:40|729374.3|728374.3|729413.6|728413.6|729413.6|728413.6|729354.8|728354.8|34
1633348250000|2021-10-04 11:50:50|729410.9|728410.9|729342.5|728342.5|729410.9|728410.9|729338.7|728338.7|36
1633348260000|2021-10-04 11:51:00|729344.4|728344.4|729315.5|728315.5|729344.4|728344.4|729314|728314|30
1633348270000|2021-10-04 11:51:10|729318.8|728318.8|729301.2|728301.2|729318.8|728318.8|729295.6|728295.6|27
1633348280000|2021-10-04 11:51:20|729301.1|728301.1|729309.3|728309.3|729309.7|728309.7|729285.2|728285.2|35
1633348290000|2021-10-04 11:51:30|729309|728309|729320.6|728320.6|729329.5|728329.5|729300.2|728300.2|32
1633348300000|2021-10-04 11:51:40|729319.8|728319.8|729331.7|728331.7|729351.7|728351.7|729311.3|728311.3|32
1633348310000|2021-10-04 11:51:50|729331|728331|729375.9|728375.9|729396.4|728396.4|729330.9|728330.9|36
1633348320000|2021-10-04 11:52:00|729380|728380|729328.7|728328.7|729381.3|728381.3|729323.3|728323.3|32
1633348330000|2021-10-04 11:52:10|729328.9|728328.9|729292|728292|729812.6|728336.5|729286|727810.2|35
1633348340000|2021-10-04 11:52:20|729287.7|728287.7|729312|728312|729312.2|728312.2|729287.7|728287.7|36
1633348350000|2021-10-04 11:52:30|729318.1|728318.1|729293.7|728293.7|729318.7|728318.7|729287.3|728287.3|35
1633348360000|2021-10-04 11:52:40|729294.4|728294.4|729284.7|728284.7|729294.4|728294.4|729284.5|728284.5|33
1633348370000|2021-10-04 11:52:50|729286.9|728286.9|729255.8|728255.8|729320.4|728320.4|729253.8|728253.8|31
1633348380000|2021-10-04 11:53:00|729252.6|728252.6|729256.6|728256.6|729260.3|728260.3|729247.2|728247.2|34
1633348390000|2021-10-04 11:53:10|729252|728252|729279.2|728279.2|729279.2|728279.2|729249.1|728249.1|33
1633348400000|2021-10-04 11:53:20|729276.5|728276.5|729266.4|728266.4|729285.5|728285.5|729266|728266|33
1633348410000|2021-10-04 11:53:30|729266.7|728266.7|729277.4|728277.4|729277.4|728277.4|729258.9|728258.9|28
1633348420000|2021-10-04 11:53:40|729265.6|728265.6|729248.4|728248.4|729277.1|728277.1|729248.4|728248.4|30
1633348430000|2021-10-04 11:53:50|729240.2|728240.2|729241.3|728241.3|729244.9|728244.9|729239|728239|31
1633348440000|2021-10-04 11:54:00|729232.6|728232.6|729229.4|728229.4|729236.6|728236.6|729227.4|728227.4|30
1633348450000|2021-10-04 11:54:10|729239|728239|729231.4|728231.4|729239|728239|729228.8|728228.8|29
1633348460000|2021-10-04 11:54:20|729231.3|728231.3|729230.4|728230.4|729234.3|728234.3|729230.4|728230.4|31
1633348470000|2021-10-04 11:54:30|729230.5|728230.5|729230.2|728230.2|729232.3|728232.3|729229.6|728229.6|18
1633348480000|2021-10-04 11:54:40|729232|728232|729215.5|728215.5|729233.2|728233.2|729166.1|728166.1|28
1633348490000|2021-10-04 11:54:50|729208|728208|729236.6|728236.6|729241.4|728241.4|729193.2|728193.2|37
1633348500000|2021-10-04 11:55:00|729231.8|728231.8|729226.8|728226.8|729237.7|728237.7|729226.2|728226.2|32
1633348510000|2021-10-04 11:55:10|729226.6|728226.6|729226|728226|729228|728228|729224.2|728224.2|20
1633348520000|2021-10-04 11:55:20|729225.7|728225.7|729205.9|728205.9|729227.8|728227.8|729203.6|728203.6|19
1633348530000|2021-10-04 11:55:30|729206.5|728206.5|729188.6|728188.6|729226.6|728226.6|729188.6|728188.6|34
1633348540000|2021-10-04 11:55:40|729220.7|728220.7|729186|728186|729226.9|728226.9|729183.5|728183.5|36
1633348550000|2021-10-04 11:55:50|729187.9|728187.9|729148.5|728148.5|729192.9|728192.9|729146.7|728146.7|33
1633348560000|2021-10-04 11:56:00|729146.7|728146.7|729150.6|728150.6|729163.1|728163.1|729138|728138|27
1633348570000|2021-10-04 11:56:10|729143.3|728143.3|729180.2|728180.2|729203.1|728203.1|729143.3|728143.3|34
1633348580000|2021-10-04 11:56:20|729180.3|728180.3|729181.4|728181.4|729183.9|728183.9|729159.7|728159.7|29
1633348590000|2021-10-04 11:56:30|729183.5|728183.5|729161|728161|729185.1|728185.1|729160.2|728160.2|29
1633348600000|2021-10-04 11:56:40|729160.7|728160.7|729179.7|728179.7|729179.7|728179.7|729157.2|728157.2|26
1633348610000|2021-10-04 11:56:50|729176.1|728176.1|729183.8|728183.8|729183.8|728183.8|729154.4|728154.4|34
1633348620000|2021-10-04 11:57:00|729180.5|728180.5|729169.2|728169.2|729185.3|728185.3|729157.6|728157.6|36
1633348630000|2021-10-04 11:57:10|729168.5|728168.5|729153.6|728153.6|729169.7|728169.7|729145.4|728145.4|34
1633348640000|2021-10-04 11:57:20|729151.2|728151.2|729156.4|728156.4|729166.3|728166.3|729146.6|728146.6|33
1633348650000|2021-10-04 11:57:30|729154.6|728154.6|729172.9|728172.9|729175.3|728175.3|729146.7|728146.7|31
1633348660000|2021-10-04 11:57:40|729172.8|728172.8|729165|728165|729178|728178|729156.2|728156.2|31
1633348670000|2021-10-04 11:57:50|729160.7|728160.7|729159|728159|729175.4|728175.4|729159|728159|28
1633348680000|2021-10-04 11:58:00|729159.1|728159.1|729161|728161|729165.4|728165.4|729157.4|728157.4|30
1633348690000|2021-10-04 11:58:10|729157.7|728157.7|729169.2|728169.2|729185.8|728185.8|729157.7|728157.7|34
1633348700000|2021-10-04 11:58:20|729167.3|728167.3|729146.8|728146.8|729167.3|728167.3|729143.9|728143.9|29
1633348710000|2021-10-04 11:58:30|729145.1|728145.1|729153.8|728153.8|729156.9|728156.9|729143.2|728143.2|31
1633348720000|2021-10-04 11:58:40|729150.4|728150.4|729149|728149|729151.1|728151.1|729147.6|728147.6|30
1633348730000|2021-10-04 11:58:50|729148.1|728148.1|729131.4|728131.4|729151|728151|729131.4|728131.4|25
1633348740000|2021-10-04 11:59:00|729130.8|728130.8|729022.9|728022.9|729135.5|728135.5|729022.9|728022.9|28
1633348750000|2021-10-04 11:59:10|729023.1|728023.1|729002.2|728002.2|729027.4|728027.4|728976.8|727976.8|35
1633348760000|2021-10-04 11:59:20|729003.8|728003.8|729008.5|728008.5|729023.4|728023.4|728991.3|727991.3|29
1633348770000|2021-10-04 11:59:30|729008.2|728008.2|729015.4|728015.4|729016.3|728016.3|729008.2|728008.2|26
1633348780000|2021-10-04 11:59:40|729016.5|728016.5|729025.8|728025.8|729031.2|728031.2|729012.7|728012.7|28
1633348790000|2021-10-04 11:59:50|729024.5|728024.5|729037.8|728037.8|729038.7|728038.7|729022.7|728022.7|28
1633348800000|2021-10-04 12:00:00|729038|728038|729024.6|728024.6|729038|728038|728997.8|727997.8|35
1633348810000|2021-10-04 12:00:10|729026.2|728026.2|729038.5|728038.5|729042.4|728042.4|729026.2|728026.2|34
1633348820000|2021-10-04 12:00:20|729037.9|728037.9|729039.4|728039.4|729041|728041|729030.3|728030.3|25
1633348830000|2021-10-04 12:00:30|729040.5|728040.5|729007.4|728007.4|729040.5|728040.5|728992.9|727992.9|31
1633348840000|2021-10-04 12:00:40|729003.5|728003.5|728949.7|727949.7|729004.9|728004.9|728943.7|727943.7|36
1633348850000|2021-10-04 12:00:50|728949.5|727949.5|729000.5|728000.5|729016.7|728016.7|728943.1|727943.1|37
1633348860000|2021-10-04 12:01:00|729006.5|728006.5|729042.3|728042.3|729042.9|728042.9|728977.7|727977.7|37
1633348870000|2021-10-04 12:01:10|729041.9|728041.9|729037.4|728037.4|729089|728089|729027.7|728027.7|40
1633348880000|2021-10-04 12:01:20|729037.6|728037.6|728969.3|727969.3|729037.6|728037.6|728968.7|727968.7|32
1633348890000|2021-10-04 12:01:30|728972.4|727972.4|728978.8|727978.8|728980.5|727980.5|728970.5|727970.5|34
1633348900000|2021-10-04 12:01:40|729013.5|728013.5|729059.8|728059.8|729067.3|728067.3|729013.5|728013.5|40
1633348910000|2021-10-04 12:01:50|729063.1|728063.1|729048.6|728048.6|729065.1|728065.1|729036.7|728036.7|33
1633348920000|2021-10-04 12:02:00|729048.9|728048.9|729046.7|728046.7|729071|728071|729037.4|728037.4|36
1633348930000|2021-10-04 12:02:10|729048.5|728048.5|729034.2|728034.2|729067|728067|729034.2|728034.2|35
1633348940000|2021-10-04 12:02:20|729039.9|728039.9|729047|728047|729047.4|728047.4|729034.2|728034.2|33
1633348950000|2021-10-04 12:02:30|729044.8|728044.8|728984.1|727984.1|729047.1|728047.1|728978.8|727978.8|36
1633348960000|2021-10-04 12:02:40|728983.1|727983.1|728953.3|727953.3|728986.4|727986.4|728953.3|727953.3|35
1633348970000|2021-10-04 12:02:50|728953.8|727953.8|728976.7|727976.7|728980.8|727980.8|728953.6|727953.6|39
1633348980000|2021-10-04 12:03:00|728975.7|727975.7|728971.5|727971.5|728979.7|727979.7|728966.5|727966.5|33
1633348990000|2021-10-04 12:03:10|728996|727996|729102.2|728102.2|729107.5|728107.5|728996|727996|37
1633349000000|2021-10-04 12:03:20|729099.2|728099.2|729128.8|728128.8|729172.4|728172.4|729096.6|728096.6|36
1633349010000|2021-10-04 12:03:30|729131.7|728131.7|729108.5|728108.5|729131.7|728131.7|729100|728100|28
1633349020000|2021-10-04 12:03:40|729107.5|728107.5|729074.4|728074.4|729108.5|728108.5|729070.9|728070.9|31
1633349030000|2021-10-04 12:03:50|729073.9|728073.9|729040.3|728040.3|729080.5|728080.5|729027.2|728027.2|36
1633349040000|2021-10-04 12:04:00|729043.7|728043.7|729033|728033|729047.9|728047.9|729033|728033|25
1633349050000|2021-10-04 12:04:10|729020.9|728020.9|729035.7|728035.7|729036|728036|729020.9|728020.9|16
1633349060000|2021-10-04 12:04:20|729035.3|728035.3|729032.5|728032.5|729043.8|728043.8|729019.9|728019.9|24
1633349070000|2021-10-04 12:04:30|729033.3|728033.3|729033.2|728033.2|729043.9|728043.9|729031.9|728031.9|27
1633349080000|2021-10-04 12:04:40|729032.9|728032.9|729034.3|728034.3|729037.6|728037.6|729031|728031|23
1633349090000|2021-10-04 12:04:50|729032.8|728032.8|729018.6|728018.6|729034.8|728034.8|729012.8|728012.8|29
1633349100000|2021-10-04 12:05:00|729019.9|728019.9|728979.5|727979.5|729028.7|728028.7|728972|727972|35
1633349110000|2021-10-04 12:05:10|728977|727977|728956.8|727956.8|728977|727977|728942.6|727942.6|32
1633349120000|2021-10-04 12:05:20|728956.3|727956.3|728955.5|727955.5|728961.6|727961.6|728952.3|727952.3|29
1633349130000|2021-10-04 12:05:30|728958.7|727958.7|728962.4|727962.4|728973.8|727973.8|728953|727953|32
1633349140000|2021-10-04 12:05:40|728963.8|727963.8|728958|727958|728969.9|727969.9|728944.7|727944.7|29
1633349150000|2021-10-04 12:05:50|728957.5|727957.5|728927|727927|728962.8|727962.8|728904|727904|35
1633349160000|2021-10-04 12:06:00|728929.2|727929.2|728920.9|727920.9|728929.2|727929.2|728914.8|727914.8|32
1633349170000|2021-10-04 12:06:10|728919.6|727919.6|728924.2|727924.2|728924.2|727924.2|728910.1|727910.1|26
1633349180000|2021-10-04 12:06:20|728920.1|727920.1|728942.9|727942.9|729442.5|727949.9|728916.4|727442.5|37
1633349190000|2021-10-04 12:06:30|728942.4|727942.4|728883.6|727883.6|728946.6|727946.6|728878.9|727878.9|33
1633349200000|2021-10-04 12:06:40|728885.4|727885.4|728877.3|727877.3|728895.6|727895.6|728873.9|727873.9|28
1633349210000|2021-10-04 12:06:50|728874.2|727874.2|728883.2|727883.2|728885.4|727885.4|728874.1|727874.1|35
1633349220000|2021-10-04 12:07:00|728879.8|727879.8|728872.9|727872.9|728887.3|727887.3|728872.9|727872.9|31
1633349230000|2021-10-04 12:07:10|728873.3|727873.3|728777.7|727777.7|728873.3|727873.3|728774.9|727774.9|38
1633349240000|2021-10-04 12:07:20|728778.2|727778.2|728733.7|727733.7|728778.2|727778.2|728728.2|727728.2|34
1633349250000|2021-10-04 12:07:30|728732.5|727732.5|728725.1|727725.1|728768.2|727768.2|728725.1|727725.1|30
1633349260000|2021-10-04 12:07:40|728726.8|727726.8|728723.1|727723.1|728762.6|727762.6|728716.2|727716.2|38
1633349270000|2021-10-04 12:07:50|728723.9|727723.9|728725.3|727725.3|728725.6|727725.6|728721.1|727721.1|28
1633349280000|2021-10-04 12:08:00|728724.9|727724.9|728731.3|727731.3|728733.3|727733.3|728719.7|727719.7|32
1633349290000|2021-10-04 12:08:10|728735.5|727735.5|728673.1|727673.1|728735.5|727735.5|728664.3|727664.3|36
1633349300000|2021-10-04 12:08:20|728671.9|727671.9|728667.8|727667.8|728687.2|727687.2|728667.8|727667.8|31
1633349310000|2021-10-04 12:08:30|728664.5|727664.5|728680.6|727680.6|728701|727701|728664.4|727664.4|34
1633349320000|2021-10-04 12:08:40|728688.9|727688.9|728689.2|727689.2|728693.9|727693.9|728667.8|727667.8|26
1633349330000|2021-10-04 12:08:50|728686.4|727686.4|728765.4|727765.4|728770.1|727770.1|728686.4|727686.4|36
1633349340000|2021-10-04 12:09:00|728769.2|727769.2|728807|727807|728810|727810|728769.2|727769.2|30
1633349350000|2021-10-04 12:09:10|728806.4|727806.4|728793.3|727793.3|728812.3|727812.3|728789.6|727789.6|32
1633349360000|2021-10-04 12:09:20|728791.8|727791.8|728798.4|727798.4|728826.6|727826.6|728753.6|727753.6|33
1633349370000|2021-10-04 12:09:30|728799.1|727799.1|728818.7|727818.7|728822.6|727822.6|728794.3|727794.3|32
1633349380000|2021-10-04 12:09:40|728817.4|727817.4|728784.8|727784.8|728817.4|727817.4|728784.1|727784.1|27
1633349390000|2021-10-04 12:09:50|728788.9|727788.9|728773.4|727773.4|728797.7|727797.7|728764.3|727764.3|37
1633349400000|2021-10-04 12:10:00|728779.9|727779.9|728784.4|727784.4|728787.4|727787.4|728772|727772|26
1633349410000|2021-10-04 12:10:10|728784.6|727784.6|728787.7|727787.7|728787.7|727787.7|728773.2|727773.2|31
1633349420000|2021-10-04 12:10:20|728778.6|727778.6|728782.6|727782.6|728798|727798|728778.6|727778.6|32
1633349430000|2021-10-04 12:10:30|728783.8|727783.8|728764.6|727764.6|728783.8|727783.8|728756.3|727756.3|35
1633349440000|2021-10-04 12:10:40|728765.8|727765.8|728773.5|727773.5|728773.5|727773.5|728763.3|727763.3|32
1633349450000|2021-10-04 12:10:50|728773.6|727773.6|728799.7|727799.7|728799.7|727799.7|728771.6|727771.6|24
1633349460000|2021-10-04 12:11:00|728806.3|727806.3|728820.9|727820.9|728895.9|727895.9|728799.7|727799.7|35
1633349470000|2021-10-04 12:11:10|728822.3|727822.3|728823.8|727823.8|728858.2|727858.2|728818.9|727818.9|39
1633349480000|2021-10-04 12:11:20|728821|727821|728810.8|727810.8|728835.3|727835.3|728803.9|727803.9|37
1633349490000|2021-10-04 12:11:30|728804.1|727804.1|728772.6|727772.6|728818.4|727818.4|728764.7|727764.7|34
1633349500000|2021-10-04 12:11:40|728774.9|727774.9|728780.7|727780.7|728782.2|727782.2|728771|727771|29
1633349510000|2021-10-04 12:11:50|728782|727782|728749.1|727749.1|728785.5|727785.5|728737|727737|31
1633349520000|2021-10-04 12:12:00|728755.9|727755.9|728626.2|727626.2|728755.9|727755.9|728617.4|727617.4|36
1633349530000|2021-10-04 12:12:10|728627|727627|728632.5|727632.5|728633.5|727633.5|728626.5|727626.5|31
1633349540000|2021-10-04 12:12:20|728633.6|727633.6|728617.5|727617.5|728680.7|727680.7|728617.5|727617.5|35
1633349550000|2021-10-04 12:12:30|728639.3|727639.3|728649|727649|728659|727659|728628.7|727628.7|37
1633349560000|2021-10-04 12:12:40|728654.4|727654.4|728589.4|727589.4|728654.4|727654.4|728589.4|727589.4|33
1633349570000|2021-10-04 12:12:50|728590.6|727590.6|728597.9|727597.9|728619.3|727619.3|728581.9|727581.9|37
1633349580000|2021-10-04 12:13:00|728600.2|727600.2|728594|727594|728626.2|727626.2|728582.4|727582.4|35
1633349590000|2021-10-04 12:13:10|728592.7|727592.7|728627.7|727627.7|728627.7|727627.7|728588.2|727588.2|36
1633349600000|2021-10-04 12:13:20|728632.2|727632.2|728653.8|727653.8|728659.4|727659.4|728613|727613|36
1633349610000|2021-10-04 12:13:30|728652.5|727652.5|728739.5|727739.5|728757.5|727757.5|728652.5|727652.5|39
1633349620000|2021-10-04 12:13:40|728741.3|727741.3|728815.9|727815.9|729295.7|727821|728741|727279.1|37
1633349630000|2021-10-04 12:13:50|728823|727823|728707.6|727707.6|728823|727823|728707.6|727707.6|30
1633349640000|2021-10-04 12:14:00|728709|727709|728658.8|727658.8|728728.1|727728.1|728658.8|727658.8|33
1633349650000|2021-10-04 12:14:10|728663.2|727663.2|728656.3|727656.3|728663.9|727663.9|728646.6|727646.6|31
1633349660000|2021-10-04 12:14:20|728653|727653|728666.5|727666.5|728670.9|727670.9|728651.8|727651.8|27
1633349670000|2021-10-04 12:14:30|728666.8|727666.8|728657.4|727657.4|728679.4|727679.4|728653.1|727653.1|30
1633349680000|2021-10-04 12:14:40|728666.2|727666.2|728632|727632|729147.6|727666.2|728628.7|727147.6|27
1633349690000|2021-10-04 12:14:50|728634|727634|728631.8|727631.8|728657.1|727657.1|728629.6|727629.6|30
1633349700000|2021-10-04 12:15:00|728634.2|727634.2|728656.9|727656.9|728666.3|727666.3|728619.6|727619.6|31
1633349710000|2021-10-04 12:15:10|728659|727659|728622.6|727622.6|728659.8|727659.8|728612.9|727612.9|37
1633349720000|2021-10-04 12:15:20|728623.7|727623.7|728615.1|727615.1|728630.8|727630.8|728613.9|727613.9|28
1633349730000|2021-10-04 12:15:30|728620.5|727620.5|728572.4|727572.4|728626.3|727626.3|728568.2|727568.2|28
1633349740000|2021-10-04 12:15:40|728572.1|727572.1|728572|727572|728578.3|727578.3|728565.2|727565.2|22
1633349750000|2021-10-04 12:15:50|728572.2|727572.2|728604.8|727604.8|728615.3|727615.3|728571.4|727571.4|30
1633349760000|2021-10-04 12:16:00|728605.2|727605.2|728733.7|727733.7|728737.6|727737.6|728605.2|727605.2|38
1633349770000|2021-10-04 12:16:10|728735.9|727735.9|728762.6|727762.6|728784.6|727784.6|728735.4|727735.4|36
1633349780000|2021-10-04 12:16:20|728783.9|727783.9|728750.2|727750.2|728783.9|727783.9|728750.2|727750.2|36
1633349790000|2021-10-04 12:16:30|728758.7|727758.7|728731.3|727731.3|728758.7|727758.7|728713.7|727713.7|33
1633349800000|2021-10-04 12:16:40|728723.2|727723.2|728743.4|727743.4|728743.4|727743.4|728723.1|727723.1|30
1633349810000|2021-10-04 12:16:50|728741.1|727741.1|728764|727764|729229.7|727821.5|728712.6|727229.7|37
1633349820000|2021-10-04 12:17:00|728762|727762|728819.6|727819.6|728822.7|727822.7|728754.2|727754.2|39
1633349830000|2021-10-04 12:17:10|728819.5|727819.5|728844.9|727844.9|728844.9|727844.9|728818.1|727818.1|39
1633349840000|2021-10-04 12:17:20|728842.9|727842.9|728877.7|727877.7|728884.1|727884.1|728836.4|727836.4|34
1633349850000|2021-10-04 12:17:30|728896.7|727896.7|728911|727911|728938.2|727938.2|728888|727888|39
1633349860000|2021-10-04 12:17:40|728915.2|727915.2|728939.8|727939.8|728945.4|727945.4|728914.9|727914.9|36
1633349870000|2021-10-04 12:17:50|728939.9|727939.9|728954.5|727954.5|728967.5|727967.5|728934.6|727934.6|32
1633349880000|2021-10-04 12:18:00|728940.8|727940.8|728941.6|727941.6|728942.1|727942.1|728929.6|727929.6|31
1633349890000|2021-10-04 12:18:10|728941.3|727941.3|729401.1|727401.1|729401.1|727941.3|728936.2|727401.1|29
1633349900000|2021-10-04 12:18:20|728911.6|727911.6|728892.2|727892.2|728911.6|727911.6|728885.6|727885.6|31
1633349910000|2021-10-04 12:18:30|728892.4|727892.4|728837.6|727837.6|729379.7|727906.2|728832.4|727379.7|31
1633349920000|2021-10-04 12:18:40|728836.3|727836.3|728778|727778|728861.4|727861.4|728771.9|727771.9|35
1633349930000|2021-10-04 12:18:50|728779.5|727779.5|728747.5|727747.5|728790.7|727790.7|728747.5|727747.5|31
1633349940000|2021-10-04 12:19:00|728743|727743|728747.9|727747.9|728751.9|727751.9|728717.2|727717.2|38
1633349950000|2021-10-04 12:19:10|728746.5|727746.5|728812.8|727812.8|728830.1|727830.1|728746.5|727746.5|32
1633349960000|2021-10-04 12:19:20|728824|727824|728828.5|727828.5|728835.7|727835.7|728821.7|727821.7|26
1633349970000|2021-10-04 12:19:30|728825.9|727825.9|728827.9|727827.9|728830.9|727830.9|728824.4|727824.4|18
1633349980000|2021-10-04 12:19:40|728827.5|727827.5|728820.1|727820.1|728830.2|727830.2|728815|727815|24
1633349990000|2021-10-04 12:19:50|728821.3|727821.3|728928.8|727928.8|728948|727948|728816.8|727816.8|33
1633350000000|2021-10-04 12:20:00|728955.3|727955.3|728981.9|727981.9|729028.4|728028.4|728955.3|727955.3|38
1633350010000|2021-10-04 12:20:10|728980.8|727980.8|728889.5|727889.5|729476.8|727980.8|728875.9|727472.2|39
1633350020000|2021-10-04 12:20:20|728878.8|727878.8|728980.9|727980.9|729466.1|727980.9|728876.7|727465.2|31
1633350030000|2021-10-04 12:20:30|728978.3|727978.3|728891.1|727891.1|729416.3|727981.3|728891.1|727396.9|35
1633350040000|2021-10-04 12:20:40|728884.7|727884.7|728901.9|727901.9|728924.4|727924.4|728882.9|727882.9|27
1633350050000|2021-10-04 12:20:50|728918.6|727918.6|729346.2|727346.2|729428.1|727936.5|728911.2|727346.2|20
1633350060000|2021-10-04 12:21:00|728837.9|727837.9|728834.9|727834.9|728846.8|727846.8|728820.3|727820.3|37
1633350070000|2021-10-04 12:21:10|728838.1|727838.1|728891.4|727891.4|729372.6|727894.2|728835|727372.6|38
1633350080000|2021-10-04 12:21:20|728890.5|727890.5|728907.1|727907.1|728913.6|727913.6|728889|727889|33
1633350090000|2021-10-04 12:21:30|728909.7|727909.7|728909.6|727909.6|728914|727914|728907.7|727907.7|28
1633350100000|2021-10-04 12:21:40|728909.9|727909.9|728948.4|727948.4|728961.4|727961.4|728909.9|727909.9|30
1633350110000|2021-10-04 12:21:50|728948.6|727948.6|729026.2|728026.2|729512.1|728037.9|728942.7|727512.1|30
1633350120000|2021-10-04 12:22:00|729027.9|728027.9|729036.2|728036.2|729041.5|728041.5|729023.4|728023.4|22
1633350130000|2021-10-04 12:22:10|729040.4|728040.4|729058.4|728058.4|729065|728065|729036.6|728036.6|30
1633350140000|2021-10-04 12:22:20|729058.2|728058.2|729055.3|728055.3|729060.5|728060.5|729051.2|728051.2|27
1633350150000|2021-10-04 12:22:30|729056.8|728056.8|729034.5|728034.5|729061.3|728061.3|729034.5|728034.5|35
1633350160000|2021-10-04 12:22:40|729039.7|728039.7|729056.5|728056.5|729066.8|728066.8|729036.7|728036.7|36
1633350170000|2021-10-04 12:22:50|729056.2|728056.2|729070|728070|729085.5|728085.5|729043.8|728043.8|20
1633350180000|2021-10-04 12:23:00|729077.8|728077.8|729045.1|728045.1|729077.8|728077.8|729033.9|728033.9|30
1633350190000|2021-10-04 12:23:10|729046.1|728046.1|729045.8|728045.8|729060.7|728060.7|729043.1|728043.1|24
1633350200000|2021-10-04 12:23:20|729046.3|728046.3|729070.4|728070.4|729074|728074|729041.6|728041.6|22
1633350210000|2021-10-04 12:23:30|729073.6|728073.6|729135.8|728135.8|729140.8|728140.8|729068.9|728068.9|28
1633350220000|2021-10-04 12:23:40|729133|728133|729108.7|728108.7|729136.5|728136.5|729101|728101|38
1633350230000|2021-10-04 12:23:50|729109.2|728109.2|729124.2|728124.2|729135.6|728135.6|729109.2|728109.2|33
1633350240000|2021-10-04 12:24:00|729128.5|728128.5|729156.4|728156.4|729177.8|728177.8|729107.8|728107.8|38
1633350250000|2021-10-04 12:24:10|729155|728155|729112.7|728112.7|729159.5|728159.5|729107.1|728107.1|37
1633350260000|2021-10-04 12:24:20|729111.5|728111.5|729107.7|728107.7|729113.9|728113.9|729085.7|728085.7|39
1633350270000|2021-10-04 12:24:30|729108.2|728108.2|729090.3|728090.3|729110.1|728110.1|729013.7|728013.7|37
1633350280000|2021-10-04 12:24:40|729089.7|728089.7|729074.2|728074.2|729095.5|728095.5|729050.3|728050.3|28
1633350290000|2021-10-04 12:24:50|729076.4|728076.4|729055.5|728055.5|729080.1|728080.1|729046.7|728046.7|32
1633350300000|2021-10-04 12:25:00|729056.3|728056.3|728914.5|727914.5|729059|728059|728906.4|727906.4|37
1633350310000|2021-10-04 12:25:10|728915.8|727915.8|728905.8|727905.8|728926.4|727926.4|728898.1|727898.1|31
1633350320000|2021-10-04 12:25:20|728901|727901|728848.5|727848.5|728910.1|727910.1|728840.5|727840.5|31
1633350330000|2021-10-04 12:25:30|728847.6|727847.6|728787.2|727787.2|728847.6|727847.6|728784.7|727784.7|32
1633350340000|2021-10-04 12:25:40|728783.2|727783.2|728792.7|727792.7|728793.6|727793.6|728775.4|727775.4|24
1633350350000|2021-10-04 12:25:50|728790.8|727790.8|728785.9|727785.9|728792|727792|728782.6|727782.6|26
1633350360000|2021-10-04 12:26:00|728784.7|727784.7|728759.4|727759.4|728788.4|727788.4|728754|727754|32
1633350370000|2021-10-04 12:26:10|728750.8|727750.8|728769|727769|728787.3|727787.3|728737.1|727737.1|34
1633350380000|2021-10-04 12:26:20|728770.8|727770.8|728742|727742|728781.3|727781.3|728736.8|727736.8|38
1633350390000|2021-10-04 12:26:30|728747.6|727747.6|728766.7|727766.7|728771|727771|728736.9|727736.9|32
1633350400000|2021-10-04 12:26:40|728770.4|727770.4|728767.4|727767.4|728774.2|727774.2|728758.7|727758.7|20
1633350410000|2021-10-04 12:26:50|728774.2|727774.2|728754.6|727754.6|728774.2|727774.2|728747.6|727747.6|27
1633350420000|2021-10-04 12:27:00|728748.8|727748.8|728731.1|727731.1|728759.3|727759.3|728727|727727|32
1633350430000|2021-10-04 12:27:10|728732.1|727732.1|728568|727568|729173.4|727735.1|728529.3|727173.4|37
1633350440000|2021-10-04 12:27:20|728570.5|727570.5|728564.5|727564.5|728588.1|727588.1|728554.7|727554.7|35
1633350450000|2021-10-04 12:27:30|728556.8|727556.8|728357.3|727357.3|728562.1|727562.1|728325.5|727325.5|36
1633350460000|2021-10-04 12:27:40|728359.5|727359.5|728363.4|727363.4|728374.1|727374.1|728350.8|727350.8|31
1633350470000|2021-10-04 12:27:50|728364.6|727364.6|728361.5|727361.5|728367.7|727367.7|728359.4|727359.4|28
1633350480000|2021-10-04 12:28:00|728360.2|727360.2|728410.2|727410.2|728411.8|727411.8|728338.1|727338.1|37
1633350490000|2021-10-04 12:28:10|728414.4|727414.4|728423.7|727423.7|728444.9|727444.9|728414.4|727414.4|24
1633350500000|2021-10-04 12:28:20|728424.3|727424.3|728454.2|727454.2|728474.5|727474.5|728424.3|727424.3|26
1633350510000|2021-10-04 12:28:30|728450.6|727450.6|728434.1|727434.1|728462.1|727462.1|728434.1|727434.1|27
1633350520000|2021-10-04 12:28:40|728437.3|727437.3|728458.6|727458.6|728458.9|727458.9|728430.1|727430.1|28
1633350530000|2021-10-04 12:28:50|728458|727458|728462.9|727462.9|728462.9|727462.9|728458|727458|25
1633350540000|2021-10-04 12:29:00|728460.2|727460.2|728442|727442|728460.2|727460.2|728442|727442|28
1633350550000|2021-10-04 12:29:10|728449.7|727449.7|728478.7|727478.7|728481.7|727481.7|728449.2|727449.2|27
1633350560000|2021-10-04 12:29:20|728477.7|727477.7|728478.6|727478.6|728485.1|727485.1|728460.8|727460.8|28
1633350570000|2021-10-04 12:29:30|728478.5|727478.5|728469|727469|728478.5|727478.5|728454.7|727454.7|28
1633350580000|2021-10-04 12:29:40|728470.3|727470.3|728450.1|727450.1|728472.7|727472.7|728450.1|727450.1|21
1633350590000|2021-10-04 12:29:50|728447.7|727447.7|728449.7|727449.7|728457.7|727457.7|728433.3|727433.3|28
1633350600000|2021-10-04 12:30:00|728452.4|727452.4|728473.3|727473.3|728473.3|727473.3|728449.8|727449.8|30
1633350610000|2021-10-04 12:30:10|728504.5|727504.5|728471.7|727471.7|728555.1|727555.1|728470.1|727470.1|34
1633350620000|2021-10-04 12:30:20|728458.9|727458.9|728455.5|727455.5|728461.4|727461.4|728444.1|727444.1|36
1633350630000|2021-10-04 12:30:30|728476.7|727476.7|728543|727543|728554.5|727554.5|728476.7|727476.7|34
1633350640000|2021-10-04 12:30:40|728541|727541|728628|727628|728636.4|727636.4|728541|727541|27
1633350650000|2021-10-04 12:30:50|728633.8|727633.8|728659.4|727659.4|728678.8|727678.8|728630.1|727630.1|35
1633350660000|2021-10-04 12:31:00|728660|727660|728652.9|727652.9|728675.9|727675.9|728645.5|727645.5|34
1633350670000|2021-10-04 12:31:10|728654|727654|728556.9|727556.9|728654|727654|728552.9|727552.9|36
1633350680000|2021-10-04 12:31:20|728562.9|727562.9|728542.5|727542.5|728564.4|727564.4|728476.8|727476.8|36
1633350690000|2021-10-04 12:31:30|728543.3|727543.3|728542.6|727542.6|728548.2|727548.2|728528.9|727528.9|35
1633350700000|2021-10-04 12:31:40|728541.2|727541.2|728585.3|727585.3|728587.3|727587.3|728539.7|727539.7|34
1633350710000|2021-10-04 12:31:50|728595.3|727595.3|728623.4|727623.4|728638.3|727638.3|728588.7|727588.7|37
1633350720000|2021-10-04 12:32:00|728624.4|727624.4|728632.9|727632.9|728633.1|727633.1|728595.3|727595.3|40
1633350730000|2021-10-04 12:32:10|728632.8|727632.8|728661.6|727661.6|728675.3|727675.3|728611.9|727611.9|40
1633350740000|2021-10-04 12:32:20|728645.6|727645.6|728657.1|727657.1|728687.3|727687.3|728633.5|727633.5|40
1633350750000|2021-10-04 12:32:30|728653.5|727653.5|728676.2|727676.2|728676.2|727676.2|728642.7|727642.7|39
1633350760000|2021-10-04 12:32:40|728689.5|727689.5|728687.9|727687.9|728694.2|727694.2|728670.6|727670.6|37
1633350770000|2021-10-04 12:32:50|728685.8|727685.8|728688.9|727688.9|728696|727696|728676.2|727676.2|33
1633350780000|2021-10-04 12:33:00|728701.8|727701.8|728677|727677|728754.9|727754.9|728670.7|727670.7|38
1633350790000|2021-10-04 12:33:10|728675.9|727675.9|728674.5|727674.5|728681.5|727681.5|728667.2|727667.2|35
1633350800000|2021-10-04 12:33:20|728674.6|727674.6|728744.8|727744.8|728744.8|727744.8|728670.4|727670.4|29
1633350810000|2021-10-04 12:33:30|728741|727741|728759.9|727759.9|728761.1|727761.1|728741|727741|20
1633350820000|2021-10-04 12:33:40|728759.8|727759.8|728684.9|727684.9|728772.9|727772.9|728679.7|727679.7|35
1633350830000|2021-10-04 12:33:50|728678.9|727678.9|728597.1|727597.1|729131.6|727681.6|728583.9|727131.6|39
1633350840000|2021-10-04 12:34:00|728602.3|727602.3|728537.2|727537.2|728602.3|727602.3|728527.2|727527.2|40
1633350850000|2021-10-04 12:34:10|728537.6|727537.6|728589.1|727589.1|728591.7|727591.7|728537.6|727537.6|35
1633350860000|2021-10-04 12:34:20|728589.6|727589.6|728547.7|727547.7|728589.6|727589.6|728547.7|727547.7|37
1633350870000|2021-10-04 12:34:30|728544.3|727544.3|728677.8|727677.8|728682.5|727682.5|728544.3|727544.3|34
1633350880000|2021-10-04 12:34:40|728683|727683|728638.2|727638.2|728683|727683|728634.1|727634.1|38
1633350890000|2021-10-04 12:34:50|728645.7|727645.7|728672.2|727672.2|728680.7|727680.7|728597.8|727597.8|33
1633350900000|2021-10-04 12:35:00|728681.5|727681.5|728661.1|727661.1|728701.9|727701.9|728659.8|727659.8|39
1633350910000|2021-10-04 12:35:10|728660.8|727660.8|728605.2|727605.2|728684.7|727684.7|728598.5|727598.5|37
1633350920000|2021-10-04 12:35:20|728604.6|727604.6|728594.3|727594.3|728604.6|727604.6|728556.8|727556.8|37
1633350930000|2021-10-04 12:35:30|728591|727591|728631|727631|728631.1|727631.1|728582.8|727582.8|32
1633350940000|2021-10-04 12:35:40|728630.8|727630.8|728648.8|727648.8|728648.8|727648.8|728612.3|727612.3|35
1633350950000|2021-10-04 12:35:50|728646.4|727646.4|728576.8|727576.8|728666.4|727666.4|728574|727574|30
1633350960000|2021-10-04 12:36:00|728571.4|727571.4|728568.6|727568.6|728581.9|727581.9|728543.9|727543.9|38
1633350970000|2021-10-04 12:36:10|728573|727573|728543.6|727543.6|728600.6|727600.6|728540.9|727540.9|35
1633350980000|2021-10-04 12:36:20|728543.9|727543.9|728550.9|727550.9|728553.5|727553.5|728536.1|727536.1|27
1633350990000|2021-10-04 12:36:30|728548.4|727548.4|728571.4|727571.4|728572.1|727572.1|728540|727540|21
1633351000000|2021-10-04 12:36:40|728561.3|727561.3|728566.4|727566.4|728571.3|727571.3|728558.3|727558.3|24
1633351010000|2021-10-04 12:36:50|728567|727567|728570.1|727570.1|728599.7|727599.7|728563.7|727563.7|26
1633351020000|2021-10-04 12:37:00|728570.4|727570.4|728602.3|727602.3|728603.8|727603.8|728567.2|727567.2|30
1633351030000|2021-10-04 12:37:10|728603.1|727603.1|728649.2|727649.2|728662.2|727662.2|728603.1|727603.1|32
1633351040000|2021-10-04 12:37:20|728648.7|727648.7|728685.5|727685.5|728690.9|727690.9|728637.1|727637.1|27
1633351050000|2021-10-04 12:37:30|728692.1|727692.1|728638|727638|728692.1|727692.1|728623.2|727623.2|27
1633351060000|2021-10-04 12:37:40|728635.9|727635.9|728638|727638|728641.8|727641.8|728631|727631|29
1633351070000|2021-10-04 12:37:50|728639|727639|728598|727598|728643.3|727643.3|728583.8|727583.8|34
1633351080000|2021-10-04 12:38:00|728592.9|727592.9|728647.7|727647.7|728657.3|727657.3|728581.4|727581.4|30
1633351090000|2021-10-04 12:38:10|728646.4|727646.4|728624.6|727624.6|728649.8|727649.8|728621.8|727621.8|27
1633351100000|2021-10-04 12:38:20|728624.1|727624.1|728663.3|727663.3|728663.3|727663.3|728617|727617|32
1633351110000|2021-10-04 12:38:30|728661.6|727661.6|728650.4|727650.4|728661.6|727661.6|728638.6|727638.6|33
1633351120000|2021-10-04 12:38:40|728646.5|727646.5|728601|727601|728646.5|727646.5|728599.6|727599.6|38
1633351130000|2021-10-04 12:38:50|728601.1|727601.1|728633.6|727633.6|728656.1|727656.1|728600.3|727600.3|35
1633351140000|2021-10-04 12:39:00|728622.4|727622.4|728621.4|727621.4|728630.2|727630.2|728596.6|727596.6|32
1633351150000|2021-10-04 12:39:10|728627.5|727627.5|728620.4|727620.4|728627.5|727627.5|728619.2|727619.2|17
1633351160000|2021-10-04 12:39:20|728621|727621|728633.3|727633.3|728652.5|727652.5|728617.9|727617.9|32
1633351170000|2021-10-04 12:39:30|728633.2|727633.2|728637.5|727637.5|728642.8|727642.8|728633.2|727633.2|21
1633351180000|2021-10-04 12:39:40|728650.8|727650.8|728660.7|727660.7|728660.7|727660.7|728612.3|727612.3|31
1633351190000|2021-10-04 12:39:50|728665.8|727665.8|728650.7|727650.7|728665.8|727665.8|728640.9|727640.9|26
1633351200000|2021-10-04 12:40:00|728643|727643|728550.4|727550.4|728644.1|727644.1|728547.3|727547.3|37
1633351210000|2021-10-04 12:40:10|728548.1|727548.1|728405.2|727405.2|728548.5|727548.5|728378.8|727378.8|39
1633351220000|2021-10-04 12:40:20|728402.8|727402.8|728363.7|727363.7|728411|727411|728363.7|727363.7|36
1633351230000|2021-10-04 12:40:30|728346.6|727346.6|728345.4|727345.4|728384.3|727384.3|728345.3|727345.3|38
1633351240000|2021-10-04 12:40:40|728344.3|727344.3|728298.7|727298.7|728356.6|727356.6|728293.7|727293.7|36
1633351250000|2021-10-04 12:40:50|728300.8|727300.8|728262.8|727262.8|728307.5|727307.5|728237.2|727237.2|35
1633351260000|2021-10-04 12:41:00|728260.5|727260.5|728253.6|727253.6|728265.6|727265.6|728234.1|727234.1|31
1633351270000|2021-10-04 12:41:10|728249.2|727249.2|728404.9|727404.9|728877.5|727404.9|728249.2|726877.5|37
1633351280000|2021-10-04 12:41:20|728406.2|727406.2|728442.1|727442.1|728454.9|727454.9|728381.7|727381.7|34
1633351290000|2021-10-04 12:41:30|728441.6|727441.6|729000.2|727000.2|729000.2|727486.2|728426|726936.2|34
1633351300000|2021-10-04 12:41:40|729017.9|727017.9|728519.5|727519.5|729042.9|727565.2|728497.6|727005|40
1633351310000|2021-10-04 12:41:50|728512.1|727512.1|728478.6|727478.6|729027.3|727541.5|728469.9|727017.7|33
1633351320000|2021-10-04 12:42:00|728464.7|727464.7|728424.4|727424.4|728464.7|727464.7|728408.8|727408.8|32
1633351330000|2021-10-04 12:42:10|728425.5|727425.5|728398.2|727398.2|728933.9|727442.2|728392.6|726933.9|26
1633351340000|2021-10-04 12:42:20|728404.1|727404.1|728390|727390|728423.8|727423.8|728375.5|727375.5|37
1633351350000|2021-10-04 12:42:30|728395.1|727395.1|728407.9|727407.9|728422.1|727422.1|728382.4|727382.4|37
1633351360000|2021-10-04 12:42:40|728407.3|727407.3|728401.2|727401.2|728413.6|727413.6|728399.1|727399.1|28
1633351370000|2021-10-04 12:42:50|728396.8|727396.8|728374.4|727374.4|728417.9|727417.9|728363.1|727363.1|33
1633351380000|2021-10-04 12:43:00|728369.5|727369.5|728352|727352|728902|727406.8|728330.7|726882.6|40
1633351390000|2021-10-04 12:43:10|728361.9|727361.9|728337.8|727337.8|728373.2|727373.2|728329|727329|35
1633351400000|2021-10-04 12:43:20|728335.7|727335.7|728370.1|727370.1|728395.2|727395.2|728325.9|727325.9|35
1633351410000|2021-10-04 12:43:30|728381.1|727381.1|728359.3|727359.3|728382.8|727382.8|728355.9|727355.9|29
1633351420000|2021-10-04 12:43:40|728362.4|727362.4|728310.9|727310.9|728362.5|727362.5|728306.8|727306.8|36
1633351430000|2021-10-04 12:43:50|728310.6|727310.6|728290.2|727290.2|728310.6|727310.6|728284.5|727284.5|32
1633351440000|2021-10-04 12:44:00|728289.5|727289.5|728263.7|727263.7|728289.5|727289.5|728249.7|727249.7|32
1633351450000|2021-10-04 12:44:10|728258.7|727258.7|728280.7|727280.7|728285.8|727285.8|728258.7|727258.7|35
1633351460000|2021-10-04 12:44:20|728281|727281|728249|727249|728288.3|727288.3|728247.8|727247.8|32
1633351470000|2021-10-04 12:44:30|728247.4|727247.4|728243.9|727243.9|728250.2|727250.2|728241.4|727241.4|29
1633351480000|2021-10-04 12:44:40|728243.7|727243.7|728287.3|727287.3|728809.7|727310.9|728211.6|726807.2|36
1633351490000|2021-10-04 12:44:50|728285.2|727285.2|728215.9|727215.9|728770.8|727285.2|728210.9|726740.4|39
1633351500000|2021-10-04 12:45:00|728221.6|727221.6|728259.9|727259.9|728277.2|727277.2|728218.2|727218.2|31
1633351510000|2021-10-04 12:45:10|728258.4|727258.4|728255.8|727255.8|728263.2|727263.2|728253.4|727253.4|29
1633351520000|2021-10-04 12:45:20|728256.3|727256.3|728253.7|727253.7|728275.4|727275.4|728247.3|727247.3|17
1633351530000|2021-10-04 12:45:30|728254.3|727254.3|728244.4|727244.4|728255.4|727255.4|728244.4|727244.4|27
1633351540000|2021-10-04 12:45:40|728244.7|727244.7|728250.7|727250.7|728251.8|727251.8|728241.1|727241.1|25
1633351550000|2021-10-04 12:45:50|728248.5|727248.5|728246.4|727246.4|728258|727258|728244.5|727244.5|26
1633351560000|2021-10-04 12:46:00|728236.4|727236.4|728220.2|727220.2|728250.6|727250.6|728220.2|727220.2|33
1633351570000|2021-10-04 12:46:10|728222.9|727222.9|728166.8|727166.8|728222.9|727222.9|728166.8|727166.8|32
1633351580000|2021-10-04 12:46:20|728163.1|727163.1|728130.9|727130.9|728176|727176|728120.7|727120.7|35
1633351590000|2021-10-04 12:46:30|728121.1|727121.1|728186.4|727186.4|728193.4|727193.4|728121.1|727121.1|37
1633351600000|2021-10-04 12:46:40|728182.2|727182.2|728147.6|727147.6|728190.8|727190.8|728146.5|727146.5|35
1633351610000|2021-10-04 12:46:50|728146.5|727146.5|728151.4|727151.4|728151.9|727151.9|728143.9|727143.9|27
1633351620000|2021-10-04 12:47:00|728151.5|727151.5|728192.9|727192.9|728211.5|727211.5|728149.8|727149.8|34
1633351630000|2021-10-04 12:47:10|728199.7|727199.7|728193.3|727193.3|728706.6|727232.5|728188.5|726706.6|37
1633351640000|2021-10-04 12:47:20|728195.5|727195.5|728158.5|727158.5|728202.4|727202.4|728140.3|727140.3|34
1633351650000|2021-10-04 12:47:30|728156|727156|728143.6|727143.6|728162.4|727162.4|728141|727141|21
1633351660000|2021-10-04 12:47:40|728145.5|727145.5|728042.1|727042.1|728145.5|727145.5|728038.4|727038.4|31
1633351670000|2021-10-04 12:47:50|728042.9|727042.9|728029.1|727029.1|728046.8|727046.8|728023.8|727023.8|29
1633351680000|2021-10-04 12:48:00|728036.3|727036.3|728016.6|727016.6|728060.4|727060.4|728012.6|727012.6|28
1633351690000|2021-10-04 12:48:10|728017|727017|728053|727053|728062.6|727062.6|728013.4|727013.4|27
1633351700000|2021-10-04 12:48:20|728055.1|727055.1|728089.5|727089.5|728094|727094|728052.3|727052.3|30
1633351710000|2021-10-04 12:48:30|728086.8|727086.8|728068.1|727068.1|728086.8|727086.8|728065.7|727065.7|23
1633351720000|2021-10-04 12:48:40|728067.3|727067.3|728065|727065|728073.5|727073.5|728065|727065|14
1633351730000|2021-10-04 12:48:50|728065.9|727065.9|728065|727065|728071.7|727071.7|728063.5|727063.5|15
1633351740000|2021-10-04 12:49:00|728065.9|727065.9|728087.3|727087.3|728087.3|727087.3|728065.9|727065.9|18
1633351750000|2021-10-04 12:49:10|728091.6|727091.6|728150|727150|728150|727150|728091.6|727091.6|38
1633351760000|2021-10-04 12:49:20|728151|727151|728199.8|727199.8|728200.8|727200.8|728151|727151|39
1633351770000|2021-10-04 12:49:30|728195.1|727195.1|728210.8|727210.8|728219.4|727219.4|728193|727193|34
1633351780000|2021-10-04 12:49:40|728211.3|727211.3|728252.2|727252.2|728254.4|727254.4|728197|727197|36
1633351790000|2021-10-04 12:49:50|728253.1|727253.1|728241.5|727241.5|728266.1|727266.1|728239.9|727239.9|36
1633351800000|2021-10-04 12:50:00|728235.2|727235.2|728233.9|727233.9|728250.1|727250.1|728203|727203|40
1633351810000|2021-10-04 12:50:10|728228.3|727228.3|728250.6|727250.6|728251.5|727251.5|728223.9|727223.9|31
1633351820000|2021-10-04 12:50:20|728247.4|727247.4|728231.1|727231.1|728247.4|727247.4|728222.2|727222.2|37
1633351830000|2021-10-04 12:50:30|728230.5|727230.5|728143.3|727143.3|728230.5|727230.5|728143.3|727143.3|37
1633351840000|2021-10-04 12:50:40|728142.7|727142.7|728191.1|727191.1|728195.6|727195.6|728140.1|727140.1|35
1633351850000|2021-10-04 12:50:50|728191.2|727191.2|728256.1|727256.1|728690.1|727256.1|728162.7|726690.1|36
1633351860000|2021-10-04 12:51:00|728755.7|726755.7|728280.8|727280.8|728764.9|727283.4|728202.2|726755.7|38
1633351870000|2021-10-04 12:51:10|728278.2|727278.2|728278.7|727278.7|728290.6|727290.6|728261.1|727261.1|36
1633351880000|2021-10-04 12:51:20|728280.5|727280.5|728297.6|727297.6|728297.6|727297.6|728278.9|727278.9|35
1633351890000|2021-10-04 12:51:30|728296.8|727296.8|728183.4|727183.4|728296.8|727296.8|728174.7|727174.7|34
1633351900000|2021-10-04 12:51:40|728160.9|727160.9|728138|727138|728160.9|727160.9|728090.7|727090.7|33
1633351910000|2021-10-04 12:51:50|728139.4|727139.4|728125.5|727125.5|728139.4|727139.4|728079.6|727079.6|40
1633351920000|2021-10-04 12:52:00|728126.1|727126.1|728112.5|727112.5|728134.9|727134.9|728092.1|727092.1|40
1633351930000|2021-10-04 12:52:10|728114.7|727114.7|728127.3|727127.3|728165.2|727165.2|728114.7|727114.7|37
1633351940000|2021-10-04 12:52:20|728122.4|727122.4|728152.9|727152.9|728180.9|727180.9|728110.4|727110.4|40
1633351950000|2021-10-04 12:52:30|728159|727159|728142.2|727142.2|728167.3|727167.3|728139.3|727139.3|35
1633351960000|2021-10-04 12:52:40|728162.1|727162.1|728141.5|727141.5|728181.3|727181.3|728117.9|727117.9|40
1633351970000|2021-10-04 12:52:50|728195.4|727195.4|728264.1|727264.1|728287.9|727287.9|728195.4|727195.4|38
1633351980000|2021-10-04 12:53:00|728270.2|727270.2|728262.4|727262.4|728282.6|727282.6|728245.8|727245.8|34
1633351990000|2021-10-04 12:53:10|728263.6|727263.6|728238.8|727238.8|728274.6|727274.6|728231.2|727231.2|36
1633352000000|2021-10-04 12:53:20|728237.8|727237.8|728264.9|727264.9|728266|727266|728213.5|727213.5|34
1633352010000|2021-10-04 12:53:30|728266.8|727266.8|728224.6|727224.6|728273.3|727273.3|728224.6|727224.6|34
1633352020000|2021-10-04 12:53:40|728220.4|727220.4|728152.4|727152.4|728220.4|727220.4|728130.9|727130.9|40
1633352030000|2021-10-04 12:53:50|728154.3|727154.3|728158.2|727158.2|728158.4|727158.4|728142.2|727142.2|38
1633352040000|2021-10-04 12:54:00|728153|727153|728133.6|727133.6|728162.3|727162.3|728107.9|727107.9|39
1633352050000|2021-10-04 12:54:10|728134|727134|728090.8|727090.8|728134|727134|728086.4|727086.4|37
1633352060000|2021-10-04 12:54:20|728092.7|727092.7|728047|727047|728107.8|727107.8|728046.1|727046.1|35
1633352070000|2021-10-04 12:54:30|728046.4|727046.4|728056.7|727056.7|728056.7|727056.7|727917.1|726917.1|36
1633352080000|2021-10-04 12:54:40|728057.6|727057.6|728080.8|727080.8|728080.8|727080.8|728053.2|727053.2|33
1633352090000|2021-10-04 12:54:50|728082.2|727082.2|728076.3|727076.3|728085.4|727085.4|728071.8|727071.8|27
1633352100000|2021-10-04 12:55:00|728071.1|727071.1|728073.2|727073.2|728081.8|727081.8|728068|727068|35
1633352110000|2021-10-04 12:55:10|728074.4|727074.4|728086.2|727086.2|728094.2|727094.2|728072|727072|31
1633352120000|2021-10-04 12:55:20|728086.3|727086.3|728047.1|727047.1|728086.9|727086.9|728013.3|727013.3|28
1633352130000|2021-10-04 12:55:30|728039.2|727039.2|728091.8|727091.8|728096.5|727096.5|728036.9|727036.9|37
1633352140000|2021-10-04 12:55:40|728091.3|727091.3|728060.9|727060.9|728092.2|727092.2|728058.3|727058.3|36
1633352150000|2021-10-04 12:55:50|728060.5|727060.5|728110.9|727110.9|728110.9|727110.9|728048.1|727048.1|37
1633352160000|2021-10-04 12:56:00|728113.7|727113.7|728081.2|727081.2|728113.7|727113.7|728064.7|727064.7|34
1633352170000|2021-10-04 12:56:10|728083.9|727083.9|728073.7|727073.7|728083.9|727083.9|728046.2|727046.2|38
1633352180000|2021-10-04 12:56:20|728073.4|727073.4|728090.8|727090.8|728095.1|727095.1|728055.3|727055.3|35
1633352190000|2021-10-04 12:56:30|728091.7|727091.7|728094.1|727094.1|728104.3|727104.3|728074.3|727074.3|37
1633352200000|2021-10-04 12:56:40|728107.1|727107.1|728153.6|727153.6|728158.3|727158.3|728087.7|727087.7|37
1633352210000|2021-10-04 12:56:50|728153.4|727153.4|728148.3|727148.3|728165.7|727165.7|728148.3|727148.3|33
1633352220000|2021-10-04 12:57:00|728148.1|727148.1|728030.8|727030.8|728148.1|727148.1|728029.2|727029.2|36
1633352230000|2021-10-04 12:57:10|728027.8|727027.8|728035.7|727035.7|728035.7|727035.7|727955.3|726955.3|37
1633352240000|2021-10-04 12:57:20|728057.2|727057.2|728071.9|727071.9|728077.4|727077.4|728048.9|727048.9|38
1633352250000|2021-10-04 12:57:30|728070.1|727070.1|728063.7|727063.7|728574.1|727077.1|728055.4|726565.4|37
1633352260000|2021-10-04 12:57:40|728064.1|727064.1|728143.8|727143.8|728143.8|727143.8|728060.3|727060.3|37
1633352270000|2021-10-04 12:57:50|728139|727139|728170.7|727170.7|728175.1|727175.1|728117.4|727117.4|38
1633352280000|2021-10-04 12:58:00|728172.1|727172.1|728177.6|727177.6|728181.1|727181.1|728162.2|727162.2|38
1633352290000|2021-10-04 12:58:10|728175.8|727175.8|728159.2|727159.2|728177.4|727177.4|728156.2|727156.2|28
1633352300000|2021-10-04 12:58:20|728158.9|727158.9|728122.3|727122.3|728162.1|727162.1|728118.3|727118.3|37
1633352310000|2021-10-04 12:58:30|728124.5|727124.5|728087|727087|728124.5|727124.5|728077.7|727077.7|33
1633352320000|2021-10-04 12:58:40|728088.7|727088.7|728089.2|727089.2|728109.4|727109.4|728080.4|727080.4|39
1633352330000|2021-10-04 12:58:50|728087.4|727087.4|728077.7|727077.7|728087.4|727087.4|728077.7|727077.7|31
1633352340000|2021-10-04 12:59:00|728071.5|727071.5|728054.2|727054.2|728131.4|727131.4|728054.2|727054.2|39
1633352350000|2021-10-04 12:59:10|728056|727056|728054.3|727054.3|728068.7|727068.7|727997.5|726997.5|38
1633352360000|2021-10-04 12:59:20|728070.6|727070.6|728030|727030|728081.8|727081.8|728020.6|727020.6|35
1633352370000|2021-10-04 12:59:30|728047.5|727047.5|728080.6|727080.6|728096.9|727096.9|728044.9|727044.9|38
1633352380000|2021-10-04 12:59:40|728078.9|727078.9|727985.3|726985.3|728078.9|727078.9|727966.3|726966.3|38
1633352390000|2021-10-04 12:59:50|727979.1|726979.1|728034.1|727034.1|728045.2|727045.2|727961.7|726961.7|36
1633352400000|2021-10-04 13:00:00|728033.7|727033.7|727983.7|726983.7|728034|727034|727946.5|726946.5|39
1633352410000|2021-10-04 13:00:10|727989.5|726989.5|727851|726851|727989.5|726989.5|727848.4|726848.4|33
1633352420000|2021-10-04 13:00:20|727853.6|726853.6|727866.2|726866.2|727894.1|726894.1|727849.8|726849.8|34
1633352430000|2021-10-04 13:00:30|727867.8|726867.8|727866.3|726866.3|727883.1|726883.1|727857.1|726857.1|38
1633352440000|2021-10-04 13:00:40|727866|726866|727870.2|726870.2|727881.6|726881.6|727850.1|726850.1|36
1633352450000|2021-10-04 13:00:50|727865.7|726865.7|727887.1|726887.1|727903.7|726903.7|727855.3|726855.3|40
1633352460000|2021-10-04 13:01:00|727875.3|726875.3|727858.8|726858.8|727894.4|726894.4|727837.3|726837.3|37
1633352470000|2021-10-04 13:01:10|727860.6|726860.6|727922.5|726922.5|727922.5|726922.5|727854|726854|34
1633352480000|2021-10-04 13:01:20|727923.6|726923.6|727967.9|726967.9|727980.3|726980.3|727923.6|726923.6|33
1633352490000|2021-10-04 13:01:30|727964.5|726964.5|727915.6|726915.6|727984.5|726984.5|727911.5|726911.5|33
1633352500000|2021-10-04 13:01:40|727915.3|726915.3|727897.7|726897.7|728372.7|726915.3|727860.1|726372.7|40
1633352510000|2021-10-04 13:01:50|727900.8|726900.8|727884.7|726884.7|727906.4|726906.4|727884.3|726884.3|38
1633352520000|2021-10-04 13:02:00|727883.6|726883.6|727861.6|726861.6|727884|726884|727861.6|726861.6|36
1633352530000|2021-10-04 13:02:10|727840.6|726840.6|727848.6|726848.6|728345.6|726855.5|727840.6|726344.1|26
1633352540000|2021-10-04 13:02:20|727846.7|726846.7|727851.9|726851.9|727853.1|726853.1|727837.1|726837.1|28
1633352550000|2021-10-04 13:02:30|727852.1|726852.1|727898.9|726898.9|728411|726918.8|727852.1|726411|38
1633352560000|2021-10-04 13:02:40|727891.2|726891.2|727890.6|726890.6|727893.2|726893.2|727867.9|726867.9|36
1633352570000|2021-10-04 13:02:50|727893.6|726893.6|727935.8|726935.8|727959.1|726959.1|727893.6|726893.6|36
1633352580000|2021-10-04 13:03:00|727935.5|726935.5|728039.3|727039.3|728039.3|727039.3|727935.5|726935.5|37
1633352590000|2021-10-04 13:03:10|728040.7|727040.7|728131.8|727131.8|728615.6|727135.5|728040.7|726615.6|38
1633352600000|2021-10-04 13:03:20|728131|727131|728129.4|727129.4|728138.8|727138.8|728129|727129|33
1633352610000|2021-10-04 13:03:30|728129.7|727129.7|728140.4|727140.4|728144.4|727144.4|728129.7|727129.7|33
1633352620000|2021-10-04 13:03:40|728140.5|727140.5|728164.3|727164.3|728164.3|727164.3|728133.1|727133.1|37
1633352630000|2021-10-04 13:03:50|728163.5|727163.5|728153.9|727153.9|728167.9|727167.9|728146.8|727146.8|32
1633352640000|2021-10-04 13:04:00|728155.3|727155.3|728138.1|727138.1|728178|727178|728129.8|727129.8|36
1633352650000|2021-10-04 13:04:10|728140.8|727140.8|728174.3|727174.3|728684.3|727181.7|728137.2|726677.5|36
1633352660000|2021-10-04 13:04:20|728181.4|727181.4|728150.4|727150.4|728188.1|727188.1|728140|727140|33
1633352670000|2021-10-04 13:04:30|728147.5|727147.5|728146.4|727146.4|728193.7|727193.7|728145.6|727145.6|38
1633352680000|2021-10-04 13:04:40|728145.7|727145.7|728139.1|727139.1|728159.2|727159.2|728131.7|727131.7|28
1633352690000|2021-10-04 13:04:50|728139.4|727139.4|728115.8|727115.8|728139.4|727139.4|728114.9|727114.9|29
1633352700000|2021-10-04 13:05:00|728118.5|727118.5|728031|727031|728119.3|727119.3|728014.2|727014.2|34
1633352710000|2021-10-04 13:05:10|728029.3|727029.3|728029.2|727029.2|728054.7|727054.7|728024.8|727024.8|37
1633352720000|2021-10-04 13:05:20|728027.9|727027.9|727929|726929|728027.9|727027.9|727918.8|726918.8|40
1633352730000|2021-10-04 13:05:30|727933.6|726933.6|727941.3|726941.3|727957.5|726957.5|727933.6|726933.6|34
1633352740000|2021-10-04 13:05:40|727941.2|726941.2|728011.3|727011.3|728011.7|727011.7|727936.6|726936.6|36
1633352750000|2021-10-04 13:05:50|728010.2|727010.2|728004.3|727004.3|728021.5|727021.5|727930.6|726930.6|36
1633352760000|2021-10-04 13:06:00|727992.2|726992.2|727987.7|726987.7|727999|726999|727974.1|726974.1|32
1633352770000|2021-10-04 13:06:10|727975.8|726975.8|728008.1|727008.1|728008.1|727008.1|727925.9|726925.9|34
1633352780000|2021-10-04 13:06:20|728003|727003|727926.5|726926.5|728009.9|727009.9|727913.9|726913.9|36
1633352790000|2021-10-04 13:06:30|727929.7|726929.7|727950.6|726950.6|727951.5|726951.5|727912.5|726912.5|32
1633352800000|2021-10-04 13:06:40|727951.2|726951.2|727988.2|726988.2|727988.2|726988.2|727916.9|726916.9|34
1633352810000|2021-10-04 13:06:50|727977.5|726977.5|727933.2|726933.2|728454.6|726987.8|727911.5|726454.6|38
1633352820000|2021-10-04 13:07:00|727933.5|726933.5|727877.2|726877.2|728472.4|726984.2|727875.7|726469.4|38
1633352830000|2021-10-04 13:07:10|727884.5|726884.5|727681.6|726681.6|728167.8|726889.1|727615.9|726120.4|38
1633352840000|2021-10-04 13:07:20|727681.7|726681.7|727635.9|726635.9|728149|726681.7|727629.2|726135.8|30
1633352850000|2021-10-04 13:07:30|727635.4|726635.4|727827.3|726827.3|727841.3|726841.3|727635.4|726635.4|33
1633352860000|2021-10-04 13:07:40|727827.8|726827.8|727865.5|726865.5|727913.8|726913.8|727813.6|726813.6|39
1633352870000|2021-10-04 13:07:50|727889.6|726889.6|727842.6|726842.6|727913.2|726913.2|727842.6|726842.6|36
1633352880000|2021-10-04 13:08:00|727850|726850|727889.2|726889.2|728405.7|726958.2|727848.1|726405.7|38
1633352890000|2021-10-04 13:08:10|727892.5|726892.5|727940.1|726940.1|727953.4|726953.4|727888.6|726888.6|35
1633352900000|2021-10-04 13:08:20|727937.6|726937.6|727928.4|726928.4|727941.5|726941.5|727912.6|726912.6|36
1633352910000|2021-10-04 13:08:30|727927.2|726927.2|727883.7|726883.7|727941|726941|727879.7|726879.7|35
1633352920000|2021-10-04 13:08:40|727878.6|726878.6|727861.8|726861.8|727878.6|726878.6|727844.7|726844.7|36
1633352930000|2021-10-04 13:08:50|727859.2|726859.2|727858.4|726858.4|727862.8|726862.8|727830.6|726830.6|33
1633352940000|2021-10-04 13:09:00|727866.6|726866.6|727855.8|726855.8|727899|726899|727833.5|726833.5|38
1633352950000|2021-10-04 13:09:10|727860.9|726860.9|727892.4|726892.4|727917.2|726917.2|727854.3|726854.3|38
1633352960000|2021-10-04 13:09:20|727896|726896|727924.5|726924.5|727929.1|726929.1|727870.7|726870.7|35
1633352970000|2021-10-04 13:09:30|727926|726926|727950.2|726950.2|727956.4|726956.4|727925|726925|34
1633352980000|2021-10-04 13:09:40|727950.4|726950.4|727941.5|726941.5|727973.8|726973.8|727935.9|726935.9|36
1633352990000|2021-10-04 13:09:50|727939.6|726939.6|727940|726940|727947.8|726947.8|727925.4|726925.4|35
1633353000000|2021-10-04 13:10:00|727937.5|726937.5|727926.2|726926.2|727976.7|726976.7|727922.9|726922.9|39
1633353010000|2021-10-04 13:10:10|727927.8|726927.8|727943.3|726943.3|727955.6|726955.6|727927.8|726927.8|36
1633353020000|2021-10-04 13:10:20|727942.3|726942.3|727965.6|726965.6|727989.8|726989.8|727942.3|726942.3|33
1633353030000|2021-10-04 13:10:30|727981.4|726981.4|727979.6|726979.6|727986.3|726986.3|727972.8|726972.8|35
1633353040000|2021-10-04 13:10:40|727981.1|726981.1|727889.1|726889.1|727981.1|726981.1|727889.1|726889.1|34
1633353050000|2021-10-04 13:10:50|727898.9|726898.9|727937.1|726937.1|727944.6|726944.6|727890.2|726890.2|30
1633353060000|2021-10-04 13:11:00|727931.7|726931.7|727931.8|726931.8|727931.8|726931.8|727872.7|726872.7|38
1633353070000|2021-10-04 13:11:10|727931.6|726931.6|727921.3|726921.3|727944.7|726944.7|727921.3|726921.3|39
1633353080000|2021-10-04 13:11:20|727924.5|726924.5|727913.8|726913.8|727924.5|726924.5|727898.2|726898.2|31
1633353090000|2021-10-04 13:11:30|727915|726915|727909.2|726909.2|727915.5|726915.5|727888.2|726888.2|40
1633353100000|2021-10-04 13:11:40|727912.6|726912.6|727911.5|726911.5|727935.9|726935.9|727895.4|726895.4|37
1633353110000|2021-10-04 13:11:50|727914.3|726914.3|727962.2|726962.2|727973|726973|727908|726908|37
1633353120000|2021-10-04 13:12:00|727961.8|726961.8|727924.7|726924.7|727974.5|726974.5|727901.4|726901.4|36
1633353130000|2021-10-04 13:12:10|727924.6|726924.6|727902.4|726902.4|727924.6|726924.6|727902.4|726902.4|31
1633353140000|2021-10-04 13:12:20|727902.1|726902.1|727907.8|726907.8|727907.8|726907.8|727898.4|726898.4|29
1633353150000|2021-10-04 13:12:30|727907.4|726907.4|727905.5|726905.5|727916.3|726916.3|727892.7|726892.7|29
1633353160000|2021-10-04 13:12:40|727905.2|726905.2|727881.5|726881.5|727910.6|726910.6|727864|726864|38
1633353170000|2021-10-04 13:12:50|727883.9|726883.9|727906.1|726906.1|727908.6|726908.6|727881.4|726881.4|31
1633353180000|2021-10-04 13:13:00|727904.9|726904.9|727785.9|726785.9|727907.2|726907.2|727738.1|726738.1|38
1633353190000|2021-10-04 13:13:10|727787.9|726787.9|727820.3|726820.3|727820.3|726820.3|727784.7|726784.7|36
1633353200000|2021-10-04 13:13:20|727819.3|726819.3|727845|726845|727878.8|726878.8|727807.2|726807.2|39
1633353210000|2021-10-04 13:13:30|727832.5|726832.5|727852.3|726852.3|727852.3|726852.3|727819.4|726819.4|37
1633353220000|2021-10-04 13:13:40|727854.8|726854.8|727900.2|726900.2|727914|726914|727853.7|726853.7|37
1633353230000|2021-10-04 13:13:50|727901|726901|727938.9|726938.9|727947.7|726947.7|727901|726901|35
1633353240000|2021-10-04 13:14:00|727929|726929|727946.1|726946.1|727946.1|726946.1|727920|726920|35
1633353250000|2021-10-04 13:14:10|727948.3|726948.3|727935.2|726935.2|727968.7|726968.7|727932.6|726932.6|30
1633353260000|2021-10-04 13:14:20|727934|726934|727903.2|726903.2|727936.7|726936.7|727903.2|726903.2|32
1633353270000|2021-10-04 13:14:30|727903.5|726903.5|727807.5|726807.5|727912|726912|727802.2|726802.2|35
1633353280000|2021-10-04 13:14:40|727797.8|726797.8|727781.8|726781.8|727817.2|726817.2|727779.1|726779.1|31
1633353290000|2021-10-04 13:14:50|727782.1|726782.1|727788.6|726788.6|727800.3|726800.3|727782.1|726782.1|17
1633353300000|2021-10-04 13:15:00|727781|726781|727811.1|726811.1|727831.8|726831.8|727757|726757|38
1633353310000|2021-10-04 13:15:10|727812.1|726812.1|727856.6|726856.6|727856.6|726856.6|727812.1|726812.1|35
1633353320000|2021-10-04 13:15:20|727854.6|726854.6|727914.3|726914.3|727914.3|726914.3|727834.8|726834.8|39
1633353330000|2021-10-04 13:15:30|727913.2|726913.2|727927.1|726927.1|727936.1|726936.1|727896.4|726896.4|38
1633353340000|2021-10-04 13:15:40|727930.3|726930.3|727885.4|726885.4|727938.1|726938.1|727863.4|726863.4|37
1633353350000|2021-10-04 13:15:50|727880.4|726880.4|727899.6|726899.6|727911.7|726911.7|727880.4|726880.4|33
1633353360000|2021-10-04 13:16:00|727903.9|726903.9|727898.9|726898.9|727912.4|726912.4|727879.2|726879.2|36
1633353370000|2021-10-04 13:16:10|727905.7|726905.7|727921.8|726921.8|727923.9|726923.9|727896.2|726896.2|30
1633353380000|2021-10-04 13:16:20|727920.4|726920.4|727834.1|726834.1|727920.4|726920.4|727834.1|726834.1|38
1633353390000|2021-10-04 13:16:30|727845.8|726845.8|727823|726823|727851.7|726851.7|727823|726823|35
1633353400000|2021-10-04 13:16:40|727829|726829|727839.9|726839.9|727844.3|726844.3|727827.3|726827.3|31
1633353410000|2021-10-04 13:16:50|727808.1|726808.1|727813.7|726813.7|727821.7|726821.7|727808.1|726808.1|34
1633353420000|2021-10-04 13:17:00|727813.8|726813.8|727742.5|726742.5|727818.3|726818.3|727715.7|726715.7|37
1633353430000|2021-10-04 13:17:10|727752.5|726752.5|727763.6|726763.6|727763.6|726763.6|727738.8|726738.8|31
1633353440000|2021-10-04 13:17:20|727767.2|726767.2|727796.5|726796.5|727804.3|726804.3|727766.3|726766.3|38
1633353450000|2021-10-04 13:17:30|727805.6|726805.6|727813|726813|727826.9|726826.9|727770.9|726770.9|36
1633353460000|2021-10-04 13:17:40|727813.2|726813.2|727865.9|726865.9|727877|726877|727794.9|726794.9|36
1633353470000|2021-10-04 13:17:50|727865.4|726865.4|727861.1|726861.1|727876.7|726876.7|727845.2|726845.2|32
1633353480000|2021-10-04 13:18:00|727860.8|726860.8|727833.8|726833.8|727860.8|726860.8|727826.2|726826.2|35
1633353490000|2021-10-04 13:18:10|727817.9|726817.9|727779.3|726779.3|727830.8|726830.8|727754.1|726754.1|36
1633353500000|2021-10-04 13:18:20|727775.1|726775.1|727751.7|726751.7|727777.7|726777.7|727737.1|726737.1|37
1633353510000|2021-10-04 13:18:30|727752.3|726752.3|727780.9|726780.9|728263.3|726782.5|727744.4|726263.3|35
1633353520000|2021-10-04 13:18:40|727775.2|726775.2|727807.1|726807.1|727808.5|726808.5|727775.2|726775.2|36
1633353530000|2021-10-04 13:18:50|727803.5|726803.5|727831.4|726831.4|727834.5|726834.5|727791.4|726791.4|36
1633353540000|2021-10-04 13:19:00|727830.8|726830.8|727761.4|726761.4|727834.7|726834.7|727755.3|726755.3|37
1633353550000|2021-10-04 13:19:10|727768.1|726768.1|727747.1|726747.1|727768.1|726768.1|727734.2|726734.2|34
1633353560000|2021-10-04 13:19:20|727750|726750|727759.4|726759.4|727780.8|726780.8|727746.4|726746.4|38
1633353570000|2021-10-04 13:19:30|727756.7|726756.7|727810.3|726810.3|727829.7|726829.7|727749.1|726749.1|34
1633353580000|2021-10-04 13:19:40|727806.2|726806.2|727777.7|726777.7|727810.3|726810.3|727772|726772|32
1633353590000|2021-10-04 13:19:50|727777.9|726777.9|727790.1|726790.1|727793.1|726793.1|727774|726774|24
1633353600000|2021-10-04 13:20:00|727789.4|726789.4|727704.5|726704.5|728233.4|726789.4|727704.4|726226.2|33
1633353610000|2021-10-04 13:20:10|727712.4|726712.4|727823.8|726823.8|727827.4|726827.4|727712.4|726712.4|33
1633353620000|2021-10-04 13:20:20|727824|726824|727837.5|726837.5|727849.9|726849.9|727814.5|726814.5|38
1633353630000|2021-10-04 13:20:30|727837.6|726837.6|727891.8|726891.8|727891.8|726891.8|727837.6|726837.6|36
1633353640000|2021-10-04 13:20:40|727892.4|726892.4|727935.7|726935.7|727935.7|726935.7|727888.6|726888.6|34
1633353650000|2021-10-04 13:20:50|727927.5|726927.5|727955.3|726955.3|727958.8|726958.8|727922.5|726922.5|33
1633353660000|2021-10-04 13:21:00|727958.9|726958.9|727933.1|726933.1|727960.3|726960.3|727925.7|726925.7|38
1633353670000|2021-10-04 13:21:10|727929|726929|727937|726937|727938.3|726938.3|727928.6|726928.6|28
1633353680000|2021-10-04 13:21:20|727938.6|726938.6|727922.2|726922.2|727938.6|726938.6|727911.8|726911.8|34
1633353690000|2021-10-04 13:21:30|727922.1|726922.1|727949|726949|727949|726949|727919.1|726919.1|32
1633353700000|2021-10-04 13:21:40|727947.4|726947.4|728012.6|727012.6|728018.4|727018.4|727942.6|726942.6|33
1633353710000|2021-10-04 13:21:50|728007.5|727007.5|727970.4|726970.4|728015.2|727015.2|727950.5|726950.5|27
1633353720000|2021-10-04 13:22:00|727967.7|726967.7|727916.9|726916.9|727985.9|726985.9|727916.9|726916.9|38
1633353730000|2021-10-04 13:22:10|727926.3|726926.3|727859.6|726859.6|727926.3|726926.3|727841.3|726841.3|35
1633353740000|2021-10-04 13:22:20|727868.3|726868.3|727883.5|726883.5|727915.7|726915.7|727863.1|726863.1|39
1633353750000|2021-10-04 13:22:30|727882|726882|727879|726879|727893|726893|727863|726863|36
1633353760000|2021-10-04 13:22:40|727892.9|726892.9|727867|726867|727905|726905|727858.2|726858.2|35
1633353770000|2021-10-04 13:22:50|727878.2|726878.2|727836.1|726836.1|727878.2|726878.2|727816.9|726816.9|31
1633353780000|2021-10-04 13:23:00|727833.7|726833.7|727842.1|726842.1|727854|726854|727820.7|726820.7|35
1633353790000|2021-10-04 13:23:10|727833|726833|727838.7|726838.7|727847.7|726847.7|727819.9|726819.9|33
1633353800000|2021-10-04 13:23:20|727838.3|726838.3|727827.9|726827.9|727838.6|726838.6|727805.9|726805.9|34
1633353810000|2021-10-04 13:23:30|727826.6|726826.6|727797.3|726797.3|727826.6|726826.6|727797.3|726797.3|34
1633353820000|2021-10-04 13:23:40|727798.5|726798.5|727806.5|726806.5|727821.6|726821.6|727798.5|726798.5|33
1633353830000|2021-10-04 13:23:50|727806.7|726806.7|727814.8|726814.8|727816.5|726816.5|727805.8|726805.8|26
1633353840000|2021-10-04 13:24:00|727816.6|726816.6|727745.7|726745.7|727819.1|726819.1|727713.2|726713.2|32
1633353850000|2021-10-04 13:24:10|727736.2|726736.2|727716.4|726716.4|727743.5|726743.5|727716.4|726716.4|37
1633353860000|2021-10-04 13:24:20|727716.5|726716.5|727721.5|726721.5|727737.8|726737.8|727714|726714|37
1633353870000|2021-10-04 13:24:30|727723.4|726723.4|727721.7|726721.7|727723.4|726723.4|727692.5|726692.5|32
1633353880000|2021-10-04 13:24:40|727723|726723|727737|726737|727743.8|726743.8|727716.6|726716.6|32
1633353890000|2021-10-04 13:24:50|727721.9|726721.9|727746.2|726746.2|727747.6|726747.6|727720.6|726720.6|28
1633353900000|2021-10-04 13:25:00|727747.8|726747.8|727714.3|726714.3|727774.6|726774.6|727714.3|726714.3|40
1633353910000|2021-10-04 13:25:10|727709.3|726709.3|727734.6|726734.6|727749.2|726749.2|727707.9|726707.9|36
1633353920000|2021-10-04 13:25:20|727734.8|726734.8|727762.6|726762.6|727766.6|726766.6|727705.8|726705.8|38
1633353930000|2021-10-04 13:25:30|727760.5|726760.5|727770.7|726770.7|727787.1|726787.1|727745.2|726745.2|38
1633353940000|2021-10-04 13:25:40|727773.9|726773.9|727790.5|726790.5|727792.3|726792.3|727768.6|726768.6|39
1633353950000|2021-10-04 13:25:50|727791.8|726791.8|727798.5|726798.5|727804.3|726804.3|727771.7|726771.7|39
1633353960000|2021-10-04 13:26:00|727804|726804|727838.3|726838.3|727860.6|726860.6|727800.3|726800.3|38
1633353970000|2021-10-04 13:26:10|727839.5|726839.5|727883.3|726883.3|727895.9|726895.9|727839.5|726839.5|34
1633353980000|2021-10-04 13:26:20|727893.9|726893.9|727814.7|726814.7|727901.9|726901.9|727797.5|726797.5|36
1633353990000|2021-10-04 13:26:30|727821.6|726821.6|727769.6|726769.6|727821.6|726821.6|727769.6|726769.6|30
1633354000000|2021-10-04 13:26:40|727791|726791|727809.5|726809.5|727812.1|726812.1|727758|726758|36
1633354010000|2021-10-04 13:26:50|727806.9|726806.9|727854.3|726854.3|727892.5|726892.5|727800.2|726800.2|35
1633354020000|2021-10-04 13:27:00|727861.8|726861.8|727871.4|726871.4|727897.3|726897.3|727852.9|726852.9|37
1633354030000|2021-10-04 13:27:10|728301.7|726301.7|727825.4|726825.4|728301.7|726836.3|727762.1|726301.7|39
1633354040000|2021-10-04 13:27:20|727825.3|726825.3|727845.1|726845.1|727877.3|726877.3|727824.2|726824.2|38
1633354050000|2021-10-04 13:27:30|727834.3|726834.3|727761.9|726761.9|727834.3|726834.3|727760.4|726760.4|40
1633354060000|2021-10-04 13:27:40|727763.9|726763.9|727836.6|726836.6|727846.3|726846.3|727762.3|726762.3|36
1633354070000|2021-10-04 13:27:50|727834.5|726834.5|727855.1|726855.1|727856.9|726856.9|727831.8|726831.8|30
1633354080000|2021-10-04 13:28:00|727861.2|726861.2|727804.5|726804.5|727885.6|726885.6|727801|726801|38
1633354090000|2021-10-04 13:28:10|727808|726808|727862.9|726862.9|727881.8|726881.8|727787|726787|36
1633354100000|2021-10-04 13:28:20|727863.8|726863.8|727870.3|726870.3|727877.8|726877.8|727856.6|726856.6|26
1633354110000|2021-10-04 13:28:30|727869.1|726869.1|727880.5|726880.5|727897.6|726897.6|727864.2|726864.2|36
1633354120000|2021-10-04 13:28:40|727869.7|726869.7|727841.5|726841.5|727881.2|726881.2|727829.4|726829.4|36
1633354130000|2021-10-04 13:28:50|727848|726848|727847.6|726847.6|727872.9|726872.9|727823.3|726823.3|34
1633354140000|2021-10-04 13:29:00|727848.4|726848.4|727829|726829|727862.5|726862.5|727816.2|726816.2|38
1633354150000|2021-10-04 13:29:10|727831.5|726831.5|727815.1|726815.1|727843.9|726843.9|727801.2|726801.2|39
1633354160000|2021-10-04 13:29:20|727814.1|726814.1|727824.7|726824.7|727830.5|726830.5|727799.2|726799.2|34
1633354170000|2021-10-04 13:29:30|727824|726824|727836.9|726836.9|727844.1|726844.1|727821.4|726821.4|36
1633354180000|2021-10-04 13:29:40|727837.1|726837.1|727835.5|726835.5|727846.2|726846.2|727825.9|726825.9|32
1633354190000|2021-10-04 13:29:50|727835.2|726835.2|727839.8|726839.8|727840.5|726840.5|727827.6|726827.6|32
1633354200000|2021-10-04 13:30:00|727837.2|726837.2|727792.5|726792.5|727838|726838|727748|726748|40
1633354210000|2021-10-04 13:30:10|727786.8|726786.8|727772.4|726772.4|727828.4|726828.4|727765.7|726765.7|38
1633354220000|2021-10-04 13:30:20|727771.2|726771.2|727771.3|726771.3|727804.1|726804.1|727753|726753|40
1633354230000|2021-10-04 13:30:30|727764.1|726764.1|727750.3|726750.3|727805.7|726805.7|727722.5|726722.5|40
1633354240000|2021-10-04 13:30:40|727744.9|726744.9|727795.5|726795.5|727817|726817|727736.3|726736.3|40
1633354250000|2021-10-04 13:30:50|727799.5|726799.5|727767.3|726767.3|727861.5|726861.5|727767.3|726767.3|39
1633354260000|2021-10-04 13:31:00|727774|726774|727724.7|726724.7|727780.1|726780.1|727704.4|726704.4|40
1633354270000|2021-10-04 13:31:10|727726.5|726726.5|727720.8|726720.8|728250.8|726790.8|727702|726250.8|40
1633354280000|2021-10-04 13:31:20|727706.6|726706.6|727572.4|726572.4|727718.4|726718.4|727529.3|726529.3|40
1633354290000|2021-10-04 13:31:30|727573.5|726573.5|727635.9|726635.9|727710.2|726710.2|727573.5|726573.5|40
1633354300000|2021-10-04 13:31:40|727645.1|726645.1|727654.9|726654.9|727666.2|726666.2|727636.4|726636.4|40
1633354310000|2021-10-04 13:31:50|727656.6|726656.6|727630.7|726630.7|727670|726670|727613.6|726613.6|37
1633354320000|2021-10-04 13:32:00|727608.3|726608.3|727642.6|726642.6|727656.6|726656.6|727603.2|726603.2|34
1633354330000|2021-10-04 13:32:10|727643|726643|727632.3|726632.3|727690.7|726690.7|727623.1|726623.1|39
1633354340000|2021-10-04 13:32:20|727633.1|726633.1|727632.1|726632.1|727647.9|726647.9|727624.3|726624.3|33
1633354350000|2021-10-04 13:32:30|727630.3|726630.3|727665.4|726665.4|727707.5|726707.5|727630.3|726630.3|39
1633354360000|2021-10-04 13:32:40|727681.6|726681.6|727526.9|726526.9|727689.5|726689.5|727508.1|726508.1|39
1633354370000|2021-10-04 13:32:50|727512.7|726512.7|727518.7|726518.7|727536.1|726536.1|727512.7|726512.7|35
1633354380000|2021-10-04 13:33:00|727519.2|726519.2|727451.5|726451.5|727534.4|726534.4|727446.9|726446.9|39
1633354390000|2021-10-04 13:33:10|727452.1|726452.1|727431.1|726431.1|727927.5|726455.2|727410.7|725927.4|38
1633354400000|2021-10-04 13:33:20|727433.3|726433.3|727427.1|726427.1|727467.1|726467.1|727424.5|726424.5|39
1633354410000|2021-10-04 13:33:30|727428.6|726428.6|727401.7|726401.7|727434.1|726434.1|727392.6|726392.6|37
1633354420000|2021-10-04 13:33:40|727407|726407|727400.4|726400.4|727425|726425|727391.4|726391.4|40
1633354430000|2021-10-04 13:33:50|727401.3|726401.3|727794.4|725794.4|727794.4|726408.9|727271.8|725794.4|39
1633354440000|2021-10-04 13:34:00|727298.5|726298.5|727235.2|726235.2|727803.9|726361.2|727235.2|725792.4|40
1633354450000|2021-10-04 13:34:10|727234.6|726234.6|727137.2|726137.2|727654.2|726234.6|727096.5|725616.6|39
1633354460000|2021-10-04 13:34:20|727150.1|726150.1|727694.7|725694.7|727697|726192.4|727133.5|725684|38
1633354470000|2021-10-04 13:34:30|727187.6|726187.6|727144.8|726144.8|727641.5|726204.8|727107.2|725633.1|38
1633354480000|2021-10-04 13:34:40|727144|726144|727140.9|726140.9|727624.9|726149.3|727109.1|725624.8|39
1633354490000|2021-10-04 13:34:50|727142.7|726142.7|727122.1|726122.1|727148.8|726148.8|727104.1|726104.1|37
1633354500000|2021-10-04 13:35:00|727132|726132|727136.6|726136.6|727648.8|726151|727073.4|725639.5|38
1633354510000|2021-10-04 13:35:10|727137.7|726137.7|727271.2|726271.2|727272.4|726272.4|727137.7|726137.7|38
1633354520000|2021-10-04 13:35:20|727264.7|726264.7|727274.3|726274.3|727278.6|726278.6|727214|726214|39
1633354530000|2021-10-04 13:35:30|727279.6|726279.6|727277|726277|727280.1|726280.1|727268.9|726268.9|35
1633354540000|2021-10-04 13:35:40|727276.6|726276.6|727303.1|726303.1|727330.2|726330.2|727276.6|726276.6|31
1633354550000|2021-10-04 13:35:50|727307.2|726307.2|727316.2|726316.2|727325.1|726325.1|727307.2|726307.2|32
1633354560000|2021-10-04 13:36:00|727312.5|726312.5|727288|726288|727321.6|726321.6|727270.8|726270.8|38
1633354570000|2021-10-04 13:36:10|727279.1|726279.1|727282.2|726282.2|727300.8|726300.8|727265.6|726265.6|40
1633354580000|2021-10-04 13:36:20|727281.7|726281.7|727128.9|726128.9|727288.7|726288.7|727128.9|726128.9|38
1633354590000|2021-10-04 13:36:30|727130.1|726130.1|727232.3|726232.3|727242|726242|727126.2|726126.2|40
1633354600000|2021-10-04 13:36:40|727249.4|726249.4|727220|726220|727277.6|726277.6|727177.3|726177.3|39
1633354610000|2021-10-04 13:36:50|727263.8|726263.8|727308|726308|727344.1|726344.1|727256.6|726256.6|40
1633354620000|2021-10-04 13:37:00|727305.4|726305.4|727299.1|726299.1|727330.7|726330.7|727285.2|726285.2|39
1633354630000|2021-10-04 13:37:10|727309.2|726309.2|727304.6|726304.6|727325.7|726325.7|727282.2|726282.2|37
1633354640000|2021-10-04 13:37:20|727313.3|726313.3|727342.8|726342.8|727344.4|726344.4|727244.8|726244.8|39
1633354650000|2021-10-04 13:37:30|727340.2|726340.2|727343.5|726343.5|727355|726355|727315.8|726315.8|40
1633354660000|2021-10-04 13:37:40|727347.5|726347.5|727319.2|726319.2|727378.6|726378.6|727319.2|726319.2|40
1633354670000|2021-10-04 13:37:50|727339.9|726339.9|727335.5|726335.5|727355.1|726355.1|727334.1|726334.1|34
1633354680000|2021-10-04 13:38:00|727338.5|726338.5|727361.9|726361.9|727361.9|726361.9|727310.1|726310.1|38
1633354690000|2021-10-04 13:38:10|727430.5|726430.5|727382.7|726382.7|727438.4|726438.4|727370.1|726370.1|39
1633354700000|2021-10-04 13:38:20|727385.3|726385.3|727351.8|726351.8|727389|726389|727289.9|726289.9|38
1633354710000|2021-10-04 13:38:30|727352.2|726352.2|727344.3|726344.3|727352.6|726352.6|727331.9|726331.9|36
1633354720000|2021-10-04 13:38:40|727322.1|726322.1|727248.8|726248.8|727328.5|726328.5|727242.5|726242.5|34
1633354730000|2021-10-04 13:38:50|727245.5|726245.5|727235|726235|727259.1|726259.1|727190|726190|40
1633354740000|2021-10-04 13:39:00|727238.4|726238.4|726957|725957|727499|726255.9|726945.7|725489.6|38
1633354750000|2021-10-04 13:39:10|726968.6|725968.6|726957.9|725957.9|727496.5|725994.2|726934.3|725391.9|39
1633354760000|2021-10-04 13:39:20|726966.6|725966.6|726929|725929|727488|726003.9|726903.6|725437.1|40
1633354770000|2021-10-04 13:39:30|726932.3|725932.3|726913.3|725913.3|727509.2|726014|726909.2|725386.2|40
1633354780000|2021-10-04 13:39:40|726914.5|725914.5|726947.8|725947.8|727452.9|725985.2|726914.5|725452.9|39
1633354790000|2021-10-04 13:39:50|726959.1|725959.1|726919.3|725919.3|727424.3|725959.1|726896.6|725374.8|37
1633354800000|2021-10-04 13:40:00|727453.9|725453.9|726970.7|724970.7|727454.2|725939.6|726636.4|724970.7|40
1633354810000|2021-10-04 13:40:10|726974.8|724974.8|727235.4|725235.4|727237.2|725752.3|726710.2|724974.8|39
1633354820000|2021-10-04 13:40:20|727226.5|725226.5|727257.3|725257.3|727287.5|725788.4|726705.5|725174.1|40
1633354830000|2021-10-04 13:40:30|727253|725253|726809.2|725809.2|727296.6|725809.2|726743.2|725249.4|39
1633354840000|2021-10-04 13:40:40|726820.1|725820.1|727299.1|725299.1|727355.2|725852.8|726796.7|725299.1|40
1633354850000|2021-10-04 13:40:50|726796.3|725796.3|726856.7|725856.7|727369.9|725874.5|726796.3|725317|38
1633354860000|2021-10-04 13:41:00|726847|725847|726843.7|725843.7|727362.1|725857.1|726831.6|725325.4|39
1633354870000|2021-10-04 13:41:10|726852.4|725852.4|727362|725362|727362|725898|726807.8|725317.3|40
1633354880000|2021-10-04 13:41:20|727366.8|725366.8|726854.7|725854.7|727366.8|725874.8|726822|725306.6|39
1633354890000|2021-10-04 13:41:30|726860.9|725860.9|726834.2|725834.2|727367.5|725882.2|726830.6|725334.9|39
1633354900000|2021-10-04 13:41:40|727317.7|725317.7|726819.3|725819.3|727334.4|725870.5|726796.4|725289|39
1633354910000|2021-10-04 13:41:50|726818.5|725818.5|726741.5|725741.5|727305.7|725819.6|726741.5|725271.8|39
1633354920000|2021-10-04 13:42:00|726739.9|725739.9|726704.3|725704.3|727219|725747|726653.1|725172.9|39
1633354930000|2021-10-04 13:42:10|726709.6|725709.6|726711.6|725711.6|727217.5|725732.7|726625.5|725158.9|40
1633354940000|2021-10-04 13:42:20|726706.1|725706.1|726753.6|725753.6|727254|725759.9|726706.1|725225.8|40
1633354950000|2021-10-04 13:42:30|726748.7|725748.7|726735.2|725735.2|727264.8|725769.1|726732.5|725260.3|33
1633354960000|2021-10-04 13:42:40|726748.8|725748.8|726742.3|725742.3|727251.9|725748.8|726726|725232.5|38
1633354970000|2021-10-04 13:42:50|726739.7|725739.7|727222|725222|727260|725739.7|726729.7|725221.3|39
1633354980000|2021-10-04 13:43:00|727226.3|725226.3|726714.8|725714.8|727226.3|725723.2|726657.1|725143.4|40
1633354990000|2021-10-04 13:43:10|727183.2|725183.2|727206.4|725206.4|727250.8|725739.9|726698.7|725183.2|39
1633355000000|2021-10-04 13:43:20|726725.3|725725.3|726669.9|725669.9|727219.1|725735.3|726667.5|725170.5|40
1633355010000|2021-10-04 13:43:30|726667.1|725667.1|726738.6|725738.6|727260.8|725777.3|726667.1|725207.8|39
1633355020000|2021-10-04 13:43:40|726782.2|725782.2|726737.8|725737.8|726782.2|725782.2|726736.7|725736.7|39
1633355030000|2021-10-04 13:43:50|726759.5|725759.5|726842|725842|726867.6|725867.6|726757.2|725757.2|37
1633355040000|2021-10-04 13:44:00|726839.5|725839.5|726832.2|725832.2|726881.1|725881.1|726821|725821|40
1633355050000|2021-10-04 13:44:10|726829.4|725829.4|726826.9|725826.9|727305.5|725870.1|726798.8|725297.3|40
1633355060000|2021-10-04 13:44:20|726823.3|725823.3|726887.1|725887.1|727344.5|725887.1|726822.4|725319|38
1633355070000|2021-10-04 13:44:30|726886|725886|726945.1|725945.1|727417.9|725952.8|726869|725417.9|40
1633355080000|2021-10-04 13:44:40|726948.2|725948.2|726970.7|725970.7|726976.3|725976.3|726948.2|725948.2|39
1633355090000|2021-10-04 13:44:50|726972.5|725972.5|726973.5|725973.5|726983.8|725983.8|726969.9|725969.9|36
1633355100000|2021-10-04 13:45:00|726974.5|725974.5|726836.3|725836.3|726974.5|725974.5|726809.4|725809.4|40
1633355110000|2021-10-04 13:45:10|726843.2|725843.2|726901.5|725901.5|727402.1|725903.5|726822|725328.1|40
1633355120000|2021-10-04 13:45:20|726900.6|725900.6|727459.7|725459.7|727459.7|725947.3|726893.1|725434|39
1633355130000|2021-10-04 13:45:30|727455.4|725455.4|726968.2|725968.2|727461.5|725969.8|726939.9|725440.7|39
1633355140000|2021-10-04 13:45:40|726967.5|725967.5|726984.5|725984.5|726985.7|725985.7|726963.9|725963.9|35
1633355150000|2021-10-04 13:45:50|726982.8|725982.8|727057.5|726057.5|727553.2|726092.8|726971.3|725553.2|38
1633355160000|2021-10-04 13:46:00|727055.8|726055.8|727094.4|726094.4|727102.4|726102.4|727055.8|726055.8|38
1633355170000|2021-10-04 13:46:10|727090.3|726090.3|727100.3|726100.3|727110.9|726110.9|727087.5|726087.5|37
1633355180000|2021-10-04 13:46:20|727099.9|726099.9|727134.2|726134.2|727139|726139|727082.5|726082.5|37
1633355190000|2021-10-04 13:46:30|727128.1|726128.1|727045.4|726045.4|727535.2|726158.3|727026.1|725535.2|39
1633355200000|2021-10-04 13:46:40|727022.3|726022.3|727027|726027|727513.1|726033.2|726991.6|725487.9|40
1633355210000|2021-10-04 13:46:50|727014.3|726014.3|727111.4|726111.4|727121.1|726121.1|727011.8|726011.8|38
1633355220000|2021-10-04 13:47:00|727123.1|726123.1|726988.7|725988.7|727137.5|726137.5|726988.7|725988.7|40
1633355230000|2021-10-04 13:47:10|726984.9|725984.9|727087.8|726087.8|727585.9|726090.8|726984.9|725515.9|40
1633355240000|2021-10-04 13:47:20|727084.8|726084.8|727064.1|726064.1|727094.4|726094.4|727058.5|726058.5|37
1633355250000|2021-10-04 13:47:30|727062.8|726062.8|727053.8|726053.8|727091.1|726091.1|727052.9|726052.9|38
1633355260000|2021-10-04 13:47:40|727054.1|726054.1|727055|726055|727559.2|726058.3|727027.2|725534.8|39
1633355270000|2021-10-04 13:47:50|727054.2|726054.2|726961.3|725961.3|727480.7|726054.2|726946.8|725480.7|36
1633355280000|2021-10-04 13:48:00|726983.9|725983.9|726970.4|725970.4|727021.8|726021.8|726962.3|725962.3|40
1633355290000|2021-10-04 13:48:10|726968.9|725968.9|726855.4|725855.4|727431.6|725968.9|726853.6|725398.6|38
1633355300000|2021-10-04 13:48:20|726855.9|725855.9|726981.3|724981.3|727176.4|725860.1|726462.3|724975.2|40
1633355310000|2021-10-04 13:48:30|726481.1|725481.1|726966.3|724966.3|726978.9|725481.1|726465.9|724936|40
1633355320000|2021-10-04 13:48:40|726965.2|724965.2|726915.3|724915.3|726972|724972|726897.3|724897.3|37
1633355330000|2021-10-04 13:48:50|726909.3|724909.3|726915.7|724915.7|726946.4|725438.4|726438.4|724908.4|34
1633355340000|2021-10-04 13:49:00|726926.8|724926.8|726442.4|725442.4|726926.8|725442.4|726418.8|724901.2|39
1633355350000|2021-10-04 13:49:10|726940.5|724940.5|726902|724902|726940.5|725421.1|726406.2|724887.7|37
1633355360000|2021-10-04 13:49:20|726902.6|724902.6|726425.8|725425.8|726952.8|725475.9|726413.3|724900|34
1633355370000|2021-10-04 13:49:30|726427.8|725427.8|726921.4|724921.4|726921.4|725449.5|726350.2|724902.2|38
1633355380000|2021-10-04 13:49:40|726407.3|725407.3|726915.8|724915.8|726926.5|725411.3|726383.4|724908|37
1633355390000|2021-10-04 13:49:50|726405.4|725405.4|726427.4|725427.4|726942.7|725440.1|726405.4|724905.4|39
1633355400000|2021-10-04 13:50:00|726448.7|725448.7|726466|725466|726968|725467|726426|724964.3|36
1633355410000|2021-10-04 13:50:10|726465.8|725465.8|726390.1|725390.1|726998.4|725490.5|726385.7|724981.1|36
1633355420000|2021-10-04 13:50:20|726380.2|725380.2|726424.3|725424.3|726889.2|725435.1|726377.7|724889.2|30
1633355430000|2021-10-04 13:50:30|726411.2|725411.2|726408.2|725408.2|726888.7|725424.5|726387|724888.7|35
1633355440000|2021-10-04 13:50:40|726408.8|725408.8|726386.2|725386.2|726932.9|725426|726375.2|724891.6|30
1633355450000|2021-10-04 13:50:50|726387.4|725387.4|726463.8|725463.8|726990.9|725463.8|726384.2|724990.9|37
1633355460000|2021-10-04 13:51:00|726456.7|725456.7|727001.4|725001.4|727017.2|725523.2|726434.6|724969.9|35
1633355470000|2021-10-04 13:51:10|726995.7|724995.7|726518.9|725518.9|727009.4|725530.5|726458.7|724985.8|39
1633355480000|2021-10-04 13:51:20|726521|725521|726712.6|725712.6|726715.4|725715.4|726521|725521|39
1633355490000|2021-10-04 13:51:30|726714.1|725714.1|726692|725692|727174.2|725801.8|726661.4|725174.2|38
1633355500000|2021-10-04 13:51:40|726698.2|725698.2|726771.8|725771.8|727302.4|725832.8|726692|725291.5|33
1633355510000|2021-10-04 13:51:50|726769.1|725769.1|726645.9|725645.9|726769.1|725769.1|726645.9|725645.9|40
1633355520000|2021-10-04 13:52:00|726645.6|725645.6|726613.2|725613.2|727202.8|725712.8|726613.2|725193.2|39
1633355530000|2021-10-04 13:52:10|727075|725075|726627.4|725627.4|727153.8|725706.2|726572.7|725070.9|39
1633355540000|2021-10-04 13:52:20|726613.9|725613.9|726649.2|725649.2|727161.4|725656.6|726611.2|725156.3|39
1633355550000|2021-10-04 13:52:30|726657.3|725657.3|726707.5|725707.5|727203.1|725725|726649.6|725178.7|39
1633355560000|2021-10-04 13:52:40|726705.8|725705.8|726762.3|725762.3|727224.8|725769|726695.7|725224.8|36
1633355570000|2021-10-04 13:52:50|726755.4|725755.4|726737.6|725737.6|726757.5|725757.5|726719.5|725719.5|35
1633355580000|2021-10-04 13:53:00|726736.7|725736.7|726774.7|725774.7|726777.4|725777.4|726726.5|725726.5|39
1633355590000|2021-10-04 13:53:10|726771|725771|726678.1|725678.1|727231.5|725771|726678.1|725222|38
1633355600000|2021-10-04 13:53:20|726663.2|725663.2|726666.2|725666.2|727181.3|725707.3|726629.1|725142.3|37
1633355610000|2021-10-04 13:53:30|726672.8|725672.8|726645.7|725645.7|727201.2|725690.7|726628.9|725172.7|36
1633355620000|2021-10-04 13:53:40|726643.2|725643.2|727018.9|725018.9|727024.5|725643.2|726545.1|725018.9|38
1633355630000|2021-10-04 13:53:50|727023.6|725023.6|726533.2|725533.2|727057.8|725555.9|726511.2|725020.7|39
1633355640000|2021-10-04 13:54:00|726493.8|725493.8|726502|725502|727007.1|725505.1|726424.4|724968.4|37
1633355650000|2021-10-04 13:54:10|726506.8|725506.8|726499.7|725499.7|727025.8|725534.3|726499.7|725022|39
1633355660000|2021-10-04 13:54:20|726482.4|725482.4|726451.2|725451.2|726969.5|725489.3|726430.8|724966|40
1633355670000|2021-10-04 13:54:30|726456.2|725456.2|726425.6|725425.6|726996.3|725496.9|726419.7|724948|38
1633355680000|2021-10-04 13:54:40|726413.3|725413.3|726266.7|725266.7|726426.7|725426.7|726263.7|725263.7|39
1633355690000|2021-10-04 13:54:50|726261|725261|726221.5|725221.5|726281|725281|726193.2|725193.2|39
1633355700000|2021-10-04 13:55:00|726219.6|725219.6|726153.9|725153.9|726705.7|725231.1|726153.9|724705.7|37
1633355710000|2021-10-04 13:55:10|726154.6|725154.6|726155.8|725155.8|726184.3|725184.3|726143.9|725143.9|38
1633355720000|2021-10-04 13:55:20|726147.3|725147.3|726169.7|725169.7|726173.8|725173.8|726147.3|725147.3|32
1633355730000|2021-10-04 13:55:30|726170.4|725170.4|726092.5|725092.5|726170.4|725170.4|726082|725082|32
1633355740000|2021-10-04 13:55:40|726095.2|725095.2|726088.6|725088.6|726102.2|725102.2|726078.2|725078.2|35
1633355750000|2021-10-04 13:55:50|726089.4|725089.4|726130.9|725130.9|726133.5|725133.5|726089.4|725089.4|32
1633355760000|2021-10-04 13:56:00|726128.9|725128.9|726044.8|725044.8|726128.9|725128.9|726029|725029|35
1633355770000|2021-10-04 13:56:10|726046.1|725046.1|725806.4|724806.4|726389.3|725057.5|725795.1|724288.5|38
1633355780000|2021-10-04 13:56:20|725805.2|724805.2|726221.8|724221.8|726224.4|724805.2|725688|724195.4|38
1633355790000|2021-10-04 13:56:30|726222.3|724222.3|725693|724693|726230.7|724735|725693|724197|33
1633355800000|2021-10-04 13:56:40|725691.1|724691.1|725710.3|724710.3|725753.4|724753.4|725684.5|724684.5|34
1633355810000|2021-10-04 13:56:50|725712.3|724712.3|726295.6|724295.6|726319.7|724805.1|725707.2|724276.5|40
1633355820000|2021-10-04 13:57:00|726315.1|724315.1|726410|724410|726411.5|724871.8|725807.7|724279.6|39
1633355830000|2021-10-04 13:57:10|726410.5|724410.5|726251.9|724251.9|726424.3|724945.4|725773.9|724251.9|40
1633355840000|2021-10-04 13:57:20|726245.9|724245.9|726299.7|724299.7|726300.2|724803.8|725761.4|724245|38
1633355850000|2021-10-04 13:57:30|726290.3|724290.3|725714.6|724714.6|726308.7|724803.3|725705.3|724286|37
1633355860000|2021-10-04 13:57:40|725707.4|724707.4|726265.5|724265.5|726269.3|724731.5|725664.1|724169.8|38
1633355870000|2021-10-04 13:57:50|725793.5|724793.5|725742.8|724742.8|726312.9|724804.7|725665.9|724155.8|39
1633355880000|2021-10-04 13:58:00|725749.3|724749.3|726168.6|724168.6|726230.1|724751.3|725657|724168.6|37
1633355890000|2021-10-04 13:58:10|725672.6|724672.6|726196.3|724196.3|726210.8|724672.6|725666.2|724162.2|40
1633355900000|2021-10-04 13:58:20|726200.3|724200.3|726194|724194|726244.7|724244.7|726192.5|724192.5|37
1633355910000|2021-10-04 13:58:30|726201.8|724201.8|726244.3|724244.3|726259.2|724259.2|726201.8|724201.8|38
1633355920000|2021-10-04 13:58:40|726245.5|724245.5|726283.7|724283.7|726286|724802.9|725760.9|724245.5|38
1633355930000|2021-10-04 13:58:50|726265.2|724265.2|726261.3|724261.3|726284.9|724284.9|726245.6|724245.6|32
1633355940000|2021-10-04 13:59:00|726264|724264|725738.2|724738.2|726274|724742.2|725719|724230.9|38
1633355950000|2021-10-04 13:59:10|725739.7|724739.7|725704.8|724704.8|726242.2|724740.5|725703.7|724239.1|33
1633355960000|2021-10-04 13:59:20|725707.1|724707.1|725691.2|724691.2|725716.2|724716.2|725689|724689|32
1633355970000|2021-10-04 13:59:30|725705.3|724705.3|725709|724709|725709.6|724709.6|725688.1|724688.1|27
1633355980000|2021-10-04 13:59:40|725712.4|724712.4|725678.7|724678.7|725712.4|724712.4|725639.1|724639.1|31
1633355990000|2021-10-04 13:59:50|726170.9|724170.9|726181.6|724181.6|726190.9|724190.9|726158.5|724158.5|34
1633356000000|2021-10-04 14:00:00|726180.6|724180.6|725669.4|724669.4|726194.2|724691.5|725661.3|724159.4|35
1633356010000|2021-10-04 14:00:10|725674.6|724674.6|725636.3|724636.3|725700.3|724700.3|725631.7|724631.7|37
1633356020000|2021-10-04 14:00:20|725636.4|724636.4|725520.9|724520.9|725996|724636.4|725468.8|723989.6|38
1633356030000|2021-10-04 14:00:30|725521.9|724521.9|725536.5|724536.5|725544.4|724544.4|725506.2|724506.2|40
1633356040000|2021-10-04 14:00:40|725539.8|724539.8|725617.4|724617.4|726052.7|724617.4|725518.8|724052.7|39
1633356050000|2021-10-04 14:00:50|725619.7|724619.7|725639.4|724639.4|726156.2|724669|725596.8|724143.4|39
1633356060000|2021-10-04 14:01:00|725645.4|724645.4|725595.8|724595.8|725654.8|724654.8|725595.8|724595.8|38
1633356070000|2021-10-04 14:01:10|725589.4|724589.4|726118.6|724118.6|726118.6|724622.3|725589.4|724106.7|37
1633356080000|2021-10-04 14:01:20|725608.3|724608.3|725580.5|724580.5|726106|724622.9|725571.6|724080.2|39
1633356090000|2021-10-04 14:01:30|725574.1|724574.1|725560.6|724560.6|725584.6|724584.6|725544.2|724544.2|34
1633356100000|2021-10-04 14:01:40|725561.2|724561.2|725557.9|724557.9|725601.9|724601.9|725551.5|724551.5|36
1633356110000|2021-10-04 14:01:50|725557.7|724557.7|725550.5|724550.5|725558.4|724558.4|725538.2|724538.2|21
1633356120000|2021-10-04 14:02:00|725546.3|724546.3|725573.7|724573.7|725639.3|724639.3|725542|724542|40
1633356130000|2021-10-04 14:02:10|725573.5|724573.5|725617.1|724617.1|725621.5|724621.5|725549.7|724549.7|39
1633356140000|2021-10-04 14:02:20|725616|724616|725658.6|724658.6|725701.4|724701.4|725608|724608|38
1633356150000|2021-10-04 14:02:30|725666.1|724666.1|725627.3|724627.3|725668.1|724668.1|725588.5|724588.5|40
1633356160000|2021-10-04 14:02:40|725631.2|724631.2|725689.3|724689.3|725698.9|724698.9|725609.7|724609.7|37
1633356170000|2021-10-04 14:02:50|725748.3|724748.3|725667.9|724667.9|725769.9|724769.9|725656.6|724656.6|40
1633356180000|2021-10-04 14:03:00|725676.2|724676.2|725649.9|724649.9|726172.8|724757.8|725645.6|724172.8|39
1633356190000|2021-10-04 14:03:10|725651.5|724651.5|725619|724619|725707.9|724707.9|725604.1|724604.1|40
1633356200000|2021-10-04 14:03:20|725619.4|724619.4|725614.9|724614.9|725645.9|724645.9|725595.9|724595.9|39
1633356210000|2021-10-04 14:03:30|725612.5|724612.5|725610.9|724610.9|725641.2|724641.2|725579|724579|38
1633356220000|2021-10-04 14:03:40|725612.2|724612.2|725681.8|724681.8|725694.7|724694.7|725612.2|724612.2|38
1633356230000|2021-10-04 14:03:50|725689.2|724689.2|725663.9|724663.9|725689.2|724689.2|725640.4|724640.4|40
1633356240000|2021-10-04 14:04:00|725664.2|724664.2|725700.6|724700.6|725712.7|724712.7|725640.7|724640.7|36
1633356250000|2021-10-04 14:04:10|725699.2|724699.2|725649.9|724649.9|725705.9|724705.9|725625.9|724625.9|40
1633356260000|2021-10-04 14:04:20|725657.6|724657.6|725656|724656|725683|724683|725633.2|724633.2|39
1633356270000|2021-10-04 14:04:30|725658.2|724658.2|725723.5|724723.5|725730.1|724730.1|725636.2|724636.2|40
1633356280000|2021-10-04 14:04:40|725721.4|724721.4|725761.6|724761.6|725785.9|724785.9|725716.4|724716.4|40
1633356290000|2021-10-04 14:04:50|725758.1|724758.1|725807.4|724807.4|725822.5|724822.5|725746.4|724746.4|39
1633356300000|2021-10-04 14:05:00|725809|724809|725727|724727|725843.4|724843.4|725722.5|724722.5|40
1633356310000|2021-10-04 14:05:10|725727.8|724727.8|725811.4|724811.4|725822.5|724822.5|725712.6|724712.6|40
1633356320000|2021-10-04 14:05:20|725881.4|724881.4|725807.7|724807.7|725881.4|724881.4|725804.8|724804.8|35
1633356330000|2021-10-04 14:05:30|725843.2|724843.2|725834.3|724834.3|725848.8|724848.8|725817.4|724817.4|38
1633356340000|2021-10-04 14:05:40|725822|724822|725925.8|724925.8|725925.8|724925.8|725800.5|724800.5|37
1633356350000|2021-10-04 14:05:50|725937.9|724937.9|725854|724854|725937.9|724937.9|725854|724854|39
1633356360000|2021-10-04 14:06:00|725859.2|724859.2|725789.3|724789.3|725873.8|724873.8|725761.3|724761.3|38
1633356370000|2021-10-04 14:06:10|725788.1|724788.1|725736.3|724736.3|726285|724794.8|725706.8|724209|40
1633356380000|2021-10-04 14:06:20|725720.7|724720.7|725934.4|724934.4|725948.3|724948.3|725720.7|724720.7|38
1633356390000|2021-10-04 14:06:30|725933.3|724933.3|725897|724897|725944.9|724944.9|725886.3|724886.3|38
1633356400000|2021-10-04 14:06:40|725882.3|724882.3|725811.3|724811.3|726339.6|724892|725778.9|724339.6|38
1633356410000|2021-10-04 14:06:50|725822.9|724822.9|725843|724843|725884.1|724884.1|725815.5|724815.5|39
1633356420000|2021-10-04 14:07:00|725860.6|724860.6|725872.9|724872.9|725952.7|724952.7|725851.5|724851.5|40
1633356430000|2021-10-04 14:07:10|725873.9|724873.9|725878|724878|725879.3|724879.3|725808.6|724808.6|39
1633356440000|2021-10-04 14:07:20|725878.9|724878.9|725898.1|724898.1|725898.8|724898.8|725873.9|724873.9|39
1633356450000|2021-10-04 14:07:30|725863.5|724863.5|725897|724897|726423.9|724935.5|725863.5|724423.9|39
1633356460000|2021-10-04 14:07:40|725913.8|724913.8|725948.5|724948.5|725951|724951|725910.6|724910.6|39
1633356470000|2021-10-04 14:07:50|725948.9|724948.9|726049.8|725049.8|726049.8|725049.8|725946|724946|38
1633356480000|2021-10-04 14:08:00|726047.6|725047.6|726006.9|725006.9|726082.3|725082.3|726005.1|725005.1|35
1633356490000|2021-10-04 14:08:10|726011.1|725011.1|726043.7|725043.7|726072.3|725072.3|726010|725010|36
1633356500000|2021-10-04 14:08:20|726033.2|725033.2|726035.5|725035.5|726045.2|725045.2|726011.1|725011.1|39
1633356510000|2021-10-04 14:08:30|726034.6|725034.6|725820.8|724820.8|726436.7|725034.6|725820.8|724436.7|39
1633356520000|2021-10-04 14:08:40|725826.2|724826.2|725784.7|724784.7|726307.7|724831|725752.6|724263.4|35
1633356530000|2021-10-04 14:08:50|725790.5|724790.5|726294.3|724294.3|726371.1|724887.6|725790.5|724288.9|40
1633356540000|2021-10-04 14:09:00|725793.7|724793.7|725721.2|724721.2|726316.3|724824.1|725721.2|724245.5|39
1633356550000|2021-10-04 14:09:10|725725.2|724725.2|725642|724642|726241.6|724740.5|725639.9|724192.5|39
1633356560000|2021-10-04 14:09:20|725638.4|724638.4|725615.2|724615.2|726178.2|724676.1|725615.2|724157.6|37
1633356570000|2021-10-04 14:09:30|725624.8|724624.8|725619.6|724619.6|725647.2|724647.2|725618|724618|37
1633356580000|2021-10-04 14:09:40|725619.4|724619.4|725618|724618|725621|724621|725596.7|724596.7|34
1633356590000|2021-10-04 14:09:50|725619.6|724619.6|725615.7|724615.7|725623.2|724623.2|725601|724601|35
1633356600000|2021-10-04 14:10:00|725614.6|724614.6|725501.4|724501.4|725615.6|724615.6|725483.8|724483.8|37
1633356610000|2021-10-04 14:10:10|725500.4|724500.4|725495.3|724495.3|725501.8|724501.8|725489.1|724489.1|27
1633356620000|2021-10-04 14:10:20|725495|724495|725914.5|723914.5|725933.1|724498.7|725382.6|723880.3|37
1633356630000|2021-10-04 14:10:30|725918.5|723918.5|725378.7|724378.7|725932.7|724397|725370.6|723873.1|39
1633356640000|2021-10-04 14:10:40|725380.3|724380.3|725866.9|723866.9|725881.2|724381|725356|723858|32
1633356650000|2021-10-04 14:10:50|725860.9|723860.9|725195.5|724195.5|725864.3|724375|725189.3|723729.6|38
1633356660000|2021-10-04 14:11:00|725192.6|724192.6|725221.8|724221.8|725720.1|724225.7|725188.4|723698.4|34
1633356670000|2021-10-04 14:11:10|725219.6|724219.6|725247.8|724247.8|725263.9|724263.9|725212.3|724212.3|38
1633356680000|2021-10-04 14:11:20|725265.1|724265.1|725310.5|724310.5|725349.8|724349.8|725248|724248|37
1633356690000|2021-10-04 14:11:30|725318.5|724318.5|725284.9|724284.9|725828.3|724364.1|725247.5|723801.9|39
1633356700000|2021-10-04 14:11:40|725288.5|724288.5|725242.2|724242.2|725797.1|724328.4|725223.2|723754.9|39
1633356710000|2021-10-04 14:11:50|725239.3|724239.3|725317.1|724317.1|725754.6|724322.3|725234.3|723754.6|36
1633356720000|2021-10-04 14:12:00|725318.9|724318.9|725211.2|724211.2|725336.4|724336.4|725211.2|724211.2|39
1633356730000|2021-10-04 14:12:10|725225.2|724225.2|725242.7|724242.7|725247.2|724247.2|725202.9|724202.9|39
1633356740000|2021-10-04 14:12:20|725243.2|724243.2|725184.5|724184.5|725243.2|724243.2|725171.8|724171.8|29
1633356750000|2021-10-04 14:12:30|725182.3|724182.3|725228.5|724228.5|725251.9|724251.9|725176.7|724176.7|34
1633356760000|2021-10-04 14:12:40|725226.8|724226.8|725186.9|724186.9|725226.8|724226.8|725164.5|724164.5|35
1633356770000|2021-10-04 14:12:50|725187.4|724187.4|725185.9|724185.9|725200.6|724200.6|725169.7|724169.7|39
1633356780000|2021-10-04 14:13:00|725192.3|724192.3|724961.5|723961.5|725452.2|724280.4|724933.9|723452.2|39
1633356790000|2021-10-04 14:13:10|725462.4|723462.4|724938.5|723938.5|725466.5|723998.5|724930.4|723415.1|40
1633356800000|2021-10-04 14:13:20|724941.6|723941.6|725144.5|723144.5|725437|723945.5|724760.2|723082|40
1633356810000|2021-10-04 14:13:30|725152.6|723152.6|725139.5|723139.5|725152.6|723152.6|725038.5|723038.5|39
1633356820000|2021-10-04 14:13:40|725145.3|723145.3|725333.2|723333.2|725333.2|723831.4|724689.9|723126.5|40
1633356830000|2021-10-04 14:13:50|725335.1|723335.1|725411.2|723411.2|725419.7|723880.1|724835.1|723332.8|36
1633356840000|2021-10-04 14:14:00|725413.7|723413.7|725395.1|723395.1|725413.9|723886.6|724873.6|723356.5|38
1633356850000|2021-10-04 14:14:10|725393|723393|725397.7|723397.7|725397.7|723886.5|724864.8|723372|37
1633356860000|2021-10-04 14:14:20|724916.4|723916.4|724876.1|723876.1|725416|723916.4|724870.1|723396.8|37
1633356870000|2021-10-04 14:14:30|724860.4|723860.4|724923.6|723923.6|724923.6|723923.6|724845.8|723845.8|38
1633356880000|2021-10-04 14:14:40|724919.2|723919.2|724939.4|723939.4|724939.9|723939.9|724883.4|723883.4|33
1633356890000|2021-10-04 14:14:50|724940.5|723940.5|724959.8|723959.8|724978.2|723978.2|724940.5|723940.5|36
1633356900000|2021-10-04 14:15:00|724965.3|723965.3|724965.9|723965.9|724984.2|723984.2|724950.3|723950.3|36
1633356910000|2021-10-04 14:15:10|724966.1|723966.1|724960.2|723960.2|724971.5|723971.5|724947|723947|33
1633356920000|2021-10-04 14:15:20|725461.5|723461.5|724989.6|723989.6|725461.5|723989.6|724957.4|723461.5|38
1633356930000|2021-10-04 14:15:30|724987.9|723987.9|725002|724002|725005.1|724005.1|724984|723984|30
1633356940000|2021-10-04 14:15:40|725007|724007|725008.3|724008.3|725013.4|724013.4|724983.3|723983.3|31
1633356950000|2021-10-04 14:15:50|724999.2|723999.2|724990.8|723990.8|725019.7|724019.7|724990.8|723990.8|32
1633356960000|2021-10-04 14:16:00|725013.6|724013.6|725026.1|724026.1|725055.6|724055.6|725006.8|724006.8|39
1633356970000|2021-10-04 14:16:10|725021.6|724021.6|724996.2|723996.2|725028.9|724028.9|724995.7|723995.7|34
1633356980000|2021-10-04 14:16:20|725003.7|724003.7|725029.8|724029.8|725029.8|724029.8|724981.6|723981.6|35
1633356990000|2021-10-04 14:16:30|725030.7|724030.7|725042|724042|725054.8|724054.8|725025.3|724025.3|34
1633357000000|2021-10-04 14:16:40|725035.2|724035.2|725037.2|724037.2|725037.2|724037.2|725020.6|724020.6|33
1633357010000|2021-10-04 14:16:50|725037|724037|725052.9|724052.9|725052.9|724052.9|725021.2|724021.2|26
1633357020000|2021-10-04 14:17:00|725072.2|724072.2|725053.3|724053.3|725073.9|724073.9|725035.4|724035.4|32
1633357030000|2021-10-04 14:17:10|725046.6|724046.6|725054.1|724054.1|725055.5|724055.5|725030|724030|28
1633357040000|2021-10-04 14:17:20|725051.5|724051.5|725053.4|724053.4|725057.9|724057.9|725032.5|724032.5|28
1633357050000|2021-10-04 14:17:30|725049.7|724049.7|725040.8|724040.8|725085.5|724085.5|725017.2|724017.2|36
1633357060000|2021-10-04 14:17:40|725042.7|724042.7|725086.3|724086.3|725112.6|724112.6|725041|724041|37
1633357070000|2021-10-04 14:17:50|725093|724093|725103.9|724103.9|725111.5|724111.5|725067.7|724067.7|38
1633357080000|2021-10-04 14:18:00|725106.1|724106.1|725096.7|724096.7|725135.2|724135.2|725086.8|724086.8|36
1633357090000|2021-10-04 14:18:10|725106.7|724106.7|725141.7|724141.7|725171|724171|725106.7|724106.7|36
1633357100000|2021-10-04 14:18:20|725137.1|724137.1|725168.5|724168.5|725170.6|724170.6|725137.1|724137.1|34
1633357110000|2021-10-04 14:18:30|725170.5|724170.5|725346|724346|725346|724346|725164|724164|35
1633357120000|2021-10-04 14:18:40|725339.6|724339.6|725313.5|724313.5|725377.3|724377.3|725295.7|724295.7|36
1633357130000|2021-10-04 14:18:50|725314.7|724314.7|725285.4|724285.4|725720.5|724314.7|725206.1|723720.5|37
1633357140000|2021-10-04 14:19:00|725279.5|724279.5|725311.7|724311.7|725352.2|724352.2|725279.5|724279.5|35
1633357150000|2021-10-04 14:19:10|725287.4|724287.4|725306.8|724306.8|725347.5|724347.5|725252.2|724252.2|37
1633357160000|2021-10-04 14:19:20|725318.2|724318.2|725282|724282|725803|724321.5|725267.3|723803|40
1633357170000|2021-10-04 14:19:30|725296.7|724296.7|725259.8|724259.8|725323.2|724323.2|725245.2|724245.2|38
1633357180000|2021-10-04 14:19:40|725262.7|724262.7|725246|724246|725270.5|724270.5|725220.8|724220.8|40
1633357190000|2021-10-04 14:19:50|725250.5|724250.5|725245.8|724245.8|725266.3|724266.3|725228.6|724228.6|31
1633357200000|2021-10-04 14:20:00|725228.3|724228.3|725156|724156|725261.3|724261.3|725156|724156|40
1633357210000|2021-10-04 14:20:10|725166|724166|725224.1|724224.1|725247.3|724247.3|725153.9|724153.9|40
1633357220000|2021-10-04 14:20:20|725217|724217|725248.1|724248.1|725269|724269|725190|724190|34
1633357230000|2021-10-04 14:20:30|725267.9|724267.9|725329|724329|725338.3|724338.3|725239.6|724239.6|39
1633357240000|2021-10-04 14:20:40|725337.3|724337.3|725349.2|724349.2|725352.2|724352.2|725323.3|724323.3|34
1633357250000|2021-10-04 14:20:50|725351.7|724351.7|725333.2|724333.2|725372.4|724372.4|725323.6|724323.6|36
1633357260000|2021-10-04 14:21:00|725321.5|724321.5|725289.3|724289.3|725360.1|724360.1|725257.6|724257.6|38
1633357270000|2021-10-04 14:21:10|725263.5|724263.5|725119|724119|725298.5|724298.5|725105.2|724105.2|39
1633357280000|2021-10-04 14:21:20|725116|724116|725117|724117|725129.1|724129.1|725097.1|724097.1|34
1633357290000|2021-10-04 14:21:30|725114.4|724114.4|725425.3|723425.3|725425.3|724142.9|724977.4|723386.6|36
1633357300000|2021-10-04 14:21:40|725435.2|723435.2|725521.9|723521.9|725521.9|723962.9|724941.1|723415|39
1633357310000|2021-10-04 14:21:50|725576.4|723576.4|725539.2|723539.2|725576.4|724045|725045|723463.4|39
1633357320000|2021-10-04 14:22:00|725524.2|723524.2|725488.5|723488.5|725537.1|723537.1|725462.4|723462.4|39
1633357330000|2021-10-04 14:22:10|725484.1|723484.1|725547.2|723547.2|725547.2|723547.2|725469.2|723469.2|38
1633357340000|2021-10-04 14:22:20|725531.3|723531.3|725520.3|723520.3|725555.7|724034.5|725034.5|723514.8|38
1633357350000|2021-10-04 14:22:30|725519|723519|725571.4|723571.4|725571.4|724073.4|725031.9|723519|40
1633357360000|2021-10-04 14:22:40|725087.5|724087.5|725094.7|724094.7|725621|724104.7|725078.9|723578.4|37
1633357370000|2021-10-04 14:22:50|725101.2|724101.2|725617.8|723617.8|725619.8|724105.3|725088.3|723590.6|38
1633357380000|2021-10-04 14:23:00|725604.3|723604.3|725469.2|723469.2|725643.1|724026.1|724935.7|723457.4|39
1633357390000|2021-10-04 14:23:10|725459.2|723459.2|725551.7|723551.7|725551.7|724051.9|725006|723459.2|37
1633357400000|2021-10-04 14:23:20|725548.1|723548.1|725091.2|724091.2|725572.7|724091.7|725043.1|723534.5|39
1633357410000|2021-10-04 14:23:30|725089.8|724089.8|725173.9|724173.9|725680.8|724175|725068.5|723669.7|39
1633357420000|2021-10-04 14:23:40|725201.6|724201.6|725227.3|724227.3|725707.6|724233.8|725181.7|723693|37
1633357430000|2021-10-04 14:23:50|725237.6|724237.6|725200.7|724200.7|725709.6|724237.6|725177.1|723672.7|37
1633357440000|2021-10-04 14:24:00|725202.7|724202.7|725217.7|724217.7|725232.8|724232.8|725180.5|724180.5|39
1633357450000|2021-10-04 14:24:10|725222.3|724222.3|725241.4|724241.4|725716.9|724246.2|725193.9|723716.9|34
1633357460000|2021-10-04 14:24:20|725239.9|724239.9|725269.5|724269.5|725737|724269.5|725209.2|723731|36
1633357470000|2021-10-04 14:24:30|725270.5|724270.5|725261.7|724261.7|725270.5|724270.5|725240.2|724240.2|36
1633357480000|2021-10-04 14:24:40|725248.9|724248.9|725376.9|724376.9|725376.9|724376.9|725248.9|724248.9|37
1633357490000|2021-10-04 14:24:50|725377|724377|725391.6|724391.6|725424.9|724424.9|725368|724368|37
1633357500000|2021-10-04 14:25:00|725410.3|724410.3|725394.5|724394.5|725411.9|724411.9|725347.2|724347.2|39
1633357510000|2021-10-04 14:25:10|725394.3|724394.3|725372.7|724372.7|725405.1|724405.1|725352.9|724352.9|35
1633357520000|2021-10-04 14:25:20|725364.8|724364.8|725312.5|724312.5|725392.6|724392.6|725307|724307|39
1633357530000|2021-10-04 14:25:30|725318.9|724318.9|725371|724371|725371|724371|725308.3|724308.3|37
1633357540000|2021-10-04 14:25:40|725373.5|724373.5|725356.5|724356.5|725375.5|724375.5|725333.4|724333.4|35
1633357550000|2021-10-04 14:25:50|725362.7|724362.7|725384|724384|725401|724401|725362.7|724362.7|38
1633357560000|2021-10-04 14:26:00|725393.4|724393.4|725374.3|724374.3|725395|724395|725363|724363|34
1633357570000|2021-10-04 14:26:10|725378.3|724378.3|725402.1|724402.1|725402.1|724402.1|725356.7|724356.7|40
1633357580000|2021-10-04 14:26:20|725400.6|724400.6|725473.3|724473.3|725476.6|724476.6|725389.4|724389.4|39
1633357590000|2021-10-04 14:26:30|725473.6|724473.6|725564.2|724564.2|725583.3|724583.3|725473.6|724473.6|34
1633357600000|2021-10-04 14:26:40|725558|724558|725724.1|724724.1|725738.6|724738.6|725558|724558|36
1633357610000|2021-10-04 14:26:50|725726.8|724726.8|725635.3|724635.3|725746.2|724746.2|725623.8|724623.8|38
1633357620000|2021-10-04 14:27:00|725641.1|724641.1|725654|724654|725668.1|724668.1|725619.1|724619.1|37
1633357630000|2021-10-04 14:27:10|725656.2|724656.2|725580.9|724580.9|725665.9|724665.9|725532.1|724532.1|38
1633357640000|2021-10-04 14:27:20|725584.1|724584.1|725655.4|724655.4|726113.2|724668.2|725576.8|724106.4|38
1633357650000|2021-10-04 14:27:30|725663.3|724663.3|725640.1|724640.1|726163|724673.6|725593.5|724156.4|40
1633357660000|2021-10-04 14:27:40|725642|724642|725682.6|724682.6|725689.3|724689.3|725599.3|724599.3|38
1633357670000|2021-10-04 14:27:50|725686.1|724686.1|725768.5|724768.5|725768.5|724768.5|725686.1|724686.1|37
1633357680000|2021-10-04 14:28:00|725770.2|724770.2|725770.8|724770.8|725828.2|724828.2|725765.8|724765.8|38
1633357690000|2021-10-04 14:28:10|725774.6|724774.6|725757.4|724757.4|725776.5|724776.5|725684.7|724684.7|40
1633357700000|2021-10-04 14:28:20|725768.7|724768.7|725764.3|724764.3|725782.4|724782.4|725740|724740|40
1633357710000|2021-10-04 14:28:30|725753.5|724753.5|725776.7|724776.7|725783.8|724783.8|725746.2|724746.2|39
1633357720000|2021-10-04 14:28:40|725798.5|724798.5|725787.9|724787.9|725798.5|724798.5|725778.2|724778.2|35
1633357730000|2021-10-04 14:28:50|725788.1|724788.1|725809.7|724809.7|725818.7|724818.7|725780.6|724780.6|36
1633357740000|2021-10-04 14:29:00|725814.6|724814.6|725754.1|724754.1|725814.6|724814.6|725748.4|724748.4|35
1633357750000|2021-10-04 14:29:10|725749.9|724749.9|725796.3|724796.3|725796.3|724796.3|725748.3|724748.3|38
1633357760000|2021-10-04 14:29:20|725781.9|724781.9|725783.8|724783.8|725821.4|724821.4|725781.9|724781.9|38
1633357770000|2021-10-04 14:29:30|725777.3|724777.3|725801.4|724801.4|725801.6|724801.6|725716.9|724716.9|36
1633357780000|2021-10-04 14:29:40|725797.3|724797.3|725812.8|724812.8|725812.8|724812.8|725784.5|724784.5|38
1633357790000|2021-10-04 14:29:50|725813.4|724813.4|725824.7|724824.7|725829.9|724829.9|725802.3|724802.3|37
1633357800000|2021-10-04 14:30:00|725824.8|724824.8|725843.5|724843.5|725880.4|724880.4|725824.8|724824.8|39
1633357810000|2021-10-04 14:30:10|725842|724842|725744.7|724744.7|725842|724842|725734.1|724734.1|39
1633357820000|2021-10-04 14:30:20|725747.4|724747.4|725814.9|724814.9|725875.5|724875.5|725743.7|724743.7|40
1633357830000|2021-10-04 14:30:30|725814.3|724814.3|725872.9|724872.9|725902.7|724902.7|725809.9|724809.9|40
1633357840000|2021-10-04 14:30:40|725867.4|724867.4|725930.9|724930.9|725930.9|724930.9|725867.4|724867.4|38
1633357850000|2021-10-04 14:30:50|725928.7|724928.7|725907|724907|725949.6|724949.6|725907|724907|37
1633357860000|2021-10-04 14:31:00|725888.4|724888.4|725893.5|724893.5|725902.8|724902.8|725867.5|724867.5|36
1633357870000|2021-10-04 14:31:10|725893.9|724893.9|725884.5|724884.5|725951.4|724951.4|725876.6|724876.6|39
1633357880000|2021-10-04 14:31:20|725862.1|724862.1|725917.2|724917.2|725928.8|724928.8|725861.3|724861.3|39
1633357890000|2021-10-04 14:31:30|725918.8|724918.8|725947.1|724947.1|725960.1|724960.1|725918.2|724918.2|38
1633357900000|2021-10-04 14:31:40|725940.6|724940.6|725888.1|724888.1|725940.9|724940.9|725847|724847|40
1633357910000|2021-10-04 14:31:50|725889.2|724889.2|725827.5|724827.5|725897.1|724897.1|725811.7|724811.7|37
1633357920000|2021-10-04 14:32:00|725834.7|724834.7|725726.6|724726.6|725834.7|724834.7|725711.2|724711.2|37
1633357930000|2021-10-04 14:32:10|725718.3|724718.3|725804.4|724804.4|725818.3|724818.3|725718.3|724718.3|40
1633357940000|2021-10-04 14:32:20|725803.9|724803.9|725679.6|724679.6|725810.9|724810.9|725662.3|724662.3|37
1633357950000|2021-10-04 14:32:30|725672.9|724672.9|725688.1|724688.1|725704.4|724704.4|725666.2|724666.2|40
1633357960000|2021-10-04 14:32:40|725689.9|724689.9|725642.9|724642.9|725690.7|724690.7|725615.6|724615.6|33
1633357970000|2021-10-04 14:32:50|725555|724555|725570.3|724570.3|725573.2|724573.2|725547.7|724547.7|38
1633357980000|2021-10-04 14:33:00|725568.4|724568.4|725633|724633|725661.4|724661.4|725568.4|724568.4|38
1633357990000|2021-10-04 14:33:10|725637.5|724637.5|725627|724627|725640.2|724640.2|725608.6|724608.6|39
1633358000000|2021-10-04 14:33:20|725608.9|724608.9|725666.1|724666.1|725666.1|724666.1|725603.3|724603.3|38
1633358010000|2021-10-04 14:33:30|725665.4|724665.4|725674.2|724674.2|725731.1|724731.1|725654.9|724654.9|38
1633358020000|2021-10-04 14:33:40|725668.6|724668.6|725649.1|724649.1|725668.6|724668.6|725647|724647|37
1633358030000|2021-10-04 14:33:50|725653.1|724653.1|725659.1|724659.1|725687.6|724687.6|725640.7|724640.7|39
1633358040000|2021-10-04 14:34:00|725653.9|724653.9|725585|724585|725659.5|724659.5|725529.1|724529.1|40
1633358050000|2021-10-04 14:34:10|725576.3|724576.3|725553.8|724553.8|725576.3|724576.3|725538.3|724538.3|39
1633358060000|2021-10-04 14:34:20|725558.8|724558.8|725624|724624|725629.7|724629.7|725555.7|724555.7|40
1633358070000|2021-10-04 14:34:30|725627.3|724627.3|725529.7|724529.7|725627.3|724627.3|725529.7|724529.7|38
1633358080000|2021-10-04 14:34:40|725524.1|724524.1|725530.7|724530.7|725543.9|724543.9|725516.2|724516.2|39
1633358090000|2021-10-04 14:34:50|725529.8|724529.8|725491.3|724491.3|725534.5|724534.5|725412.5|724412.5|39
1633358100000|2021-10-04 14:35:00|725489.8|724489.8|725571.9|724571.9|725628.4|724628.4|725465.3|724465.3|40
1633358110000|2021-10-04 14:35:10|725591.7|724591.7|725486.6|724486.6|725593.5|724593.5|725486.6|724486.6|38
1633358120000|2021-10-04 14:35:20|725488.4|724488.4|725570.2|724570.2|725570.2|724570.2|725479.3|724479.3|38
1633358130000|2021-10-04 14:35:30|725563.9|724563.9|725695.8|724695.8|725719.1|724719.1|725558.7|724558.7|34
1633358140000|2021-10-04 14:35:40|725702.1|724702.1|725808.3|724808.3|725808.3|724808.3|725699|724699|35
1633358150000|2021-10-04 14:35:50|725797.9|724797.9|725817.8|724817.8|725817.8|724817.8|725766.8|724766.8|36
1633358160000|2021-10-04 14:36:00|725822|724822|725920.7|724920.7|725920.7|724920.7|725822|724822|40
1633358170000|2021-10-04 14:36:10|725912.1|724912.1|725960|724960|726529.2|725036|725912.1|724452.2|39
1633358180000|2021-10-04 14:36:20|725952.7|724952.7|725901.1|724901.1|726011.8|725011.8|725901.1|724901.1|39
1633358190000|2021-10-04 14:36:30|725905.6|724905.6|725768|724768|726346.5|724910.9|725740.7|724331|40
1633358200000|2021-10-04 14:36:40|725769.1|724769.1|725741.3|724741.3|726310.4|724833.4|725741.3|724284.4|37
1633358210000|2021-10-04 14:36:50|725741.2|724741.2|725742.2|724742.2|725786.3|724786.3|725739.4|724739.4|37
1633358220000|2021-10-04 14:37:00|725750.2|724750.2|726384.7|724384.7|726385.7|724843.2|725743.5|724330.7|36
1633358230000|2021-10-04 14:37:10|725912.4|724912.4|725894.2|724894.2|726408.8|724913.1|725866.6|724346.4|40
1633358240000|2021-10-04 14:37:20|726383.2|724383.2|726394.5|724394.5|726402|724921.8|725869|724376.7|40
1633358250000|2021-10-04 14:37:30|726370.6|724370.6|725815.7|724815.7|726372.9|724871.2|725815.7|724342.3|40
1633358260000|2021-10-04 14:37:40|725824.7|724824.7|725890.7|724890.7|726368|724890.7|725824.7|724342.2|36
1633358270000|2021-10-04 14:37:50|725890.5|724890.5|725945.8|724945.8|726449|724965.3|725890.5|724445.3|40
1633358280000|2021-10-04 14:38:00|725951.6|724951.6|726031.8|725031.8|726044.3|725044.3|725928.6|724928.6|37
1633358290000|2021-10-04 14:38:10|726035.2|725035.2|725954.5|724954.5|726037.8|725037.8|725908.6|724908.6|40
1633358300000|2021-10-04 14:38:20|725956.2|724956.2|725922.7|724922.7|726425.7|724962.2|725855.3|724425.7|40
1633358310000|2021-10-04 14:38:30|725920|724920|725882.6|724882.6|726341.5|724920|725749.8|724315.5|40
1633358320000|2021-10-04 14:38:40|725862.9|724862.9|725966|724966|726431.3|724966|725849.9|724431.3|39
1633358330000|2021-10-04 14:38:50|725968.4|724968.4|725968.4|724968.4|726487.5|724993.5|725924.8|724477.9|35
1633358340000|2021-10-04 14:39:00|725968|724968|725826.8|724826.8|725968|724968|725818.8|724818.8|39
1633358350000|2021-10-04 14:39:10|725837.2|724837.2|725864.6|724864.6|725907.3|724907.3|725837.2|724837.2|39
1633358360000|2021-10-04 14:39:20|725872.5|724872.5|725792|724792|725880.7|724880.7|725790.4|724790.4|38
1633358370000|2021-10-04 14:39:30|725802.7|724802.7|725677.2|724677.2|725804|724804|725664.9|724664.9|39
1633358380000|2021-10-04 14:39:40|725664.9|724664.9|725722.8|724722.8|725741.2|724741.2|725654.2|724654.2|36
1633358390000|2021-10-04 14:39:50|725726.7|724726.7|725793.1|724793.1|726133.9|724793.1|725647.6|724133.9|40
1633358400000|2021-10-04 14:40:00|725784.8|724784.8|725685.6|724685.6|726331.7|724823.8|725685.6|724224|40
1633358410000|2021-10-04 14:40:10|726186.4|724186.4|725685.2|724685.2|726186.4|724696.6|725590.6|724067.3|38
1633358420000|2021-10-04 14:40:20|725688|724688|725692.6|724692.6|726227.6|724732|725681.5|724227.6|39
1633358430000|2021-10-04 14:40:30|725704.9|724704.9|725734.5|724734.5|725804.7|724804.7|725693|724693|40
1633358440000|2021-10-04 14:40:40|725736.6|724736.6|725797.7|724797.7|726212.6|724818.8|725697.7|724198.3|40
1633358450000|2021-10-04 14:40:50|725795.2|724795.2|725724.4|724724.4|726294.9|724804.7|725713.3|724204.2|40
1633358460000|2021-10-04 14:41:00|725725.2|724725.2|725737.5|724737.5|726256.4|724762.8|725716.5|724256.4|40
1633358470000|2021-10-04 14:41:10|725743|724743|725742.2|724742.2|725811.5|724811.5|725741.3|724741.3|39
1633358480000|2021-10-04 14:41:20|725750.4|724750.4|725750.2|724750.2|725752.3|724752.3|725680.5|724680.5|40
1633358490000|2021-10-04 14:41:30|725752.2|724752.2|725718.6|724718.6|725786.6|724786.6|725629.1|724629.1|39
1633358500000|2021-10-04 14:41:40|725696.9|724696.9|725824.5|724824.5|725855|724855|725690.7|724690.7|40
1633358510000|2021-10-04 14:41:50|725786.1|724786.1|725713.3|724713.3|725794.4|724794.4|725674|724674|40
1633358520000|2021-10-04 14:42:00|725716.4|724716.4|725729.8|724729.8|725741.5|724741.5|725694.6|724694.6|40
1633358530000|2021-10-04 14:42:10|725722.4|724722.4|725717.8|724717.8|725725.7|724725.7|725706.2|724706.2|40
1633358540000|2021-10-04 14:42:20|725716.9|724716.9|725707.1|724707.1|725716.9|724716.9|725687.9|724687.9|40
1633358550000|2021-10-04 14:42:30|725652|724652|725645.7|724645.7|725662.4|724662.4|725624.3|724624.3|36
1633358560000|2021-10-04 14:42:40|725658|724658|725619.6|724619.6|725658|724658|725616.9|724616.9|36
1633358570000|2021-10-04 14:42:50|725634|724634|725691.6|724691.6|725692.5|724692.5|725602.2|724602.2|38
1633358580000|2021-10-04 14:43:00|725688.3|724688.3|725672.2|724672.2|725737.1|724737.1|725629.1|724629.1|39
1633358590000|2021-10-04 14:43:10|725695|724695|725688.9|724688.9|725770.3|724770.3|725685.8|724685.8|40
1633358600000|2021-10-04 14:43:20|725700.7|724700.7|725691.2|724691.2|725703.7|724703.7|725672.3|724672.3|40
1633358610000|2021-10-04 14:43:30|725699|724699|725791.2|724791.2|725818.2|724818.2|725687.8|724687.8|36
1633358620000|2021-10-04 14:43:40|725795.2|724795.2|725753.2|724753.2|725827.8|724827.8|725735.9|724735.9|39
1633358630000|2021-10-04 14:43:50|725749.1|724749.1|725731|724731|725760.8|724760.8|725731|724731|32
1633358640000|2021-10-04 14:44:00|725742.8|724742.8|725739.6|724739.6|725775.2|724775.2|725726.4|724726.4|38
1633358650000|2021-10-04 14:44:10|725743.3|724743.3|725743.6|724743.6|725751.1|724751.1|725708.7|724708.7|39
1633358660000|2021-10-04 14:44:20|725750.9|724750.9|725736.1|724736.1|725760.8|724760.8|725712.8|724712.8|39
1633358670000|2021-10-04 14:44:30|725734.8|724734.8|725696.1|724696.1|725775.5|724775.5|725696.1|724696.1|39
1633358680000|2021-10-04 14:44:40|725707.7|724707.7|725761.4|724761.4|725762|724762|725700.5|724700.5|35
1633358690000|2021-10-04 14:44:50|725762|724762|725698.8|724698.8|725787.1|724787.1|725697.4|724697.4|39
1633358700000|2021-10-04 14:45:00|725708.6|724708.6|725642.5|724642.5|725743|724743|725642.5|724642.5|40
1633358710000|2021-10-04 14:45:10|725641.6|724641.6|725670.5|724670.5|725711.5|724711.5|725641.6|724641.6|40
1633358720000|2021-10-04 14:45:20|725669|724669|725578|724578|725694.8|724694.8|725566.6|724566.6|40
1633358730000|2021-10-04 14:45:30|725575.5|724575.5|725565.8|724565.8|725609.1|724609.1|725547.8|724547.8|40
1633358740000|2021-10-04 14:45:40|725576.1|724576.1|725549|724549|725577.8|724577.8|725537.7|724537.7|40
1633358750000|2021-10-04 14:45:50|725548.8|724548.8|725605.5|724605.5|725605.5|724605.5|725541.8|724541.8|35
1633358760000|2021-10-04 14:46:00|725592.8|724592.8|725581.5|724581.5|725606.4|724606.4|725554.4|724554.4|37
1633358770000|2021-10-04 14:46:10|725577.3|724577.3|725591.6|724591.6|725592.1|724592.1|725518.8|724518.8|37
1633358780000|2021-10-04 14:46:20|725593.3|724593.3|725604.6|724604.6|725606.4|724606.4|725585.8|724585.8|40
1633358790000|2021-10-04 14:46:30|725603.6|724603.6|725593.5|724593.5|725613.1|724613.1|725576.8|724576.8|40
1633358800000|2021-10-04 14:46:40|725594.4|724594.4|725572.8|724572.8|725594.4|724594.4|725572.8|724572.8|36
1633358810000|2021-10-04 14:46:50|725573|724573|725593.1|724593.1|725598.5|724598.5|725520.1|724520.1|36
1633358820000|2021-10-04 14:47:00|725578.3|724578.3|725578.4|724578.4|725601.3|724601.3|725574.2|724574.2|38
1633358830000|2021-10-04 14:47:10|725591.1|724591.1|725597.7|724597.7|725602|724602|725524|724524|40
1633358840000|2021-10-04 14:47:20|725581|724581|725559.5|724559.5|725597.3|724597.3|725533|724533|40
1633358850000|2021-10-04 14:47:30|725542.8|724542.8|725432.3|724432.3|725561.4|724561.4|725415.1|724415.1|40
1633358860000|2021-10-04 14:47:40|725407.6|724407.6|725244.5|724244.5|725433.2|724433.2|725230.1|724230.1|40
1633358870000|2021-10-04 14:47:50|725175.3|724175.3|725196.7|724196.7|725677.8|724201.8|725142|723677.8|40
1633358880000|2021-10-04 14:48:00|725206.2|724206.2|725193.2|724193.2|725664.2|724207.9|725131.2|723664.2|39
1633358890000|2021-10-04 14:48:10|725204.3|724204.3|725217|724217|725674.4|724234.7|725151.2|723665|38
1633358900000|2021-10-04 14:48:20|725221|724221|725249.3|724249.3|725296.8|724296.8|725213.4|724213.4|38
1633358910000|2021-10-04 14:48:30|725242.3|724242.3|725262.6|724262.6|725285.4|724285.4|725242.3|724242.3|35
1633358920000|2021-10-04 14:48:40|725251.2|724251.2|725310.5|724310.5|725311.2|724311.2|725250.8|724250.8|37
1633358930000|2021-10-04 14:48:50|725311.2|724311.2|725351.3|724351.3|725357.5|724357.5|725271.8|724271.8|37
1633358940000|2021-10-04 14:49:00|725347.9|724347.9|725316.1|724316.1|725849.7|724362.9|725275.6|723849.7|38
1633358950000|2021-10-04 14:49:10|725328.2|724328.2|725363.4|724363.4|725363.4|724363.4|725298.3|724298.3|40
1633358960000|2021-10-04 14:49:20|725365.7|724365.7|725319.3|724319.3|725370.2|724370.2|725306.1|724306.1|40
1633358970000|2021-10-04 14:49:30|725346.8|724346.8|725400.5|724400.5|725427.3|724427.3|725346.4|724346.4|38
1633358980000|2021-10-04 14:49:40|725401.3|724401.3|725423.9|724423.9|725423.9|724423.9|725366.5|724366.5|36
1633358990000|2021-10-04 14:49:50|725424.8|724424.8|725420.6|724420.6|725472.4|724472.4|725418.5|724418.5|35
1633359000000|2021-10-04 14:50:00|725418.5|724418.5|725458|724458|725460.6|724460.6|725418.5|724418.5|34
1633359010000|2021-10-04 14:50:10|725443.3|724443.3|725421.2|724421.2|725470.1|724470.1|725408.2|724408.2|35
1633359020000|2021-10-04 14:50:20|725418.3|724418.3|725349.8|724349.8|725419.4|724419.4|725330.8|724330.8|36
1633359030000|2021-10-04 14:50:30|725348.6|724348.6|725315.7|724315.7|725352.4|724352.4|725297.4|724297.4|39
1633359040000|2021-10-04 14:50:40|725315.2|724315.2|725411.3|724411.3|725415.5|724415.5|725309.5|724309.5|32
1633359050000|2021-10-04 14:50:50|725412.2|724412.2|725482.9|724482.9|725505.2|724505.2|725408.8|724408.8|39
1633359060000|2021-10-04 14:51:00|725510.2|724510.2|725594.8|724594.8|725610.9|724610.9|725509.7|724509.7|40
1633359070000|2021-10-04 14:51:10|725603.1|724603.1|725548|724548|725647.5|724647.5|725541.4|724541.4|39
1633359080000|2021-10-04 14:51:20|725537.6|724537.6|725676.5|724676.5|725678.5|724678.5|725537.6|724537.6|36
1633359090000|2021-10-04 14:51:30|725670.8|724670.8|725667.5|724667.5|725672.5|724672.5|725659.2|724659.2|32
1633359100000|2021-10-04 14:51:40|725666.9|724666.9|725634.7|724634.7|725681.2|724681.2|725631.1|724631.1|36
1633359110000|2021-10-04 14:51:50|725644.8|724644.8|725667.9|724667.9|725678|724678|725643.7|724643.7|34
1633359120000|2021-10-04 14:52:00|725667.8|724667.8|725814.9|724814.9|725829.7|724829.7|725667.8|724667.8|38
1633359130000|2021-10-04 14:52:10|725822|724822|725866.9|724866.9|725877.3|724877.3|725789.8|724789.8|36
1633359140000|2021-10-04 14:52:20|725871.7|724871.7|725873.6|724873.6|726359.9|724873.6|725791.8|724328|36
1633359150000|2021-10-04 14:52:30|725872.3|724872.3|725848.1|724848.1|726353.2|724872.3|725840.6|724353.2|34
1633359160000|2021-10-04 14:52:40|725848.5|724848.5|725895|724895|725895|724895|725847.5|724847.5|34
1633359170000|2021-10-04 14:52:50|725891.7|724891.7|725909.7|724909.7|725918|724918|725890.3|724890.3|35
1633359180000|2021-10-04 14:53:00|725913.9|724913.9|725931.9|724931.9|725931.9|724931.9|725894.1|724894.1|38
1633359190000|2021-10-04 14:53:10|725941.4|724941.4|726009.1|725009.1|726009.6|725009.6|725928.8|724928.8|34
1633359200000|2021-10-04 14:53:20|726010.3|725010.3|726024.9|725024.9|726024.9|725024.9|725996.9|724996.9|31
1633359210000|2021-10-04 14:53:30|726033.1|725033.1|726089.1|725089.1|726096.9|725096.9|726019.6|725019.6|30
1633359220000|2021-10-04 14:53:40|726097.4|725097.4|726087.9|725087.9|726106.2|725106.2|726053.3|725053.3|38
1633359230000|2021-10-04 14:53:50|726096|725096|726578.5|724578.5|726578.5|725122.8|726068.9|724578.5|35
1633359240000|2021-10-04 14:54:00|726068|725068|726108.7|725108.7|726117.6|725117.6|726057.1|725057.1|35
1633359250000|2021-10-04 14:54:10|726108.8|725108.8|726241.4|725241.4|726243|725243|726090.9|725090.9|31
1633359260000|2021-10-04 14:54:20|726231.2|725231.2|726232.9|725232.9|726235.9|725235.9|726228.4|725228.4|28
1633359270000|2021-10-04 14:54:30|726233.1|725233.1|726215.5|725215.5|726237.3|725237.3|726193.9|725193.9|39
1633359280000|2021-10-04 14:54:40|726213.6|725213.6|726222.5|725222.5|726225.9|725225.9|726192.8|725192.8|25
1633359290000|2021-10-04 14:54:50|726225|725225|726341.5|725341.5|726343.9|725343.9|726223.2|725223.2|30
1633359300000|2021-10-04 14:55:00|726339.2|725339.2|726438.4|725438.4|726443|725443|726318.5|725318.5|38
1633359310000|2021-10-04 14:55:10|726442.1|725442.1|726436|725436|726603.4|725603.4|726430.5|725430.5|40
1633359320000|2021-10-04 14:55:20|726451.3|725451.3|726388.2|725388.2|726466.3|725466.3|726388.2|725388.2|37
1633359330000|2021-10-04 14:55:30|726379.5|725379.5|726433.3|725433.3|726461.4|725461.4|726379.5|725379.5|40
1633359340000|2021-10-04 14:55:40|726431.7|725431.7|726467|725467|726471.4|725471.4|726407|725407|39
1633359350000|2021-10-04 14:55:50|726464.9|725464.9|726644.6|725644.6|726646.7|725646.7|726447.1|725447.1|34
1633359360000|2021-10-04 14:56:00|726639.1|725639.1|726459.8|725459.8|726639.1|725639.1|726441.4|725441.4|39
1633359370000|2021-10-04 14:56:10|726459.7|725459.7|726406.7|725406.7|726857.6|725459.7|726196.2|724820.5|40
1633359380000|2021-10-04 14:56:20|726412.4|725412.4|726540|725540|726898|725540|726373.4|724892.8|39
1633359390000|2021-10-04 14:56:30|726534.2|725534.2|726551|725551|726590|725590|726530.7|725530.7|39
1633359400000|2021-10-04 14:56:40|726553|725553|726514.7|725514.7|727094.3|725601.4|726509.7|725003.1|40
1633359410000|2021-10-04 14:56:50|726511.4|725511.4|727059|725059|727092.4|725602.6|726507|724999.9|38
1633359420000|2021-10-04 14:57:00|727056.3|725056.3|726996.5|724996.5|727056.3|725572.1|726465.4|724964.3|38
1633359430000|2021-10-04 14:57:10|727016.8|725016.8|726517.3|725517.3|727035.6|725519.7|726478.2|724979|37
1633359440000|2021-10-04 14:57:20|726519.3|725519.3|727001.3|725001.3|727006.4|725519.3|726465|724969.6|36
1633359450000|2021-10-04 14:57:30|726986.3|724986.3|726391.7|725391.7|727001.3|725496.3|726377.6|724919|40
1633359460000|2021-10-04 14:57:40|726387.1|725387.1|726374.5|725374.5|726869.2|725403.3|726346.8|724850.2|32
1633359470000|2021-10-04 14:57:50|726371.2|725371.2|726292.7|725292.7|726867|725371.4|726289.7|724796.1|38
1633359480000|2021-10-04 14:58:00|726301.4|725301.4|726260.2|725260.2|726811.1|725319.8|726259.1|724731.2|37
1633359490000|2021-10-04 14:58:10|726261.2|725261.2|726742.6|724742.6|726742.6|725269|726217.8|724703.4|33
1633359500000|2021-10-04 14:58:20|726239.9|725239.9|726223.5|725223.5|726742.3|725239.9|726194.6|724691.7|38
1633359510000|2021-10-04 14:58:30|726758.3|724758.3|726282|725282|726808.7|725299.1|726260.3|724758.3|36
1633359520000|2021-10-04 14:58:40|726286.9|725286.9|726714|724714|726773.2|725293.4|726235.6|724704.3|38
1633359530000|2021-10-04 14:58:50|726718|724718|726166.4|725166.4|726718|725217.4|726157.5|724718|37
1633359540000|2021-10-04 14:59:00|726166.9|725166.9|726206.8|725206.8|726219.8|725219.8|726151.8|725151.8|37
1633359550000|2021-10-04 14:59:10|726208.8|725208.8|726207.4|725207.4|726230.7|725230.7|726190|725190|32
1633359560000|2021-10-04 14:59:20|726207.2|725207.2|726326.5|725326.5|726326.5|725326.5|726206.9|725206.9|32
1633359570000|2021-10-04 14:59:30|726305|725305|726359.2|725359.2|726833.8|725371.2|726295|724833.8|38
1633359580000|2021-10-04 14:59:40|726334.5|725334.5|726355.4|725355.4|726414.4|725414.4|726334.5|725334.5|40
1633359590000|2021-10-04 14:59:50|726357.5|725357.5|726351.8|725351.8|726398.4|725398.4|726342.7|725342.7|39
1633359600000|2021-10-04 15:00:00|726352.4|725352.4|726428.2|725428.2|726433.7|725433.7|726317.3|725317.3|37
1633359610000|2021-10-04 15:00:10|726402.1|725402.1|726433.6|725433.6|726446.3|725446.3|726402.1|725402.1|35
1633359620000|2021-10-04 15:00:20|726436.4|725436.4|726456.9|725456.9|726473.4|725473.4|726430.8|725430.8|31
1633359630000|2021-10-04 15:00:30|726444.5|725444.5|726442|725442|726469.5|725469.5|726427.6|725427.6|38
1633359640000|2021-10-04 15:00:40|726441.3|725441.3|726479|725479|726497.5|725497.5|726431.3|725431.3|26
1633359650000|2021-10-04 15:00:50|726490.1|725490.1|726452.8|725452.8|726490.1|725490.1|726429.9|725429.9|38
1633359660000|2021-10-04 15:01:00|726445.7|725445.7|726461.7|725461.7|726556|725556|726417.5|725417.5|34
1633359670000|2021-10-04 15:01:10|726462.8|725462.8|726505.3|725505.3|726530.9|725530.9|726428.7|725428.7|36
1633359680000|2021-10-04 15:01:20|726534.8|725534.8|726526.5|725526.5|726539|725539|726520.8|725520.8|36
1633359690000|2021-10-04 15:01:30|726521.9|725521.9|726518.6|725518.6|726527.5|725527.5|726513.2|725513.2|34
1633359700000|2021-10-04 15:01:40|726519.8|725519.8|726532.4|725532.4|726549.1|725549.1|726499.1|725499.1|32
1633359710000|2021-10-04 15:01:50|726527.1|725527.1|726536.5|725536.5|726543.6|725543.6|726524.5|725524.5|34
1633359720000|2021-10-04 15:02:00|726542.5|725542.5|726524.8|725524.8|726542.5|725542.5|726522.3|725522.3|29
1633359730000|2021-10-04 15:02:10|726526.4|725526.4|726576.2|725576.2|726587.8|725587.8|726514.5|725514.5|31
1633359740000|2021-10-04 15:02:20|727044.5|725044.5|726515.6|725515.6|727044.5|725571.7|726482.1|725044.5|37
1633359750000|2021-10-04 15:02:30|726513.8|725513.8|726651|725651|726651|725651|726507.8|725507.8|37
1633359760000|2021-10-04 15:02:40|726652.1|725652.1|726711.4|725711.4|726713.6|725713.6|726639.3|725639.3|34
1633359770000|2021-10-04 15:02:50|726709.6|725709.6|726726.3|725726.3|726743.4|725743.4|726709.6|725709.6|31
1633359780000|2021-10-04 15:03:00|726721.5|725721.5|726739.2|725739.2|726744|725744|726721.5|725721.5|22
1633359790000|2021-10-04 15:03:10|726751.8|725751.8|726739.8|725739.8|726751.8|725751.8|726733.1|725733.1|23
1633359800000|2021-10-04 15:03:20|726738.7|725738.7|726835.7|725835.7|726874.6|725874.6|726737.4|725737.4|38
1633359810000|2021-10-04 15:03:30|726833.7|725833.7|726728.7|725728.7|726838.5|725838.5|726716.2|725716.2|36
1633359820000|2021-10-04 15:03:40|726710.9|725710.9|726720|725720|726730.5|725730.5|726706.4|725706.4|20
1633359830000|2021-10-04 15:03:50|726718|725718|726726.8|725726.8|726743.3|725743.3|726718|725718|28
1633359840000|2021-10-04 15:04:00|726730.7|725730.7|726722.6|725722.6|726737.3|725737.3|726720.9|725720.9|22
1633359850000|2021-10-04 15:04:10|726722.1|725722.1|726542.3|725542.3|726729.3|725729.3|726542.3|725542.3|33
1633359860000|2021-10-04 15:04:20|726534.9|725534.9|726490.6|725490.6|726576|725576|726468.5|725468.5|38
1633359870000|2021-10-04 15:04:30|726485.9|725485.9|727062.1|725062.1|727064.2|725544.3|726476.5|725050.7|35
1633359880000|2021-10-04 15:04:40|727063.1|725063.1|726448.6|725448.6|727063.1|725502.7|726356.3|724835.7|39
1633359890000|2021-10-04 15:04:50|726455.1|725455.1|726440.7|725440.7|726962.8|725460.8|726400.3|724913.6|37
1633359900000|2021-10-04 15:05:00|726936.4|724936.4|726427.1|725427.1|726944.3|725432.6|726400.7|724905.4|38
1633359910000|2021-10-04 15:05:10|726429.4|725429.4|726424.9|725424.9|726433.4|725433.4|726421.9|725421.9|31
1633359920000|2021-10-04 15:05:20|726424.2|725424.2|726375.1|725375.1|726424.5|725424.5|726358.9|725358.9|36
1633359930000|2021-10-04 15:05:30|726374.8|725374.8|726328.4|725328.4|726842.9|725374.8|726314.9|724842.9|37
1633359940000|2021-10-04 15:05:40|726298.4|725298.4|726279|725279|726338.1|725338.1|726253.3|725253.3|40
1633359950000|2021-10-04 15:05:50|726280.4|725280.4|726385.7|725385.7|726394.6|725394.6|726273.1|725273.1|32
1633359960000|2021-10-04 15:06:00|726387.8|725387.8|726376.1|725376.1|726395.6|725395.6|726373.3|725373.3|32
1633359970000|2021-10-04 15:06:10|726379|725379|726250.3|725250.3|726880.3|725390.3|726246.2|724876.4|37
1633359980000|2021-10-04 15:06:20|726251.7|725251.7|726190.2|725190.2|726260.4|725260.4|726190.2|725190.2|35
1633359990000|2021-10-04 15:06:30|726202.6|725202.6|726552|724552|726668|725202.6|726072.1|724550.2|40
1633360000000|2021-10-04 15:06:40|726552.4|724552.4|726030.8|725030.8|726562.5|725040.1|726030.8|724526.9|39
1633360010000|2021-10-04 15:06:50|726034.2|725034.2|726001|725001|726525.6|725068.7|725991.7|724490.4|39
1633360020000|2021-10-04 15:07:00|726001.3|725001.3|725923.1|724923.1|726464.5|725001.3|725902|724425.6|30
1633360030000|2021-10-04 15:07:10|725922.8|724922.8|726440.7|724440.7|726447.2|724930.1|725921|724401.2|30
1633360040000|2021-10-04 15:07:20|726436.4|724436.4|725939.2|724939.2|726445.2|724957.5|725937.8|724433.6|31
1633360050000|2021-10-04 15:07:30|725940.1|724940.1|726032.2|725032.2|726518.9|725037.4|725940.1|724507.8|38
1633360060000|2021-10-04 15:07:40|726025.6|725025.6|726002.5|725002.5|726503.7|725085.4|725986.4|724498.3|32
1633360070000|2021-10-04 15:07:50|726004.7|725004.7|726006|725006|726488.8|725006.2|725960.5|724469.5|33
1633360080000|2021-10-04 15:08:00|726006.2|725006.2|725900.1|724900.1|726446.3|725006.2|725883.5|724400.7|30
1633360090000|2021-10-04 15:08:10|725903.2|724903.2|725960|724960|726406.4|724960|725903|724406.4|31
1633360100000|2021-10-04 15:08:20|725960.5|724960.5|725910.2|724910.2|725961.8|724961.8|725901.5|724901.5|35
1633360110000|2021-10-04 15:08:30|725903.5|724903.5|725925.9|724925.9|725939.9|724939.9|725898.3|724898.3|26
1633360120000|2021-10-04 15:08:40|726520.6|724520.6|726009.5|725009.5|726520.6|725038|725993.6|724500|34
1633360130000|2021-10-04 15:08:50|726013.2|725013.2|726051.6|725051.6|726545.3|725052.3|726012.5|724500|37
1633360140000|2021-10-04 15:09:00|726051|725051|726046.9|725046.9|726053.1|725053.1|726016.9|725016.9|37
1633360150000|2021-10-04 15:09:10|726031|725031|725983.5|724983.5|726514.1|725057.9|725960.5|724514.1|30
1633360160000|2021-10-04 15:09:20|726005.5|725005.5|725960.5|724960.5|726005.5|725005.5|725929.7|724929.7|36
1633360170000|2021-10-04 15:09:30|725962.6|724962.6|725958.9|724958.9|725977.1|724977.1|725941.3|724941.3|36
1633360180000|2021-10-04 15:09:40|725968.2|724968.2|725949.4|724949.4|725968.7|724968.7|725883.3|724883.3|33
1633360190000|2021-10-04 15:09:50|725965.1|724965.1|725979|724979|726014|725014|725952.5|724952.5|33
1633360200000|2021-10-04 15:10:00|725981|724981|726575.4|724575.4|726575.4|725063|725981|724575.4|35
1633360210000|2021-10-04 15:10:10|726077.5|725077.5|726060.9|725060.9|726553.4|725082.4|726019.2|724526.8|36
1633360220000|2021-10-04 15:10:20|726061.4|725061.4|725872|724872|726061.4|725061.4|725855.7|724855.7|35
1633360230000|2021-10-04 15:10:30|725867.8|724867.8|726413.5|724413.5|726428.2|724907.3|725860.7|724406.1|30
1633360240000|2021-10-04 15:10:40|726412.6|724412.6|726536.2|724536.2|726539.3|724539.3|726404.4|724404.4|36
1633360250000|2021-10-04 15:10:50|726544.6|724544.6|726555.1|724555.1|726569.4|725041.7|726017.5|724503|39
1633360260000|2021-10-04 15:11:00|726555.3|724555.3|726536.6|724536.6|726561.9|724561.9|726534.3|724534.3|34
1633360270000|2021-10-04 15:11:10|726538|724538|726545.1|724545.1|726556.6|724556.6|726521.2|724521.2|34
1633360280000|2021-10-04 15:11:20|726542.5|724542.5|726039|725039|726551.3|725073.5|726039|724540.7|28
1633360290000|2021-10-04 15:11:30|726058.8|725058.8|726442.8|724442.8|726563.6|725082.1|726040.6|724442.8|29
1633360300000|2021-10-04 15:11:40|726437.7|724437.7|726430.9|724430.9|726447.3|724931.1|725931.1|724407.3|34
1633360310000|2021-10-04 15:11:50|726426.8|724426.8|726450|724450|726454|724953.3|725953.3|724421.2|34
1633360320000|2021-10-04 15:12:00|726433.6|724433.6|725988.5|724988.5|726503|724999|725953.5|724419.5|38
1633360330000|2021-10-04 15:12:10|725987|724987|726384.6|724384.6|726482.5|724991.2|725969|724347.7|32
1633360340000|2021-10-04 15:12:20|726388.9|724388.9|726406.7|724406.7|726413.7|724413.7|726357|724357|40
1633360350000|2021-10-04 15:12:30|726405.6|724405.6|726368.9|724368.9|726423.7|724911.2|725911.2|724333.6|33
1633360360000|2021-10-04 15:12:40|726367|724367|726200.9|724200.9|726367|724772.1|725761.2|724196.7|37
1633360370000|2021-10-04 15:12:50|726215.5|724215.5|726219|724219|726237|724727.4|725726.7|724205.9|30
1633360380000|2021-10-04 15:13:00|726220|724220|726334.7|724334.7|726351.2|724769.8|725720.4|724210.4|40
1633360390000|2021-10-04 15:13:10|726332|724332|726220|724220|726349.4|724349.4|726182.9|724182.9|30
1633360400000|2021-10-04 15:13:20|726225|724225|725688.4|724688.4|726232.7|724749.4|725677.4|724182.3|25
1633360410000|2021-10-04 15:13:30|726202.4|724202.4|725710.6|724710.6|726202.4|724719.3|725697.9|724202.4|24
1633360420000|2021-10-04 15:13:40|725693.4|724693.4|726237.2|724237.2|726237.2|724733.6|725690.1|724219.9|36
1633360430000|2021-10-04 15:13:50|726234.7|724234.7|725715.3|724715.3|726246|724728.1|725695|724234.7|27
1633360440000|2021-10-04 15:14:00|725713.7|724713.7|725688|724688|726161.2|724725.1|725627.9|724121.6|37
1633360450000|2021-10-04 15:14:10|725684.5|724684.5|725727|724727|726238.3|724743.3|725677.6|724228.6|31
1633360460000|2021-10-04 15:14:20|725732.5|724732.5|725773.1|724773.1|726277.4|724783.3|725732.5|724263.9|36
1633360470000|2021-10-04 15:14:30|725770.3|724770.3|725764.7|724764.7|726356.8|724850.2|725764.7|724257.7|33
1633360480000|2021-10-04 15:14:40|725745.5|724745.5|725760.9|724760.9|726247.4|724770.6|725743.5|724244.7|30
1633360490000|2021-10-04 15:14:50|725751.5|724751.5|725690.2|724690.2|725751.5|724751.5|725690.2|724690.2|33
1633360500000|2021-10-04 15:15:00|726226|724226|725672.4|724672.4|726226|724699.4|725652.1|724167.4|36
1633360510000|2021-10-04 15:15:10|725685.4|724685.4|725756.2|724756.2|726221|724768.1|725681.5|724182.3|39
1633360520000|2021-10-04 15:15:20|725766.7|724766.7|725740.9|724740.9|725766.7|724766.7|725716.9|724716.9|36
1633360530000|2021-10-04 15:15:30|725744.8|724744.8|726290.5|724290.5|726317.4|724795|725743.7|724277.9|37
1633360540000|2021-10-04 15:15:40|726292.6|724292.6|725837.8|724837.8|726314.2|724854.8|725820.6|724292.6|29
1633360550000|2021-10-04 15:15:50|726353.2|724353.2|726389|724389|726389.7|724894.7|725858|724353.2|35
1633360560000|2021-10-04 15:16:00|726400.7|724400.7|725951.1|724951.1|726421.8|724952|725810.1|724322.3|39
1633360570000|2021-10-04 15:16:10|725949.4|724949.4|725955.7|724955.7|725970.7|724970.7|725935.1|724935.1|33
1633360580000|2021-10-04 15:16:20|725954.1|724954.1|726541.9|724541.9|726543.6|725032.4|725951.6|724493.4|35
1633360590000|2021-10-04 15:16:30|726544.6|724544.6|726026.3|725026.3|726544.6|725051.8|726026.3|724544.6|36
1633360600000|2021-10-04 15:16:40|726029.8|725029.8|726011.5|725011.5|726029.8|725029.8|725979.8|724979.8|39
1633360610000|2021-10-04 15:16:50|726004|725004|725905.2|724905.2|726010.7|725010.7|725905.2|724905.2|34
1633360620000|2021-10-04 15:17:00|725901.7|724901.7|725875.6|724875.6|725910.7|724910.7|725838.2|724838.2|36
1633360630000|2021-10-04 15:17:10|725890.4|724890.4|725829.8|724829.8|725952.3|724952.3|725760.2|724760.2|40
1633360640000|2021-10-04 15:17:20|725818.5|724818.5|725935.1|724935.1|726326.2|724935.1|725807.1|724326.2|36
1633360650000|2021-10-04 15:17:30|725931.1|724931.1|725971.9|724971.9|725974.8|724974.8|725926.2|724926.2|35
1633360660000|2021-10-04 15:17:40|725972.5|724972.5|725985.2|724985.2|726006.9|725006.9|725972.5|724972.5|34
1633360670000|2021-10-04 15:17:50|725972.3|724972.3|725974.7|724974.7|725986.6|724986.6|725964.3|724964.3|30
1633360680000|2021-10-04 15:18:00|725975.6|724975.6|725889|724889|726004.4|725004.4|725860.1|724860.1|36
1633360690000|2021-10-04 15:18:10|725901.4|724901.4|725949.5|724949.5|726433.5|724949.5|725885.1|724390.5|37
1633360700000|2021-10-04 15:18:20|725951.1|724951.1|725886.1|724886.1|725964.4|724964.4|725880.2|724880.2|35
1633360710000|2021-10-04 15:18:30|725874.6|724874.6|725936.6|724936.6|725943.9|724943.9|725859.4|724859.4|34
1633360720000|2021-10-04 15:18:40|725941|724941|725962.2|724962.2|725990.6|724990.6|725915.1|724915.1|35
1633360730000|2021-10-04 15:18:50|725962.9|724962.9|725977.3|724977.3|726463.8|724977.3|725958.4|724463.8|31
1633360740000|2021-10-04 15:19:00|725976.2|724976.2|725936.3|724936.3|725979|724979|725904.4|724904.4|31
1633360750000|2021-10-04 15:19:10|725935.8|724935.8|725941.7|724941.7|725941.7|724941.7|725914.7|724914.7|26
1633360760000|2021-10-04 15:19:20|725956.5|724956.5|725994.7|724994.7|726002.9|725002.9|725942.2|724942.2|31
1633360770000|2021-10-04 15:19:30|725995.1|724995.1|726016.3|725016.3|726026|725026|725992.6|724992.6|29
1633360780000|2021-10-04 15:19:40|726020.6|725020.6|726027|725027|726038.4|725038.4|726013.7|725013.7|28
1633360790000|2021-10-04 15:19:50|726024.7|725024.7|726050|725050|726523.6|725081.9|726019.9|724521.2|26
1633360800000|2021-10-04 15:20:00|726047.2|725047.2|726129.8|725129.8|726132.1|725132.1|726047.2|725047.2|35
1633360810000|2021-10-04 15:20:10|726131.5|725131.5|726127.5|725127.5|726647.5|725156.9|726097.2|724630.7|35
1633360820000|2021-10-04 15:20:20|726143.6|725143.6|726185.7|725185.7|726667.6|725185.9|726114.8|724667.6|37
1633360830000|2021-10-04 15:20:30|726180.2|725180.2|726177.2|725177.2|726667.3|725193.8|726158.2|724667.3|34
1633360840000|2021-10-04 15:20:40|726174.2|725174.2|726235.6|725235.6|726242.9|725242.9|726170.7|725170.7|32
1633360850000|2021-10-04 15:20:50|726224.6|725224.6|726279.5|725279.5|726285|725285|726220.1|725220.1|34
1633360860000|2021-10-04 15:21:00|726260.1|725260.1|726219.5|725219.5|726274.2|725274.2|726219.5|725219.5|37
1633360870000|2021-10-04 15:21:10|726208.4|725208.4|726129|725129|726208.4|725208.4|726129|725129|38
1633360880000|2021-10-04 15:21:20|726143.1|725143.1|726148.5|725148.5|726149.4|725149.4|726129.6|725129.6|35
1633360890000|2021-10-04 15:21:30|726148.6|725148.6|726175.7|725175.7|726673.1|725186.9|726141.9|724665.9|29
1633360900000|2021-10-04 15:21:40|726173.2|725173.2|726101.8|725101.8|726693.4|725200.5|726101.8|724621.2|33
1633360910000|2021-10-04 15:21:50|726087.5|725087.5|726099.1|725099.1|726581.3|725100.8|726042.6|724573.5|34
1633360920000|2021-10-04 15:22:00|726095.9|725095.9|726157.8|725157.8|726625.4|725158.3|726094.4|724601.4|34
1633360930000|2021-10-04 15:22:10|726148.1|725148.1|726245.7|725245.7|726705.8|725256.8|726148.1|724673.5|36
1633360940000|2021-10-04 15:22:20|726243.3|725243.3|726237.3|725237.3|726766.5|725291.6|726231.3|724731.8|35
1633360950000|2021-10-04 15:22:30|726212.8|725212.8|726213.5|725213.5|726711.8|725235.3|726193.8|724711.8|33
1633360960000|2021-10-04 15:22:40|726213.1|725213.1|726269.9|725269.9|726719.3|725279.9|726144.6|724651|40
1633360970000|2021-10-04 15:22:50|726268.6|725268.6|726292.2|725292.2|726792.5|725314.5|726261.6|724784.3|38
1633360980000|2021-10-04 15:23:00|726284.9|725284.9|726309.7|725309.7|726822.6|725344.4|726267.1|724822.6|36
1633360990000|2021-10-04 15:23:10|726307.6|725307.6|726322.7|725322.7|726374.4|725374.4|726290.4|725290.4|35
1633361000000|2021-10-04 15:23:20|726323.9|725323.9|726234.8|725234.8|726323.9|725323.9|726234.8|725234.8|38
1633361010000|2021-10-04 15:23:30|726240.3|725240.3|726325.3|725325.3|726334.5|725334.5|726240.1|725240.1|34
1633361020000|2021-10-04 15:23:40|726322.5|725322.5|726230.1|725230.1|726343|725343|726223.4|725223.4|35
1633361030000|2021-10-04 15:23:50|726233.7|725233.7|726288.8|725288.8|726769.1|725308.1|726224.4|724761.9|34
1633361040000|2021-10-04 15:24:00|726358.7|725358.7|726356.2|725356.2|726385.1|725385.1|726315.4|725315.4|35
1633361050000|2021-10-04 15:24:10|726354.2|725354.2|726377.5|725377.5|726401.3|725401.3|726342.5|725342.5|34
1633361060000|2021-10-04 15:24:20|726369.5|725369.5|726339.1|725339.1|726406.8|725406.8|726332.3|725332.3|32
1633361070000|2021-10-04 15:24:30|726350.3|725350.3|726332.4|725332.4|726350.3|725350.3|726309.8|725309.8|32
1633361080000|2021-10-04 15:24:40|726332.3|725332.3|726348.8|725348.8|726368.7|725368.7|726329|725329|30
1633361090000|2021-10-04 15:24:50|726351.8|725351.8|726319.7|725319.7|726351.8|725351.8|726300.3|725300.3|30
1633361100000|2021-10-04 15:25:00|726318|725318|726308.8|725308.8|726318|725318|726294.1|725294.1|30
1633361110000|2021-10-04 15:25:10|726327.1|725327.1|726260.3|725260.3|726335|725335|726253|725253|38
1633361120000|2021-10-04 15:25:20|726257.8|725257.8|726285.6|725285.6|726306.4|725306.4|726257.1|725257.1|32
1633361130000|2021-10-04 15:25:30|726279|725279|726331.6|725331.6|726335|725335|726279|725279|36
1633361140000|2021-10-04 15:25:40|726331.7|725331.7|726335.7|725335.7|726337.3|725337.3|726316.5|725316.5|30
1633361150000|2021-10-04 15:25:50|726333.9|725333.9|726334|725334|726342.3|725342.3|726323.7|725323.7|17
1633361160000|2021-10-04 15:26:00|726318.5|725318.5|726322.3|725322.3|726328.3|725328.3|726317.1|725317.1|24
1633361170000|2021-10-04 15:26:10|726324|725324|726347.8|725347.8|726358.2|725358.2|726321.4|725321.4|21
1633361180000|2021-10-04 15:26:20|726340.3|725340.3|726284.5|725284.5|726342.3|725342.3|726282.8|725282.8|33
1633361190000|2021-10-04 15:26:30|726297.4|725297.4|726248.1|725248.1|726297.4|725297.4|726237.7|725237.7|37
1633361200000|2021-10-04 15:26:40|726248.6|725248.6|726095|725095|726251.8|725251.8|726068.9|725068.9|33
1633361210000|2021-10-04 15:26:50|726087.7|725087.7|726053|725053|726096.7|725096.7|726041.6|725041.6|40
1633361220000|2021-10-04 15:27:00|726065.3|725065.3|726132.6|725132.6|726186.5|725186.5|726054|725054|39
1633361230000|2021-10-04 15:27:10|726149.9|725149.9|726161.9|725161.9|726654|725175.5|726134.4|724654|39
1633361240000|2021-10-04 15:27:20|726145.5|725145.5|726068|725068|726154.1|725154.1|726065.6|725065.6|38
1633361250000|2021-10-04 15:27:30|726075.7|725075.7|726052.9|725052.9|726075.7|725075.7|726024.6|725024.6|38
1633361260000|2021-10-04 15:27:40|726052.4|725052.4|726068.6|725068.6|726068.6|725068.6|726034.1|725034.1|32
1633361270000|2021-10-04 15:27:50|726065.4|725065.4|726105.2|725105.2|726105.2|725105.2|726049|725049|33
1633361280000|2021-10-04 15:28:00|726099.2|725099.2|726157|725157|726157|725157|726091.9|725091.9|36
1633361290000|2021-10-04 15:28:10|726154|725154|726204|725204|726217.5|725217.5|726140.3|725140.3|36
1633361300000|2021-10-04 15:28:20|726204.9|725204.9|726219.2|725219.2|726724.8|725237.7|726204.9|724720.8|38
1633361310000|2021-10-04 15:28:30|726220.9|725220.9|726212.3|725212.3|726744.5|725241.9|726212.3|724707.6|38
1633361320000|2021-10-04 15:28:40|726194|725194|726211.9|725211.9|726720.9|725223.5|726194|724718.1|35
1633361330000|2021-10-04 15:28:50|726211.3|725211.3|726235.9|725235.9|726762.7|725269.2|726209|724762.7|40
1633361340000|2021-10-04 15:29:00|726234|725234|726154.2|725154.2|726252.6|725252.6|726126.6|725126.6|37
1633361350000|2021-10-04 15:29:10|726138.3|725138.3|726090.4|725090.4|726667.5|725166.9|726083.3|724666.4|37
1633361360000|2021-10-04 15:29:20|726090.8|725090.8|726074.4|725074.4|726105|725105|726042.7|725042.7|35
1633361370000|2021-10-04 15:29:30|726074.6|725074.6|726043.9|725043.9|726074.6|725074.6|726043.9|725043.9|28
1633361380000|2021-10-04 15:29:40|726044.7|725044.7|726551.1|724551.1|726555.4|725063.1|726041.4|724548.6|34
1633361390000|2021-10-04 15:29:50|726550.3|724550.3|726018|725018|726550.3|725038.2|726018|724515.3|33
1633361400000|2021-10-04 15:30:00|726017.3|725017.3|726031.7|725031.7|726526.8|725033.8|726016.7|724514|36
1633361410000|2021-10-04 15:30:10|726021.9|725021.9|726392.1|724392.1|726480.8|725030.2|725975.4|724385.9|33
1633361420000|2021-10-04 15:30:20|726387.4|724387.4|726365.3|724365.3|726387.4|724387.4|726359.2|724359.2|38
1633361430000|2021-10-04 15:30:30|726363.8|724363.8|726349.1|724349.1|726367.8|724367.8|726346.6|724346.6|25
1633361440000|2021-10-04 15:30:40|726351.2|724351.2|726386.8|724386.8|726395.2|724887.1|725877.8|724351.2|36
1633361450000|2021-10-04 15:30:50|726386.3|724386.3|726375.2|724375.2|726390.7|724899.7|725849.4|724365.5|32
1633361460000|2021-10-04 15:31:00|726376.4|724376.4|726359.1|724359.1|726393.2|724887.5|725860.5|724353.9|32
1633361470000|2021-10-04 15:31:10|725863.5|724863.5|726417.5|724417.5|726458.3|724951.3|725863.5|724400.4|36
1633361480000|2021-10-04 15:31:20|726416.8|724416.8|725829|724829|726416.8|724887.7|725820.3|724324.1|32
1633361490000|2021-10-04 15:31:30|725832.4|724832.4|725853.8|724853.8|725877.4|724877.4|725822.6|724822.6|32
1633361500000|2021-10-04 15:31:40|726349.9|724349.9|725798.5|724798.5|726349.9|724844.7|725789.2|724318.5|34
1633361510000|2021-10-04 15:31:50|725803.5|724803.5|725755.1|724755.1|725805.1|724805.1|725725.8|724725.8|29
1633361520000|2021-10-04 15:32:00|725753.2|724753.2|725754.2|724754.2|725760.6|724760.6|725740.6|724740.6|29
1633361530000|2021-10-04 15:32:10|725739.8|724739.8|725763|724763|725765.6|724765.6|725735.9|724735.9|37
1633361540000|2021-10-04 15:32:20|725762.2|724762.2|725767.2|724767.2|725778.8|724778.8|725760|724760|32
1633361550000|2021-10-04 15:32:30|725767.9|724767.9|725820.1|724820.1|726329.2|724821.8|725764.4|724302.8|34
1633361560000|2021-10-04 15:32:40|725822|724822|725775.5|724775.5|726312.3|724823.5|725775.5|724284.6|37
1633361570000|2021-10-04 15:32:50|725776.7|724776.7|725756.2|724756.2|725780|724780|725735.4|724735.4|38
1633361580000|2021-10-04 15:33:00|725743.9|724743.9|725777.7|724777.7|726273.2|724782.1|725727.4|724256.2|39
1633361590000|2021-10-04 15:33:10|725766.4|724766.4|725762.3|724762.3|725781.5|724781.5|725757.7|724757.7|30
1633361600000|2021-10-04 15:33:20|725755.7|724755.7|725694.2|724694.2|726214.2|724758.8|725685.8|724214.2|39
1633361610000|2021-10-04 15:33:30|725690.5|724690.5|725719.2|724719.2|726229.6|724748.3|725687.9|724225.7|37
1633361620000|2021-10-04 15:33:40|726218.4|724218.4|725693.7|724693.7|726218.4|724742.6|725685.4|724215.6|34
1633361630000|2021-10-04 15:33:50|725691.7|724691.7|725692.7|724692.7|725698.8|724698.8|725687.3|724687.3|23
1633361640000|2021-10-04 15:34:00|725685.4|724685.4|725815.9|724815.9|725816.5|724816.5|725685.4|724685.4|30
1633361650000|2021-10-04 15:34:10|725820.6|724820.6|725829.1|724829.1|725833|724833|725816.5|724816.5|21
1633361660000|2021-10-04 15:34:20|725830|724830|725795.5|724795.5|726343.5|724861.6|725779.2|724342.8|25
1633361670000|2021-10-04 15:34:30|725784.4|724784.4|725773.3|724773.3|725807.2|724807.2|725764.9|724764.9|30
1633361680000|2021-10-04 15:34:40|725764|724764|725770.9|724770.9|726261|724777.8|725739.8|724261|35
1633361690000|2021-10-04 15:34:50|725771.7|724771.7|725852.2|724852.2|726338.5|724852.2|725771.7|724334.6|29
1633361700000|2021-10-04 15:35:00|725851.2|724851.2|725828.1|724828.1|726353.3|724862.9|725819.3|724325.9|34
1633361710000|2021-10-04 15:35:10|725826.6|724826.6|725935.3|724935.3|725946.3|724946.3|725825.9|724825.9|35
1633361720000|2021-10-04 15:35:20|725928.2|724928.2|726376.7|724376.7|726399.6|724951.8|725864.1|724362|31
1633361730000|2021-10-04 15:35:30|725877.4|724877.4|725956.6|724956.6|726439.2|724956.6|725877.4|724407.7|31
1633361740000|2021-10-04 15:35:40|725952.5|724952.5|725956.9|724956.9|725963.6|724963.6|725926.6|724926.6|32
1633361750000|2021-10-04 15:35:50|725956.6|724956.6|725975.2|724975.2|726474.5|724977.6|725944.1|724474.5|32
1633361760000|2021-10-04 15:36:00|725975.3|724975.3|726118.4|725118.4|726484.3|725121.8|725968.3|724475.2|36
1633361770000|2021-10-04 15:36:10|726129.5|725129.5|726043.3|725043.3|726134.9|725134.9|726015.5|725015.5|33
1633361780000|2021-10-04 15:36:20|726051.4|725051.4|726050.6|725050.6|726055.2|725055.2|726029.3|725029.3|29
1633361790000|2021-10-04 15:36:30|726044.7|725044.7|726556.3|724556.3|726557|725055.2|726042.9|724547.9|27
1633361800000|2021-10-04 15:36:40|726549.7|724549.7|726038.5|725038.5|726559.4|725055.3|726033.2|724548.5|26
1633361810000|2021-10-04 15:36:50|726048.1|725048.1|725976.8|724976.8|726484.6|725048.1|725949.4|724484.6|32
1633361820000|2021-10-04 15:37:00|725977.2|724977.2|726514.4|724514.4|726525.1|725027.2|725977.2|724512.2|29
1633361830000|2021-10-04 15:37:10|726509.9|724509.9|725983.1|724983.1|726509.9|724998|725935.7|724443.2|40
1633361840000|2021-10-04 15:37:20|725969.5|724969.5|725976.9|724976.9|725983.3|724983.3|725964|724964|29
1633361850000|2021-10-04 15:37:30|725977.5|724977.5|726440.1|724440.1|726440.1|724982.9|725914.9|724432.9|35
1633361860000|2021-10-04 15:37:40|726457.1|724457.1|725964.4|724964.4|726457.1|724967.8|725943.7|724457.1|34
1633361870000|2021-10-04 15:37:50|725964.3|724964.3|725983|724983|725990.9|724990.9|725964|724964|26
1633361880000|2021-10-04 15:38:00|725983.2|724983.2|725981.2|724981.2|725983.3|724983.3|725961.2|724961.2|30
1633361890000|2021-10-04 15:38:10|725983.3|724983.3|725939.2|724939.2|726500.6|725006.5|725939.2|724479.7|35
1633361900000|2021-10-04 15:38:20|725924.6|724924.6|725959.8|724959.8|725968.7|724968.7|725924.6|724924.6|30
1633361910000|2021-10-04 15:38:30|725964.4|724964.4|726032.3|725032.3|726519.9|725041.2|725960.8|724461.3|31
1633361920000|2021-10-04 15:38:40|726525|724525|725999.8|724999.8|726540|725002.3|725983.3|724514.3|36
1633361930000|2021-10-04 15:38:50|725998.8|724998.8|726519|724519|726519.8|725016.3|725973.3|724519|34
1633361940000|2021-10-04 15:39:00|726498.5|724498.5|726016|725016|726537.6|725033.1|725990.2|724498.5|33
1633361950000|2021-10-04 15:39:10|726019.1|725019.1|726522.3|724522.3|726534.1|725033.3|726006.3|724510|32
1633361960000|2021-10-04 15:39:20|726528.9|724528.9|726032.5|725032.5|726542.5|725033.1|726023.3|724524.3|23
1633361970000|2021-10-04 15:39:30|726032|725032|726035|725035|726044.2|725044.2|726014.2|725014.2|20
1633361980000|2021-10-04 15:39:40|726033.7|725033.7|726028|725028|726532.8|725033.7|726005.7|724517.9|30
1633361990000|2021-10-04 15:39:50|726027.8|725027.8|726112.5|725112.5|726117.8|725117.8|726026|725026|25
1633362000000|2021-10-04 15:40:00|726116.4|725116.4|726111.7|725111.7|726129.2|725129.2|726064.8|725064.8|35
1633362010000|2021-10-04 15:40:10|726111.2|725111.2|726109.2|725109.2|726111.6|725111.6|726079.7|725079.7|29
1633362020000|2021-10-04 15:40:20|726110.4|725110.4|726079.9|725079.9|726112.2|725112.2|726079.7|725079.7|22
1633362030000|2021-10-04 15:40:30|726081.5|725081.5|726102.6|725102.6|726105.5|725105.5|726067.1|725067.1|31
1633362040000|2021-10-04 15:40:40|726080.6|725080.6|726101.6|725101.6|726101.6|725101.6|726079.3|725079.3|25
1633362050000|2021-10-04 15:40:50|726093|725093|726103.4|725103.4|726109.4|725109.4|726080.8|725080.8|32
1633362060000|2021-10-04 15:41:00|726105.2|725105.2|726117.9|725117.9|726119.5|725119.5|726082.8|725082.8|31
1633362070000|2021-10-04 15:41:10|726113.9|725113.9|726092.5|725092.5|726126.7|725126.7|726085.2|725085.2|34
1633362080000|2021-10-04 15:41:20|726101.7|725101.7|726112.5|725112.5|726621.2|725150.6|726089.7|724619.8|37
1633362090000|2021-10-04 15:41:30|726095.7|725095.7|726126.5|725126.5|726139.8|725139.8|726091.2|725091.2|29
1633362100000|2021-10-04 15:41:40|726117|725117|726094|725094|726137|725137|726083.4|725083.4|26
1633362110000|2021-10-04 15:41:50|726096.9|725096.9|726097.2|725097.2|726101.1|725101.1|726076|725076|23
1633362120000|2021-10-04 15:42:00|726095.8|725095.8|726083.6|725083.6|726098.1|725098.1|726083.6|725083.6|15
1633362130000|2021-10-04 15:42:10|726088.6|725088.6|726100.5|725100.5|726107.6|725107.6|726082.2|725082.2|27
1633362140000|2021-10-04 15:42:20|726101.5|725101.5|726106.3|725106.3|726107.1|725107.1|726086.6|725086.6|24
1633362150000|2021-10-04 15:42:30|726106.2|725106.2|726102.6|725102.6|726112.3|725112.3|726092.8|725092.8|26
1633362160000|2021-10-04 15:42:40|726105.1|725105.1|726110.5|725110.5|726111.5|725111.5|726091.7|725091.7|17
1633362170000|2021-10-04 15:42:50|726108.7|725108.7|726082.3|725082.3|726108.7|725108.7|726079.7|725079.7|22
1633362180000|2021-10-04 15:43:00|726090.9|725090.9|726079.7|725079.7|726099.9|725099.9|726079.7|725079.7|29
1633362190000|2021-10-04 15:43:10|726081.7|725081.7|726077.6|725077.6|726091.9|725091.9|726059.8|725059.8|26
1633362200000|2021-10-04 15:43:20|726077.8|725077.8|726070.5|725070.5|726086|725086|726064.9|725064.9|29
1633362210000|2021-10-04 15:43:30|726082|725082|726065.5|725065.5|726082|725082|726056.2|725056.2|20
1633362220000|2021-10-04 15:43:40|726066.8|725066.8|726045.4|725045.4|726572.6|725072.5|726045.4|724566.2|24
1633362230000|2021-10-04 15:43:50|726064.6|725064.6|725966.3|724966.3|726477|725071.2|725936.5|724447.6|36
1633362240000|2021-10-04 15:44:00|725964.9|724964.9|725966.5|724966.5|726467.4|724971.4|725935.1|724442|32
1633362250000|2021-10-04 15:44:10|726466.6|724466.6|726471.1|724471.1|726473|724969.5|725939.1|724459.7|38
1633362260000|2021-10-04 15:44:20|726469.6|724469.6|725968.6|724968.6|726497.1|724978.4|725948.5|724466|31
1633362270000|2021-10-04 15:44:30|725968.8|724968.8|725975.5|724975.5|726473.7|724975.5|725938.7|724451.4|33
1633362280000|2021-10-04 15:44:40|725979.6|724979.6|726445.1|724445.1|726451.7|724979.6|725854.7|724423.4|36
1633362290000|2021-10-04 15:44:50|726446.6|724446.6|725979.4|724979.4|726488.2|724988.5|725950|724446.6|39
1633362300000|2021-10-04 15:45:00|725979.8|724979.8|725982.1|724982.1|725982.1|724982.1|725978|724978|15
1633362310000|2021-10-04 15:45:10|725981.9|724981.9|725988|724988|726509.2|725008.9|725961.8|724506.2|32
1633362320000|2021-10-04 15:45:20|725982.7|724982.7|725987.4|724987.4|725990.9|724990.9|725976|724976|25
1633362330000|2021-10-04 15:45:30|725995.6|724995.6|725993.3|724993.3|726501.1|725003.8|725958.7|724458.6|36
1633362340000|2021-10-04 15:45:40|725996.9|724996.9|725983.9|724983.9|725996.9|724996.9|725978.6|724978.6|17
1633362350000|2021-10-04 15:45:50|725977.5|724977.5|725986.7|724986.7|725991.7|724991.7|725977.5|724977.5|20
1633362360000|2021-10-04 15:46:00|725982.5|724982.5|725962.4|724962.4|725988.3|724988.3|725956.8|724956.8|27
1633362370000|2021-10-04 15:46:10|725956.3|724956.3|726546.2|724546.2|726546.2|725013.9|725956.3|724490.2|30
1633362380000|2021-10-04 15:46:20|726073.8|725073.8|725970.9|724970.9|726578.2|725075.7|725970.9|724551.5|35
1633362390000|2021-10-04 15:46:30|725971.2|724971.2|725988.4|724988.4|726490|724999.9|725971.2|724483.1|29
1633362400000|2021-10-04 15:46:40|725980.6|724980.6|725971.7|724971.7|725981.5|724981.5|725946.3|724946.3|27
1633362410000|2021-10-04 15:46:50|725971.5|724971.5|725989|724989|725995.3|724995.3|725969.6|724969.6|25
1633362420000|2021-10-04 15:47:00|725989.7|724989.7|725977.2|724977.2|725997|724997|725971.6|724971.6|22
1633362430000|2021-10-04 15:47:10|725973.5|724973.5|725961.8|724961.8|725973.5|724973.5|725961.8|724961.8|15
1633362440000|2021-10-04 15:47:20|725961.4|724961.4|725988.8|724988.8|726004|725004|725961.4|724961.4|22
1633362450000|2021-10-04 15:47:30|725973.9|724973.9|725985.7|724985.7|725985.7|724985.7|725973.7|724973.7|16
1633362460000|2021-10-04 15:47:40|725985.5|724985.5|725988.4|724988.4|725990.3|724990.3|725978|724978|19
1633362470000|2021-10-04 15:47:50|725988.7|724988.7|725990|724990|725990.9|724990.9|725987.5|724987.5|16
1633362480000|2021-10-04 15:48:00|725990.3|724990.3|725987.3|724987.3|725990.3|724990.3|725986.7|724986.7|8
1633362490000|2021-10-04 15:48:10|725987.7|724987.7|725987.8|724987.8|725991.9|724991.9|725986.6|724986.6|15
1633362500000|2021-10-04 15:48:20|725986.6|724986.6|725987.4|724987.4|725989.9|724989.9|725976.1|724976.1|21
1633362510000|2021-10-04 15:48:30|725988.5|724988.5|725981.5|724981.5|726008.4|725008.4|725978.3|724978.3|22
1633362520000|2021-10-04 15:48:40|725984.8|724984.8|726048.2|725048.2|726558.2|725067.6|725984.8|724558.2|28
1633362530000|2021-10-04 15:48:50|726048|725048|726003.7|725003.7|726112.5|725112.5|725991.3|724991.3|37
1633362540000|2021-10-04 15:49:00|726008.5|725008.5|726006.4|725006.4|726011.5|725011.5|725997.8|724997.8|25
1633362550000|2021-10-04 15:49:10|726006.3|725006.3|726009|725009|726023|725023|725999.7|724999.7|29
1633362560000|2021-10-04 15:49:20|726007.8|725007.8|725986.2|724986.2|726008.3|725008.3|725965|724965|21
1633362570000|2021-10-04 15:49:30|725982.2|724982.2|725978.5|724978.5|726542.8|725038.9|725975.2|724542.8|26
1633362580000|2021-10-04 15:49:40|725979.5|724979.5|725992.9|724992.9|726549.7|725066.1|725965.7|724549.7|31
1633362590000|2021-10-04 15:49:50|725992|724992|725980.8|724980.8|726015.8|725015.8|725974.1|724974.1|30
1633362600000|2021-10-04 15:50:00|725990.1|724990.1|726001.2|725001.2|726005.3|725005.3|725959.6|724959.6|33
1633362610000|2021-10-04 15:50:10|725987|724987|726013.6|725013.6|726016.5|725016.5|725987|724987|22
1633362620000|2021-10-04 15:50:20|726009.5|725009.5|725986.3|724986.3|726009.5|725009.5|725983.5|724983.5|23
1633362630000|2021-10-04 15:50:30|725984.7|724984.7|725964.3|724964.3|725992.5|724992.5|725916.2|724916.2|29
1633362640000|2021-10-04 15:50:40|725955.2|724955.2|725968.7|724968.7|725986.7|724986.7|725949|724949|14
1633362650000|2021-10-04 15:50:50|725970.1|724970.1|725826.1|724826.1|725970.1|724970.1|725801.2|724801.2|31
1633362660000|2021-10-04 15:51:00|725831.1|724831.1|725778.4|724778.4|725845.3|724845.3|725764.5|724764.5|26
1633362670000|2021-10-04 15:51:10|725748.5|724748.5|725709.3|724709.3|725748.5|724748.5|725709.3|724709.3|22
1633362680000|2021-10-04 15:51:20|725707.8|724707.8|725646.6|724646.6|725723.5|724723.5|725643.9|724643.9|24
1633362690000|2021-10-04 15:51:30|725649.8|724649.8|725678.6|724678.6|726191.3|724710.6|725635|724160.7|31
1633362700000|2021-10-04 15:51:40|725682.8|724682.8|725700|724700|726195|724714.7|725650.7|724168.3|30
1633362710000|2021-10-04 15:51:50|725701.5|724701.5|726227.5|724227.5|726228.7|724723.4|725701.5|724220.5|27
1633362720000|2021-10-04 15:52:00|726228.7|724228.7|726232.9|724232.9|726238.8|724238.8|726204.9|724204.9|32
1633362730000|2021-10-04 15:52:10|726211.4|724211.4|725729.9|724729.9|726228.2|724736.1|725726.6|724211.4|23
1633362740000|2021-10-04 15:52:20|725729.7|724729.7|725774.1|724774.1|726278.4|724798.4|725721|724263|35
1633362750000|2021-10-04 15:52:30|725779.2|724779.2|726262.6|724262.6|726279.5|724782.2|725772.4|724252.5|23
1633362760000|2021-10-04 15:52:40|726259.4|724259.4|726274.1|724274.1|726279.5|724279.5|726256.9|724256.9|25
1633362770000|2021-10-04 15:52:50|726284.7|724284.7|726316.4|724316.4|726338.7|724338.7|726284.7|724284.7|24
1633362780000|2021-10-04 15:53:00|726317.2|724317.2|726331.2|724331.2|726353.2|724353.2|726317.2|724317.2|17
1633362790000|2021-10-04 15:53:10|726331.8|724331.8|726352.3|724352.3|726357.3|724357.3|726330.2|724330.2|10
1633362800000|2021-10-04 15:53:20|726351.4|724351.4|726387.1|724387.1|726402.9|724402.9|726351.4|724351.4|20
1633362810000|2021-10-04 15:53:30|726379|724379|726236.1|724236.1|726379|724854.4|725756.6|724236.1|38
1633362820000|2021-10-04 15:53:40|726245.5|724245.5|725657.5|724657.5|726261.1|724682.4|725645.3|724179|29
1633362830000|2021-10-04 15:53:50|725654.6|724654.6|725587.7|724587.7|725661|724661|725584.9|724584.9|31
1633362840000|2021-10-04 15:54:00|725576.5|724576.5|725536.8|724536.8|725608.6|724608.6|725536.8|724536.8|36
1633362850000|2021-10-04 15:54:10|725564.6|724564.6|725547.3|724547.3|725564.6|724564.6|725530|724530|33
1633362860000|2021-10-04 15:54:20|725551.6|724551.6|725565.9|724565.9|725566.9|724566.9|725539.8|724539.8|28
1633362870000|2021-10-04 15:54:30|725564.7|724564.7|725551.3|724551.3|725564.7|724564.7|725546.9|724546.9|23
1633362880000|2021-10-04 15:54:40|725556.1|724556.1|725450.8|724450.8|725974.4|724563.1|725450.8|723974.4|30
1633362890000|2021-10-04 15:54:50|725440.2|724440.2|725262.7|724262.7|725815.9|724440.2|725255.9|723754.1|33
1633362900000|2021-10-04 15:55:00|725768.2|723768.2|725308.9|724308.9|725770.5|724333.9|725263.3|723768.2|35
1633362910000|2021-10-04 15:55:10|725309.8|724309.8|725421.2|724421.2|725962.9|724468.4|725309.8|723962.9|32
1633362920000|2021-10-04 15:55:20|725417.8|724417.8|725422.5|724422.5|725911.2|724424.2|725385.9|723905.5|32
1633362930000|2021-10-04 15:55:30|725420|724420|725419.1|724419.1|725421.6|724421.6|725407.3|724407.3|16
1633362940000|2021-10-04 15:55:40|725418.9|724418.9|725497.2|724497.2|725513.9|724513.9|725413.8|724413.8|21
1633362950000|2021-10-04 15:55:50|725498.6|724498.6|725490.9|724490.9|725997.8|724499.7|725479|723993.7|28
1633362960000|2021-10-04 15:56:00|725484.4|724484.4|725400.8|724400.8|725903.5|724495.7|725384.1|723893.4|30
1633362970000|2021-10-04 15:56:10|725402.4|724402.4|725394.9|724394.9|725402.4|724402.4|725384.9|724384.9|22
1633362980000|2021-10-04 15:56:20|725393.8|724393.8|725359.5|724359.5|725394.7|724394.7|725357.3|724357.3|24
1633362990000|2021-10-04 15:56:30|725369|724369|725322.3|724322.3|725370.6|724370.6|725303.7|724303.7|25
1633363000000|2021-10-04 15:56:40|725323.2|724323.2|725326.6|724326.6|725326.6|724326.6|725302|724302|16
1633363010000|2021-10-04 15:56:50|725327.5|724327.5|725340.9|724340.9|725832.7|724354.1|725311.1|723832.7|35
1633363020000|2021-10-04 15:57:00|725338.5|724338.5|725355.5|724355.5|725360.5|724360.5|725321.7|724321.7|25
1633363030000|2021-10-04 15:57:10|725355.1|724355.1|725247.9|724247.9|725355.1|724355.1|725238.8|724238.8|30
1633363040000|2021-10-04 15:57:20|725248.6|724248.6|725121.6|724121.6|725735.5|724248.6|725121.6|723722|29
1633363050000|2021-10-04 15:57:30|725121.8|724121.8|725128.2|724128.2|725658.4|724157.4|725102.8|723654.5|34
1633363060000|2021-10-04 15:57:40|725127.6|724127.6|725033.5|724033.5|725567.2|724127.6|724989.1|723500.2|30
1633363070000|2021-10-04 15:57:50|725033|724033|725042.3|724042.3|725526.4|724050.5|725005.8|723526.2|28
1633363080000|2021-10-04 15:58:00|725039.1|724039.1|724905.5|723905.5|725554.3|724046.8|724902.4|723422|32
1633363090000|2021-10-04 15:58:10|724909.8|723909.8|724884.9|723884.9|725384.5|723929.6|724864.2|723365|27
1633363100000|2021-10-04 15:58:20|724863.5|723863.5|724782.7|723782.7|725353.8|723863.5|724756|723230.6|29
1633363110000|2021-10-04 15:58:30|724790.3|723790.3|725305.2|723305.2|725305.2|723790.3|724790.3|723285.6|29
1633363120000|2021-10-04 15:58:40|725293.5|723293.5|724851.9|723851.9|725341.6|723855.6|724744|723270.2|33
1633363130000|2021-10-04 15:58:50|725381.7|723381.7|724765.9|723765.9|725381.7|723765.9|724715.6|723240.2|31
1633363140000|2021-10-04 15:59:00|724777.2|723777.2|724739.9|723739.9|725279.7|723778.4|724735.5|723245.7|30
1633363150000|2021-10-04 15:59:10|725290.5|723290.5|725311.5|723311.5|725315.7|723315.7|725289.7|723289.7|27
1633363160000|2021-10-04 15:59:20|725311.4|723311.4|724763.8|723763.8|725317.2|723784|724763.8|723274.8|18
1633363170000|2021-10-04 15:59:30|724770.4|723770.4|725277.5|723277.5|725294.1|723787|724759.4|723272.3|34
1633363180000|2021-10-04 15:59:40|725288.6|723288.6|724723.6|723723.6|725294.8|723733.8|724718|723226.6|34
1633363190000|2021-10-04 15:59:50|724724.2|723724.2|725243|723243|725252.2|723742.3|724721.1|723239.9|30
1633363200000|2021-10-04 16:00:00|725244.8|723244.8|724614.5|723614.5|725244.8|723698.1|724614.5|723119.4|38
1633363210000|2021-10-04 16:00:10|724611.7|723611.7|724772.4|723772.4|725263.7|723777|724607.8|723139.3|37
1633363220000|2021-10-04 16:00:20|724772.8|723772.8|725358.9|723358.9|725379.3|723857.8|724769.6|723357.9|24
1633363230000|2021-10-04 16:00:30|725360.1|723360.1|725311.4|723311.4|725400|723870.8|724868.2|723276.3|36
1633363240000|2021-10-04 16:00:40|725303.5|723303.5|724774.5|723774.5|725335.3|723834.5|724769.8|723271|37
1633363250000|2021-10-04 16:00:50|724787.5|723787.5|724695.9|723695.9|725210.7|723787.5|724688.9|723196.3|24
1633363260000|2021-10-04 16:01:00|724694.5|723694.5|724698|723698|725197.7|723700|724689.7|723189.8|28
1633363270000|2021-10-04 16:01:10|725194.5|723194.5|724722.2|723722.2|725219.1|723733.7|724694.3|723194.5|28
1633363280000|2021-10-04 16:01:20|724716.7|723716.7|724776.2|723776.2|725266|723800.5|724716.7|723266|38
1633363290000|2021-10-04 16:01:30|724775.6|723775.6|725277.8|723277.8|725363.5|723857.7|724733.3|723277.8|34
1633363300000|2021-10-04 16:01:40|725275.1|723275.1|725353.9|723353.9|725371.6|723852.5|724762.3|723275.1|33
1633363310000|2021-10-04 16:01:50|725353.5|723353.5|724770.5|723770.5|725353.5|723852|724765.7|723278.1|36
1633363320000|2021-10-04 16:02:00|724770.2|723770.2|724868.5|723868.5|725350.6|723877|724770.2|723350.6|34
1633363330000|2021-10-04 16:02:10|724877.3|723877.3|724940.5|723940.5|725452.4|723954|724867.4|723445.5|33
1633363340000|2021-10-04 16:02:20|725447|723447|724948.4|723948.4|725464.5|723955.2|724939|723447|23
1633363350000|2021-10-04 16:02:30|724953.9|723953.9|724978|723978|725479.2|723987.4|724926.2|723432.4|29
1633363360000|2021-10-04 16:02:40|724980.1|723980.1|725508.8|723508.8|725508.8|724004.1|724980.1|723493.1|24
1633363370000|2021-10-04 16:02:50|724934.4|723934.4|724953.9|723953.9|725475.5|723961.3|724916.3|723426.5|29
1633363380000|2021-10-04 16:03:00|724959.5|723959.5|724774.1|723774.1|725448.3|723959.5|724774.1|723394.5|26
1633363390000|2021-10-04 16:03:10|724795.7|723795.7|725238.5|723238.5|725238.6|723802.8|724741.5|723238.2|30
1633363400000|2021-10-04 16:03:20|725239|723239|725221.7|723221.7|725239.5|723718.9|724713.5|723213.9|27
1633363410000|2021-10-04 16:03:30|725226.7|723226.7|725261|723261|725265.3|723765|724755.2|723226.5|25
1633363420000|2021-10-04 16:03:40|725259.1|723259.1|724639.6|723639.6|725268.2|723760.9|724634.2|723259.1|27
1633363430000|2021-10-04 16:03:50|724633.1|723633.1|725212.3|723212.3|725228.3|723636.7|724619.6|723173.8|22
1633363440000|2021-10-04 16:04:00|725201.5|723201.5|725197.9|723197.9|725201.5|723700.7|724677|723185.1|19
1633363450000|2021-10-04 16:04:10|725209.7|723209.7|724698.3|723698.3|725252.3|723734.9|724692.7|723191|32
1633363460000|2021-10-04 16:04:20|725243.5|723243.5|725230.2|723230.2|725326|723815.9|724801.5|723223.2|35
1633363470000|2021-10-04 16:04:30|725232.9|723232.9|724663.9|723663.9|725238.8|723711.1|724635|723138|25
1633363480000|2021-10-04 16:04:40|724644.1|723644.1|725211.5|723211.5|725211.5|723711.4|724644.1|723206.5|18
1633363490000|2021-10-04 16:04:50|725211.4|723211.4|724710.1|723710.1|725211.4|723718.4|724693.9|723211.4|20
1633363500000|2021-10-04 16:05:00|724712.2|723712.2|724695.4|723695.4|725201.9|723712.2|724678|723196.4|25
1633363510000|2021-10-04 16:05:10|724699.1|723699.1|724693.9|723693.9|724699.1|723699.1|724683.1|723683.1|24
1633363520000|2021-10-04 16:05:20|724695|723695|724698.3|723698.3|725179.5|723698.3|724677.9|723179.5|18
1633363530000|2021-10-04 16:05:30|724693.2|723693.2|724691.7|723691.7|724708.6|723708.6|724679.3|723679.3|27
1633363540000|2021-10-04 16:05:40|724690.9|723690.9|724690.9|723690.9|724707.5|723707.5|724671.2|723671.2|29
1633363550000|2021-10-04 16:05:50|724695.1|723695.1|724684.4|723684.4|724704.5|723704.5|724680.2|723680.2|29
1633363560000|2021-10-04 16:06:00|724680.4|723680.4|724677.3|723677.3|724704|723704|724670.4|723670.4|25
1633363570000|2021-10-04 16:06:10|724679.1|723679.1|724684.5|723684.5|724684.6|723684.6|724668.6|723668.6|14
1633363580000|2021-10-04 16:06:20|724685.2|723685.2|724689.4|723689.4|724697.2|723697.2|724682|723682|19
1633363590000|2021-10-04 16:06:30|724680.7|723680.7|724684.7|723684.7|724713.1|723713.1|724680.7|723680.7|18
1633363600000|2021-10-04 16:06:40|724686|723686|724674.6|723674.6|724745|723745|724670.4|723670.4|29
1633363610000|2021-10-04 16:06:50|724675.1|723675.1|724813.7|723813.7|725302|723820.6|724672.3|723302|32
1633363620000|2021-10-04 16:07:00|724815.7|723815.7|724907.2|723907.2|725401.4|723920.1|724810.1|723401.4|37
1633363630000|2021-10-04 16:07:10|724904.2|723904.2|724913.6|723913.6|725409|723922.4|724904.2|723409|31
1633363640000|2021-10-04 16:07:20|724911.6|723911.6|724976.1|723976.1|725480.9|723997.8|724905.5|723366|31
1633363650000|2021-10-04 16:07:30|725466.1|723466.1|725101.8|724101.8|725576|724101.8|724982.5|723466.1|36
1633363660000|2021-10-04 16:07:40|725582.1|723582.1|725573.1|723573.1|725595.3|724105.2|725094.1|723561.9|34
1633363670000|2021-10-04 16:07:50|725551.2|723551.2|725546|723546|725579.4|724074.5|725063|723535.7|34
1633363680000|2021-10-04 16:08:00|725050.9|724050.9|724999.4|723999.4|725539.1|724050.9|724989.9|723435.1|38
1633363690000|2021-10-04 16:08:10|725002.2|724002.2|725486.2|723486.2|725510|724015|725002.2|723476.4|36
1633363700000|2021-10-04 16:08:20|725485.7|723485.7|724976.4|723976.4|725499.6|723976.7|724973.4|723446.6|33
1633363710000|2021-10-04 16:08:30|724971.7|723971.7|725483.8|723483.8|725504.6|724003.8|724938.4|723418.7|30
1633363720000|2021-10-04 16:08:40|725481.7|723481.7|725480.3|723480.3|725487.8|724006.4|724990.8|723473.3|29
1633363730000|2021-10-04 16:08:50|725479.2|723479.2|724967.2|723967.2|725479.2|723985.8|724956.4|723449.3|29
1633363740000|2021-10-04 16:09:00|725459.8|723459.8|725447.1|723447.1|725517.9|723954.7|724954.7|723437.4|26
1633363750000|2021-10-04 16:09:10|725445.4|723445.4|724951.6|723951.6|725454.6|723974|724951.5|723445.4|14
1633363760000|2021-10-04 16:09:20|724976.8|723976.8|724978.9|723978.9|725477.4|723990|724973.1|723470.6|18
1633363770000|2021-10-04 16:09:30|725473.9|723473.9|725496.8|723496.8|725502.3|723999.4|724988.9|723458.3|14
1633363780000|2021-10-04 16:09:40|725498.8|723498.8|725497.6|723497.6|725500.4|723500.4|725496.8|723496.8|10
1633363790000|2021-10-04 16:09:50|725495|723495|725493.7|723493.7|725506.3|723506.3|725486.8|723486.8|17
1633363800000|2021-10-04 16:10:00|725493.5|723493.5|725029.4|724029.4|725520.2|724029.9|725022.4|723493.5|32
1633363810000|2021-10-04 16:10:10|725030.9|724030.9|725568.6|723568.6|725572.3|724071.9|725030.2|723539|34
1633363820000|2021-10-04 16:10:20|725570.9|723570.9|725568.8|723568.8|725594.2|724085.8|725077.1|723553.3|31
1633363830000|2021-10-04 16:10:30|725570.3|723570.3|725030.4|724030.4|725570.3|724049.1|725030.4|723529.5|37
1633363840000|2021-10-04 16:10:40|725532|723532|725557.3|723557.3|725562.5|723562.5|725532|723532|35
1633363850000|2021-10-04 16:10:50|725553.5|723553.5|725531|723531|725553.5|724035.9|725034.4|723524.4|25
1633363860000|2021-10-04 16:11:00|725524.9|723524.9|725051.7|724051.7|725549.7|724059.4|725025.8|723524.9|28
1633363870000|2021-10-04 16:11:10|725053.5|724053.5|725064|724064|725569.5|724070.6|725025.8|723530.5|32
1633363880000|2021-10-04 16:11:20|725068.4|724068.4|725571.1|723571.1|725571.4|724070.8|725067.2|723565.4|14
1633363890000|2021-10-04 16:11:30|725571.2|723571.2|725570.1|723570.1|725571.2|723571.2|725564.5|723564.5|6
1633363900000|2021-10-04 16:11:40|725073.7|724073.7|725641.3|723641.3|725641.3|724141.4|725071.7|723633.3|22
1633363910000|2021-10-04 16:11:50|725639.9|723639.9|725639.6|723639.6|725640.2|723640.2|725638.9|723638.9|12
1633363920000|2021-10-04 16:12:00|725639.3|723639.3|725740.6|723740.6|725740.6|724243.2|725137.5|723639.3|25
1633363930000|2021-10-04 16:12:10|725238.5|724238.5|725732.8|723732.8|725733.4|724238.5|725232.9|723732.8|21
1633363940000|2021-10-04 16:12:20|725733.5|723733.5|725181.1|724181.1|725734.3|724232.3|725168.4|723663.4|26
1633363950000|2021-10-04 16:12:30|725174|724174|725205.8|724205.8|725675.9|724205.8|725162.5|723665.9|23
1633363960000|2021-10-04 16:12:40|725200.5|724200.5|725230.2|724230.2|725705.5|724230.2|725198.5|723703.5|22
1633363970000|2021-10-04 16:12:50|725228.3|724228.3|725179.2|724179.2|725693.6|724228.6|725168.5|723671.5|28
1633363980000|2021-10-04 16:13:00|725176|724176|725141.8|724141.8|725177.8|724177.8|725141.8|724141.8|27
1633363990000|2021-10-04 16:13:10|725139.7|724139.7|725141|724141|725643.7|724142|725138.3|723637.2|32
1633364000000|2021-10-04 16:13:20|725143.5|724143.5|725133.1|724133.1|725640|724143.5|725128.4|723617.5|28
1633364010000|2021-10-04 16:13:30|725130.4|724130.4|725619.5|723619.5|725624.4|724131.3|725119.5|723615.5|25
1633364020000|2021-10-04 16:13:40|725622.8|723622.8|725162.8|724162.8|725651.4|724162.9|725123.2|723617.4|25
1633364030000|2021-10-04 16:13:50|725163.7|724163.7|725668.2|723668.2|725668.2|724174.8|725144.2|723631.1|29
1633364040000|2021-10-04 16:14:00|725665.2|723665.2|725133.8|724133.8|725665.2|724151.4|725124.1|723629.5|19
1633364050000|2021-10-04 16:14:10|725126.7|724126.7|725143.8|724143.8|725641.8|724159.2|725125.8|723641.8|19
1633364060000|2021-10-04 16:14:20|725143.1|724143.1|725658.7|723658.7|725661.2|724159.3|725143.1|723657.2|19
1633364070000|2021-10-04 16:14:30|725658.3|723658.3|725658.2|723658.2|725661.3|723661.3|725657|723657|15
1633364080000|2021-10-04 16:14:40|725159.5|724159.5|725171.2|724171.2|725171.2|724171.2|725151.1|724151.1|14
1633364090000|2021-10-04 16:14:50|725167.6|724167.6|725638|723638|725638|724167.6|725142.7|723638|14
1633364100000|2021-10-04 16:15:00|725638.6|723638.6|725146.1|724146.1|725638.6|724152.3|725143.2|723638.6|15
1633364110000|2021-10-04 16:15:10|725150.7|724150.7|725142.1|724142.1|725632.2|724153.5|725124.7|723619.2|16
1633364120000|2021-10-04 16:15:20|725141.3|724141.3|725165.9|724165.9|725659.5|724165.9|725137|723635|23
1633364130000|2021-10-04 16:15:30|725148.5|724148.5|725160.4|724160.4|725162.3|724162.3|725148.5|724148.5|9
1633364140000|2021-10-04 16:15:40|725160.3|724160.3|725168.7|724168.7|725665.9|724183.4|725160.3|723660.2|11
1633364150000|2021-10-04 16:15:50|725167.1|724167.1|725665|723665|725665|724184.9|725162.9|723661.9|17
1633364160000|2021-10-04 16:16:00|725663.9|723663.9|725191.8|724191.8|725663.9|724191.8|725160.1|723658.8|19
1633364170000|2021-10-04 16:16:10|725189.4|724189.4|725191.1|724191.1|725191.1|724191.1|725169.6|724169.6|31
1633364180000|2021-10-04 16:16:20|725734.7|723734.7|725263.9|724263.9|725745|724265.1|725251.8|723734.7|29
1633364190000|2021-10-04 16:16:30|725241.2|724241.2|725267.6|724267.6|725767|724272.2|725241.2|723755.3|27
1633364200000|2021-10-04 16:16:40|725269.8|724269.8|725269.5|724269.5|725768.9|724276.5|725267.8|723765.2|26
1633364210000|2021-10-04 16:16:50|725272|724272|725261|724261|725276.9|724276.9|725249.5|724249.5|18
1633364220000|2021-10-04 16:17:00|725262|724262|725261.8|724261.8|725754.8|724278.9|725244|723754.8|25
1633364230000|2021-10-04 16:17:10|725263.8|724263.8|725259.5|724259.5|725757.7|724265.7|725251.8|723746.6|22
1633364240000|2021-10-04 16:17:20|725262.1|724262.1|725284.8|724284.8|725772.7|724284.8|725254.9|723771.9|17
1633364250000|2021-10-04 16:17:30|725276.8|724276.8|725308.3|724308.3|725785.8|724308.3|725276.8|723779.4|18
1633364260000|2021-10-04 16:17:40|725302.4|724302.4|725316|724316|725824.8|724325|725302.1|723824.8|18
1633364270000|2021-10-04 16:17:50|725314.9|724314.9|725371.4|724371.4|725378.9|724378.9|725310.6|724310.6|18
1633364280000|2021-10-04 16:18:00|725373.4|724373.4|725365.3|724365.3|725375.2|724375.2|725362.4|724362.4|25
1633364290000|2021-10-04 16:18:10|725813.3|723813.3|725312.5|724312.5|725817.4|724317.9|725312.5|723813.3|21
1633364300000|2021-10-04 16:18:20|725313.8|724313.8|725381.4|724381.4|725866.7|724382|725312.7|723866.7|27
1633364310000|2021-10-04 16:18:30|725376.8|724376.8|725387.6|724387.6|725419.2|724419.2|725376.8|724376.8|19
1633364320000|2021-10-04 16:18:40|725386|724386|725389.6|724389.6|725887|724396.9|725374.7|723887|20
1633364330000|2021-10-04 16:18:50|725389.4|724389.4|725412.8|724412.8|725416.8|724416.8|725386.5|724386.5|19
1633364340000|2021-10-04 16:19:00|725413.3|724413.3|725419.8|724419.8|725930.4|724426.5|725413.3|723927.6|19
1633364350000|2021-10-04 16:19:10|725418.8|724418.8|725389.9|724389.9|725418.8|724418.8|725389.9|724389.9|29
1633364360000|2021-10-04 16:19:20|725389.4|724389.4|725400.1|724400.1|725410.1|724410.1|725389.3|724389.3|21
1633364370000|2021-10-04 16:19:30|725399|724399|725385.8|724385.8|725403.4|724403.4|725379.2|724379.2|21
1633364380000|2021-10-04 16:19:40|725385.2|724385.2|725394|724394|725394.7|724394.7|725383.6|724383.6|19
1633364390000|2021-10-04 16:19:50|725395.1|724395.1|725398.8|724398.8|725398.8|724398.8|725392.4|724392.4|15
1633364400000|2021-10-04 16:20:00|725399.4|724399.4|725389|724389|725407.6|724407.6|725374.7|724374.7|13
1633364410000|2021-10-04 16:20:10|725373.1|724373.1|725885.9|723885.9|725885.9|724387.6|725359.9|723885.5|23
1633364420000|2021-10-04 16:20:20|725887.8|723887.8|725389.4|724389.4|725888.2|724391|725387.8|723885.9|11
1633364430000|2021-10-04 16:20:30|725388.6|724388.6|725387.2|724387.2|725893.5|724392.3|725373.5|723891.8|20
1633364440000|2021-10-04 16:20:40|725390.6|724390.6|725418.3|724418.3|725922.4|724431.6|725388.4|723922.4|19
1633364450000|2021-10-04 16:20:50|725515.3|724515.3|725506.7|724506.7|726032.5|724552.2|725497|724013.7|36
1633364460000|2021-10-04 16:21:00|725505.2|724505.2|725511.7|724511.7|725511.7|724511.7|725504.9|724504.9|27
1633364470000|2021-10-04 16:21:10|725511.3|724511.3|725466.5|724466.5|725511.3|724511.3|725453|724453|29
1633364480000|2021-10-04 16:21:20|725468.5|724468.5|725449.8|724449.8|725477.2|724477.2|725436.6|724436.6|28
1633364490000|2021-10-04 16:21:30|725450.4|724450.4|725952.2|723952.2|725952.2|724454.1|725399.5|723950.6|26
1633364500000|2021-10-04 16:21:40|725950.7|723950.7|725445.8|724445.8|725950.7|724452.1|725445.1|723950.7|22
1633364510000|2021-10-04 16:21:50|725444.3|724444.3|725419.5|724419.5|725448.2|724448.2|725409.6|724409.6|27
1633364520000|2021-10-04 16:22:00|725420.1|724420.1|725412.9|724412.9|725420.3|724420.3|725407.1|724407.1|29
1633364530000|2021-10-04 16:22:10|725437.8|724437.8|725416.4|724416.4|725437.8|724437.8|725410|724410|25
1633364540000|2021-10-04 16:22:20|725416.5|724416.5|725417.3|724417.3|725417.3|724417.3|725411.2|724411.2|11
1633364550000|2021-10-04 16:22:30|725417.2|724417.2|725411.4|724411.4|725435|724435|725411.4|724411.4|23
1633364560000|2021-10-04 16:22:40|725412.5|724412.5|725410.8|724410.8|725412.5|724412.5|725408.8|724408.8|17
1633364570000|2021-10-04 16:22:50|725413.5|724413.5|725408.2|724408.2|725417.5|724417.5|725407|724407|24
1633364580000|2021-10-04 16:23:00|725407.2|724407.2|725482.6|724482.6|725967.7|724494.8|725403.7|723967.7|33
1633364590000|2021-10-04 16:23:10|725476.1|724476.1|725478.8|724478.8|725965.5|724488.9|725459.9|723965.5|33
1633364600000|2021-10-04 16:23:20|725477.3|724477.3|725485|724485|725496.3|724496.3|725476|724476|26
1633364610000|2021-10-04 16:23:30|725475.4|724475.4|725474.9|724474.9|725481.5|724481.5|725464.1|724464.1|15
1633364620000|2021-10-04 16:23:40|725476.2|724476.2|725492.3|724492.3|725492.3|724492.3|725470|724470|16
1633364630000|2021-10-04 16:23:50|725498|724498|725481.1|724481.1|726002.5|724506.6|725467.5|723999.4|21
1633364640000|2021-10-04 16:24:00|725481.4|724481.4|725469.2|724469.2|725482.4|724482.4|725466|724466|27
1633364650000|2021-10-04 16:24:10|725964.5|723964.5|725465.9|724465.9|725964.5|724472.4|725456.5|723964.5|17
1633364660000|2021-10-04 16:24:20|725466.2|724466.2|725464.2|724464.2|725467.7|724467.7|725460.1|724460.1|14
1633364670000|2021-10-04 16:24:30|725463.5|724463.5|725450.9|724450.9|725463.5|724463.5|725450.3|724450.3|14
1633364680000|2021-10-04 16:24:40|725456.2|724456.2|725454.5|724454.5|725458.7|724458.7|725448.4|724448.4|13
1633364690000|2021-10-04 16:24:50|725451.6|724451.6|725469.3|724469.3|725475.8|724475.8|725451.6|724451.6|18
1633364700000|2021-10-04 16:25:00|725464.5|724464.5|725420.4|724420.4|725917.4|724481.3|725417.2|723916.8|26
1633364710000|2021-10-04 16:25:10|725418.3|724418.3|725430.3|724430.3|725469|724469|725416.3|724416.3|23
1633364720000|2021-10-04 16:25:20|725387.2|724387.2|725382.1|724382.1|725448.6|724448.6|725370.7|724370.7|29
1633364730000|2021-10-04 16:25:30|725377.4|724377.4|725404.3|724404.3|725405.2|724405.2|725377.4|724377.4|18
1633364740000|2021-10-04 16:25:40|725388.6|724388.6|725407|724407|725407.8|724407.8|725388.6|724388.6|22
1633364750000|2021-10-04 16:25:50|725406.7|724406.7|725449|724449|725910.5|724477.3|725406.6|723907.9|31
1633364760000|2021-10-04 16:26:00|725447.6|724447.6|725884.6|723884.6|725945.3|724456|725396.9|723884.6|32
1633364770000|2021-10-04 16:26:10|725884|723884|725361.5|724361.5|725884|724383.3|725358.1|723884|28
1633364780000|2021-10-04 16:26:20|725362.5|724362.5|725361.7|724361.7|725389.2|724389.2|725361.4|724361.4|33
1633364790000|2021-10-04 16:26:30|725361.3|724361.3|725352.9|724352.9|725362.9|724362.9|725344|724344|21
1633364800000|2021-10-04 16:26:40|725352.7|724352.7|725352.8|724352.8|725355.5|724355.5|725350.1|724350.1|25
1633364810000|2021-10-04 16:26:50|725353.9|724353.9|725359.4|724359.4|725869.9|724366.2|725350.5|723869.9|29
1633364820000|2021-10-04 16:27:00|725359.9|724359.9|725361.3|724361.3|725361.3|724361.3|725358.4|724358.4|17
1633364830000|2021-10-04 16:27:10|725369.7|724369.7|725277.3|724277.3|725875.2|724369.7|725276.8|723776.5|33
1633364840000|2021-10-04 16:27:20|725276.8|724276.8|725271|724271|725776.9|724277|725261.8|723776.9|23
1633364850000|2021-10-04 16:27:30|725271.2|724271.2|725296.3|724296.3|725788.6|724296.9|725270.5|723786.5|27
1633364860000|2021-10-04 16:27:40|725297|724297|725307.6|724307.6|725814.4|724314.5|725297|723809.8|17
1633364870000|2021-10-04 16:27:50|725311.1|724311.1|725776.2|723776.2|725801.4|724322.6|725290.8|723775.4|29
1633364880000|2021-10-04 16:28:00|725776.4|723776.4|725266.7|724266.7|725778.8|724271.3|725242.9|723750.2|22
1633364890000|2021-10-04 16:28:10|725266.1|724266.1|725808.2|723808.2|725816|724311.2|725266.1|723806.5|22
1633364900000|2021-10-04 16:28:20|725806.9|723806.9|725288.6|724288.6|725808.4|724293.5|725288.6|723787.4|17
1633364910000|2021-10-04 16:28:30|725294.1|724294.1|725295.4|724295.4|725295.5|724295.5|725286.9|724286.9|20
1633364920000|2021-10-04 16:28:40|725296.2|724296.2|725334.9|724334.9|725831.1|724335.1|725287.9|723803.9|25
1633364930000|2021-10-04 16:28:50|725332.8|724332.8|725335.3|724335.3|725337.6|724337.6|725331|724331|15
1633364940000|2021-10-04 16:29:00|725339.3|724339.3|725349.5|724349.5|725851|724349.5|725333.9|723846.3|24
1633364950000|2021-10-04 16:29:10|725339.2|724339.2|725858.8|723858.8|725859.9|724360.1|725339.2|723858.8|21
1633364960000|2021-10-04 16:29:20|725858.4|723858.4|725851.6|723851.6|725859.4|723859.4|725849.6|723849.6|14
1633364970000|2021-10-04 16:29:30|725853.6|723853.6|725363|724363|725875.4|724374.7|725363|723851.1|19
1633364980000|2021-10-04 16:29:40|725363.9|724363.9|725390.2|724390.2|725882.7|724397.9|725362.9|723882.7|27
1633364990000|2021-10-04 16:29:50|725388.1|724388.1|725412.8|724412.8|725415.3|724415.3|725367.5|724367.5|25
1633365000000|2021-10-04 16:30:00|725415.2|724415.2|725865.6|723865.6|725865.6|724415.2|725367.1|723863.6|24
1633365010000|2021-10-04 16:30:10|725362.8|724362.8|725854.1|723854.1|725854.1|724371.1|725355.7|723853.7|26
1633365020000|2021-10-04 16:30:20|725853.9|723853.9|725359.3|724359.3|725854|724360.3|725350|723852.3|20
1633365030000|2021-10-04 16:30:30|725358.9|724358.9|725866.1|723866.1|725873|724363|725357.7|723865.2|24
1633365040000|2021-10-04 16:30:40|725865.5|723865.5|725411.5|724411.5|725869.6|724415.9|725405|723865.1|25
1633365050000|2021-10-04 16:30:50|725413.8|724413.8|725413.7|724413.7|725909|724419.9|725401|723909|20
1633365060000|2021-10-04 16:31:00|725411.8|724411.8|725531.2|724531.2|726033.3|724533.4|725411.8|724011.8|22
1633365070000|2021-10-04 16:31:10|725527.8|724527.8|725543.1|724543.1|726043.5|724547.6|725527.8|724027|25
1633365080000|2021-10-04 16:31:20|725543.5|724543.5|725540.4|724540.4|725543.5|724543.5|725540.4|724540.4|15
1633365090000|2021-10-04 16:31:30|725544.1|724544.1|725499.6|724499.6|726022.3|724544.6|725490.5|723995.7|28
1633365100000|2021-10-04 16:31:40|725499.2|724499.2|725503.6|724503.6|726011.4|724508.1|725496.5|724006.9|28
1633365110000|2021-10-04 16:31:50|725503.7|724503.7|725510.1|724510.1|726001.1|724510.3|725500.6|724001|19
1633365120000|2021-10-04 16:32:00|725510.3|724510.3|725526.9|724526.9|726031.9|724537|725510.3|724024.8|26
1633365130000|2021-10-04 16:32:10|725527.3|724527.3|725591.5|724591.5|726070.4|724591.9|725527.3|724043.3|29
1633365140000|2021-10-04 16:32:20|725589.7|724589.7|725625.3|724625.3|726122.6|724637.2|725589.7|724122.6|25
1633365150000|2021-10-04 16:32:30|725630.2|724630.2|725589.5|724589.5|726117.5|724630.5|725589.5|724086.3|15
1633365160000|2021-10-04 16:32:40|726074.6|724074.6|725582.4|724582.4|726078.3|724592.1|725582.4|724074.6|16
1633365170000|2021-10-04 16:32:50|725581.8|724581.8|725583.4|724583.4|725584.6|724584.6|725577|724577|11
1633365180000|2021-10-04 16:33:00|725585.4|724585.4|725618.6|724618.6|725622.1|724622.1|725584.1|724584.1|24
1633365190000|2021-10-04 16:33:10|725615.2|724615.2|725624.5|724624.5|726119.3|724624.5|725599.2|724119.3|21
1633365200000|2021-10-04 16:33:20|725622.9|724622.9|725625.5|724625.5|725634.2|724634.2|725620.6|724620.6|20
1633365210000|2021-10-04 16:33:30|725630.9|724630.9|725640.5|724640.5|725641.9|724641.9|725621.5|724621.5|17
1633365220000|2021-10-04 16:33:40|725638.4|724638.4|725605.7|724605.7|726104.9|724643.7|725604.4|724104.9|26
1633365230000|2021-10-04 16:33:50|725612|724612|725578.5|724578.5|726084.5|724612|725578.5|724084.5|20
1633365240000|2021-10-04 16:34:00|725584.4|724584.4|725582.6|724582.6|726105.6|724618.3|725575.7|724096|29
1633365250000|2021-10-04 16:34:10|725581|724581|725583.6|724583.6|725588.1|724588.1|725576.4|724576.4|23
1633365260000|2021-10-04 16:34:20|725583.7|724583.7|725582.3|724582.3|725583.7|724583.7|725577.1|724577.1|21
1633365270000|2021-10-04 16:34:30|726083.6|724083.6|725570.3|724570.3|726083.6|724605.5|725569.5|724073.5|20
1633365280000|2021-10-04 16:34:40|725559.3|724559.3|725508.5|724508.5|726032.6|724559.3|725506.1|724032.6|24
1633365290000|2021-10-04 16:34:50|725508.2|724508.2|725508.2|724508.2|726019.9|724516.9|725505.6|724010.5|18
1633365300000|2021-10-04 16:35:00|725508.3|724508.3|725508.8|724508.8|725515|724515|725498.9|724498.9|23
1633365310000|2021-10-04 16:35:10|725508.6|724508.6|725558.8|724558.8|726047.5|724560|725508.6|724016.8|24
1633365320000|2021-10-04 16:35:20|725558.9|724558.9|725577.5|724577.5|725583.7|724583.7|725554.5|724554.5|18
1633365330000|2021-10-04 16:35:30|725581.6|724581.6|725597.1|724597.1|725599.5|724599.5|725576.3|724576.3|21
1633365340000|2021-10-04 16:35:40|725595.9|724595.9|725602.7|724602.7|725605.6|724605.6|725592.7|724592.7|21
1633365350000|2021-10-04 16:35:50|725604.8|724604.8|725653|724653|725659.5|724659.5|725604.8|724604.8|19
1633365360000|2021-10-04 16:36:00|725661.8|724661.8|725635.6|724635.6|725662.5|724662.5|725624.9|724624.9|11
1633365370000|2021-10-04 16:36:10|725622.2|724622.2|725608.1|724608.1|725623.1|724623.1|725608.1|724608.1|24
1633365380000|2021-10-04 16:36:20|726106.9|724106.9|726107.2|724107.2|726107.9|724107.9|726106.8|724106.8|12
1633365390000|2021-10-04 16:36:30|726106.2|724106.2|725571|724571|726108.3|724597.8|725571|724081.2|23
1633365400000|2021-10-04 16:36:40|725569|724569|725574.6|724574.6|726090.9|724582|725569|724075|21
1633365410000|2021-10-04 16:36:50|725574.5|724574.5|725620.2|724620.2|726116.7|724627.2|725571.6|724116.7|16
1633365420000|2021-10-04 16:37:00|725590.5|724590.5|725591.1|724591.1|726093.4|724592.3|725585.6|724081.7|14
1633365430000|2021-10-04 16:37:10|725590.1|724590.1|725618.3|724618.3|725620.6|724620.6|725589.9|724589.9|20
1633365440000|2021-10-04 16:37:20|725624.6|724624.6|725618.7|724618.7|725627.5|724627.5|725617.9|724617.9|16
1633365450000|2021-10-04 16:37:30|725618.4|724618.4|725617.2|724617.2|725620.5|724620.5|725616.1|724616.1|11
1633365460000|2021-10-04 16:37:40|725615.3|724615.3|725615.1|724615.1|725620.7|724620.7|725607.3|724607.3|13
1633365470000|2021-10-04 16:37:50|725614|724614|725623.4|724623.4|726113.6|724624.2|725614|724113.6|28
1633365480000|2021-10-04 16:38:00|725619.2|724619.2|725616.9|724616.9|725619.8|724619.8|725615|724615|16
1633365490000|2021-10-04 16:38:10|725624.1|724624.1|725636.2|724636.2|725642.2|724642.2|725620.9|724620.9|18
1633365500000|2021-10-04 16:38:20|725638.6|724638.6|725646.1|724646.1|726145.3|724650.2|725632.2|724134.1|20
1633365510000|2021-10-04 16:38:30|725650.2|724650.2|725665.5|724665.5|725673.8|724673.8|725650.2|724650.2|15
1633365520000|2021-10-04 16:38:40|725664.7|724664.7|726177.3|724177.3|726188.4|724677.4|725664.7|724175|16
1633365530000|2021-10-04 16:38:50|726177.6|724177.6|726177.7|724177.7|726184.2|724184.2|726177|724177|15
1633365540000|2021-10-04 16:39:00|726178.3|724178.3|725664.6|724664.6|726179.7|724680.7|725664.6|724165.9|19
1633365550000|2021-10-04 16:39:10|725660.7|724660.7|726180.5|724180.5|726186|724662.8|725658.4|724179.6|21
1633365560000|2021-10-04 16:39:20|726180.3|724180.3|725680.5|724680.5|726180.8|724680.7|725680.5|724179.9|9
1633365570000|2021-10-04 16:39:30|725680.7|724680.7|725611.1|724611.1|726135.4|724680.7|725607.8|724107|17
1633365580000|2021-10-04 16:39:40|725610.7|724610.7|725587.2|724587.2|726096.3|724610.9|725584|724093.1|13
1633365590000|2021-10-04 16:39:50|725587.6|724587.6|725586.8|724586.8|725593.4|724593.4|725586.8|724586.8|13
1633365600000|2021-10-04 16:40:00|725587.1|724587.1|726088.9|724088.9|726094.3|724587.1|725587|724088.5|14
1633365610000|2021-10-04 16:40:10|726089.4|724089.4|725644.4|724644.4|726135.7|724654.5|725592.7|724089.4|20
1633365620000|2021-10-04 16:40:20|725644.6|724644.6|725654.3|724654.3|726151.5|724660.8|725643.8|724151.5|16
1633365630000|2021-10-04 16:40:30|725653.7|724653.7|725673.8|724673.8|726176|724675.5|725653.7|724173.7|15
1633365640000|2021-10-04 16:40:40|725672.7|724672.7|726201.3|724201.3|726201.6|724690.1|725669.5|724186.4|24
1633365650000|2021-10-04 16:40:50|726204.2|724204.2|725717.4|724717.4|726217.5|724719.9|725710.1|724204.2|14
1633365660000|2021-10-04 16:41:00|725716.8|724716.8|725697.9|724697.9|725716.8|724716.8|725697.7|724697.7|14
1633365670000|2021-10-04 16:41:10|725700.2|724700.2|726213.6|724213.6|726213.6|724721.5|725695.7|724192.4|29
1633365680000|2021-10-04 16:41:20|726218.6|724218.6|726276.4|724276.4|726287|724782.9|725774.3|724217.3|16
1633365690000|2021-10-04 16:41:30|726271.9|724271.9|725719.6|724719.6|726274.3|724765.6|725712.7|724215.8|17
1633365700000|2021-10-04 16:41:40|725719|724719|725725.6|724725.6|725725.6|724725.6|725718.3|724718.3|11
1633365710000|2021-10-04 16:41:50|725724.6|724724.6|725743.1|724743.1|726238.9|724744.6|725719.3|724235.6|20
1633365720000|2021-10-04 16:42:00|725739.2|724739.2|725746.3|724746.3|725746.3|724746.3|725739.2|724739.2|9
1633365730000|2021-10-04 16:42:10|725744.4|724744.4|725674.3|724674.3|726186.5|724744.4|725669.2|724172.9|21
1633365740000|2021-10-04 16:42:20|725674|724674|725669.6|724669.6|725674.6|724674.6|725667.8|724667.8|12
1633365750000|2021-10-04 16:42:30|725669.1|724669.1|725703.4|724703.4|726188.1|724703.4|725669.1|724188.1|13
1633365760000|2021-10-04 16:42:40|725702.8|724702.8|725698.6|724698.6|725705.6|724705.6|725698.6|724698.6|5
1633365770000|2021-10-04 16:42:50|725708.1|724708.1|725708.2|724708.2|725709.1|724709.1|725704.7|724704.7|20
1633365780000|2021-10-04 16:43:00|725706.4|724706.4|725707.4|724707.4|725715.7|724715.7|725702.1|724702.1|21
1633365790000|2021-10-04 16:43:10|725702.3|724702.3|725694.4|724694.4|725703.2|724703.2|725693.9|724693.9|14
1633365800000|2021-10-04 16:43:20|725698.6|724698.6|725699.8|724699.8|725704.4|724704.4|725698.6|724698.6|10
1633365810000|2021-10-04 16:43:30|725709.2|724709.2|725707.3|724707.3|725709.2|724709.2|725706.3|724706.3|3
1633365820000|2021-10-04 16:43:40|725707.4|724707.4|725704.9|724704.9|725707.4|724707.4|725704.9|724704.9|2
1633365830000|2021-10-04 16:43:50|725696.4|724696.4|725705|724705|725708.1|724708.1|725696.4|724696.4|9
1633365840000|2021-10-04 16:44:00|725712.1|724712.1|725706|724706|725712.1|724712.1|725704.2|724704.2|8
1633365850000|2021-10-04 16:44:10|725704.4|724704.4|725706|724706|725711.5|724711.5|725702.3|724702.3|11
1633365860000|2021-10-04 16:44:20|725713.3|724713.3|725732.6|724732.6|726235.3|724744.8|725707.9|724235.3|17
1633365870000|2021-10-04 16:44:30|725732|724732|725724.2|724724.2|725735.8|724735.8|725724.2|724724.2|21
1633365880000|2021-10-04 16:44:40|725723.6|724723.6|725734.7|724734.7|726236.3|724737.3|725723.5|724236.3|12
1633365890000|2021-10-04 16:44:50|725733.3|724733.3|725705.7|724705.7|726205.5|724733.3|725698.1|724204.3|21
1633365900000|2021-10-04 16:45:00|725702.1|724702.1|725700.5|724700.5|725712.1|724712.1|725697.8|724697.8|24
1633365910000|2021-10-04 16:45:10|725701.1|724701.1|725707.4|724707.4|726238.9|724732.1|725698.6|724238.9|21
1633365920000|2021-10-04 16:45:20|725710.4|724710.4|726210.9|724210.9|726210.9|724711.5|725698.1|724210.9|13
1633365930000|2021-10-04 16:45:30|726206.1|724206.1|725705.3|724705.3|726208.1|724705.6|725701.1|724203|14
1633365940000|2021-10-04 16:45:40|725702|724702|725708.7|724708.7|725713.8|724713.8|725702|724702|19
1633365950000|2021-10-04 16:45:50|725712.5|724712.5|725714.6|724714.6|725717.5|724717.5|725709.1|724709.1|9
1633365960000|2021-10-04 16:46:00|725712.5|724712.5|725715.7|724715.7|726219.8|724715.9|725708.1|724216.4|19
1633365970000|2021-10-04 16:46:10|726221.6|724221.6|725704.9|724704.9|726221.6|724704.9|725695.2|724217.6|14
1633365980000|2021-10-04 16:46:20|725703.9|724703.9|725725.3|724725.3|725725.9|724725.9|725703.9|724703.9|23
1633365990000|2021-10-04 16:46:30|725725.6|724725.6|726229.9|724229.9|726231.3|724729.9|725708.7|724229.9|18
1633366000000|2021-10-04 16:46:40|726229.8|724229.8|725728.6|724728.6|726232.1|724730.7|725726.8|724227.8|16
1633366010000|2021-10-04 16:46:50|725723.7|724723.7|725729.5|724729.5|725730.5|724730.5|725723.1|724723.1|11
1633366020000|2021-10-04 16:47:00|725713.2|724713.2|725683.8|724683.8|726215.9|724713.2|725672|724173.8|34
1633366030000|2021-10-04 16:47:10|725682.6|724682.6|725684.5|724684.5|725687.9|724687.9|725681.6|724681.6|10
1633366040000|2021-10-04 16:47:20|725683.6|724683.6|726075.1|724075.1|726181.1|724683.6|725609.4|724070.1|21
1633366050000|2021-10-04 16:47:30|726070.8|724070.8|725568.2|724568.2|726070.8|724568.4|725560.9|724070.8|26
1633366060000|2021-10-04 16:47:40|725568.7|724568.7|725577.4|724577.4|725577.4|724577.4|725561.3|724561.3|18
1633366070000|2021-10-04 16:47:50|725578.5|724578.5|726095.5|724095.5|726097.7|724599|725576.1|724094.6|6
1633366080000|2021-10-04 16:48:00|726094.8|724094.8|726010.1|724010.1|726097|724514|725504.3|724007.1|16
1633366090000|2021-10-04 16:48:10|726009.4|724009.4|725913.8|723913.8|726010.8|724411.6|725409.5|723908.4|29
1633366100000|2021-10-04 16:48:20|725917.6|723917.6|725904|723904|725917.8|723917.8|725904|723904|28
1633366110000|2021-10-04 16:48:30|725902.6|723902.6|725896.9|723896.9|725903.2|723903.2|725896.1|723896.1|18
1633366120000|2021-10-04 16:48:40|725898.3|723898.3|725901.1|723901.1|725912|723912|725898.3|723898.3|19
1633366130000|2021-10-04 16:48:50|725884.8|723884.8|725844.7|723844.7|725884.8|723884.8|725842.6|723842.6|19
1633366140000|2021-10-04 16:49:00|725846.9|723846.9|725865.5|723865.5|725865.5|723865.5|725807.7|723807.7|31
1633366150000|2021-10-04 16:49:10|725867.4|723867.4|725867.9|723867.9|725873.9|723873.9|725864.2|723864.2|16
1633366160000|2021-10-04 16:49:20|725867.2|723867.2|725269.5|724269.5|725867.2|724306.6|725261.3|723764.2|23
1633366170000|2021-10-04 16:49:30|725263.7|724263.7|725775.2|723775.2|725775.2|724273.8|725263.7|723763.9|17
1633366180000|2021-10-04 16:49:40|725774|723774|725768.3|723768.3|725774|723774|725767.2|723767.2|14
1633366190000|2021-10-04 16:49:50|725768.5|723768.5|725747.1|723747.1|725769.4|723769.4|725747.1|723747.1|22
1633366200000|2021-10-04 16:50:00|725736.6|723736.6|725738.5|723738.5|725738.5|723738.5|725730.8|723730.8|17
1633366210000|2021-10-04 16:50:10|725739.1|723739.1|725743.6|723743.6|725750.1|723750.1|725739.1|723739.1|19
1633366220000|2021-10-04 16:50:20|725746.2|723746.2|725749.3|723749.3|725749.3|723749.3|725744.3|723744.3|21
1633366230000|2021-10-04 16:50:30|725742.7|723742.7|725745.5|723745.5|725748.7|723748.7|725742.2|723742.2|11
1633366240000|2021-10-04 16:50:40|725745.4|723745.4|725746.8|723746.8|725756.1|723756.1|725745.4|723745.4|11
1633366250000|2021-10-04 16:50:50|725748.2|723748.2|725747.7|723747.7|725748.8|723748.8|725746.3|723746.3|11
1633366260000|2021-10-04 16:51:00|725748.4|723748.4|725761.8|723761.8|725761.8|723761.8|725748.4|723748.4|21
1633366270000|2021-10-04 16:51:10|725761|723761|725278.1|724278.1|725783|724281.2|725272.4|723759.5|21
1633366280000|2021-10-04 16:51:20|725276.2|724276.2|725782|723782|725783.7|724279.7|725276.2|723782|13
1633366290000|2021-10-04 16:51:30|725782.1|723782.1|725229.7|724229.7|725782.1|724274.5|725226.1|723731|21
1633366300000|2021-10-04 16:51:40|725229.3|724229.3|725244.6|724244.6|725246.6|724246.6|725228.9|724228.9|11
1633366310000|2021-10-04 16:51:50|725243.5|724243.5|725201.3|724201.3|725248.1|724248.1|725195|724195|20
1633366320000|2021-10-04 16:52:00|725208.8|724208.8|725239.8|724239.8|725741|724243.1|725206.8|723724|24
1633366330000|2021-10-04 16:52:10|725237.2|724237.2|725233.8|724233.8|725237.2|724237.2|725233.6|724233.6|10
1633366340000|2021-10-04 16:52:20|725233.9|724233.9|725232|724232|725239.3|724239.3|725226.2|724226.2|11
1633366350000|2021-10-04 16:52:30|725234.7|724234.7|725241.4|724241.4|725242.4|724242.4|725234.7|724234.7|13
1633366360000|2021-10-04 16:52:40|725243.3|724243.3|725239.5|724239.5|725243.3|724243.3|725239.4|724239.4|7
1633366370000|2021-10-04 16:52:50|725223.1|724223.1|725222.2|724222.2|725726.9|724225|725218.9|723726.9|9
1633366380000|2021-10-04 16:53:00|725222.6|724222.6|725216.4|724216.4|725222.6|724222.6|725215.7|724215.7|8
1633366390000|2021-10-04 16:53:10|725730.6|723730.6|725200.5|724200.5|725731.2|724229|725195.8|723722.2|11
1633366400000|2021-10-04 16:53:20|725206|724206|725201.9|724201.9|725206|724206|725201.9|724201.9|2
1633366410000|2021-10-04 16:53:30|725204.4|724204.4|725194.5|724194.5|725206.7|724206.7|725176.7|724176.7|14
1633366420000|2021-10-04 16:53:40|725181.1|724181.1|725169.5|724169.5|725186.7|724186.7|725156.4|724156.4|26
1633366430000|2021-10-04 16:53:50|725173.6|724173.6|725161.5|724161.5|725177.7|724177.7|725151.8|724151.8|22
1633366440000|2021-10-04 16:54:00|725171.2|724171.2|725205|724205|725210.7|724210.7|725161.8|724161.8|21
1633366450000|2021-10-04 16:54:10|725206.4|724206.4|725211.7|724211.7|725211.8|724211.8|725204.4|724204.4|24
1633366460000|2021-10-04 16:54:20|725212.3|724212.3|725215.8|724215.8|725222.7|724222.7|725210.4|724210.4|22
1633366470000|2021-10-04 16:54:30|725210.6|724210.6|725211.7|724211.7|725216.2|724216.2|725206.7|724206.7|34
1633366480000|2021-10-04 16:54:40|725210.8|724210.8|725213.7|724213.7|725213.7|724213.7|725206.8|724206.8|37
1633366490000|2021-10-04 16:54:50|725211.5|724211.5|725190.9|724190.9|725215.5|724215.5|725184|724184|32
1633366500000|2021-10-04 16:55:00|725191|724191|725203.6|724203.6|725212.3|724212.3|725185|724185|26
1633366510000|2021-10-04 16:55:10|725203.7|724203.7|725216.2|724216.2|725216.2|724216.2|725199.5|724199.5|37
1633366520000|2021-10-04 16:55:20|725214.3|724214.3|725196.2|724196.2|725215.2|724215.2|725194.7|724194.7|29
1633366530000|2021-10-04 16:55:30|725198.5|724198.5|725215.4|724215.4|725218.1|724218.1|725198.5|724198.5|27
1633366540000|2021-10-04 16:55:40|725218.7|724218.7|725214|724214|725218.7|724218.7|725210.2|724210.2|25
1633366550000|2021-10-04 16:55:50|725214.8|724214.8|725213.2|724213.2|725217.2|724217.2|725212.4|724212.4|12
1633366560000|2021-10-04 16:56:00|725214.1|724214.1|725781.8|723781.8|725781.8|724241.3|725213.1|723716.9|21
1633366570000|2021-10-04 16:56:10|725781.7|723781.7|725793.9|723793.9|725810.2|724305.6|725285|723781.7|20
1633366580000|2021-10-04 16:56:20|725793.8|723793.8|725237|724237|725794.4|724282.4|725184.4|723721.2|29
1633366590000|2021-10-04 16:56:30|725241.9|724241.9|725278|724278|725754.3|724278|725241.9|723754.3|19
1633366600000|2021-10-04 16:56:40|725281.2|724281.2|725301.9|724301.9|725793.7|724301.9|725270.6|723768.8|21
1633366610000|2021-10-04 16:56:50|725300.3|724300.3|725800.3|723800.3|725803|724300.8|725300|723797.7|21
1633366620000|2021-10-04 16:57:00|725800|723800|725296.7|724296.7|725804.9|724298.6|725296.7|723800|14
1633366630000|2021-10-04 16:57:10|725294.6|724294.6|725309.1|724309.1|725309.1|724309.1|725293.7|724293.7|20
1633366640000|2021-10-04 16:57:20|725309.8|724309.8|725308.3|724308.3|725310|724310|725302.2|724302.2|23
1633366650000|2021-10-04 16:57:30|725303.5|724303.5|725744.1|723744.1|725790.2|724307.7|725246.9|723744.1|33
1633366660000|2021-10-04 16:57:40|725744.8|723744.8|725758.9|723758.9|725761.9|723761.9|725744.8|723744.8|26
1633366670000|2021-10-04 16:57:50|725759.4|723759.4|725765.6|723765.6|725773.7|723773.7|725757|723757|11
1633366680000|2021-10-04 16:58:00|725765.5|723765.5|725765.5|723765.5|725766.4|723766.4|725763.3|723763.3|15
1633366690000|2021-10-04 16:58:10|725765.7|723765.7|725765.2|723765.2|725765.7|723765.7|725764.2|723764.2|6
1633366700000|2021-10-04 16:58:20|725764.4|723764.4|725287.3|724287.3|725778.3|724287.3|725269.9|723759|12
1633366710000|2021-10-04 16:58:30|725786.5|723786.5|725265.1|724265.1|725786.5|724272.7|725264.2|723769.9|14
1633366720000|2021-10-04 16:58:40|725262.7|724262.7|725265.3|724265.3|725265.3|724265.3|725259.4|724259.4|7
1633366730000|2021-10-04 16:58:50|725265.7|724265.7|725259.7|724259.7|725751|724265.7|725253.4|723747.9|17
1633413660000|2021-10-05 06:01:00|726357.5|724357.5|726352|724352|726375.4|724375.4|726350.4|724350.4|23
1633413670000|2021-10-05 06:01:10|726357.8|724357.8|726359.1|724359.1|726369.2|724369.2|726357.8|724357.8|18
1633413680000|2021-10-05 06:01:20|726360|724360|726368.7|724368.7|726375.5|724375.5|726333.8|724333.8|15
1633413690000|2021-10-05 06:01:30|726368|724368|726435.5|724435.5|726446.2|724446.2|726358.9|724358.9|16
1633413700000|2021-10-05 06:01:40|726409.8|724409.8|726388.7|724388.7|726409.8|724409.8|726387.5|724387.5|12
1633413710000|2021-10-05 06:01:50|726390|724390|726373.3|724373.3|726402.9|724402.9|726352.9|724352.9|21
1633413720000|2021-10-05 06:02:00|726374|724374|726381.2|724381.2|726396.2|724396.2|726359.7|724359.7|19
1633413730000|2021-10-05 06:02:10|726381|724381|726364|724364|726444.6|724444.6|726356.6|724356.6|18
1633413740000|2021-10-05 06:02:20|726402|724402|726575.5|724575.5|726585.4|724585.4|726402|724402|27
1633413750000|2021-10-05 06:02:30|726572.5|724572.5|726539.3|724539.3|726601.5|724601.5|726539.3|724539.3|32
1633413760000|2021-10-05 06:02:40|726548.3|724548.3|726565.5|724565.5|726575|724575|726510.8|724510.8|20
1633413770000|2021-10-05 06:02:50|726566.5|724566.5|726559.5|724559.5|726568|724568|726543.7|724543.7|20
1633413780000|2021-10-05 06:03:00|726564.1|724564.1|726547.3|724547.3|726564.1|724564.1|726528|724528|21
1633413790000|2021-10-05 06:03:10|726540.6|724540.6|726555.5|724555.5|726566.9|724566.9|726516.4|724516.4|27
1633413800000|2021-10-05 06:03:20|726533.5|724533.5|726558.6|724558.6|726574.5|724574.5|726531.9|724531.9|14
1633413810000|2021-10-05 06:03:30|726566.2|724566.2|726593.3|724593.3|726603.3|724603.3|726549.6|724549.6|20
1633413820000|2021-10-05 06:03:40|726589.6|724589.6|726586.2|724586.2|726603.8|724603.8|726566.5|724566.5|26
1633413830000|2021-10-05 06:03:50|726586.4|724586.4|726539.8|724539.8|726594.5|724594.5|726517.6|724517.6|30
1633413840000|2021-10-05 06:04:00|726535.9|724535.9|726544.6|724544.6|726570.8|724570.8|726535.9|724535.9|22
1633413850000|2021-10-05 06:04:10|726540.4|724540.4|726546.3|724546.3|726553.4|724553.4|726535.3|724535.3|12
1633413860000|2021-10-05 06:04:20|726554.4|724554.4|726465.9|724465.9|726554.4|724554.4|726407|724407|31
1633413870000|2021-10-05 06:04:30|726437.8|724437.8|726442.4|724442.4|726464|724464|726383.7|724383.7|31
1633413880000|2021-10-05 06:04:40|726426.9|724426.9|726392.6|724392.6|726436|724436|726392|724392|32
1633413890000|2021-10-05 06:04:50|726395.3|724395.3|726408.9|724408.9|726415.5|724415.5|726387.9|724387.9|28
1633413900000|2021-10-05 06:05:00|726407|724407|726409.1|724409.1|726418.4|724418.4|726399.1|724399.1|26
1633413910000|2021-10-05 06:05:10|726423.3|724423.3|726438.4|724438.4|726461.5|724461.5|726416.8|724416.8|25
1633413920000|2021-10-05 06:05:20|726428.3|724428.3|726655|724655|726656|724656|726428.3|724428.3|29
1633413930000|2021-10-05 06:05:30|726643.3|724643.3|726712.8|724712.8|726718.5|724718.5|726643.3|724643.3|34
1633413940000|2021-10-05 06:05:40|726711.2|724711.2|726649.3|724649.3|726711.5|724711.5|726630.4|724630.4|26
1633413950000|2021-10-05 06:05:50|726644.1|724644.1|726651|724651|726657.3|724657.3|726614|724614|17
1633413960000|2021-10-05 06:06:00|726649.9|724649.9|726658.7|724658.7|726667.5|724667.5|726622.6|724622.6|21
1633413970000|2021-10-05 06:06:10|726644.2|724644.2|726664.8|724664.8|726666.1|724666.1|726643.3|724643.3|32
1633413980000|2021-10-05 06:06:20|726659.6|724659.6|726658.6|724658.6|726663.3|724663.3|726649.2|724649.2|35
1633413990000|2021-10-05 06:06:30|726659.4|724659.4|726666.1|724666.1|726666.1|724666.1|726649.9|724649.9|38
1633414000000|2021-10-05 06:06:40|726667.2|724667.2|726762.5|724762.5|726771.7|724771.7|726660.2|724660.2|37
1633414010000|2021-10-05 06:06:50|726757.7|724757.7|726760|724760|726764|724764|726752.5|724752.5|37
1633414020000|2021-10-05 06:07:00|726757.1|724757.1|726722.9|724722.9|726757.1|724757.1|726691.8|724691.8|38
1633414030000|2021-10-05 06:07:10|726721.4|724721.4|726788.8|724788.8|726824.5|724824.5|726710.3|724710.3|30
1633414040000|2021-10-05 06:07:20|726805.1|724805.1|726789.7|724789.7|726823.3|724823.3|726760.1|724760.1|38
1633414050000|2021-10-05 06:07:30|726783.5|724783.5|726715.9|724715.9|726785.6|724785.6|726685.5|724685.5|38
1633414060000|2021-10-05 06:07:40|726718.7|724718.7|726709|724709|726719.6|724719.6|726677.7|724677.7|37
1633414070000|2021-10-05 06:07:50|726709.4|724709.4|726749|724749|726749|724749|726653.2|724653.2|37
1633414080000|2021-10-05 06:08:00|726762.9|724762.9|726770.9|724770.9|726788|724788|726726.5|724726.5|32
1633414090000|2021-10-05 06:08:10|726788|724788|726834.7|724834.7|726834.7|724834.7|726730|724730|30
1633414100000|2021-10-05 06:08:20|726815.5|724815.5|726802.7|724802.7|726842.9|724842.9|726786.7|724786.7|26
1633414110000|2021-10-05 06:08:30|726813.2|724813.2|726806.4|724806.4|726818.4|724818.4|726800.3|724800.3|8
1633414120000|2021-10-05 06:08:40|726803|724803|726829.7|724829.7|726842.6|724842.6|726803|724803|26
1633414130000|2021-10-05 06:08:50|726831.1|724831.1|726725.5|724725.5|726833.3|724833.3|726663.4|724663.4|32
1633414140000|2021-10-05 06:09:00|726726.4|724726.4|726862.6|724862.6|726895.3|724895.3|726726.4|724726.4|39
1633414150000|2021-10-05 06:09:10|726850.6|724850.6|726880.4|724880.4|726981.2|724981.2|726801.6|724801.6|40
1633414160000|2021-10-05 06:09:20|726888.1|724888.1|726892.4|724892.4|726909.4|724909.4|726793|724793|39
1633414170000|2021-10-05 06:09:30|726892.3|724892.3|726901|724901|726903.7|724903.7|726875.3|724875.3|36
1633414180000|2021-10-05 06:09:40|726902|724902|726899.4|724899.4|726931.8|724931.8|726884|724884|34
1633414190000|2021-10-05 06:09:50|726895.6|724895.6|726921.1|724921.1|726990|724990|726875.5|724875.5|39
1633414200000|2021-10-05 06:10:00|726920|724920|726995.5|724995.5|727002.1|725002.1|726882.3|724882.3|40
1633414210000|2021-10-05 06:10:10|726989.4|724989.4|727046.4|725046.4|727059.2|725059.2|726972.6|724972.6|39
1633414220000|2021-10-05 06:10:20|727021.2|725021.2|726983.2|724983.2|727070|725070|726955.9|724955.9|39
1633414230000|2021-10-05 06:10:30|726992.3|724992.3|727042.1|725042.1|727061.3|725061.3|726978.6|724978.6|37
1633414240000|2021-10-05 06:10:40|727050.4|725050.4|727057.2|725057.2|727076.6|725076.6|726968.4|724968.4|40
1633414250000|2021-10-05 06:10:50|727065.1|725065.1|727052.3|725052.3|727071.9|725071.9|727011.1|725011.1|39
1633414260000|2021-10-05 06:11:00|727053.9|725053.9|727064.7|725064.7|727092|725092|727026.6|725026.6|38
1633414270000|2021-10-05 06:11:10|727057|725057|727020.8|725020.8|727057|725057|726986.1|724986.1|36
1633414280000|2021-10-05 06:11:20|727024.5|725024.5|727058.7|725058.7|727076.6|725076.6|726961.8|724961.8|35
1633414290000|2021-10-05 06:11:30|727057.9|725057.9|726996.9|724996.9|727085.5|725085.5|726965.2|724965.2|40
1633414300000|2021-10-05 06:11:40|727009.9|725009.9|726934.5|724934.5|727020.3|725020.3|726907.8|724907.8|39
1633414310000|2021-10-05 06:11:50|726927.7|724927.7|726821.5|724821.5|726945.5|724945.5|726771.7|724771.7|39
1633414320000|2021-10-05 06:12:00|726822.8|724822.8|726768.4|724768.4|726864.8|724864.8|726762.1|724762.1|35
1633414330000|2021-10-05 06:12:10|726802.7|724802.7|726831.4|724831.4|726856|724856|726748.4|724748.4|37
1633414340000|2021-10-05 06:12:20|726843.3|724843.3|726855.2|724855.2|726905.6|724905.6|726823.2|724823.2|23
1633414350000|2021-10-05 06:12:30|726870.7|724870.7|726898.4|724898.4|726907.1|724907.1|726870.7|724870.7|23
1633414360000|2021-10-05 06:12:40|726953.4|724953.4|727001.7|725001.7|727067.5|725067.5|726953.4|724953.4|28
1633414370000|2021-10-05 06:12:50|726996.2|724996.2|727006.7|725006.7|727027.2|725027.2|726983.3|724983.3|27
1633414380000|2021-10-05 06:13:00|727004.6|725004.6|726975.4|724975.4|727051.7|725051.7|726941.2|724941.2|18
1633414390000|2021-10-05 06:13:10|726977.1|724977.1|726969.2|724969.2|726984.7|724984.7|726943.3|724943.3|36
1633414400000|2021-10-05 06:13:20|726964.3|724964.3|726954.9|724954.9|726977|724977|726939.8|724939.8|33
1633414410000|2021-10-05 06:13:30|726971|724971|727007.5|725007.5|727007.5|725007.5|726971|724971|38
1633414420000|2021-10-05 06:13:40|727009|725009|727021.3|725021.3|727027.6|725027.6|726977.2|724977.2|38
1633414430000|2021-10-05 06:13:50|727025.9|725025.9|727037.1|725037.1|727039.4|725039.4|727022.5|725022.5|37
1633414440000|2021-10-05 06:14:00|727034|725034|726977.6|724977.6|727047.2|725047.2|726943.4|724943.4|37
1633414450000|2021-10-05 06:14:10|726980.7|724980.7|726999.4|724999.4|727017.7|725017.7|726980.7|724980.7|36
1633414460000|2021-10-05 06:14:20|726990.8|724990.8|727006.1|725006.1|727006.1|725006.1|726963.4|724963.4|35
1633414470000|2021-10-05 06:14:30|727002.8|725002.8|726996.5|724996.5|727013.2|725013.2|726931.2|724931.2|38
1633414480000|2021-10-05 06:14:40|726995.9|724995.9|727050.9|725050.9|727052.6|725052.6|726962.1|724962.1|37
1633414490000|2021-10-05 06:14:50|727042|725042|727073.2|725073.2|727074|725074|727019.6|725019.6|39
1633414500000|2021-10-05 06:15:00|727072.1|725072.1|727132.4|725132.4|727132.4|725132.4|727054.5|725054.5|40
1633414510000|2021-10-05 06:15:10|727133|725133|727117.8|725117.8|727134.6|725134.6|727088.8|725088.8|31
1633414520000|2021-10-05 06:15:20|727115.6|725115.6|726966.4|724966.4|727121.7|725121.7|726945|724945|29
1633414530000|2021-10-05 06:15:30|726968.1|724968.1|726970.4|724970.4|726975.9|724975.9|726930.9|724930.9|19
1633414540000|2021-10-05 06:15:40|726972.3|724972.3|726953.9|724953.9|726972.3|724972.3|726947.6|724947.6|13
1633414550000|2021-10-05 06:15:50|726955.2|724955.2|726969.1|724969.1|726972.1|724972.1|726955.2|724955.2|13
1633414560000|2021-10-05 06:16:00|727016.6|725016.6|727125.2|725125.2|727169|725169|727004|725004|34
1633414570000|2021-10-05 06:16:10|727119.8|725119.8|727097.3|725097.3|727145.5|725145.5|727087.8|725087.8|28
1633414580000|2021-10-05 06:16:20|727098.6|725098.6|727125.6|725125.6|727164.2|725164.2|727097.8|725097.8|28
1633414590000|2021-10-05 06:16:30|727115.2|725115.2|727119.6|725119.6|727142.8|725142.8|727091|725091|32
1633414600000|2021-10-05 06:16:40|727138.7|725138.7|727099.9|725099.9|727142.9|725142.9|727089.5|725089.5|30
1633414610000|2021-10-05 06:16:50|727099.4|725099.4|727123.7|725123.7|727123.7|725123.7|727081.2|725081.2|26
1633414620000|2021-10-05 06:17:00|727113.7|725113.7|727122.4|725122.4|727155.3|725155.3|727096.8|725096.8|29
1633414630000|2021-10-05 06:17:10|727117.3|725117.3|727148.4|725148.4|727218.7|725218.7|727114|725114|33
1633414640000|2021-10-05 06:17:20|727165.7|725165.7|727106.6|725106.6|727165.7|725165.7|727106.6|725106.6|31
1633414650000|2021-10-05 06:17:30|727094.5|725094.5|727041.7|725041.7|727134.1|725134.1|726998.4|724998.4|35
1633414660000|2021-10-05 06:17:40|727011|725011|727151.8|725151.8|727158.3|725158.3|727011|725011|25
1633414670000|2021-10-05 06:17:50|727091.9|725091.9|727039.3|725039.3|727093.8|725093.8|727032.1|725032.1|27
1633414680000|2021-10-05 06:18:00|727038.3|725038.3|727027.9|725027.9|727051.3|725051.3|727026.1|725026.1|22
1633414690000|2021-10-05 06:18:10|727026.5|725026.5|727020.3|725020.3|727047.6|725047.6|727006.2|725006.2|15
1633414700000|2021-10-05 06:18:20|727017.2|725017.2|726964.6|724964.6|727021|725021|726955.2|724955.2|25
1633414710000|2021-10-05 06:18:30|726965|724965|726907.3|724907.3|726993|724993|726889|724889|30
1633414720000|2021-10-05 06:18:40|726907.4|724907.4|727029.9|725029.9|727047.5|725047.5|726896.2|724896.2|32
1633414730000|2021-10-05 06:18:50|727032.6|725032.6|727042.6|725042.6|727042.6|725042.6|727026.5|725026.5|6
1633414740000|2021-10-05 06:19:00|727044.5|725044.5|727093.3|725093.3|727093.3|725093.3|726986.1|724986.1|31
1633414750000|2021-10-05 06:19:10|727092.8|725092.8|727085.3|725085.3|727133.2|725133.2|727073.1|725073.1|39
1633414760000|2021-10-05 06:19:20|727085|725085|727092.3|725092.3|727100.4|725100.4|727079|725079|36
1633414770000|2021-10-05 06:19:30|727089.8|725089.8|727066.4|725066.4|727101.1|725101.1|727057|725057|32
1633414780000|2021-10-05 06:19:40|727062.4|725062.4|727073.4|725073.4|727075.6|725075.6|727062.2|725062.2|31
1633414790000|2021-10-05 06:19:50|727073.5|725073.5|726964.5|724964.5|727084.7|725084.7|726948.5|724948.5|27
1633414800000|2021-10-05 06:20:00|726950.7|724950.7|726967.2|724967.2|726972.3|724972.3|726926.6|724926.6|30
1633414810000|2021-10-05 06:20:10|726966|724966|726989.4|724989.4|727078.1|725078.1|726966|724966|29
1633414820000|2021-10-05 06:20:20|726988.7|724988.7|726991|724991|726995.3|724995.3|726980.3|724980.3|30
1633414830000|2021-10-05 06:20:30|726976.1|724976.1|727062.9|725062.9|727073.3|725073.3|726972.4|724972.4|39
1633414840000|2021-10-05 06:20:40|727064.3|725064.3|727018|725018|727097|725097|727008|725008|25
1633414850000|2021-10-05 06:20:50|727019.4|725019.4|727023.3|725023.3|727042|725042|727002.6|725002.6|25
1633414860000|2021-10-05 06:21:00|727024.2|725024.2|727036.3|725036.3|727040.6|725040.6|727010.8|725010.8|26
1633414870000|2021-10-05 06:21:10|727032.1|725032.1|727015.5|725015.5|727054.6|725054.6|727003.6|725003.6|25
1633414880000|2021-10-05 06:21:20|727007.9|725007.9|726892.4|724892.4|727025.2|725025.2|726892.4|724892.4|31
1633414890000|2021-10-05 06:21:30|726897.8|724897.8|726912.6|724912.6|726926|724926|726850.5|724850.5|33
1633414900000|2021-10-05 06:21:40|726908.8|724908.8|726753.7|724753.7|726927.7|724927.7|726741.8|724741.8|38
1633414910000|2021-10-05 06:21:50|726748|724748|726795.8|724795.8|726816.8|724816.8|726738.4|724738.4|24
1633414920000|2021-10-05 06:22:00|726807.1|724807.1|726862.2|724862.2|726879|724879|726807.1|724807.1|25
1633414930000|2021-10-05 06:22:10|726881.4|724881.4|726870.5|724870.5|726881.4|724881.4|726856.5|724856.5|21
1633414940000|2021-10-05 06:22:20|726857|724857|726883.4|724883.4|726888.2|724888.2|726857|724857|20
1633414950000|2021-10-05 06:22:30|726881.1|724881.1|726882.1|724882.1|726891.7|724891.7|726873|724873|19
1633414960000|2021-10-05 06:22:40|726883.2|724883.2|726840.2|724840.2|726888|724888|726822.6|724822.6|25
1633414970000|2021-10-05 06:22:50|726839.6|724839.6|726835.3|724835.3|726848.7|724848.7|726826|724826|26
1633414980000|2021-10-05 06:23:00|726840.3|724840.3|726990.5|724990.5|726990.5|724990.5|726814.4|724814.4|25
1633414990000|2021-10-05 06:23:10|726996.8|724996.8|726933.3|724933.3|726996.8|724996.8|726925.1|724925.1|17
1633415000000|2021-10-05 06:23:20|726956|724956|726947.5|724947.5|726956|724956|726933.8|724933.8|19
1633415010000|2021-10-05 06:23:30|726937.7|724937.7|726887.6|724887.6|726945.3|724945.3|726868.5|724868.5|28
1633415020000|2021-10-05 06:23:40|726884.5|724884.5|726839.4|724839.4|726886.7|724886.7|726821.6|724821.6|33
1633415030000|2021-10-05 06:23:50|726842.2|724842.2|726845.1|724845.1|726847|724847|726828.1|724828.1|27
1633415040000|2021-10-05 06:24:00|726848|724848|726914.5|724914.5|726938|724938|726848|724848|31
1633415050000|2021-10-05 06:24:10|726910.5|724910.5|726935.5|724935.5|726945.7|724945.7|726901|724901|34
1633415060000|2021-10-05 06:24:20|726945.3|724945.3|726944.7|724944.7|726949.4|724949.4|726931.9|724931.9|29
1633415070000|2021-10-05 06:24:30|726945|724945|726928.5|724928.5|726986.1|724986.1|726928.5|724928.5|34
1633415080000|2021-10-05 06:24:40|726926.5|724926.5|726940|724940|726950.2|724950.2|726926.5|724926.5|10
1633415090000|2021-10-05 06:24:50|726948.4|724948.4|726984.8|724984.8|727005.1|725005.1|726934.6|724934.6|23
1633415100000|2021-10-05 06:25:00|726972.6|724972.6|726976.2|724976.2|726978.9|724978.9|726917.2|724917.2|25
1633415110000|2021-10-05 06:25:10|726978.1|724978.1|726978|724978|726979.2|724979.2|726975.4|724975.4|34
1633415120000|2021-10-05 06:25:20|726977.6|724977.6|726989.1|724989.1|726994.2|724994.2|726966.9|724966.9|31
1633415130000|2021-10-05 06:25:30|726996.1|724996.1|727047.1|725047.1|727062.7|725062.7|726989.8|724989.8|40
1633415140000|2021-10-05 06:25:40|727041.4|725041.4|727041.9|725041.9|727069.5|725069.5|727036.4|725036.4|35
1633415150000|2021-10-05 06:25:50|727043.9|725043.9|727041.7|725041.7|727049.2|725049.2|727036.8|725036.8|35
1633415160000|2021-10-05 06:26:00|727049.7|725049.7|727055.6|725055.6|727063.9|725063.9|727043.5|725043.5|31
1633415170000|2021-10-05 06:26:10|727055.1|725055.1|727053.9|725053.9|727071.8|725071.8|727050|725050|30
1633415180000|2021-10-05 06:26:20|727057.6|725057.6|727026|725026|727106.8|725106.8|727026|725026|35
1633415190000|2021-10-05 06:26:30|727027.1|725027.1|726988.4|724988.4|727043.1|725043.1|726987.8|724987.8|31
1633415200000|2021-10-05 06:26:40|726988.2|724988.2|726999.2|724999.2|727021|725021|726985.5|724985.5|37
1633415210000|2021-10-05 06:26:50|727002.7|725002.7|727001.8|725001.8|727039.2|725039.2|726987.1|724987.1|35
1633415220000|2021-10-05 06:27:00|727002.8|725002.8|726983.7|724983.7|727005.2|725005.2|726977|724977|34
1633415230000|2021-10-05 06:27:10|726984.1|724984.1|726999.3|724999.3|727033.7|725033.7|726982.5|724982.5|27
1633415240000|2021-10-05 06:27:20|727001.8|725001.8|727015.9|725015.9|727056.1|725056.1|726998.8|724998.8|20
1633415250000|2021-10-05 06:27:30|727004.5|725004.5|727041.9|725041.9|727051.1|725051.1|727004.5|725004.5|25
1633415260000|2021-10-05 06:27:40|727057.5|725057.5|727056.2|725056.2|727092.2|725092.2|727022|725022|34
1633415270000|2021-10-05 06:27:50|727062.7|725062.7|727048.3|725048.3|727087.9|725087.9|727048.3|725048.3|23
1633415280000|2021-10-05 06:28:00|727059.4|725059.4|727058.1|725058.1|727068.7|725068.7|727047.9|725047.9|26
1633415290000|2021-10-05 06:28:10|727058.8|725058.8|727068.1|725068.1|727068.8|725068.8|727051.7|725051.7|33
1633415300000|2021-10-05 06:28:20|727069.5|725069.5|726958.9|724958.9|727069.9|725069.9|726958.9|724958.9|35
1633415310000|2021-10-05 06:28:30|726992.9|724992.9|727012.7|725012.7|727020.2|725020.2|726959.7|724959.7|17
1633415320000|2021-10-05 06:28:40|726996.5|724996.5|727001.1|725001.1|727018.6|725018.6|726992.8|724992.8|24
1633415330000|2021-10-05 06:28:50|727009|725009|727073|725073|727091.5|725091.5|726981.7|724981.7|25
1633415340000|2021-10-05 06:29:00|727072.8|725072.8|727070.3|725070.3|727072.8|725072.8|727037.4|725037.4|18
1633415350000|2021-10-05 06:29:10|727047.6|725047.6|727040.9|725040.9|727064.9|725064.9|727018.5|725018.5|18
1633415360000|2021-10-05 06:29:20|727030.7|725030.7|726985.5|724985.5|727030.7|725030.7|726979.4|724979.4|19
1633415370000|2021-10-05 06:29:30|726987.3|724987.3|726953.3|724953.3|727004|725004|726953.3|724953.3|18
1633415380000|2021-10-05 06:29:40|726980.1|724980.1|726977.5|724977.5|726991.8|724991.8|726962.6|724962.6|24
1633415390000|2021-10-05 06:29:50|726981|724981|726894.5|724894.5|726985.5|724985.5|726892|724892|20
1633415400000|2021-10-05 06:30:00|726894.1|724894.1|726937.8|724937.8|726950.6|724950.6|726894.1|724894.1|32
1633415410000|2021-10-05 06:30:10|726932|724932|726952|724952|726952|724952|726899.3|724899.3|34
1633415420000|2021-10-05 06:30:20|726964.6|724964.6|726939.6|724939.6|726967.8|724967.8|726939.6|724939.6|32
1633415430000|2021-10-05 06:30:30|726944|724944|726954.7|724954.7|726973.5|724973.5|726924.1|724924.1|25
1633415440000|2021-10-05 06:30:40|726958.3|724958.3|726963|724963|726995.7|724995.7|726941.2|724941.2|25
1633415450000|2021-10-05 06:30:50|726954.1|724954.1|726958.6|724958.6|726970|724970|726941.3|724941.3|23
1633415460000|2021-10-05 06:31:00|726958.2|724958.2|726351.7|725351.7|726958.2|725371|726347.5|724853.9|26
1633415470000|2021-10-05 06:31:10|726358.3|725358.3|726720.2|724720.2|726784.3|725358.8|726349.2|724720.2|26
1633415480000|2021-10-05 06:31:20|726720.5|724720.5|726283.1|725283.1|726753|725295.8|726232.6|724715.4|31
1633415490000|2021-10-05 06:31:30|726290.8|725290.8|726774.8|724774.8|726791.7|725294.4|726275.2|724773|26
1633415500000|2021-10-05 06:31:40|726776.8|724776.8|726859.6|724859.6|726875.1|724875.1|726772.7|724772.7|37
1633415510000|2021-10-05 06:31:50|726858.3|724858.3|726844.4|724844.4|726862.9|724862.9|726825.5|724825.5|34
1633415520000|2021-10-05 06:32:00|726842.9|724842.9|726835.1|724835.1|726850.8|724850.8|726832.1|724832.1|30
1633415530000|2021-10-05 06:32:10|726833.7|724833.7|726951.3|724951.3|726960.2|724960.2|726833.7|724833.7|28
1633415540000|2021-10-05 06:32:20|726951.6|724951.6|726938.8|724938.8|726962.1|724962.1|726936.4|724936.4|32
1633415550000|2021-10-05 06:32:30|726929.3|724929.3|726840.4|724840.4|726946.1|725431.3|726409.8|724824.3|37
1633415560000|2021-10-05 06:32:40|726831.9|724831.9|726834.5|724834.5|726852.2|724852.2|726812.9|724812.9|29
1633415570000|2021-10-05 06:32:50|726833.7|724833.7|726818.5|724818.5|726883.1|724883.1|726818.2|724818.2|26
1633415580000|2021-10-05 06:33:00|726819.2|724819.2|726851.3|724851.3|726865.2|724865.2|726819.2|724819.2|21
1633415590000|2021-10-05 06:33:10|726850.4|724850.4|726839.9|724839.9|726850.4|724850.4|726825.3|724825.3|23
1633415600000|2021-10-05 06:33:20|726840.5|724840.5|726763.6|724763.6|726846.3|724846.3|726763.6|724763.6|24
1633415610000|2021-10-05 06:33:30|726763.8|724763.8|726818|724818|726822.5|724822.5|726763.8|724763.8|26
1633415620000|2021-10-05 06:33:40|726816.9|724816.9|726779.6|724779.6|726816.9|724816.9|726773.5|724773.5|22
1633415630000|2021-10-05 06:33:50|726781.5|724781.5|726789|724789|726789|724789|726775.9|724775.9|27
1633415640000|2021-10-05 06:34:00|726791.2|724791.2|726797.4|724797.4|726797.4|724797.4|726778.9|724778.9|12
1633415650000|2021-10-05 06:34:10|726798.6|724798.6|726771.6|724771.6|726801.8|724801.8|726771.6|724771.6|19
1633415660000|2021-10-05 06:34:20|726773.1|724773.1|726802.4|724802.4|726812.2|724812.2|726769.4|724769.4|28
1633415670000|2021-10-05 06:34:30|726806.3|724806.3|726764.4|724764.4|726821.5|725275|726252.5|724756|22
1633415680000|2021-10-05 06:34:40|726770.4|724770.4|726839.5|724839.5|726852.2|724852.2|726762.9|724762.9|34
1633415690000|2021-10-05 06:34:50|726828.5|724828.5|726876.1|724876.1|726890.7|724890.7|726828.5|724828.5|30
1633415700000|2021-10-05 06:35:00|726877.9|724877.9|726879.1|724879.1|726928.4|725409.2|726409.2|724870.1|34
1633415710000|2021-10-05 06:35:10|726878.3|724878.3|726915.8|724915.8|726918.2|724918.2|726873.5|724873.5|23
1633415720000|2021-10-05 06:35:20|726912.5|724912.5|726897.9|724897.9|726919.5|724919.5|726897.9|724897.9|18
1633415730000|2021-10-05 06:35:30|726896.7|724896.7|726831|724831|726896.7|725401.2|726383.8|724824|24
1633415740000|2021-10-05 06:35:40|726833.3|724833.3|726874.1|724874.1|726885.4|724885.4|726829.1|724829.1|19
1633415750000|2021-10-05 06:35:50|726882.2|724882.2|726855.6|724855.6|726918.6|725419.3|726312.1|724806|31
1633415760000|2021-10-05 06:36:00|726855.7|724855.7|726816.9|724816.9|726859.4|724859.4|726810.9|724810.9|24
1633415770000|2021-10-05 06:36:10|726806|724806|726788.4|724788.4|726806|724806|726779.3|724779.3|22
1633415780000|2021-10-05 06:36:20|726785.4|724785.4|726273|725273|726790.7|725273|726273|724760.5|21
1633415790000|2021-10-05 06:36:30|726263.2|725263.2|726198.4|725198.4|726746.3|725263.2|726198.4|724700.7|27
1633415800000|2021-10-05 06:36:40|726206|725206|726687.9|724687.9|726696.8|725206|726193.4|724678.3|20
1633415810000|2021-10-05 06:36:50|726682.1|724682.1|726689.4|724689.4|726694.9|725193.8|726188.4|724682|20
1633415820000|2021-10-05 06:37:00|726691.6|724691.6|726695.7|724695.7|726697.6|724697.6|726691.1|724691.1|21
1633415830000|2021-10-05 06:37:10|726698.8|724698.8|726215.5|725215.5|726723.6|725215.5|726210.8|724689.8|28
1633415840000|2021-10-05 06:37:20|726210.6|725210.6|726688.6|724688.6|726699.4|725218.4|726202.5|724681.3|30
1633415850000|2021-10-05 06:37:30|726688|724688|726667.5|724667.5|726688|725157.2|726157.2|724629|31
1633415860000|2021-10-05 06:37:40|726668.2|724668.2|726122.4|725122.4|726668.2|725130.2|726122.4|724613|33
1633415870000|2021-10-05 06:37:50|726127.5|725127.5|726097.9|725097.9|726615.2|725133.3|726097.8|724589.2|33
1633415880000|2021-10-05 06:38:00|726097.8|725097.8|726585.3|724585.3|726585.3|725097.8|726092.6|724555|30
1633415890000|2021-10-05 06:38:10|726590.4|724590.4|726584.2|724584.2|726642.9|724642.9|726582.2|724582.2|39
1633415900000|2021-10-05 06:38:20|726585.7|724585.7|726600.2|724600.2|726623.5|724623.5|726585.7|724585.7|26
1633415910000|2021-10-05 06:38:30|726602.9|724602.9|726590.2|724590.2|726612.8|724612.8|726588.5|724588.5|25
1633415920000|2021-10-05 06:38:40|726589.3|724589.3|726073.9|725073.9|726590.2|725080.4|726071|724574.9|26
1633415930000|2021-10-05 06:38:50|726077.8|725077.8|726616.4|724616.4|726620.8|725116.9|726069|724552.2|30
1633415940000|2021-10-05 06:39:00|726613.5|724613.5|726615.9|724615.9|726625.2|724625.2|726613.5|724613.5|19
1633415950000|2021-10-05 06:39:10|726638.3|724638.3|726622.3|724622.3|726655.7|725130.1|726127.2|724622.1|29
1633415960000|2021-10-05 06:39:20|726624.8|724624.8|726598|724598|726689.6|724689.6|726598|724598|34
1633415970000|2021-10-05 06:39:30|726601.1|724601.1|726624.8|724624.8|726643|725135.2|726135.2|724601.1|31
1633415980000|2021-10-05 06:39:40|726621.1|724621.1|726606|724606|726633.4|724633.4|726604.9|724604.9|30
1633415990000|2021-10-05 06:39:50|726605.9|724605.9|726612.4|724612.4|726620.2|724620.2|726587.7|724587.7|31
1633416000000|2021-10-05 06:40:00|726613.3|724613.3|726568.2|724568.2|726613.3|724613.3|726558.8|724558.8|33
1633416010000|2021-10-05 06:40:10|726584.7|724584.7|726563.3|724563.3|726584.7|725067.1|726058.3|724544.4|37
1633416020000|2021-10-05 06:40:20|726561.3|724561.3|726601.1|724601.1|726602|725067.7|726067.7|724559.3|34
1633416030000|2021-10-05 06:40:30|726599.9|724599.9|726583.2|724583.2|726601.2|724601.2|726573|724573|35
1633416040000|2021-10-05 06:40:40|726587.3|724587.3|726591.3|724591.3|726593.8|724593.8|726582.3|724582.3|23
1633416050000|2021-10-05 06:40:50|726595.2|724595.2|726635.1|724635.1|726635.1|724635.1|726584.9|724584.9|22
1633416060000|2021-10-05 06:41:00|726645.5|724645.5|726764.3|724764.3|726823.9|725265.6|726208.3|724645.5|32
1633416070000|2021-10-05 06:41:10|726770.1|724770.1|726825.8|724825.8|726825.8|725319.5|726309.7|724769|31
1633416080000|2021-10-05 06:41:20|726826.2|724826.2|726828.5|724828.5|726830.5|725315.2|726314.4|724816.2|29
1633416090000|2021-10-05 06:41:30|726820.2|724820.2|726316|725316|726832.7|725328.2|726316|724819.4|22
1633416100000|2021-10-05 06:41:40|726810.5|724810.5|726268.5|725268.5|726811.7|725295.6|726268.5|724775.8|30
1633416110000|2021-10-05 06:41:50|726273.5|725273.5|726697.3|724697.3|726765.4|725273.5|726195.3|724675.3|35
1633416120000|2021-10-05 06:42:00|726692.5|724692.5|726634.8|724634.8|726692.5|724692.5|726625.6|724625.6|35
1633416130000|2021-10-05 06:42:10|726626.4|724626.4|726596.7|724596.7|726649.9|724649.9|726589.4|724589.4|27
1633416140000|2021-10-05 06:42:20|726588|724588|726584.4|724584.4|726599.5|724599.5|726575.1|724575.1|28
1633416150000|2021-10-05 06:42:30|726585.6|724585.6|726600|724600|726600|724600|726575.5|724575.5|23
1633416160000|2021-10-05 06:42:40|726592.7|724592.7|726594.7|724594.7|726604.1|724604.1|726592.7|724592.7|11
1633416170000|2021-10-05 06:42:50|726606.5|724606.5|726586.8|724586.8|726606.5|724606.5|726586.1|724586.1|21
1633416180000|2021-10-05 06:43:00|726586.9|724586.9|726598.5|724598.5|726619|725119|726119|724586.9|21
1633416190000|2021-10-05 06:43:10|726601.5|724601.5|726078.3|725078.3|726602.7|725084.7|726078.3|724574.2|14
1633416200000|2021-10-05 06:43:20|726074.2|725074.2|726569.9|724569.9|726576.1|725074.2|726074.2|724568.5|14
1633416210000|2021-10-05 06:43:30|726567.1|724567.1|726692.3|724692.3|726694.5|725201.1|726196.6|724567.1|26
1633416220000|2021-10-05 06:43:40|726682.8|724682.8|726692.3|724692.3|726696|724696|726682.8|724682.8|21
1633416230000|2021-10-05 06:43:50|726694.2|724694.2|726691|724691|726694.2|724694.2|726687.8|724687.8|11
1633416240000|2021-10-05 06:44:00|726690.1|724690.1|726704.4|724704.4|726709.7|725195.6|726192.5|724689.5|23
1633416250000|2021-10-05 06:44:10|726705.6|724705.6|726700.3|724700.3|726706.3|724706.3|726700.2|724700.2|21
1633416260000|2021-10-05 06:44:20|726700.2|724700.2|726713.9|724713.9|726724.3|724724.3|726700.2|724700.2|22
1633416270000|2021-10-05 06:44:30|726713.5|724713.5|726682.2|724682.2|726735.2|725234.7|726172|724682.2|34
1633416280000|2021-10-05 06:44:40|726192.1|725192.1|726199.4|725199.4|726717.1|725214.4|726184.3|724701.3|32
1633416290000|2021-10-05 06:44:50|726697.4|724697.4|726693.3|724693.3|726715.6|724715.6|726685.9|724685.9|27
1633416300000|2021-10-05 06:45:00|726689.1|724689.1|726198.5|725198.5|726701.5|725210.2|726185.4|724686.5|33
1633416310000|2021-10-05 06:45:10|726196.9|725196.9|726192.5|725192.5|726196.9|725196.9|726181.3|725181.3|20
1633416320000|2021-10-05 06:45:20|726190.8|725190.8|726717.4|724717.4|726717.4|725193.2|726174.4|724704.9|23
1633416330000|2021-10-05 06:45:30|726717.7|724717.7|726204.1|725204.1|726724.2|725204.1|726204.1|724699.3|28
1633416340000|2021-10-05 06:45:40|726191.1|725191.1|726181.7|725181.7|726201.1|725201.1|726181.7|725181.7|33
1633416350000|2021-10-05 06:45:50|726193.2|725193.2|726196.4|725196.4|726198.7|725198.7|726182.4|725182.4|23
1633416360000|2021-10-05 06:46:00|726187.4|725187.4|726702.1|724702.1|726713.8|725200.6|726175.9|724692.1|32
1633416370000|2021-10-05 06:46:10|726697.2|724697.2|726195.5|725195.5|726702|725209.2|726189.7|724690.3|27
1633416380000|2021-10-05 06:46:20|726193.1|725193.1|726706.8|724706.8|726709.7|725201.8|726192.6|724706.8|32
1633416390000|2021-10-05 06:46:30|726707.1|724707.1|726702.8|724702.8|726707.9|724707.9|726696.8|724696.8|22
1633416400000|2021-10-05 06:46:40|726703.1|724703.1|726713.2|724713.2|726720.8|725204.8|726204.8|724695.3|29
1633416410000|2021-10-05 06:46:50|726714.4|724714.4|726682|724682|726718.7|725219.3|726219.3|724682|35
1633416420000|2021-10-05 06:47:00|726692.3|724692.3|726186.9|725186.9|726714.4|725186.9|726186.9|724692.3|29
1633416430000|2021-10-05 06:47:10|726185.7|725185.7|726183.5|725183.5|726187.1|725187.1|726167.2|725167.2|28
1633416440000|2021-10-05 06:47:20|726180|725180|726676.9|724676.9|726694.9|725181.7|726162.3|724673.4|19
1633416450000|2021-10-05 06:47:30|726673.8|724673.8|726668.9|724668.9|726676.5|724676.5|726658|724658|17
1633416460000|2021-10-05 06:47:40|726671.9|724671.9|726667|724667|726677.8|724677.8|726667|724667|14
1633416470000|2021-10-05 06:47:50|726665.5|724665.5|726681.9|724681.9|726689.8|725167.3|726167.3|724665.5|29
1633416480000|2021-10-05 06:48:00|726680.3|724680.3|726665.2|724665.2|726686.3|724686.3|726656.4|724656.4|28
1633416490000|2021-10-05 06:48:10|726668.1|724668.1|726652|724652|726672.8|725162.7|726134.5|724649.5|23
1633416500000|2021-10-05 06:48:20|726652.6|724652.6|726659.8|724659.8|726665.1|725151.5|726149.9|724646|12
1633416510000|2021-10-05 06:48:30|726655.8|724655.8|726587.9|724587.9|726659.7|724659.7|726567.2|724567.2|22
1633416520000|2021-10-05 06:48:40|726586.7|724586.7|726038.4|725038.4|726590|725042.4|726034.2|724550.7|33
1633416530000|2021-10-05 06:48:50|726036.5|725036.5|726046|725046|726540.2|725049.2|726023|724534.4|28
1633416540000|2021-10-05 06:49:00|726053.7|725053.7|726567.4|724567.4|726567.4|725070.3|726050.1|724554.8|31
1633416550000|2021-10-05 06:49:10|726049|725049|726046.4|725046.4|726558|725069.2|726046.4|724552.4|27
1633416560000|2021-10-05 06:49:20|726047.9|725047.9|726057.4|725057.4|726059.8|725059.8|726045.4|725045.4|22
1633416570000|2021-10-05 06:49:30|726057|725057|726058.2|725058.2|726059.1|725059.1|726045.1|725045.1|8
1633416580000|2021-10-05 06:49:40|726057.5|725057.5|726048.1|725048.1|726562.7|725063|726046.1|724542|27
1633416590000|2021-10-05 06:49:50|726039.3|725039.3|726050.7|725050.7|726051.6|725051.6|726039.3|725039.3|24
1633416600000|2021-10-05 06:50:00|726049.7|725049.7|726049.8|725049.8|726053.8|725053.8|726040.6|725040.6|24
1633416610000|2021-10-05 06:50:10|726052.9|725052.9|726051.9|725051.9|726056.6|725056.6|726040.3|725040.3|27
1633416620000|2021-10-05 06:50:20|726051.4|725051.4|726044.2|725044.2|726054.8|725054.8|726044.2|725044.2|21
1633416630000|2021-10-05 06:50:30|726045|725045|726053.4|725053.4|726055.2|725055.2|726042.5|725042.5|24
1633416640000|2021-10-05 06:50:40|726053.1|725053.1|726051|725051|726057.6|725057.6|726038.8|725038.8|34
1633416650000|2021-10-05 06:50:50|726058.6|725058.6|726043.5|725043.5|726058.6|725058.6|726041.4|725041.4|26
1633416660000|2021-10-05 06:51:00|726046.3|725046.3|726054.4|725054.4|726054.4|725054.4|726043.5|725043.5|18
1633416670000|2021-10-05 06:51:10|726047.9|725047.9|726527.6|724527.6|726543.5|725050.8|726038.3|724525.3|20
1633416680000|2021-10-05 06:51:20|726534.3|724534.3|726486.6|724486.6|726534.3|725037.7|726010.2|724486.6|32
1633416690000|2021-10-05 06:51:30|726498.8|724498.8|726523.6|724523.6|726523.6|724523.6|726480.8|724480.8|28
1633416700000|2021-10-05 06:51:40|726513.4|724513.4|726454.7|724454.7|726522.2|725024.1|726014.6|724443.3|32
1633416710000|2021-10-05 06:51:50|726445.4|724445.4|726352.1|724352.1|726457.2|724457.2|726347.5|724347.5|37
1633416720000|2021-10-05 06:52:00|726350.2|724350.2|726370.8|724370.8|726401.9|724401.9|726349.2|724349.2|39
1633416730000|2021-10-05 06:52:10|726368.4|724368.4|726372.5|724372.5|726392.2|724392.2|726354.7|724354.7|38
1633416740000|2021-10-05 06:52:20|726371.8|724371.8|726345.5|724345.5|726378.9|724378.9|726333.1|724333.1|23
1633416750000|2021-10-05 06:52:30|726337.7|724337.7|726333.9|724333.9|726361.3|724361.3|726331.3|724331.3|31
1633416760000|2021-10-05 06:52:40|726342.1|724342.1|726340.5|724340.5|726343.4|724343.4|726334.9|724334.9|31
1633416770000|2021-10-05 06:52:50|726340.1|724340.1|726307.8|724307.8|726343.1|724813.2|725801.1|724303.5|33
1633416780000|2021-10-05 06:53:00|726311.6|724311.6|726400|724400|726400|724841.1|725821.5|724304.7|36
1633416790000|2021-10-05 06:53:10|726400.2|724400.2|725934.9|724934.9|726455.5|724935.1|725927.5|724394.2|37
1633416800000|2021-10-05 06:53:20|725935.1|724935.1|726396.1|724396.1|726483.5|724938.3|725929.3|724390.8|38
1633416810000|2021-10-05 06:53:30|726392.5|724392.5|726329.7|724329.7|726394.5|724848.5|725848.5|724321.5|28
1633416820000|2021-10-05 06:53:40|726326.3|724326.3|726214.4|724214.4|726326.3|724326.3|726201.5|724201.5|35
1633416830000|2021-10-05 06:53:50|726208.9|724208.9|726244.6|724244.6|726255.2|724255.2|726206.3|724206.3|35
1633416840000|2021-10-05 06:54:00|726248.1|724248.1|726308.1|724308.1|726333.7|724823.3|725782.6|724248.1|39
1633416850000|2021-10-05 06:54:10|726305.6|724305.6|726295.3|724295.3|726316.9|724316.9|726272|724272|33
1633416860000|2021-10-05 06:54:20|726299.7|724299.7|726320.9|724320.9|726325.1|724325.1|726297|724297|34
1633416870000|2021-10-05 06:54:30|726320|724320|726342.7|724342.7|726358.8|724867.5|725849.8|724288|38
1633416880000|2021-10-05 06:54:40|726328.4|724328.4|726333.2|724333.2|726341.9|724341.9|726322.3|724322.3|32
1633416890000|2021-10-05 06:54:50|726329.7|724329.7|725866.5|724866.5|726367.4|724866.5|725865.8|724329.7|35
1633416900000|2021-10-05 06:55:00|725866|724866|726353.6|724353.6|726365.8|724866|725852.9|724341.7|37
1633416910000|2021-10-05 06:55:10|726354.5|724354.5|726360.6|724360.6|726360.6|724360.6|726351.2|724351.2|33
1633416920000|2021-10-05 06:55:20|726361.4|724361.4|725888.2|724888.2|726403.5|724892|725860.1|724343.1|37
1633416930000|2021-10-05 06:55:30|725889.5|724889.5|726446.1|724446.1|726448|724895.3|725882.6|724385.3|34
1633416940000|2021-10-05 06:55:40|726446.8|724446.8|726418.4|724418.4|726453.8|724453.8|726416.9|724416.9|37
1633416950000|2021-10-05 06:55:50|726418.5|724418.5|726404.7|724404.7|726418.5|724418.5|726381.6|724381.6|34
1633416960000|2021-10-05 06:56:00|726405.9|724405.9|726439.7|724439.7|726465|724465|726387.7|724387.7|30
1633416970000|2021-10-05 06:56:10|726437.8|724437.8|726434|724434|726452.9|724452.9|726427.2|724427.2|26
1633416980000|2021-10-05 06:56:20|726433.5|724433.5|726447.3|724447.3|726447.3|724447.3|726430|724430|20
1633416990000|2021-10-05 06:56:30|726446.5|724446.5|726447.1|724447.1|726454.5|724454.5|726442.7|724442.7|21
1633417000000|2021-10-05 06:56:40|726443.1|724443.1|726444.7|724444.7|726448.5|724448.5|726441.9|724441.9|20
1633417010000|2021-10-05 06:56:50|726441.7|724441.7|726449.4|724449.4|726465.9|724465.9|726435.2|724435.2|21
1633417020000|2021-10-05 06:57:00|726445.1|724445.1|726460.9|724460.9|726473.3|724964.9|725954.1|724445.1|29
1633417030000|2021-10-05 06:57:10|726458.7|724458.7|726463.3|724463.3|726479.1|724479.1|726445.1|724445.1|33
1633417040000|2021-10-05 06:57:20|726464.1|724464.1|725970.8|724970.8|726497.7|725005.6|725969.6|724464.1|37
1633417050000|2021-10-05 06:57:30|725971.1|724971.1|726024.2|725024.2|726525|725024.2|725970.7|724471.6|38
1633417060000|2021-10-05 06:57:40|726020.6|725020.6|726476.9|724476.9|726515.9|725027.2|726003.8|724476.9|37
1633417070000|2021-10-05 06:57:50|726487.6|724487.6|726429.2|724429.2|726487.6|724990.5|725990.5|724429.2|37
1633417080000|2021-10-05 06:58:00|726423.1|724423.1|726462.8|724462.8|726484|724484|726418.2|724418.2|33
1633417090000|2021-10-05 06:58:10|726464.5|724464.5|726502.5|724502.5|726518.6|725014.6|726013|724464.3|37
1633417100000|2021-10-05 06:58:20|726502.4|724502.4|726496|724496|726508.3|724508.3|726488.5|724488.5|34
1633417110000|2021-10-05 06:58:30|726495.7|724495.7|726535.4|724535.4|726578.3|725081.2|726076|724495.7|30
1633417120000|2021-10-05 06:58:40|726533.5|724533.5|726546|724546|726549.5|724549.5|726532|724532|29
1633417130000|2021-10-05 06:58:50|726547.6|724547.6|726556.8|724556.8|726562|724562|726528.9|724528.9|32
1633417140000|2021-10-05 06:59:00|726555.4|724555.4|726549.1|724549.1|726578.7|725081.5|726068.1|724545.7|35
1633417150000|2021-10-05 06:59:10|726546.1|724546.1|726567.6|724567.6|726574|725065.3|726064|724543.1|35
1633417160000|2021-10-05 06:59:20|726567.5|724567.5|726065.1|725065.1|726585.9|725082.8|726057.8|724561.2|32
1633417170000|2021-10-05 06:59:30|726065|725065|726409.2|724409.2|726574.5|725065|725949.7|724409.2|35
1633417180000|2021-10-05 06:59:40|726417.6|724417.6|726406.2|724406.2|726429.4|724429.4|726404.4|724404.4|29
1633417190000|2021-10-05 06:59:50|726405.1|724405.1|725957.2|724957.2|726461.5|724957.2|725944|724405.1|35
1633417200000|2021-10-05 07:00:00|726466.5|724466.5|726146.3|725146.3|726546.2|725146.3|725965.4|724466.5|37
1633417210000|2021-10-05 07:00:10|726148.3|725148.3|726164|725164|726674|725201.5|726148.3|724653.2|39
1633417220000|2021-10-05 07:00:20|726153.7|725153.7|726630.3|724630.3|726651.6|725161.2|726103.9|724592.3|39
1633417230000|2021-10-05 07:00:30|726627.5|724627.5|725947.6|724947.6|726646.4|725158.9|725947.6|724453.9|39
1633417240000|2021-10-05 07:00:40|725937.2|724937.2|726439.4|724439.4|726439.4|724937.2|725832.4|724327.3|37
1633417250000|2021-10-05 07:00:50|726470|724470|725895.9|724895.9|726482.2|724900.8|725895.9|724415.3|35
1633417260000|2021-10-05 07:01:00|725912.1|724912.1|725952.6|724952.6|726495.6|724977.1|725908.8|724446.8|39
1633417270000|2021-10-05 07:01:10|725954.4|724954.4|725946.7|724946.7|726502.7|724996.7|725875.6|724474.2|37
1633417280000|2021-10-05 07:01:20|725945.3|724945.3|725931.4|724931.4|725945.6|724945.6|725931.2|724931.2|34
1633417290000|2021-10-05 07:01:30|725930.2|724930.2|725928.5|724928.5|725930.2|724930.2|725912.1|724912.1|38
1633417300000|2021-10-05 07:01:40|725918.6|724918.6|726621.1|724621.1|726621.1|725039.4|725918.6|724515.3|37
1633417310000|2021-10-05 07:01:50|726602.4|724602.4|725944.2|724944.2|726612.5|725125.1|725944.2|724476.1|37
1633417320000|2021-10-05 07:02:00|725954.2|724954.2|726660.4|724660.4|726660.4|725157.4|725951.6|724509.1|39
1633417330000|2021-10-05 07:02:10|726656.1|724656.1|726130.6|725130.6|726687.4|725191.5|726114.7|724629|37
1633417340000|2021-10-05 07:02:20|726126.1|725126.1|726562.4|724562.4|726562.4|725137.5|726101.3|724562.4|38
1633417350000|2021-10-05 07:02:30|726521.6|724521.6|726006.9|725006.9|726531.9|725022.8|725971.2|724503.2|39
1633417360000|2021-10-05 07:02:40|726002.9|725002.9|726318.7|724318.7|726430.1|725002.9|725856.8|724318.7|38
1633417370000|2021-10-05 07:02:50|726307.9|724307.9|726169.7|724169.7|726307.9|724796|725673.8|724157.7|38
1633417380000|2021-10-05 07:03:00|726175.4|724175.4|726254.3|724254.3|726312.5|724813.2|725676.5|724173.8|39
1633417390000|2021-10-05 07:03:10|725748.1|724748.1|726154.4|724154.4|726258.2|724748.7|725646|724147.2|39
1633417400000|2021-10-05 07:03:20|726156.4|724156.4|725742.1|724742.1|726275.1|724785.8|725638.6|724156.4|40
1633417410000|2021-10-05 07:03:30|725741.1|724741.1|725891|724891|726268.6|724899.8|725738.8|724268.6|38
1633417420000|2021-10-05 07:03:40|725886.3|724886.3|725990.3|724990.3|726457.4|724990.3|725881.7|724434.3|39
1633417430000|2021-10-05 07:03:50|725962.9|724962.9|725875.7|724875.7|726453.2|724965.1|725873.4|724418.9|38
1633417440000|2021-10-05 07:04:00|725870|724870|726421.5|724421.5|726421.5|724886.5|725846.8|724399|38
1633417450000|2021-10-05 07:04:10|726420.7|724420.7|726458.4|724458.4|726487|724487|726412.1|724412.1|38
1633417460000|2021-10-05 07:04:20|726482.2|724482.2|725973.5|724973.5|726489.6|724989.2|725972.6|724482.2|35
1633417470000|2021-10-05 07:04:30|725971.3|724971.3|725974.8|724974.8|725979|724979|725969.5|724969.5|31
1633417480000|2021-10-05 07:04:40|725975.6|724975.6|726058.1|725058.1|726084.3|725084.3|725972.2|724972.2|39
1633417490000|2021-10-05 07:04:50|726059|725059|726523.6|724523.6|726552.7|725061.2|726013.1|724508.3|40
1633417500000|2021-10-05 07:05:00|726513.8|724513.8|726081.8|725081.8|726513.8|725081.8|726029.4|724512.4|39
1633417510000|2021-10-05 07:05:10|726081.3|725081.3|726077.5|725077.5|726580.1|725084.2|726050.1|724556.2|34
1633417520000|2021-10-05 07:05:20|726081.4|725081.4|726106|725106|726119.8|725119.8|726074.4|725074.4|38
1633417530000|2021-10-05 07:05:30|726098.7|725098.7|726019.7|725019.7|726557|725098.7|726013.5|724556.4|34
1633417540000|2021-10-05 07:05:40|726021|725021|726054.6|725054.6|726061.9|725061.9|726021|725021|37
1633417550000|2021-10-05 07:05:50|726050|725050|726575|724575|726579|725079.1|726047.5|724561.6|38
1633417560000|2021-10-05 07:06:00|726576.8|724576.8|726056.4|725056.4|726576.8|725101|726028.3|724546|40
1633417570000|2021-10-05 07:06:10|726053.3|725053.3|726048.2|725048.2|726054|725054|726024.6|725024.6|40
1633417580000|2021-10-05 07:06:20|726046.1|725046.1|726051.9|725051.9|726553.5|725098.9|726034.3|724553.5|37
1633417590000|2021-10-05 07:06:30|726052.3|725052.3|726138|725138|726150.1|725150.1|726052.3|725052.3|37
1633417600000|2021-10-05 07:06:40|726132.5|725132.5|726195.1|725195.1|726201.3|725201.3|726132.5|725132.5|37
1633417610000|2021-10-05 07:06:50|726189.1|725189.1|726180.1|725180.1|726200.1|725200.1|726171.1|725171.1|37
1633417620000|2021-10-05 07:07:00|726195.3|725195.3|726205.9|725205.9|726209.6|725209.6|726098.2|725098.2|39
1633417630000|2021-10-05 07:07:10|726204.1|725204.1|726104.3|725104.3|726204.1|725204.1|726103.9|725103.9|38
1633417640000|2021-10-05 07:07:20|726093.3|725093.3|726122.4|725122.4|726126.7|725126.7|726059.5|725059.5|40
1633417650000|2021-10-05 07:07:30|726114.2|725114.2|726099.5|725099.5|726132.5|725132.5|726092.6|725092.6|40
1633417660000|2021-10-05 07:07:40|726093.9|725093.9|726123.8|725123.8|726123.8|725123.8|726049.7|725049.7|37
1633417670000|2021-10-05 07:07:50|726132.6|725132.6|726075.7|725075.7|726563.2|725147.7|726061.2|724547.9|37
1633417680000|2021-10-05 07:08:00|726072.7|725072.7|726100.2|725100.2|726577.5|725102.5|726052.2|724568.2|40
1633417690000|2021-10-05 07:08:10|726108.8|725108.8|726176.6|725176.6|726194.7|725194.7|726108.8|725108.8|38
1633417700000|2021-10-05 07:08:20|726181.5|725181.5|726191.7|725191.7|726191.7|725191.7|726138|725138|38
1633417710000|2021-10-05 07:08:30|726190.1|725190.1|726200.9|725200.9|726702.7|725203.8|726150.9|724688.4|40
1633417720000|2021-10-05 07:08:40|726182.7|725182.7|726126.9|725126.9|726182.7|725182.7|726100.2|725100.2|40
1633417730000|2021-10-05 07:08:50|726118.2|725118.2|726131.5|725131.5|726174.8|725174.8|726118.2|725118.2|40
1633417740000|2021-10-05 07:09:00|726134.1|725134.1|726146.2|725146.2|726176.3|725176.3|726111.9|725111.9|39
1633417750000|2021-10-05 07:09:10|726153.2|725153.2|726108.6|725108.6|726182.4|725182.4|726038.4|725038.4|40
1633417760000|2021-10-05 07:09:20|726095.7|725095.7|726025.3|725025.3|726095.8|725095.8|726025.3|725025.3|39
1633417770000|2021-10-05 07:09:30|726034.8|725034.8|726035.7|725035.7|726037.1|725037.1|726019.2|725019.2|36
1633417780000|2021-10-05 07:09:40|726038.8|725038.8|726068.8|725068.8|726068.8|725068.8|726002.9|725002.9|39
1633417790000|2021-10-05 07:09:50|726065.8|725065.8|726098.5|725098.5|726098.5|725098.5|726058.5|725058.5|35
1633417800000|2021-10-05 07:10:00|726098|725098|726123.3|725123.3|726126.4|725126.4|726095.7|725095.7|38
1633417810000|2021-10-05 07:10:10|726126.3|725126.3|726170.5|725170.5|726175.2|725175.2|726116.1|725116.1|38
1633417820000|2021-10-05 07:10:20|726158.2|725158.2|726183|725183|726184.5|725184.5|726115.9|725115.9|38
1633417830000|2021-10-05 07:10:30|726190.9|725190.9|726181.1|725181.1|726190.9|725190.9|726169.9|725169.9|38
1633417840000|2021-10-05 07:10:40|726181.3|725181.3|726182.3|725182.3|726194.1|725194.1|726166.6|725166.6|40
1633417850000|2021-10-05 07:10:50|726183.9|725183.9|726261.7|725261.7|726261.7|725261.7|726172.5|725172.5|34
1633417860000|2021-10-05 07:11:00|726253.9|725253.9|726121.6|725121.6|726259.3|725259.3|726113|725113|39
1633417870000|2021-10-05 07:11:10|726134.7|725134.7|725959.1|724959.1|726146.3|725146.3|725930.4|724930.4|40
1633417880000|2021-10-05 07:11:20|725945.1|724945.1|725955.3|724955.3|725960.9|724960.9|725930.2|724930.2|37
1633417890000|2021-10-05 07:11:30|725928.1|724928.1|725854.5|724854.5|725950.1|724950.1|725851.8|724851.8|39
1633417900000|2021-10-05 07:11:40|725845.4|724845.4|725822.6|724822.6|725845.4|724845.4|725796.9|724796.9|36
1633417910000|2021-10-05 07:11:50|725822.7|724822.7|725841|724841|725844|724844|725814.5|724814.5|33
1633417920000|2021-10-05 07:12:00|725845.8|724845.8|725858.2|724858.2|725882.7|724882.7|725821.4|724821.4|35
1633417930000|2021-10-05 07:12:10|725865.2|724865.2|725940.5|724940.5|725947|724947|725865.2|724865.2|38
1633417940000|2021-10-05 07:12:20|725946.1|724946.1|725918.9|724918.9|725993.1|724993.1|725918.9|724918.9|34
1633417950000|2021-10-05 07:12:30|725917.6|724917.6|725903.6|724903.6|725938.6|724938.6|725880.7|724880.7|36
1633417960000|2021-10-05 07:12:40|725893.9|724893.9|725950.5|724950.5|725966.2|724966.2|725878.8|724878.8|36
1633417970000|2021-10-05 07:12:50|725940.3|724940.3|725955.3|724955.3|725974.4|724974.4|725937.2|724937.2|35
1633417980000|2021-10-05 07:13:00|725953.5|724953.5|725969.2|724969.2|725995.2|724995.2|725940.7|724940.7|40
1633417990000|2021-10-05 07:13:10|725970.9|724970.9|726024.5|725024.5|726026.2|725026.2|725962.5|724962.5|33
1633418000000|2021-10-05 07:13:20|726030.5|725030.5|726068.9|725068.9|726107.3|725107.3|726030.5|725030.5|39
1633418010000|2021-10-05 07:13:30|726065.1|725065.1|726106.6|725106.6|726106.6|725106.6|726060|725060|36
1633418020000|2021-10-05 07:13:40|726105.2|725105.2|726136.3|725136.3|726164.8|725164.8|726105.2|725105.2|38
1633418030000|2021-10-05 07:13:50|726120.7|725120.7|726086.4|725086.4|726128.4|725128.4|726079.8|725079.8|36
1633418040000|2021-10-05 07:14:00|726076.5|725076.5|725967.6|724967.6|726461.3|725076.5|725940.3|724461.3|40
1633418050000|2021-10-05 07:14:10|725959.4|724959.4|726455.8|724455.8|726457|725013.8|725949.8|724453.3|39
1633418060000|2021-10-05 07:14:20|725956.7|724956.7|725976.5|724976.5|725985.4|724985.4|725946.2|724946.2|32
1633418070000|2021-10-05 07:14:30|725958.7|724958.7|725953.7|724953.7|725966.7|724966.7|725947.5|724947.5|40
1633418080000|2021-10-05 07:14:40|725958.7|724958.7|725957.9|724957.9|725994|724994|725956.6|724956.6|39
1633418090000|2021-10-05 07:14:50|725961.3|724961.3|725954.5|724954.5|725990.2|724990.2|725949.3|724949.3|24
1633418100000|2021-10-05 07:15:00|725956.2|724956.2|725888.9|724888.9|725956.2|724956.2|725884.1|724884.1|32
1633418110000|2021-10-05 07:15:10|725883.9|724883.9|725877.3|724877.3|725905.2|724905.2|725867.8|724867.8|29
1633418120000|2021-10-05 07:15:20|725876.8|724876.8|725749|724749|725880.9|724880.9|725744.2|724744.2|37
1633418130000|2021-10-05 07:15:30|725763.5|724763.5|725744.1|724744.1|726305|724824.8|725735.8|724282.2|37
1633418140000|2021-10-05 07:15:40|725733.8|724733.8|725641.5|724641.5|726170.7|724733.8|725635.3|724153.5|38
1633418150000|2021-10-05 07:15:50|725639.7|724639.7|725658.4|724658.4|725664.5|724664.5|725639.7|724639.7|40
1633418160000|2021-10-05 07:16:00|725653.5|724653.5|725508.4|724508.4|725687.3|724687.3|725503.8|724503.8|37
1633418170000|2021-10-05 07:16:10|725501.3|724501.3|725573.2|724573.2|725588.3|724588.3|725491.4|724491.4|36
1633418180000|2021-10-05 07:16:20|725575.8|724575.8|725602.2|724602.2|725602.3|724602.3|725569.3|724569.3|36
1633418190000|2021-10-05 07:16:30|725603.6|724603.6|725600.4|724600.4|725609.1|724609.1|725594|724594|30
1633418200000|2021-10-05 07:16:40|725602.7|724602.7|725585.5|724585.5|725608.1|724608.1|725572.7|724572.7|31
1633418210000|2021-10-05 07:16:50|725575.6|724575.6|725603.1|724603.1|725639|724639|725570.9|724570.9|35
1633418220000|2021-10-05 07:17:00|725608.1|724608.1|725622.4|724622.4|725624.6|724624.6|725598.9|724598.9|35
1633418230000|2021-10-05 07:17:10|725618.5|724618.5|725610|724610|725618.5|724618.5|725597.9|724597.9|27
1633418240000|2021-10-05 07:17:20|725601|724601|725617.6|724617.6|725633.4|724633.4|725601|724601|33
1633418250000|2021-10-05 07:17:30|725616.3|724616.3|725614.8|724614.8|725617.2|724617.2|725587.5|724587.5|37
1633418260000|2021-10-05 07:17:40|725617.1|724617.1|725581.8|724581.8|725626.2|724626.2|725581.8|724581.8|35
1633418270000|2021-10-05 07:17:50|725593|724593|725571.3|724571.3|725598.7|724598.7|725539.5|724539.5|37
1633418280000|2021-10-05 07:18:00|725548|724548|725589.2|724589.2|726066.8|724591.4|725525.7|724066.8|36
1633418290000|2021-10-05 07:18:10|725586.2|724586.2|725590.2|724590.2|725598.5|724598.5|725578.7|724578.7|37
1633418300000|2021-10-05 07:18:20|725575.1|724575.1|725576|724576|725589|724589|725553.6|724553.6|35
1633418310000|2021-10-05 07:18:30|725577.1|724577.1|725585.6|724585.6|725594.7|724594.7|725573|724573|32
1633418320000|2021-10-05 07:18:40|725588.1|724588.1|725590.2|724590.2|725599.8|724599.8|725579.7|724579.7|37
1633418330000|2021-10-05 07:18:50|725581.2|724581.2|725594.2|724594.2|725602.2|724602.2|725578.1|724578.1|32
1633418340000|2021-10-05 07:19:00|725596.9|724596.9|725387.8|724387.8|725598.3|724598.3|725378.2|724378.2|39
1633418350000|2021-10-05 07:19:10|725380.6|724380.6|725256.9|724256.9|725742.9|724391|725201.4|723684.5|40
1633418360000|2021-10-05 07:19:20|725269.3|724269.3|725282.7|724282.7|725298|724298|725247.3|724247.3|40
1633418370000|2021-10-05 07:19:30|725286.4|724286.4|725334.3|724334.3|725344.1|724344.1|725286.4|724286.4|38
1633418380000|2021-10-05 07:19:40|725328.1|724328.1|725359.1|724359.1|725370.3|724370.3|725328.1|724328.1|35
1633418390000|2021-10-05 07:19:50|725377.2|724377.2|725405.5|724405.5|725456|724456|725377.2|724377.2|39
1633418400000|2021-10-05 07:20:00|725406.4|724406.4|725380.8|724380.8|725422.8|724422.8|725371.9|724371.9|38
1633418410000|2021-10-05 07:20:10|725378.8|724378.8|725303.2|724303.2|725380.4|724380.4|725299.6|724299.6|39
1633418420000|2021-10-05 07:20:20|725304.8|724304.8|725410.1|724410.1|725413.5|724413.5|725301.7|724301.7|35
1633418430000|2021-10-05 07:20:30|725406|724406|725478.4|724478.4|725479|724479|725395.4|724395.4|37
1633418440000|2021-10-05 07:20:40|725481.7|724481.7|725482.8|724482.8|725489|724489|725477.9|724477.9|31
1633418450000|2021-10-05 07:20:50|725484.8|724484.8|725472.5|724472.5|725484.8|724484.8|725420.3|724420.3|39
1633418460000|2021-10-05 07:21:00|725468.4|724468.4|725551.5|724551.5|725554.1|724554.1|725467.9|724467.9|39
1633418470000|2021-10-05 07:21:10|725555.6|724555.6|725549.6|724549.6|725589.8|724589.8|725527.9|724527.9|38
1633418480000|2021-10-05 07:21:20|725562|724562|725615.1|724615.1|725635.9|724635.9|725556.6|724556.6|37
1633418490000|2021-10-05 07:21:30|725622.3|724622.3|725488.6|724488.6|725632.8|724632.8|725487.2|724487.2|38
1633418500000|2021-10-05 07:21:40|725490.5|724490.5|725610.2|724610.2|725610.2|724610.2|725489.2|724489.2|38
1633418510000|2021-10-05 07:21:50|725596.3|724596.3|725600.9|724600.9|725603.2|724603.2|725586.2|724586.2|38
1633418520000|2021-10-05 07:22:00|725600.3|724600.3|725606.4|724606.4|725615.9|724615.9|725550.3|724550.3|34
1633418530000|2021-10-05 07:22:10|725606.1|724606.1|725619.5|724619.5|725632.7|724632.7|725595.7|724595.7|35
1633418540000|2021-10-05 07:22:20|725634.1|724634.1|725610.4|724610.4|725634.1|724634.1|725608.4|724608.4|35
1633418550000|2021-10-05 07:22:30|725613.5|724613.5|725626.1|724626.1|725640.2|724640.2|725613.5|724613.5|35
1633418560000|2021-10-05 07:22:40|725633|724633|725649.2|724649.2|725659.1|724659.1|725601.3|724601.3|35
1633418570000|2021-10-05 07:22:50|725658.7|724658.7|725654.4|724654.4|725658.7|724658.7|725617.8|724617.8|38
1633418580000|2021-10-05 07:23:00|725659.6|724659.6|725738|724738|725750.6|724750.6|725657.8|724657.8|40
1633418590000|2021-10-05 07:23:10|725725.4|724725.4|725737.6|724737.6|725756.8|724756.8|725716.5|724716.5|39
1633418600000|2021-10-05 07:23:20|725735.3|724735.3|725716.5|724716.5|725744.9|724744.9|725705.9|724705.9|35
1633418610000|2021-10-05 07:23:30|725711.3|724711.3|725661.2|724661.2|725731.9|724731.9|725655.6|724655.6|38
1633418620000|2021-10-05 07:23:40|725650.2|724650.2|725583.9|724583.9|725665.6|724665.6|725569.4|724569.4|40
1633418630000|2021-10-05 07:23:50|725569.3|724569.3|725612.1|724612.1|725629.6|724629.6|725569.3|724569.3|32
1633418640000|2021-10-05 07:24:00|725612.2|724612.2|725618.1|724618.1|725663.9|724663.9|725605.8|724605.8|37
1633418650000|2021-10-05 07:24:10|725615.1|724615.1|725572.1|724572.1|725616.5|724616.5|725564.2|724564.2|36
1633418660000|2021-10-05 07:24:20|725571.6|724571.6|725439.6|724439.6|725574.3|724574.3|725439.6|724439.6|32
1633418670000|2021-10-05 07:24:30|725442.1|724442.1|725396|724396|725461.2|724461.2|725396|724396|39
1633418680000|2021-10-05 07:24:40|725410.7|724410.7|725545.3|724545.3|725547|724547|725388.2|724388.2|37
1633418690000|2021-10-05 07:24:50|725555.7|724555.7|725617.7|724617.7|725619.1|724619.1|725555.7|724555.7|38
1633418700000|2021-10-05 07:25:00|725619.8|724619.8|725661.5|724661.5|725662.7|724662.7|725615.4|724615.4|35
1633418710000|2021-10-05 07:25:10|725666.7|724666.7|725618.5|724618.5|725666.7|724666.7|725607.3|724607.3|33
1633418720000|2021-10-05 07:25:20|725618.3|724618.3|725715.4|724715.4|725715.4|724715.4|725614|724614|36
1633418730000|2021-10-05 07:25:30|725714.1|724714.1|725821.4|724821.4|725825.6|724825.6|725714.1|724714.1|38
1633418740000|2021-10-05 07:25:40|725823.6|724823.6|725892|724892|725896.4|724896.4|725816.1|724816.1|34
1633418750000|2021-10-05 07:25:50|725885.9|724885.9|725937.2|724937.2|725947.1|724947.1|725885.9|724885.9|40
1633418760000|2021-10-05 07:26:00|725942.4|724942.4|725902.6|724902.6|725968.3|724968.3|725862.3|724862.3|38
1633418770000|2021-10-05 07:26:10|725915.3|724915.3|725819.9|724819.9|725937.8|724937.8|725794.9|724794.9|40
1633418780000|2021-10-05 07:26:20|725823.8|724823.8|725847|724847|725860.9|724860.9|725736.6|724736.6|40
1633418790000|2021-10-05 07:26:30|725834.7|724834.7|725846.3|724846.3|725873.8|724873.8|725825.1|724825.1|39
1633418800000|2021-10-05 07:26:40|725831.4|724831.4|725860.4|724860.4|725949.3|724949.3|725831.4|724831.4|40
1633418810000|2021-10-05 07:26:50|725828.5|724828.5|725887.5|724887.5|725887.5|724887.5|725828.5|724828.5|39
1633418820000|2021-10-05 07:27:00|725879.6|724879.6|725894.2|724894.2|725906.8|724906.8|725844.7|724844.7|38
1633418830000|2021-10-05 07:27:10|725905.5|724905.5|725950.2|724950.2|725957.1|724957.1|725905.5|724905.5|38
1633418840000|2021-10-05 07:27:20|725942.4|724942.4|725972.5|724972.5|726032|725032|725941.3|724941.3|37
1633418850000|2021-10-05 07:27:30|725956|724956|725988.8|724988.8|725988.8|724988.8|725911.6|724911.6|34
1633418860000|2021-10-05 07:27:40|726006.8|725006.8|726042.1|725042.1|726046.8|725046.8|725990.5|724990.5|36
1633418870000|2021-10-05 07:27:50|726020|725020|726006.2|725006.2|726020.2|725020.2|725985.9|724985.9|38
1633418880000|2021-10-05 07:28:00|725987.3|724987.3|725868.8|724868.8|726003.2|725003.2|725852.6|724852.6|39
1633418890000|2021-10-05 07:28:10|725850.8|724850.8|725829.5|724829.5|725860.7|724860.7|725807.5|724807.5|38
1633418900000|2021-10-05 07:28:20|725827.8|724827.8|725839.3|724839.3|725839.3|724839.3|725767.2|724767.2|40
1633418910000|2021-10-05 07:28:30|725830.8|724830.8|725832.6|724832.6|725860|724860|725823.7|724823.7|40
1633418920000|2021-10-05 07:28:40|725830.2|724830.2|725896.1|724896.1|725904.1|724904.1|725830.2|724830.2|40
1633418930000|2021-10-05 07:28:50|725906.6|724906.6|725857.6|724857.6|726384.3|724906.6|725851.5|724384.3|38
1633418940000|2021-10-05 07:29:00|725865.6|724865.6|725821.7|724821.7|725874.8|724874.8|725802.4|724802.4|37
1633418950000|2021-10-05 07:29:10|725809.9|724809.9|725902.5|724902.5|725902.5|724902.5|725791.8|724791.8|38
1633418960000|2021-10-05 07:29:20|725894.5|724894.5|725860.4|724860.4|725902.8|724902.8|725826.9|724826.9|37
1633418970000|2021-10-05 07:29:30|725869.4|724869.4|725866|724866|725869.4|724869.4|725842.1|724842.1|39
1633418980000|2021-10-05 07:29:40|725862.7|724862.7|725850.8|724850.8|725873.6|724873.6|725820.9|724820.9|39
1633418990000|2021-10-05 07:29:50|725861.2|724861.2|725962.5|724962.5|725962.5|724962.5|725861.2|724861.2|40
1633419000000|2021-10-05 07:30:00|725969.3|724969.3|725957.2|724957.2|725974.3|724974.3|725938|724938|31
1633419010000|2021-10-05 07:30:10|725965.6|724965.6|725969.3|724969.3|725972.3|724972.3|725941|724941|37
1633419020000|2021-10-05 07:30:20|725973.6|724973.6|726007|725007|726037.2|725037.2|725972.5|724972.5|39
1633419030000|2021-10-05 07:30:30|726017.2|725017.2|726030.4|725030.4|726042.8|725042.8|726017.2|725017.2|37
1633419040000|2021-10-05 07:30:40|726031.5|725031.5|726044|725044|726056.4|725056.4|726020.1|725020.1|37
1633419050000|2021-10-05 07:30:50|726045.1|725045.1|726185.2|725185.2|726201.3|725201.3|726027.4|725027.4|39
1633419060000|2021-10-05 07:31:00|726191|725191|726179.6|725179.6|726200.5|725200.5|726156.8|725156.8|39
1633419070000|2021-10-05 07:31:10|726184.9|725184.9|726229.6|725229.6|726229.6|725229.6|726174.8|725174.8|34
1633419080000|2021-10-05 07:31:20|726227.3|725227.3|726251.9|725251.9|726267.1|725267.1|726219.6|725219.6|32
1633419090000|2021-10-05 07:31:30|726251.6|725251.6|726263.3|725263.3|726263.3|725263.3|726251.6|725251.6|27
1633419100000|2021-10-05 07:31:40|726259.2|725259.2|726264.5|725264.5|726344.3|725344.3|726259.2|725259.2|36
1633419110000|2021-10-05 07:31:50|726282.7|725282.7|726248.4|725248.4|726291.7|725291.7|726227.7|725227.7|35
1633419120000|2021-10-05 07:32:00|726266.1|725266.1|726219|725219|726266.1|725266.1|726215.5|725215.5|38
1633419130000|2021-10-05 07:32:10|726216.7|725216.7|726204.5|725204.5|726267.1|725267.1|726204.5|725204.5|40
1633419140000|2021-10-05 07:32:20|726213|725213|726114.4|725114.4|726227.6|725227.6|726097.6|725097.6|40
1633419150000|2021-10-05 07:32:30|726122.4|725122.4|726217.9|725217.9|726217.9|725217.9|726118.8|725118.8|40
1633419160000|2021-10-05 07:32:40|726223.9|725223.9|726182.9|725182.9|726233.1|725233.1|726170.4|725170.4|40
1633419170000|2021-10-05 07:32:50|726176|725176|726201.7|725201.7|726212.1|725212.1|726173.1|725173.1|37
1633419180000|2021-10-05 07:33:00|726209.9|725209.9|726214|725214|726224|725224|726207.5|725207.5|38
1633419190000|2021-10-05 07:33:10|726210.1|725210.1|726198.2|725198.2|726227.4|725227.4|726163.8|725163.8|36
1633419200000|2021-10-05 07:33:20|726199.8|725199.8|726191.2|725191.2|726210.1|725210.1|726176.8|725176.8|36
1633419210000|2021-10-05 07:33:30|726190.7|725190.7|726225.8|725225.8|726225.8|725225.8|726190.7|725190.7|31
1633419220000|2021-10-05 07:33:40|726225.3|725225.3|726221.3|725221.3|726233.5|725233.5|726217.3|725217.3|35
1633419230000|2021-10-05 07:33:50|726229|725229|726151.1|725151.1|726229|725229|726149.3|725149.3|36
1633419240000|2021-10-05 07:34:00|726145.8|725145.8|726170.7|725170.7|726182.1|725182.1|726136.4|725136.4|39
1633419250000|2021-10-05 07:34:10|726180.1|725180.1|726208.6|725208.6|726210.5|725210.5|726165.5|725165.5|27
1633419260000|2021-10-05 07:34:20|726212.8|725212.8|726200.4|725200.4|726233|725233|726190.3|725190.3|28
1633419270000|2021-10-05 07:34:30|726202|725202|726219.6|725219.6|726234.1|725234.1|726200.5|725200.5|33
1633419280000|2021-10-05 07:34:40|726218.9|725218.9|726216.9|725216.9|726228|725228|726195.5|725195.5|36
1633419290000|2021-10-05 07:34:50|726195.1|725195.1|726201|725201|726224.8|725224.8|726178.4|725178.4|35
1633419300000|2021-10-05 07:35:00|726195|725195|726189.7|725189.7|726215.9|725215.9|726181.6|725181.6|38
1633419310000|2021-10-05 07:35:10|726188.1|725188.1|726196.6|725196.6|726198.3|725198.3|726183.9|725183.9|27
1633419320000|2021-10-05 07:35:20|726195.3|725195.3|726204.6|725204.6|726222.6|725222.6|726192|725192|33
1633419330000|2021-10-05 07:35:30|726208.2|725208.2|726195.2|725195.2|726236.8|725236.8|726195.2|725195.2|33
1633419340000|2021-10-05 07:35:40|726195.3|725195.3|726180.5|725180.5|726203.8|725203.8|726178.6|725178.6|29
1633419350000|2021-10-05 07:35:50|726181.7|725181.7|726180.7|725180.7|726187.2|725187.2|726176|725176|31
1633419360000|2021-10-05 07:36:00|726183.3|725183.3|726190.4|725190.4|726195.9|725195.9|726180.9|725180.9|39
1633419370000|2021-10-05 07:36:10|726199.4|725199.4|726188.5|725188.5|726202|725202|726179.7|725179.7|37
1633419380000|2021-10-05 07:36:20|726189.8|725189.8|726193.3|725193.3|726197.7|725197.7|726186.7|725186.7|36
1633419390000|2021-10-05 07:36:30|726202.9|725202.9|726200.1|725200.1|726207.6|725207.6|726196.5|725196.5|37
1633419400000|2021-10-05 07:36:40|726199.9|725199.9|726182.6|725182.6|726199.9|725199.9|726175.7|725175.7|35
1633419410000|2021-10-05 07:36:50|726189.9|725189.9|726196.6|725196.6|726200.4|725200.4|726184.4|725184.4|38
1633419420000|2021-10-05 07:37:00|726184.3|725184.3|726200|725200|726214.3|725214.3|726184.3|725184.3|39
1633419430000|2021-10-05 07:37:10|726204.4|725204.4|726213.7|725213.7|726220.3|725220.3|726200|725200|41
1633419440000|2021-10-05 07:37:20|726211.7|725211.7|726239.5|725239.5|726242|725242|726208.4|725208.4|35
1633419450000|2021-10-05 07:37:30|726237.6|725237.6|726254.7|725254.7|726256.4|725256.4|726224.6|725224.6|39
1633419460000|2021-10-05 07:37:40|726255.7|725255.7|726316.2|725316.2|726316.2|725316.2|726250.4|725250.4|37
1633419470000|2021-10-05 07:37:50|726321.8|725321.8|726327.6|725327.6|726332.9|725332.9|726317.4|725317.4|39
1633419480000|2021-10-05 07:38:00|726337.6|725337.6|726325.7|725325.7|726358.1|725358.1|726324.5|725324.5|37
1633419490000|2021-10-05 07:38:10|726322|725322|726226.9|725226.9|726322|725322|726218.7|725218.7|38
1633419500000|2021-10-05 07:38:20|726223|725223|726229.6|725229.6|726230.5|725230.5|726203.2|725203.2|38
1633419510000|2021-10-05 07:38:30|726229.2|725229.2|726217|725217|726249.6|725249.6|726210.8|725210.8|38
1633419520000|2021-10-05 07:38:40|726216.7|725216.7|726288.9|725288.9|726309.7|725309.7|726213.9|725213.9|38
1633419530000|2021-10-05 07:38:50|726289.2|725289.2|726339.7|725339.7|726339.7|725339.7|726289.2|725289.2|36
1633419540000|2021-10-05 07:39:00|726337|725337|726349.5|725349.5|726358.9|725358.9|726332.5|725332.5|36
1633419550000|2021-10-05 07:39:10|726349.9|725349.9|726319.7|725319.7|726350.4|725350.4|726316.6|725316.6|37
1633419560000|2021-10-05 07:39:20|726318.4|725318.4|726304.9|725304.9|726326|725326|726303.8|725303.8|36
1633419570000|2021-10-05 07:39:30|726304.2|725304.2|726250.7|725250.7|726304.2|725304.2|726240.5|725240.5|38
1633419580000|2021-10-05 07:39:40|726244.1|725244.1|726205.4|725205.4|726251.3|725251.3|726205.4|725205.4|33
1633419590000|2021-10-05 07:39:50|726197.2|725197.2|726190.6|725190.6|726213.1|725213.1|726190.6|725190.6|40
1633419600000|2021-10-05 07:40:00|726193.6|725193.6|726171.8|725171.8|726207.3|725207.3|726166.8|725166.8|40
1633419610000|2021-10-05 07:40:10|726169.6|725169.6|726204.1|725204.1|726221.5|725221.5|726143.8|725143.8|38
1633419620000|2021-10-05 07:40:20|726193.9|725193.9|726203.8|725203.8|726211.7|725211.7|726158.2|725158.2|40
1633419630000|2021-10-05 07:40:30|726205.4|725205.4|726186.7|725186.7|726205.4|725205.4|726111.2|725111.2|40
1633419640000|2021-10-05 07:40:40|726194.1|725194.1|726141.4|725141.4|726194.1|725194.1|726117.5|725117.5|38
1633419650000|2021-10-05 07:40:50|726139.7|725139.7|726108.3|725108.3|726139.7|725139.7|726096.1|725096.1|39
1633419660000|2021-10-05 07:41:00|726105.7|725105.7|726231.4|725231.4|726238.5|725238.5|726105.3|725105.3|39
1633419670000|2021-10-05 07:41:10|726214.6|725214.6|726270|725270|726281.5|725281.5|726205.5|725205.5|35
1633419680000|2021-10-05 07:41:20|726272.7|725272.7|726271.7|725271.7|726300|725300|726234.4|725234.4|37
1633419690000|2021-10-05 07:41:30|726263.6|725263.6|726265.7|725265.7|726288.2|725288.2|726242.1|725242.1|39
1633419700000|2021-10-05 07:41:40|726260.8|725260.8|726293.1|725293.1|726295.6|725295.6|726260.8|725260.8|40
1633419710000|2021-10-05 07:41:50|726297.5|725297.5|726270.8|725270.8|726297.9|725297.9|726267|725267|39
1633419720000|2021-10-05 07:42:00|726266.8|725266.8|726305.8|725305.8|726323.9|725323.9|726265.6|725265.6|37
1633419730000|2021-10-05 07:42:10|726313.3|725313.3|726287.3|725287.3|726321.4|725321.4|726287.3|725287.3|31
1633419740000|2021-10-05 07:42:20|726279.8|725279.8|726278.7|725278.7|726290.2|725290.2|726272.2|725272.2|30
1633419750000|2021-10-05 07:42:30|726275.3|725275.3|726101.7|725101.7|726275.3|725275.3|726087.6|725087.6|38
1633419760000|2021-10-05 07:42:40|726109|725109|726110.5|725110.5|726114|725114|726100.7|725100.7|37
1633419770000|2021-10-05 07:42:50|726110|725110|726113.2|725113.2|726119.1|725119.1|726088.2|725088.2|39
1633419780000|2021-10-05 07:43:00|726113.3|725113.3|726234|725234|726242.2|725242.2|726105.3|725105.3|38
1633419790000|2021-10-05 07:43:10|726232.5|725232.5|726257.3|725257.3|726262.6|725262.6|726228.5|725228.5|36
1633419800000|2021-10-05 07:43:20|726246|725246|726226.7|725226.7|726272.2|725272.2|726226.7|725226.7|39
1633419810000|2021-10-05 07:43:30|726214.7|725214.7|726245.2|725245.2|726251.1|725251.1|726210.6|725210.6|40
1633419820000|2021-10-05 07:43:40|726241.3|725241.3|726242|725242|726244.3|725244.3|726218.4|725218.4|39
1633419830000|2021-10-05 07:43:50|726235.4|725235.4|726165.5|725165.5|726235.4|725235.4|726149.4|725149.4|38
1633419840000|2021-10-05 07:44:00|726164.2|725164.2|726312|725312|726312.2|725312.2|726156.5|725156.5|39
1633419850000|2021-10-05 07:44:10|726314.4|725314.4|726286.2|725286.2|726321.3|725321.3|726286.2|725286.2|38
1633419860000|2021-10-05 07:44:20|726283.8|725283.8|726316.3|725316.3|726320.2|725320.2|726281.6|725281.6|35
1633419870000|2021-10-05 07:44:30|726314.4|725314.4|726311.8|725311.8|726321.3|725321.3|726310.8|725310.8|28
1633419880000|2021-10-05 07:44:40|726313.3|725313.3|726290.4|725290.4|726317.1|725317.1|726290.4|725290.4|28
1633419890000|2021-10-05 07:44:50|726293.6|725293.6|726308.9|725308.9|726316.7|725316.7|726289.4|725289.4|36
1633419900000|2021-10-05 07:45:00|726308.7|725308.7|726278.4|725278.4|726311.7|725311.7|726257|725257|38
1633419910000|2021-10-05 07:45:10|726282.4|725282.4|726301.3|725301.3|726307|725307|726280|725280|39
1633419920000|2021-10-05 07:45:20|726290.9|725290.9|726289.9|725289.9|726308.3|725308.3|726278|725278|39
1633419930000|2021-10-05 07:45:30|726292.3|725292.3|726314.5|725314.5|726325.3|725325.3|726289.6|725289.6|39
1633419940000|2021-10-05 07:45:40|726318.2|725318.2|726350.4|725350.4|726359.9|725359.9|726315.8|725315.8|40
1633419950000|2021-10-05 07:45:50|726349.6|725349.6|726353.5|725353.5|726361.4|725361.4|726329.9|725329.9|40
1633419960000|2021-10-05 07:46:00|726418.3|725418.3|726448.5|725448.5|726465.4|725465.4|726345|725345|40
1633419970000|2021-10-05 07:46:10|726449.6|725449.6|726453.2|725453.2|726466.2|725466.2|726432.5|725432.5|39
1633419980000|2021-10-05 07:46:20|726453.5|725453.5|726447.2|725447.2|726491.9|725491.9|726444|725444|37
1633419990000|2021-10-05 07:46:30|726448.8|725448.8|726411|725411|726448.8|725448.8|726406.1|725406.1|40
1633420000000|2021-10-05 07:46:40|726411.8|725411.8|726399.3|725399.3|726451.9|725451.9|726349.9|725349.9|39
1633420010000|2021-10-05 07:46:50|726379.9|725379.9|726373.7|725373.7|726396.5|725396.5|726364.2|725364.2|38
1633420020000|2021-10-05 07:47:00|726373.3|725373.3|726334.4|725334.4|726373.3|725373.3|726306.9|725306.9|38
1633420030000|2021-10-05 07:47:10|726339.8|725339.8|726350|725350|726357.1|725357.1|726331.4|725331.4|40
1633420040000|2021-10-05 07:47:20|726352.3|725352.3|726313.6|725313.6|726352.3|725352.3|726307.7|725307.7|40
1633420050000|2021-10-05 07:47:30|726312.1|725312.1|726353.7|725353.7|726366.2|725366.2|726297.8|725297.8|39
1633420060000|2021-10-05 07:47:40|726355.5|725355.5|726382|725382|726386.1|725386.1|726355.5|725355.5|36
1633420070000|2021-10-05 07:47:50|726385.4|725385.4|726359.1|725359.1|726385.4|725385.4|726349.1|725349.1|34
1633420080000|2021-10-05 07:48:00|726363.4|725363.4|726377.1|725377.1|726389.5|725389.5|726356.8|725356.8|38
1633420090000|2021-10-05 07:48:10|726376.9|725376.9|726432.3|725432.3|726441.2|725441.2|726374.9|725374.9|37
1633420100000|2021-10-05 07:48:20|726425.5|725425.5|726396.8|725396.8|726425.5|725425.5|726380.8|725380.8|38
1633420110000|2021-10-05 07:48:30|726395.6|725395.6|726399.3|725399.3|726449.8|725449.8|726393.1|725393.1|38
1633420120000|2021-10-05 07:48:40|726370|725370|726390.5|725390.5|726390.5|725390.5|726366.1|725366.1|37
1633420130000|2021-10-05 07:48:50|726380.4|725380.4|726395.1|725395.1|726395.1|725395.1|726364.7|725364.7|36
1633420140000|2021-10-05 07:49:00|726394|725394|726429.4|725429.4|726438.2|725438.2|726392.4|725392.4|35
1633420150000|2021-10-05 07:49:10|726433|725433|726427.8|725427.8|726433.9|725433.9|726423.4|725423.4|30
1633420160000|2021-10-05 07:49:20|726421.8|725421.8|726283.5|725283.5|726423.3|725423.3|726283.5|725283.5|34
1633420170000|2021-10-05 07:49:30|726289.5|725289.5|726268.9|725268.9|726290.4|725290.4|726261|725261|37
1633420180000|2021-10-05 07:49:40|726272.1|725272.1|726228.5|725228.5|726272.1|725272.1|726216.6|725216.6|34
1633420190000|2021-10-05 07:49:50|726241.4|725241.4|726264.8|725264.8|726266.2|725266.2|726236.9|725236.9|31
1633420200000|2021-10-05 07:50:00|726272.2|725272.2|726281.9|725281.9|726307.6|725307.6|726270.3|725270.3|37
1633420210000|2021-10-05 07:50:10|726280.1|725280.1|726281.2|725281.2|726298|725298|726275.3|725275.3|39
1633420220000|2021-10-05 07:50:20|726281.1|725281.1|726280.6|725280.6|726282.2|725282.2|726268.3|725268.3|35
1633420230000|2021-10-05 07:50:30|726281|725281|726303.2|725303.2|726303.2|725303.2|726278.3|725278.3|31
1633420240000|2021-10-05 07:50:40|726299.1|725299.1|726308|725308|726322.3|725322.3|726286.3|725286.3|36
1633420250000|2021-10-05 07:50:50|726347.9|725347.9|726375.1|725375.1|726376.4|725376.4|726329.7|725329.7|39
1633420260000|2021-10-05 07:51:00|726393.6|725393.6|726384.7|725384.7|726413.3|725413.3|726380.6|725380.6|40
1633420270000|2021-10-05 07:51:10|726383|725383|726379.4|725379.4|726417.1|725417.1|726369.5|725369.5|38
1633420280000|2021-10-05 07:51:20|726385.7|725385.7|726430.2|725430.2|726431.2|725431.2|726379.4|725379.4|38
1633420290000|2021-10-05 07:51:30|726433.4|725433.4|726410.3|725410.3|726433.4|725433.4|726402|725402|39
1633420300000|2021-10-05 07:51:40|726413.2|725413.2|726319.8|725319.8|726423.4|725423.4|726319.8|725319.8|39
1633420310000|2021-10-05 07:51:50|726320.5|725320.5|726332.9|725332.9|726368.1|725368.1|726316.7|725316.7|34
1633420320000|2021-10-05 07:52:00|726359.7|725359.7|726364.5|725364.5|726374.3|725374.3|726351.4|725351.4|39
1633420330000|2021-10-05 07:52:10|726370.7|725370.7|726333.9|725333.9|726399.7|725399.7|726330.7|725330.7|38
1633420340000|2021-10-05 07:52:20|726338.9|725338.9|726401.3|725401.3|726410.8|725410.8|726334.1|725334.1|40
1633420350000|2021-10-05 07:52:30|726404.6|725404.6|726413.5|725413.5|726427.5|725427.5|726404.6|725404.6|39
1633420360000|2021-10-05 07:52:40|726413.9|725413.9|726434.6|725434.6|726439.1|725439.1|726398.6|725398.6|39
1633420370000|2021-10-05 07:52:50|726435.4|725435.4|726438.9|725438.9|726451.2|725451.2|726429.9|725429.9|39
1633420380000|2021-10-05 07:53:00|726438|725438|726415.4|725415.4|726441.9|725441.9|726412.6|725412.6|38
1633420390000|2021-10-05 07:53:10|726417.8|725417.8|726395.4|725395.4|726424|725424|726387.8|725387.8|37
1633420400000|2021-10-05 07:53:20|726394.5|725394.5|726386.9|725386.9|726397.5|725397.5|726384.8|725384.8|34
1633420410000|2021-10-05 07:53:30|726380.3|725380.3|726380.4|725380.4|726384.6|725384.6|726374.1|725374.1|36
1633420420000|2021-10-05 07:53:40|726379.5|725379.5|726375.5|725375.5|726382.6|725382.6|726375.5|725375.5|33
1633420430000|2021-10-05 07:53:50|726376.9|725376.9|726367.3|725367.3|726387.5|725387.5|726356.5|725356.5|39
1633420440000|2021-10-05 07:54:00|726366|725366|726355.1|725355.1|726384.5|725384.5|726350.9|725350.9|38
1633420450000|2021-10-05 07:54:10|726347.5|725347.5|726301.6|725301.6|726354.5|725354.5|726300.3|725300.3|37
1633420460000|2021-10-05 07:54:20|726300.5|725300.5|726301.5|725301.5|726323.9|725323.9|726268.9|725268.9|40
1633420470000|2021-10-05 07:54:30|726300.4|725300.4|726260.6|725260.6|726323.4|725323.4|726254.1|725254.1|35
1633420480000|2021-10-05 07:54:40|726260.1|725260.1|726284.6|725284.6|726300|725300|726260.1|725260.1|35
1633420490000|2021-10-05 07:54:50|726283.1|725283.1|726265.7|725265.7|726292|725292|726255.8|725255.8|35
1633420500000|2021-10-05 07:55:00|726258.3|725258.3|726153.1|725153.1|726258.3|725258.3|726147.9|725147.9|33
1633420510000|2021-10-05 07:55:10|726139.3|725139.3|726120.2|725120.2|726150.6|725150.6|726113.8|725113.8|31
1633420520000|2021-10-05 07:55:20|726123.5|725123.5|726202.7|725202.7|726209|725209|726118.3|725118.3|31
1633420530000|2021-10-05 07:55:30|726194.5|725194.5|726165.5|725165.5|726202.4|725202.4|726154.1|725154.1|37
1633420540000|2021-10-05 07:55:40|726160.7|725160.7|726168.9|725168.9|726177.7|725177.7|726138.9|725138.9|40
1633420550000|2021-10-05 07:55:50|726172|725172|726205.7|725205.7|726216.4|725216.4|726166.6|725166.6|37
1633420560000|2021-10-05 07:56:00|726196.2|725196.2|726196.6|725196.6|726227.5|725227.5|726191.7|725191.7|36
1633420570000|2021-10-05 07:56:10|726253.8|725253.8|726251.9|725251.9|726259.6|725259.6|726207.4|725207.4|28
1633420580000|2021-10-05 07:56:20|726253.5|725253.5|726249|725249|726258.3|725258.3|726230.8|725230.8|26
1633420590000|2021-10-05 07:56:30|726214|725214|726230.5|725230.5|726244|725244|726192.5|725192.5|32
1633420600000|2021-10-05 07:56:40|726201.6|725201.6|726210.6|725210.6|726222.2|725222.2|726168.2|725168.2|30
1633420610000|2021-10-05 07:56:50|726252|725252|726231|725231|726260.6|725260.6|726184.2|725184.2|31
1633420620000|2021-10-05 07:57:00|726227.9|725227.9|726257.8|725257.8|726279.7|725279.7|726227.9|725227.9|31
1633420630000|2021-10-05 07:57:10|726249.5|725249.5|726238.4|725238.4|726255.3|725255.3|726226|725226|25
1633420640000|2021-10-05 07:57:20|726239.7|725239.7|726217|725217|726245.6|725245.6|726211.9|725211.9|31
1633420650000|2021-10-05 07:57:30|726223.4|725223.4|726247.9|725247.9|726254.2|725254.2|726218.9|725218.9|18
1633420660000|2021-10-05 07:57:40|726248.7|725248.7|726225.8|725225.8|726261.6|725261.6|726201.9|725201.9|31
1633420670000|2021-10-05 07:57:50|726256|725256|726230.6|725230.6|726258.3|725258.3|726219.3|725219.3|28
1633420680000|2021-10-05 07:58:00|726215.4|725215.4|726234.6|725234.6|726253.7|725253.7|726206|725206|36
1633420690000|2021-10-05 07:58:10|726219.4|725219.4|726183.2|725183.2|726233.7|725233.7|726171.7|725171.7|35
1633420700000|2021-10-05 07:58:20|726191|725191|726241.6|725241.6|726256.6|725256.6|726191|725191|36
1633420710000|2021-10-05 07:58:30|726251.6|725251.6|726242.5|725242.5|726264.4|725264.4|726223.2|725223.2|25
1633420720000|2021-10-05 07:58:40|726241.5|725241.5|726239.1|725239.1|726258.1|725258.1|726230.4|725230.4|34
1633420730000|2021-10-05 07:58:50|726237.9|725237.9|726248.8|725248.8|726256.4|725256.4|726235|725235|34
1633420740000|2021-10-05 07:59:00|726246.4|725246.4|726245.5|725245.5|726262.8|725262.8|726219.5|725219.5|38
1633420750000|2021-10-05 07:59:10|726263.4|725263.4|726240|725240|726263.4|725263.4|726222.9|725222.9|39
1633420760000|2021-10-05 07:59:20|726241.1|725241.1|726331.1|725331.1|726331.1|725331.1|726238.3|725238.3|35
1633420770000|2021-10-05 07:59:30|726323.7|725323.7|726469.4|725469.4|726493.6|725493.6|726304.1|725304.1|36
1633420780000|2021-10-05 07:59:40|726468.5|725468.5|726442.3|725442.3|726468.5|725468.5|726422.5|725422.5|32
1633420790000|2021-10-05 07:59:50|726448.3|725448.3|726411.8|725411.8|726920.9|725468.6|726397.8|724884.4|38
1633420800000|2021-10-05 08:00:00|726417|725417|726547.6|725547.6|726968|725556.8|726409.9|724959.3|35
1633420810000|2021-10-05 08:00:10|726558.8|725558.8|726447|725447|726559.6|725559.6|726439.2|725439.2|37
1633420820000|2021-10-05 08:00:20|726447.1|725447.1|726471.8|725471.8|726481.3|725481.3|726447.1|725447.1|40
1633420830000|2021-10-05 08:00:30|726474.2|725474.2|726483|725483|726503.3|725503.3|726459.1|725459.1|40
1633420840000|2021-10-05 08:00:40|726499.2|725499.2|726555.9|725555.9|726563.1|725563.1|726490.6|725490.6|36
1633420850000|2021-10-05 08:00:50|726559.6|725559.6|726547|725547|726559.6|725559.6|726486.3|725486.3|39
1633420860000|2021-10-05 08:01:00|726546.2|725546.2|726519.1|725519.1|726556.5|725556.5|726512.5|725512.5|39
1633420870000|2021-10-05 08:01:10|726527.4|725527.4|726543.8|725543.8|726569.8|725569.8|726524.4|725524.4|38
1633420880000|2021-10-05 08:01:20|726542.5|725542.5|726566.5|725566.5|726579.5|725579.5|726523.8|725523.8|40
1633420890000|2021-10-05 08:01:30|726578.1|725578.1|726577.1|725577.1|726605|725605|726526.6|725526.6|38
1633420900000|2021-10-05 08:01:40|726575.6|725575.6|726635|725635|726644.7|725644.7|726563.8|725563.8|38
1633420910000|2021-10-05 08:01:50|726640.6|725640.6|726667.8|725667.8|726681.4|725681.4|726637.2|725637.2|37
1633420920000|2021-10-05 08:02:00|726677.3|725677.3|726755.8|725755.8|726765.9|725765.9|726667.4|725667.4|40
1633420930000|2021-10-05 08:02:10|726758.6|725758.6|726766|725766|726860.7|725860.7|726729.8|725729.8|40
1633420940000|2021-10-05 08:02:20|726770|725770|726778|725778|726781.2|725781.2|726690.7|725690.7|40
1633420950000|2021-10-05 08:02:30|726767.9|725767.9|726904.8|725904.8|726904.8|725904.8|726767.9|725767.9|38
1633420960000|2021-10-05 08:02:40|726902.7|725902.7|726918|725918|726925.4|725925.4|726884.3|725884.3|36
1633420970000|2021-10-05 08:02:50|726955.1|725955.1|727035.7|726035.7|727040|726040|726948.3|725948.3|36
1633420980000|2021-10-05 08:03:00|727023.3|726023.3|726992.2|725992.2|727038.1|726038.1|726989.3|725989.3|39
1633420990000|2021-10-05 08:03:10|727009.1|726009.1|727037.7|726037.7|727046.3|726046.3|727008.4|726008.4|36
1633421000000|2021-10-05 08:03:20|727039.1|726039.1|727040.2|726040.2|727065.6|726065.6|727021.3|726021.3|37
1633421010000|2021-10-05 08:03:30|727055.9|726055.9|727060.1|726060.1|727072.8|726072.8|727039.6|726039.6|33
1633421020000|2021-10-05 08:03:40|727063|726063|727015.2|726015.2|727064.5|726064.5|726977.8|725977.8|37
1633421030000|2021-10-05 08:03:50|727016.2|726016.2|726969.3|725969.3|727043.3|726043.3|726954.8|725954.8|36
1633421040000|2021-10-05 08:04:00|726950|725950|726973.8|725973.8|726977.1|725977.1|726942.7|725942.7|33
1633421050000|2021-10-05 08:04:10|727013.7|726013.7|727071|726071|727078.6|726078.6|727013.7|726013.7|31
1633421060000|2021-10-05 08:04:20|727066.5|726066.5|727088.1|726088.1|727096.1|726096.1|727054.5|726054.5|38
1633421070000|2021-10-05 08:04:30|727087|726087|727101.5|726101.5|727109.6|726109.6|727079.3|726079.3|38
1633421080000|2021-10-05 08:04:40|727108.8|726108.8|726974.4|725974.4|727110.6|726110.6|726965.6|725965.6|37
1633421090000|2021-10-05 08:04:50|726962.1|725962.1|727015.8|726015.8|727049.9|726049.9|726955.5|725955.5|38
1633421100000|2021-10-05 08:05:00|727006.9|726006.9|727025.6|726025.6|727062.3|726062.3|727005.6|726005.6|39
1633421110000|2021-10-05 08:05:10|727023.5|726023.5|727035.2|726035.2|727047.2|726047.2|727009.7|726009.7|36
1633421120000|2021-10-05 08:05:20|727033|726033|727074.6|726074.6|727083.4|726083.4|727031.7|726031.7|35
1633421130000|2021-10-05 08:05:30|727071.5|726071.5|726978.1|725978.1|727071.5|726071.5|726972|725972|36
1633421140000|2021-10-05 08:05:40|726967.7|725967.7|727070.7|726070.7|727070.7|726070.7|726967.7|725967.7|40
1633421150000|2021-10-05 08:05:50|727068.1|726068.1|727048|726048|727070.1|726070.1|727047.8|726047.8|37
1633421160000|2021-10-05 08:06:00|727049.4|726049.4|727060|726060|727062.3|726062.3|727005.4|726005.4|38
1633421170000|2021-10-05 08:06:10|727040.1|726040.1|726980.5|725980.5|727067.3|726067.3|726980.5|725980.5|36
1633421180000|2021-10-05 08:06:20|726962.7|725962.7|726997.6|725997.6|727002.8|726002.8|726952.3|725952.3|31
1633421190000|2021-10-05 08:06:30|726981.9|725981.9|726982.6|725982.6|726998.7|725998.7|726971.9|725971.9|33
1633421200000|2021-10-05 08:06:40|726979.8|725979.8|726968.2|725968.2|726992|725992|726967.2|725967.2|31
1633421210000|2021-10-05 08:06:50|726948.2|725948.2|726866.2|725866.2|726948.2|725948.2|726866.2|725866.2|34
1633421220000|2021-10-05 08:07:00|726865|725865|726853.8|725853.8|726869.2|725869.2|726840.2|725840.2|37
1633421230000|2021-10-05 08:07:10|726855.7|725855.7|726881.2|725881.2|726898.6|725898.6|726848.3|725848.3|35
1633421240000|2021-10-05 08:07:20|726879|725879|726864.2|725864.2|726913.6|725913.6|726855.2|725855.2|35
1633421250000|2021-10-05 08:07:30|726863.9|725863.9|726852|725852|726865.2|725865.2|726852|725852|30
1633421260000|2021-10-05 08:07:40|726851|725851|726825.1|725825.1|726856.2|725856.2|726813.7|725813.7|35
1633421270000|2021-10-05 08:07:50|726798.4|725798.4|726733|725733|726798.4|725798.4|726714.5|725714.5|37
1633421280000|2021-10-05 08:08:00|726735.6|725735.6|726748.7|725748.7|726754.6|725754.6|726717|725717|39
1633421290000|2021-10-05 08:08:10|726745.8|725745.8|726712.3|725712.3|726747.9|725747.9|726700.8|725700.8|36
1633421300000|2021-10-05 08:08:20|726711.8|725711.8|726589.2|725589.2|726718.3|725718.3|726587|725587|37
1633421310000|2021-10-05 08:08:30|726598.3|725598.3|726649.2|725649.2|726653.6|725653.6|726598.3|725598.3|39
1633421320000|2021-10-05 08:08:40|726643.9|725643.9|726656.2|725656.2|726666.7|725666.7|726597.8|725597.8|40
1633421330000|2021-10-05 08:08:50|726678.9|725678.9|726671.1|725671.1|726697.2|725697.2|726665.5|725665.5|38
1633421340000|2021-10-05 08:09:00|726679.2|725679.2|726618.9|725618.9|726697.2|725697.2|726618.8|725618.8|35
1633421350000|2021-10-05 08:09:10|726616.3|725616.3|726601.3|725601.3|726632.5|725632.5|726575.9|725575.9|39
1633421360000|2021-10-05 08:09:20|726604|725604|726655.7|725655.7|726670.7|725670.7|726585.1|725585.1|40
1633421370000|2021-10-05 08:09:30|726668.2|725668.2|726640.4|725640.4|726668.3|725668.3|726640.2|725640.2|38
1633421380000|2021-10-05 08:09:40|726648.5|725648.5|726624.1|725624.1|726649.5|725649.5|726609.4|725609.4|34
1633421390000|2021-10-05 08:09:50|726615|725615|726569.2|725569.2|726615|725615|726569.2|725569.2|36
1633421400000|2021-10-05 08:10:00|726562.3|725562.3|726511.8|725511.8|726588.7|725588.7|726475.2|725475.2|39
1633421410000|2021-10-05 08:10:10|726520.9|725520.9|726605.1|725605.1|726609.4|725609.4|726512.1|725512.1|40
1633421420000|2021-10-05 08:10:20|726640.1|725640.1|726637.1|725637.1|726642.6|725642.6|726607.6|725607.6|37
1633421430000|2021-10-05 08:10:30|726632.4|725632.4|726577.6|725577.6|726632.4|725632.4|726569.9|725569.9|34
1633421440000|2021-10-05 08:10:40|726575.9|725575.9|726684.4|725684.4|726688|725688|726569.7|725569.7|34
1633421450000|2021-10-05 08:10:50|726683|725683|726703.7|725703.7|726705.7|725705.7|726630.2|725630.2|33
1633421460000|2021-10-05 08:11:00|726702.2|725702.2|726667|725667|726743.1|725743.1|726660.9|725660.9|35
1633421470000|2021-10-05 08:11:10|726663.4|725663.4|726669.5|725669.5|726670.7|725670.7|726617.1|725617.1|35
1633421480000|2021-10-05 08:11:20|726660.4|725660.4|726735.4|725735.4|726744.1|725744.1|726632.4|725632.4|36
1633421490000|2021-10-05 08:11:30|726727.3|725727.3|726816|725816|726831.1|725831.1|726727.3|725727.3|34
1633421500000|2021-10-05 08:11:40|726804.8|725804.8|726771|725771|726813.9|725813.9|726765|725765|29
1633421510000|2021-10-05 08:11:50|726768.5|725768.5|726770.9|725770.9|726821.6|725821.6|726758.5|725758.5|35
1633421520000|2021-10-05 08:12:00|726765.2|725765.2|726789.7|725789.7|726797.3|725797.3|726755.6|725755.6|39
1633421530000|2021-10-05 08:12:10|726787.5|725787.5|726768.5|725768.5|726793.9|725793.9|726763.1|725763.1|38
1633421540000|2021-10-05 08:12:20|726767.7|725767.7|726827|725827|726837.6|725837.6|726767.6|725767.6|36
1633421550000|2021-10-05 08:12:30|726801.4|725801.4|726788.3|725788.3|726801.4|725801.4|726778.9|725778.9|30
1633421560000|2021-10-05 08:12:40|726785|725785|726818.2|725818.2|726820.7|725820.7|726783.5|725783.5|34
1633421570000|2021-10-05 08:12:50|726818.5|725818.5|726759.1|725759.1|726824.9|725824.9|726750|725750|30
1633421580000|2021-10-05 08:13:00|726747.6|725747.6|726759.3|725759.3|726771.5|725771.5|726739.8|725739.8|38
1633421590000|2021-10-05 08:13:10|726762.5|725762.5|726768|725768|726770.8|725770.8|726756|725756|31
1633421600000|2021-10-05 08:13:20|726763|725763|726741.5|725741.5|726768.4|725768.4|726732.5|725732.5|39
1633421610000|2021-10-05 08:13:30|726738.8|725738.8|726654.1|725654.1|726752.6|725752.6|726654.1|725654.1|34
1633421620000|2021-10-05 08:13:40|726665.9|725665.9|726676.7|725676.7|726676.7|725676.7|726605.5|725605.5|39
1633421630000|2021-10-05 08:13:50|726687.7|725687.7|726675.9|725675.9|726709.4|725709.4|726668.2|725668.2|32
1633421640000|2021-10-05 08:14:00|726683.7|725683.7|726649.9|725649.9|726683.7|725683.7|726637|725637|35
1633421650000|2021-10-05 08:14:10|726633.7|725633.7|726583.7|725583.7|726633.7|725633.7|726581.8|725581.8|40
1633421660000|2021-10-05 08:14:20|726584.6|725584.6|726553.6|725553.6|726584.6|725584.6|726542.8|725542.8|32
1633421670000|2021-10-05 08:14:30|726549|725549|726620.4|725620.4|726626.5|725626.5|726535.7|725535.7|39
1633421680000|2021-10-05 08:14:40|726615.5|725615.5|726613.7|725613.7|726620.6|725620.6|726562.9|725562.9|37
1633421690000|2021-10-05 08:14:50|726602.3|725602.3|726658|725658|726663.6|725663.6|726591.3|725591.3|35
1633421700000|2021-10-05 08:15:00|726655.2|725655.2|726664.9|725664.9|726686.1|725686.1|726655.2|725655.2|36
1633421710000|2021-10-05 08:15:10|726668.9|725668.9|726589|725589|726672|725672|726568|725568|37
1633421720000|2021-10-05 08:15:20|726582.8|725582.8|726566.4|725566.4|726586.5|725586.5|726526.7|725526.7|36
1633421730000|2021-10-05 08:15:30|726567.3|725567.3|726572.8|725572.8|726574|725574|726563.8|725563.8|33
1633421740000|2021-10-05 08:15:40|726572|725572|726539.8|725539.8|726573.9|725573.9|726534.9|725534.9|34
1633421750000|2021-10-05 08:15:50|726535.2|725535.2|726479.5|725479.5|726539.8|725539.8|726470.1|725470.1|37
1633421760000|2021-10-05 08:16:00|726480.7|725480.7|726542.7|725542.7|726557.1|725557.1|726480.7|725480.7|38
1633421770000|2021-10-05 08:16:10|726544.3|725544.3|726515.5|725515.5|726544.3|725544.3|726510.7|725510.7|40
1633421780000|2021-10-05 08:16:20|726514.2|725514.2|726495.1|725495.1|726525.8|725525.8|726470.4|725470.4|40
1633421790000|2021-10-05 08:16:30|726515|725515|726532|725532|726532|725532|726504.9|725504.9|36
1633421800000|2021-10-05 08:16:40|726525.2|725525.2|726452.4|725452.4|726526.3|725526.3|726434.8|725434.8|37
1633421810000|2021-10-05 08:16:50|726442.7|725442.7|726414.5|725414.5|726442.7|725442.7|726399|725399|35
1633421820000|2021-10-05 08:17:00|726413.7|725413.7|726315.8|725315.8|726426.3|725426.3|726298.5|725298.5|40
1633421830000|2021-10-05 08:17:10|726303.3|725303.3|726294.1|725294.1|726318|725318|726238.9|725238.9|40
1633421840000|2021-10-05 08:17:20|726286.6|725286.6|726287|725287|726296.6|725296.6|726263.9|725263.9|36
1633421850000|2021-10-05 08:17:30|726287.4|725287.4|726310.4|725310.4|726325.3|725325.3|726284.7|725284.7|35
1633421860000|2021-10-05 08:17:40|726304.1|725304.1|726292|725292|726311.8|725311.8|726289.9|725289.9|37
1633421870000|2021-10-05 08:17:50|726308.6|725308.6|726268.1|725268.1|726314.2|725314.2|726247|725247|38
1633421880000|2021-10-05 08:18:00|726277.7|725277.7|726261.1|725261.1|726775.5|725298|726245.4|724775.5|36
1633421890000|2021-10-05 08:18:10|726259.8|725259.8|726258.9|725258.9|726271|725271|726249|725249|36
1633421900000|2021-10-05 08:18:20|726253|725253|726249|725249|726255.1|725255.1|726234.8|725234.8|33
1633421910000|2021-10-05 08:18:30|726238.3|725238.3|726312.8|725312.8|726354.5|725354.5|726235.5|725235.5|34
1633421920000|2021-10-05 08:18:40|726328.8|725328.8|726315.1|725315.1|726342.4|725342.4|726269.4|725269.4|38
1633421930000|2021-10-05 08:18:50|726324.3|725324.3|726320.1|725320.1|726359.5|725359.5|726296.8|725296.8|38
1633421940000|2021-10-05 08:19:00|726310.6|725310.6|726361.2|725361.2|726366.7|725366.7|726275.3|725275.3|40
1633421950000|2021-10-05 08:19:10|726365|725365|726362|725362|726367.8|725367.8|726352.2|725352.2|23
1633421960000|2021-10-05 08:19:20|726359.8|725359.8|726352.9|725352.9|726407.3|725407.3|726291.3|725291.3|32
1633421970000|2021-10-05 08:19:30|726336.5|725336.5|726311.2|725311.2|726338.3|725338.3|726299.2|725299.2|39
1633421980000|2021-10-05 08:19:40|726305.4|725305.4|726257.8|725257.8|726309.3|725309.3|726251.7|725251.7|36
1633421990000|2021-10-05 08:19:50|726255.9|725255.9|726277.1|725277.1|726300.5|725300.5|726253.7|725253.7|35
1633422000000|2021-10-05 08:20:00|726281|725281|726268.5|725268.5|726293.9|725293.9|726245.7|725245.7|37
1633422010000|2021-10-05 08:20:10|726269.6|725269.6|726227.6|725227.6|726269.6|725269.6|726222.8|725222.8|33
1633422020000|2021-10-05 08:20:20|726230|725230|726226.5|725226.5|726230|725230|726219.7|725219.7|29
1633422030000|2021-10-05 08:20:30|726228.1|725228.1|726298.7|725298.7|726298.7|725298.7|726228.1|725228.1|34
1633422040000|2021-10-05 08:20:40|726319.1|725319.1|726276.7|725276.7|726324.1|725324.1|726264.3|725264.3|36
1633422050000|2021-10-05 08:20:50|726275|725275|726319.5|725319.5|726327.8|725327.8|726271.2|725271.2|36
1633422060000|2021-10-05 08:21:00|726318.1|725318.1|726340.1|725340.1|726340.1|725340.1|726308.7|725308.7|37
1633422070000|2021-10-05 08:21:10|726342.7|725342.7|726344.9|725344.9|726345.6|725345.6|726338.4|725338.4|33
1633422080000|2021-10-05 08:21:20|726344.5|725344.5|726389.8|725389.8|726390.8|725390.8|726341.4|725341.4|35
1633422090000|2021-10-05 08:21:30|726390|725390|726382.9|725382.9|726390.5|725390.5|726382.5|725382.5|30
1633422100000|2021-10-05 08:21:40|726383.4|725383.4|726384.8|725384.8|726389.2|725389.2|726379.2|725379.2|18
1633422110000|2021-10-05 08:21:50|726384.2|725384.2|726386.1|725386.1|726388.9|725388.9|726380.3|725380.3|21
1633422120000|2021-10-05 08:22:00|726385.7|725385.7|726383.8|725383.8|726393.6|725393.6|726380.8|725380.8|31
1633422130000|2021-10-05 08:22:10|726383|725383|726383.3|725383.3|726384.6|725384.6|726376.7|725376.7|26
1633422140000|2021-10-05 08:22:20|726383.7|725383.7|726428.5|725428.5|726430.6|725430.6|726382.5|725382.5|36
1633422150000|2021-10-05 08:22:30|726427.9|725427.9|726423.1|725423.1|726442.1|725442.1|726406.9|725406.9|34
1633422160000|2021-10-05 08:22:40|726423.9|725423.9|726419.6|725419.6|726423.9|725423.9|726411.8|725411.8|27
1633422170000|2021-10-05 08:22:50|726419.3|725419.3|726440.6|725440.6|726440.6|725440.6|726417.1|725417.1|30
1633422180000|2021-10-05 08:23:00|726439.9|725439.9|726430.8|725430.8|726442.3|725442.3|726429.3|725429.3|22
1633422190000|2021-10-05 08:23:10|726427.3|725427.3|726432.8|725432.8|726433.5|725433.5|726416.4|725416.4|24
1633422200000|2021-10-05 08:23:20|726429.2|725429.2|726423|725423|726439.9|725439.9|726421.2|725421.2|31
1633422210000|2021-10-05 08:23:30|726422.4|725422.4|726426.3|725426.3|726431|725431|726416.1|725416.1|22
1633422220000|2021-10-05 08:23:40|726439.1|725439.1|726422.3|725422.3|726450.2|725450.2|726414.3|725414.3|31
1633422230000|2021-10-05 08:23:50|726422.5|725422.5|726429.1|725429.1|726430.5|725430.5|726377.3|725377.3|37
1633422240000|2021-10-05 08:24:00|726428.6|725428.6|726443.7|725443.7|726455.2|725455.2|726428.5|725428.5|28
1633422250000|2021-10-05 08:24:10|726442.5|725442.5|726389.2|725389.2|726442.7|725442.7|726378.3|725378.3|29
1633422260000|2021-10-05 08:24:20|726391.6|725391.6|726437.6|725437.6|726439.8|725439.8|726385.7|725385.7|31
1633422270000|2021-10-05 08:24:30|726441.5|725441.5|726449.2|725449.2|726453.8|725453.8|726435.6|725435.6|34
1633422280000|2021-10-05 08:24:40|726449.6|725449.6|726449.3|725449.3|726454.7|725454.7|726432|725432|38
1633422290000|2021-10-05 08:24:50|726450.9|725450.9|726498.3|725498.3|726520.5|725520.5|726448.7|725448.7|34
1633422300000|2021-10-05 08:25:00|726493.3|725493.3|726488.9|725488.9|726500.5|725500.5|726487.1|725487.1|35
1633422310000|2021-10-05 08:25:10|726489.6|725489.6|726419.5|725419.5|726492.9|725492.9|726417.4|725417.4|37
1633422320000|2021-10-05 08:25:20|726428.9|725428.9|726425.9|725425.9|726430.8|725430.8|726419.6|725419.6|32
1633422330000|2021-10-05 08:25:30|726421|725421|726515.8|725515.8|726527.4|725527.4|726404|725404|37
1633422340000|2021-10-05 08:25:40|726511.8|725511.8|726556.8|725556.8|726560.5|725560.5|726509.6|725509.6|33
1633422350000|2021-10-05 08:25:50|726554.6|725554.6|726572.3|725572.3|726578.6|725578.6|726533.9|725533.9|32
1633422360000|2021-10-05 08:26:00|726572.7|725572.7|726536.7|725536.7|726577.5|725577.5|726535.4|725535.4|40
1633422370000|2021-10-05 08:26:10|726536.1|725536.1|726518.1|725518.1|726550.4|725550.4|726503.3|725503.3|40
1633422380000|2021-10-05 08:26:20|726519.6|725519.6|726461.6|725461.6|726521|725521|726453.7|725453.7|39
1633422390000|2021-10-05 08:26:30|726476.8|725476.8|726475|725475|726488.3|725488.3|726456.2|725456.2|33
1633422400000|2021-10-05 08:26:40|726473.2|725473.2|726451.6|725451.6|726473.2|725473.2|726447.1|725447.1|34
1633422410000|2021-10-05 08:26:50|726447.2|725447.2|726455|725455|726456.2|725456.2|726431.6|725431.6|32
1633422420000|2021-10-05 08:27:00|726449|725449|726453|725453|726474.3|725474.3|726436.1|725436.1|41
1633422430000|2021-10-05 08:27:10|726461.2|725461.2|726466.4|725466.4|726495|725495|726445.4|725445.4|36
1633422440000|2021-10-05 08:27:20|726462.6|725462.6|726473.1|725473.1|726473.1|725473.1|726446.6|725446.6|26
1633422450000|2021-10-05 08:27:30|726480.2|725480.2|726562.4|725562.4|726568.9|725568.9|726473.8|725473.8|25
1633422460000|2021-10-05 08:27:40|726553.3|725553.3|726517.1|725517.1|726566.3|725566.3|726512.6|725512.6|38
1633422470000|2021-10-05 08:27:50|726537.7|725537.7|726502.8|725502.8|726542.6|725542.6|726496.7|725496.7|40
1633422480000|2021-10-05 08:28:00|726518.4|725518.4|726513.8|725513.8|726518.4|725518.4|726493.1|725493.1|35
1633422490000|2021-10-05 08:28:10|726512.3|725512.3|726511|725511|726512.3|725512.3|726498.8|725498.8|24
1633422500000|2021-10-05 08:28:20|726502.1|725502.1|726503.7|725503.7|726523.2|725523.2|726498|725498|35
1633422510000|2021-10-05 08:28:30|726500.5|725500.5|726532.3|725532.3|726534.1|725534.1|726500.2|725500.2|35
1633422520000|2021-10-05 08:28:40|726528.8|725528.8|726521.3|725521.3|726540.1|725540.1|726518.7|725518.7|35
1633422530000|2021-10-05 08:28:50|726527.1|725527.1|726509.3|725509.3|726527.1|725527.1|726498.8|725498.8|37
1633422540000|2021-10-05 08:29:00|726504.9|725504.9|726506.4|725506.4|726521.8|725521.8|726498.7|725498.7|36
1633422550000|2021-10-05 08:29:10|726505.3|725505.3|726535|725535|726550.5|725550.5|726502.6|725502.6|36
1633422560000|2021-10-05 08:29:20|726529.3|725529.3|726531.6|725531.6|726539|725539|726526.9|725526.9|37
1633422570000|2021-10-05 08:29:30|726535.6|725535.6|726544.7|725544.7|726546.1|725546.1|726523|725523|34
1633422580000|2021-10-05 08:29:40|726542.7|725542.7|726557.4|725557.4|726569|725569|726534.4|725534.4|37
1633422590000|2021-10-05 08:29:50|726567.7|725567.7|726581.4|725581.4|726589.6|725589.6|726558.3|725558.3|38
1633422600000|2021-10-05 08:30:00|726589|725589|726613|725613|726616.1|725616.1|726587.9|725587.9|24
1633422610000|2021-10-05 08:30:10|726614.5|725614.5|726613|725613|726617|725617|726600.7|725600.7|22
1633422620000|2021-10-05 08:30:20|726616.9|725616.9|726548.3|725548.3|726622.1|725622.1|726548.3|725548.3|21
1633422630000|2021-10-05 08:30:30|726553.5|725553.5|726507.5|725507.5|726581.9|725581.9|726507.5|725507.5|32
1633422640000|2021-10-05 08:30:40|726504.3|725504.3|726465.6|725465.6|726504.3|725504.3|726460.5|725460.5|30
1633422650000|2021-10-05 08:30:50|726473|725473|726457.6|725457.6|726475|725475|726454.4|725454.4|29
1633422660000|2021-10-05 08:31:00|726458.9|725458.9|726446.7|725446.7|726462.4|725462.4|726434.4|725434.4|35
1633422670000|2021-10-05 08:31:10|726450.2|725450.2|726454.6|725454.6|726458.4|725458.4|726440.8|725440.8|33
1633422680000|2021-10-05 08:31:20|726453.8|725453.8|726448.1|725448.1|726454.5|725454.5|726442|725442|32
1633422690000|2021-10-05 08:31:30|726457|725457|726526.3|725526.3|726547.8|725547.8|726438.5|725438.5|27
1633422700000|2021-10-05 08:31:40|726527.3|725527.3|726538.4|725538.4|726557.4|725557.4|726527.3|725527.3|39
1633422710000|2021-10-05 08:31:50|726544.8|725544.8|726512|725512|726544.8|725544.8|726505.6|725505.6|40
1633422720000|2021-10-05 08:32:00|726515.9|725515.9|726503.1|725503.1|726534|725534|726492|725492|39
1633422730000|2021-10-05 08:32:10|726491.6|725491.6|726466.3|725466.3|726499.7|725499.7|726466|725466|40
1633422740000|2021-10-05 08:32:20|726455.9|725455.9|726463.9|725463.9|726486.3|725486.3|726447.6|725447.6|37
1633422750000|2021-10-05 08:32:30|726469.9|725469.9|726468.5|725468.5|726473.1|725473.1|726465.5|725465.5|23
1633422760000|2021-10-05 08:32:40|726469.1|725469.1|726457.5|725457.5|726469.1|725469.1|726456|725456|27
1633422770000|2021-10-05 08:32:50|726456.7|725456.7|726464.2|725464.2|726465.8|725465.8|726454.1|725454.1|29
1633422780000|2021-10-05 08:33:00|726456|725456|726470.1|725470.1|726473.8|725473.8|726452|725452|27
1633422790000|2021-10-05 08:33:10|726466.7|725466.7|726443.2|725443.2|726466.7|725466.7|726431.3|725431.3|39
1633422800000|2021-10-05 08:33:20|726442.1|725442.1|726477.5|725477.5|726489.4|725489.4|726439.2|725439.2|39
1633422810000|2021-10-05 08:33:30|726478.2|725478.2|726468.3|725468.3|726483.3|725483.3|726464.7|725464.7|35
1633422820000|2021-10-05 08:33:40|726459.8|725459.8|726464.1|725464.1|726480.2|725480.2|726456.3|725456.3|36
1633422830000|2021-10-05 08:33:50|726467.4|725467.4|726515.2|725515.2|726536.2|725536.2|726467.4|725467.4|39
1633422840000|2021-10-05 08:34:00|726516|725516|726550.4|725550.4|726563.8|725563.8|726515.6|725515.6|40
1633422850000|2021-10-05 08:34:10|726568.9|725568.9|726563.5|725563.5|726573.8|725573.8|726561.6|725561.6|39
1633422860000|2021-10-05 08:34:20|726571.5|725571.5|726572.7|725572.7|726595|725595|726565.8|725565.8|38
1633422870000|2021-10-05 08:34:30|726557.9|725557.9|726568.5|725568.5|726569.1|725569.1|726528.8|725528.8|36
1633422880000|2021-10-05 08:34:40|726564.2|725564.2|726543.3|725543.3|726564.2|725564.2|726533.5|725533.5|38
1633422890000|2021-10-05 08:34:50|726541|725541|726480|725480|726541|725541|726470.4|725470.4|32
1633422900000|2021-10-05 08:35:00|726478.9|725478.9|726476.3|725476.3|726492|725492|726444.4|725444.4|39
1633422910000|2021-10-05 08:35:10|726474.2|725474.2|726453.6|725453.6|726475.9|725475.9|726450.2|725450.2|37
1633422920000|2021-10-05 08:35:20|726446.7|725446.7|726415.1|725415.1|726453.6|725453.6|726404|725404|38
1633422930000|2021-10-05 08:35:30|726428.5|725428.5|726430.2|725430.2|726434.5|725434.5|726426.5|725426.5|38
1633422940000|2021-10-05 08:35:40|726429.4|725429.4|726429.6|725429.6|726436.8|725436.8|726423.6|725423.6|34
1633422950000|2021-10-05 08:35:50|726428.1|725428.1|726414.2|725414.2|726435.3|725435.3|726413.7|725413.7|35
1633422960000|2021-10-05 08:36:00|726422.3|725422.3|726435.7|725435.7|726445.5|725445.5|726422.3|725422.3|38
1633422970000|2021-10-05 08:36:10|726443.4|725443.4|726426.6|725426.6|726446.9|725446.9|726417.2|725417.2|31
1633422980000|2021-10-05 08:36:20|726421.1|725421.1|726363.6|725363.6|726426.7|725426.7|726350|725350|32
1633422990000|2021-10-05 08:36:30|726362.7|725362.7|726383|725383|726387.7|725387.7|726358.3|725358.3|29
1633423000000|2021-10-05 08:36:40|726384.1|725384.1|726379.4|725379.4|726389.6|725389.6|726375|725375|35
1633423010000|2021-10-05 08:36:50|726384.5|725384.5|726404|725404|726436.7|725436.7|726384.5|725384.5|35
1633423020000|2021-10-05 08:37:00|726403.3|725403.3|726466.6|725466.6|726470.1|725470.1|726394.3|725394.3|39
1633423030000|2021-10-05 08:37:10|726475.2|725475.2|726463.1|725463.1|726479.1|725479.1|726463.1|725463.1|37
1633423040000|2021-10-05 08:37:20|726464.6|725464.6|726423.7|725423.7|726465.6|725465.6|726421|725421|31
1633423050000|2021-10-05 08:37:30|726416.2|725416.2|726419.7|725419.7|726427.2|725427.2|726416.2|725416.2|24
1633423060000|2021-10-05 08:37:40|726417|725417|726414.5|725414.5|726430.5|725430.5|726413.3|725413.3|27
1633423070000|2021-10-05 08:37:50|726415.8|725415.8|726420|725420|726424.8|725424.8|726415.8|725415.8|30
1633423080000|2021-10-05 08:38:00|726419.3|725419.3|726468.5|725468.5|726469.2|725469.2|726418.2|725418.2|36
1633423090000|2021-10-05 08:38:10|726469.3|725469.3|726540.1|725540.1|726544.1|725544.1|726463|725463|34
1633423100000|2021-10-05 08:38:20|726539.1|725539.1|726603.3|725603.3|726612.9|725612.9|726532.3|725532.3|39
1633423110000|2021-10-05 08:38:30|726610.9|725610.9|726606.9|725606.9|726610.9|725610.9|726593.2|725593.2|38
1633423120000|2021-10-05 08:38:40|726605|725605|726735.4|725735.4|726735.4|725735.4|726604.1|725604.1|40
1633423130000|2021-10-05 08:38:50|726736.3|725736.3|726627.6|725627.6|726739.3|725739.3|726623.2|725623.2|39
1633423140000|2021-10-05 08:39:00|726634.3|725634.3|726664.1|725664.1|726685.6|725685.6|726619.3|725619.3|33
1633423150000|2021-10-05 08:39:10|726660.3|725660.3|726695.4|725695.4|726698.6|725698.6|726658.4|725658.4|35
1633423160000|2021-10-05 08:39:20|726698|725698|726627.3|725627.3|726698.2|725698.2|726626.4|725626.4|32
1633423170000|2021-10-05 08:39:30|726630.6|725630.6|726626.2|725626.2|726630.7|725630.7|726621.5|725621.5|33
1633423180000|2021-10-05 08:39:40|726624.8|725624.8|726622.8|725622.8|726625.2|725625.2|726615.1|725615.1|31
1633423190000|2021-10-05 08:39:50|726619.9|725619.9|726628|725628|726629.6|725629.6|726619.2|725619.2|35
1633423200000|2021-10-05 08:40:00|726629.3|725629.3|726705.6|725705.6|726709.3|725709.3|726628.5|725628.5|34
1633423210000|2021-10-05 08:40:10|726707.5|725707.5|726714.6|725714.6|726728.4|725728.4|726689.5|725689.5|37
1633423220000|2021-10-05 08:40:20|726719.1|725719.1|726698.1|725698.1|726720|725720|726696.6|725696.6|37
1633423230000|2021-10-05 08:40:30|726705.6|725705.6|726740.8|725740.8|726740.8|725740.8|726685.5|725685.5|39
1633423240000|2021-10-05 08:40:40|726765.3|725765.3|726749.9|725749.9|726765.3|725765.3|726742.7|725742.7|36
1633423250000|2021-10-05 08:40:50|726747.6|725747.6|726792.8|725792.8|726806.5|725806.5|726746.8|725746.8|32
1633423260000|2021-10-05 08:41:00|726793.1|725793.1|726884|725884|726919.6|725919.6|726793.1|725793.1|37
1633423270000|2021-10-05 08:41:10|726882.3|725882.3|726922.7|725922.7|726931.5|725931.5|726881.7|725881.7|31
1633423280000|2021-10-05 08:41:20|726925.7|725925.7|726934.1|725934.1|726940.3|725940.3|726913.5|725913.5|35
1633423290000|2021-10-05 08:41:30|726934.3|725934.3|726963.3|725963.3|726963.3|725963.3|726933.1|725933.1|38
1633423300000|2021-10-05 08:41:40|726961.1|725961.1|726959.7|725959.7|726961.1|725961.1|726949.9|725949.9|29
1633423310000|2021-10-05 08:41:50|726960.5|725960.5|727006.8|726006.8|727006.8|726006.8|726953.2|725953.2|33
1633423320000|2021-10-05 08:42:00|726997|725997|727061.4|726061.4|727065.6|726065.6|726986.6|725986.6|33
1633423330000|2021-10-05 08:42:10|727059|726059|727070.8|726070.8|727081.2|726081.2|727059|726059|25
1633423340000|2021-10-05 08:42:20|727073.6|726073.6|727064.6|726064.6|727076.5|726076.5|727062.3|726062.3|25
1633423350000|2021-10-05 08:42:30|727064.5|726064.5|726976.3|725976.3|727073.2|726073.2|726972.5|725972.5|37
1633423360000|2021-10-05 08:42:40|726971.2|725971.2|726927.3|725927.3|726974.2|725974.2|726927.3|725927.3|29
1633423370000|2021-10-05 08:42:50|726927.9|725927.9|726971.1|725971.1|726980|725980|726925.9|725925.9|33
1633423380000|2021-10-05 08:43:00|726960.5|725960.5|726935.4|725935.4|726970.4|725970.4|726930.5|725930.5|32
1633423390000|2021-10-05 08:43:10|726934.3|725934.3|726935.5|725935.5|726937.5|725937.5|726927.8|725927.8|31
1633423400000|2021-10-05 08:43:20|726934.7|725934.7|726915|725915|726936|725936|726905.7|725905.7|29
1633423410000|2021-10-05 08:43:30|726922.9|725922.9|726920.9|725920.9|726937|725937|726913.5|725913.5|40
1633423420000|2021-10-05 08:43:40|726926.4|725926.4|726941.5|725941.5|726978.1|725978.1|726923.7|725923.7|36
1633423430000|2021-10-05 08:43:50|726945.7|725945.7|726912.9|725912.9|726946.1|725946.1|726912.9|725912.9|37
1633423440000|2021-10-05 08:44:00|726916.9|725916.9|726933.8|725933.8|726941.3|725941.3|726913.7|725913.7|39
1633423450000|2021-10-05 08:44:10|726937.5|725937.5|726964|725964|727000.2|726000.2|726934|725934|36
1633423460000|2021-10-05 08:44:20|726952.8|725952.8|726902.2|725902.2|726961.3|725961.3|726902.2|725902.2|35
1633423470000|2021-10-05 08:44:30|726900.9|725900.9|726841|725841|726904.9|725904.9|726841|725841|33
1633423480000|2021-10-05 08:44:40|726839.9|725839.9|726857.3|725857.3|726862.7|725862.7|726802.7|725802.7|39
1633423490000|2021-10-05 08:44:50|726852.6|725852.6|726853.6|725853.6|726891.3|725891.3|726847.7|725847.7|39
1633423500000|2021-10-05 08:45:00|726860.6|725860.6|726890|725890|726927.5|725927.5|726859.9|725859.9|38
1633423510000|2021-10-05 08:45:10|726874.5|725874.5|726839.9|725839.9|726874.5|725874.5|726828|725828|40
1633423520000|2021-10-05 08:45:20|726831.6|725831.6|726892.9|725892.9|726892.9|725892.9|726813.2|725813.2|39
1633423530000|2021-10-05 08:45:30|726894.9|725894.9|726882.1|725882.1|726894.9|725894.9|726851|725851|39
1633423540000|2021-10-05 08:45:40|726867.1|725867.1|726991.6|725991.6|726992|725992|726865.6|725865.6|40
1633423550000|2021-10-05 08:45:50|726984.7|725984.7|726958.6|725958.6|726998.5|725998.5|726957.1|725957.1|37
1633423560000|2021-10-05 08:46:00|726943.4|725943.4|726971|725971|726971|725971|726918.4|725918.4|35
1633423570000|2021-10-05 08:46:10|726972|725972|726996.8|725996.8|727004.3|726004.3|726972|725972|39
1633423580000|2021-10-05 08:46:20|726981|725981|727035.3|726035.3|727055.4|726055.4|726979.1|725979.1|38
1633423590000|2021-10-05 08:46:30|727026.1|726026.1|727007.7|726007.7|727026.1|726026.1|727003.3|726003.3|38
1633423600000|2021-10-05 08:46:40|727000.4|726000.4|726996.7|725996.7|727009.6|726009.6|726995.8|725995.8|38
1633423610000|2021-10-05 08:46:50|726991.3|725991.3|726993.4|725993.4|726993.4|725993.4|726981.9|725981.9|34
1633423620000|2021-10-05 08:47:00|726995.5|725995.5|727011|726011|727017.9|726017.9|726991.4|725991.4|34
1633423630000|2021-10-05 08:47:10|727008.3|726008.3|727011.6|726011.6|727019.4|726019.4|727005.5|726005.5|37
1633423640000|2021-10-05 08:47:20|727007.9|726007.9|726993.6|725993.6|727010.4|726010.4|726980.6|725980.6|39
1633423650000|2021-10-05 08:47:30|726985.1|725985.1|726989.3|725989.3|727000.6|726000.6|726980|725980|35
1633423660000|2021-10-05 08:47:40|726978.3|725978.3|726968|725968|726985|725985|726963.2|725963.2|37
1633423670000|2021-10-05 08:47:50|726967.1|725967.1|727022|726022|727062.4|726062.4|726961.3|725961.3|37
1633423680000|2021-10-05 08:48:00|727020.5|726020.5|727043.8|726043.8|727050.6|726050.6|727018|726018|37
1633423690000|2021-10-05 08:48:10|727044.1|726044.1|727067.2|726067.2|727073.1|726073.1|727044.1|726044.1|40
1633423700000|2021-10-05 08:48:20|727059.3|726059.3|727107.4|726107.4|727124.2|726124.2|727057.1|726057.1|36
1633423710000|2021-10-05 08:48:30|727104.9|726104.9|727092.2|726092.2|727115.5|726115.5|727088|726088|35
1633423720000|2021-10-05 08:48:40|727091.3|726091.3|726975.8|725975.8|727091.3|726091.3|726959.9|725959.9|38
1633423730000|2021-10-05 08:48:50|726977.9|725977.9|726925|725925|726977.9|725977.9|726893.6|725893.6|39
1633423740000|2021-10-05 08:49:00|726936.7|725936.7|726974.5|725974.5|726988.5|725988.5|726936.7|725936.7|40
1633423750000|2021-10-05 08:49:10|726972|725972|726887|725887|726980.5|725980.5|726887|725887|39
1633423760000|2021-10-05 08:49:20|726886.2|725886.2|726920.6|725920.6|726932|725932|726886.2|725886.2|40
1633423770000|2021-10-05 08:49:30|726916|725916|726875.5|725875.5|726929|725929|726873.7|725873.7|40
1633423780000|2021-10-05 08:49:40|726878.6|725878.6|726797.3|725797.3|726897.5|725897.5|726793.4|725793.4|40
1633423790000|2021-10-05 08:49:50|726802.2|725802.2|726817.3|725817.3|726849.4|725849.4|726802.2|725802.2|39
1633423800000|2021-10-05 08:50:00|726825.8|725825.8|726850.8|725850.8|726850.8|725850.8|726821.8|725821.8|33
1633423810000|2021-10-05 08:50:10|726847.2|725847.2|726830.4|725830.4|726851.9|725851.9|726827.8|725827.8|35
1633423820000|2021-10-05 08:50:20|726833.9|725833.9|726790.4|725790.4|726833.9|725833.9|726777.6|725777.6|36
1633423830000|2021-10-05 08:50:30|726792.6|725792.6|726776.8|725776.8|726793|725793|726772|725772|37
1633423840000|2021-10-05 08:50:40|726769.4|725769.4|726770|725770|726777.4|725777.4|726769.4|725769.4|29
1633423850000|2021-10-05 08:50:50|726769.8|725769.8|726741.3|725741.3|726770|725770|726741.3|725741.3|34
1633423860000|2021-10-05 08:51:00|726753.4|725753.4|726753.3|725753.3|726761.5|725761.5|726743.3|725743.3|36
1633423870000|2021-10-05 08:51:10|726750.5|725750.5|726704.8|725704.8|726755.3|725755.3|726691.2|725691.2|36
1633423880000|2021-10-05 08:51:20|726708.6|725708.6|726755.7|725755.7|726757.6|725757.6|726696|725696|25
1633423890000|2021-10-05 08:51:30|726762.2|725762.2|726900.3|725900.3|726900.6|725900.6|726762.2|725762.2|40
1633423900000|2021-10-05 08:51:40|726900.8|725900.8|726918.8|725918.8|726927.3|725927.3|726898.4|725898.4|36
1633423910000|2021-10-05 08:51:50|726934.2|725934.2|726914.4|725914.4|726937.5|725937.5|726906.9|725906.9|31
1633423920000|2021-10-05 08:52:00|726911.3|725911.3|726829.8|725829.8|726911.3|725911.3|726829.8|725829.8|26
1633423930000|2021-10-05 08:52:10|726824.6|725824.6|726883.1|725883.1|726892.9|725892.9|726811.3|725811.3|33
1633423940000|2021-10-05 08:52:20|726896.2|725896.2|726868|725868|726897.9|725897.9|726849.1|725849.1|32
1633423950000|2021-10-05 08:52:30|726868.5|725868.5|726865.5|725865.5|726868.5|725868.5|726845.6|725845.6|30
1633423960000|2021-10-05 08:52:40|726868.4|725868.4|726861.5|725861.5|726868.4|725868.4|726858.4|725858.4|24
1633423970000|2021-10-05 08:52:50|726878.1|725878.1|726872.6|725872.6|726888.2|725888.2|726854.7|725854.7|30
1633423980000|2021-10-05 08:53:00|726869.6|725869.6|726844.3|725844.3|726875.4|725875.4|726839.3|725839.3|34
1633423990000|2021-10-05 08:53:10|726851.5|725851.5|726810.1|725810.1|726858|725858|726807.5|725807.5|30
1633424000000|2021-10-05 08:53:20|726809.9|725809.9|726749.5|725749.5|726829.4|725829.4|726749.5|725749.5|36
1633424010000|2021-10-05 08:53:30|726752.7|725752.7|726750.8|725750.8|726765.8|725765.8|726750.8|725750.8|40
1633424020000|2021-10-05 08:53:40|726758.4|725758.4|726753.6|725753.6|726773.5|725773.5|726750.5|725750.5|34
1633424030000|2021-10-05 08:53:50|726756.5|725756.5|726804.5|725804.5|726825.8|725825.8|726724.8|725724.8|37
1633424040000|2021-10-05 08:54:00|726831.2|725831.2|726884.4|725884.4|727336.8|725884.4|726808.6|725330.6|34
1633424050000|2021-10-05 08:54:10|726883|725883|726895.9|725895.9|726907.8|725907.8|726863.3|725863.3|34
1633424060000|2021-10-05 08:54:20|726889.2|725889.2|726841.5|725841.5|726893.5|725893.5|726841.5|725841.5|37
1633424070000|2021-10-05 08:54:30|726853.2|725853.2|726893|725893|726899.9|725899.9|726845.2|725845.2|31
1633424080000|2021-10-05 08:54:40|726890.1|725890.1|726859|725859|726899.8|725899.8|726859|725859|36
1633424090000|2021-10-05 08:54:50|726849.8|725849.8|726865.3|725865.3|726868.5|725868.5|726846.3|725846.3|35
1633424100000|2021-10-05 08:55:00|726855.6|725855.6|726779.5|725779.5|726865.5|725865.5|726768.4|725768.4|40
1633424110000|2021-10-05 08:55:10|726768.8|725768.8|726745|725745|727293.4|725788.5|726744.3|725292.3|36
1633424120000|2021-10-05 08:55:20|726745.4|725745.4|727225.2|725225.2|727226.6|725754.2|726721.6|725221.6|36
1633424130000|2021-10-05 08:55:30|727228.4|725228.4|726672.2|725672.2|727228.4|725719.2|726670.8|725215.6|31
1633424140000|2021-10-05 08:55:40|726661.7|725661.7|726696|725696|726722.6|725722.6|726649.3|725649.3|37
1633424150000|2021-10-05 08:55:50|726696.1|725696.1|726671.3|725671.3|726696.1|725696.1|726666.2|725666.2|35
1633424160000|2021-10-05 08:56:00|726660.1|725660.1|726698|725698|727210.3|725719.3|726659.9|725210.3|36
1633424170000|2021-10-05 08:56:10|726699.8|725699.8|726663.3|725663.3|726725.9|725725.9|726657.2|725657.2|31
1633424180000|2021-10-05 08:56:20|726661.3|725661.3|726674.5|725674.5|726676.7|725676.7|726658.4|725658.4|25
1633424190000|2021-10-05 08:56:30|726665.2|725665.2|726741.7|725741.7|726745.3|725745.3|726662|725662|39
1633424200000|2021-10-05 08:56:40|726732.9|725732.9|726708.3|725708.3|726759.3|725759.3|726697.4|725697.4|36
1633424210000|2021-10-05 08:56:50|726689.9|725689.9|726677.7|725677.7|726702.9|725702.9|726664.3|725664.3|39
1633424220000|2021-10-05 08:57:00|726676.4|725676.4|726639.5|725639.5|726683.1|725683.1|726627|725627|30
1633424230000|2021-10-05 08:57:10|726636|725636|726618.8|725618.8|726636|725636|726608.4|725608.4|30
1633424240000|2021-10-05 08:57:20|726617.3|725617.3|726573.7|725573.7|726621.4|725621.4|726573.7|725573.7|31
1633424250000|2021-10-05 08:57:30|726573|725573|726591|725591|726616.7|725616.7|726570|725570|35
1633424260000|2021-10-05 08:57:40|726585.8|725585.8|726632.4|725632.4|726639|725639|726585.8|725585.8|28
1633424270000|2021-10-05 08:57:50|726634.9|725634.9|726626.9|725626.9|726640.7|725640.7|726610.2|725610.2|29
1633424280000|2021-10-05 08:58:00|726636.4|725636.4|726636.6|725636.6|726646.6|725646.6|726627.6|725627.6|32
1633424290000|2021-10-05 08:58:10|726635.6|725635.6|726594|725594|726642.7|725642.7|726593|725593|26
1633424300000|2021-10-05 08:58:20|726585.1|725585.1|726585|725585|726591.6|725591.6|726579.1|725579.1|28
1633424310000|2021-10-05 08:58:30|726560.5|725560.5|726566.6|725566.6|726570.7|725570.7|726558.4|725558.4|35
1633424320000|2021-10-05 08:58:40|726566.1|725566.1|726575.4|725575.4|726578.3|725578.3|726566.1|725566.1|34
1633424330000|2021-10-05 08:58:50|726572.1|725572.1|726547.2|725547.2|726575.3|725575.3|726540.7|725540.7|34
1633424340000|2021-10-05 08:59:00|726545.4|725545.4|726549.6|725549.6|726554.2|725554.2|726540.4|725540.4|31
1633424350000|2021-10-05 08:59:10|726546.4|725546.4|726528.8|725528.8|726555.5|725555.5|726528.8|725528.8|28
1633424360000|2021-10-05 08:59:20|726536.5|725536.5|726532|725532|726545.2|725545.2|726528.1|725528.1|27
1633424370000|2021-10-05 08:59:30|726538.3|725538.3|726557.7|725557.7|726561.8|725561.8|726533.6|725533.6|28
1633424380000|2021-10-05 08:59:40|726557.3|725557.3|726555.3|725555.3|726564.5|725564.5|726548.4|725548.4|28
1633424390000|2021-10-05 08:59:50|726554.7|725554.7|726561.6|725561.6|726561.6|725561.6|726542.8|725542.8|33
1633424400000|2021-10-05 09:00:00|726559.7|725559.7|726611.8|725611.8|726631.7|725631.7|726559.7|725559.7|38
1633424410000|2021-10-05 09:00:10|726618.6|725618.6|726588.1|725588.1|726629.1|725629.1|726588.1|725588.1|38
1633424420000|2021-10-05 09:00:20|726587.6|725587.6|726546.4|725546.4|726593.9|725593.9|726541.5|725541.5|39
1633424430000|2021-10-05 09:00:30|726547|725547|726564.7|725564.7|726578.6|725578.6|726538.4|725538.4|39
1633424440000|2021-10-05 09:00:40|726576.6|725576.6|726608.1|725608.1|726608.6|725608.6|726572.3|725572.3|38
1633424450000|2021-10-05 09:00:50|726605.7|725605.7|726596.9|725596.9|726606.4|725606.4|726594.8|725594.8|27
1633424460000|2021-10-05 09:01:00|726598.3|725598.3|726586.4|725586.4|726614.8|725614.8|726584.5|725584.5|36
1633424470000|2021-10-05 09:01:10|726594.9|725594.9|726592.9|725592.9|726598.8|725598.8|726585.9|725585.9|32
1633424480000|2021-10-05 09:01:20|726594.1|725594.1|726584.7|725584.7|726598.8|725598.8|726584.7|725584.7|32
1633424490000|2021-10-05 09:01:30|726585.3|725585.3|726589.3|725589.3|726589.3|725589.3|726575.9|725575.9|36
1633424500000|2021-10-05 09:01:40|726590.3|725590.3|726565.2|725565.2|726591.3|725591.3|726541.8|725541.8|40
1633424510000|2021-10-05 09:01:50|726573.7|725573.7|726514.3|725514.3|727031.5|725573.7|726514.3|725031.5|39
1633424520000|2021-10-05 09:02:00|726510.5|725510.5|726534.1|725534.1|726554.9|725554.9|726510.5|725510.5|34
1633424530000|2021-10-05 09:02:10|726534.7|725534.7|726563.1|725563.1|726569.6|725569.6|726533|725533|34
1633424540000|2021-10-05 09:02:20|726574.1|725574.1|726610.2|725610.2|726614.2|725614.2|726560|725560|37
1633424550000|2021-10-05 09:02:30|726609.5|725609.5|726609|725609|726621.3|725621.3|726606.8|725606.8|36
1633424560000|2021-10-05 09:02:40|726608.7|725608.7|726623.9|725623.9|726655.4|725655.4|726608.7|725608.7|30
1633424570000|2021-10-05 09:02:50|726630.8|725630.8|726656.5|725656.5|726656.5|725656.5|726620.8|725620.8|33
1633424580000|2021-10-05 09:03:00|726657.3|725657.3|726644.3|725644.3|726657.7|725657.7|726638.6|725638.6|35
1633424590000|2021-10-05 09:03:10|726646.4|725646.4|726646.5|725646.5|726653.3|725653.3|726643.8|725643.8|32
1633424600000|2021-10-05 09:03:20|726645.9|725645.9|726628.4|725628.4|726649|725649|726623.8|725623.8|33
1633424610000|2021-10-05 09:03:30|726622.7|725622.7|726635.8|725635.8|726645.3|725645.3|726620.8|725620.8|32
1633424620000|2021-10-05 09:03:40|726636.9|725636.9|726549.6|725549.6|726639.5|725639.5|726540.7|725540.7|36
1633424630000|2021-10-05 09:03:50|726540.6|725540.6|726572.2|725572.2|726578.4|725578.4|726538.5|725538.5|37
1633424640000|2021-10-05 09:04:00|726571.6|725571.6|726671.4|725671.4|726674.2|725674.2|726571.6|725571.6|37
1633424650000|2021-10-05 09:04:10|726671.6|725671.6|726644.6|725644.6|726671.7|725671.7|726641.5|725641.5|33
1633424660000|2021-10-05 09:04:20|726642.7|725642.7|726641.5|725641.5|726651.9|725651.9|726630.9|725630.9|39
1633424670000|2021-10-05 09:04:30|726643.9|725643.9|726633.1|725633.1|726649.3|725649.3|726624.9|725624.9|36
1633424680000|2021-10-05 09:04:40|726632.5|725632.5|726716.6|725716.6|726716.6|725716.6|726628.4|725628.4|38
1633424690000|2021-10-05 09:04:50|726704.3|725704.3|726779|725779|726783.2|725783.2|726702.3|725702.3|37
1633424700000|2021-10-05 09:05:00|726779.5|725779.5|726792.5|725792.5|726794.7|725794.7|726749.8|725749.8|33
1633424710000|2021-10-05 09:05:10|726791.7|725791.7|726784|725784|726802.1|725802.1|726779.2|725779.2|35
1633424720000|2021-10-05 09:05:20|726783.9|725783.9|726795.4|725795.4|726810|725810|726778.2|725778.2|38
1633424730000|2021-10-05 09:05:30|726795.6|725795.6|726780.1|725780.1|726799.4|725799.4|726768.8|725768.8|37
1633424740000|2021-10-05 09:05:40|726781.4|725781.4|726780.7|725780.7|726792.5|725792.5|726766.6|725766.6|39
1633424750000|2021-10-05 09:05:50|726777.3|725777.3|726779.2|725779.2|726786.2|725786.2|726774.9|725774.9|34
1633424760000|2021-10-05 09:06:00|726782.7|725782.7|726791.9|725791.9|726792.9|725792.9|726781|725781|36
1633424770000|2021-10-05 09:06:10|726792.1|725792.1|726828.6|725828.6|726833.7|725833.7|726791.7|725791.7|33
1633424780000|2021-10-05 09:06:20|726830.3|725830.3|726765.9|725765.9|726833.6|725833.6|726765.1|725765.1|37
1633424790000|2021-10-05 09:06:30|726768.8|725768.8|726843|725843|726843|725843|726763.8|725763.8|37
1633424800000|2021-10-05 09:06:40|726841|725841|726951.8|725951.8|726956.3|725956.3|726833.7|725833.7|29
1633424810000|2021-10-05 09:06:50|726949.5|725949.5|726952.8|725952.8|726965.9|725965.9|726946.2|725946.2|29
1633424820000|2021-10-05 09:07:00|726956.4|725956.4|726979.9|725979.9|726992|725992|726953.8|725953.8|33
1633424830000|2021-10-05 09:07:10|726977.3|725977.3|726972.4|725972.4|726980.1|725980.1|726970.2|725970.2|27
1633424840000|2021-10-05 09:07:20|726973.1|725973.1|726977.7|725977.7|726980.8|725980.8|726969.5|725969.5|26
1633424850000|2021-10-05 09:07:30|726977.9|725977.9|726978.1|725978.1|726983.2|725983.2|726945.5|725945.5|28
1633424860000|2021-10-05 09:07:40|726974.4|725974.4|726993.6|725993.6|726993.6|725993.6|726974.4|725974.4|27
1633424870000|2021-10-05 09:07:50|726986|725986|726957.4|725957.4|726992.1|725992.1|726953.9|725953.9|34
1633424880000|2021-10-05 09:08:00|726958.6|725958.6|727081.5|726081.5|727081.5|726081.5|726947.3|725947.3|32
1633424890000|2021-10-05 09:08:10|727082.9|726082.9|727085.2|726085.2|727087.6|726087.6|727082.9|726082.9|26
1633424900000|2021-10-05 09:08:20|727085.4|726085.4|727089.4|726089.4|727092.3|726092.3|727080.5|726080.5|20
1633424910000|2021-10-05 09:08:30|727092.5|726092.5|727091.4|726091.4|727096.4|726096.4|727086.2|726086.2|23
1633424920000|2021-10-05 09:08:40|727087.5|726087.5|727231.2|726231.2|727242.5|726242.5|727085|726085|31
1633424930000|2021-10-05 09:08:50|727222.1|726222.1|727181.2|726181.2|727228.5|726228.5|727167.6|726167.6|38
1633424940000|2021-10-05 09:09:00|727173.8|726173.8|727199.7|726199.7|727240.7|726240.7|727168.1|726168.1|38
1633424950000|2021-10-05 09:09:10|727197.1|726197.1|727228.3|726228.3|727234.4|726234.4|727196|726196|37
1633424960000|2021-10-05 09:09:20|727228.4|726228.4|727276.1|726276.1|727276.1|726276.1|727226.1|726226.1|30
1633424970000|2021-10-05 09:09:30|727265.8|726265.8|727264|726264|727269.5|726269.5|727262.7|726262.7|35
1633424980000|2021-10-05 09:09:40|727264.9|726264.9|727231.3|726231.3|727749.1|726277.2|727231|725736.3|30
1633424990000|2021-10-05 09:09:50|727221.3|726221.3|727214.4|726214.4|727224.6|726224.6|727192.3|726192.3|39
1633425000000|2021-10-05 09:10:00|727219.3|726219.3|727232.8|726232.8|727261.1|726261.1|727214|726214|35
1633425010000|2021-10-05 09:10:10|727226.8|726226.8|727219.5|726219.5|727258.1|726258.1|727219.5|726219.5|37
1633425020000|2021-10-05 09:10:20|727219|726219|727205|726205|727233.6|726233.6|727205|726205|33
1633425030000|2021-10-05 09:10:30|727210|726210|727257.7|726257.7|727266|726266|727201.7|726201.7|35
1633425040000|2021-10-05 09:10:40|727257.5|726257.5|727226.3|726226.3|727282.9|726282.9|727221.8|726221.8|32
1633425050000|2021-10-05 09:10:50|727224.8|726224.8|727201.6|726201.6|727229.5|726229.5|727197.7|726197.7|32
1633425060000|2021-10-05 09:11:00|727204.4|726204.4|727181.9|726181.9|727205.3|726205.3|727180.8|726180.8|28
1633425070000|2021-10-05 09:11:10|727182.7|726182.7|727177.8|726177.8|727183.7|726183.7|727126.3|726126.3|40
1633425080000|2021-10-05 09:11:20|727178.1|726178.1|727110.1|726110.1|727182|726182|727107.9|726107.9|38
1633425090000|2021-10-05 09:11:30|727110.7|726110.7|727103.8|726103.8|727110.7|726110.7|727098.9|726098.9|23
1633425100000|2021-10-05 09:11:40|727104.2|726104.2|727076.7|726076.7|727104.2|726104.2|727075.5|726075.5|35
1633425110000|2021-10-05 09:11:50|727075.1|726075.1|727120.1|726120.1|727128.2|726128.2|727075.1|726075.1|31
1633425120000|2021-10-05 09:12:00|727122.9|726122.9|727098.2|726098.2|727126.6|726126.6|727082.9|726082.9|36
1633425130000|2021-10-05 09:12:10|727094.6|726094.6|727047.7|726047.7|727098.1|726098.1|727046.7|726046.7|29
1633425140000|2021-10-05 09:12:20|727046.8|726046.8|727101.1|726101.1|727108.3|726108.3|727046.8|726046.8|30
1633425150000|2021-10-05 09:12:30|727100.4|726100.4|727092.8|726092.8|727100.4|726100.4|727086|726086|24
1633425160000|2021-10-05 09:12:40|727088.7|726088.7|727091.1|726091.1|727095.6|726095.6|727087.9|726087.9|20
1633425170000|2021-10-05 09:12:50|727090.8|726090.8|727011.9|726011.9|727093.1|726093.1|726969.2|725969.2|33
1633425180000|2021-10-05 09:13:00|727017.3|726017.3|727057.1|726057.1|727057.1|726057.1|726966.9|725966.9|39
1633425190000|2021-10-05 09:13:10|727071.6|726071.6|727050.3|726050.3|727085.5|726085.5|727042|726042|37
1633425200000|2021-10-05 09:13:20|727050.6|726050.6|727041.5|726041.5|727066.2|726066.2|727041.5|726041.5|29
1633425210000|2021-10-05 09:13:30|727039.3|726039.3|727032|726032|727041|726041|727027.1|726027.1|34
1633425220000|2021-10-05 09:13:40|727042.4|726042.4|727032.7|726032.7|727047.6|726047.6|727029.9|726029.9|30
1633425230000|2021-10-05 09:13:50|727032.1|726032.1|727048.4|726048.4|727052.7|726052.7|727030.7|726030.7|29
1633425240000|2021-10-05 09:14:00|727037.2|726037.2|727094.2|726094.2|727100.8|726100.8|727029.6|726029.6|37
1633425250000|2021-10-05 09:14:10|727099.1|726099.1|727103.5|726103.5|727143.8|726143.8|727099.1|726099.1|39
1633425260000|2021-10-05 09:14:20|727102.7|726102.7|727113.6|726113.6|727113.6|726113.6|727081.5|726081.5|30
1633425270000|2021-10-05 09:14:30|727109.5|726109.5|727144.6|726144.6|727150.5|726150.5|727104.6|726104.6|36
1633425280000|2021-10-05 09:14:40|727140.3|726140.3|727146.5|726146.5|727149.9|726149.9|727140.3|726140.3|28
1633425290000|2021-10-05 09:14:50|727144.2|726144.2|727144.6|726144.6|727156.8|726156.8|727144.2|726144.2|24
1633425300000|2021-10-05 09:15:00|727141.4|726141.4|727137.7|726137.7|727142.7|726142.7|727132.4|726132.4|33
1633425310000|2021-10-05 09:15:10|727141.7|726141.7|727090.9|726090.9|727141.7|726141.7|727090.5|726090.5|33
1633425320000|2021-10-05 09:15:20|727097.8|726097.8|727106.7|726106.7|727117.9|726117.9|727094|726094|32
1633425330000|2021-10-05 09:15:30|727103.8|726103.8|727089.4|726089.4|727112.2|726112.2|727089.2|726089.2|30
1633425340000|2021-10-05 09:15:40|727096.5|726096.5|727089|726089|727112.4|726112.4|727081.4|726081.4|30
1633425350000|2021-10-05 09:15:50|727080.6|726080.6|727096.4|726096.4|727110|726110|727073.4|726073.4|29
1633425360000|2021-10-05 09:16:00|727073.9|726073.9|727087|726087|727147.7|726147.7|727073.9|726073.9|36
1633425370000|2021-10-05 09:16:10|727080.4|726080.4|727059.7|726059.7|727090.3|726090.3|727044.4|726044.4|33
1633425380000|2021-10-05 09:16:20|727062.8|726062.8|727067.4|726067.4|727083.2|726083.2|727059.4|726059.4|23
1633425390000|2021-10-05 09:16:30|727068.1|726068.1|727123.9|726123.9|727132.9|726132.9|727068.1|726068.1|40
1633425400000|2021-10-05 09:16:40|727118|726118|727072.3|726072.3|727121.7|726121.7|727072.3|726072.3|40
1633425410000|2021-10-05 09:16:50|727069.2|726069.2|727115.8|726115.8|727127.8|726127.8|727039.1|726039.1|40
1633425420000|2021-10-05 09:17:00|727121.2|726121.2|727129.6|726129.6|727141.6|726141.6|727112.5|726112.5|38
1633425430000|2021-10-05 09:17:10|727126.7|726126.7|727122.3|726122.3|727129.7|726129.7|727114.2|726114.2|33
1633425440000|2021-10-05 09:17:20|727122.2|726122.2|727062.7|726062.7|727129.4|726129.4|727050.8|726050.8|31
1633425450000|2021-10-05 09:17:30|727058.9|726058.9|727089.2|726089.2|727093.4|726093.4|727058.9|726058.9|36
1633425460000|2021-10-05 09:17:40|727087.5|726087.5|727058.4|726058.4|727580.2|726097|727058.4|725579.2|34
1633425470000|2021-10-05 09:17:50|727052.1|726052.1|727055.4|726055.4|727059.7|726059.7|727050.5|726050.5|13
1633425480000|2021-10-05 09:18:00|727056.2|726056.2|727026.4|726026.4|727056.2|726056.2|727011.5|726011.5|33
1633425490000|2021-10-05 09:18:10|727040.3|726040.3|727031.3|726031.3|727048.9|726048.9|727027.7|726027.7|32
1633425500000|2021-10-05 09:18:20|727023|726023|727019.2|726019.2|727030.5|726030.5|727018.8|726018.8|25
1633425510000|2021-10-05 09:18:30|727023.3|726023.3|727032.2|726032.2|727037.6|726037.6|727021|726021|25
1633425520000|2021-10-05 09:18:40|727031|726031|727039.7|726039.7|727039.7|726039.7|727026.5|726026.5|30
1633425530000|2021-10-05 09:18:50|727036|726036|726977.7|725977.7|727039|726039|726977.6|725977.6|30
1633425540000|2021-10-05 09:19:00|726963.4|725963.4|726957.8|725957.8|726973.7|725973.7|726957.8|725957.8|31
1633425550000|2021-10-05 09:19:10|726963.6|725963.6|726947.2|725947.2|726966.3|725966.3|726936.3|725936.3|28
1633425560000|2021-10-05 09:19:20|726938.5|725938.5|726920.5|725920.5|726945.3|725945.3|726913.9|725913.9|30
1633425570000|2021-10-05 09:19:30|726913.9|725913.9|726913.5|725913.5|726917.4|725917.4|726906.8|725906.8|20
1633425580000|2021-10-05 09:19:40|726910|725910|726873.6|725873.6|726919|725919|726864.4|725864.4|24
1633425590000|2021-10-05 09:19:50|726864.5|725864.5|726888.7|725888.7|726890|725890|726864.5|725864.5|27
1633425600000|2021-10-05 09:20:00|726871.2|725871.2|726865.4|725865.4|726881.8|725881.8|726859.5|725859.5|36
1633425610000|2021-10-05 09:20:10|726864.8|725864.8|726864.2|725864.2|726871.2|725871.2|726860.9|725860.9|29
1633425620000|2021-10-05 09:20:20|726865.2|725865.2|726865.9|725865.9|726870.6|725870.6|726861.1|725861.1|37
1633425630000|2021-10-05 09:20:30|726867.2|725867.2|726948.4|725948.4|726948.4|725948.4|726864.3|725864.3|37
1633425640000|2021-10-05 09:20:40|726944.3|725944.3|726939.1|725939.1|726949.6|725949.6|726925.3|725925.3|38
1633425650000|2021-10-05 09:20:50|726934.4|725934.4|726935|725935|726943.3|725943.3|726933.8|725933.8|36
1633425660000|2021-10-05 09:21:00|726935.1|725935.1|726964.6|725964.6|726983.7|725983.7|726935|725935|37
1633425670000|2021-10-05 09:21:10|726965|725965|726959.7|725959.7|726965.9|725965.9|726956.8|725956.8|27
1633425680000|2021-10-05 09:21:20|726959|725959|726959.9|725959.9|726961.8|725961.8|726954.7|725954.7|23
1633425690000|2021-10-05 09:21:30|726963.6|725963.6|726939.3|725939.3|726963.6|725963.6|726925.2|725925.2|29
1633425700000|2021-10-05 09:21:40|726940.9|725940.9|726926.5|725926.5|726940.9|725940.9|726911.7|725911.7|30
1633425710000|2021-10-05 09:21:50|726925.9|725925.9|726934.5|725934.5|726945.9|725945.9|726925.9|725925.9|24
1633425720000|2021-10-05 09:22:00|726934.3|725934.3|726932.9|725932.9|726944.1|725944.1|726926.1|725926.1|29
1633425730000|2021-10-05 09:22:10|726931.9|725931.9|726938.5|725938.5|726956.9|725956.9|726931.3|725931.3|31
1633425740000|2021-10-05 09:22:20|726936.2|725936.2|726939.2|725939.2|726939.9|725939.9|726933.4|725933.4|27
1633425750000|2021-10-05 09:22:30|726931.8|725931.8|726942.2|725942.2|726942.2|725942.2|726931.8|725931.8|28
1633425760000|2021-10-05 09:22:40|726937.7|725937.7|726968.2|725968.2|726968.2|725968.2|726931.3|725931.3|36
1633425770000|2021-10-05 09:22:50|726965.9|725965.9|726973.7|725973.7|726995.5|725995.5|726965.9|725965.9|27
1633425780000|2021-10-05 09:23:00|726970.3|725970.3|726934.1|725934.1|726971.5|725971.5|726932.5|725932.5|30
1633425790000|2021-10-05 09:23:10|726934.4|725934.4|726869.7|725869.7|726942.9|725942.9|726869.5|725869.5|17
1633425800000|2021-10-05 09:23:20|726870.4|725870.4|726874|725874|726884.4|725884.4|726862.4|725862.4|25
1633425810000|2021-10-05 09:23:30|726870.2|725870.2|726807.4|725807.4|726870.2|725870.2|726761.3|725761.3|30
1633425820000|2021-10-05 09:23:40|726795.8|725795.8|726864.1|725864.1|726872.3|725872.3|726795.8|725795.8|37
1633425830000|2021-10-05 09:23:50|726862.1|725862.1|726865.2|725865.2|726868.6|725868.6|726859.3|725859.3|33
1633425840000|2021-10-05 09:24:00|726864.3|725864.3|726865.5|725865.5|726874.8|725874.8|726859.4|725859.4|36
1633425850000|2021-10-05 09:24:10|726865.1|725865.1|726865.2|725865.2|726866.7|725866.7|726862|725862|24
1633425860000|2021-10-05 09:24:20|726865.4|725865.4|726858.8|725858.8|726865.8|725865.8|726858.8|725858.8|18
1633425870000|2021-10-05 09:24:30|726859.1|725859.1|726904.4|725904.4|726923.5|725923.5|726858.8|725858.8|19
1633425880000|2021-10-05 09:24:40|726903.1|725903.1|726900.2|725900.2|726907.5|725907.5|726900.2|725900.2|25
1633425890000|2021-10-05 09:24:50|726895.3|725895.3|726902|725902|726903.7|725903.7|726895|725895|24
1633425900000|2021-10-05 09:25:00|726902.3|725902.3|726901.1|725901.1|726904.7|725904.7|726898.9|725898.9|28
1633425910000|2021-10-05 09:25:10|726901.4|725901.4|726896.6|725896.6|726906.9|725906.9|726896.4|725896.4|36
1633425920000|2021-10-05 09:25:20|726896.7|725896.7|727042|726042|727042|726042|726893.6|725893.6|30
1633425930000|2021-10-05 09:25:30|727055.8|726055.8|727110|726110|727110|726110|727052.7|726052.7|33
1633425940000|2021-10-05 09:25:40|727105.2|726105.2|727090.8|726090.8|727107|726107|727070.8|726070.8|34
1633425950000|2021-10-05 09:25:50|727089.9|726089.9|727090.3|726090.3|727090.7|726090.7|727086.8|726086.8|19
1633425960000|2021-10-05 09:26:00|727053.9|726053.9|727041.5|726041.5|727075.8|726075.8|727035.1|726035.1|36
1633425970000|2021-10-05 09:26:10|727041.1|726041.1|727084.4|726084.4|727084.4|726084.4|727021.1|726021.1|32
1633425980000|2021-10-05 09:26:20|727084.1|726084.1|727076.5|726076.5|727086.8|726086.8|727067.3|726067.3|32
1633425990000|2021-10-05 09:26:30|727072.6|726072.6|727074.7|726074.7|727074.7|726074.7|727069.2|726069.2|24
1633426000000|2021-10-05 09:26:40|727080.8|726080.8|727078.9|726078.9|727085.2|726085.2|727078.9|726078.9|19
1633426010000|2021-10-05 09:26:50|727077.4|726077.4|727184.5|726184.5|727184.5|726184.5|727068.6|726068.6|24
1633426020000|2021-10-05 09:27:00|727193.5|726193.5|727185.1|726185.1|727193.5|726193.5|727138|726138|32
1633426030000|2021-10-05 09:27:10|727181|726181|727143|726143|727187.7|726187.7|727135.8|726135.8|34
1633426040000|2021-10-05 09:27:20|727140.1|726140.1|727093.1|726093.1|727140.1|726140.1|727093.1|726093.1|24
1633426050000|2021-10-05 09:27:30|727081.5|726081.5|727076.2|726076.2|727083.9|726083.9|727062.7|726062.7|23
1633426060000|2021-10-05 09:27:40|727075.8|726075.8|726972.3|725972.3|727075.8|726075.8|726972.1|725972.1|24
1633426070000|2021-10-05 09:27:50|726972.1|725972.1|726971.5|725971.5|726974.2|725974.2|726971.3|725971.3|10
1633426080000|2021-10-05 09:28:00|726972.5|725972.5|726983.5|725983.5|726992.8|725992.8|726966.7|725966.7|22
1633426090000|2021-10-05 09:28:10|726978.5|725978.5|726973.1|725973.1|726978.5|725978.5|726971.9|725971.9|11
1633426100000|2021-10-05 09:28:20|726978.2|725978.2|726973.8|725973.8|726978.2|725978.2|726973.8|725973.8|14
1633426110000|2021-10-05 09:28:30|726975.6|725975.6|726951.8|725951.8|726976.9|725976.9|726946.5|725946.5|28
1633426120000|2021-10-05 09:28:40|726955.6|725955.6|726913.9|725913.9|726955.6|725955.6|726913.1|725913.1|28
1633426130000|2021-10-05 09:28:50|726913.5|725913.5|726920.2|725920.2|726928.2|725928.2|726885.5|725885.5|22
1633426140000|2021-10-05 09:29:00|726918.5|725918.5|726915.9|725915.9|726936.6|725936.6|726914|725914|23
1633426150000|2021-10-05 09:29:10|726910.3|725910.3|726926.4|725926.4|726927.1|725927.1|726909.4|725909.4|26
1633426160000|2021-10-05 09:29:20|726924.5|725924.5|726949.6|725949.6|726963.4|725963.4|726919.8|725919.8|30
1633426170000|2021-10-05 09:29:30|726949.8|725949.8|726911.8|725911.8|726949.8|725949.8|726910.2|725910.2|30
1633426180000|2021-10-05 09:29:40|726921.8|725921.8|726945.4|725945.4|726947.8|725947.8|726903.1|725903.1|29
1633426190000|2021-10-05 09:29:50|726945.5|725945.5|726972.9|725972.9|726984|725984|726945.4|725945.4|25
1633426200000|2021-10-05 09:30:00|726974.4|725974.4|726987.5|725987.5|727002|726002|726972|725972|23
1633426210000|2021-10-05 09:30:10|726993.6|725993.6|727005.3|726005.3|727014.8|726014.8|726988.1|725988.1|26
1633426220000|2021-10-05 09:30:20|727007.4|726007.4|727012|726012|727012|726012|726984.2|725984.2|24
1633426230000|2021-10-05 09:30:30|727008.3|726008.3|727024.8|726024.8|727025.5|726025.5|727008.3|726008.3|25
1633426240000|2021-10-05 09:30:40|727033.8|726033.8|727033.9|726033.9|727037.9|726037.9|727015|726015|26
1633426250000|2021-10-05 09:30:50|727027.6|726027.6|727105|726105|727111|726111|727027.6|726027.6|29
1633426260000|2021-10-05 09:31:00|727096.1|726096.1|727106.7|726106.7|727115|726115|727074.7|726074.7|37
1633426270000|2021-10-05 09:31:10|727112.8|726112.8|727168.7|726168.7|727178.4|726178.4|727112.8|726112.8|33
1633426280000|2021-10-05 09:31:20|727170|726170|727137.9|726137.9|727179|726179|727127.5|726127.5|33
1633426290000|2021-10-05 09:31:30|727139.3|726139.3|727138.1|726138.1|727142.5|726142.5|727136.5|726136.5|29
1633426300000|2021-10-05 09:31:40|727136.3|726136.3|727122.6|726122.6|727136.3|726136.3|727119.8|726119.8|37
1633426310000|2021-10-05 09:31:50|727127.3|726127.3|727111.9|726111.9|727129.2|726129.2|727097.8|726097.8|37
1633426320000|2021-10-05 09:32:00|727110.7|726110.7|727109.6|726109.6|727128.7|726128.7|727108.4|726108.4|31
1633426330000|2021-10-05 09:32:10|727111.8|726111.8|727081.4|726081.4|727111.8|726111.8|727071.8|726071.8|34
1633426340000|2021-10-05 09:32:20|727073.6|726073.6|727054.2|726054.2|727073.6|726073.6|727046.1|726046.1|31
1633426350000|2021-10-05 09:32:30|727052.2|726052.2|727016.2|726016.2|727064|726064|727005.6|726005.6|37
1633426360000|2021-10-05 09:32:40|727013.8|726013.8|726981.9|725981.9|727015|726015|726970.8|725970.8|36
1633426370000|2021-10-05 09:32:50|726978.4|725978.4|726985|725985|726985.6|725985.6|726973.4|725973.4|29
1633426380000|2021-10-05 09:33:00|726982.5|725982.5|726973.8|725973.8|726983.2|725983.2|726973.6|725973.6|26
1633426390000|2021-10-05 09:33:10|726969|725969|726980|725980|726993.3|725993.3|726957.3|725957.3|32
1633426400000|2021-10-05 09:33:20|726970.5|725970.5|726985.9|725985.9|726991.8|725991.8|726949.2|725949.2|33
1633426410000|2021-10-05 09:33:30|726984.8|725984.8|726966.8|725966.8|726985.8|725985.8|726964.9|725964.9|26
1633426420000|2021-10-05 09:33:40|726965.8|725965.8|726961.7|725961.7|726971|725971|726960.6|725960.6|26
1633426430000|2021-10-05 09:33:50|726964|725964|726971.6|725971.6|726980.2|725980.2|726959.5|725959.5|32
1633426440000|2021-10-05 09:34:00|726982|725982|727014.8|726014.8|727017.5|726017.5|726973.9|725973.9|35
1633426450000|2021-10-05 09:34:10|727014.5|726014.5|727005|726005|727021|726021|726998.5|725998.5|31
1633426460000|2021-10-05 09:34:20|727004.8|726004.8|727017.4|726017.4|727026|726026|726989.5|725989.5|32
1633426470000|2021-10-05 09:34:30|727014.8|726014.8|727019.9|726019.9|727030.5|726030.5|727012.5|726012.5|34
1633426480000|2021-10-05 09:34:40|727018.5|726018.5|726980.1|725980.1|727021.4|726021.4|726971.6|725971.6|38
1633426490000|2021-10-05 09:34:50|726980.3|725980.3|726958.9|725958.9|726980.3|725980.3|726953.3|725953.3|36
1633426500000|2021-10-05 09:35:00|726959.1|725959.1|726987.2|725987.2|726987.2|725987.2|726956.6|725956.6|39
1633426510000|2021-10-05 09:35:10|726993.7|725993.7|727012.5|726012.5|727012.5|726012.5|726983.2|725983.2|40
1633426520000|2021-10-05 09:35:20|727013.7|726013.7|727075.3|726075.3|727075.3|726075.3|727013.7|726013.7|35
1633426530000|2021-10-05 09:35:30|727076.7|726076.7|727053.7|726053.7|727092.1|726092.1|727050.7|726050.7|34
1633426540000|2021-10-05 09:35:40|727046.7|726046.7|727019.9|726019.9|727051|726051|726986.3|725986.3|28
1633426550000|2021-10-05 09:35:50|727026.4|726026.4|726972.2|725972.2|727026.4|726026.4|726972.2|725972.2|33
1633426560000|2021-10-05 09:36:00|726972.1|725972.1|726991.2|725991.2|726996.6|725996.6|726968.2|725968.2|31
1633426570000|2021-10-05 09:36:10|726995.4|725995.4|727011.1|726011.1|727011.1|726011.1|726992.6|725992.6|28
1633426580000|2021-10-05 09:36:20|727015.3|726015.3|727030.4|726030.4|727039|726039|726999.5|725999.5|28
1633426590000|2021-10-05 09:36:30|727031.2|726031.2|726995.9|725995.9|727035.9|726035.9|726995.9|725995.9|21
1633426600000|2021-10-05 09:36:40|726997.1|725997.1|727047.7|726047.7|727057.5|726057.5|726990|725990|29
1633426610000|2021-10-05 09:36:50|727050.2|726050.2|727085.8|726085.8|727086.4|726086.4|727034.6|726034.6|30
1633426620000|2021-10-05 09:37:00|727078.4|726078.4|727106.2|726106.2|727107.7|726107.7|727072|726072|35
1633426630000|2021-10-05 09:37:10|727104|726104|727025.7|726025.7|727109.5|726109.5|727020.1|726020.1|31
1633426640000|2021-10-05 09:37:20|727029.6|726029.6|727028.7|726028.7|727033.1|726033.1|727025.3|726025.3|24
1633426650000|2021-10-05 09:37:30|727029.6|726029.6|727033.5|726033.5|727036.8|726036.8|727029.6|726029.6|26
1633426660000|2021-10-05 09:37:40|727034.1|726034.1|727033.1|726033.1|727036.8|726036.8|727031.6|726031.6|25
1633426670000|2021-10-05 09:37:50|727031.7|726031.7|727033.7|726033.7|727033.7|726033.7|727029.9|726029.9|18
1633426680000|2021-10-05 09:38:00|727030.5|726030.5|727012.5|726012.5|727030.5|726030.5|726994.9|725994.9|35
1633426690000|2021-10-05 09:38:10|727015.4|726015.4|727014.2|726014.2|727017.3|726017.3|727011.8|726011.8|30
1633426700000|2021-10-05 09:38:20|727013.5|726013.5|727033|726033|727033|726033|727013.4|726013.4|26
1633426710000|2021-10-05 09:38:30|727035.4|726035.4|727030.6|726030.6|727036.4|726036.4|727024.5|726024.5|29
1633426720000|2021-10-05 09:38:40|727040.6|726040.6|727034.1|726034.1|727041|726041|727032.3|726032.3|25
1633426730000|2021-10-05 09:38:50|727033.9|726033.9|727033.3|726033.3|727036.7|726036.7|727033|726033|11
1633426740000|2021-10-05 09:39:00|727031.9|726031.9|727040.7|726040.7|727040.7|726040.7|727031.9|726031.9|37
1633426750000|2021-10-05 09:39:10|727038.9|726038.9|727025.2|726025.2|727040.6|726040.6|727016.9|726016.9|27
1633426760000|2021-10-05 09:39:20|727024.2|726024.2|727022|726022|727024.4|726024.4|727015.7|726015.7|21
1633426770000|2021-10-05 09:39:30|727019.5|726019.5|727044.9|726044.9|727066.3|726066.3|726983.4|725983.4|28
1633426780000|2021-10-05 09:39:40|727045.2|726045.2|726976.8|725976.8|727052.2|726052.2|726970.8|725970.8|36
1633426790000|2021-10-05 09:39:50|726971.6|725971.6|726960.3|725960.3|726971.8|725971.8|726948.7|725948.7|29
1633426800000|2021-10-05 09:40:00|726955.4|725955.4|726958.9|725958.9|726964.1|725964.1|726952.8|725952.8|20
1633426810000|2021-10-05 09:40:10|726957|725957|726958.6|725958.6|726963.6|725963.6|726957|725957|21
1633426820000|2021-10-05 09:40:20|726958.5|725958.5|726940.9|725940.9|726958.5|725958.5|726933.3|725933.3|18
1633426830000|2021-10-05 09:40:30|726940.5|725940.5|726938.6|725938.6|726941.9|725941.9|726935.1|725935.1|14
1633426840000|2021-10-05 09:40:40|726938.9|725938.9|726926.7|725926.7|726946|725946|726926.5|725926.5|26
1633426850000|2021-10-05 09:40:50|726926.5|725926.5|726915.4|725915.4|726937.2|725937.2|726910.5|725910.5|25
1633426860000|2021-10-05 09:41:00|726906.5|725906.5|726920.4|725920.4|726942.5|725942.5|726906.5|725906.5|16
1633426870000|2021-10-05 09:41:10|726921.9|725921.9|726954.8|725954.8|726959.6|725959.6|726921.9|725921.9|27
1633426880000|2021-10-05 09:41:20|726955.9|725955.9|726972.6|725972.6|726988.9|725988.9|726955.9|725955.9|30
1633426890000|2021-10-05 09:41:30|726972.1|725972.1|726956.7|725956.7|726985.9|725985.9|726950.9|725950.9|29
1633426900000|2021-10-05 09:41:40|726962.9|725962.9|726965|725965|726966|725966|726947.5|725947.5|21
1633426910000|2021-10-05 09:41:50|726958.5|725958.5|726950|725950|726963.2|725963.2|726943.1|725943.1|36
1633426920000|2021-10-05 09:42:00|726948.6|725948.6|726942.4|725942.4|726961.9|725961.9|726942.4|725942.4|39
1633426930000|2021-10-05 09:42:10|726941.6|725941.6|726908.5|725908.5|726948.5|725948.5|726892.3|725892.3|28
1633426940000|2021-10-05 09:42:20|726911.6|725911.6|726924.4|725924.4|726938.6|725938.6|726911.6|725911.6|24
1633426950000|2021-10-05 09:42:30|726925.1|725925.1|726918.1|725918.1|726925.4|725925.4|726896.5|725896.5|23
1633426960000|2021-10-05 09:42:40|726914.9|725914.9|726932.8|725932.8|726935.7|725935.7|726908.4|725908.4|32
1633426970000|2021-10-05 09:42:50|726936.4|725936.4|726902.6|725902.6|726946.2|725946.2|726902.6|725902.6|26
1633426980000|2021-10-05 09:43:00|726902.8|725902.8|726862.5|725862.5|726903.7|725903.7|726850.1|725850.1|29
1633426990000|2021-10-05 09:43:10|726860.1|725860.1|726880.5|725880.5|726880.5|725880.5|726852|725852|28
1633427000000|2021-10-05 09:43:20|726868.6|725868.6|726824.5|725824.5|726876.5|725876.5|726818.4|725818.4|32
1633427010000|2021-10-05 09:43:30|726825.3|725825.3|726817.9|725817.9|726830.2|725830.2|726816.1|725816.1|35
1633427020000|2021-10-05 09:43:40|726815|725815|726832|725832|726836.2|725836.2|726815|725815|36
1633427030000|2021-10-05 09:43:50|726831.4|725831.4|726831|725831|726832.2|725832.2|726827|725827|28
1633427040000|2021-10-05 09:44:00|726831.6|725831.6|726882.7|725882.7|726887|725887|726825.8|725825.8|35
1633427050000|2021-10-05 09:44:10|726884.7|725884.7|726869.5|725869.5|726890.6|725890.6|726863.9|725863.9|37
1633427060000|2021-10-05 09:44:20|726869.1|725869.1|726880.3|725880.3|726880.3|725880.3|726855.5|725855.5|24
1633427070000|2021-10-05 09:44:30|726928.9|725928.9|726966.8|725966.8|726966.8|725966.8|726923|725923|33
1633427080000|2021-10-05 09:44:40|726965.1|725965.1|727009.9|726009.9|727022|726022|726961.9|725961.9|31
1633427090000|2021-10-05 09:44:50|727012|726012|727010.2|726010.2|727019.4|726019.4|727009.9|726009.9|30
1633427100000|2021-10-05 09:45:00|727009.8|726009.8|727015.3|726015.3|727020.2|726020.2|727005|726005|25
1633427110000|2021-10-05 09:45:10|727007.4|726007.4|726981.5|725981.5|727012.5|726012.5|726973.8|725973.8|32
1633427120000|2021-10-05 09:45:20|726974.4|725974.4|726923.4|725923.4|727001.9|726001.9|726923.4|725923.4|36
1633427130000|2021-10-05 09:45:30|726927.3|725927.3|726955.3|725955.3|726957|725957|726924.1|725924.1|29
1633427140000|2021-10-05 09:45:40|726956.3|725956.3|726976|725976|726991.3|725991.3|726953.9|725953.9|32
1633427150000|2021-10-05 09:45:50|726980.9|725980.9|726979.2|725979.2|726992|725992|726974.6|725974.6|32
1633427160000|2021-10-05 09:46:00|726981.3|725981.3|727055.5|726055.5|727063.3|726063.3|726979|725979|30
1633427170000|2021-10-05 09:46:10|727049.5|726049.5|727043.3|726043.3|727057.1|726057.1|727032.3|726032.3|29
1633427180000|2021-10-05 09:46:20|727039.6|726039.6|727103.7|726103.7|727107.6|726107.6|727039.6|726039.6|33
1633427190000|2021-10-05 09:46:30|727100.4|726100.4|727089.2|726089.2|727100.4|726100.4|727085.4|726085.4|19
1633427200000|2021-10-05 09:46:40|727087.8|726087.8|727087.6|726087.6|727089.2|726089.2|727086.8|726086.8|13
1633427210000|2021-10-05 09:46:50|727086.6|726086.6|727089.8|726089.8|727097.2|726097.2|727086.2|726086.2|12
1633427220000|2021-10-05 09:47:00|727088.3|726088.3|727086.8|726086.8|727098.1|726098.1|727085.3|726085.3|22
1633427230000|2021-10-05 09:47:10|727095|726095|727087.4|726087.4|727098.2|726098.2|727087.4|726087.4|24
1633427240000|2021-10-05 09:47:20|727095.2|726095.2|727099.8|726099.8|727102.8|726102.8|727089.7|726089.7|25
1633427250000|2021-10-05 09:47:30|727098.2|726098.2|727087.5|726087.5|727098.3|726098.3|727087.2|726087.2|18
1633427260000|2021-10-05 09:47:40|727094|726094|727048.9|726048.9|727097|726097|727048.9|726048.9|26
1633427270000|2021-10-05 09:47:50|727056.1|726056.1|727086.1|726086.1|727086.1|726086.1|727046|726046|28
1633427280000|2021-10-05 09:48:00|727085.1|726085.1|727102.1|726102.1|727102.1|726102.1|727079|726079|29
1633427290000|2021-10-05 09:48:10|727083.4|726083.4|727106.3|726106.3|727110.7|726110.7|727082.9|726082.9|31
1633427300000|2021-10-05 09:48:20|727102.8|726102.8|727150.4|726150.4|727175.8|726175.8|727102.4|726102.4|34
1633427310000|2021-10-05 09:48:30|727154.7|726154.7|727109.3|726109.3|727156|726156|727101.6|726101.6|30
1633427320000|2021-10-05 09:48:40|727103.2|726103.2|727067|726067|727103.2|726103.2|727060.5|726060.5|35
1633427330000|2021-10-05 09:48:50|727059.5|726059.5|727057.3|726057.3|727072.3|726072.3|727050.6|726050.6|36
1633427340000|2021-10-05 09:49:00|727055.4|726055.4|727072.5|726072.5|727111.3|726111.3|727045|726045|38
1633427350000|2021-10-05 09:49:10|727075.6|726075.6|727134.3|726134.3|727142.1|726142.1|727068.4|726068.4|35
1633427360000|2021-10-05 09:49:20|727126.7|726126.7|727125.1|726125.1|727133.6|726133.6|727117.6|726117.6|35
1633427370000|2021-10-05 09:49:30|727120.2|726120.2|727088.3|726088.3|727128.5|726128.5|727055.8|726055.8|34
1633427380000|2021-10-05 09:49:40|727088.9|726088.9|727068.7|726068.7|727090.4|726090.4|727060.8|726060.8|31
1633427390000|2021-10-05 09:49:50|727070.4|726070.4|727009|726009|727077.8|726077.8|727000.9|726000.9|37
1633427400000|2021-10-05 09:50:00|727004.9|726004.9|726990.2|725990.2|727025.1|726025.1|726975.8|725975.8|38
1633427410000|2021-10-05 09:50:10|726982.9|725982.9|726980.1|725980.1|726993.3|725993.3|726975.9|725975.9|34
1633427420000|2021-10-05 09:50:20|726985.1|725985.1|726987|725987|726998|725998|726980|725980|34
1633427430000|2021-10-05 09:50:30|726989.4|725989.4|726984.9|725984.9|726993.3|725993.3|726977.7|725977.7|26
1633427440000|2021-10-05 09:50:40|726974.4|725974.4|726933.1|725933.1|726974.4|725974.4|726932|725932|29
1633427450000|2021-10-05 09:50:50|726940.3|725940.3|726931.8|725931.8|726946.3|725946.3|726929|725929|28
1633427460000|2021-10-05 09:51:00|726945.4|725945.4|726913.5|725913.5|726949.5|725949.5|726912|725912|30
1633427470000|2021-10-05 09:51:10|726912.4|725912.4|726928.1|725928.1|726931.6|725931.6|726912.4|725912.4|32
1633427480000|2021-10-05 09:51:20|726925|725925|726931.7|725931.7|726936|725936|726912|725912|37
1633427490000|2021-10-05 09:51:30|726932.4|725932.4|726926.2|725926.2|726935.1|725935.1|726923.4|725923.4|31
1633427500000|2021-10-05 09:51:40|726926.4|725926.4|726923.1|725923.1|726937.2|725937.2|726923.1|725923.1|26
1633427510000|2021-10-05 09:51:50|726921.7|725921.7|726929.5|725929.5|726944.4|725944.4|726921.7|725921.7|29
1633427520000|2021-10-05 09:52:00|726928|725928|726928.1|725928.1|726940.5|725940.5|726882.7|725882.7|39
1633427530000|2021-10-05 09:52:10|726929.6|725929.6|726877.2|725877.2|726947|725947|726877.2|725877.2|37
1633427540000|2021-10-05 09:52:20|726863|725863|726846.8|725846.8|726875.3|725875.3|726846.8|725846.8|36
1633427550000|2021-10-05 09:52:30|726848|725848|726839.5|725839.5|726850|725850|726830.3|725830.3|34
1633427560000|2021-10-05 09:52:40|726850.7|725850.7|726800.7|725800.7|726852.5|725852.5|726799.7|725799.7|33
1633427570000|2021-10-05 09:52:50|726802.7|725802.7|726790.7|725790.7|726818.6|725818.6|726790.5|725790.5|33
1633427580000|2021-10-05 09:53:00|726800.4|725800.4|726837|725837|726847.5|725847.5|726797.9|725797.9|38
1633427590000|2021-10-05 09:53:10|726837.1|725837.1|726840.2|725840.2|726878.6|725878.6|726826.5|725826.5|36
1633427600000|2021-10-05 09:53:20|726837|725837|726724.8|725724.8|726842.6|725842.6|726723.9|725723.9|33
1633427610000|2021-10-05 09:53:30|726731.3|725731.3|726739.5|725739.5|726742.1|725742.1|726723.9|725723.9|22
1633427620000|2021-10-05 09:53:40|726738.3|725738.3|726672.4|725672.4|726738.3|725738.3|726667.7|725667.7|36
1633427630000|2021-10-05 09:53:50|726661|725661|726665.7|725665.7|726697.2|725697.2|726658.8|725658.8|32
1633427640000|2021-10-05 09:54:00|726685.8|725685.8|726632.5|725632.5|726686.3|725686.3|726616.5|725616.5|31
1633427650000|2021-10-05 09:54:10|726627.2|725627.2|726705.4|725705.4|726747.4|725747.4|726627.2|725627.2|39
1633427660000|2021-10-05 09:54:20|726703.2|725703.2|726706.5|725706.5|726715.8|725715.8|726701.7|725701.7|29
1633427670000|2021-10-05 09:54:30|726705.8|725705.8|726704.6|725704.6|726739.2|725739.2|726704.6|725704.6|27
1633427680000|2021-10-05 09:54:40|726723.3|725723.3|726724|725724|726733.9|725733.9|726708.7|725708.7|25
1633427690000|2021-10-05 09:54:50|726728.7|725728.7|726737.9|725737.9|726741.9|725741.9|726728.7|725728.7|32
1633427700000|2021-10-05 09:55:00|726737.8|725737.8|726754.1|725754.1|726755.4|725755.4|726735.4|725735.4|39
1633427710000|2021-10-05 09:55:10|726753|725753|726718.3|725718.3|726764.4|725764.4|726717.6|725717.6|28
1633427720000|2021-10-05 09:55:20|726721.5|725721.5|726662.6|725662.6|726721.5|725721.5|726660.6|725660.6|30
1633427730000|2021-10-05 09:55:30|726664.8|725664.8|726668.5|725668.5|726675.5|725675.5|726663.9|725663.9|27
1633427740000|2021-10-05 09:55:40|726658.7|725658.7|726668.8|725668.8|726669.2|725669.2|726656.3|725656.3|33
1633427750000|2021-10-05 09:55:50|726664.3|725664.3|726652.2|725652.2|726664.3|725664.3|726648.9|725648.9|21
1633427760000|2021-10-05 09:56:00|726653.4|725653.4|726764.8|725764.8|726765.5|725765.5|726653.4|725653.4|38
1633427770000|2021-10-05 09:56:10|726764.1|725764.1|726752.5|725752.5|726764.1|725764.1|726737.3|725737.3|39
1633427780000|2021-10-05 09:56:20|726725.1|725725.1|726730|725730|726732.4|725732.4|726718.9|725718.9|37
1633427790000|2021-10-05 09:56:30|726721.7|725721.7|726816.9|725816.9|726825.5|725825.5|726721.7|725721.7|38
1633427800000|2021-10-05 09:56:40|726822.2|725822.2|726831.6|725831.6|726844.9|725844.9|726811.9|725811.9|37
1633427810000|2021-10-05 09:56:50|726830.5|725830.5|726841|725841|726881.5|725881.5|726830.5|725830.5|36
1633427820000|2021-10-05 09:57:00|726838.4|725838.4|726833|725833|726838.4|725838.4|726780|725780|37
1633427830000|2021-10-05 09:57:10|726834.5|725834.5|726848.2|725848.2|726851|725851|726825|725825|29
1633427840000|2021-10-05 09:57:20|726864.8|725864.8|726881|725881|726917|725917|726864.8|725864.8|37
1633427850000|2021-10-05 09:57:30|726883|725883|726912|725912|726919|725919|726883|725883|31
1633427860000|2021-10-05 09:57:40|726910|725910|726927.4|725927.4|726937.5|725937.5|726905.8|725905.8|38
1633427870000|2021-10-05 09:57:50|726925.4|725925.4|726930.8|725930.8|726932.4|725932.4|726914.6|725914.6|34
1633427880000|2021-10-05 09:58:00|726924.6|725924.6|726867.2|725867.2|726924.6|725924.6|726864.7|725864.7|27
1633427890000|2021-10-05 09:58:10|726867.8|725867.8|726866.5|725866.5|726879.1|725879.1|726842.9|725842.9|31
1633427900000|2021-10-05 09:58:20|726863.2|725863.2|726849.9|725849.9|726867|725867|726829.6|725829.6|36
1633427910000|2021-10-05 09:58:30|726832.3|725832.3|726831.7|725831.7|726836.6|725836.6|726823.9|725823.9|36
1633427920000|2021-10-05 09:58:40|726830.8|725830.8|726814.1|725814.1|726832.4|725832.4|726781.3|725781.3|36
1633427930000|2021-10-05 09:58:50|726831.3|725831.3|726842.7|725842.7|726866.5|725866.5|726831.3|725831.3|37
1633427940000|2021-10-05 09:59:00|726850.6|725850.6|726837.9|725837.9|726850.7|725850.7|726837.9|725837.9|34
1633427950000|2021-10-05 09:59:10|726838.1|725838.1|726861.3|725861.3|726865.6|725865.6|726837.6|725837.6|37
1633427960000|2021-10-05 09:59:20|726859.4|725859.4|726883.3|725883.3|726883.6|725883.6|726858.9|725858.9|35
1633427970000|2021-10-05 09:59:30|726879.2|725879.2|726878|725878|726885|725885|726874.6|725874.6|31
1633427980000|2021-10-05 09:59:40|726877.1|725877.1|726944.5|725944.5|726950.1|725950.1|726875.6|725875.6|33
1633427990000|2021-10-05 09:59:50|726941.4|725941.4|726944.9|725944.9|726949.4|725949.4|726940.7|725940.7|34
1633428000000|2021-10-05 10:00:00|726946|725946|726952|725952|726968.2|725968.2|726936.5|725936.5|39
1633428010000|2021-10-05 10:00:10|726953.5|725953.5|726951.7|725951.7|726964.4|725964.4|726942.2|725942.2|38
1633428020000|2021-10-05 10:00:20|726950|725950|726934.3|725934.3|726951.9|725951.9|726929.6|725929.6|31
1633428030000|2021-10-05 10:00:30|726940|725940|726908.3|725908.3|726940|725940|726885.9|725885.9|37
1633428040000|2021-10-05 10:00:40|726907|725907|726895.2|725895.2|726914.4|725914.4|726888.3|725888.3|28
1633428050000|2021-10-05 10:00:50|726900.6|725900.6|726917.8|725917.8|726933.9|725933.9|726895|725895|33
1633428060000|2021-10-05 10:01:00|726928.9|725928.9|726896.4|725896.4|726936.3|725936.3|726888.2|725888.2|28
1633428070000|2021-10-05 10:01:10|726893.1|725893.1|726859.5|725859.5|726893.6|725893.6|726850.9|725850.9|32
1633428080000|2021-10-05 10:01:20|726866.6|725866.6|726901.1|725901.1|726933.2|725933.2|726858.7|725858.7|39
1633428090000|2021-10-05 10:01:30|726899.2|725899.2|726897.2|725897.2|726906.5|725906.5|726884|725884|34
1633428100000|2021-10-05 10:01:40|726903.9|725903.9|726918.2|725918.2|726928|725928|726899|725899|34
1633428110000|2021-10-05 10:01:50|726914.6|725914.6|726918.7|725918.7|726918.9|725918.9|726908.6|725908.6|28
1633428120000|2021-10-05 10:02:00|726918.8|725918.8|726954.4|725954.4|726969|725969|726918.8|725918.8|38
1633428130000|2021-10-05 10:02:10|726954.8|725954.8|726951.5|725951.5|726958.4|725958.4|726948.3|725948.3|35
1633428140000|2021-10-05 10:02:20|726951|725951|727008.7|726008.7|727023.8|726023.8|726949.7|725949.7|40
1633428150000|2021-10-05 10:02:30|727015.3|726015.3|727017.9|726017.9|727030.3|726030.3|727009.8|726009.8|35
1633428160000|2021-10-05 10:02:40|727004.3|726004.3|727020.2|726020.2|727038.2|726038.2|727004.3|726004.3|35
1633428170000|2021-10-05 10:02:50|727011.8|726011.8|727018.3|726018.3|727035|726035|727006.4|726006.4|33
1633428180000|2021-10-05 10:03:00|727059|726059|727093.3|726093.3|727103.1|726103.1|727059|726059|35
1633428190000|2021-10-05 10:03:10|727103.5|726103.5|727101.5|726101.5|727107.1|726107.1|727069.9|726069.9|37
1633428200000|2021-10-05 10:03:20|727107.6|726107.6|727018.1|726018.1|727602.5|726107.6|727018.1|725602.5|35
1633428210000|2021-10-05 10:03:30|727022.5|726022.5|726965.7|725965.7|727031.5|726031.5|726962.1|725962.1|33
1633428220000|2021-10-05 10:03:40|726952.4|725952.4|726959.7|725959.7|726965.3|725965.3|726943.1|725943.1|35
1633428230000|2021-10-05 10:03:50|726957.2|725957.2|726965.6|725965.6|726981.3|725981.3|726948.4|725948.4|36
1633428240000|2021-10-05 10:04:00|726952.3|725952.3|726962.4|725962.4|726968.9|725968.9|726952.3|725952.3|31
1633428250000|2021-10-05 10:04:10|726959.6|725959.6|726976.1|725976.1|726976.1|725976.1|726955.7|725955.7|26
1633428260000|2021-10-05 10:04:20|726981.5|725981.5|726974.1|725974.1|727004.4|726004.4|726960.5|725960.5|29
1633428270000|2021-10-05 10:04:30|726977.6|725977.6|726971.4|725971.4|727023.7|726023.7|726964.5|725964.5|28
1633428280000|2021-10-05 10:04:40|726969.7|725969.7|726959.7|725959.7|726969.7|725969.7|726927.6|725927.6|19
1633428290000|2021-10-05 10:04:50|726939.9|725939.9|726944.2|725944.2|726944.5|725944.5|726930.1|725930.1|22
1633428300000|2021-10-05 10:05:00|726941|725941|726953.5|725953.5|726953.5|725953.5|726933.3|725933.3|20
1633428310000|2021-10-05 10:05:10|726949|725949|726923.6|725923.6|726962.3|725962.3|726923.6|725923.6|15
1633428320000|2021-10-05 10:05:20|726947.4|725947.4|726946.1|725946.1|726957|725957|726932.5|725932.5|21
1633428330000|2021-10-05 10:05:30|726936.4|725936.4|726958.1|725958.1|726967.9|725967.9|726930.8|725930.8|33
1633428340000|2021-10-05 10:05:40|726956.6|725956.6|726965|725965|726967.4|725967.4|726951.8|725951.8|26
1633428350000|2021-10-05 10:05:50|726962.4|725962.4|726967|725967|726977.1|725977.1|726962.4|725962.4|23
1633428360000|2021-10-05 10:06:00|726966.6|725966.6|726958.3|725958.3|726967.4|725967.4|726955.3|725955.3|25
1633428370000|2021-10-05 10:06:10|726959.3|725959.3|726948.3|725948.3|726965.5|725965.5|726943.5|725943.5|28
1633428380000|2021-10-05 10:06:20|726958.5|725958.5|726958.2|725958.2|726967.4|725967.4|726943.3|725943.3|30
1633428390000|2021-10-05 10:06:30|726958.8|725958.8|726953.5|725953.5|726963.9|725963.9|726938.6|725938.6|27
1633428400000|2021-10-05 10:06:40|726957.6|725957.6|726900.5|725900.5|726959.5|725959.5|726899.2|725899.2|29
1633428410000|2021-10-05 10:06:50|726901.4|725901.4|726834.2|725834.2|726901.4|725901.4|726823.6|725823.6|36
1633428420000|2021-10-05 10:07:00|726818.6|725818.6|726814.5|725814.5|726826.1|725826.1|726812.4|725812.4|27
1633428430000|2021-10-05 10:07:10|726814.3|725814.3|726840.7|725840.7|726840.7|725840.7|726759.9|725759.9|36
1633428440000|2021-10-05 10:07:20|726840|725840|726812.1|725812.1|726851|725851|726809.2|725809.2|39
1633428450000|2021-10-05 10:07:30|726804.5|725804.5|726837.1|725837.1|726842.5|725842.5|726792.6|725792.6|35
1633428460000|2021-10-05 10:07:40|726835.4|725835.4|726869.1|725869.1|726883.2|725883.2|726831.2|725831.2|29
1633428470000|2021-10-05 10:07:50|726866.7|725866.7|726904.5|725904.5|726978.8|725978.8|726866.7|725866.7|38
1633428480000|2021-10-05 10:08:00|726894.9|725894.9|726887.7|725887.7|726901|725901|726881.3|725881.3|28
1633428490000|2021-10-05 10:08:10|726890.3|725890.3|726896.6|725896.6|726901.3|725901.3|726882.3|725882.3|32
1633428500000|2021-10-05 10:08:20|726883.3|725883.3|726902.9|725902.9|726902.9|725902.9|726880.3|725880.3|32
1633428510000|2021-10-05 10:08:30|726902.7|725902.7|726916.8|725916.8|726967.1|725967.1|726889.5|725889.5|38
1633428520000|2021-10-05 10:08:40|726921.8|725921.8|726882.4|725882.4|726921.8|725921.8|726876|725876|22
1633428530000|2021-10-05 10:08:50|726884.8|725884.8|726885.8|725885.8|726894.6|725894.6|726868.4|725868.4|24
1633428540000|2021-10-05 10:09:00|726891.9|725891.9|726850.3|725850.3|726891.9|725891.9|726850.3|725850.3|31
1633428550000|2021-10-05 10:09:10|726857.2|725857.2|726856.5|725856.5|726870.7|725870.7|726855.6|725855.6|28
1633428560000|2021-10-05 10:09:20|726865.8|725865.8|726872.9|725872.9|726872.9|725872.9|726852.4|725852.4|23
1633428570000|2021-10-05 10:09:30|726880.8|725880.8|726867.5|725867.5|727351.5|725880.8|726849.6|725351.5|29
1633428580000|2021-10-05 10:09:40|726869.7|725869.7|726827|725827|726870.3|725870.3|726826.3|725826.3|25
1633428590000|2021-10-05 10:09:50|726827.3|725827.3|726885.3|725885.3|726900.3|725900.3|726819.7|725819.7|38
1633428600000|2021-10-05 10:10:00|726883.3|725883.3|726844.2|725844.2|726884.8|725884.8|726842|725842|33
1633428610000|2021-10-05 10:10:10|726830.8|725830.8|726815.9|725815.9|726835.9|725835.9|726815.9|725815.9|33
1633428620000|2021-10-05 10:10:20|726805.8|725805.8|726868.2|725868.2|726870.5|725870.5|726798.7|725798.7|37
1633428630000|2021-10-05 10:10:30|726868.1|725868.1|726873.3|725873.3|726879.2|725879.2|726865.3|725865.3|21
1633428640000|2021-10-05 10:10:40|726876.1|725876.1|726870.4|725870.4|726876.4|725876.4|726869.5|725869.5|25
1633428650000|2021-10-05 10:10:50|726873.7|725873.7|726854|725854|726874.7|725874.7|726852.2|725852.2|26
1633428660000|2021-10-05 10:11:00|726856.8|725856.8|726859.2|725859.2|726867.6|725867.6|726832.3|725832.3|23
1633428670000|2021-10-05 10:11:10|726860.7|725860.7|726855.1|725855.1|726864.4|725864.4|726852.4|725852.4|23
1633428680000|2021-10-05 10:11:20|726857.1|725857.1|726839.8|725839.8|726858.2|725858.2|726836|725836|29
1633428690000|2021-10-05 10:11:30|726852.7|725852.7|726829.8|725829.8|726852.7|725852.7|726789|725789|38
1633428700000|2021-10-05 10:11:40|726833.7|725833.7|726830.5|725830.5|726852.2|725852.2|726830.5|725830.5|27
1633428710000|2021-10-05 10:11:50|726831.2|725831.2|726831.5|725831.5|726839.4|725839.4|726822.7|725822.7|24
1633428720000|2021-10-05 10:12:00|726824.2|725824.2|726810|725810|726837.5|725837.5|726808.5|725808.5|34
1633428730000|2021-10-05 10:12:10|726811.5|725811.5|726754.5|725754.5|726811.5|725811.5|726754.5|725754.5|31
1633428740000|2021-10-05 10:12:20|726765.8|725765.8|726781.8|725781.8|726792.9|725792.9|726764.8|725764.8|26
1633428750000|2021-10-05 10:12:30|726784.5|725784.5|726789.3|725789.3|726810.4|725810.4|726784.1|725784.1|30
1633428760000|2021-10-05 10:12:40|726793.2|725793.2|726786.4|725786.4|726804.7|725804.7|726786.1|725786.1|30
1633428770000|2021-10-05 10:12:50|726790.7|725790.7|726794.4|725794.4|726794.4|725794.4|726781.6|725781.6|29
1633428780000|2021-10-05 10:13:00|726788.4|725788.4|726789.3|725789.3|726796.7|725796.7|726780|725780|25
1633428790000|2021-10-05 10:13:10|726783.5|725783.5|726786.2|725786.2|726787.5|725787.5|726778.9|725778.9|20
1633428800000|2021-10-05 10:13:20|726785|725785|726760.8|725760.8|726786.7|725786.7|726753.4|725753.4|28
1633428810000|2021-10-05 10:13:30|726760.7|725760.7|726756.6|725756.6|726765.8|725765.8|726748|725748|35
1633428820000|2021-10-05 10:13:40|726757.7|725757.7|726757|725757|726768|725768|726751.5|725751.5|32
1633428830000|2021-10-05 10:13:50|726760.5|725760.5|726731.9|725731.9|726761.2|725761.2|726718.9|725718.9|39
1633428840000|2021-10-05 10:14:00|726726.1|725726.1|726693.1|725693.1|726734.1|725734.1|726676.4|725676.4|35
1633428850000|2021-10-05 10:14:10|726687.9|725687.9|726702.3|725702.3|726712.9|725712.9|726687.9|725687.9|34
1633428860000|2021-10-05 10:14:20|726643.3|725643.3|726711.8|725711.8|726715.5|725715.5|726639.2|725639.2|34
1633428870000|2021-10-05 10:14:30|726712.8|725712.8|726719.4|725719.4|726723.7|725723.7|726694.6|725694.6|29
1633428880000|2021-10-05 10:14:40|726715.7|725715.7|726704.3|725704.3|726719.9|725719.9|726698.1|725698.1|30
1633428890000|2021-10-05 10:14:50|726705.8|725705.8|726711.7|725711.7|726717.7|725717.7|726704.9|725704.9|31
1633428900000|2021-10-05 10:15:00|726712.8|725712.8|726707|725707|726712.8|725712.8|726703.2|725703.2|28
1633428910000|2021-10-05 10:15:10|726705.8|725705.8|726715.7|725715.7|726716.6|725716.6|726705.8|725705.8|22
1633428920000|2021-10-05 10:15:20|726737.5|725737.5|726700.4|725700.4|726740.2|725740.2|726691|725691|30
1633428930000|2021-10-05 10:15:30|726712.4|725712.4|726684.3|725684.3|726713.9|725713.9|726683.2|725683.2|27
1633428940000|2021-10-05 10:15:40|726687.8|725687.8|726687.4|725687.4|726693|725693|726684|725684|18
1633428950000|2021-10-05 10:15:50|726690.4|725690.4|726702.5|725702.5|726712|725712|726689.5|725689.5|23
1633428960000|2021-10-05 10:16:00|726691.9|725691.9|726690.7|725690.7|726711.5|725711.5|726674.9|725674.9|31
1633428970000|2021-10-05 10:16:10|726686.7|725686.7|726666.8|725666.8|726686.7|725686.7|726659.4|725659.4|25
1633428980000|2021-10-05 10:16:20|726670.2|725670.2|726668.6|725668.6|726673.3|725673.3|726664.5|725664.5|19
1633428990000|2021-10-05 10:16:30|726666.3|725666.3|726668.1|725668.1|726668.7|725668.7|726660.6|725660.6|15
1633429000000|2021-10-05 10:16:40|726670.3|725670.3|726669.1|725669.1|726672.1|725672.1|726663.5|725663.5|17
1633429010000|2021-10-05 10:16:50|726662.3|725662.3|726700.7|725700.7|726705|725705|726662.3|725662.3|21
1633429020000|2021-10-05 10:17:00|726691.5|725691.5|726693.1|725693.1|726698.9|725698.9|726670.2|725670.2|28
1633429030000|2021-10-05 10:17:10|726684.8|725684.8|726742.2|725742.2|726746.5|725746.5|726684.8|725684.8|31
1633429040000|2021-10-05 10:17:20|726734.3|725734.3|726734|725734|726740.6|725740.6|726724.1|725724.1|29
1633429050000|2021-10-05 10:17:30|726736.8|725736.8|726735|725735|726740.9|725740.9|726731|725731|32
1633429060000|2021-10-05 10:17:40|726736.2|725736.2|726729.8|725729.8|726744.6|725744.6|726728.6|725728.6|23
1633429070000|2021-10-05 10:17:50|726730.6|725730.6|726715.5|725715.5|726730.6|725730.6|726709.3|725709.3|30
1633429080000|2021-10-05 10:18:00|726713.3|725713.3|726689|725689|726725.1|725725.1|726670.7|725670.7|36
1633429090000|2021-10-05 10:18:10|726686.8|725686.8|726703.8|725703.8|726715.2|725715.2|726677.3|725677.3|34
1633429100000|2021-10-05 10:18:20|726705.9|725705.9|726714.8|725714.8|726724.7|725724.7|726699.3|725699.3|25
1633429110000|2021-10-05 10:18:30|726714.7|725714.7|726707.1|725707.1|726716|725716|726705.3|725705.3|15
1633429120000|2021-10-05 10:18:40|726709.9|725709.9|726705.3|725705.3|726722.7|725722.7|726699.8|725699.8|23
1633429130000|2021-10-05 10:18:50|726705.1|725705.1|726701.3|725701.3|726715.1|725715.1|726700.7|725700.7|27
1633429140000|2021-10-05 10:19:00|726712.4|725712.4|726713.5|725713.5|726713.6|725713.6|726701.9|725701.9|24
1633429150000|2021-10-05 10:19:10|726714.1|725714.1|726688.3|725688.3|726726.2|725726.2|726661.9|725661.9|33
1633429160000|2021-10-05 10:19:20|726688.5|725688.5|726704.1|725704.1|726709.8|725709.8|726687.6|725687.6|24
1633429170000|2021-10-05 10:19:30|726700.7|725700.7|726700.9|725700.9|726703.6|725703.6|726700.5|725700.5|8
1633429180000|2021-10-05 10:19:40|726695.9|725695.9|726691.5|725691.5|726714.9|725714.9|726686.1|725686.1|23
1633429190000|2021-10-05 10:19:50|726706|725706|726708.2|725708.2|726712.5|725712.5|726678.2|725678.2|23
1633429200000|2021-10-05 10:20:00|726701|725701|726696.4|725696.4|726726.6|725726.6|726693.1|725693.1|28
1633429210000|2021-10-05 10:20:10|726710.1|725710.1|726829.9|725829.9|726839.8|725839.8|726710.1|725710.1|35
1633429220000|2021-10-05 10:20:20|726828.1|725828.1|726878.4|725878.4|726878.4|725878.4|726813.9|725813.9|36
1633429230000|2021-10-05 10:20:30|726870.9|725870.9|726849.6|725849.6|726878.2|725878.2|726833.1|725833.1|30
1633429240000|2021-10-05 10:20:40|726855.2|725855.2|726847.2|725847.2|726855.2|725855.2|726841.5|725841.5|35
1633429250000|2021-10-05 10:20:50|726847.5|725847.5|726859.9|725859.9|726859.9|725859.9|726840.6|725840.6|26
1633429260000|2021-10-05 10:21:00|726859.8|725859.8|726864|725864|726870.5|725870.5|726859.8|725859.8|28
1633429270000|2021-10-05 10:21:10|726865|725865|726858.1|725858.1|726865|725865|726854.1|725854.1|29
1633429280000|2021-10-05 10:21:20|726852|725852|726867.8|725867.8|726868.8|725868.8|726852|725852|18
1633429290000|2021-10-05 10:21:30|726876.8|725876.8|726870.5|725870.5|726876.8|725876.8|726855.7|725855.7|25
1633429300000|2021-10-05 10:21:40|726874.2|725874.2|726875.2|725875.2|726883.8|725883.8|726870|725870|18
1633429310000|2021-10-05 10:21:50|726876|725876|726854.2|725854.2|726876.3|725876.3|726841.2|725841.2|22
1633429320000|2021-10-05 10:22:00|726856.8|725856.8|726852.4|725852.4|726860.6|725860.6|726850.3|725850.3|25
1633429330000|2021-10-05 10:22:10|726850.5|725850.5|726835.4|725835.4|726850.5|725850.5|726832.7|725832.7|37
1633429340000|2021-10-05 10:22:20|726839.9|725839.9|726852.5|725852.5|726860.8|725860.8|726838.5|725838.5|36
1633429350000|2021-10-05 10:22:30|726858.1|725858.1|726845.7|725845.7|726862.8|725862.8|726845.7|725845.7|30
1633429360000|2021-10-05 10:22:40|726853.9|725853.9|726848.7|725848.7|726862.6|725862.6|726848.2|725848.2|28
1633429370000|2021-10-05 10:22:50|726852.1|725852.1|726869|725869|726872.5|725872.5|726852.1|725852.1|26
1633429380000|2021-10-05 10:23:00|726868.7|725868.7|726860.4|725860.4|726868.7|725868.7|726855.5|725855.5|26
1633429390000|2021-10-05 10:23:10|726859.7|725859.7|726863.5|725863.5|726876.3|725876.3|726849.7|725849.7|29
1633429400000|2021-10-05 10:23:20|726862.5|725862.5|726867.9|725867.9|726871.6|725871.6|726862.5|725862.5|28
1633429410000|2021-10-05 10:23:30|726869.5|725869.5|726855.5|725855.5|726869.5|725869.5|726851.3|725851.3|30
1633429420000|2021-10-05 10:23:40|726858.4|725858.4|726858.2|725858.2|726862.1|725862.1|726856.1|725856.1|29
1633429430000|2021-10-05 10:23:50|726858.3|725858.3|726869|725869|726870.1|725870.1|726851.5|725851.5|31
1633429440000|2021-10-05 10:24:00|726868.9|725868.9|726882.2|725882.2|726887.4|725887.4|726856.1|725856.1|34
1633429450000|2021-10-05 10:24:10|726887.4|725887.4|726904.1|725904.1|726972|725972|726886.1|725886.1|34
1633429460000|2021-10-05 10:24:20|726897.4|725897.4|726871.5|725871.5|726905.1|725905.1|726871.5|725871.5|40
1633429470000|2021-10-05 10:24:30|726879|725879|726865.9|725865.9|726879|725879|726861.6|725861.6|38
1633429480000|2021-10-05 10:24:40|726865.7|725865.7|726873.1|725873.1|726878.2|725878.2|726864.2|725864.2|39
1633429490000|2021-10-05 10:24:50|726869.9|725869.9|726877.1|725877.1|726888.3|725888.3|726864.1|725864.1|38
1633429500000|2021-10-05 10:25:00|726877.3|725877.3|726863.7|725863.7|726878.2|725878.2|726861.9|725861.9|39
1633429510000|2021-10-05 10:25:10|726871.1|725871.1|726847.1|725847.1|726871.1|725871.1|726845.5|725845.5|35
1633429520000|2021-10-05 10:25:20|726841.7|725841.7|726853.1|725853.1|726868.6|725868.6|726841.3|725841.3|38
1633429530000|2021-10-05 10:25:30|726845.6|725845.6|726905.7|725905.7|726905.7|725905.7|726845.6|725845.6|38
1633429540000|2021-10-05 10:25:40|726906.8|725906.8|726870.1|725870.1|726907.2|725907.2|726868.8|725868.8|35
1633429550000|2021-10-05 10:25:50|726878.2|725878.2|726853.9|725853.9|726878.2|725878.2|726849|725849|24
1633429560000|2021-10-05 10:26:00|726861|725861|726896.2|725896.2|726911.9|725911.9|726857|725857|35
1633429570000|2021-10-05 10:26:10|726895.9|725895.9|726920.6|725920.6|726921.7|725921.7|726875.8|725875.8|33
1633429580000|2021-10-05 10:26:20|726919.7|725919.7|726922.5|725922.5|726927.7|725927.7|726911.1|725911.1|35
1633429590000|2021-10-05 10:26:30|726913.1|725913.1|726905.4|725905.4|726918.2|725918.2|726905.4|725905.4|29
1633429600000|2021-10-05 10:26:40|726905.6|725905.6|726903.4|725903.4|726905.9|725905.9|726901.6|725901.6|15
1633429610000|2021-10-05 10:26:50|726901.6|725901.6|726888.2|725888.2|726901.6|725901.6|726873.7|725873.7|39
1633429620000|2021-10-05 10:27:00|726889.3|725889.3|726893.1|725893.1|726893.6|725893.6|726885.7|725885.7|37
1633429630000|2021-10-05 10:27:10|726888.3|725888.3|726859.5|725859.5|726888.3|725888.3|726856.9|725856.9|36
1633429640000|2021-10-05 10:27:20|726860.3|725860.3|726856.8|725856.8|726873.8|725873.8|726851.9|725851.9|31
1633429650000|2021-10-05 10:27:30|726858|725858|726842.8|725842.8|726864.4|725864.4|726842.8|725842.8|33
1633429660000|2021-10-05 10:27:40|726852.6|725852.6|726845.9|725845.9|726858.1|725858.1|726839.5|725839.5|33
1633429670000|2021-10-05 10:27:50|726848.1|725848.1|726869.8|725869.8|726869.9|725869.9|726843.3|725843.3|29
1633429680000|2021-10-05 10:28:00|726879.1|725879.1|726860.1|725860.1|726880.6|725880.6|726860.1|725860.1|28
1633429690000|2021-10-05 10:28:10|726852.2|725852.2|726862.6|725862.6|726867.5|725867.5|726850.8|725850.8|20
1633429700000|2021-10-05 10:28:20|726863.1|725863.1|726856.9|725856.9|726870.3|725870.3|726854.3|725854.3|27
1633429710000|2021-10-05 10:28:30|726856.7|725856.7|726871|725871|726875.2|725875.2|726854.5|725854.5|30
1633429720000|2021-10-05 10:28:40|726876|725876|726945.4|725945.4|726945.4|725945.4|726874|725874|28
1633429730000|2021-10-05 10:28:50|726941.9|725941.9|726942.5|725942.5|726952.1|725952.1|726941.9|725941.9|19
1633429740000|2021-10-05 10:29:00|726940.6|725940.6|726947.2|725947.2|726949|725949|726940.6|725940.6|24
1633429750000|2021-10-05 10:29:10|726956.4|725956.4|726950.6|725950.6|726963.2|725963.2|726948.2|725948.2|31
1633429760000|2021-10-05 10:29:20|726961.8|725961.8|726894.6|725894.6|726963.9|725963.9|726889.2|725889.2|34
1633429770000|2021-10-05 10:29:30|726900.5|725900.5|726878.7|725878.7|726901|725901|726871.9|725871.9|30
1633429780000|2021-10-05 10:29:40|726876|725876|726841.3|725841.3|726877.1|725877.1|726841.3|725841.3|27
1633429790000|2021-10-05 10:29:50|726847.5|725847.5|726925.2|725925.2|726945.5|725945.5|726830.7|725830.7|36
1633429800000|2021-10-05 10:30:00|726929.1|725929.1|726981.9|725981.9|726994.2|725994.2|726927.1|725927.1|37
1633429810000|2021-10-05 10:30:10|726984.9|725984.9|726919.6|725919.6|726990|725990|726919.5|725919.5|39
1633429820000|2021-10-05 10:30:20|726924.2|725924.2|726911.7|725911.7|726924.2|725924.2|726908.1|725908.1|34
1633429830000|2021-10-05 10:30:30|726915.9|725915.9|726931.2|725931.2|726931.2|725931.2|726899.7|725899.7|38
1633429840000|2021-10-05 10:30:40|726935.3|725935.3|726925.8|725925.8|726944.5|725944.5|726908|725908|36
1633429850000|2021-10-05 10:30:50|726926.4|725926.4|726879.7|725879.7|726940.3|725940.3|726877.7|725877.7|34
1633429860000|2021-10-05 10:31:00|726882.3|725882.3|726861.8|725861.8|726882.3|725882.3|726861.8|725861.8|35
1633429870000|2021-10-05 10:31:10|726862.5|725862.5|726897|725897|726910.9|725910.9|726852.2|725852.2|33
1633429880000|2021-10-05 10:31:20|726895.6|725895.6|726876.5|725876.5|726895.6|725895.6|726874.1|725874.1|26
1633429890000|2021-10-05 10:31:30|726876.7|725876.7|726850.9|725850.9|726881.3|725881.3|726846.9|725846.9|33
1633429900000|2021-10-05 10:31:40|726845.6|725845.6|726855.6|725855.6|726860.5|725860.5|726824.3|725824.3|24
1633429910000|2021-10-05 10:31:50|726853.5|725853.5|726929.2|725929.2|726944.5|725944.5|726845|725845|34
1633429920000|2021-10-05 10:32:00|726939.9|725939.9|727013.4|726013.4|727020.9|726020.9|726932.6|725932.6|39
1633429930000|2021-10-05 10:32:10|727016.3|726016.3|726995.7|725995.7|727016.3|726016.3|726995.7|725995.7|31
1633429940000|2021-10-05 10:32:20|727001|726001|727076.6|726076.6|727089.1|726089.1|727001|726001|32
1633429950000|2021-10-05 10:32:30|727082.5|726082.5|727060.9|726060.9|727090.4|726090.4|727060.9|726060.9|31
1633429960000|2021-10-05 10:32:40|727061.6|726061.6|727066.3|726066.3|727075.2|726075.2|727059.5|726059.5|29
1633429970000|2021-10-05 10:32:50|727065.8|726065.8|727072.2|726072.2|727073.2|726073.2|727065.4|726065.4|16
1633429980000|2021-10-05 10:33:00|727072.9|726072.9|727060.4|726060.4|727072.9|726072.9|727056.9|726056.9|25
1633429990000|2021-10-05 10:33:10|727060.9|726060.9|727054.3|726054.3|727060.9|726060.9|727048.1|726048.1|32
1633430000000|2021-10-05 10:33:20|727050.7|726050.7|727071.9|726071.9|727073.8|726073.8|727041|726041|34
1633430010000|2021-10-05 10:33:30|727065.8|726065.8|727050.7|726050.7|727070|726070|727050.7|726050.7|30
1633430020000|2021-10-05 10:33:40|727030.4|726030.4|727018.5|726018.5|727030.4|726030.4|727007|726007|35
1633430030000|2021-10-05 10:33:50|727007.4|726007.4|727067.4|726067.4|727070|726070|727007.4|726007.4|36
1633430040000|2021-10-05 10:34:00|727066.2|726066.2|727006.9|726006.9|727066.2|726066.2|727005.5|726005.5|32
1633430050000|2021-10-05 10:34:10|727014.8|726014.8|727019.3|726019.3|727022.1|726022.1|727007|726007|37
1633430060000|2021-10-05 10:34:20|727026.4|726026.4|727012.2|726012.2|727026.4|726026.4|727000.7|726000.7|33
1633430070000|2021-10-05 10:34:30|727002.5|726002.5|726965.3|725965.3|727008.1|726008.1|726965.3|725965.3|34
1633430080000|2021-10-05 10:34:40|726945.4|725945.4|727053.7|726053.7|727061.4|726061.4|726930.9|725930.9|39
1633430090000|2021-10-05 10:34:50|727057|726057|727073.7|726073.7|727081.1|726081.1|727044.4|726044.4|26
1633430100000|2021-10-05 10:35:00|727071.3|726071.3|727067.2|726067.2|727077.6|726077.6|727061.5|726061.5|28
1633430110000|2021-10-05 10:35:10|727063.1|726063.1|727139.7|726139.7|727142.3|726142.3|727060.8|726060.8|30
1633430120000|2021-10-05 10:35:20|727150.5|726150.5|727171.4|726171.4|727172|726172|727146.8|726146.8|31
1633430130000|2021-10-05 10:35:30|727171.7|726171.7|727164.8|726164.8|727175|726175|727162.8|726162.8|27
1633430140000|2021-10-05 10:35:40|727167.9|726167.9|727164.9|726164.9|727167.9|726167.9|727163.7|726163.7|34
1633430150000|2021-10-05 10:35:50|727170.2|726170.2|727152.8|726152.8|727173.9|726173.9|727152.4|726152.4|31
1633430160000|2021-10-05 10:36:00|727146.3|726146.3|727143.1|726143.1|727156.5|726156.5|727120.1|726120.1|39
1633430170000|2021-10-05 10:36:10|727144.4|726144.4|727089.8|726089.8|727148.5|726148.5|727067.7|726067.7|30
1633430180000|2021-10-05 10:36:20|727079.5|726079.5|727089.7|726089.7|727089.7|726089.7|727068|726068|33
1633430190000|2021-10-05 10:36:30|727084.6|726084.6|727023.8|726023.8|727086.7|726086.7|727023.2|726023.2|34
1633430200000|2021-10-05 10:36:40|727021.7|726021.7|727030.8|726030.8|727030.8|726030.8|727020.1|726020.1|29
1633430210000|2021-10-05 10:36:50|727029.8|726029.8|727026.3|726026.3|727029.8|726029.8|727021.4|726021.4|33
1633430220000|2021-10-05 10:37:00|727024.2|726024.2|726909.2|725909.2|727026.5|726026.5|726898.3|725898.3|36
1633430230000|2021-10-05 10:37:10|726909.1|725909.1|726893.8|725893.8|726909.1|725909.1|726878|725878|37
1633430240000|2021-10-05 10:37:20|726888.8|725888.8|726851.9|725851.9|726892|725892|726843.1|725843.1|39
1633430250000|2021-10-05 10:37:30|726851.1|725851.1|726872.9|725872.9|726890.2|725890.2|726848.2|725848.2|33
1633430260000|2021-10-05 10:37:40|726875.8|725875.8|726891.8|725891.8|726897.9|725897.9|726867.3|725867.3|27
1633430270000|2021-10-05 10:37:50|726895.6|725895.6|726899.1|725899.1|726907.6|725907.6|726895.1|725895.1|36
1633430280000|2021-10-05 10:38:00|726899|725899|726924.2|725924.2|726934.5|725934.5|726890.7|725890.7|36
1633430290000|2021-10-05 10:38:10|726932.4|725932.4|726934.8|725934.8|726949.8|725949.8|726912|725912|36
1633430300000|2021-10-05 10:38:20|726942.9|725942.9|726932.6|725932.6|726952|725952|726932.6|725932.6|29
1633430310000|2021-10-05 10:38:30|726941.4|725941.4|726864.3|725864.3|726941.4|725941.4|726860.7|725860.7|40
1633430320000|2021-10-05 10:38:40|726863.1|725863.1|726865.8|725865.8|726874.6|725874.6|726849.2|725849.2|32
1633430330000|2021-10-05 10:38:50|726866.3|725866.3|726899.9|725899.9|726912.3|725912.3|726866.3|725866.3|28
1633430340000|2021-10-05 10:39:00|726894.8|725894.8|726825|725825|726907.1|725907.1|726825|725825|33
1633430350000|2021-10-05 10:39:10|726830.9|725830.9|726817.4|725817.4|726830.9|725830.9|726803.8|725803.8|40
1633430360000|2021-10-05 10:39:20|726815|725815|726732.4|725732.4|726827.6|725827.6|726726.7|725726.7|35
1633430370000|2021-10-05 10:39:30|726736|725736|726672.6|725672.6|726736|725736|726663.9|725663.9|37
1633430380000|2021-10-05 10:39:40|726666.4|725666.4|726655.7|725655.7|726674.8|725674.8|726655.7|725655.7|36
1633430390000|2021-10-05 10:39:50|726658.2|725658.2|726658.3|725658.3|726665.4|725665.4|726645.6|725645.6|36
1633430400000|2021-10-05 10:40:00|726657.6|725657.6|726643.9|725643.9|726664|725664|726637.7|725637.7|40
1633430410000|2021-10-05 10:40:10|726643.8|725643.8|726639.6|725639.6|726644.6|725644.6|726623.1|725623.1|38
1633430420000|2021-10-05 10:40:20|726634.1|725634.1|726648.7|725648.7|726668.6|725668.6|726629|725629|31
1633430430000|2021-10-05 10:40:30|726650.1|725650.1|726709.6|725709.6|726709.6|725709.6|726650.1|725650.1|34
1633430440000|2021-10-05 10:40:40|726694.2|725694.2|726693.4|725693.4|726704.3|725704.3|726690|725690|34
1633430450000|2021-10-05 10:40:50|726701|725701|726697.2|725697.2|726723.3|725723.3|726683.2|725683.2|38
1633430460000|2021-10-05 10:41:00|726685|725685|726732.7|725732.7|726732.7|725732.7|726681.3|725681.3|36
1633430470000|2021-10-05 10:41:10|726763.4|725763.4|726692.6|725692.6|726786.6|725786.6|726692.2|725692.2|39
1633430480000|2021-10-05 10:41:20|726693.1|725693.1|726633.8|725633.8|726693.1|725693.1|726625|725625|36
1633430490000|2021-10-05 10:41:30|726632.7|725632.7|726582.1|725582.1|726632.8|725632.8|726558.6|725558.6|37
1633430500000|2021-10-05 10:41:40|726565.9|725565.9|726574.9|725574.9|726595.8|725595.8|726543.9|725543.9|37
1633430510000|2021-10-05 10:41:50|726573.7|725573.7|726563.7|725563.7|726577.3|725577.3|726551.4|725551.4|39
1633430520000|2021-10-05 10:42:00|726565.5|725565.5|726603.9|725603.9|726612|725612|726554.6|725554.6|35
1633430530000|2021-10-05 10:42:10|726606.1|725606.1|726692.7|725692.7|726703.8|725703.8|726603.8|725603.8|38
1633430540000|2021-10-05 10:42:20|726709.5|725709.5|726719.8|725719.8|726759.4|725759.4|726705.1|725705.1|39
1633430550000|2021-10-05 10:42:30|726726|725726|726752.4|725752.4|726757.8|725757.8|726714.5|725714.5|39
1633430560000|2021-10-05 10:42:40|726754.6|725754.6|726816.5|725816.5|726816.5|725816.5|726749.7|725749.7|39
1633430570000|2021-10-05 10:42:50|726819.5|725819.5|726771.1|725771.1|726821.9|725821.9|726769.9|725769.9|37
1633430580000|2021-10-05 10:43:00|726774.8|725774.8|726763.7|725763.7|726781.2|725781.2|726763.7|725763.7|33
1633430590000|2021-10-05 10:43:10|726764.8|725764.8|726744.7|725744.7|726767.9|725767.9|726714.9|725714.9|38
1633430600000|2021-10-05 10:43:20|726756.3|725756.3|726741.9|725741.9|726767|725767|726738.5|725738.5|39
1633430610000|2021-10-05 10:43:30|726741.3|725741.3|726728.9|725728.9|726741.3|725741.3|726710.5|725710.5|35
1633430620000|2021-10-05 10:43:40|726728|725728|726718.1|725718.1|726728|725728|726711.5|725711.5|37
1633430630000|2021-10-05 10:43:50|726717.8|725717.8|726722.7|725722.7|726722.7|725722.7|726700.6|725700.6|32
1633430640000|2021-10-05 10:44:00|726737|725737|726736.6|725736.6|726741|725741|726721.3|725721.3|37
1633430650000|2021-10-05 10:44:10|726730.2|725730.2|726722.5|725722.5|726736.6|725736.6|726715.4|725715.4|35
1633430660000|2021-10-05 10:44:20|726720.3|725720.3|726523.8|725523.8|726720.3|725720.3|726523.4|725523.4|40
1633430670000|2021-10-05 10:44:30|726522.3|725522.3|726517.4|725517.4|726523.6|725523.6|726510.2|725510.2|25
1633430680000|2021-10-05 10:44:40|726514.6|725514.6|726500.9|725500.9|726514.7|725514.7|726493.4|725493.4|27
1633430690000|2021-10-05 10:44:50|726498.5|725498.5|726480.7|725480.7|726498.5|725498.5|726476.7|725476.7|28
1633430700000|2021-10-05 10:45:00|726477.6|725477.6|726540.7|725540.7|726552.2|725552.2|726476.2|725476.2|35
1633430710000|2021-10-05 10:45:10|726538.1|725538.1|726550.2|725550.2|726550.2|725550.2|726519|725519|37
1633430720000|2021-10-05 10:45:20|726547.3|725547.3|726575|725575|726575.9|725575.9|726538.7|725538.7|37
1633430730000|2021-10-05 10:45:30|726569.4|725569.4|726576.4|725576.4|726577.7|725577.7|726569.4|725569.4|37
1633430740000|2021-10-05 10:45:40|726568|725568|726578.3|725578.3|726582.2|725582.2|726560.8|725560.8|37
1633430750000|2021-10-05 10:45:50|726574.1|725574.1|726572.4|725572.4|726578.3|725578.3|726572.4|725572.4|32
1633430760000|2021-10-05 10:46:00|726572.8|725572.8|726577.5|725577.5|726584.4|725584.4|726563.2|725563.2|32
1633430770000|2021-10-05 10:46:10|726563.1|725563.1|726668.8|725668.8|726688.1|725688.1|726563.1|725563.1|36
1633430780000|2021-10-05 10:46:20|726668.7|725668.7|726662|725662|726668.7|725668.7|726645.5|725645.5|25
1633430790000|2021-10-05 10:46:30|726654.8|725654.8|726665.7|725665.7|726667.6|725667.6|726626.5|725626.5|30
1633430800000|2021-10-05 10:46:40|726663.8|725663.8|726661.9|725661.9|726673.1|725673.1|726649.4|725649.4|34
1633430810000|2021-10-05 10:46:50|726661.8|725661.8|726678.1|725678.1|726686.9|725686.9|726661.4|725661.4|32
1633430820000|2021-10-05 10:47:00|726676.2|725676.2|726673.8|725673.8|726682.8|725682.8|726673.8|725673.8|33
1633430830000|2021-10-05 10:47:10|726674.9|725674.9|726652.9|725652.9|726674.9|725674.9|726645|725645|38
1633430840000|2021-10-05 10:47:20|726648.8|725648.8|726656.4|725656.4|726660.6|725660.6|726645.5|725645.5|38
1633430850000|2021-10-05 10:47:30|726655.6|725655.6|726650.4|725650.4|726657|725657|726645|725645|29
1633430860000|2021-10-05 10:47:40|726650.5|725650.5|726578.4|725578.4|726650.9|725650.9|726560.1|725560.1|35
1633430870000|2021-10-05 10:47:50|726580.8|725580.8|726583|725583|726604|725604|726577.5|725577.5|34
1633430880000|2021-10-05 10:48:00|726582.8|725582.8|726550.7|725550.7|726583.4|725583.4|726549.5|725549.5|39
1633430890000|2021-10-05 10:48:10|726555.1|725555.1|726627.7|725627.7|726627.7|725627.7|726552.2|725552.2|39
1633430900000|2021-10-05 10:48:20|726623.1|725623.1|726637.9|725637.9|726648.8|725648.8|726606|725606|39
1633430910000|2021-10-05 10:48:30|726635|725635|726661.8|725661.8|726683.9|725683.9|726628.1|725628.1|38
1633430920000|2021-10-05 10:48:40|726642|725642|726671.3|725671.3|726672.6|725672.6|726642|725642|37
1633430930000|2021-10-05 10:48:50|726671.1|725671.1|726679.5|725679.5|726688.4|725688.4|726671.1|725671.1|40
1633430940000|2021-10-05 10:49:00|726676.9|725676.9|726681.4|725681.4|726685.1|725685.1|726669|725669|35
1633430950000|2021-10-05 10:49:10|726678.3|725678.3|726645.7|725645.7|726683.5|725683.5|726617.2|725617.2|37
1633430960000|2021-10-05 10:49:20|726642.5|725642.5|726656|725656|726667.6|725667.6|726642.5|725642.5|36
1633430970000|2021-10-05 10:49:30|726643.8|725643.8|726678.2|725678.2|726678.2|725678.2|726643.8|725643.8|38
1633430980000|2021-10-05 10:49:40|726679.9|725679.9|726715|725715|726732.5|725732.5|726679.9|725679.9|31
1633430990000|2021-10-05 10:49:50|726716.4|725716.4|726739.1|725739.1|726739.1|725739.1|726711.7|725711.7|27
1633431000000|2021-10-05 10:50:00|726734.5|725734.5|726725.5|725725.5|726744.8|725744.8|726725.1|725725.1|30
1633431010000|2021-10-05 10:50:10|726739|725739|726746.5|725746.5|726753.5|725753.5|726720.8|725720.8|31
1633431020000|2021-10-05 10:50:20|726738.5|725738.5|726705.7|725705.7|726740.1|725740.1|726699|725699|39
1633431030000|2021-10-05 10:50:30|726704|725704|726725|725725|726727.6|725727.6|726693.6|725693.6|40
1633431040000|2021-10-05 10:50:40|726720.6|725720.6|726729.8|725729.8|726744.4|725744.4|726704.4|725704.4|36
1633431050000|2021-10-05 10:50:50|726718.1|725718.1|726733.9|725733.9|726752.6|725752.6|726700.6|725700.6|35
1633431060000|2021-10-05 10:51:00|726730.7|725730.7|726752.6|725752.6|726777.1|725777.1|726730.7|725730.7|31
1633431070000|2021-10-05 10:51:10|726770.6|725770.6|726711.8|725711.8|726783.5|725783.5|726705.1|725705.1|36
1633431080000|2021-10-05 10:51:20|726738.2|725738.2|726752.7|725752.7|726752.7|725752.7|726707|725707|37
1633431090000|2021-10-05 10:51:30|726746.1|725746.1|726775.4|725775.4|726783.2|725783.2|726744.6|725744.6|31
1633431100000|2021-10-05 10:51:40|726776.2|725776.2|726769.1|725769.1|726778.4|725778.4|726757.2|725757.2|33
1633431110000|2021-10-05 10:51:50|726761.2|725761.2|726769.5|725769.5|726774.6|725774.6|726750.1|725750.1|32
1633431120000|2021-10-05 10:52:00|726760.9|725760.9|726763.7|725763.7|726766.6|725766.6|726758.3|725758.3|25
1633431130000|2021-10-05 10:52:10|726758.7|725758.7|726813.6|725813.6|726813.6|725813.6|726750.1|725750.1|32
1633431140000|2021-10-05 10:52:20|726815.4|725815.4|726798.9|725798.9|726840.7|725840.7|726796.7|725796.7|34
1633431150000|2021-10-05 10:52:30|726789.4|725789.4|726838.9|725838.9|726841|725841|726785.5|725785.5|36
1633431160000|2021-10-05 10:52:40|726837.4|725837.4|726839.5|725839.5|726842.4|725842.4|726810.9|725810.9|35
1633431170000|2021-10-05 10:52:50|726842.2|725842.2|726715.2|725715.2|726905.2|725905.2|726712.4|725712.4|38
1633431180000|2021-10-05 10:53:00|726716.3|725716.3|726779.6|725779.6|726780.1|725780.1|726716.3|725716.3|35
1633431190000|2021-10-05 10:53:10|726778.5|725778.5|726777|725777|726791|725791|726775.2|725775.2|35
1633431200000|2021-10-05 10:53:20|726776.4|725776.4|726791.1|725791.1|726800|725800|726774.3|725774.3|32
1633431210000|2021-10-05 10:53:30|726786.7|725786.7|726783.4|725783.4|726789.5|725789.5|726777.4|725777.4|30
1633431220000|2021-10-05 10:53:40|726781.7|725781.7|726759.1|725759.1|726786.2|725786.2|726759.1|725759.1|30
1633431230000|2021-10-05 10:53:50|726753.5|725753.5|726926.3|725926.3|726954.8|725954.8|726753.3|725753.3|35
1633431240000|2021-10-05 10:54:00|726923.3|725923.3|726940.3|725940.3|726957.5|725957.5|726919.1|725919.1|37
1633431250000|2021-10-05 10:54:10|726936.9|725936.9|726942.9|725942.9|726943.4|725943.4|726921.1|725921.1|37
1633431260000|2021-10-05 10:54:20|726941.7|725941.7|726939.9|725939.9|726944.2|725944.2|726939.9|725939.9|24
1633431270000|2021-10-05 10:54:30|726935.9|725935.9|726956|725956|726956|725956|726930.6|725930.6|36
1633431280000|2021-10-05 10:54:40|726944.5|725944.5|726946.1|725946.1|727445.9|725947.9|726936.3|725442.1|36
1633431290000|2021-10-05 10:54:50|726944|725944|726930.5|725930.5|726969|725969|726930.5|725930.5|34
1633431300000|2021-10-05 10:55:00|726924.4|725924.4|726927.7|725927.7|726935.2|725935.2|726923|725923|28
1633431310000|2021-10-05 10:55:10|726925.6|725925.6|726935.1|725935.1|726964.7|725964.7|726923.2|725923.2|37
1633431320000|2021-10-05 10:55:20|726935|725935|726955.2|725955.2|726955.2|725955.2|726916|725916|35
1633431330000|2021-10-05 10:55:30|726950.6|725950.6|726930.4|725930.4|726960.5|725960.5|726910.7|725910.7|40
1633431340000|2021-10-05 10:55:40|726942|725942|726969.6|725969.6|726977.4|725977.4|726933.7|725933.7|36
1633431350000|2021-10-05 10:55:50|726972.5|725972.5|726972.5|725972.5|726972.5|725972.5|726966.9|725966.9|25
1633431360000|2021-10-05 10:56:00|726967.3|725967.3|727004.5|726004.5|727021.9|726021.9|726963.7|725963.7|36
1633431370000|2021-10-05 10:56:10|727004.2|726004.2|727065.4|726065.4|727075|726075|727004.2|726004.2|35
1633431380000|2021-10-05 10:56:20|727044.3|726044.3|727043.8|726043.8|727051.9|726051.9|727026.3|726026.3|31
1633431390000|2021-10-05 10:56:30|727042.2|726042.2|727026.8|726026.8|727043.6|726043.6|727019.6|726019.6|36
1633431400000|2021-10-05 10:56:40|727029.6|726029.6|727011.9|726011.9|727033|726033|727010.7|726010.7|23
1633431410000|2021-10-05 10:56:50|727011.7|726011.7|726995.6|725995.6|727023.5|726023.5|726993.8|725993.8|19
1633431420000|2021-10-05 10:57:00|726995|725995|726973.7|725973.7|726997.1|725997.1|726962.4|725962.4|25
1633431430000|2021-10-05 10:57:10|726968.3|725968.3|726973.7|725973.7|726973.8|725973.8|726955.9|725955.9|33
1633431440000|2021-10-05 10:57:20|726973.9|725973.9|726974.6|725974.6|726978.9|725978.9|726967.7|725967.7|28
1633431450000|2021-10-05 10:57:30|726972.5|725972.5|726950|725950|726980|725980|726934.9|725934.9|28
1633431460000|2021-10-05 10:57:40|726957.5|725957.5|727014.3|726014.3|727014.3|726014.3|726954.6|725954.6|36
1633431470000|2021-10-05 10:57:50|727000.9|726000.9|727006.9|726006.9|727027.1|726027.1|726992.2|725992.2|32
1633431480000|2021-10-05 10:58:00|727007.8|726007.8|727056|726056|727131.4|726131.4|727002.7|726002.7|38
1633431490000|2021-10-05 10:58:10|727053.4|726053.4|727089|726089|727100.6|726100.6|727009.2|726009.2|40
1633431500000|2021-10-05 10:58:20|727103.7|726103.7|727080|726080|727103.7|726103.7|727075.5|726075.5|39
1633431510000|2021-10-05 10:58:30|727081.1|726081.1|727103.2|726103.2|727104.9|726104.9|727066.3|726066.3|34
1633431520000|2021-10-05 10:58:40|727104.7|726104.7|727104.3|726104.3|727117.1|726117.1|727094.6|726094.6|32
1633431530000|2021-10-05 10:58:50|727105.5|726105.5|727112.1|726112.1|727119.9|726119.9|727093.1|726093.1|32
1633431540000|2021-10-05 10:59:00|727107.4|726107.4|727103.7|726103.7|727111.7|726111.7|727098.2|726098.2|29
1633431550000|2021-10-05 10:59:10|727103.2|726103.2|727092|726092|727112.1|726112.1|727092|726092|22
1633431560000|2021-10-05 10:59:20|727069.5|726069.5|727073.7|726073.7|727083.8|726083.8|727059.5|726059.5|32
1633431570000|2021-10-05 10:59:30|727073.2|726073.2|727122.9|726122.9|727135.9|726135.9|727059.2|726059.2|30
1633431580000|2021-10-05 10:59:40|727105.6|726105.6|727110|726110|727161.9|726161.9|727092.8|726092.8|38
1633431590000|2021-10-05 10:59:50|727105.2|726105.2|727046.6|726046.6|727109.4|726109.4|727033.2|726033.2|33
1633431600000|2021-10-05 11:00:00|727057.7|726057.7|727062.7|726062.7|727077.2|726077.2|727026.3|726026.3|36
1633431610000|2021-10-05 11:00:10|727058.7|726058.7|727057.8|726057.8|727068.4|726068.4|727053.6|726053.6|36
1633431620000|2021-10-05 11:00:20|727060.7|726060.7|727062.3|726062.3|727066.3|726066.3|727043|726043|34
1633431630000|2021-10-05 11:00:30|727061|726061|727139.2|726139.2|727139.2|726139.2|727061|726061|37
1633431640000|2021-10-05 11:00:40|727145|726145|727135.6|726135.6|727157.7|726157.7|727115.6|726115.6|38
1633431650000|2021-10-05 11:00:50|727132.6|726132.6|727141.5|726141.5|727149.1|726149.1|727122.2|726122.2|39
1633431660000|2021-10-05 11:01:00|727133|726133|727107.5|726107.5|727133|726133|727107.3|726107.3|29
1633431670000|2021-10-05 11:01:10|727103.2|726103.2|727107.7|726107.7|727120.2|726120.2|727094.2|726094.2|34
1633431680000|2021-10-05 11:01:20|727104.7|726104.7|727117.9|726117.9|727130.3|726130.3|727092|726092|29
1633431690000|2021-10-05 11:01:30|727121.3|726121.3|727207.3|726207.3|727207.3|726207.3|727114.4|726114.4|36
1633431700000|2021-10-05 11:01:40|727199.1|726199.1|727195.3|726195.3|727218|726218|727170|726170|38
1633431710000|2021-10-05 11:01:50|727194.5|726194.5|727192.3|726192.3|727671.9|726195.1|727141.6|725671.9|34
1633431720000|2021-10-05 11:02:00|727191.8|726191.8|727082.1|726082.1|727198.2|726198.2|727064.2|726064.2|37
1633431730000|2021-10-05 11:02:10|727071.9|726071.9|727105.2|726105.2|727105.2|726105.2|727023.9|726023.9|37
1633431740000|2021-10-05 11:02:20|727098.1|726098.1|727123.6|726123.6|727136.8|726136.8|727092.8|726092.8|36
1633431750000|2021-10-05 11:02:30|727132.5|726132.5|727113.2|726113.2|727134.4|726134.4|727105.1|726105.1|33
1633431760000|2021-10-05 11:02:40|727110.2|726110.2|727105.7|726105.7|727112.3|726112.3|727100.6|726100.6|29
1633431770000|2021-10-05 11:02:50|727104.1|726104.1|727104.2|726104.2|727106.3|726106.3|727088.1|726088.1|33
1633431780000|2021-10-05 11:03:00|727096.7|726096.7|727072.5|726072.5|727097.2|726097.2|727072.5|726072.5|29
1633431790000|2021-10-05 11:03:10|727069.6|726069.6|726895.5|725895.5|727078.5|726078.5|726895.5|725895.5|38
1633431800000|2021-10-05 11:03:20|726892.2|725892.2|726882.8|725882.8|726894.9|725894.9|726872.2|725872.2|26
1633431810000|2021-10-05 11:03:30|726881.5|725881.5|726891.1|725891.1|726891.1|725891.1|726881.2|725881.2|34
1633431820000|2021-10-05 11:03:40|726890.4|725890.4|726885.3|725885.3|726892.5|725892.5|726882|725882|32
1633431830000|2021-10-05 11:03:50|726882|725882|726872.9|725872.9|726882.5|725882.5|726872.9|725872.9|22
1633431840000|2021-10-05 11:04:00|726807.8|725807.8|726826.6|725826.6|726831.8|725831.8|726801.5|725801.5|36
1633431850000|2021-10-05 11:04:10|726833.2|725833.2|726847.8|725847.8|726855.9|725855.9|726827.9|725827.9|37
1633431860000|2021-10-05 11:04:20|726855.8|725855.8|726818.7|725818.7|726855.8|725855.8|726805.2|725805.2|33
1633431870000|2021-10-05 11:04:30|726790.1|725790.1|726762.3|725762.3|726790.1|725790.1|726733.4|725733.4|40
1633431880000|2021-10-05 11:04:40|726764.8|725764.8|726815.8|725815.8|726862.4|725862.4|726758.4|725758.4|36
1633431890000|2021-10-05 11:04:50|726807.9|725807.9|726717.6|725717.6|726807.9|725807.9|726710.3|725710.3|34
1633431900000|2021-10-05 11:05:00|726719.1|725719.1|726743.4|725743.4|726758.7|725758.7|726716.7|725716.7|40
1633431910000|2021-10-05 11:05:10|726742.4|725742.4|726782.5|725782.5|726784.7|725784.7|726742.4|725742.4|40
1633431920000|2021-10-05 11:05:20|726785.3|725785.3|726784.4|725784.4|726795.5|725795.5|726759.8|725759.8|40
1633431930000|2021-10-05 11:05:30|726792|725792|726761.1|725761.1|726794.2|725794.2|726761.1|725761.1|37
1633431940000|2021-10-05 11:05:40|726762.3|725762.3|726730.4|725730.4|726763.7|725763.7|726728.4|725728.4|37
1633431950000|2021-10-05 11:05:50|726739.3|725739.3|726726.7|725726.7|726739.3|725739.3|726722.6|725722.6|31
1633431960000|2021-10-05 11:06:00|726724.4|725724.4|726716|725716|726726.9|725726.9|726707|725707|38
1633431970000|2021-10-05 11:06:10|726713.8|725713.8|726731.7|725731.7|726735.9|725735.9|726713.5|725713.5|40
1633431980000|2021-10-05 11:06:20|726733.9|725733.9|726847.1|725847.1|726847.1|725847.1|726731.1|725731.1|40
1633431990000|2021-10-05 11:06:30|726840.5|725840.5|726874.7|725874.7|726874.7|725874.7|726839.6|725839.6|39
1633432000000|2021-10-05 11:06:40|726903.4|725903.4|726780.5|725780.5|726910.1|725910.1|726773.2|725773.2|32
1633432010000|2021-10-05 11:06:50|726780.1|725780.1|726742.7|725742.7|726781.5|725781.5|726732|725732|39
1633432020000|2021-10-05 11:07:00|726751.5|725751.5|726806.4|725806.4|726812.3|725812.3|726747|725747|40
1633432030000|2021-10-05 11:07:10|726815|725815|726780.3|725780.3|727291.7|725815|726769.6|725291.7|33
1633432040000|2021-10-05 11:07:20|726775|725775|726749|725749|726775|725775|726724|725724|37
1633432050000|2021-10-05 11:07:30|726792.7|725792.7|726824.2|725824.2|726824.2|725824.2|726791.6|725791.6|40
1633432060000|2021-10-05 11:07:40|726826.6|725826.6|726821.1|725821.1|726829.1|725829.1|726816.4|725816.4|40
1633432070000|2021-10-05 11:07:50|726821.9|725821.9|726819.5|725819.5|726823.7|725823.7|726815.3|725815.3|35
1633432080000|2021-10-05 11:08:00|726817.5|725817.5|726856.9|725856.9|726856.9|725856.9|726814.3|725814.3|38
1633432090000|2021-10-05 11:08:10|726855.4|725855.4|726958|725958|726966.6|725966.6|726851|725851|37
1633432100000|2021-10-05 11:08:20|726956.5|725956.5|726952.1|725952.1|726960.4|725960.4|726952.1|725952.1|35
1633432110000|2021-10-05 11:08:30|726933.7|725933.7|726920.3|725920.3|726953.1|725953.1|726915.1|725915.1|35
1633432120000|2021-10-05 11:08:40|726920.6|725920.6|726909.7|725909.7|726932.2|725932.2|726904.5|725904.5|38
1633432130000|2021-10-05 11:08:50|726914.9|725914.9|726918|725918|726920.5|725920.5|726863.9|725863.9|39
1633432140000|2021-10-05 11:09:00|726932.3|725932.3|726987.6|725987.6|726990.6|725990.6|726923|725923|38
1633432150000|2021-10-05 11:09:10|726986.5|725986.5|726893.3|725893.3|726986.5|725986.5|726893.3|725893.3|40
1633432160000|2021-10-05 11:09:20|726878.6|725878.6|726889.8|725889.8|726900.9|725900.9|726876|725876|38
1633432170000|2021-10-05 11:09:30|726890.7|725890.7|726936.5|725936.5|726941.8|725941.8|726884.4|725884.4|39
1633432180000|2021-10-05 11:09:40|726940.5|725940.5|726928.8|725928.8|726943.9|725943.9|726918.1|725918.1|40
1633432190000|2021-10-05 11:09:50|726912.9|725912.9|726855.2|725855.2|726921.5|725921.5|726834.6|725834.6|37
1633432200000|2021-10-05 11:10:00|726850.9|725850.9|726846.4|725846.4|726857.2|725857.2|726829.9|725829.9|40
1633432210000|2021-10-05 11:10:10|726841.6|725841.6|726856.9|725856.9|726856.9|725856.9|726835.6|725835.6|40
1633432220000|2021-10-05 11:10:20|726861.2|725861.2|726930.2|725930.2|726938.2|725938.2|726850.9|725850.9|38
1633432230000|2021-10-05 11:10:30|726928.4|725928.4|726901.1|725901.1|726951|725951|726893.4|725893.4|38
1633432240000|2021-10-05 11:10:40|726901.8|725901.8|726882.1|725882.1|726906.7|725906.7|726880.5|725880.5|38
1633432250000|2021-10-05 11:10:50|726879.7|725879.7|726926.5|725926.5|726940|725940|726879.7|725879.7|36
1633432260000|2021-10-05 11:11:00|726927|725927|726927.8|725927.8|726933|725933|726926.5|725926.5|36
1633432270000|2021-10-05 11:11:10|726926.7|725926.7|726928.5|725928.5|726934.3|725934.3|726919.6|725919.6|36
1633432280000|2021-10-05 11:11:20|726931.4|725931.4|726932.9|725932.9|726936|725936|726928.2|725928.2|32
1633432290000|2021-10-05 11:11:30|726932.5|725932.5|726919.1|725919.1|726938.1|725938.1|726917.5|725917.5|33
1633432300000|2021-10-05 11:11:40|726917.6|725917.6|726945.9|725945.9|726955.2|725955.2|726917.6|725917.6|35
1633432310000|2021-10-05 11:11:50|726946.2|725946.2|726947.2|725947.2|726952.9|725952.9|726939.6|725939.6|32
1633432320000|2021-10-05 11:12:00|726944.2|725944.2|726943.3|725943.3|726945.1|725945.1|726932.1|725932.1|38
1633432330000|2021-10-05 11:12:10|726948.4|725948.4|726961.7|725961.7|726965.4|725965.4|726945.3|725945.3|33
1633432340000|2021-10-05 11:12:20|726962.2|725962.2|726961.7|725961.7|726966.6|725966.6|726958.5|725958.5|37
1633432350000|2021-10-05 11:12:30|726963.9|725963.9|727004.1|726004.1|727004.1|726004.1|726957.6|725957.6|37
1633432360000|2021-10-05 11:12:40|727008.3|726008.3|726970|725970|727481.7|726008.3|726960.3|725471|39
1633432370000|2021-10-05 11:12:50|726948.4|725948.4|726960.6|725960.6|726972.8|725972.8|726948.4|725948.4|38
1633432380000|2021-10-05 11:13:00|726961.8|725961.8|726998.8|725998.8|727006.5|726006.5|726961.6|725961.6|33
1633432390000|2021-10-05 11:13:10|726998.7|725998.7|726984.8|725984.8|727001.3|726001.3|726977.3|725977.3|37
1633432400000|2021-10-05 11:13:20|726983.4|725983.4|726934.4|725934.4|726987.3|725987.3|726922|725922|37
1633432410000|2021-10-05 11:13:30|726933.5|725933.5|726882.5|725882.5|726934.9|725934.9|726867.8|725867.8|35
1633432420000|2021-10-05 11:13:40|726890.4|725890.4|726998.9|725998.9|727004.5|726004.5|726890.4|725890.4|39
1633432430000|2021-10-05 11:13:50|727001.1|726001.1|727048.4|726048.4|727050.9|726050.9|726984.7|725984.7|33
1633432440000|2021-10-05 11:14:00|727049|726049|726979.8|725979.8|727486.7|726051|726978|725486.7|40
1633432450000|2021-10-05 11:14:10|726985.5|725985.5|726936.1|725936.1|726989.6|725989.6|726931.1|725931.1|39
1633432460000|2021-10-05 11:14:20|726941.9|725941.9|727421.6|725421.6|727424.5|725948.4|726892.2|725421.6|36
1633432470000|2021-10-05 11:14:30|727429.7|725429.7|726953.9|725953.9|727431.5|725957.1|726911.9|725425.5|33
1633432480000|2021-10-05 11:14:40|726954.2|725954.2|727045.7|726045.7|727542|726108.7|726948.5|725439.3|39
1633432490000|2021-10-05 11:14:50|727046.1|726046.1|726997.8|725997.8|727496.5|726079.6|726975.8|725496.5|37
1633432500000|2021-10-05 11:15:00|726996.3|725996.3|727112.2|726112.2|727119.7|726119.7|726992.9|725992.9|39
1633432510000|2021-10-05 11:15:10|727083.4|726083.4|727083.7|726083.7|727105.5|726105.5|727078|726078|36
1633432520000|2021-10-05 11:15:20|727080.8|726080.8|726977.1|725977.1|727566.6|726086.3|726969.9|725566.6|40
1633432530000|2021-10-05 11:15:30|726969.4|725969.4|726867|725867|726969.4|725969.4|726835.2|725835.2|40
1633432540000|2021-10-05 11:15:40|726872.3|725872.3|726896.3|725896.3|726904.4|725904.4|726863|725863|31
1633432550000|2021-10-05 11:15:50|726852.8|725852.8|726910.5|725910.5|726920.6|725920.6|726852.8|725852.8|37
1633432560000|2021-10-05 11:16:00|726907.1|725907.1|726934.9|725934.9|726943.4|725943.4|726903.8|725903.8|31
1633432570000|2021-10-05 11:16:10|726942.5|725942.5|727044.4|726044.4|727051.3|726051.3|726934.4|725934.4|39
1633432580000|2021-10-05 11:16:20|727045.3|726045.3|727073.4|726073.4|727084.1|726084.1|727040|726040|33
1633432590000|2021-10-05 11:16:30|727065.6|726065.6|727080.3|726080.3|727090.7|726090.7|727064.5|726064.5|19
1633432600000|2021-10-05 11:16:40|727087.5|726087.5|727070.8|726070.8|727087.5|726087.5|727070.8|726070.8|38
1633432610000|2021-10-05 11:16:50|727074.5|726074.5|727095|726095|727122.5|726122.5|727074.5|726074.5|40
1633432620000|2021-10-05 11:17:00|727101.5|726101.5|727093.7|726093.7|727101.5|726101.5|727090.6|726090.6|39
1633432630000|2021-10-05 11:17:10|727076.1|726076.1|727057.3|726057.3|727082|726082|727057.3|726057.3|32
1633432640000|2021-10-05 11:17:20|727067.3|726067.3|727063.7|726063.7|727070.9|726070.9|727061.4|726061.4|36
1633432650000|2021-10-05 11:17:30|727063.5|726063.5|727025|726025|727070.8|726070.8|727000.5|726000.5|38
1633432660000|2021-10-05 11:17:40|727046.7|726046.7|727053.9|726053.9|727055.9|726055.9|727033.3|726033.3|39
1633432670000|2021-10-05 11:17:50|727052.9|726052.9|727040.7|726040.7|727069.4|726069.4|727040|726040|40
1633432680000|2021-10-05 11:18:00|727050.5|726050.5|727107.1|726107.1|727118|726118|727024.5|726024.5|40
1633432690000|2021-10-05 11:18:10|727119.2|726119.2|727173.1|726173.1|727180.6|726180.6|727107|726107|39
1633432700000|2021-10-05 11:18:20|727181.9|726181.9|727238.1|726238.1|727247.1|726247.1|727176|726176|38
1633432710000|2021-10-05 11:18:30|727247|726247|727285.4|726285.4|727289.3|726289.3|727237|726237|35
1633432720000|2021-10-05 11:18:40|727289.1|726289.1|727294.8|726294.8|727294.8|726294.8|727282.8|726282.8|35
1633432730000|2021-10-05 11:18:50|727296.1|726296.1|727295|726295|727302.2|726302.2|727290.8|726290.8|30
1633432740000|2021-10-05 11:19:00|727293.2|726293.2|727283.8|726283.8|727298.7|726298.7|727275.7|726275.7|34
1633432750000|2021-10-05 11:19:10|727275.1|726275.1|727232.9|726232.9|727284.6|726284.6|727221.6|726221.6|40
1633432760000|2021-10-05 11:19:20|727230|726230|727226|726226|727239.9|726239.9|727225.3|726225.3|38
1633432770000|2021-10-05 11:19:30|727225.7|726225.7|727212|726212|727225.7|726225.7|727178.2|726178.2|39
1633432780000|2021-10-05 11:19:40|727218|726218|727230.3|726230.3|727236.8|726236.8|727212.7|726212.7|34
1633432790000|2021-10-05 11:19:50|727228.9|726228.9|727202.6|726202.6|727233.7|726233.7|727192.6|726192.6|38
1633432800000|2021-10-05 11:20:00|727210.7|726210.7|727191.7|726191.7|727222.7|726222.7|727181.6|726181.6|40
1633432810000|2021-10-05 11:20:10|727174.9|726174.9|727145.7|726145.7|727176.1|726176.1|727126.6|726126.6|40
1633432820000|2021-10-05 11:20:20|727146.3|726146.3|727090.3|726090.3|727146.3|726146.3|727075.2|726075.2|40
1633432830000|2021-10-05 11:20:30|727082.9|726082.9|727112.3|726112.3|727121.9|726121.9|727082.9|726082.9|40
1633432840000|2021-10-05 11:20:40|727103.7|726103.7|727093|726093|727126.9|726126.9|727090|726090|40
1633432850000|2021-10-05 11:20:50|727105.8|726105.8|727074.1|726074.1|727117.1|726117.1|727061.3|726061.3|40
1633432860000|2021-10-05 11:21:00|727057.1|726057.1|727118.5|726118.5|727126.2|726126.2|727035.1|726035.1|37
1633432870000|2021-10-05 11:21:10|727120.4|726120.4|727129.5|726129.5|727131|726131|727115.6|726115.6|36
1633432880000|2021-10-05 11:21:20|727123.3|726123.3|727096.5|726096.5|727176.6|726176.6|727083.3|726083.3|33
1633432890000|2021-10-05 11:21:30|727093.3|726093.3|727077.7|726077.7|727101.7|726101.7|727062|726062|37
1633432900000|2021-10-05 11:21:40|727076.2|726076.2|727042.4|726042.4|727091.4|726091.4|727042.4|726042.4|39
1633432910000|2021-10-05 11:21:50|727047.9|726047.9|727076.9|726076.9|727101.2|726101.2|727043.1|726043.1|37
1633432920000|2021-10-05 11:22:00|727073.9|726073.9|727092.3|726092.3|727099.8|726099.8|727060.9|726060.9|37
1633432930000|2021-10-05 11:22:10|727093|726093|727102.9|726102.9|727102.9|726102.9|727072|726072|38
1633432940000|2021-10-05 11:22:20|727102.7|726102.7|727050.1|726050.1|727111|726111|727031.4|726031.4|39
1633432950000|2021-10-05 11:22:30|727046.7|726046.7|727058.4|726058.4|727061.1|726061.1|727025.9|726025.9|34
1633432960000|2021-10-05 11:22:40|727063.9|726063.9|727048.1|726048.1|727063.9|726063.9|727039.3|726039.3|39
1633432970000|2021-10-05 11:22:50|727056.9|726056.9|727074.9|726074.9|727080.6|726080.6|727056.9|726056.9|35
1633432980000|2021-10-05 11:23:00|727072.1|726072.1|727036.8|726036.8|727072.1|726072.1|727034.3|726034.3|31
1633432990000|2021-10-05 11:23:10|727050.6|726050.6|727056.6|726056.6|727065.7|726065.7|727046.5|726046.5|37
1633433000000|2021-10-05 11:23:20|727058.7|726058.7|727176.9|726176.9|727178.6|726178.6|727055.1|726055.1|38
1633433010000|2021-10-05 11:23:30|727179.2|726179.2|727189.6|726189.6|727197.1|726197.1|727170.2|726170.2|39
1633433020000|2021-10-05 11:23:40|727198.6|726198.6|727135.6|726135.6|727203|726203|727135.6|726135.6|37
1633433030000|2021-10-05 11:23:50|727127.2|726127.2|727106|726106|727132.1|726132.1|727079.8|726079.8|37
1633433040000|2021-10-05 11:24:00|727103.5|726103.5|727097.3|726097.3|727107.1|726107.1|727089.7|726089.7|36
1633433050000|2021-10-05 11:24:10|727101.9|726101.9|727228.2|726228.2|727232.6|726232.6|727100.5|726100.5|39
1633433060000|2021-10-05 11:24:20|727223.3|726223.3|727223.3|726223.3|727230.5|726230.5|727220.4|726220.4|34
1633433070000|2021-10-05 11:24:30|727221.6|726221.6|727203.5|726203.5|727225.4|726225.4|727199.9|726199.9|37
1633433080000|2021-10-05 11:24:40|727212.7|726212.7|727197.5|726197.5|727230.4|726230.4|727196.6|726196.6|38
1633433090000|2021-10-05 11:24:50|727198.3|726198.3|727244.4|726244.4|727263.6|726263.6|727184.7|726184.7|39
1633433100000|2021-10-05 11:25:00|727271.7|726271.7|727228.8|726228.8|727283|726283|727150.5|726150.5|38
1633433110000|2021-10-05 11:25:10|727227.8|726227.8|727189.9|726189.9|727313.2|726313.2|727188.8|726188.8|35
1633433120000|2021-10-05 11:25:20|727193.8|726193.8|727164.5|726164.5|727257|726257|727159.2|726159.2|31
1633433130000|2021-10-05 11:25:30|727158.7|726158.7|727070|726070|727163.8|726163.8|727069.3|726069.3|29
1633433140000|2021-10-05 11:25:40|727074|726074|727065.5|726065.5|727084.2|726084.2|727058.5|726058.5|33
1633433150000|2021-10-05 11:25:50|727064.8|726064.8|727060.5|726060.5|727064.8|726064.8|727050.8|726050.8|28
1633433160000|2021-10-05 11:26:00|727058.6|726058.6|726985.5|725985.5|727066.8|726066.8|726985.5|725985.5|32
1633433170000|2021-10-05 11:26:10|726991.8|725991.8|726969.7|725969.7|726991.8|725991.8|726948.7|725948.7|37
1633433180000|2021-10-05 11:26:20|726961.3|725961.3|726953.4|725953.4|726995.5|725995.5|726953.4|725953.4|37
1633433190000|2021-10-05 11:26:30|726952.3|725952.3|726914.8|725914.8|726958.2|725958.2|726908.8|725908.8|35
1633433200000|2021-10-05 11:26:40|726913.9|725913.9|726992.9|725992.9|726999.5|725999.5|726913.2|725913.2|38
1633433210000|2021-10-05 11:26:50|726996.6|725996.6|726933.4|725933.4|726996.6|725996.6|726929.6|725929.6|34
1633433220000|2021-10-05 11:27:00|726934.7|725934.7|726926.4|725926.4|726948.7|725948.7|726922.8|725922.8|32
1633433230000|2021-10-05 11:27:10|726931.4|725931.4|726876.3|725876.3|726931.4|725931.4|726871.3|725871.3|34
1633433240000|2021-10-05 11:27:20|726875.7|725875.7|726871.5|725871.5|726875.7|725875.7|726865.6|725865.6|26
1633433250000|2021-10-05 11:27:30|726870.9|725870.9|726855.9|725855.9|726875.6|725875.6|726851.1|725851.1|22
1633433260000|2021-10-05 11:27:40|726856|725856|726769|725769|726858|725858|726764.9|725764.9|28
1633433270000|2021-10-05 11:27:50|726770|725770|726838.3|725838.3|726845.3|725845.3|726769|725769|38
1633433280000|2021-10-05 11:28:00|726840.4|725840.4|726831|725831|726869.3|725869.3|726831|725831|30
1633433290000|2021-10-05 11:28:10|726828.9|725828.9|726784.6|725784.6|726833.6|725833.6|726784.6|725784.6|37
1633433300000|2021-10-05 11:28:20|726780.9|725780.9|726756.8|725756.8|726784.4|725784.4|726749|725749|37
1633433310000|2021-10-05 11:28:30|726760.3|725760.3|726721.6|725721.6|726775.3|725775.3|726716.2|725716.2|36
1633433320000|2021-10-05 11:28:40|726721.8|725721.8|726713.7|725713.7|726726.3|725726.3|726713.2|725713.2|28
1633433330000|2021-10-05 11:28:50|726714.1|725714.1|726719.5|725719.5|726719.5|725719.5|726704.5|725704.5|32
1633433340000|2021-10-05 11:29:00|726719.3|725719.3|726764.2|725764.2|726767.7|725767.7|726709.1|725709.1|36
1633433350000|2021-10-05 11:29:10|726766.8|725766.8|726684.2|725684.2|726766.8|725766.8|726684.2|725684.2|38
1633433360000|2021-10-05 11:29:20|726714.3|725714.3|726679.6|725679.6|726714.7|725714.7|726660.5|725660.5|40
1633433370000|2021-10-05 11:29:30|726677.6|725677.6|726677.7|725677.7|726686.7|725686.7|726641|725641|40
1633433380000|2021-10-05 11:29:40|726675.7|725675.7|726696.6|725696.6|726707|725707|726675.7|725675.7|37
1633433390000|2021-10-05 11:29:50|726701.2|725701.2|726719.9|725719.9|726722.7|725722.7|726695.4|725695.4|38
1633433400000|2021-10-05 11:30:00|726721.4|725721.4|726683.1|725683.1|726721.4|725721.4|726666|725666|40
1633433410000|2021-10-05 11:30:10|726683.5|725683.5|726720.3|725720.3|726723.9|725723.9|726680|725680|40
1633433420000|2021-10-05 11:30:20|726707.4|725707.4|726752.8|725752.8|726752.8|725752.8|726706.1|725706.1|38
1633433430000|2021-10-05 11:30:30|726752.4|725752.4|726689.7|725689.7|726785.7|725785.7|726689.7|725689.7|39
1633433440000|2021-10-05 11:30:40|726699.8|725699.8|726716.8|725716.8|726725|725725|726699.8|725699.8|39
1633433450000|2021-10-05 11:30:50|726732.6|725732.6|726713.4|725713.4|726735.8|725735.8|726709|725709|40
1633433460000|2021-10-05 11:31:00|726704.8|725704.8|726704|725704|726732.5|725732.5|726695|725695|36
1633433470000|2021-10-05 11:31:10|726706|725706|726710.6|725710.6|726740.9|725740.9|726699.6|725699.6|34
1633433480000|2021-10-05 11:31:20|726710.5|725710.5|726769.5|725769.5|726771.1|725771.1|726710.5|725710.5|36
1633433490000|2021-10-05 11:31:30|726767.7|725767.7|726778|725778|726778|725778|726758|725758|35
1633433500000|2021-10-05 11:31:40|726776.3|725776.3|726815.6|725815.6|726817|725817|726762.7|725762.7|34
1633433510000|2021-10-05 11:31:50|726815.2|725815.2|726775.8|725775.8|726816.9|725816.9|726774.3|725774.3|33
1633433520000|2021-10-05 11:32:00|726775.4|725775.4|726791.6|725791.6|726791.6|725791.6|726770.2|725770.2|36
1633433530000|2021-10-05 11:32:10|726790.5|725790.5|726799.3|725799.3|726810.3|725810.3|726787.6|725787.6|31
1633433540000|2021-10-05 11:32:20|726798.6|725798.6|726787.5|725787.5|726804.3|725804.3|726778.2|725778.2|33
1633433550000|2021-10-05 11:32:30|726789.5|725789.5|726771.4|725771.4|726789.5|725789.5|726757.5|725757.5|31
1633433560000|2021-10-05 11:32:40|726775.4|725775.4|726776|725776|726779.3|725779.3|726772.5|725772.5|31
1633433570000|2021-10-05 11:32:50|726774.6|725774.6|726758.4|725758.4|726776.1|725776.1|726734.2|725734.2|30
1633433580000|2021-10-05 11:33:00|726756.4|725756.4|726733.6|725733.6|726760.4|725760.4|726728.7|725728.7|39
1633433590000|2021-10-05 11:33:10|726735.8|725735.8|726732.5|725732.5|726739|725739|726731.4|725731.4|30
1633433600000|2021-10-05 11:33:20|726732.1|725732.1|726734.2|725734.2|726737.2|725737.2|726732.1|725732.1|29
1633433610000|2021-10-05 11:33:30|726735.1|725735.1|726650.4|725650.4|726737.3|725737.3|726646.4|725646.4|34
1633433620000|2021-10-05 11:33:40|726646.5|725646.5|726676.5|725676.5|726678.8|725678.8|726646.5|725646.5|35
1633433630000|2021-10-05 11:33:50|726677.8|725677.8|726674.8|725674.8|726682.6|725682.6|726667.8|725667.8|31
1633433640000|2021-10-05 11:34:00|726670.9|725670.9|726666.1|725666.1|726671|725671|726620.2|725620.2|38
1633433650000|2021-10-05 11:34:10|726673.7|725673.7|726675.9|725675.9|726695.7|725695.7|726667|725667|28
1633433660000|2021-10-05 11:34:20|726676.9|725676.9|726683.8|725683.8|726683.8|725683.8|726671.5|725671.5|27
1633433670000|2021-10-05 11:34:30|726683.3|725683.3|726629.8|725629.8|726683.3|725683.3|726625.5|725625.5|39
1633433680000|2021-10-05 11:34:40|726639.9|725639.9|726642.3|725642.3|726650.5|725650.5|726624.7|725624.7|34
1633433690000|2021-10-05 11:34:50|726642.1|725642.1|726680.5|725680.5|726688.7|725688.7|726639.3|725639.3|32
1633433700000|2021-10-05 11:35:00|726680.4|725680.4|726677.9|725677.9|726691.8|725691.8|726670.1|725670.1|38
1633433710000|2021-10-05 11:35:10|726682.7|725682.7|726679.3|725679.3|726686.2|725686.2|726676.1|725676.1|31
1633433720000|2021-10-05 11:35:20|726677.2|725677.2|726672.5|725672.5|726682.9|725682.9|726670.5|725670.5|32
1633433730000|2021-10-05 11:35:30|726662.6|725662.6|726612.3|725612.3|726662.6|725662.6|726605.3|725605.3|36
1633433740000|2021-10-05 11:35:40|726615|725615|726624.8|725624.8|726631.3|725631.3|726615|725615|29
1633433750000|2021-10-05 11:35:50|726627.4|725627.4|726610.7|725610.7|726627.4|725627.4|726610.7|725610.7|30
1633433760000|2021-10-05 11:36:00|726610.3|725610.3|726513.5|725513.5|726610.3|725610.3|726512.5|725512.5|32
1633433770000|2021-10-05 11:36:10|726513.1|725513.1|726535|725535|726535|725535|726512.9|725512.9|30
1633433780000|2021-10-05 11:36:20|726533.6|725533.6|726551.2|725551.2|726575.5|725575.5|726533.6|725533.6|35
1633433790000|2021-10-05 11:36:30|726536.8|725536.8|726522.5|725522.5|726573|725573|726522.5|725522.5|36
1633433800000|2021-10-05 11:36:40|726520.9|725520.9|726497.5|725497.5|726534.1|725534.1|726493.4|725493.4|37
1633433810000|2021-10-05 11:36:50|726483.7|725483.7|726388.9|725388.9|726483.7|725483.7|726383.1|725383.1|36
1633433820000|2021-10-05 11:37:00|726388|725388|726283|725283|726388.3|725388.3|726271.8|725271.8|39
1633433830000|2021-10-05 11:37:10|726272.9|725272.9|726244.4|725244.4|726313|725313|726234.8|725234.8|40
1633433840000|2021-10-05 11:37:20|726239.7|725239.7|726287.4|725287.4|726319|725319|726239.7|725239.7|38
1633433850000|2021-10-05 11:37:30|726297|725297|726286.1|725286.1|726321.5|725321.5|726275.9|725275.9|40
1633433860000|2021-10-05 11:37:40|726284.5|725284.5|726301.4|725301.4|726316.2|725316.2|726278.2|725278.2|40
1633433870000|2021-10-05 11:37:50|726295.4|725295.4|726296.9|725296.9|726324.8|725324.8|726278.8|725278.8|36
1633433880000|2021-10-05 11:38:00|726297.8|725297.8|726301.5|725301.5|726333.2|725333.2|726276.7|725276.7|35
1633433890000|2021-10-05 11:38:10|726298|725298|726300.1|725300.1|726326.4|725326.4|726298|725298|36
1633433900000|2021-10-05 11:38:20|726294|725294|726298.9|725298.9|726314.8|725314.8|726287.1|725287.1|37
1633433910000|2021-10-05 11:38:30|726298.8|725298.8|726295.1|725295.1|726302.8|725302.8|726291.8|725291.8|37
1633433920000|2021-10-05 11:38:40|726295.4|725295.4|726315.5|725315.5|726315.5|725315.5|726258.8|725258.8|36
1633433930000|2021-10-05 11:38:50|726321.7|725321.7|726328.1|725328.1|726346.6|725346.6|726317.6|725317.6|34
1633433940000|2021-10-05 11:39:00|726334.5|725334.5|726351.6|725351.6|726364.1|725364.1|726324.1|725324.1|36
1633433950000|2021-10-05 11:39:10|726358|725358|726371.2|725371.2|726373.7|725373.7|726358|725358|31
1633433960000|2021-10-05 11:39:20|726372|725372|726370.8|725370.8|726375.5|725375.5|726367.9|725367.9|33
1633433970000|2021-10-05 11:39:30|726375.2|725375.2|726368|725368|726380.6|725380.6|726366.9|725366.9|37
1633433980000|2021-10-05 11:39:40|726369|725369|726287.5|725287.5|726369|725369|726282|725282|35
1633433990000|2021-10-05 11:39:50|726277.5|725277.5|726315.5|725315.5|726315.5|725315.5|726273.6|725273.6|35
1633434000000|2021-10-05 11:40:00|726315.8|725315.8|726313.3|725313.3|726315.8|725315.8|726300.5|725300.5|29
1633434010000|2021-10-05 11:40:10|726313.2|725313.2|726309|725309|726313.2|725313.2|726309|725309|11
1633434020000|2021-10-05 11:40:20|726310.1|725310.1|726306.1|725306.1|726324.4|725324.4|726301.2|725301.2|28
1633434030000|2021-10-05 11:40:30|726309.4|725309.4|726321.9|725321.9|726321.9|725321.9|726302.7|725302.7|40
1633434040000|2021-10-05 11:40:40|726320.2|725320.2|726299.5|725299.5|726321|725321|726292.2|725292.2|37
1633434050000|2021-10-05 11:40:50|726302.7|725302.7|726305.2|725305.2|726312.6|725312.6|726292|725292|37
1633434060000|2021-10-05 11:41:00|726306.6|725306.6|726318.9|725318.9|726318.9|725318.9|726297|725297|37
1633434070000|2021-10-05 11:41:10|726319.5|725319.5|726332.7|725332.7|726338|725338|726310.4|725310.4|38
1633434080000|2021-10-05 11:41:20|726321.1|725321.1|726361.5|725361.5|726380.9|725380.9|726321.1|725321.1|35
1633434090000|2021-10-05 11:41:30|726364.8|725364.8|726412.1|725412.1|726414|725414|726364.8|725364.8|38
1633434100000|2021-10-05 11:41:40|726412.9|725412.9|726366.9|725366.9|726414.5|725414.5|726366.5|725366.5|37
1633434110000|2021-10-05 11:41:50|726365.2|725365.2|726360.6|725360.6|726371.8|725371.8|726349.6|725349.6|38
1633434120000|2021-10-05 11:42:00|726358.5|725358.5|726367.3|725367.3|726368.2|725368.2|726349.2|725349.2|40
1633434130000|2021-10-05 11:42:10|726367|725367|726374.3|725374.3|726388.2|725388.2|726360.9|725360.9|26
1633434140000|2021-10-05 11:42:20|726374.1|725374.1|726376.6|725376.6|726376.6|725376.6|726360.9|725360.9|26
1633434150000|2021-10-05 11:42:30|726375.7|725375.7|726377.7|725377.7|726377.9|725377.9|726362.6|725362.6|32
1633434160000|2021-10-05 11:42:40|726386.1|725386.1|726376.4|725376.4|726392.1|725392.1|726367.8|725367.8|34
1633434170000|2021-10-05 11:42:50|726367|725367|726333.6|725333.6|726387.9|725387.9|726326|725326|37
1633434180000|2021-10-05 11:43:00|726333.4|725333.4|726361.2|725361.2|726372.5|725372.5|726332.4|725332.4|35
1633434190000|2021-10-05 11:43:10|726362|725362|726360.5|725360.5|726369.6|725369.6|726357|725357|31
1633434200000|2021-10-05 11:43:20|726359.9|725359.9|726365.7|725365.7|726376.4|725376.4|726359.9|725359.9|35
1633434210000|2021-10-05 11:43:30|726365.6|725365.6|726350.4|725350.4|726371.6|725371.6|726348.3|725348.3|37
1633434220000|2021-10-05 11:43:40|726350.6|725350.6|726355|725355|726356.3|725356.3|726346.5|725346.5|29
1633434230000|2021-10-05 11:43:50|726353.9|725353.9|726361.2|725361.2|726370.8|725370.8|726352.8|725352.8|28
1633434240000|2021-10-05 11:44:00|726366.6|725366.6|726372.9|725372.9|726377.7|725377.7|726349.4|725349.4|33
1633434250000|2021-10-05 11:44:10|726375|725375|726364.7|725364.7|726375|725375|726359.7|725359.7|33
1633434260000|2021-10-05 11:44:20|726365.2|725365.2|726357.1|725357.1|726366.4|725366.4|726348.8|725348.8|34
1633434270000|2021-10-05 11:44:30|726358.5|725358.5|726361.4|725361.4|726361.4|725361.4|726355.5|725355.5|32
1633434280000|2021-10-05 11:44:40|726361.1|725361.1|726352.3|725352.3|726371|725371|726351.8|725351.8|34
1633434290000|2021-10-05 11:44:50|726354.2|725354.2|726359.1|725359.1|726365.7|725365.7|726341.3|725341.3|31
1633434300000|2021-10-05 11:45:00|726364.6|725364.6|726393.8|725393.8|726403.6|725403.6|726326|725326|39
1633434310000|2021-10-05 11:45:10|726393.9|725393.9|726418.4|725418.4|726432.4|725432.4|726387.6|725387.6|36
1633434320000|2021-10-05 11:45:20|726419.9|725419.9|726415.5|725415.5|726423.9|725423.9|726411.7|725411.7|33
1633434330000|2021-10-05 11:45:30|726417.5|725417.5|726413.7|725413.7|726419.8|725419.8|726408.5|725408.5|32
1633434340000|2021-10-05 11:45:40|726414|725414|726411.6|725411.6|726416.6|725416.6|726411.1|725411.1|28
1633434350000|2021-10-05 11:45:50|726413|725413|726404.8|725404.8|726413|725413|726404.7|725404.7|24
1633434360000|2021-10-05 11:46:00|726404.4|725404.4|726400.4|725400.4|726406|725406|726398.9|725398.9|33
1633434370000|2021-10-05 11:46:10|726400.5|725400.5|726399.6|725399.6|726401.9|725401.9|726386.1|725386.1|35
1633434380000|2021-10-05 11:46:20|726399|725399|726398.3|725398.3|726415.5|725415.5|726394.2|725394.2|34
1633434390000|2021-10-05 11:46:30|726398.9|725398.9|726409.3|725409.3|726414.7|725414.7|726398.9|725398.9|30
1633434400000|2021-10-05 11:46:40|726409|725409|726406.8|725406.8|726410.5|725410.5|726405.9|725405.9|35
1633434410000|2021-10-05 11:46:50|726400|725400|726389.5|725389.5|726405.1|725405.1|726379.8|725379.8|33
1633434420000|2021-10-05 11:47:00|726389.2|725389.2|726386.7|725386.7|726394.1|725394.1|726383.9|725383.9|19
1633434430000|2021-10-05 11:47:10|726381.1|725381.1|726369|725369|726381.7|725381.7|726361.4|725361.4|30
1633434440000|2021-10-05 11:47:20|726367.8|725367.8|726317.2|725317.2|726381.4|725381.4|726307.4|725307.4|38
1633434450000|2021-10-05 11:47:30|726317.5|725317.5|726239.9|725239.9|726324.5|725324.5|726218.5|725218.5|32
1633434460000|2021-10-05 11:47:40|726223.6|725223.6|726195.4|725195.4|726244.5|725244.5|726145.4|725145.4|37
1633434470000|2021-10-05 11:47:50|726192.4|725192.4|726212.8|725212.8|726213.9|725213.9|726192.4|725192.4|36
1633434480000|2021-10-05 11:48:00|726211.4|725211.4|726223.8|725223.8|726226.4|725226.4|726186.9|725186.9|39
1633434490000|2021-10-05 11:48:10|726222.6|725222.6|726181.4|725181.4|726227.2|725227.2|726178.9|725178.9|39
1633434500000|2021-10-05 11:48:20|726185.4|725185.4|726180.3|725180.3|726194.4|725194.4|726177.6|725177.6|37
1633434510000|2021-10-05 11:48:30|726181.4|725181.4|726181.1|725181.1|726195.5|725195.5|726180.6|725180.6|36
1633434520000|2021-10-05 11:48:40|726187.5|725187.5|726150.9|725150.9|726191.7|725191.7|726145.7|725145.7|30
1633434530000|2021-10-05 11:48:50|726150.5|725150.5|726140.4|725140.4|726156.9|725156.9|726140.4|725140.4|26
1633434540000|2021-10-05 11:49:00|726139.5|725139.5|726121.8|725121.8|726139.5|725139.5|726103.8|725103.8|34
1633434550000|2021-10-05 11:49:10|726125.4|725125.4|726140|725140|726149.9|725149.9|726120|725120|30
1633434560000|2021-10-05 11:49:20|726138.8|725138.8|726163.9|725163.9|726169.7|725169.7|726138.8|725138.8|20
1633434570000|2021-10-05 11:49:30|726154.7|725154.7|726178.9|725178.9|726180.2|725180.2|726153.5|725153.5|32
1633434580000|2021-10-05 11:49:40|726177.9|725177.9|726114.8|725114.8|726177.9|725177.9|726106.1|725106.1|35
1633434590000|2021-10-05 11:49:50|726114.6|725114.6|726144.6|725144.6|726147.5|725147.5|726114.6|725114.6|34
1633434600000|2021-10-05 11:50:00|726132.8|725132.8|726138.9|725138.9|726152.3|725152.3|726132.8|725132.8|29
1633434610000|2021-10-05 11:50:10|726138.5|725138.5|726176.8|725176.8|726179.8|725179.8|726137.7|725137.7|26
1633434620000|2021-10-05 11:50:20|726176.6|725176.6|726178.9|725178.9|726183.2|725183.2|726173.8|725173.8|28
1633434630000|2021-10-05 11:50:30|726177.8|725177.8|726171.5|725171.5|726179.5|725179.5|726169|725169|29
1633434640000|2021-10-05 11:50:40|726169.5|725169.5|726180|725180|726181|725181|726168.2|725168.2|25
1633434650000|2021-10-05 11:50:50|726176.4|725176.4|726089.9|725089.9|726183.5|725183.5|726089.9|725089.9|33
1633434660000|2021-10-05 11:51:00|726082.1|725082.1|726073.3|725073.3|726091.6|725091.6|726042.6|725042.6|35
1633434670000|2021-10-05 11:51:10|726095.9|725095.9|726091|725091|726095.9|725095.9|726069|725069|39
1633434680000|2021-10-05 11:51:20|726091.1|725091.1|726148.3|725148.3|726150.3|725150.3|726074.1|725074.1|39
1633434690000|2021-10-05 11:51:30|726150.5|725150.5|726136.7|725136.7|726164.1|725164.1|726127.7|725127.7|38
1633434700000|2021-10-05 11:51:40|726138|725138|726134|725134|726148.4|725148.4|726134|725134|28
1633434710000|2021-10-05 11:51:50|726131.9|725131.9|726193.8|725193.8|726202.2|725202.2|726131.9|725131.9|27
1633434720000|2021-10-05 11:52:00|726185.8|725185.8|726195.3|725195.3|726199.7|725199.7|726185.8|725185.8|36
1633434730000|2021-10-05 11:52:10|726194.6|725194.6|726250.4|725250.4|726250.4|725250.4|726173.8|725173.8|35
1633434740000|2021-10-05 11:52:20|726248.9|725248.9|726260.9|725260.9|726265.6|725265.6|726248.8|725248.8|37
1633434750000|2021-10-05 11:52:30|726259.9|725259.9|726291.6|725291.6|726299.4|725299.4|726259.9|725259.9|39
1633434760000|2021-10-05 11:52:40|726291.9|725291.9|726287.9|725287.9|726296.2|725296.2|726267.4|725267.4|36
1633434770000|2021-10-05 11:52:50|726287|725287|726276.9|725276.9|726293.8|725293.8|726269.5|725269.5|37
1633434780000|2021-10-05 11:53:00|726276.5|725276.5|726317.3|725317.3|726328.3|725328.3|726276.5|725276.5|36
1633434790000|2021-10-05 11:53:10|726323.9|725323.9|726358.3|725358.3|726365.7|725365.7|726323.8|725323.8|28
1633434800000|2021-10-05 11:53:20|726361.4|725361.4|726326|725326|726362.7|725362.7|726326|725326|23
1633434810000|2021-10-05 11:53:30|726325.7|725325.7|726334.8|725334.8|726339.8|725339.8|726318.8|725318.8|31
1633434820000|2021-10-05 11:53:40|726331.7|725331.7|726285.8|725285.8|726333.9|725333.9|726277.8|725277.8|29
1633434830000|2021-10-05 11:53:50|726289.9|725289.9|726309|725309|726320|725320|726288.5|725288.5|33
1633434840000|2021-10-05 11:54:00|726305.8|725305.8|726316|725316|726328.2|725328.2|726299.6|725299.6|29
1633434850000|2021-10-05 11:54:10|726325.2|725325.2|726339.1|725339.1|726350|725350|726320.5|725320.5|29
1633434860000|2021-10-05 11:54:20|726351.5|725351.5|726319.5|725319.5|726354.8|725354.8|726319.2|725319.2|34
1633434870000|2021-10-05 11:54:30|726320.8|725320.8|726280.3|725280.3|726321.6|725321.6|726278.7|725278.7|28
1633434880000|2021-10-05 11:54:40|726280.4|725280.4|726292.3|725292.3|726294.3|725294.3|726280.4|725280.4|27
1633434890000|2021-10-05 11:54:50|726293|725293|726281.6|725281.6|726293|725293|726268.4|725268.4|24
1633434900000|2021-10-05 11:55:00|726276.9|725276.9|726239.5|725239.5|726279.1|725279.1|726233.4|725233.4|38
1633434910000|2021-10-05 11:55:10|726239.8|725239.8|726244.5|725244.5|726248.9|725248.9|726194.8|725194.8|37
1633434920000|2021-10-05 11:55:20|726251.9|725251.9|726257.4|725257.4|726257.4|725257.4|726246.2|725246.2|38
1633434930000|2021-10-05 11:55:30|726254.1|725254.1|726238.1|725238.1|726254.1|725254.1|726236.8|725236.8|33
1633434940000|2021-10-05 11:55:40|726238.2|725238.2|726225.8|725225.8|726245.9|725245.9|726208.1|725208.1|33
1633434950000|2021-10-05 11:55:50|726224.1|725224.1|726229.2|725229.2|726236.6|725236.6|726213.9|725213.9|32
1633434960000|2021-10-05 11:56:00|726229.4|725229.4|726252.3|725252.3|726255|725255|726229|725229|36
1633434970000|2021-10-05 11:56:10|726252|725252|726238.3|725238.3|726261.4|725261.4|726230.4|725230.4|34
1633434980000|2021-10-05 11:56:20|726242.2|725242.2|726230.3|725230.3|726243|725243|726161.5|725161.5|36
1633434990000|2021-10-05 11:56:30|726231.9|725231.9|726250.2|725250.2|726250.2|725250.2|726231.1|725231.1|31
1633435000000|2021-10-05 11:56:40|726263.6|725263.6|726299.6|725299.6|726299.6|725299.6|726254|725254|37
1633435010000|2021-10-05 11:56:50|726298.2|725298.2|726250.1|725250.1|726312.8|725312.8|726250.1|725250.1|39
1633435020000|2021-10-05 11:57:00|726258.3|725258.3|726258.2|725258.2|726271.6|725271.6|726252.2|725252.2|38
1633435030000|2021-10-05 11:57:10|726257.3|725257.3|726261|725261|726272.4|725272.4|726257.3|725257.3|40
1633435040000|2021-10-05 11:57:20|726274.7|725274.7|726277.8|725277.8|726291|725291|726272.8|725272.8|36
1633435050000|2021-10-05 11:57:30|726281.1|725281.1|726296.4|725296.4|726296.4|725296.4|726277.2|725277.2|36
1633435060000|2021-10-05 11:57:40|726296.2|725296.2|726313.6|725313.6|726324.9|725324.9|726295.2|725295.2|40
1633435070000|2021-10-05 11:57:50|726324.7|725324.7|726284.5|725284.5|726327.3|725327.3|726276.5|725276.5|35
1633435080000|2021-10-05 11:58:00|726283.3|725283.3|726242.7|725242.7|726284.6|725284.6|726239.8|725239.8|37
1633435090000|2021-10-05 11:58:10|726247.5|725247.5|726205.3|725205.3|726247.5|725247.5|726170.8|725170.8|35
1633435100000|2021-10-05 11:58:20|726208.7|725208.7|726137.1|725137.1|726211.5|725211.5|726137.1|725137.1|34
1633435110000|2021-10-05 11:58:30|726139.6|725139.6|726073.7|725073.7|726139.6|725139.6|726073.7|725073.7|37
1633435120000|2021-10-05 11:58:40|726063.2|725063.2|726077.1|725077.1|726083.4|725083.4|726055.2|725055.2|32
1633435130000|2021-10-05 11:58:50|726080.5|725080.5|726103.2|725103.2|726111|725111|726077.6|725077.6|35
1633435140000|2021-10-05 11:59:00|726106.7|725106.7|726103.8|725103.8|726109.6|725109.6|726089.7|725089.7|36
1633435150000|2021-10-05 11:59:10|726103.4|725103.4|726113.2|725113.2|726116.9|725116.9|726100.9|725100.9|33
1633435160000|2021-10-05 11:59:20|726117.1|725117.1|726086.7|725086.7|726117.1|725117.1|726054.9|725054.9|31
1633435170000|2021-10-05 11:59:30|726089.5|725089.5|726157.7|725157.7|726169|725169|726089.5|725089.5|36
1633435180000|2021-10-05 11:59:40|726144|725144|726106.2|725106.2|726144|725144|726105.7|725105.7|36
1633435190000|2021-10-05 11:59:50|726106.7|725106.7|726089|725089|726110|725110|726073.1|725073.1|39
1633435200000|2021-10-05 12:00:00|726076.3|725076.3|726015.4|725015.4|726088.8|725088.8|726004|725004|39
1633435210000|2021-10-05 12:00:10|726012.8|725012.8|726035.4|725035.4|726057.5|725057.5|726012.8|725012.8|38
1633435220000|2021-10-05 12:00:20|726032.6|725032.6|726107.1|725107.1|726113.9|725113.9|726031.5|725031.5|38
1633435230000|2021-10-05 12:00:30|726094.4|725094.4|726108.5|725108.5|726134.4|725134.4|726094.4|725094.4|39
1633435240000|2021-10-05 12:00:40|726085.2|725085.2|726030.1|725030.1|726085.2|725085.2|725998.9|724998.9|38
1633435250000|2021-10-05 12:00:50|726030.3|725030.3|726060.4|725060.4|726065.9|725065.9|726030|725030|35
1633435260000|2021-10-05 12:01:00|726060|725060|726029.9|725029.9|726060|725060|726021.4|725021.4|38
1633435270000|2021-10-05 12:01:10|726031.6|725031.6|725900.3|724900.3|726032.1|725032.1|725872.7|724872.7|38
1633435280000|2021-10-05 12:01:20|725897.3|724897.3|725960.3|724960.3|725976|724976|725896.6|724896.6|36
1633435290000|2021-10-05 12:01:30|725962.6|724962.6|725956.2|724956.2|725963.2|724963.2|725952.7|724952.7|34
1633435300000|2021-10-05 12:01:40|725954.8|724954.8|725974.8|724974.8|725987|724987|725950.4|724950.4|35
1633435310000|2021-10-05 12:01:50|725970.3|724970.3|725948.6|724948.6|725976|724976|725933.3|724933.3|35
1633435320000|2021-10-05 12:02:00|725935.3|724935.3|725807.9|724807.9|725935.8|724935.8|725807.9|724807.9|34
1633435330000|2021-10-05 12:02:10|725806.5|724806.5|725758.7|724758.7|725806.5|724806.5|725754.4|724754.4|38
1633435340000|2021-10-05 12:02:20|725759.7|724759.7|725633.4|724633.4|725759.7|724759.7|725629.5|724629.5|38
1633435350000|2021-10-05 12:02:30|725659.3|724659.3|725673.7|724673.7|725678.9|724678.9|725638.3|724638.3|37
1633435360000|2021-10-05 12:02:40|725674.8|724674.8|725632.7|724632.7|725675.3|724675.3|725618.1|724618.1|40
1633435370000|2021-10-05 12:02:50|725636.2|724636.2|725528.8|724528.8|725636.2|724636.2|725514.8|724514.8|39
1633435380000|2021-10-05 12:03:00|725530|724530|725554.3|724554.3|725557.1|724557.1|725498.8|724498.8|34
1633435390000|2021-10-05 12:03:10|725554.5|724554.5|725472.7|724472.7|725554.5|724554.5|725467.3|724467.3|29
1633435400000|2021-10-05 12:03:20|725473.5|724473.5|725623.4|724623.4|725663.4|724663.4|725473.5|724473.5|34
1633435410000|2021-10-05 12:03:30|725622.6|724622.6|725625.9|724625.9|725650.8|724650.8|725563.3|724563.3|36
1633435420000|2021-10-05 12:03:40|725628.2|724628.2|725590.2|724590.2|725629.9|724629.9|725580|724580|35
1633435430000|2021-10-05 12:03:50|725589.3|724589.3|725634.2|724634.2|725636.5|724636.5|725588.6|724588.6|28
1633435440000|2021-10-05 12:04:00|725631.9|724631.9|725743.1|724743.1|725770.1|724770.1|725631.9|724631.9|39
1633435450000|2021-10-05 12:04:10|725743|724743|725787.4|724787.4|725791.2|724791.2|725736.8|724736.8|31
1633435460000|2021-10-05 12:04:20|725783.5|724783.5|725772.9|724772.9|725783.5|724783.5|725766.6|724766.6|29
1633435470000|2021-10-05 12:04:30|725775|724775|725769.2|724769.2|725779|724779|725768.8|724768.8|21
1633435480000|2021-10-05 12:04:40|725768.4|724768.4|725765.4|724765.4|725775.1|724775.1|725757.3|724757.3|28
1633435490000|2021-10-05 12:04:50|725756.5|724756.5|725690.7|724690.7|725766.8|724766.8|725690.7|724690.7|34
1633435500000|2021-10-05 12:05:00|725697.3|724697.3|725704.5|724704.5|725707.7|724707.7|725697.3|724697.3|26
1633435510000|2021-10-05 12:05:10|725701.4|724701.4|725675.2|724675.2|725701.7|724701.7|725670.9|724670.9|31
1633435520000|2021-10-05 12:05:20|725675.4|724675.4|725646.3|724646.3|725678.8|724678.8|725645.7|724645.7|28
1633435530000|2021-10-05 12:05:30|725688.7|724688.7|725652.5|724652.5|725690.1|724690.1|725646|724646|32
1633435540000|2021-10-05 12:05:40|725616.1|724616.1|725626.2|724626.2|725639|724639|725606.6|724606.6|30
1633435550000|2021-10-05 12:05:50|725630|724630|725583|724583|725630|724630|725567.5|724567.5|28
1633435560000|2021-10-05 12:06:00|725578.3|724578.3|725559.2|724559.2|725582.3|724582.3|725559.2|724559.2|29
1633435570000|2021-10-05 12:06:10|725561.6|724561.6|725577.9|724577.9|725577.9|724577.9|725561.2|724561.2|27
1633435580000|2021-10-05 12:06:20|725578.7|724578.7|725602.5|724602.5|725605.5|724605.5|725572.9|724572.9|29
1633435590000|2021-10-05 12:06:30|725606|724606|725626.3|724626.3|725626.3|724626.3|725603.8|724603.8|29
1633435600000|2021-10-05 12:06:40|725626.5|724626.5|725651.5|724651.5|725657.7|724657.7|725606.9|724606.9|28
1633435610000|2021-10-05 12:06:50|725661.8|724661.8|725652.9|724652.9|725706.3|724706.3|725636.2|724636.2|31
1633435620000|2021-10-05 12:07:00|725652.8|724652.8|725646.3|724646.3|725677.9|724677.9|725639.5|724639.5|35
1633435630000|2021-10-05 12:07:10|725647.3|724647.3|725661.2|724661.2|725688.6|724688.6|725647.3|724647.3|34
1633435640000|2021-10-05 12:07:20|725661.8|724661.8|725687.8|724687.8|725696.2|724696.2|725661.8|724661.8|28
1633435650000|2021-10-05 12:07:30|725690.3|724690.3|725695.3|724695.3|725695.9|724695.9|725685.8|724685.8|26
1633435660000|2021-10-05 12:07:40|725698|724698|725692.7|724692.7|725701.2|724701.2|725689.6|724689.6|20
1633435670000|2021-10-05 12:07:50|725692|724692|725688.6|724688.6|725696.6|724696.6|725685.1|724685.1|24
1633435680000|2021-10-05 12:08:00|725689.3|724689.3|725692.6|724692.6|725694.1|724694.1|725685.4|724685.4|29
1633435690000|2021-10-05 12:08:10|725689.2|724689.2|725680.6|724680.6|725691.4|724691.4|725680.5|724680.5|20
1633435700000|2021-10-05 12:08:20|725676.1|724676.1|725651|724651|725681.1|724681.1|725651|724651|28
1633435710000|2021-10-05 12:08:30|725651.8|724651.8|725640.6|724640.6|725651.8|724651.8|725635.6|724635.6|30
1633435720000|2021-10-05 12:08:40|725640|724640|725651.1|724651.1|725655.6|724655.6|725634.3|724634.3|26
1633435730000|2021-10-05 12:08:50|725648.4|724648.4|725651.3|724651.3|725652.1|724652.1|725647.3|724647.3|24
1633435740000|2021-10-05 12:09:00|725649.3|724649.3|725609.8|724609.8|725657.4|724657.4|725596.7|724596.7|33
1633435750000|2021-10-05 12:09:10|725614.3|724614.3|725559.5|724559.5|725616.7|724616.7|725559.5|724559.5|21
1633435760000|2021-10-05 12:09:20|725570.9|724570.9|725536.8|724536.8|725575.5|724575.5|725535|724535|36
1633435770000|2021-10-05 12:09:30|725537.2|724537.2|725507.7|724507.7|725537.2|724537.2|725501.2|724501.2|31
1633435780000|2021-10-05 12:09:40|725507.2|724507.2|725478.3|724478.3|725507.2|724507.2|725470.2|724470.2|30
1633435790000|2021-10-05 12:09:50|725479.2|724479.2|725447.8|724447.8|725479.2|724479.2|725439.8|724439.8|40
1633435800000|2021-10-05 12:10:00|725446.9|724446.9|725426.3|724426.3|725463.8|724463.8|725414|724414|39
1633435810000|2021-10-05 12:10:10|725426.8|724426.8|725482.5|724482.5|725489.1|724489.1|725426.8|724426.8|35
1633435820000|2021-10-05 12:10:20|725484.5|724484.5|725578.5|724578.5|725579.9|724579.9|725479.6|724479.6|30
1633435830000|2021-10-05 12:10:30|725579.3|724579.3|725570.2|724570.2|725582.1|724582.1|725556.2|724556.2|33
1633435840000|2021-10-05 12:10:40|725589.4|724589.4|725570.9|724570.9|725622.7|724622.7|725562|724562|35
1633435850000|2021-10-05 12:10:50|725572.1|724572.1|725468|724468|725572.6|724572.6|725461|724461|38
1633435860000|2021-10-05 12:11:00|725467.2|724467.2|725481.5|724481.5|725497.4|724497.4|725456.3|724456.3|38
1633435870000|2021-10-05 12:11:10|725464.7|724464.7|725524.9|724524.9|725595.2|724595.2|725461|724461|38
1633435880000|2021-10-05 12:11:20|725521.7|724521.7|725554.2|724554.2|725562.6|724562.6|725518.7|724518.7|36
1633435890000|2021-10-05 12:11:30|725551.3|724551.3|725572.2|724572.2|725589.2|724589.2|725551.3|724551.3|33
1633435900000|2021-10-05 12:11:40|725571.2|724571.2|725549|724549|725610.3|724610.3|725542.8|724542.8|36
1633435910000|2021-10-05 12:11:50|725548.6|724548.6|725551.6|724551.6|725556.9|724556.9|725530.4|724530.4|33
1633435920000|2021-10-05 12:12:00|725555.4|724555.4|725610.7|724610.7|725629.8|724629.8|725555.4|724555.4|37
1633435930000|2021-10-05 12:12:10|725608|724608|725599.6|724599.6|725620|724620|725589.7|724589.7|31
1633435940000|2021-10-05 12:12:20|725594.7|724594.7|725650|724650|725657.4|724657.4|725594.7|724594.7|37
1633435950000|2021-10-05 12:12:30|725638.6|724638.6|725638.9|724638.9|725688.6|724688.6|725608.5|724608.5|37
1633435960000|2021-10-05 12:12:40|725651.7|724651.7|725683.6|724683.6|725690.9|724690.9|725644.9|724644.9|37
1633435970000|2021-10-05 12:12:50|725687.3|724687.3|725680.7|724680.7|725687.3|724687.3|725677.8|724677.8|35
1633435980000|2021-10-05 12:13:00|725682.5|724682.5|725678.3|724678.3|725685.3|724685.3|725673.2|724673.2|32
1633435990000|2021-10-05 12:13:10|725681.4|724681.4|725675.5|724675.5|725687.8|724687.8|725670.5|724670.5|34
1633436000000|2021-10-05 12:13:20|725677|724677|725672|724672|725678|724678|725668.3|724668.3|27
1633436010000|2021-10-05 12:13:30|725677.5|724677.5|725693.5|724693.5|725697.6|724697.6|725674.9|724674.9|23
1633436020000|2021-10-05 12:13:40|725693.3|724693.3|725700.5|724700.5|725700.5|724700.5|725688.8|724688.8|18
1633436030000|2021-10-05 12:13:50|725742.2|724742.2|725734.2|724734.2|725759.5|724759.5|725715|724715|37
1633436040000|2021-10-05 12:14:00|725723.1|724723.1|725725.3|724725.3|725734|724734|725721.8|724721.8|32
1633436050000|2021-10-05 12:14:10|725744.2|724744.2|725783.4|724783.4|725793.7|724793.7|725742.2|724742.2|34
1633436060000|2021-10-05 12:14:20|725784.3|724784.3|725799.8|724799.8|725803|724803|725777.4|724777.4|31
1633436070000|2021-10-05 12:14:30|725800.1|724800.1|725790|724790|725800.1|724800.1|725783.8|724783.8|21
1633436080000|2021-10-05 12:14:40|725790.7|724790.7|725796.1|724796.1|725807.6|724807.6|725789.9|724789.9|26
1633436090000|2021-10-05 12:14:50|725795.3|724795.3|725827.7|724827.7|725827.7|724827.7|725794.1|724794.1|23
1633436100000|2021-10-05 12:15:00|725826.9|724826.9|725831.5|724831.5|725852|724852|725802|724802|37
1633436110000|2021-10-05 12:15:10|725827.8|724827.8|725838.3|724838.3|725846.7|724846.7|725818.1|724818.1|31
1633436120000|2021-10-05 12:15:20|725837.9|724837.9|725828.1|724828.1|725839.4|724839.4|725819.6|724819.6|30
1633436130000|2021-10-05 12:15:30|725829.1|724829.1|725846.6|724846.6|725857.3|724857.3|725820.8|724820.8|31
1633436140000|2021-10-05 12:15:40|725845.3|724845.3|725837.8|724837.8|725866.1|724866.1|725835.6|724835.6|30
1633436150000|2021-10-05 12:15:50|725837.5|724837.5|725796.6|724796.6|725841.7|724841.7|725796.6|724796.6|33
1633436160000|2021-10-05 12:16:00|725797.5|724797.5|725784.3|724784.3|725800.6|724800.6|725783.5|724783.5|35
1633436170000|2021-10-05 12:16:10|725775.9|724775.9|725857.2|724857.2|725857.2|724857.2|725769.9|724769.9|36
1633436180000|2021-10-05 12:16:20|725869.4|724869.4|725897.5|724897.5|725897.6|724897.6|725869.2|724869.2|37
1633436190000|2021-10-05 12:16:30|725884|724884|725851.5|724851.5|725894.2|724894.2|725830.1|724830.1|33
1633436200000|2021-10-05 12:16:40|725851.6|724851.6|725826.8|724826.8|725853.1|724853.1|725824.4|724824.4|31
1633436210000|2021-10-05 12:16:50|725835.4|724835.4|725879.7|724879.7|725886.8|724886.8|725833.7|724833.7|32
1633436220000|2021-10-05 12:17:00|725877.9|724877.9|725879.5|724879.5|725882.7|724882.7|725869.4|724869.4|20
1633436230000|2021-10-05 12:17:10|725881.3|724881.3|725879.6|724879.6|725884|724884|725878|724878|20
1633436240000|2021-10-05 12:17:20|725878.9|724878.9|725875.2|724875.2|725882.8|724882.8|725874.5|724874.5|26
1633436250000|2021-10-05 12:17:30|725868.2|724868.2|725875.1|724875.1|725886.2|724886.2|725865.1|724865.1|33
1633436260000|2021-10-05 12:17:40|725876.9|724876.9|725893.6|724893.6|725893.6|724893.6|725871.2|724871.2|28
1633436270000|2021-10-05 12:17:50|725899.8|724899.8|725841.3|724841.3|725923|724923|725834.9|724834.9|38
1633436280000|2021-10-05 12:18:00|725845.1|724845.1|725932.4|724932.4|725935.2|724935.2|725845.1|724845.1|39
1633436290000|2021-10-05 12:18:10|725934.4|724934.4|725960.5|724960.5|725967.5|724967.5|725927|724927|36
1633436300000|2021-10-05 12:18:20|725964|724964|725958|724958|725966.9|724966.9|725949.7|724949.7|26
1633436310000|2021-10-05 12:18:30|725951.8|724951.8|725967.8|724967.8|725979.4|724979.4|725916.9|724916.9|31
1633436320000|2021-10-05 12:18:40|725968|724968|725976.1|724976.1|725981|724981|725968|724968|31
1633436330000|2021-10-05 12:18:50|725978.1|724978.1|725979.4|724979.4|725982.3|724982.3|725975.7|724975.7|23
1633436340000|2021-10-05 12:19:00|725977.7|724977.7|725966.1|724966.1|725977.7|724977.7|725965.3|724965.3|33
1633436350000|2021-10-05 12:19:10|725966.4|724966.4|725968.7|724968.7|725969.7|724969.7|725966.4|724966.4|17
1633436360000|2021-10-05 12:19:20|725968.3|724968.3|725967.6|724967.6|725970|724970|725962.4|724962.4|26
1633436370000|2021-10-05 12:19:30|725967.3|724967.3|725945|724945|725975.4|724975.4|725928.1|724928.1|36
1633436380000|2021-10-05 12:19:40|725947.3|724947.3|725949.3|724949.3|725963.9|724963.9|725938|724938|31
1633436390000|2021-10-05 12:19:50|725960.4|724960.4|725869|724869|725960.4|724960.4|725869|724869|35
1633436400000|2021-10-05 12:20:00|725873.9|724873.9|725864.7|724864.7|725896.5|724896.5|725842.5|724842.5|40
1633436410000|2021-10-05 12:20:10|725856.1|724856.1|725838.7|724838.7|725878.5|724878.5|725834|724834|37
1633436420000|2021-10-05 12:20:20|725836.3|724836.3|725816.3|724816.3|725842.2|724842.2|725800.7|724800.7|26
1633436430000|2021-10-05 12:20:30|725816.2|724816.2|725814.5|724814.5|725819.4|724819.4|725803.8|724803.8|34
1633436440000|2021-10-05 12:20:40|725829|724829|725823.9|724823.9|725841.7|724841.7|725811.1|724811.1|32
1633436450000|2021-10-05 12:20:50|725824.1|724824.1|725819.9|724819.9|725824.7|724824.7|725813.6|724813.6|30
1633436460000|2021-10-05 12:21:00|725817.9|724817.9|725816.3|724816.3|725821|724821|725812.3|724812.3|38
1633436470000|2021-10-05 12:21:10|725820|724820|725707.9|724707.9|725820.6|724820.6|725698.2|724698.2|36
1633436480000|2021-10-05 12:21:20|725708.1|724708.1|725675|724675|725721.5|724721.5|725661.5|724661.5|38
1633436490000|2021-10-05 12:21:30|725672.8|724672.8|725671|724671|725684.6|724684.6|725662.2|724662.2|40
1633436500000|2021-10-05 12:21:40|725673.7|724673.7|725669.5|724669.5|725679.2|724679.2|725627.5|724627.5|33
1633436510000|2021-10-05 12:21:50|725667.7|724667.7|725673.5|724673.5|725694.4|724694.4|725667.7|724667.7|38
1633436520000|2021-10-05 12:22:00|725673.6|724673.6|725696.1|724696.1|725700.6|724700.6|725653.8|724653.8|34
1633436530000|2021-10-05 12:22:10|725692.3|724692.3|725734.8|724734.8|725741.8|724741.8|725692.3|724692.3|35
1633436540000|2021-10-05 12:22:20|725735.1|724735.1|725773.8|724773.8|725775.7|724775.7|725735.1|724735.1|30
1633436550000|2021-10-05 12:22:30|725776.6|724776.6|725781.6|724781.6|725782.2|724782.2|725770.5|724770.5|29
1633436560000|2021-10-05 12:22:40|725781.2|724781.2|725814|724814|725814|724814|725781.2|724781.2|25
1633436570000|2021-10-05 12:22:50|725807.7|724807.7|725805.4|724805.4|725811.8|724811.8|725799.2|724799.2|29
1633436580000|2021-10-05 12:23:00|725802.7|724802.7|725747.5|724747.5|725802.7|724802.7|725694.6|724694.6|39
1633436590000|2021-10-05 12:23:10|725745.3|724745.3|725740.1|724740.1|725745.3|724745.3|725734.5|724734.5|34
1633436600000|2021-10-05 12:23:20|725739.8|724739.8|725668.1|724668.1|725741.4|724741.4|725654.8|724654.8|32
1633436610000|2021-10-05 12:23:30|725666.8|724666.8|725668|724668|725671.5|724671.5|725651.8|724651.8|29
1633436620000|2021-10-05 12:23:40|725667|724667|725657.5|724657.5|725667.3|724667.3|725654|724654|21
1633436630000|2021-10-05 12:23:50|725656.8|724656.8|725661.6|724661.6|725663.8|724663.8|725656.7|724656.7|29
1633436640000|2021-10-05 12:24:00|725661.4|724661.4|725652.3|724652.3|725661.4|724661.4|725652.3|724652.3|24
1633436650000|2021-10-05 12:24:10|725654.8|724654.8|725670.3|724670.3|725671.1|724671.1|725652.7|724652.7|35
1633436660000|2021-10-05 12:24:20|725667.3|724667.3|725669.4|724669.4|725671|724671|725650.8|724650.8|34
1633436670000|2021-10-05 12:24:30|725660.8|724660.8|725662.6|724662.6|725681.4|724681.4|725659.2|724659.2|38
1633436680000|2021-10-05 12:24:40|725665.2|724665.2|725677.7|724677.7|725680.8|724680.8|725659.5|724659.5|36
1633436690000|2021-10-05 12:24:50|725677.2|724677.2|725671.4|724671.4|725679.1|724679.1|725657.2|724657.2|39
1633436700000|2021-10-05 12:25:00|725671.2|724671.2|725570|724570|725671.2|724671.2|725558.5|724558.5|38
1633436710000|2021-10-05 12:25:10|725570.4|724570.4|725581.6|724581.6|725586.8|724586.8|725553|724553|35
1633436720000|2021-10-05 12:25:20|725582.5|724582.5|725562.5|724562.5|725582.5|724582.5|725528.3|724528.3|37
1633436730000|2021-10-05 12:25:30|725563.8|724563.8|725569.2|724569.2|725576.6|724576.6|725554.9|724554.9|27
1633436740000|2021-10-05 12:25:40|725575.2|724575.2|725648.2|724648.2|725683.6|724683.6|725574.9|724574.9|30
1633436750000|2021-10-05 12:25:50|725652|724652|725731.8|724731.8|725731.8|724731.8|725650.2|724650.2|34
1633436760000|2021-10-05 12:26:00|725729.8|724729.8|725775.6|724775.6|725783.6|724783.6|725723.7|724723.7|37
1633436770000|2021-10-05 12:26:10|725768.3|724768.3|725786.4|724786.4|725790.9|724790.9|725756.2|724756.2|37
1633436780000|2021-10-05 12:26:20|725786.7|724786.7|725738.4|724738.4|725789.7|724789.7|725715.4|724715.4|38
1633436790000|2021-10-05 12:26:30|725734.5|724734.5|725735.7|724735.7|725749.4|724749.4|725715.5|724715.5|38
1633436800000|2021-10-05 12:26:40|725735.5|724735.5|725731.5|724731.5|725738.2|724738.2|725728.4|724728.4|38
1633436810000|2021-10-05 12:26:50|725730.2|724730.2|725748.4|724748.4|725752.2|724752.2|725727.1|724727.1|38
1633436820000|2021-10-05 12:27:00|725749.7|724749.7|725748.3|724748.3|725757.1|724757.1|725741.6|724741.6|34
1633436830000|2021-10-05 12:27:10|725746.6|724746.6|725756.7|724756.7|725759.3|724759.3|725741.1|724741.1|25
1633436840000|2021-10-05 12:27:20|725753.1|724753.1|725743.2|724743.2|725753.1|724753.1|725730.2|724730.2|36
1633436850000|2021-10-05 12:27:30|725742.6|724742.6|725741.8|724741.8|725748.8|724748.8|725741.8|724741.8|30
1633436860000|2021-10-05 12:27:40|725746.9|724746.9|725711.2|724711.2|725747.6|724747.6|725710.4|724710.4|28
1633436870000|2021-10-05 12:27:50|725710.2|724710.2|725709.9|724709.9|725715.1|724715.1|725703.5|724703.5|32
1633436880000|2021-10-05 12:28:00|725710.7|724710.7|725662.6|724662.6|725712.2|724712.2|725659.6|724659.6|37
1633436890000|2021-10-05 12:28:10|725664|724664|725672.5|724672.5|725673.7|724673.7|725663.5|724663.5|32
1633436900000|2021-10-05 12:28:20|725669.9|724669.9|725677.6|724677.6|725682.6|724682.6|725651|724651|26
1633436910000|2021-10-05 12:28:30|725675.7|724675.7|725693.8|724693.8|725694.2|724694.2|725673.6|724673.6|27
1633436920000|2021-10-05 12:28:40|725693.7|724693.7|725676.5|724676.5|725695.1|724695.1|725665.6|724665.6|31
1633436930000|2021-10-05 12:28:50|725678.6|724678.6|725641.3|724641.3|725680.1|724680.1|725641.3|724641.3|24
1633436940000|2021-10-05 12:29:00|725645.3|724645.3|725612.7|724612.7|725645.3|724645.3|725595.8|724595.8|23
1633436950000|2021-10-05 12:29:10|725612.6|724612.6|725613.7|724613.7|725619.4|724619.4|725609.2|724609.2|17
1633436960000|2021-10-05 12:29:20|725614.3|724614.3|725607.7|724607.7|725615.1|724615.1|725598.3|724598.3|22
1633436970000|2021-10-05 12:29:30|725602.1|724602.1|725551.3|724551.3|725628.6|724628.6|725547|724547|36
1633436980000|2021-10-05 12:29:40|725550.9|724550.9|725543.3|724543.3|725556.6|724556.6|725543.3|724543.3|24
1633436990000|2021-10-05 12:29:50|725548.3|724548.3|725544.3|724544.3|725551|724551|725531.9|724531.9|26
1633437000000|2021-10-05 12:30:00|725536.4|724536.4|725551.8|724551.8|725551.8|724551.8|725533|724533|29
1633437010000|2021-10-05 12:30:10|725551.5|724551.5|725545.3|724545.3|725551.5|724551.5|725528.1|724528.1|29
1633437020000|2021-10-05 12:30:20|725544.5|724544.5|725643.4|724643.4|725645.7|724645.7|725544.3|724544.3|30
1633437030000|2021-10-05 12:30:30|725645.1|724645.1|725628.2|724628.2|725650.9|724650.9|725610.1|724610.1|28
1633437040000|2021-10-05 12:30:40|725628.8|724628.8|725694.3|724694.3|725694.7|724694.7|725628.3|724628.3|37
1633437050000|2021-10-05 12:30:50|725706|724706|725723.2|724723.2|725726|724726|725706|724706|37
1633437060000|2021-10-05 12:31:00|725722.7|724722.7|725720.6|724720.6|725726|724726|725717.3|724717.3|36
1633437070000|2021-10-05 12:31:10|725717.5|724717.5|725680.5|724680.5|725717.5|724717.5|725673|724673|40
1633437080000|2021-10-05 12:31:20|725681.6|724681.6|725679.7|724679.7|725702|724702|725661.7|724661.7|40
1633437090000|2021-10-05 12:31:30|725676.1|724676.1|725694.9|724694.9|725698.1|724698.1|725669.1|724669.1|38
1633437100000|2021-10-05 12:31:40|725693.3|724693.3|725695.7|724695.7|725734.8|724734.8|725687.2|724687.2|39
1633437110000|2021-10-05 12:31:50|725702.2|724702.2|725727.6|724727.6|725730|724730|725685.1|724685.1|38
1633437120000|2021-10-05 12:32:00|725725.7|724725.7|725580.7|724580.7|725726.5|724726.5|725569|724569|39
1633437130000|2021-10-05 12:32:10|725574.7|724574.7|725549|724549|725576.1|724576.1|725545.7|724545.7|37
1633437140000|2021-10-05 12:32:20|725538.7|724538.7|725524.4|724524.4|725547|724547|725516.7|724516.7|34
1633437150000|2021-10-05 12:32:30|725505.8|724505.8|725615.1|724615.1|725615.1|724615.1|725505.8|724505.8|38
1633437160000|2021-10-05 12:32:40|725614.8|724614.8|725569|724569|725614.8|724614.8|725565.2|724565.2|39
1633437170000|2021-10-05 12:32:50|725565.5|724565.5|725638.3|724638.3|725638.8|724638.8|725562.6|724562.6|37
1633437180000|2021-10-05 12:33:00|725643.7|724643.7|725632.3|724632.3|725643.7|724643.7|725626.1|724626.1|38
1633437190000|2021-10-05 12:33:10|725625.6|724625.6|725777.3|724777.3|725778.8|724778.8|725625.6|724625.6|33
1633437200000|2021-10-05 12:33:20|725780.2|724780.2|725755.5|724755.5|725839.2|724839.2|725751.6|724751.6|38
1633437210000|2021-10-05 12:33:30|725757.4|724757.4|725746.3|724746.3|725789.7|724789.7|725746.3|724746.3|40
1633437220000|2021-10-05 12:33:40|725749.4|724749.4|725748.7|724748.7|725757.7|724757.7|725722.8|724722.8|40
1633437230000|2021-10-05 12:33:50|725747.9|724747.9|725761.9|724761.9|725762.9|724762.9|725723.5|724723.5|37
1633437240000|2021-10-05 12:34:00|725765.9|724765.9|725748.1|724748.1|725782.6|724782.6|725720.8|724720.8|40
1633437250000|2021-10-05 12:34:10|725748.2|724748.2|725782.7|724782.7|725802.7|724802.7|725748.2|724748.2|40
1633437260000|2021-10-05 12:34:20|725784.6|724784.6|725779.9|724779.9|725814.3|724814.3|725778.5|724778.5|40
1633437270000|2021-10-05 12:34:30|725765.2|724765.2|725789.8|724789.8|725793|724793|725733.8|724733.8|39
1633437280000|2021-10-05 12:34:40|725790.2|724790.2|725775.3|724775.3|725798.2|724798.2|725775.3|724775.3|36
1633437290000|2021-10-05 12:34:50|725775.9|724775.9|725770.5|724770.5|725778.8|724778.8|725735.9|724735.9|34
1633437300000|2021-10-05 12:35:00|725753.2|724753.2|725784.3|724784.3|725789.4|724789.4|725652.1|724652.1|40
1633437310000|2021-10-05 12:35:10|725783.5|724783.5|725798.1|724798.1|725798.1|724798.1|725767.8|724767.8|36
1633437320000|2021-10-05 12:35:20|725790|724790|725794.9|724794.9|725794.9|724794.9|725787.5|724787.5|34
1633437330000|2021-10-05 12:35:30|725793.7|724793.7|725764.7|724764.7|725794.5|724794.5|725739.1|724739.1|37
1633437340000|2021-10-05 12:35:40|725769.3|724769.3|725790.3|724790.3|725790.3|724790.3|725747.1|724747.1|38
1633437350000|2021-10-05 12:35:50|725781.5|724781.5|725851.4|724851.4|725856.4|724856.4|725781.5|724781.5|37
1633437360000|2021-10-05 12:36:00|725857.9|724857.9|725773.3|724773.3|725859.3|724859.3|725767.7|724767.7|37
1633437370000|2021-10-05 12:36:10|725774.5|724774.5|725786.2|724786.2|725791.9|724791.9|725749.4|724749.4|35
1633437380000|2021-10-05 12:36:20|725782.1|724782.1|725752.2|724752.2|725788.6|724788.6|725738.9|724738.9|36
1633437390000|2021-10-05 12:36:30|725756.7|724756.7|725755.9|724755.9|725764|724764|725739.3|724739.3|39
1633437400000|2021-10-05 12:36:40|725755.2|724755.2|725749.7|724749.7|725755.9|724755.9|725739.8|724739.8|40
1633437410000|2021-10-05 12:36:50|725755.2|724755.2|725759.6|724759.6|725770.2|724770.2|725744.5|724744.5|39
1633437420000|2021-10-05 12:37:00|725759.8|724759.8|725765.6|724765.6|725772.8|724772.8|725701.4|724701.4|39
1633437430000|2021-10-05 12:37:10|725768.9|724768.9|725781.3|724781.3|725791.9|724791.9|725746.3|724746.3|39
1633437440000|2021-10-05 12:37:20|725787.7|724787.7|725760.8|724760.8|725787.7|724787.7|725752.7|724752.7|39
1633437450000|2021-10-05 12:37:30|725761.2|724761.2|725746.9|724746.9|725765.2|724765.2|725738.4|724738.4|40
1633437460000|2021-10-05 12:37:40|725742.7|724742.7|725656.2|724656.2|725744.8|724744.8|725645.8|724645.8|38
1633437470000|2021-10-05 12:37:50|725657.9|724657.9|725649.4|724649.4|725670.7|724670.7|725639|724639|39
1633437480000|2021-10-05 12:38:00|725661.2|724661.2|725760.4|724760.4|725760.4|724760.4|725642.1|724642.1|40
1633437490000|2021-10-05 12:38:10|725755.8|724755.8|725770|724770|725804.9|724804.9|725752.9|724752.9|40
1633437500000|2021-10-05 12:38:20|725758.9|724758.9|725778.2|724778.2|725795.4|724795.4|725737.7|724737.7|40
1633437510000|2021-10-05 12:38:30|725772|724772|725807.8|724807.8|725820.1|724820.1|725768.4|724768.4|39
1633437520000|2021-10-05 12:38:40|725813.5|724813.5|725816.5|724816.5|725816.5|724816.5|725738.7|724738.7|40
1633437530000|2021-10-05 12:38:50|725817.3|724817.3|725819.2|724819.2|725832.3|724832.3|725807|724807|38
1633437540000|2021-10-05 12:39:00|725814|724814|725698|724698|725819.8|724819.8|725697.9|724697.9|40
1633437550000|2021-10-05 12:39:10|725699.7|724699.7|725705.8|724705.8|725714.9|724714.9|725694.3|724694.3|38
1633437560000|2021-10-05 12:39:20|725711.7|724711.7|725632.1|724632.1|725711.7|724711.7|725586.3|724586.3|40
1633437570000|2021-10-05 12:39:30|725628.8|724628.8|725660.4|724660.4|725690.4|724690.4|725628.8|724628.8|38
1633437580000|2021-10-05 12:39:40|725654.2|724654.2|725660|724660|725682.8|724682.8|725654.2|724654.2|39
1633437590000|2021-10-05 12:39:50|725666.9|724666.9|725723.1|724723.1|725736.5|724736.5|725656.4|724656.4|38
1633437600000|2021-10-05 12:40:00|725728.3|724728.3|725699.2|724699.2|725728.3|724728.3|725688.5|724688.5|39
1633437610000|2021-10-05 12:40:10|725704.3|724704.3|725746.5|724746.5|725746.5|724746.5|725701.2|724701.2|38
1633437620000|2021-10-05 12:40:20|725742.7|724742.7|725721.1|724721.1|725743.9|724743.9|725692.9|724692.9|39
1633437630000|2021-10-05 12:40:30|725720.5|724720.5|725730.4|724730.4|725737.1|724737.1|725678|724678|40
1633437640000|2021-10-05 12:40:40|725733.4|724733.4|725742.4|724742.4|725767.9|724767.9|725725.3|724725.3|40
1633437650000|2021-10-05 12:40:50|725726.3|724726.3|725755.9|724755.9|725785|724785|725725.7|724725.7|40
1633437660000|2021-10-05 12:41:00|725756.3|724756.3|725736.3|724736.3|725764|724764|725735.4|724735.4|39
1633437670000|2021-10-05 12:41:10|725743.7|724743.7|725763.8|724763.8|725774.8|724774.8|725724.1|724724.1|37
1633437680000|2021-10-05 12:41:20|725765.1|724765.1|725782.9|724782.9|725786|724786|725755.8|724755.8|39
1633437690000|2021-10-05 12:41:30|725782.6|724782.6|725780.5|724780.5|725797.2|724797.2|725776.9|724776.9|34
1633437700000|2021-10-05 12:41:40|725779.9|724779.9|725759.9|724759.9|725786.2|724786.2|725752.9|724752.9|35
1633437710000|2021-10-05 12:41:50|725759.6|724759.6|725769.9|724769.9|725777.5|724777.5|725759.4|724759.4|36
1633437720000|2021-10-05 12:42:00|725768.8|724768.8|725781.3|724781.3|725783.6|724783.6|725755.8|724755.8|35
1633437730000|2021-10-05 12:42:10|725780.1|724780.1|725701.8|724701.8|725782.6|724782.6|725692.1|724692.1|37
1633437740000|2021-10-05 12:42:20|725701.7|724701.7|725637.8|724637.8|725710.7|724710.7|725637.8|724637.8|34
1633437750000|2021-10-05 12:42:30|725634.5|724634.5|725571.5|724571.5|725636.1|724636.1|725557.9|724557.9|40
1633437760000|2021-10-05 12:42:40|725576.9|724576.9|725565.6|724565.6|725583|724583|725554.4|724554.4|39
1633437770000|2021-10-05 12:42:50|725574.7|724574.7|725565.9|724565.9|725608.2|724608.2|725552.6|724552.6|38
1633437780000|2021-10-05 12:43:00|725572.3|724572.3|725581.9|724581.9|725643|724643|725570.2|724570.2|40
1633437790000|2021-10-05 12:43:10|725583|724583|725545.9|724545.9|725585.6|724585.6|725523.5|724523.5|38
1633437800000|2021-10-05 12:43:20|725551|724551|725517|724517|725572.5|724572.5|725514.3|724514.3|36
1633437810000|2021-10-05 12:43:30|725488.2|724488.2|725513.1|724513.1|725530.4|724530.4|725479.4|724479.4|35
1633437820000|2021-10-05 12:43:40|725496.1|724496.1|725581.1|724581.1|725585|724585|725485.2|724485.2|37
1633437830000|2021-10-05 12:43:50|725580.8|724580.8|725542.8|724542.8|725580.8|724580.8|725533.1|724533.1|39
1633437840000|2021-10-05 12:44:00|725546.9|724546.9|725538.2|724538.2|725554.4|724554.4|725531.9|724531.9|39
1633437850000|2021-10-05 12:44:10|725539.2|724539.2|725544.3|724544.3|725547.9|724547.9|725525.3|724525.3|29
1633437860000|2021-10-05 12:44:20|725545.9|724545.9|725572|724572|725582.4|724582.4|725545.9|724545.9|31
1633437870000|2021-10-05 12:44:30|725574.8|724574.8|725601.6|724601.6|725615|724615|725567.3|724567.3|36
1633437880000|2021-10-05 12:44:40|725606.8|724606.8|725594.5|724594.5|725610.6|724610.6|725584.9|724584.9|34
1633437890000|2021-10-05 12:44:50|725579.3|724579.3|725591|724591|725601.2|724601.2|725571.9|724571.9|39
1633437900000|2021-10-05 12:45:00|725587.8|724587.8|725593.4|724593.4|725595.6|724595.6|725583.7|724583.7|40
1633437910000|2021-10-05 12:45:10|725593.6|724593.6|725702.8|724702.8|725713.7|724713.7|725593.2|724593.2|40
1633437920000|2021-10-05 12:45:20|725702.4|724702.4|725728.7|724728.7|725729.7|724729.7|725700.6|724700.6|39
1633437930000|2021-10-05 12:45:30|725727.4|724727.4|725725.7|724725.7|725734|724734|725703.2|724703.2|37
1633437940000|2021-10-05 12:45:40|725729.2|724729.2|725720.7|724720.7|725751.6|724751.6|725706.9|724706.9|40
1633437950000|2021-10-05 12:45:50|725722.3|724722.3|725806.2|724806.2|725895.1|724895.1|725722.1|724722.1|32
1633437960000|2021-10-05 12:46:00|725821.6|724821.6|725862.8|724862.8|725870.3|724870.3|725821.6|724821.6|29
1633437970000|2021-10-05 12:46:10|725862.1|724862.1|725831.3|724831.3|725886.8|724886.8|725819.2|724819.2|34
1633437980000|2021-10-05 12:46:20|725829.3|724829.3|725869.8|724869.8|725879|724879|725829.3|724829.3|35
1633437990000|2021-10-05 12:46:30|725870.4|724870.4|725867.7|724867.7|725874.4|724874.4|725857.7|724857.7|27
1633438000000|2021-10-05 12:46:40|725865.6|724865.6|725862.1|724862.1|725867.7|724867.7|725824.2|724824.2|39
1633438010000|2021-10-05 12:46:50|725849.2|724849.2|725888|724888|725888|724888|725837|724837|32
1633438020000|2021-10-05 12:47:00|725880.3|724880.3|725890.4|724890.4|725892.8|724892.8|725880.3|724880.3|26
1633438030000|2021-10-05 12:47:10|725890.9|724890.9|725892.8|724892.8|725894.8|724894.8|725890.2|724890.2|20
1633438040000|2021-10-05 12:47:20|725894.2|724894.2|725869.1|724869.1|725894.3|724894.3|725867.8|724867.8|36
1633438050000|2021-10-05 12:47:30|725868.2|724868.2|725873.3|724873.3|725875.7|724875.7|725863|724863|35
1633438060000|2021-10-05 12:47:40|725874.8|724874.8|725873.2|724873.2|725875.9|724875.9|725867.6|724867.6|38
1633438070000|2021-10-05 12:47:50|725875.1|724875.1|725836.2|724836.2|725901.4|724901.4|725830.9|724830.9|35
1633438080000|2021-10-05 12:48:00|725832.8|724832.8|725841.3|724841.3|725849.7|724849.7|725804.7|724804.7|37
1633438090000|2021-10-05 12:48:10|725845.2|724845.2|725827.2|724827.2|725847.1|724847.1|725819.5|724819.5|38
1633438100000|2021-10-05 12:48:20|725828.2|724828.2|725811.4|724811.4|725828.2|724828.2|725764.1|724764.1|39
1633438110000|2021-10-05 12:48:30|725829.6|724829.6|725830.5|724830.5|725844.3|724844.3|725813.2|724813.2|34
1633438120000|2021-10-05 12:48:40|725829.9|724829.9|725790.6|724790.6|725837.7|724837.7|725779.4|724779.4|35
1633438130000|2021-10-05 12:48:50|725779|724779|725781.9|724781.9|725796.8|724796.8|725770.3|724770.3|34
1633438140000|2021-10-05 12:49:00|725786.5|724786.5|725776.9|724776.9|725786.5|724786.5|725765.3|724765.3|26
1633438150000|2021-10-05 12:49:10|725780.5|724780.5|725801.5|724801.5|725805.4|724805.4|725772.3|724772.3|32
1633438160000|2021-10-05 12:49:20|725804|724804|725826.2|724826.2|725844.8|724844.8|725802.1|724802.1|39
1633438170000|2021-10-05 12:49:30|725825.6|724825.6|725821.4|724821.4|725831.2|724831.2|725816.4|724816.4|37
1633438180000|2021-10-05 12:49:40|725819.2|724819.2|725818.2|724818.2|725822.7|724822.7|725806|724806|32
1633438190000|2021-10-05 12:49:50|725818.9|724818.9|725833.5|724833.5|725836.9|724836.9|725803.4|724803.4|34
1633438200000|2021-10-05 12:50:00|725831|724831|725830.6|724830.6|725841.8|724841.8|725823|724823|39
1633438210000|2021-10-05 12:50:10|725830.3|724830.3|725828.3|724828.3|725873.4|724873.4|725822.2|724822.2|31
1633438220000|2021-10-05 12:50:20|725844.7|724844.7|725797.6|724797.6|725844.8|724844.8|725796|724796|40
1633438230000|2021-10-05 12:50:30|725796.9|724796.9|725821.9|724821.9|725831.3|724831.3|725792.9|724792.9|39
1633438240000|2021-10-05 12:50:40|725819.9|724819.9|725816.9|724816.9|725856.2|724856.2|725812.1|724812.1|38
1633438250000|2021-10-05 12:50:50|725819|724819|725773.4|724773.4|725819|724819|725760.2|724760.2|39
1633438260000|2021-10-05 12:51:00|725771.1|724771.1|725700.9|724700.9|725782|724782|725689.3|724689.3|38
1633438270000|2021-10-05 12:51:10|725691.2|724691.2|725697.9|724697.9|725704.5|724704.5|725676.6|724676.6|39
1633438280000|2021-10-05 12:51:20|725740.3|724740.3|725752.8|724752.8|725754.9|724754.9|725740.3|724740.3|27
1633438290000|2021-10-05 12:51:30|725753.4|724753.4|725761.1|724761.1|725764.9|724764.9|725741.3|724741.3|30
1633438300000|2021-10-05 12:51:40|725761.3|724761.3|725760|724760|725762.5|724762.5|725757.3|724757.3|13
1633438310000|2021-10-05 12:51:50|725760.7|724760.7|725768.6|724768.6|725808.6|724808.6|725752|724752|35
1633438320000|2021-10-05 12:52:00|725767.1|724767.1|725678.5|724678.5|725770.2|724770.2|725672.8|724672.8|34
1633438330000|2021-10-05 12:52:10|725669.2|724669.2|725689.6|724689.6|725694|724694|725668.4|724668.4|36
1633438340000|2021-10-05 12:52:20|725692.5|724692.5|725678|724678|725697|724697|725673.4|724673.4|32
1633438350000|2021-10-05 12:52:30|725681.1|724681.1|725746.8|724746.8|725752.8|724752.8|725681.1|724681.1|31
1633438360000|2021-10-05 12:52:40|725747.2|724747.2|725751.4|724751.4|725755.2|724755.2|725747.2|724747.2|29
1633438370000|2021-10-05 12:52:50|725755|724755|725744.4|724744.4|725755|724755|725742.4|724742.4|34
1633438380000|2021-10-05 12:53:00|725745.2|724745.2|725780.4|724780.4|725790.9|724790.9|725744|724744|33
1633438390000|2021-10-05 12:53:10|725782.9|724782.9|725792.4|724792.4|725793.8|724793.8|725782.9|724782.9|19
1633438400000|2021-10-05 12:53:20|725792.8|724792.8|725791.4|724791.4|725794|724794|725782.2|724782.2|23
1633438410000|2021-10-05 12:53:30|725790.2|724790.2|725847.1|724847.1|725850.5|724850.5|725759.4|724759.4|28
1633438420000|2021-10-05 12:53:40|725851.7|724851.7|725866.2|724866.2|725870|724870|725792.2|724792.2|23
1633438430000|2021-10-05 12:53:50|725873|724873|725898.4|724898.4|725908.6|724908.6|725821.9|724821.9|36
1633438440000|2021-10-05 12:54:00|725904|724904|725903.9|724903.9|725905.5|724905.5|725893.1|724893.1|14
1633438450000|2021-10-05 12:54:10|725903.5|724903.5|725941.4|724941.4|725946.7|724946.7|725903.5|724903.5|19
1633438460000|2021-10-05 12:54:20|725941.7|724941.7|725878.8|724878.8|725942.6|724942.6|725869.5|724869.5|20
1633438470000|2021-10-05 12:54:30|725880.6|724880.6|725929.1|724929.1|725953.9|724953.9|725880.6|724880.6|34
1633438480000|2021-10-05 12:54:40|725931.2|724931.2|725953.3|724953.3|725980.3|724980.3|725927.6|724927.6|34
1633438490000|2021-10-05 12:54:50|725953.5|724953.5|725886.9|724886.9|725953.5|724953.5|725877.2|724877.2|37
1633438500000|2021-10-05 12:55:00|725878.6|724878.6|725846|724846|725880.9|724880.9|725842.1|724842.1|39
1633438510000|2021-10-05 12:55:10|725846.3|724846.3|725928.2|724928.2|725929.3|724929.3|725845|724845|29
1633438520000|2021-10-05 12:55:20|725927.5|724927.5|725945.8|724945.8|725945.8|724945.8|725927.5|724927.5|17
1633438530000|2021-10-05 12:55:30|725943.3|724943.3|725940.2|724940.2|725948.8|724948.8|725930.2|724930.2|28
1633438540000|2021-10-05 12:55:40|725938.2|724938.2|725920.5|724920.5|725945|724945|725911.5|724911.5|30
1633438550000|2021-10-05 12:55:50|725922.3|724922.3|725887.2|724887.2|725922.3|724922.3|725810.7|724810.7|35
1633438560000|2021-10-05 12:56:00|725883.9|724883.9|725925.8|724925.8|725949.1|724949.1|725883.9|724883.9|28
1633438570000|2021-10-05 12:56:10|725920.7|724920.7|725901.3|724901.3|725930.9|724930.9|725879.1|724879.1|28
1633438580000|2021-10-05 12:56:20|725894.9|724894.9|725885.5|724885.5|725895.9|724895.9|725873.8|724873.8|23
1633438590000|2021-10-05 12:56:30|725882.9|724882.9|725893.2|724893.2|725908.3|724908.3|725878.6|724878.6|28
1633438600000|2021-10-05 12:56:40|725898|724898|725959.6|724959.6|725967.9|724967.9|725898|724898|31
1633438610000|2021-10-05 12:56:50|725963|724963|725942.8|724942.8|726432.2|724963|725915.3|724432.2|36
1633438620000|2021-10-05 12:57:00|725928|724928|725956.5|724956.5|725960.9|724960.9|725917.5|724917.5|31
1633438630000|2021-10-05 12:57:10|725957.5|724957.5|726016.5|725016.5|726016.5|725016.5|725952.4|724952.4|30
1633438640000|2021-10-05 12:57:20|726007.4|725007.4|725997.4|724997.4|726033.5|725033.5|725990.3|724990.3|37
1633438650000|2021-10-05 12:57:30|725976|724976|726000|725000|726001.2|725001.2|725973.5|724973.5|34
1633438660000|2021-10-05 12:57:40|726001.1|725001.1|726013.1|725013.1|726044.1|725044.1|725989.6|724989.6|29
1633438670000|2021-10-05 12:57:50|726016.6|725016.6|725945.2|724945.2|726016.7|725016.7|725942.9|724942.9|27
1633438680000|2021-10-05 12:58:00|725949.3|724949.3|725918.7|724918.7|725982.2|724982.2|725908.9|724908.9|31
1633438690000|2021-10-05 12:58:10|725921.9|724921.9|725888|724888|725927.1|724927.1|725878.1|724878.1|37
1633438700000|2021-10-05 12:58:20|725892.3|724892.3|725914.3|724914.3|725926|724926|725882.6|724882.6|35
1633438710000|2021-10-05 12:58:30|725912.2|724912.2|725891.6|724891.6|725913.7|724913.7|725891.4|724891.4|27
1633438720000|2021-10-05 12:58:40|725903.9|724903.9|725915.9|724915.9|725915.9|724915.9|725894|724894|33
1633438730000|2021-10-05 12:58:50|725917.8|724917.8|725922.2|724922.2|725937.2|724937.2|725916.7|724916.7|28
1633438740000|2021-10-05 12:59:00|725920.6|724920.6|725915.9|724915.9|725928.3|724928.3|725907.9|724907.9|26
1633438750000|2021-10-05 12:59:10|725917.4|724917.4|725915.2|724915.2|725919|724919|725914.8|724914.8|20
1633438760000|2021-10-05 12:59:20|725917.9|724917.9|725906.8|724906.8|725918.7|724918.7|725906.8|724906.8|19
1633438770000|2021-10-05 12:59:30|725907.5|724907.5|725887.6|724887.6|725907.5|724907.5|725883.4|724883.4|25
1633438780000|2021-10-05 12:59:40|725884|724884|725883.4|724883.4|725889.5|724889.5|725863.1|724863.1|31
1633438790000|2021-10-05 12:59:50|725878.6|724878.6|725877|724877|725888.7|724888.7|725873.1|724873.1|32
1633438800000|2021-10-05 13:00:00|725882.3|724882.3|725879|724879|725893.8|724893.8|725865.6|724865.6|33
1633438810000|2021-10-05 13:00:10|725876.8|724876.8|725873.3|724873.3|725886.2|724886.2|725842.7|724842.7|36
1633438820000|2021-10-05 13:00:20|725870.8|724870.8|725871|724871|725872.4|724872.4|725863.3|724863.3|32
1633438830000|2021-10-05 13:00:30|725870.9|724870.9|725867.7|724867.7|725871.1|724871.1|725860.6|724860.6|31
1633438840000|2021-10-05 13:00:40|725866.9|724866.9|725866.2|724866.2|725881|724881|725858.1|724858.1|25
1633438850000|2021-10-05 13:00:50|725864|724864|725865.8|724865.8|725868.5|724868.5|725857.4|724857.4|18
1633438860000|2021-10-05 13:01:00|725865.9|724865.9|725911.6|724911.6|725911.6|724911.6|725863.9|724863.9|28
1633438870000|2021-10-05 13:01:10|725911.1|724911.1|725974.1|724974.1|725983.3|724983.3|725897.1|724897.1|36
1633438880000|2021-10-05 13:01:20|725968|724968|725979.8|724979.8|725980.9|724980.9|725964.1|724964.1|28
1633438890000|2021-10-05 13:01:30|725980.1|724980.1|725960|724960|725980.1|724980.1|725943.6|724943.6|28
1633438900000|2021-10-05 13:01:40|725960.6|724960.6|725971|724971|725971.3|724971.3|725954.8|724954.8|25
1633438910000|2021-10-05 13:01:50|725987.9|724987.9|725992.2|724992.2|725992.2|724992.2|725977.7|724977.7|25
1633438920000|2021-10-05 13:02:00|725989.5|724989.5|725936.4|724936.4|725989.5|724989.5|725921.3|724921.3|30
1633438930000|2021-10-05 13:02:10|725936.9|724936.9|725963.5|724963.5|725966.2|724966.2|725934.5|724934.5|29
1633438940000|2021-10-05 13:02:20|725964.7|724964.7|725953.5|724953.5|725969.6|724969.6|725949.3|724949.3|30
1633438950000|2021-10-05 13:02:30|725953.3|724953.3|726018.1|725018.1|726018.1|725018.1|725953.3|724953.3|31
1633438960000|2021-10-05 13:02:40|726016.7|725016.7|726007.2|725007.2|726018.7|725018.7|725999.9|724999.9|25
1633438970000|2021-10-05 13:02:50|725984.2|724984.2|726004.4|725004.4|726012.8|725012.8|725967.1|724967.1|32
1633438980000|2021-10-05 13:03:00|726005.4|725005.4|726038.1|725038.1|726044|725044|725986.9|724986.9|30
1633438990000|2021-10-05 13:03:10|726036.3|725036.3|726020.5|725020.5|726036.3|725036.3|726016.4|725016.4|28
1633439000000|2021-10-05 13:03:20|726021.3|725021.3|726014.5|725014.5|726025.4|725025.4|726010.1|725010.1|24
1633439010000|2021-10-05 13:03:30|726018.8|725018.8|726033.1|725033.1|726048.4|725048.4|726018.8|725018.8|33
1633439020000|2021-10-05 13:03:40|726033.3|725033.3|726032.9|725032.9|726035.5|725035.5|726027|725027|26
1633439030000|2021-10-05 13:03:50|726032.1|725032.1|726052.8|725052.8|726058.9|725058.9|726026.2|725026.2|32
1633439040000|2021-10-05 13:04:00|726055|725055|726147|725147|726163.8|725163.8|726055|725055|33
1633439050000|2021-10-05 13:04:10|726147.5|725147.5|726155.7|725155.7|726156.1|725156.1|726139.6|725139.6|27
1633439060000|2021-10-05 13:04:20|726155.2|725155.2|726279.2|725279.2|726288.3|725288.3|726153.5|725153.5|30
1633439070000|2021-10-05 13:04:30|726279.5|725279.5|726240.1|725240.1|726285.5|725285.5|726232.3|725232.3|37
1633439080000|2021-10-05 13:04:40|726238.6|725238.6|726156.4|725156.4|726238.6|725238.6|726152.6|725152.6|35
1633439090000|2021-10-05 13:04:50|726161.2|725161.2|726156.8|725156.8|726172.7|725172.7|726155.4|725155.4|31
1633439100000|2021-10-05 13:05:00|726155.9|725155.9|726164.8|725164.8|726171.7|725171.7|726153.1|725153.1|33
1633439110000|2021-10-05 13:05:10|726166.7|725166.7|726166.3|725166.3|726168.6|725168.6|726163.2|725163.2|26
1633439120000|2021-10-05 13:05:20|726168.9|725168.9|726174.2|725174.2|726190.9|725190.9|726161.8|725161.8|30
1633439130000|2021-10-05 13:05:30|726168.9|725168.9|726142.4|725142.4|726179.8|725179.8|726139.6|725139.6|30
1633439140000|2021-10-05 13:05:40|726143.7|725143.7|726127.4|725127.4|726148.2|725148.2|726118.7|725118.7|30
1633439150000|2021-10-05 13:05:50|726128.8|725128.8|726090.8|725090.8|726137.3|725137.3|726081.4|725081.4|25
1633439160000|2021-10-05 13:06:00|726090.1|725090.1|726133.1|725133.1|726140.1|725140.1|726081.8|725081.8|35
1633439170000|2021-10-05 13:06:10|726137.4|725137.4|726157.5|725157.5|726169.2|725169.2|726136|725136|28
1633439180000|2021-10-05 13:06:20|726152.8|725152.8|726167|725167|726168.8|725168.8|726152.6|725152.6|32
1633439190000|2021-10-05 13:06:30|726167.7|725167.7|726219.6|725219.6|726220.1|725220.1|726166.3|725166.3|33
1633439200000|2021-10-05 13:06:40|726213.5|725213.5|726195.7|725195.7|726213.5|725213.5|726188.2|725188.2|31
1633439210000|2021-10-05 13:06:50|726193.9|725193.9|726193.8|725193.8|726201.5|725201.5|726176.1|725176.1|32
1633439220000|2021-10-05 13:07:00|726195|725195|726223.3|725223.3|726224.2|725224.2|726174.9|725174.9|39
1633439230000|2021-10-05 13:07:10|726249.2|725249.2|726336.5|725336.5|726336.5|725336.5|726243.8|725243.8|39
1633439240000|2021-10-05 13:07:20|726338.6|725338.6|726360.3|725360.3|726366.2|725366.2|726320.2|725320.2|39
1633439250000|2021-10-05 13:07:30|726364.5|725364.5|726374.5|725374.5|726374.5|725374.5|726327.4|725327.4|39
1633439260000|2021-10-05 13:07:40|726372.4|725372.4|726336.7|725336.7|726372.4|725372.4|726336.7|725336.7|40
1633439270000|2021-10-05 13:07:50|726353.6|725353.6|726306.1|725306.1|726367.9|725367.9|726297.3|725297.3|36
1633439280000|2021-10-05 13:08:00|726288|725288|726314.9|725314.9|726319.5|725319.5|726286.6|725286.6|39
1633439290000|2021-10-05 13:08:10|726309.2|725309.2|726312.1|725312.1|726319.5|725319.5|726301|725301|38
1633439300000|2021-10-05 13:08:20|726319.2|725319.2|726300.1|725300.1|726328.4|725328.4|726293.4|725293.4|38
1633439310000|2021-10-05 13:08:30|726301.5|725301.5|726403.3|725403.3|726418.1|725418.1|726301|725301|39
1633439320000|2021-10-05 13:08:40|726419.5|725419.5|726419.8|725419.8|726462.5|725462.5|726418.1|725418.1|30
1633439330000|2021-10-05 13:08:50|726420|725420|726397.6|725397.6|726421.5|725421.5|726390.5|725390.5|40
1633439340000|2021-10-05 13:09:00|726397.7|725397.7|726331|725331|726427.2|725427.2|726319.5|725319.5|38
1633439350000|2021-10-05 13:09:10|726345.1|725345.1|726370.8|725370.8|726383.7|725383.7|726340.8|725340.8|35
1633439360000|2021-10-05 13:09:20|726374|725374|726375.7|725375.7|726378.7|725378.7|726348.7|725348.7|37
1633439370000|2021-10-05 13:09:30|726380.1|725380.1|726374.4|725374.4|726415.6|725415.6|726373|725373|38
1633439380000|2021-10-05 13:09:40|726373.4|725373.4|726388.2|725388.2|726388.8|725388.8|726359.9|725359.9|38
1633439390000|2021-10-05 13:09:50|726385.7|725385.7|726458.1|725458.1|726483.3|725483.3|726385.7|725385.7|37
1633439400000|2021-10-05 13:10:00|726461.9|725461.9|726447.7|725447.7|726486.9|725486.9|726447.7|725447.7|36
1633439410000|2021-10-05 13:10:10|726456.2|725456.2|726471.1|725471.1|726471.1|725471.1|726419.3|725419.3|35
1633439420000|2021-10-05 13:10:20|726485.8|725485.8|726468.4|725468.4|726485.8|725485.8|726429.3|725429.3|34
1633439430000|2021-10-05 13:10:30|726466.1|725466.1|726388.5|725388.5|726466.8|725466.8|726384.1|725384.1|36
1633439440000|2021-10-05 13:10:40|726380.9|725380.9|726382.2|725382.2|726390.9|725390.9|726378.1|725378.1|30
1633439450000|2021-10-05 13:10:50|726388.1|725388.1|726388.6|725388.6|726406.5|725406.5|726378.1|725378.1|35
1633439460000|2021-10-05 13:11:00|726386.9|725386.9|726386.8|725386.8|726440.9|725440.9|726363.5|725363.5|30
1633439470000|2021-10-05 13:11:10|726390|725390|726286.6|725286.6|726390|725390|726284.1|725284.1|25
1633439480000|2021-10-05 13:11:20|726294.7|725294.7|726269.8|725269.8|726313.1|725313.1|726269.8|725269.8|37
1633439490000|2021-10-05 13:11:30|726252.2|725252.2|726224.7|725224.7|726302.9|725302.9|726224.7|725224.7|39
1633439500000|2021-10-05 13:11:40|726185.1|725185.1|726193.6|725193.6|726228.8|725228.8|726177.5|725177.5|40
1633439510000|2021-10-05 13:11:50|726191.1|725191.1|726284|725284|726645|725286.4|726128.5|724645|37
1633439520000|2021-10-05 13:12:00|726284.7|725284.7|726230.8|725230.8|726293.9|725293.9|726230.8|725230.8|39
1633439530000|2021-10-05 13:12:10|726240.8|725240.8|726244.9|725244.9|726252.4|725252.4|726235.1|725235.1|32
1633439540000|2021-10-05 13:12:20|726242.9|725242.9|726266|725266|726279.7|725279.7|726239.6|725239.6|35
1633439550000|2021-10-05 13:12:30|726268.6|725268.6|726261.8|725261.8|726273.8|725273.8|726255.9|725255.9|38
1633439560000|2021-10-05 13:12:40|726258|725258|726272|725272|726300.1|725300.1|726258|725258|36
1633439570000|2021-10-05 13:12:50|726273.8|725273.8|726252.7|725252.7|726285.2|725285.2|726246.9|725246.9|39
1633439580000|2021-10-05 13:13:00|726266.8|725266.8|726318|725318|726329.7|725329.7|726263.8|725263.8|32
1633439590000|2021-10-05 13:13:10|726326.8|725326.8|726317.6|725317.6|726335.9|725335.9|726301.2|725301.2|28
1633439600000|2021-10-05 13:13:20|726317.2|725317.2|726186.2|725186.2|726330.9|725330.9|726186.2|725186.2|30
1633439610000|2021-10-05 13:13:30|726167.1|725167.1|726206|725206|726213.1|725213.1|726165.9|725165.9|27
1633439620000|2021-10-05 13:13:40|726206.9|725206.9|726161|725161|726703|725213.8|726135.9|724702.9|29
1633439630000|2021-10-05 13:13:50|726160.1|725160.1|726156.5|725156.5|726164.6|725164.6|726146|725146|29
1633439640000|2021-10-05 13:14:00|726142.2|725142.2|726184|725184|726191|725191|726142.2|725142.2|39
1633439650000|2021-10-05 13:14:10|726190|725190|726188.5|725188.5|726215|725215|726171.5|725171.5|31
1633439660000|2021-10-05 13:14:20|726188|725188|726178.3|725178.3|726191.9|725191.9|726178.3|725178.3|26
1633439670000|2021-10-05 13:14:30|726195.7|725195.7|726157.7|725157.7|726195.7|725195.7|726151.7|725151.7|28
1633439680000|2021-10-05 13:14:40|726164.1|725164.1|726101.4|725101.4|726167.8|725167.8|726089.2|725089.2|32
1633439690000|2021-10-05 13:14:50|726093.8|725093.8|726040.4|725040.4|726111.7|725111.7|726035.7|725035.7|25
1633439700000|2021-10-05 13:15:00|726040.9|725040.9|726028.5|725028.5|726040.9|725040.9|726008|725008|35
1633439710000|2021-10-05 13:15:10|726026.2|725026.2|726026.9|725026.9|726036.9|725036.9|726004.3|725004.3|29
1633439720000|2021-10-05 13:15:20|726018.7|725018.7|725996.4|724996.4|726021.6|725021.6|725989.5|724989.5|39
1633439730000|2021-10-05 13:15:30|725997.6|724997.6|725986.3|724986.3|726053.9|725053.9|725985|724985|39
1633439740000|2021-10-05 13:15:40|725990.8|724990.8|726023.2|725023.2|726036.6|725036.6|725989|724989|38
1633439750000|2021-10-05 13:15:50|726006.3|725006.3|726029.3|725029.3|726039.3|725039.3|726006|725006|31
1633439760000|2021-10-05 13:16:00|726028.6|725028.6|726014.8|725014.8|726028.6|725028.6|726014.8|725014.8|19
1633439770000|2021-10-05 13:16:10|726016.8|725016.8|726034.5|725034.5|726034.5|725034.5|726010.2|725010.2|18
1633439780000|2021-10-05 13:16:20|726030.7|725030.7|726017.2|725017.2|726035.5|725035.5|725901.4|724901.4|38
1633439790000|2021-10-05 13:16:30|725986.5|724986.5|725945.5|724945.5|726006.4|725006.4|725929.2|724929.2|39
1633439800000|2021-10-05 13:16:40|725946|724946|725891.4|724891.4|725946.7|724946.7|725863.8|724863.8|39
1633439810000|2021-10-05 13:16:50|725890.2|724890.2|725942.4|724942.4|725975.4|724975.4|725886.5|724886.5|40
1633439820000|2021-10-05 13:17:00|725947|724947|725932.4|724932.4|725947|724947|725909|724909|37
1633439830000|2021-10-05 13:17:10|725931.8|724931.8|725943.3|724943.3|725965.1|724965.1|725929.9|724929.9|28
1633439840000|2021-10-05 13:17:20|725946.1|724946.1|725904|724904|725951.5|724951.5|725875|724875|35
1633439850000|2021-10-05 13:17:30|725904.5|724904.5|725839|724839|725905.9|724905.9|725839|724839|32
1633439860000|2021-10-05 13:17:40|725807.5|724807.5|725827.4|724827.4|725848.1|724848.1|725807.5|724807.5|38
1633439870000|2021-10-05 13:17:50|725835.2|724835.2|725858.2|724858.2|725861.7|724861.7|725824.3|724824.3|39
1633439880000|2021-10-05 13:18:00|725856.3|724856.3|725773.8|724773.8|725857.5|724857.5|725768.8|724768.8|36
1633439890000|2021-10-05 13:18:10|725777.9|724777.9|725757.3|724757.3|725780.3|724780.3|725751.4|724751.4|37
1633439900000|2021-10-05 13:18:20|725763.7|724763.7|725664.4|724664.4|725769.7|724769.7|725660.5|724660.5|36
1633439910000|2021-10-05 13:18:30|725662|724662|725659.7|724659.7|725705.5|724705.5|725649.9|724649.9|37
1633439920000|2021-10-05 13:18:40|725666|724666|725650.4|724650.4|725668.6|724668.6|725644.5|724644.5|35
1633439930000|2021-10-05 13:18:50|725636.8|724636.8|725586.4|724586.4|725651.1|724651.1|725576|724576|31
1633439940000|2021-10-05 13:19:00|725593.5|724593.5|725617.5|724617.5|725622.5|724622.5|725578.2|724578.2|30
1633439950000|2021-10-05 13:19:10|725616.3|724616.3|725631|724631|725638.9|724638.9|725616.3|724616.3|27
1633439960000|2021-10-05 13:19:20|725631.8|724631.8|725614.7|724614.7|725637.7|724637.7|725614.7|724614.7|33
1633439970000|2021-10-05 13:19:30|725630.1|724630.1|725616.1|724616.1|725637|724637|725608.9|724608.9|32
1633439980000|2021-10-05 13:19:40|725621|724621|725611.9|724611.9|725621|724621|725598.3|724598.3|29
1633439990000|2021-10-05 13:19:50|725616.7|724616.7|725603.5|724603.5|725620|724620|725589.2|724589.2|32
1633440000000|2021-10-05 13:20:00|725598.1|724598.1|725600|724600|725613.7|724613.7|725579.1|724579.1|29
1633440010000|2021-10-05 13:20:10|725617.2|724617.2|725619.3|724619.3|725621.8|724621.8|725605.3|724605.3|32
1633440020000|2021-10-05 13:20:20|725617.4|724617.4|725603|724603|725682.2|724682.2|725600.9|724600.9|36
1633440030000|2021-10-05 13:20:30|725604.6|724604.6|725654.2|724654.2|725658.6|724658.6|725600.8|724600.8|31
1633440040000|2021-10-05 13:20:40|725665.2|724665.2|725650.7|724650.7|725666.1|724666.1|725644.5|724644.5|40
1633440050000|2021-10-05 13:20:50|725653.2|724653.2|725652.1|724652.1|725657.4|724657.4|725649|724649|24
1633440060000|2021-10-05 13:21:00|725656.8|724656.8|725657.1|724657.1|725660.1|724660.1|725651|724651|20
1633440070000|2021-10-05 13:21:10|725657|724657|725665.3|724665.3|725672.7|724672.7|725648.6|724648.6|30
1633440080000|2021-10-05 13:21:20|725656.6|724656.6|725659.2|724659.2|725678.1|724678.1|725656.6|724656.6|26
1633440090000|2021-10-05 13:21:30|725661.1|724661.1|725631.6|724631.6|725661.1|724661.1|725623|724623|30
1633440100000|2021-10-05 13:21:40|725628.5|724628.5|725644.5|724644.5|725655|724655|725625.9|724625.9|37
1633440110000|2021-10-05 13:21:50|725645|724645|725670.8|724670.8|725671.9|724671.9|725637.9|724637.9|24
1633440120000|2021-10-05 13:22:00|725666.9|724666.9|725659.9|724659.9|725673.4|724673.4|725654.6|724654.6|22
1633440130000|2021-10-05 13:22:10|725656.1|724656.1|725600.9|724600.9|725659.4|724659.4|725598.7|724598.7|34
1633440140000|2021-10-05 13:22:20|725601.7|724601.7|725540.7|724540.7|725601.7|724601.7|725503.4|724503.4|37
1633440150000|2021-10-05 13:22:30|725537.6|724537.6|725552.2|724552.2|725558.7|724558.7|725537.6|724537.6|35
1633440160000|2021-10-05 13:22:40|725553.7|724553.7|725534.1|724534.1|725555.8|724555.8|725510.6|724510.6|35
1633440170000|2021-10-05 13:22:50|725519.2|724519.2|725524|724524|725534.5|724534.5|725509.5|724509.5|34
1633440180000|2021-10-05 13:23:00|725524.3|724524.3|725518.6|724518.6|725525.9|724525.9|725513.4|724513.4|38
1633440190000|2021-10-05 13:23:10|725517.9|724517.9|725536.4|724536.4|725542.5|724542.5|725517.2|724517.2|37
1633440200000|2021-10-05 13:23:20|725537.1|724537.1|725545|724545|725555.1|724555.1|725512.8|724512.8|35
1633440210000|2021-10-05 13:23:30|725555.4|724555.4|725553.6|724553.6|725555.8|724555.8|725517.5|724517.5|37
1633440220000|2021-10-05 13:23:40|725535.3|724535.3|725551.8|724551.8|725558.2|724558.2|725535.3|724535.3|33
1633440230000|2021-10-05 13:23:50|725557.9|724557.9|725547.2|724547.2|725557.9|724557.9|725529.7|724529.7|39
1633440240000|2021-10-05 13:24:00|725547.9|724547.9|725503|724503|725547.9|724547.9|725501.9|724501.9|36
1633440250000|2021-10-05 13:24:10|725502.1|724502.1|725372.9|724372.9|725502.3|724502.3|725359.1|724359.1|37
1633440260000|2021-10-05 13:24:20|725353.6|724353.6|725510.2|724510.2|725510.2|724510.2|725353.6|724353.6|38
1633440270000|2021-10-05 13:24:30|725500.1|724500.1|725538.2|724538.2|725540.4|724540.4|725489.6|724489.6|37
1633440280000|2021-10-05 13:24:40|725524.4|724524.4|725443.7|724443.7|725538.9|724538.9|725443.7|724443.7|40
1633440290000|2021-10-05 13:24:50|725443.4|724443.4|725412.8|724412.8|725449.1|724449.1|725402.7|724402.7|37
1633440300000|2021-10-05 13:25:00|725423|724423|725440.7|724440.7|725469|724469|725420.8|724420.8|40
1633440310000|2021-10-05 13:25:10|725430.4|724430.4|725387.5|724387.5|725447.4|724447.4|725378.6|724378.6|38
1633440320000|2021-10-05 13:25:20|725386.6|724386.6|725422.4|724422.4|725439.3|724439.3|725386.6|724386.6|38
1633440330000|2021-10-05 13:25:30|725409.6|724409.6|725420.3|724420.3|725432.7|724432.7|725388.6|724388.6|39
1633440340000|2021-10-05 13:25:40|725431.4|724431.4|725393.6|724393.6|725431.4|724431.4|725384.4|724384.4|38
1633440350000|2021-10-05 13:25:50|725394.7|724394.7|725426.4|724426.4|725436.5|724436.5|725393.4|724393.4|37
1633440360000|2021-10-05 13:26:00|725430.9|724430.9|725384.6|724384.6|725430.9|724430.9|725368.1|724368.1|35
1633440370000|2021-10-05 13:26:10|725374.6|724374.6|725374.7|724374.7|725386.3|724386.3|725369.4|724369.4|35
1633440380000|2021-10-05 13:26:20|725375.9|724375.9|725365.1|724365.1|725383.6|724383.6|725365.1|724365.1|27
1633440390000|2021-10-05 13:26:30|725366.8|724366.8|725353.9|724353.9|725373.1|724373.1|725353.9|724353.9|38
1633440400000|2021-10-05 13:26:40|725342.7|724342.7|725341.6|724341.6|725349.8|724349.8|725330.8|724330.8|36
1633440410000|2021-10-05 13:26:50|725342.9|724342.9|725325.8|724325.8|725354.6|724354.6|725324.6|724324.6|34
1633440420000|2021-10-05 13:27:00|725326.3|724326.3|725216.6|724216.6|725328.7|724328.7|725216.6|724216.6|35
1633440430000|2021-10-05 13:27:10|725218.8|724218.8|725137.2|724137.2|725254|724254|725135.6|724135.6|37
1633440440000|2021-10-05 13:27:20|725138.6|724138.6|725029|724029|725196.7|724196.7|725026.9|724026.9|39
1633440450000|2021-10-05 13:27:30|725037.4|724037.4|725014.6|724014.6|725042.8|724042.8|724997.3|723997.3|40
1633440460000|2021-10-05 13:27:40|725021.9|724021.9|725062.2|724062.2|725062.2|724062.2|725020.5|724020.5|38
1633440470000|2021-10-05 13:27:50|725060.6|724060.6|725118.9|724118.9|725141.9|724141.9|725057.6|724057.6|30
1633440480000|2021-10-05 13:28:00|725117.9|724117.9|725085.2|724085.2|725125.5|724125.5|725072.6|724072.6|37
1633440490000|2021-10-05 13:28:10|725084.9|724084.9|725124.5|724124.5|725127.9|724127.9|725083.8|724083.8|37
1633440500000|2021-10-05 13:28:20|725123.5|724123.5|725141.2|724141.2|725183|724183|725104|724104|34
1633440510000|2021-10-05 13:28:30|725137.8|724137.8|725114.6|724114.6|725137.8|724137.8|725098|724098|39
1633440520000|2021-10-05 13:28:40|725115.6|724115.6|725124.8|724124.8|725133|724133|725111|724111|37
1633440530000|2021-10-05 13:28:50|725125.7|724125.7|725153|724153|725153|724153|725124|724124|29
1633440540000|2021-10-05 13:29:00|725144.7|724144.7|725158.3|724158.3|725160.6|724160.6|725130|724130|29
1633440550000|2021-10-05 13:29:10|725152.4|724152.4|725134.4|724134.4|725159.7|724159.7|725132.6|724132.6|29
1633440560000|2021-10-05 13:29:20|725132.7|724132.7|725152.8|724152.8|725152.8|724152.8|725131.4|724131.4|33
1633440570000|2021-10-05 13:29:30|725150.8|724150.8|725200.9|724200.9|725209.4|724209.4|725150.8|724150.8|34
1633440580000|2021-10-05 13:29:40|725202.3|724202.3|725189.9|724189.9|725204.6|724204.6|725166.7|724166.7|34
1633440590000|2021-10-05 13:29:50|725198.7|724198.7|725212.3|724212.3|725212.3|724212.3|725182.2|724182.2|32
1633440600000|2021-10-05 13:30:00|725208.7|724208.7|725230.6|724230.6|725232.3|724232.3|725204.3|724204.3|34
1633440610000|2021-10-05 13:30:10|725232.5|724232.5|725249.6|724249.6|725250.8|724250.8|725223.4|724223.4|32
1633440620000|2021-10-05 13:30:20|725249.4|724249.4|725234.3|724234.3|725249.8|724249.8|725173.2|724173.2|37
1633440630000|2021-10-05 13:30:30|725233.5|724233.5|725198.5|724198.5|725233.5|724233.5|725184.5|724184.5|38
1633440640000|2021-10-05 13:30:40|725200.1|724200.1|725191|724191|725212.7|724212.7|725185.4|724185.4|32
1633440650000|2021-10-05 13:30:50|725190.9|724190.9|725188.1|724188.1|725202|724202|725182.4|724182.4|34
1633440660000|2021-10-05 13:31:00|725187.4|724187.4|725239.8|724239.8|725255.1|724255.1|725185.1|724185.1|37
1633440670000|2021-10-05 13:31:10|725231.6|724231.6|725094.9|724094.9|725236|724236|725088.4|724088.4|40
1633440680000|2021-10-05 13:31:20|725093.5|724093.5|725104.6|724104.6|725135.3|724135.3|725087.6|724087.6|36
1633440690000|2021-10-05 13:31:30|725104.7|724104.7|725085.9|724085.9|725148.4|724148.4|725085.9|724085.9|38
1633440700000|2021-10-05 13:31:40|725081.7|724081.7|725108.8|724108.8|725108.8|724108.8|725050.4|724050.4|40
1633440710000|2021-10-05 13:31:50|725106.9|724106.9|725053.7|724053.7|725106.9|724106.9|725053.7|724053.7|39
1633440720000|2021-10-05 13:32:00|725065.5|724065.5|725085.2|724085.2|725093|724093|725007|724007|39
1633440730000|2021-10-05 13:32:10|725087.9|724087.9|725169.8|724169.8|725169.8|724169.8|725027.6|724027.6|39
1633440740000|2021-10-05 13:32:20|725186.2|724186.2|725181.2|724181.2|725191|724191|725160|724160|37
1633440750000|2021-10-05 13:32:30|725173.8|724173.8|725164.4|724164.4|725190.9|724190.9|725133.1|724133.1|38
1633440760000|2021-10-05 13:32:40|725175.6|724175.6|725161.7|724161.7|725176.6|724176.6|725145.5|724145.5|37
1633440770000|2021-10-05 13:32:50|725162.3|724162.3|725123.1|724123.1|725169.3|724169.3|725123.1|724123.1|37
1633440780000|2021-10-05 13:33:00|725121|724121|725162|724162|725175.4|724175.4|725075.3|724075.3|39
1633440790000|2021-10-05 13:33:10|725161.6|724161.6|725217.9|724217.9|725226.6|724226.6|725161.6|724161.6|40
1633440800000|2021-10-05 13:33:20|725222.5|724222.5|725209.3|724209.3|725223.6|724223.6|725181.5|724181.5|37
1633440810000|2021-10-05 13:33:30|725205.9|724205.9|725140.9|724140.9|725214.6|724214.6|725120.6|724120.6|39
1633440820000|2021-10-05 13:33:40|725143.2|724143.2|725048.8|724048.8|725143.2|724143.2|724934.3|723934.3|40
1633440830000|2021-10-05 13:33:50|725051.4|724051.4|724949.6|723949.6|725112.8|724112.8|724930.2|723930.2|37
1633440840000|2021-10-05 13:34:00|724939.2|723939.2|724915.3|723915.3|724949.5|723949.5|724906.2|723906.2|40
1633440850000|2021-10-05 13:34:10|724917.1|723917.1|724936.7|723936.7|724943.7|723943.7|724775.8|723775.8|39
1633440860000|2021-10-05 13:34:20|724964.1|723964.1|725034.6|724034.6|725034.6|724034.6|724961.1|723961.1|37
1633440870000|2021-10-05 13:34:30|725024|724024|725027.4|724027.4|725050.8|724050.8|725007.3|724007.3|39
1633440880000|2021-10-05 13:34:40|725027.8|724027.8|725119.9|724119.9|725137.8|724137.8|725026.9|724026.9|39
1633440890000|2021-10-05 13:34:50|725123.7|724123.7|725130.1|724130.1|725145.9|724145.9|725102.9|724102.9|39
1633440900000|2021-10-05 13:35:00|725129.8|724129.8|725060.3|724060.3|725129.8|724129.8|725031.1|724031.1|40
1633440910000|2021-10-05 13:35:10|725046|724046|724949.6|723949.6|725046|724046|724878.9|723878.9|40
1633440920000|2021-10-05 13:35:20|724948.7|723948.7|724835.7|723835.7|724956.4|723956.4|724787.7|723787.7|39
1633440930000|2021-10-05 13:35:30|724838.9|723838.9|724845.8|723845.8|724895.3|723895.3|724803.6|723803.6|40
1633440940000|2021-10-05 13:35:40|724859.3|723859.3|724859|723859|725365.5|723866.6|724830.8|723347.7|38
1633440950000|2021-10-05 13:35:50|724853.9|723853.9|724848.8|723848.8|725358.3|723879.9|724840.9|723334.9|37
1633440960000|2021-10-05 13:36:00|724855.2|723855.2|724904.5|723904.5|724904.5|723904.5|724819.4|723819.4|36
1633440970000|2021-10-05 13:36:10|724887.1|723887.1|724948.2|723948.2|725440.8|723948.2|724856.7|723433.3|38
1633440980000|2021-10-05 13:36:20|724972.1|723972.1|724963.9|723963.9|725010.1|724010.1|724957.2|723957.2|40
1633440990000|2021-10-05 13:36:30|724970.4|723970.4|725027.4|724027.4|725521.3|724050.4|724960.8|723518.7|39
1633441000000|2021-10-05 13:36:40|725027|724027|725019.6|724019.6|725048.7|724048.7|725000.8|724000.8|32
1633441010000|2021-10-05 13:36:50|725018.5|724018.5|725130.2|724130.2|725134|724134|724988.9|723988.9|37
1633441020000|2021-10-05 13:37:00|725132.9|724132.9|725258.5|724258.5|725283|724283|725114.8|724114.8|40
1633441030000|2021-10-05 13:37:10|725257.9|724257.9|725976.5|723976.5|725979|724495.8|725254.1|723878.4|40
1633441040000|2021-10-05 13:37:20|725985.3|723985.3|725421.4|724421.4|725985.3|724495.9|725421.4|723985.3|38
1633441050000|2021-10-05 13:37:30|725424.8|724424.8|725420.2|724420.2|725995.1|724509.2|725419.7|723946.5|40
1633441060000|2021-10-05 13:37:40|725418.9|724418.9|725473.6|724473.6|725499.3|724499.3|725389.5|724389.5|39
1633441070000|2021-10-05 13:37:50|725469.3|724469.3|725453.4|724453.4|725469.8|724469.8|725409|724409|40
1633441080000|2021-10-05 13:38:00|725452|724452|725412.8|724412.8|725543.3|724543.3|725407.1|724407.1|40
1633441090000|2021-10-05 13:38:10|725429.7|724429.7|725441.4|724441.4|725459.4|724459.4|725386.8|724386.8|38
1633441100000|2021-10-05 13:38:20|725442.8|724442.8|725479|724479|725480.7|724480.7|725384.1|724384.1|40
1633441110000|2021-10-05 13:38:30|725471.8|724471.8|725377.4|724377.4|725471.8|724471.8|725355.4|724355.4|39
1633441120000|2021-10-05 13:38:40|725371.3|724371.3|725362.5|724362.5|725389.1|724389.1|725345.7|724345.7|35
1633441130000|2021-10-05 13:38:50|725373.7|724373.7|725363.5|724363.5|725393.4|724393.4|725329|724329|39
1633441140000|2021-10-05 13:39:00|725367.7|724367.7|725285.7|724285.7|725392.3|724392.3|725276.5|724276.5|40
1633441150000|2021-10-05 13:39:10|725283.9|724283.9|725301.7|724301.7|725310|724310|725276.5|724276.5|38
1633441160000|2021-10-05 13:39:20|725302.7|724302.7|725290.4|724290.4|725347.1|724347.1|725234|724234|39
1633441170000|2021-10-05 13:39:30|725300|724300|725284.3|724284.3|725304.7|724304.7|725242.8|724242.8|40
1633441180000|2021-10-05 13:39:40|725286.5|724286.5|725240.8|724240.8|725291.2|724291.2|725206.5|724206.5|39
1633441190000|2021-10-05 13:39:50|725251.1|724251.1|725325.7|724325.7|725339.3|724339.3|725235.9|724235.9|39
1633441200000|2021-10-05 13:40:00|725328.6|724328.6|725289.7|724289.7|725328.6|724328.6|725281.5|724281.5|39
1633441210000|2021-10-05 13:40:10|725290.2|724290.2|725326.9|724326.9|725351.4|724351.4|725289.8|724289.8|40
1633441220000|2021-10-05 13:40:20|725345.6|724345.6|725344.5|724344.5|725398|724398|725315.8|724315.8|39
1633441230000|2021-10-05 13:40:30|725332.6|724332.6|725296.3|724296.3|725336.5|724336.5|725287.2|724287.2|37
1633441240000|2021-10-05 13:40:40|725297.7|724297.7|725227.4|724227.4|725339.8|724339.8|725201.8|724201.8|38
1633441250000|2021-10-05 13:40:50|725229.3|724229.3|725273.9|724273.9|725294.1|724294.1|725135.5|724135.5|40
1633441260000|2021-10-05 13:41:00|725279.3|724279.3|725387.8|724387.8|725387.8|724387.8|725143.7|724143.7|40
1633441270000|2021-10-05 13:41:10|725381.4|724381.4|725279.6|724279.6|725403.9|724403.9|725279.6|724279.6|40
1633441280000|2021-10-05 13:41:20|725294.1|724294.1|725322.7|724322.7|725341.6|724341.6|725244.1|724244.1|39
1633441290000|2021-10-05 13:41:30|725334.3|724334.3|725339.2|724339.2|725829.7|724366.7|725287.8|723803.5|39
1633441300000|2021-10-05 13:41:40|725346.8|724346.8|725534.2|724534.2|726028|724540.5|725346.8|723856.3|39
1633441310000|2021-10-05 13:41:50|725543.6|724543.6|725621.9|724621.9|725641.3|724641.3|725528.1|724528.1|40
1633441320000|2021-10-05 13:42:00|725615.1|724615.1|725677.8|724677.8|725691.9|724691.9|725614|724614|34
1633441330000|2021-10-05 13:42:10|725675.7|724675.7|725661.9|724661.9|725691.6|724691.6|725644.6|724644.6|39
1633441340000|2021-10-05 13:42:20|725660|724660|725637.7|724637.7|725684.3|724684.3|725637.7|724637.7|39
1633441350000|2021-10-05 13:42:30|725642.6|724642.6|725662.2|724662.2|725670.7|724670.7|725629.3|724629.3|35
1633441360000|2021-10-05 13:42:40|725661.6|724661.6|725616.5|724616.5|725683.6|724683.6|725616.5|724616.5|36
1633441370000|2021-10-05 13:42:50|725607.9|724607.9|725494|724494|725607.9|724607.9|725477.8|724477.8|37
1633441380000|2021-10-05 13:43:00|725494.7|724494.7|725509.2|724509.2|725537.7|724537.7|725483.9|724483.9|37
1633441390000|2021-10-05 13:43:10|725515.3|724515.3|725518.1|724518.1|725530.8|724530.8|725486.6|724486.6|35
1633441400000|2021-10-05 13:43:20|725513.3|724513.3|725458.1|724458.1|725528|724528|725449.7|724449.7|39
1633441410000|2021-10-05 13:43:30|725455|724455|725415.3|724415.3|725474.7|724474.7|725415.3|724415.3|39
1633441420000|2021-10-05 13:43:40|725413.1|724413.1|725456.4|724456.4|725465|724465|725383.5|724383.5|38
1633441430000|2021-10-05 13:43:50|725462.1|724462.1|725487|724487|725496.5|724496.5|725401.3|724401.3|40
1633441440000|2021-10-05 13:44:00|725486.5|724486.5|725440.1|724440.1|725496.6|724496.6|725425.7|724425.7|38
1633441450000|2021-10-05 13:44:10|725444.7|724444.7|726146.9|724146.9|726146.9|724653.8|725433.4|724146.9|37
1633441460000|2021-10-05 13:44:20|726153.6|724153.6|725688.7|724688.7|726153.6|724698.9|725654.2|724153.6|40
1633441470000|2021-10-05 13:44:30|725727.1|724727.1|725696.2|724696.2|725727.1|724727.1|725696.2|724696.2|32
1633441480000|2021-10-05 13:44:40|725698.6|724698.6|725713.2|724713.2|725731|724731|725685.3|724685.3|37
1633441490000|2021-10-05 13:44:50|725680.7|724680.7|725701.7|724701.7|725711.2|724711.2|725680.7|724680.7|25
1633441500000|2021-10-05 13:45:00|725703.6|724703.6|725727.1|724727.1|726227.5|724736|725697.3|724191.2|36
1633441510000|2021-10-05 13:45:10|725727.6|724727.6|725779.8|724779.8|726244.4|724784.1|725718.4|724244.4|39
1633441520000|2021-10-05 13:45:20|725778.4|724778.4|725759.6|724759.6|726295.9|724837.1|725759.3|724287|40
1633441530000|2021-10-05 13:45:30|725739.8|724739.8|725798.6|724798.6|726270.8|724808.2|725711.3|724270.8|39
1633441540000|2021-10-05 13:45:40|725826.8|724826.8|725841.6|724841.6|726339.2|724873.1|725821|724328.8|40
1633441550000|2021-10-05 13:45:50|725856.5|724856.5|725719.7|724719.7|725869.7|724869.7|725715.6|724715.6|39
1633441560000|2021-10-05 13:46:00|725732.3|724732.3|725680.6|724680.6|725766.9|724766.9|725673|724673|37
1633441570000|2021-10-05 13:46:10|725672.9|724672.9|725620.7|724620.7|726185.2|724715.5|725620.7|724185.2|39
1633441580000|2021-10-05 13:46:20|725627|724627|725560.3|724560.3|726077.8|724627|725546.1|724077.8|40
1633441590000|2021-10-05 13:46:30|725559.4|724559.4|725638.4|724638.4|725639.7|724639.7|725541.2|724541.2|38
1633441600000|2021-10-05 13:46:40|725629.8|724629.8|725633.7|724633.7|725704.9|724704.9|725627.1|724627.1|40
1633441610000|2021-10-05 13:46:50|725631|724631|725611.9|724611.9|725635.9|724635.9|725611.7|724611.7|36
1633441620000|2021-10-05 13:47:00|725616.5|724616.5|725613.5|724613.5|725620.1|724620.1|725612.2|724612.2|38
1633441630000|2021-10-05 13:47:10|725618|724618|725610.7|724610.7|725618|724618|725609.7|724609.7|39
1633441640000|2021-10-05 13:47:20|725611.2|724611.2|725628|724628|725646.1|724646.1|725557.7|724557.7|38
1633441650000|2021-10-05 13:47:30|725625|724625|725538.3|724538.3|725640.9|724640.9|725530.6|724530.6|38
1633441660000|2021-10-05 13:47:40|725536.7|724536.7|725500.8|724500.8|725536.7|724536.7|725464.8|724464.8|39
1633441670000|2021-10-05 13:47:50|725508.1|724508.1|725554.9|724554.9|725573.9|724573.9|725472.7|724472.7|40
1633441680000|2021-10-05 13:48:00|725555|724555|725542.3|724542.3|725556.8|724556.8|725535.7|724535.7|40
1633441690000|2021-10-05 13:48:10|725535.8|724535.8|725389.7|724389.7|725535.8|724535.8|725386.6|724386.6|40
1633441700000|2021-10-05 13:48:20|725397.5|724397.5|725266|724266|725410.6|724410.6|725266|724266|38
1633441710000|2021-10-05 13:48:30|725271.9|724271.9|725462.2|724462.2|725467.2|724467.2|725271.9|724271.9|38
1633441720000|2021-10-05 13:48:40|725454.9|724454.9|725426.8|724426.8|725466.6|724466.6|725426.2|724426.2|37
1633441730000|2021-10-05 13:48:50|725427.1|724427.1|725340.9|724340.9|725435.8|724435.8|725318.8|724318.8|39
1633441740000|2021-10-05 13:49:00|725343.5|724343.5|725252.8|724252.8|725345.9|724345.9|725243.6|724243.6|38
1633441750000|2021-10-05 13:49:10|725247.2|724247.2|725272.9|724272.9|725273.5|724273.5|725223.4|724223.4|39
1633441760000|2021-10-05 13:49:20|725278.6|724278.6|725228.5|724228.5|725304|724304|725209.7|724209.7|40
1633441770000|2021-10-05 13:49:30|725213.2|724213.2|725236.1|724236.1|725247.5|724247.5|725205|724205|40
1633441780000|2021-10-05 13:49:40|725243.9|724243.9|725270.7|724270.7|725300|724300|725243|724243|38
1633441790000|2021-10-05 13:49:50|725271.1|724271.1|725245.8|724245.8|725272.6|724272.6|725223.8|724223.8|36
1633441800000|2021-10-05 13:50:00|725238.5|724238.5|725171.6|724171.6|725238.5|724238.5|725149.1|724149.1|40
1633441810000|2021-10-05 13:50:10|725166.1|724166.1|725209.7|724209.7|725215.5|724215.5|725166.1|724166.1|34
1633441820000|2021-10-05 13:50:20|725201.2|724201.2|725352.9|724352.9|725362.4|724362.4|725201.2|724201.2|36
1633441830000|2021-10-05 13:50:30|725347.5|724347.5|725387.3|724387.3|725441.1|724441.1|725330.9|724330.9|37
1633441840000|2021-10-05 13:50:40|725384.3|724384.3|725318.2|724318.2|725395|724395|725307.7|724307.7|39
1633441850000|2021-10-05 13:50:50|725307.9|724307.9|725252|724252|725318.8|724318.8|725247.1|724247.1|40
1633441860000|2021-10-05 13:51:00|725248.9|724248.9|725316.9|724316.9|725334.2|724334.2|725248.9|724248.9|40
1633441870000|2021-10-05 13:51:10|725316.1|724316.1|725417.9|724417.9|725419|724419|725316.1|724316.1|37
1633441880000|2021-10-05 13:51:20|725413.9|724413.9|725409.4|724409.4|725415.3|724415.3|725343.1|724343.1|39
1633441890000|2021-10-05 13:51:30|725411.8|724411.8|725474.8|724474.8|725481.6|724481.6|725369.3|724369.3|37
1633441900000|2021-10-05 13:51:40|725473.7|724473.7|725470.1|724470.1|725477.5|724477.5|725459|724459|31
1633441910000|2021-10-05 13:51:50|725450.6|724450.6|725458.8|724458.8|725463.7|724463.7|725445.5|724445.5|39
1633441920000|2021-10-05 13:52:00|725457.7|724457.7|725450.5|724450.5|725461.1|724461.1|725446.7|724446.7|34
1633441930000|2021-10-05 13:52:10|725441.4|724441.4|725324.5|724324.5|725843.4|724442.7|725324.5|723838.6|37
1633441940000|2021-10-05 13:52:20|725271.1|724271.1|725331.2|724331.2|725336.8|724336.8|725266.9|724266.9|40
1633441950000|2021-10-05 13:52:30|725320.2|724320.2|725351.4|724351.4|725369.9|724369.9|725320.2|724320.2|37
1633441960000|2021-10-05 13:52:40|725345.7|724345.7|725298.7|724298.7|725345.7|724345.7|725289.7|724289.7|39
1633441970000|2021-10-05 13:52:50|725290.8|724290.8|725290.7|724290.7|725312.4|724312.4|725276.7|724276.7|39
1633441980000|2021-10-05 13:53:00|725276.1|724276.1|725291.2|724291.2|725307.6|724307.6|725250.7|724250.7|39
1633441990000|2021-10-05 13:53:10|725288.3|724288.3|725252.2|724252.2|725293.3|724293.3|725246.5|724246.5|39
1633442000000|2021-10-05 13:53:20|725255.5|724255.5|725311.2|724311.2|725311.2|724311.2|725249.2|724249.2|36
1633442010000|2021-10-05 13:53:30|725302.9|724302.9|725314.8|724314.8|725325.9|724325.9|725275.2|724275.2|39
1633442020000|2021-10-05 13:53:40|725339.8|724339.8|725237.5|724237.5|725339.8|724339.8|725230.4|724230.4|40
1633442030000|2021-10-05 13:53:50|725234.7|724234.7|725255.4|724255.4|725279.4|724279.4|725231.7|724231.7|39
1633442040000|2021-10-05 13:54:00|725251.1|724251.1|725215.4|724215.4|725258.3|724258.3|725208.7|724208.7|38
1633442050000|2021-10-05 13:54:10|725213.3|724213.3|725311.8|724311.8|725323.2|724323.2|725213.3|724213.3|39
1633442060000|2021-10-05 13:54:20|725305.9|724305.9|725359.5|724359.5|725363.2|724363.2|725294|724294|39
1633442070000|2021-10-05 13:54:30|725350|724350|725371|724371|725384|724384|725330.5|724330.5|33
1633442080000|2021-10-05 13:54:40|725385.2|724385.2|725393.3|724393.3|725398.2|724398.2|725362.7|724362.7|33
1633442090000|2021-10-05 13:54:50|725391.9|724391.9|725386.1|724386.1|725412|724412|725380.1|724380.1|38
1633442100000|2021-10-05 13:55:00|725385.5|724385.5|725373.6|724373.6|725390.7|724390.7|725344.6|724344.6|39
1633442110000|2021-10-05 13:55:10|725369.3|724369.3|725360.4|724360.4|725372.1|724372.1|725316.9|724316.9|38
1633442120000|2021-10-05 13:55:20|725358.7|724358.7|725245.6|724245.6|725358.7|724358.7|725245.6|724245.6|39
1633442130000|2021-10-05 13:55:30|725251.1|724251.1|725197.2|724197.2|725258.1|724258.1|725180.6|724180.6|39
1633442140000|2021-10-05 13:55:40|725196.9|724196.9|725217.4|724217.4|725226.3|724226.3|725181.2|724181.2|37
1633442150000|2021-10-05 13:55:50|725214.3|724214.3|725165.8|724165.8|725221|724221|725156.5|724156.5|37
1633442160000|2021-10-05 13:56:00|725161.9|724161.9|725247.9|724247.9|725251.1|724251.1|725161.9|724161.9|39
1633442170000|2021-10-05 13:56:10|725243.4|724243.4|725252.1|724252.1|725302|724302|725243.4|724243.4|35
1633442180000|2021-10-05 13:56:20|725253.1|724253.1|725291.4|724291.4|725316.7|724316.7|725246.9|724246.9|36
1633442190000|2021-10-05 13:56:30|725295.1|724295.1|725290.5|724290.5|725337|724337|725287|724287|38
1633442200000|2021-10-05 13:56:40|725294|724294|725340|724340|725341.3|724341.3|725287.7|724287.7|35
1633442210000|2021-10-05 13:56:50|725328.7|724328.7|725398.7|724398.7|725417.8|724417.8|725328.7|724328.7|35
1633442220000|2021-10-05 13:57:00|725395.8|724395.8|725358.5|724358.5|725410.5|724410.5|725349.2|724349.2|38
1633442230000|2021-10-05 13:57:10|725363.7|724363.7|725357.4|724357.4|725375|724375|725328.3|724328.3|36
1633442240000|2021-10-05 13:57:20|725357|724357|725381.1|724381.1|725381.1|724381.1|725314.1|724314.1|38
1633442250000|2021-10-05 13:57:30|725365.9|724365.9|725378|724378|725382.8|724382.8|725363.8|724363.8|35
1633442260000|2021-10-05 13:57:40|725379.8|724379.8|725295|724295|725383.8|724383.8|725295|724295|37
1633442270000|2021-10-05 13:57:50|725308.4|724308.4|725298.2|724298.2|725319.4|724319.4|725285|724285|40
1633442280000|2021-10-05 13:58:00|725297.1|724297.1|725342.4|724342.4|725360.4|724360.4|725297.1|724297.1|38
1633442290000|2021-10-05 13:58:10|725345|724345|725331.3|724331.3|725350|724350|725327.4|724327.4|37
1633442300000|2021-10-05 13:58:20|725341|724341|725360.4|724360.4|725364.7|724364.7|725330.2|724330.2|36
1633442310000|2021-10-05 13:58:30|725359.9|724359.9|725374.4|724374.4|725374.4|724374.4|725344.6|724344.6|22
1633442320000|2021-10-05 13:58:40|725373.5|724373.5|725347.9|724347.9|725869.8|724391.2|725345.2|723867.5|36
1633442330000|2021-10-05 13:58:50|725351.7|724351.7|725335.9|724335.9|725367.4|724367.4|725335.9|724335.9|37
1633442340000|2021-10-05 13:59:00|725354.8|724354.8|725352.2|724352.2|725842.1|724354.8|725330|723832.2|40
1633442350000|2021-10-05 13:59:10|725352.3|724352.3|725380.8|724380.8|725383.9|724383.9|725337.5|724337.5|38
1633442360000|2021-10-05 13:59:20|725381.6|724381.6|725360.3|724360.3|725847.1|724383|725351.5|723847.1|30
1633442370000|2021-10-05 13:59:30|725361.2|724361.2|725794.2|723794.2|725843.8|724370.9|725307|723786.5|38
1633442380000|2021-10-05 13:59:40|725306.8|724306.8|725758.9|723758.9|725793.9|724309.9|725288.7|723758.9|38
1633442390000|2021-10-05 13:59:50|725756.3|723756.3|725747.3|723747.3|725774.5|723774.5|725745.2|723745.2|33
1633442400000|2021-10-05 14:00:00|725744|723744|725750.5|723750.5|725777.3|723777.3|725744|723744|30
1633442410000|2021-10-05 14:00:10|725749.8|723749.8|725150.6|724150.6|725762.4|724189.5|725150.6|723697.2|37
1633442420000|2021-10-05 14:00:20|725157.7|724157.7|725032.7|724032.7|725617.7|724157.7|724999.9|723597.1|40
1633442430000|2021-10-05 14:00:30|725029.3|724029.3|725039.5|724039.5|725537.1|724055.8|724994.9|723537.1|40
1633442440000|2021-10-05 14:00:40|725038.9|724038.9|725050.8|724050.8|725058.5|724058.5|725033.3|724033.3|37
1633442450000|2021-10-05 14:00:50|725048.9|724048.9|725017.8|724017.8|725049.5|724049.5|725016.6|724016.6|35
1633442460000|2021-10-05 14:01:00|725036.8|724036.8|725001.2|724001.2|725036.8|724036.8|725001.2|724001.2|36
1633442470000|2021-10-05 14:01:10|725001.3|724001.3|725054.4|724054.4|725080.2|724080.2|725001.3|724001.3|38
1633442480000|2021-10-05 14:01:20|725043.5|724043.5|724898.4|723898.4|725043.5|724043.5|724888.2|723888.2|39
1633442490000|2021-10-05 14:01:30|724888.1|723888.1|724943.1|723943.1|724943.6|723943.6|724888.1|723888.1|39
1633442500000|2021-10-05 14:01:40|724938.6|723938.6|724956.2|723956.2|724963.4|723963.4|724912.7|723912.7|37
1633442510000|2021-10-05 14:01:50|724959.7|723959.7|725032.8|724032.8|725045.2|724045.2|724943.8|723943.8|36
1633442520000|2021-10-05 14:02:00|725037.6|724037.6|725087.5|724087.5|725095.8|724095.8|725027.7|724027.7|39
1633442530000|2021-10-05 14:02:10|725089.8|724089.8|725158.7|724158.7|725162.7|724162.7|725088.4|724088.4|36
1633442540000|2021-10-05 14:02:20|725159.1|724159.1|725228.1|724228.1|725228.1|724228.1|725152.5|724152.5|32
1633442550000|2021-10-05 14:02:30|725220.5|724220.5|725304.1|724304.1|725304.1|724304.1|725220.5|724220.5|36
1633442560000|2021-10-05 14:02:40|725303.8|724303.8|725307.1|724307.1|725307.1|724307.1|725301.3|724301.3|32
1633442570000|2021-10-05 14:02:50|725304.9|724304.9|725351.3|724351.3|725351.3|724351.3|725300|724300|25
1633442580000|2021-10-05 14:03:00|725359.6|724359.6|725251|724251|725359.6|724359.6|725251|724251|39
1633442590000|2021-10-05 14:03:10|725254.2|724254.2|725301.3|724301.3|725311.3|724311.3|725239.3|724239.3|36
1633442600000|2021-10-05 14:03:20|725300|724300|725346.9|724346.9|725362|724362|725300|724300|38
1633442610000|2021-10-05 14:03:30|725347.3|724347.3|725353.2|724353.2|725377.3|724377.3|725331|724331|32
1633442620000|2021-10-05 14:03:40|725354.4|724354.4|725379.1|724379.1|725382.3|724382.3|725351.9|724351.9|33
1633442630000|2021-10-05 14:03:50|725374.3|724374.3|725974.3|723974.3|726005.2|724536.5|725360.6|723974.3|39
1633442640000|2021-10-05 14:04:00|725967.4|723967.4|725413.2|724413.2|725967.4|724439.3|725357.5|723859.9|39
1633442650000|2021-10-05 14:04:10|725417.3|724417.3|725434.3|724434.3|725438.9|724438.9|725406.1|724406.1|32
1633442660000|2021-10-05 14:04:20|725434.2|724434.2|725355.6|724355.6|725435.6|724435.6|725351|724351|36
1633442670000|2021-10-05 14:04:30|725361.5|724361.5|725921.9|723921.9|725921.9|724438.3|725352.4|723903.4|38
1633442680000|2021-10-05 14:04:40|725423|724423|725517.5|724517.5|725959.1|724522.4|725421.2|723951.4|38
1633442690000|2021-10-05 14:04:50|725525.9|724525.9|725527.7|724527.7|725544.5|724544.5|725504.9|724504.9|35
1633442700000|2021-10-05 14:05:00|725531.3|724531.3|725578.4|724578.4|725578.4|724578.4|725476.3|724476.3|39
1633442710000|2021-10-05 14:05:10|725581.1|724581.1|725709.7|724709.7|726212.6|724718.9|725572.4|724187.3|39
1633442720000|2021-10-05 14:05:20|725708.4|724708.4|725725.2|724725.2|726227.7|724734.9|725705.6|724227.7|35
1633442730000|2021-10-05 14:05:30|726248.7|724248.7|726292.1|724292.1|726294.4|724792.7|725747.8|724234.3|35
1633442740000|2021-10-05 14:05:40|726283.1|724283.1|726285.3|724285.3|726294.6|724294.6|726266.2|724266.2|34
1633442750000|2021-10-05 14:05:50|726290.2|724290.2|726300.5|724300.5|726369.9|724878.8|725769|724252.2|35
1633442760000|2021-10-05 14:06:00|726298|724298|726171.4|724171.4|726300.6|724780.3|725757.9|724158.9|39
1633442770000|2021-10-05 14:06:10|726175.3|724175.3|726195.9|724195.9|726247.3|724247.3|726175.3|724175.3|40
1633442780000|2021-10-05 14:06:20|726198.6|724198.6|726165.2|724165.2|726238.7|724719.5|725657|724159.8|37
1633442790000|2021-10-05 14:06:30|726174.4|724174.4|726112.6|724112.6|726176.9|724176.9|726070.8|724070.8|32
1633442800000|2021-10-05 14:06:40|726111.5|724111.5|726000.3|724000.3|726111.9|724111.9|725975.1|723975.1|32
1633442810000|2021-10-05 14:06:50|725997.9|723997.9|726030.4|724030.4|726050.2|724050.2|725989.2|723989.2|31
1633442820000|2021-10-05 14:07:00|726036.4|724036.4|726080.8|724080.8|726090.6|724090.6|726030.5|724030.5|35
1633442830000|2021-10-05 14:07:10|726080.4|724080.4|726111|724111|726132.1|724132.1|726061.3|724061.3|36
1633442840000|2021-10-05 14:07:20|726095.7|724095.7|726057.8|724057.8|726118.6|724577.8|725551.7|724006.7|37
1633442850000|2021-10-05 14:07:30|726057.2|724057.2|726081.9|724081.9|726112.3|724112.3|726051.7|724051.7|37
1633442860000|2021-10-05 14:07:40|726079.2|724079.2|726012.1|724012.1|726079.2|724535.4|725526|724012.1|39
1633442870000|2021-10-05 14:07:50|725523.8|724523.8|725616.2|724616.2|726026.1|724616.2|725521.9|724013.3|28
1633442880000|2021-10-05 14:08:00|725607.9|724607.9|725598.6|724598.6|725615.1|724615.1|725591.1|724591.1|31
1633442890000|2021-10-05 14:08:10|725597.1|724597.1|726117.5|724117.5|726122.5|724622.9|725596.2|724107|30
1633442900000|2021-10-05 14:08:20|726104.1|724104.1|725626.1|724626.1|726109.4|724626.1|725597.1|724104.1|24
1633442910000|2021-10-05 14:08:30|725624.4|724624.4|725623.6|724623.6|726134.7|724649.6|725612.6|724129.9|23
1633442920000|2021-10-05 14:08:40|725624.1|724624.1|726009|724009|726061.7|724624.1|725540.6|724002.2|37
1633442930000|2021-10-05 14:08:50|726004.7|724004.7|725934.4|723934.4|726014|724499.8|725447.9|723934.4|36
1633442940000|2021-10-05 14:09:00|725438.9|724438.9|725936.1|723936.1|725936.5|724440.5|725413.8|723929.7|29
1633442950000|2021-10-05 14:09:10|725937.2|723937.2|725988.2|723988.2|725992.8|724485.8|725450.1|723937.2|28
1633442960000|2021-10-05 14:09:20|725984|723984|725941.1|723941.1|725986.9|724486|725434.5|723941.1|39
1633442970000|2021-10-05 14:09:30|725938.3|723938.3|725402.1|724402.1|725939.5|724411.1|725398.8|723904.3|31
1633442980000|2021-10-05 14:09:40|725394.4|724394.4|725847.3|723847.3|725899.8|724394.4|725385|723847.3|36
1633442990000|2021-10-05 14:09:50|725851.1|723851.1|725316.5|724316.5|725862.3|724344.4|725296.4|723788.2|38
1633443000000|2021-10-05 14:10:00|725312.5|724312.5|725329.7|724329.7|725812.7|724338.6|725269.5|723763.5|36
1633443010000|2021-10-05 14:10:10|725332.5|724332.5|725804.6|723804.6|725823.1|724332.5|725289|723794.6|38
1633443020000|2021-10-05 14:10:20|725815.5|723815.5|725328.8|724328.8|725818|724334.6|725325.1|723811.2|35
1633443030000|2021-10-05 14:10:30|725328.1|724328.1|725388.6|724388.6|725896.7|724394|725328.1|723826.2|39
1633443040000|2021-10-05 14:10:40|725392.6|724392.6|725956.8|723956.8|725956.8|724442.8|725388.3|723902.7|31
1633443050000|2021-10-05 14:10:50|725956.5|723956.5|725874.1|723874.1|725974.5|724440.1|725410.4|723869.4|33
1633443060000|2021-10-05 14:11:00|725874|723874|725328.6|724328.6|725881.6|724340.8|725282.9|723813.5|33
1633443070000|2021-10-05 14:11:10|725329.2|724329.2|725881.1|723881.1|725883.1|724387.8|725309.4|723862.5|28
1633443080000|2021-10-05 14:11:20|725878.6|723878.6|725820.5|723820.5|725888.4|724383.1|725303.2|723820.5|31
1633443090000|2021-10-05 14:11:30|725818.4|723818.4|725883.2|723883.2|725886.1|724369.8|725288.1|723807.1|39
1633443100000|2021-10-05 14:11:40|725881.9|723881.9|725412.8|724412.8|725920.3|724433.6|725397.4|723881.9|34
1633443110000|2021-10-05 14:11:50|725414.2|724414.2|725883.1|723883.1|725895.3|724418|725363.2|723867.6|35
1633443120000|2021-10-05 14:12:00|725881|723881|725386.8|724386.8|725906.3|724426.4|725376|723879.5|38
1633443130000|2021-10-05 14:12:10|725865.1|723865.1|725844.8|723844.8|725868.3|724358.7|725340.3|723835.3|38
1633443140000|2021-10-05 14:12:20|725848.5|723848.5|725900.4|723900.4|725900.4|724376.4|725367.2|723839.7|34
1633443150000|2021-10-05 14:12:30|725897.3|723897.3|725929.6|723929.6|725947.5|724416.4|725410.3|723893.7|37
1633443160000|2021-10-05 14:12:40|725935.1|723935.1|725465.5|724465.5|725981|724466.7|725431.4|723925.5|33
1633443170000|2021-10-05 14:12:50|725445.1|724445.1|725901.5|723901.5|725932.1|724464.6|725445.1|723891.7|38
1633443180000|2021-10-05 14:13:00|725906.7|723906.7|725878.3|723878.3|725906.7|724401.2|725401.2|723869.3|37
1633443190000|2021-10-05 14:13:10|725878.9|723878.9|725905.5|723905.5|725906|724400.7|725400.7|723859.8|38
1633443200000|2021-10-05 14:13:20|725411.3|724411.3|725948.1|723948.1|725978.6|724471.1|725411.3|723947.4|37
1633443210000|2021-10-05 14:13:30|725972.2|723972.2|725429|724429|725972.2|724429.6|725404.1|723903.8|36
1633443220000|2021-10-05 14:13:40|725432|724432|725873.6|723873.6|725901|724446.2|725377.9|723873.6|28
1633443230000|2021-10-05 14:13:50|725879.4|723879.4|725430.5|724430.5|725912.3|724432.5|725358.9|723847.9|37
1633443240000|2021-10-05 14:14:00|725430.2|724430.2|725912.9|723912.9|725914|724430.2|725410.8|723903|30
1633443250000|2021-10-05 14:14:10|725913.6|723913.6|725923.9|723923.9|725923.9|723923.9|725891.3|723891.3|32
1633443260000|2021-10-05 14:14:20|725925.5|723925.5|726032.8|724032.8|726085.9|724585.8|725481.9|723925.5|37
1633443270000|2021-10-05 14:14:30|725996.7|723996.7|725958.4|723958.4|726019|724019|725936.3|723936.3|38
1633443280000|2021-10-05 14:14:40|725959.5|723959.5|725930.3|723930.3|725960.1|723960.1|725918|723918|38
1633443290000|2021-10-05 14:14:50|725929|723929|725897.8|723897.8|725929|724404|725386.8|723897.8|35
1633443300000|2021-10-05 14:15:00|725903.5|723903.5|725930|723930|725930.8|724404.7|725397.1|723888|35
1633443310000|2021-10-05 14:15:10|725933.5|723933.5|725909.6|723909.6|725933.5|723933.5|725901.3|723901.3|38
1633443320000|2021-10-05 14:15:20|725404.8|724404.8|725912|723912|725913.8|724415.9|725395.2|723891.4|40
1633443330000|2021-10-05 14:15:30|725913.2|723913.2|726010.7|724010.7|726010.7|724495|725495|723896.4|36
1633443340000|2021-10-05 14:15:40|726015.7|724015.7|725979.9|723979.9|726043.7|724532.9|725481.4|723979.9|35
1633443350000|2021-10-05 14:15:50|725980.3|723980.3|726002.1|724002.1|726003.1|724003.1|725975.1|723975.1|31
1633443360000|2021-10-05 14:16:00|725991|723991|725483.7|724483.7|726046.7|724519.1|725483.7|723986.8|34
1633443370000|2021-10-05 14:16:10|725482.7|724482.7|726049|724049|726051.2|724482.7|725482.7|723991.5|32
1633443380000|2021-10-05 14:16:20|726049.3|724049.3|726067.7|724067.7|726069.3|724552.3|725552.3|724040|30
1633443390000|2021-10-05 14:16:30|726067.9|724067.9|726036.4|724036.4|726067.9|724067.9|726024.5|724024.5|36
1633443400000|2021-10-05 14:16:40|726033.8|724033.8|725970.3|723970.3|726038|724480.2|725470.2|723970.3|39
1633443410000|2021-10-05 14:16:50|725921.7|723921.7|725908.5|723908.5|725929.2|723929.2|725877.2|723877.2|32
1633443420000|2021-10-05 14:17:00|725910.2|723910.2|725859.6|723859.6|725911.6|724399.4|725357.3|723835.5|37
1633443430000|2021-10-05 14:17:10|725355.6|724355.6|725824.1|723824.1|725861.1|724355.6|725355.6|723797.5|32
1633443440000|2021-10-05 14:17:20|725838.7|723838.7|725853.6|723853.6|725887.1|724379.1|725340.5|723829.2|35
1633443450000|2021-10-05 14:17:30|725854.7|723854.7|725867.7|723867.7|725871.3|723871.3|725854|723854|36
1633443460000|2021-10-05 14:17:40|725869.5|723869.5|725878.4|723878.4|725878.4|723878.4|725867.5|723867.5|29
1633443470000|2021-10-05 14:17:50|725376.1|724376.1|725908.2|723908.2|725908.6|724376.1|725376.1|723882.2|32
1633443480000|2021-10-05 14:18:00|725907.7|723907.7|725896.6|723896.6|725930|724383.1|725383.1|723867.7|36
1633443490000|2021-10-05 14:18:10|725898.5|723898.5|725934.7|723934.7|725938.6|723938.6|725897.4|723897.4|37
1633443500000|2021-10-05 14:18:20|725935.3|723935.3|725941.2|723941.2|725944|723944|725906.2|723906.2|40
1633443510000|2021-10-05 14:18:30|725932.6|723932.6|725976|723976|725988.9|723988.9|725932.3|723932.3|39
1633443520000|2021-10-05 14:18:40|725998.4|723998.4|726055.3|724055.3|726065.7|724574.3|725499.9|723998.4|39
1633443530000|2021-10-05 14:18:50|726056.1|724056.1|726073.9|724073.9|726076.3|724076.3|726056.1|724056.1|32
1633443540000|2021-10-05 14:19:00|726073|724073|726069.9|724069.9|726080.9|724080.9|726022|724022|35
1633443550000|2021-10-05 14:19:10|726062.2|724062.2|726093.2|724093.2|726093.2|724585.9|725557.1|724050|33
1633443560000|2021-10-05 14:19:20|726084.2|724084.2|725592.8|724592.8|726100.4|724609.4|725582.5|724083.1|34
1633443570000|2021-10-05 14:19:30|725598.2|724598.2|726092.9|724092.9|726100|724598.7|725595.4|724079.5|35
1633443580000|2021-10-05 14:19:40|726099.1|724099.1|726118.5|724118.5|726126.4|724126.4|726099.1|724099.1|35
1633443590000|2021-10-05 14:19:50|726120|724120|726137.8|724137.8|726158.8|724648|725644.5|724111.2|32
1633443600000|2021-10-05 14:20:00|726125.2|724125.2|725647.2|724647.2|726169.7|724659.2|725647.2|724123|39
1633443610000|2021-10-05 14:20:10|725648|724648|726170.2|724170.2|726186.5|724666.3|725648|724153.6|35
1633443620000|2021-10-05 14:20:20|726168.1|724168.1|726179.7|724179.7|726185.6|724699.1|725661.8|724165.1|39
1633443630000|2021-10-05 14:20:30|726179.4|724179.4|726178.4|724178.4|726188.8|724687.6|725670.1|724161.6|40
1633443640000|2021-10-05 14:20:40|726182.7|724182.7|726167|724167|726190.7|724652.6|725652.6|724121.9|39
1633443650000|2021-10-05 14:20:50|726170.5|724170.5|725719.3|724719.3|726226.6|724723.5|725719.3|724169|34
1633443660000|2021-10-05 14:21:00|725720|724720|726208|724208|726220.2|724720.2|725683.2|724159.6|31
1633443670000|2021-10-05 14:21:10|726199.9|724199.9|725729.3|724729.3|726234.5|724731.2|725694.7|724191.4|39
1633443680000|2021-10-05 14:21:20|725719.9|724719.9|726179.2|724179.2|726213.6|724723.1|725681.1|724176.3|40
1633443690000|2021-10-05 14:21:30|726175.3|724175.3|726220.6|724220.6|726220.6|724714.7|725670.5|724169.2|39
1633443700000|2021-10-05 14:21:40|726216.5|724216.5|725801|724801|726332.9|724825|725792.8|724209.8|36
1633443710000|2021-10-05 14:21:50|726298.4|724298.4|726279.8|724279.8|726305.4|724305.4|726276.1|724276.1|37
1633443720000|2021-10-05 14:22:00|726278.5|724278.5|726278.4|724278.4|726280.4|724772|725758.2|724258|36
1633443730000|2021-10-05 14:22:10|726270.3|724270.3|726241.7|724241.7|726287.5|724761.2|725761.2|724219.8|33
1633443740000|2021-10-05 14:22:20|725742.5|724742.5|726242|724242|726278.4|724781.1|725739.3|724235.7|37
1633443750000|2021-10-05 14:22:30|726243.1|724243.1|726218.7|724218.7|726248.7|724745.6|725734|724214.9|39
1633443760000|2021-10-05 14:22:40|726223.4|724223.4|726195.9|724195.9|726223.6|724740.9|725682.3|724180.9|32
1633443770000|2021-10-05 14:22:50|725707.5|724707.5|726263.3|724263.3|726269.2|724765.8|725707.4|724213.5|37
1633443780000|2021-10-05 14:23:00|726264.4|724264.4|725756.8|724756.8|726289.8|724793.2|725736.7|724246|31
1633443790000|2021-10-05 14:23:10|726253.6|724253.6|726255.5|724255.5|726276.8|724276.8|726248.2|724248.2|38
1633443800000|2021-10-05 14:23:20|726261.5|724261.5|726274.1|724274.1|726275.5|724275.5|726239.8|724239.8|36
1633443810000|2021-10-05 14:23:30|726272.1|724272.1|725754.8|724754.8|726273.7|724758.8|725724.7|724238.1|35
1633443820000|2021-10-05 14:23:40|725758.2|724758.2|725815.2|724815.2|725840.4|724840.4|725758.2|724758.2|36
1633443830000|2021-10-05 14:23:50|725809.6|724809.6|725794.3|724794.3|725823.1|724823.1|725791.1|724791.1|35
1633443840000|2021-10-05 14:24:00|725799.3|724799.3|725827|724827|725827|724827|725747.5|724747.5|30
1633443850000|2021-10-05 14:24:10|725831.3|724831.3|725923.7|724923.7|725923.7|724923.7|725830.3|724830.3|29
1633443860000|2021-10-05 14:24:20|725924.4|724924.4|725917.3|724917.3|726371.7|724933.4|725899.5|724371.7|31
1633443870000|2021-10-05 14:24:30|725905.2|724905.2|725951|724951|725956.1|724956.1|725856.7|724856.7|37
1633443880000|2021-10-05 14:24:40|725952.4|724952.4|725963.4|724963.4|725980.8|724980.8|725949.5|724949.5|38
1633443890000|2021-10-05 14:24:50|725961.3|724961.3|726402.8|724402.8|726442.7|724962.1|725896.1|724386|33
1633443900000|2021-10-05 14:25:00|726403|724403|725946.1|724946.1|726420.5|724947.5|725828.1|724340.6|38
1633443910000|2021-10-05 14:25:10|725943.4|724943.4|726411.7|724411.7|726438.6|724944.7|725901.4|724404.2|33
1633443920000|2021-10-05 14:25:20|726408.7|724408.7|725812|724812|726417.5|724913.5|725806.7|724304.8|39
1633443930000|2021-10-05 14:25:30|725813.5|724813.5|726301.7|724301.7|726325.3|724813.9|725807.5|724289.8|39
1633443940000|2021-10-05 14:25:40|726304.3|724304.3|726317.7|724317.7|726341.6|724801.3|725801.3|724290|38
1633443950000|2021-10-05 14:25:50|726315.8|724315.8|726324.2|724324.2|726330.7|724809.3|725809.3|724296.7|26
1633443960000|2021-10-05 14:26:00|726328.7|724328.7|726285.8|724285.8|726328.7|724790.3|725772.9|724278.5|37
1633443970000|2021-10-05 14:26:10|726284.3|724284.3|725688.3|724688.3|726284.3|724777.1|725684.6|724194.3|33
1633443980000|2021-10-05 14:26:20|725691.4|724691.4|725696.5|724696.5|726204.6|724700.3|725681.7|724198.2|28
1633443990000|2021-10-05 14:26:30|726195.2|724195.2|726170.6|724170.6|726195.2|724681.8|725669.9|724152.3|32
1633444000000|2021-10-05 14:26:40|726169.2|724169.2|726169.2|724169.2|726179.1|724659.6|725659.6|724162|28
1633444010000|2021-10-05 14:26:50|726170.5|724170.5|726215.6|724215.6|726245.7|724245.7|726169.2|724169.2|26
1633444020000|2021-10-05 14:27:00|726214.7|724214.7|726214.7|724214.7|726269.6|724757.5|725754.4|724204.1|39
1633444030000|2021-10-05 14:27:10|726213.8|724213.8|726241.6|724241.6|726242.9|724737.3|725722.9|724201.7|37
1633444040000|2021-10-05 14:27:20|726241.1|724241.1|726226.7|724226.7|726300.8|724799.9|725743.7|724226.7|35
1633444050000|2021-10-05 14:27:30|726224.8|724224.8|726188.3|724188.3|726235.1|724736.5|725694.2|724185.2|39
1633444060000|2021-10-05 14:27:40|725709.5|724709.5|726201.7|724201.7|726218.3|724726.7|725706.4|724186.8|30
1633444070000|2021-10-05 14:27:50|726220.2|724220.2|726216.6|724216.6|726232.2|724739.6|725663.8|724181.1|37
1633444080000|2021-10-05 14:28:00|726218|724218|726325.8|724325.8|726330.7|724843.4|725747.3|724218|32
1633444090000|2021-10-05 14:28:10|726324.7|724324.7|726264.7|724264.7|726328.6|724824.1|725769.8|724262.7|37
1633444100000|2021-10-05 14:28:20|726268.6|724268.6|726276.3|724276.3|726284.6|724284.6|726257.6|724257.6|38
1633444110000|2021-10-05 14:28:30|726277.1|724277.1|726271.3|724271.3|726277.5|724277.5|726270.9|724270.9|30
1633444120000|2021-10-05 14:28:40|726271|724271|726270.1|724270.1|726285.5|724785.3|725771.7|724266.2|30
1633444130000|2021-10-05 14:28:50|725765.9|724765.9|726312.7|724312.7|726313.5|724765.9|725765|724262.6|30
1633444140000|2021-10-05 14:29:00|726316.3|724316.3|726351.3|724351.3|726353.5|724849.3|725788.4|724279|33
1633444150000|2021-10-05 14:29:10|726346|724346|725881.4|724881.4|726370.2|724884.5|725881.4|724345.2|30
1633444160000|2021-10-05 14:29:20|725887.7|724887.7|725871.6|724871.6|725888.9|724888.9|725866.3|724866.3|24
1633444170000|2021-10-05 14:29:30|725871.3|724871.3|725921.1|724921.1|726411.5|724951.1|725866.9|724403.6|36
1633444180000|2021-10-05 14:29:40|725915.4|724915.4|725889.1|724889.1|726418.2|724922.1|725889.1|724367.2|37
1633444190000|2021-10-05 14:29:50|725889.8|724889.8|726386.9|724386.9|726395.2|724893.6|725881.7|724386.9|37
1633444200000|2021-10-05 14:30:00|726383.9|724383.9|725957.7|724957.7|726474.3|724971.6|725852|724347.1|38
1633444210000|2021-10-05 14:30:10|725945.3|724945.3|726384.7|724384.7|726399.7|724966|725854.3|724357.7|37
1633444220000|2021-10-05 14:30:20|726378.5|724378.5|725847.3|724847.3|726384.3|724882.5|725836.4|724378.5|28
1633444230000|2021-10-05 14:30:30|725846.9|724846.9|725787|724787|726340|724846.9|725787|724322.5|27
1633444240000|2021-10-05 14:30:40|725789.5|724789.5|726210.1|724210.1|726234.1|724807.8|725762|724210.1|26
1633444250000|2021-10-05 14:30:50|726222.4|724222.4|726158.5|724158.5|726225.9|724687.6|725672.8|724158.5|32
1633444260000|2021-10-05 14:31:00|726158.6|724158.6|726058|724058|726159|724653.7|725571.8|724046.5|40
1633444270000|2021-10-05 14:31:10|726072.9|724072.9|726047.7|724047.7|726089.1|724583.6|725572.3|724045.8|38
1633444280000|2021-10-05 14:31:20|726053.7|724053.7|726021.7|724021.7|726055.3|724529.4|725498.3|723963.5|37
1633444290000|2021-10-05 14:31:30|726026.7|724026.7|725982.6|723982.6|726033.6|724033.6|725981|723981|35
1633444300000|2021-10-05 14:31:40|725982.4|723982.4|725901.4|723901.4|725986.5|724406.3|725406.3|723871.1|38
1633444310000|2021-10-05 14:31:50|725894.8|723894.8|725874.1|723874.1|725894.8|723894.8|725867|723867|33
1633444320000|2021-10-05 14:32:00|725875.2|723875.2|725957.9|723957.9|725963.1|724411.6|725411.6|723874.3|36
1633444330000|2021-10-05 14:32:10|725954.6|723954.6|726060.8|724060.8|726064.7|724518.1|725518.1|723954.6|34
1633444340000|2021-10-05 14:32:20|726061.1|724061.1|726058.6|724058.6|726085.7|724579.1|725579.1|724054|36
1633444350000|2021-10-05 14:32:30|726069|724069|726084.2|724084.2|726093.9|724592.6|725553.1|724047|38
1633444360000|2021-10-05 14:32:40|726093.5|724093.5|726182.9|724182.9|726183|724660.2|725660.2|724085.1|34
1633444370000|2021-10-05 14:32:50|726207.6|724207.6|726277.4|724277.4|726278.3|724767.3|725756.1|724203.2|39
1633444380000|2021-10-05 14:33:00|726260.2|724260.2|725697.1|724697.1|726260.2|724708.1|725693.9|724177.7|37
1633444390000|2021-10-05 14:33:10|725693.8|724693.8|726199.6|724199.6|726275.2|724743.8|725693.8|724192.7|35
1633444400000|2021-10-05 14:33:20|726197.7|724197.7|725661.8|724661.8|726200.5|724664.5|725656|724161.1|33
1633444410000|2021-10-05 14:33:30|725660.7|724660.7|726146.3|724146.3|726161.7|724660.7|725660.7|724137.9|39
1633444420000|2021-10-05 14:33:40|726147.4|724147.4|726045.9|724045.9|726164.8|724604.5|725596.6|724040.7|40
1633444430000|2021-10-05 14:33:50|726044|724044|725926.5|723926.5|726044.5|724044.5|725926.5|723926.5|32
1633444440000|2021-10-05 14:34:00|725922.1|723922.1|725928.2|723928.2|725928.4|723928.4|725904|723904|33
1633444450000|2021-10-05 14:34:10|725928|723928|725440.5|724440.5|725942.3|724444.8|725409.5|723907.9|35
1633444460000|2021-10-05 14:34:20|725442.5|724442.5|725872.3|723872.3|725957|724445.7|725368.6|723850.4|36
1633444470000|2021-10-05 14:34:30|725876.2|723876.2|725414.1|724414.1|725919.2|724421.1|725383.2|723874.2|37
1633444480000|2021-10-05 14:34:40|725417.2|724417.2|725907.3|723907.3|725917.6|724424.7|725407.7|723889.1|38
1633444490000|2021-10-05 14:34:50|725907|723907|725972|723972|725973|724466|725426.5|723899.1|35
1633444500000|2021-10-05 14:35:00|725973|723973|725913|723913|725973|724471.8|725422.6|723910.8|37
1633444510000|2021-10-05 14:35:10|725913.9|723913.9|725888.4|723888.4|725913.9|724416|725386.3|723877.3|36
1633444520000|2021-10-05 14:35:20|725889|723889|725401.9|724401.9|725903|724419.3|725401.9|723889|37
1633444530000|2021-10-05 14:35:30|725402.2|724402.2|725403.5|724403.5|725956.8|724422.1|725398.6|723938.9|38
1633444540000|2021-10-05 14:35:40|725402.8|724402.8|725965.6|723965.6|725967.1|724419.2|725392.9|723954.2|36
1633444550000|2021-10-05 14:35:50|725964.9|723964.9|725454.5|724454.5|725969.1|724468.7|725449.4|723945.5|40
1633444560000|2021-10-05 14:36:00|725451.3|724451.3|725419.2|724419.2|725455.5|724455.5|725400.8|724400.8|38
1633444570000|2021-10-05 14:36:10|725420.2|724420.2|725417.5|724417.5|725436.3|724436.3|725406.9|724406.9|38
1633444580000|2021-10-05 14:36:20|725412.4|724412.4|725419.4|724419.4|725435.7|724435.7|725410.4|724410.4|30
1633444590000|2021-10-05 14:36:30|725418.2|724418.2|725416.1|724416.1|725423.9|724423.9|725408.2|724408.2|29
1633444600000|2021-10-05 14:36:40|725414.6|724414.6|725491.9|724491.9|725491.9|724491.9|725411.4|724411.4|32
1633444610000|2021-10-05 14:36:50|725489.7|724489.7|725991.2|723991.2|725997|724556.6|725489.7|723989.6|38
1633444620000|2021-10-05 14:37:00|725985.8|723985.8|725451.6|724451.6|725992.5|724464.3|725446.5|723962.4|39
1633444630000|2021-10-05 14:37:10|725448.2|724448.2|725911.3|723911.3|725957.8|724458.4|725448.2|723897.9|38
1633444640000|2021-10-05 14:37:20|725911.8|723911.8|725391.4|724391.4|725941.5|724455.4|725371.4|723911.8|39
1633444650000|2021-10-05 14:37:30|725386.8|724386.8|725410.5|724410.5|725415.4|724415.4|725378.8|724378.8|36
1633444660000|2021-10-05 14:37:40|725411.2|724411.2|725908.2|723908.2|725908.2|724491.5|725396.3|723884.3|37
1633444670000|2021-10-05 14:37:50|725904.5|723904.5|725901.3|723901.3|725931.5|723931.5|725894|723894|38
1633444680000|2021-10-05 14:38:00|725901.7|723901.7|725878.8|723878.8|725901.7|724400.3|725312.4|723815.2|40
1633444690000|2021-10-05 14:38:10|725877.1|723877.1|725331.6|724331.6|725884.7|724397.1|725331.6|723819.9|40
1633444700000|2021-10-05 14:38:20|725817.3|723817.3|725269.4|724269.4|725819.5|724316.3|725257.9|723760.7|38
1633444710000|2021-10-05 14:38:30|725270.4|724270.4|725288.7|724288.7|725312.1|724312.1|725268|724268|40
1633444720000|2021-10-05 14:38:40|725299.3|724299.3|725349.4|724349.4|725832.4|724356.5|725298.3|723802.6|39
1633444730000|2021-10-05 14:38:50|725353|724353|725298.2|724298.2|725359.4|724359.4|725285.3|724285.3|36
1633444740000|2021-10-05 14:39:00|725278.8|724278.8|725253.3|724253.3|725726|724278.8|725201|723697.8|40
1633444750000|2021-10-05 14:39:10|725252.1|724252.1|725806.3|723806.3|725806.3|724307.7|725252.1|723738.5|38
1633444760000|2021-10-05 14:39:20|725805.7|723805.7|725867.8|723867.8|725876.2|724371.4|725364.4|723804.5|38
1633444770000|2021-10-05 14:39:30|725869.9|723869.9|725416.3|724416.3|725923.8|724418.4|725373|723867|38
1633444780000|2021-10-05 14:39:40|725405.6|724405.6|725420.6|724420.6|725940|724447.1|725380.5|723890.5|39
1633444790000|2021-10-05 14:39:50|725419.4|724419.4|725965.9|723965.9|725976.7|724474.6|725418.4|723962|38
1633444800000|2021-10-05 14:40:00|725966.3|723966.3|725232.7|724232.7|725966.3|724464.9|725228.3|723814.5|38
1633444810000|2021-10-05 14:40:10|725227.6|724227.6|725212.2|724212.2|725775.9|724282.9|725208.2|723722.5|35
1633444820000|2021-10-05 14:40:20|725207.7|724207.7|725654.4|723654.4|725681.1|724218.2|725159.4|723654.4|37
1633444830000|2021-10-05 14:40:30|725650.7|723650.7|725735.4|723735.4|725740.9|724233.5|725233.5|723648.3|38
1633444840000|2021-10-05 14:40:40|725735.9|723735.9|725782.4|723782.4|725786.5|724271|725271|723718.3|36
1633444850000|2021-10-05 14:40:50|725786.8|723786.8|725813.4|723813.4|725817.6|724305.4|725226.8|723733.2|35
1633444860000|2021-10-05 14:41:00|725814.6|723814.6|725759.6|723759.6|725830.7|723830.7|725738|723738|39
1633444870000|2021-10-05 14:41:10|725762.2|723762.2|725733.1|723733.1|725774.2|724259.6|725236.3|723714.2|36
1633444880000|2021-10-05 14:41:20|725250.3|724250.3|725186.5|724186.5|725751.7|724250.3|725175.9|723650.6|38
1633444890000|2021-10-05 14:41:30|725185.4|724185.4|725714.5|723714.5|725754|724252.5|725181|723695.5|39
1633444900000|2021-10-05 14:41:40|725717.4|723717.4|725700.7|723700.7|725720.4|724202.2|725187.7|723680.4|38
1633444910000|2021-10-05 14:41:50|725700.9|723700.9|725687.8|723687.8|725719.2|724229.1|725190|723684.2|40
1633444920000|2021-10-05 14:42:00|725691.2|723691.2|725491|723491|725691.2|724132.2|725033|723491|38
1633444930000|2021-10-05 14:42:10|724970.3|723970.3|725594.4|723594.4|725594.4|724004|724947.8|723444|40
1633444940000|2021-10-05 14:42:20|725578.1|723578.1|725202.3|724202.3|725674.5|724202.7|725168.9|723578.1|40
1633444950000|2021-10-05 14:42:30|725200.1|724200.1|725137|724137|725662.8|724214.2|725134.2|723651.9|37
1633444960000|2021-10-05 14:42:40|725135.5|724135.5|725036.4|724036.4|725574.5|724139.1|725036.4|723564|35
1633444970000|2021-10-05 14:42:50|725039.3|724039.3|725538|723538|725540.1|724039.3|725030.8|723514.8|32
1633444980000|2021-10-05 14:43:00|725537.5|723537.5|725499.6|723499.6|725545.1|724025.1|724999.6|723496|37
1633444990000|2021-10-05 14:43:10|725501.2|723501.2|725013.4|724013.4|725520.2|724015.3|725003.4|723499.5|36
1633445000000|2021-10-05 14:43:20|725014.6|724014.6|725007.5|724007.5|725530.7|724026.3|725000.7|723500.2|36
1633445010000|2021-10-05 14:43:30|725004.8|724004.8|725003.3|724003.3|725008.8|724008.8|724998.6|723998.6|31
1633445020000|2021-10-05 14:43:40|725003.2|724003.2|725041.1|724041.1|725542.3|724052.9|725003.2|723538.4|35
1633445030000|2021-10-05 14:43:50|725037.8|724037.8|724992.1|723992.1|725522.8|724037.8|724992.1|723499.8|40
1633445040000|2021-10-05 14:44:00|724993.9|723993.9|725146.2|724146.2|725570.8|724146.2|724992.6|723503.7|38
1633445050000|2021-10-05 14:44:10|725147.9|724147.9|725264.5|724264.5|725710.9|724289.1|725140|723650.1|38
1633445060000|2021-10-05 14:44:20|725266.6|724266.6|725806.7|723806.7|725808.8|724308.6|725255.3|723781|36
1633445070000|2021-10-05 14:44:30|725313.7|724313.7|725849.4|723849.4|725877|724390|725313.7|723838.7|39
1633445080000|2021-10-05 14:44:40|725848.5|723848.5|725781.9|723781.9|725848.5|723848.5|725781.8|723781.8|38
1633445090000|2021-10-05 14:44:50|725777.6|723777.6|725724.1|723724.1|725797.1|724274.5|725274.5|723704.9|33
1633445100000|2021-10-05 14:45:00|725735.3|723735.3|725637|723637|725735.3|724174|725124.9|723609.2|38
1633445110000|2021-10-05 14:45:10|725638.8|723638.8|725614.3|723614.3|725705.7|724199|725117.7|723603.8|37
1633445120000|2021-10-05 14:45:20|725614.2|723614.2|725622.7|723622.7|725630.4|724121.8|725121.8|723607.5|36
1633445130000|2021-10-05 14:45:30|725625.1|723625.1|725620.2|723620.2|725627|723627|725616.2|723616.2|29
1633445140000|2021-10-05 14:45:40|725621|723621|725637.1|723637.1|725663.4|724160.4|725139.6|723621|30
1633445150000|2021-10-05 14:45:50|725638.6|723638.6|725624.4|723624.4|725639.7|724142.3|725000.9|723513.6|40
1633445160000|2021-10-05 14:46:00|725623.1|723623.1|725632.8|723632.8|725651.9|723651.9|725612.7|723612.7|34
1633445170000|2021-10-05 14:46:10|725632.3|723632.3|725623.2|723623.2|725650.1|724150.8|725150.8|723616.3|30
1633445180000|2021-10-05 14:46:20|725624.7|723624.7|725569.7|723569.7|725627.5|724101.2|725069.3|723569.7|33
1633445190000|2021-10-05 14:46:30|725572.8|723572.8|725513.7|723513.7|725585.5|724044.1|725008.9|723507.2|34
1633445200000|2021-10-05 14:46:40|725514|723514|725011|724011|725514|724018.1|725004.7|723514|20
1633445210000|2021-10-05 14:46:50|725009.3|724009.3|725472.4|723472.4|725490.1|724012.3|724980.9|723471.1|23
1633445220000|2021-10-05 14:47:00|725476.9|723476.9|724915.1|723915.1|725477.9|723977.6|724915.1|723411.6|22
1633445230000|2021-10-05 14:47:10|724915.4|723915.4|725420.2|723420.2|725435.8|723958|724911.4|723413.5|33
1633445240000|2021-10-05 14:47:20|724926.6|723926.6|724935.5|723935.5|725421.9|723938.1|724910.6|723407|36
1633445250000|2021-10-05 14:47:30|724937|723937|725411.6|723411.6|725438.1|723939|724932|723401.9|36
1633445260000|2021-10-05 14:47:40|725403.2|723403.2|725403.9|723403.9|725414.5|723414.5|725400.6|723400.6|31
1633445270000|2021-10-05 14:47:50|725399.8|723399.8|725400|723400|725406.8|723406.8|725395.4|723395.4|30
1633445280000|2021-10-05 14:48:00|725400.2|723400.2|724914.1|723914.1|725403.5|723914.3|724904.2|723387.7|28
1633445290000|2021-10-05 14:48:10|724917.7|723917.7|724917.2|723917.2|725423.7|723924.6|724911.9|723408.7|23
1633445300000|2021-10-05 14:48:20|724919.3|723919.3|725480.4|723480.4|725500.5|723992.4|724915|723443.7|32
1633445310000|2021-10-05 14:48:30|725470.1|723470.1|725483.2|723483.2|725488.5|723488.5|725470|723470|38
1633445320000|2021-10-05 14:48:40|725484|723484|725439.5|723439.5|725484|723484|725431.6|723431.6|39
1633445330000|2021-10-05 14:48:50|725440.7|723440.7|725428|723428|725440.7|723936.4|724922.1|723424.4|32
1633445340000|2021-10-05 14:49:00|725429.7|723429.7|725420.8|723420.8|725440.4|723932|724917.4|723405.6|37
1633445350000|2021-10-05 14:49:10|725420.7|723420.7|725412.3|723412.3|725424|723919.3|724914.3|723402.3|32
1633445360000|2021-10-05 14:49:20|725412.7|723412.7|725425.9|723425.9|725430.4|723430.4|725411.5|723411.5|29
1633445370000|2021-10-05 14:49:30|725428.3|723428.3|725324|723324|725428.3|723428.3|725305.5|723305.5|32
1633445380000|2021-10-05 14:49:40|725320|723320|724875.6|723875.6|725377.7|723881.2|724869.3|723320|33
1633445390000|2021-10-05 14:49:50|724869.6|723869.6|724951.5|723951.5|725466.5|723958.8|724869.6|723418.4|38
1633445400000|2021-10-05 14:50:00|724949.3|723949.3|725456.5|723456.5|725461.3|723949.3|724915.2|723424.8|35
1633445410000|2021-10-05 14:50:10|725463.4|723463.4|725471.4|723471.4|725487|723964.1|724958|723460.3|31
1633445420000|2021-10-05 14:50:20|725464.5|723464.5|725468.9|723468.9|725477.4|723477.4|725460.2|723460.2|26
1633445430000|2021-10-05 14:50:30|725474.5|723474.5|725410.7|723410.7|725474.5|723474.5|725392.6|723392.6|36
1633445440000|2021-10-05 14:50:40|725408.2|723408.2|725300|723300|725408.2|723408.2|725292|723292|38
1633445450000|2021-10-05 14:50:50|725296.6|723296.6|725313.4|723313.4|725319.4|723319.4|725295.1|723295.1|29
1633445460000|2021-10-05 14:51:00|725311.3|723311.3|724790.1|723790.1|725311.3|723810.5|724783.7|723298.2|27
1633445470000|2021-10-05 14:51:10|724778.8|723778.8|724790.6|723790.6|724791.2|723791.2|724777.8|723777.8|25
1633445480000|2021-10-05 14:51:20|724791.5|723791.5|725380.4|723380.4|725390.7|723807.3|724791.5|723305.6|35
1633445490000|2021-10-05 14:51:30|725388|723388|725505.1|723505.1|725524|723956.1|724956.1|723388|36
1633445500000|2021-10-05 14:51:40|725521.3|723521.3|725511.5|723511.5|725521.3|723521.3|725503|723503|34
1633445510000|2021-10-05 14:51:50|725508.3|723508.3|725421.1|723421.1|725523|724031.4|725016.8|723372.9|36
1633445520000|2021-10-05 14:52:00|725439.2|723439.2|725534.7|723534.7|725534.7|723534.7|725430.4|723430.4|35
1633445530000|2021-10-05 14:52:10|725529.3|723529.3|725466.5|723466.5|725537.6|723537.6|725447.4|723447.4|35
1633445540000|2021-10-05 14:52:20|725462.7|723462.7|725463.7|723463.7|725492.6|723492.6|725454.9|723454.9|33
1633445550000|2021-10-05 14:52:30|725477.5|723477.5|725442.7|723442.7|725477.5|723477.5|725431|723431|29
1633445560000|2021-10-05 14:52:40|725446.6|723446.6|725459|723459|725459|723459|725440.4|723440.4|28
1633445570000|2021-10-05 14:52:50|725438.6|723438.6|725477.2|723477.2|725481.7|723481.7|725438.6|723438.6|33
1633445580000|2021-10-05 14:53:00|725475.7|723475.7|725481.4|723481.4|725491.8|723960.3|724941.7|723439.5|36
1633445590000|2021-10-05 14:53:10|725473.6|723473.6|725506.7|723506.7|725520.3|723520.3|725465.2|723465.2|29
1633445600000|2021-10-05 14:53:20|725514|723514|725423.9|723423.9|725517.5|723927.9|724920.8|723409.7|30
1633445610000|2021-10-05 14:53:30|725424.5|723424.5|725440.6|723440.6|725440.6|723933|724904.5|723392.5|32
1633445620000|2021-10-05 14:53:40|725462.1|723462.1|725440.9|723440.9|725462.1|723462.1|725439.4|723439.4|31
1633445630000|2021-10-05 14:53:50|725442.2|723442.2|725464|723464|725464|723464|725435|723435|26
1633445640000|2021-10-05 14:54:00|725461|723461|724970.6|723970.6|725476.8|723978.2|724921|723428|33
1633445650000|2021-10-05 14:54:10|724971.7|723971.7|725419.1|723419.1|725467|723972|724908.5|723419.1|29
1633445660000|2021-10-05 14:54:20|724922.3|723922.3|724921.5|723921.5|725408.4|723924.1|724908.2|723408.4|27
1633445670000|2021-10-05 14:54:30|724920.5|723920.5|724905.5|723905.5|725416.6|723920.5|724905.5|723409.6|28
1633445680000|2021-10-05 14:54:40|724913.9|723913.9|725446.5|723446.5|725452.6|723943.9|724888.1|723395.6|35
1633445690000|2021-10-05 14:54:50|725445.9|723445.9|725428|723428|725473.8|723942.5|724942.5|723426.3|25
1633445700000|2021-10-05 14:55:00|725428.5|723428.5|725399.1|723399.1|725432|723432|725396.8|723396.8|38
1633445710000|2021-10-05 14:55:10|725398|723398|724861.5|723861.5|725398|723888.9|724858|723381.5|34
1633445720000|2021-10-05 14:55:20|724861.9|723861.9|725383.4|723383.4|725405|723863.5|724860.1|723369.6|35
1633445730000|2021-10-05 14:55:30|725382.9|723382.9|724881.8|723881.8|725386.6|723884.8|724881.6|723373.4|29
1633445740000|2021-10-05 14:55:40|724883.4|723883.4|725406.6|723406.6|725416.2|723909.2|724883.4|723396.1|32
1633445750000|2021-10-05 14:55:50|725407.9|723407.9|725414.4|723414.4|725416.9|723918.7|724916.8|723401.1|22
1633445760000|2021-10-05 14:56:00|725416.2|723416.2|724928.4|723928.4|725427.9|723929.2|724920.6|723413.3|31
1633445770000|2021-10-05 14:56:10|724926.8|723926.8|725381.7|723381.7|725421.9|723926.8|724881.7|723377.7|29
1633445780000|2021-10-05 14:56:20|724873|723873|724888.9|723888.9|725386.2|723894.4|724873|723385.4|25
1633445790000|2021-10-05 14:56:30|724888.6|723888.6|724910.2|723910.2|724910.2|723910.2|724882.6|723882.6|30
1633445800000|2021-10-05 14:56:40|724911.3|723911.3|724906.1|723906.1|724918.4|723918.4|724890.9|723890.9|25
1633445810000|2021-10-05 14:56:50|724899.4|723899.4|725023.6|724023.6|725026.3|724026.3|724899.4|723899.4|37
1633445820000|2021-10-05 14:57:00|725020.9|724020.9|725008.4|724008.4|725049.6|724049.6|725002.8|724002.8|33
1633445830000|2021-10-05 14:57:10|725005.6|724005.6|725009.4|724009.4|725029.8|724029.8|725003.3|724003.3|28
1633445840000|2021-10-05 14:57:20|725009.5|724009.5|724988.9|723988.9|725016|724016|724987.6|723987.6|30
1633445850000|2021-10-05 14:57:30|724989.8|723989.8|724993.7|723993.7|724999.9|723999.9|724979.3|723979.3|32
1633445860000|2021-10-05 14:57:40|724993.8|723993.8|725009.6|724009.6|725029.3|724029.3|724993.8|723993.8|31
1633445870000|2021-10-05 14:57:50|725013.9|724013.9|725005.3|724005.3|725036.8|724036.8|725005.3|724005.3|24
1633445880000|2021-10-05 14:58:00|724995.7|723995.7|725488.6|723488.6|725490.8|724004.6|724990.2|723486.5|29
1633445890000|2021-10-05 14:58:10|725486|723486|725486.4|723486.4|725498|723498|725483.9|723483.9|38
1633445900000|2021-10-05 14:58:20|725486.8|723486.8|725000.6|724000.6|725502.6|724000.6|724987.7|723484.8|30
1633445910000|2021-10-05 14:58:30|725001.2|724001.2|725497.8|723497.8|725501.4|724001.2|724986.2|723487.9|34
1633445920000|2021-10-05 14:58:40|725492.2|723492.2|724989.9|723989.9|725496.5|723996.5|724982.8|723482.9|35
1633445930000|2021-10-05 14:58:50|724990.1|723990.1|724973|723973|725474.2|723992.4|724966|723465.3|27
1633445940000|2021-10-05 14:59:00|724985.9|723985.9|725042.6|724042.6|725042.6|724042.6|724978.9|723978.9|32
1633445950000|2021-10-05 14:59:10|725036.4|724036.4|725028.4|724028.4|725043.7|724043.7|725022.7|724022.7|14
1633445960000|2021-10-05 14:59:20|725028.9|724028.9|725072.6|724072.6|725560|724078.9|725021.4|723560|24
1633445970000|2021-10-05 14:59:30|725075|724075|725058.9|724058.9|725075|724075|725057.2|724057.2|20
1633445980000|2021-10-05 14:59:40|725057.1|724057.1|725025.9|724025.9|725532.3|724057.1|725025.6|723525.4|25
1633445990000|2021-10-05 14:59:50|725028.7|724028.7|725025.7|724025.7|725047.6|724047.6|725007.2|724007.2|34
1633446000000|2021-10-05 15:00:00|725021.8|724021.8|725000.2|724000.2|725024.2|724024.2|724968.1|723968.1|39
1633446010000|2021-10-05 15:00:10|724995|723995|724995.3|723995.3|725529|724023.2|724989.8|723491.9|37
1633446020000|2021-10-05 15:00:20|724996.9|723996.9|725001.7|724001.7|725473.5|724009.8|724991.2|723468.4|31
1633446030000|2021-10-05 15:00:30|725001.3|724001.3|725039.1|724039.1|725523.2|724047.9|724995.6|723523.2|25
1633446040000|2021-10-05 15:00:40|725033|724033|725084|724084|725090.2|724090.2|725030.2|724030.2|24
1633446050000|2021-10-05 15:00:50|725077.2|724077.2|725092.4|724092.4|725103.8|724103.8|725076.2|724076.2|24
1633446060000|2021-10-05 15:01:00|725095.4|724095.4|725073|724073|725569|724095.4|725073|723569|33
1633446070000|2021-10-05 15:01:10|725085.9|724085.9|725088.8|724088.8|725091.2|724091.2|725076.3|724076.3|34
1633446080000|2021-10-05 15:01:20|725089.1|724089.1|725119.6|724119.6|725619.2|724135.1|725089.1|723619.2|38
1633446090000|2021-10-05 15:01:30|725117.7|724117.7|725608.2|723608.2|725650.4|724139.7|725117.1|723608.2|39
1633446100000|2021-10-05 15:01:40|725604.6|723604.6|725604.5|723604.5|725619.3|723619.3|725587.9|723587.9|39
1633446110000|2021-10-05 15:01:50|725603.6|723603.6|725552.3|723552.3|725606.6|724051.3|725035.9|723537.9|40
1633446120000|2021-10-05 15:02:00|725548.6|723548.6|725015.6|724015.6|725548.6|724031.1|725015.6|723517.2|39
1633446130000|2021-10-05 15:02:10|725009.3|724009.3|725466|723466|725508.3|724016.2|724987.3|723456.4|36
1633446140000|2021-10-05 15:02:20|725467.1|723467.1|725530.2|723530.2|725535.1|724046.7|725015.2|723457.4|35
1633446150000|2021-10-05 15:02:30|725525.2|723525.2|725501.9|723501.9|725539.2|723539.2|725486|723486|31
1633446160000|2021-10-05 15:02:40|725502|723502|725490.1|723490.1|725507.7|723507.7|725478.3|723478.3|37
1633446170000|2021-10-05 15:02:50|725505.7|723505.7|725485.1|723485.1|725505.7|723986.4|724939.4|723433.5|40
1633446180000|2021-10-05 15:03:00|725477.6|723477.6|725433.4|723433.4|725477.6|723477.6|725421|723421|32
1633446190000|2021-10-05 15:03:10|725435.9|723435.9|725468.2|723468.2|725469.3|723469.3|725427.4|723427.4|34
1633446200000|2021-10-05 15:03:20|725468.4|723468.4|724961.8|723961.8|725472.8|723966.4|724956.7|723440.9|22
1633446210000|2021-10-05 15:03:30|724963.2|723963.2|725437.7|723437.7|725456.7|723963.7|724963.2|723423.8|31
1633446220000|2021-10-05 15:03:40|725445.5|723445.5|725445.9|723445.9|725451.4|723933.1|724932.6|723391.7|35
1633446230000|2021-10-05 15:03:50|725429.5|723429.5|725001.9|724001.9|725503.2|724001.9|724927|723427.2|37
1633446240000|2021-10-05 15:04:00|724982.5|723982.5|725430.7|723430.7|725499|724002.2|724933.7|723430.7|40
1633446250000|2021-10-05 15:04:10|725429.6|723429.6|724909.7|723909.7|725431.9|723917.6|724904.6|723416.8|25
1633446260000|2021-10-05 15:04:20|724912.8|723912.8|724864.7|723864.7|725403.1|723913.1|724864.7|723374|35
1633446270000|2021-10-05 15:04:30|724862.4|723862.4|724898.3|723898.3|725404.1|723898.3|724861.2|723371.8|29
1633446280000|2021-10-05 15:04:40|724890.7|723890.7|724867.7|723867.7|724904.1|723904.1|724866.4|723866.4|29
1633446290000|2021-10-05 15:04:50|724866.3|723866.3|724918|723918|724950.2|723950.2|724866.3|723866.3|26
1633446300000|2021-10-05 15:05:00|724921.5|723921.5|724873.5|723873.5|725423.3|723927.4|724872.1|723381.5|37
1633446310000|2021-10-05 15:05:10|724870|723870|724830.1|723830.1|725348.1|723876.3|724830.1|723333.6|22
1633446320000|2021-10-05 15:05:20|724832.5|723832.5|725316.4|723316.4|725322.1|723833.3|724817.6|723316.4|27
1633446330000|2021-10-05 15:05:30|724814.9|723814.9|725335.3|723335.3|725335.3|723853.3|724814.9|723335.3|34
1633446340000|2021-10-05 15:05:40|725335.1|723335.1|724819.5|723819.5|725336.4|723849.1|724816.4|723321.2|20
1633446350000|2021-10-05 15:05:50|724819.7|723819.7|724819.2|723819.2|724822.3|723822.3|724816.1|723816.1|31
1633446360000|2021-10-05 15:06:00|724818|723818|724811.6|723811.6|724818.7|723818.7|724789.1|723789.1|33
1633446370000|2021-10-05 15:06:10|724803.4|723803.4|724852.3|723852.3|725363.2|723860.3|724803.4|723319.2|32
1633446380000|2021-10-05 15:06:20|724851.2|723851.2|725329.4|723329.4|725360.5|723876.8|724834|723319.6|38
1633446390000|2021-10-05 15:06:30|725328.9|723328.9|724836.4|723836.4|725328.9|723838.2|724822.8|723323.9|29
1633446400000|2021-10-05 15:06:40|724835|723835|724824|723824|725341.7|723837.2|724811.5|723327.3|21
1633446410000|2021-10-05 15:06:50|724822.4|723822.4|724803.8|723803.8|724822.4|723822.4|724803.8|723803.8|21
1633446420000|2021-10-05 15:07:00|724806|723806|724721|723721|725171.7|723806|724651|723160.2|32
1633446430000|2021-10-05 15:07:10|724720.6|723720.6|724799.3|723799.3|725292.1|723810.5|724714.1|723292.1|32
1633446440000|2021-10-05 15:07:20|724797.8|723797.8|724800.9|723800.9|725298.3|723802.9|724757.1|723268.7|39
1633446450000|2021-10-05 15:07:30|724804.1|723804.1|725198.7|723198.7|725252.7|723804.1|724700.7|723192.8|32
1633446460000|2021-10-05 15:07:40|725193.3|723193.3|724658.1|723658.1|725194.1|723687.6|724658.1|723168.3|23
1633446470000|2021-10-05 15:07:50|724658.7|723658.7|724581.8|723581.8|725163|723663.6|724578.8|723136.4|29
1633446480000|2021-10-05 15:08:00|724564|723564|724552.3|723552.3|725052.7|723564|724476.5|723011.7|37
1633446490000|2021-10-05 15:08:10|724554.2|723554.2|724549.1|723549.1|725080.5|723581|724486.7|722975.9|39
1633446500000|2021-10-05 15:08:20|724543.7|723543.7|724995.9|722995.9|725053.6|723548.8|724531.6|722995.9|34
1633446510000|2021-10-05 15:08:30|724997.7|722997.7|724525.3|723525.3|725010.9|723532|724493.5|722995.5|32
1633446520000|2021-10-05 15:08:40|725012.5|723012.5|724929.3|722929.3|725018.6|723515.5|724502.8|722907|34
1633446530000|2021-10-05 15:08:50|724939.7|722939.7|724675.5|722675.5|724939.7|722939.7|724645.9|722645.9|40
1633446540000|2021-10-05 15:09:00|724656.7|722656.7|724616.2|722616.2|724711.6|722711.6|724561.7|722561.7|39
1633446550000|2021-10-05 15:09:10|724574.7|722574.7|724837.1|722837.1|724837.1|723163.4|724163.4|722573|40
1633446560000|2021-10-05 15:09:20|724334|723334|724725.3|722725.3|724843.5|723341.1|724206.9|722703.4|36
1633446570000|2021-10-05 15:09:30|724728.4|722728.4|724687.6|722687.6|724817.4|722817.4|724687.6|722687.6|38
1633446580000|2021-10-05 15:09:40|724698.5|722698.5|724680.2|722680.2|724708.5|722708.5|724673.7|722673.7|35
1633446590000|2021-10-05 15:09:50|724684.5|722684.5|724553.5|722553.5|724684.5|723139.6|724139.6|722553.5|33
1633446600000|2021-10-05 15:10:00|724575.1|722575.1|724636.1|722636.1|724647.8|723149.2|724056.6|722480.3|37
1633446610000|2021-10-05 15:10:10|724654.5|722654.5|724711.3|722711.3|724728.7|722728.7|724653.3|722653.3|39
1633446620000|2021-10-05 15:10:20|724705.3|722705.3|724707.8|722707.8|724719.9|722719.9|724702.2|722702.2|29
1633446630000|2021-10-05 15:10:30|724716.6|722716.6|724705.6|722705.6|724728.9|722728.9|724695.6|722695.6|34
1633446640000|2021-10-05 15:10:40|724706.7|722706.7|724616.4|722616.4|724706.7|723187.3|724187.3|722615.8|30
1633446650000|2021-10-05 15:10:50|724617.8|722617.8|724557.9|722557.9|724626.6|723126.1|724083.1|722555.9|39
1633446660000|2021-10-05 15:11:00|724557.3|722557.3|724046.4|723046.4|724572|723082.3|724042.5|722546.9|34
1633446670000|2021-10-05 15:11:10|724044.4|723044.4|724545.1|722545.1|724562.2|723047.9|724044.3|722531.4|32
1633446680000|2021-10-05 15:11:20|724542.3|722542.3|723983.2|722983.2|724579.3|723012.1|723941.8|722439.6|37
1633446690000|2021-10-05 15:11:30|723984.9|722984.9|724563.1|722563.1|724582.5|723057.1|723984.9|722468.9|40
1633446700000|2021-10-05 15:11:40|724579.4|722579.4|724536.5|722536.5|724579.4|723039.8|724016.1|722529.8|37
1633446710000|2021-10-05 15:11:50|724541.7|722541.7|724574.5|722574.5|724621.3|723120.3|724091.1|722533.1|33
1633446720000|2021-10-05 15:12:00|724561.8|722561.8|724082.1|723082.1|724600|723086.3|724076|722537.5|38
1633446730000|2021-10-05 15:12:10|724088.2|723088.2|724138|723138|724638.1|723138.7|724059.4|722576.2|31
1633446740000|2021-10-05 15:12:20|724141.5|723141.5|724583.1|722583.1|724609.4|723141.5|724070|722562.1|37
1633446750000|2021-10-05 15:12:30|724588.9|722588.9|724586.1|722586.1|724588.9|723093.4|724043|722586.1|32
1633446760000|2021-10-05 15:12:40|724590.3|722590.3|724426|722426|724597.2|723079.3|723885.5|722348|39
1633446770000|2021-10-05 15:12:50|724424.8|722424.8|724438.4|722438.4|724442.3|722944.8|723918.8|722394.3|38
1633446780000|2021-10-05 15:13:00|724433.4|722433.4|724415.9|722415.9|724439.9|722439.9|724395|722395|36
1633446790000|2021-10-05 15:13:10|724415.5|722415.5|723918.6|722918.6|724438.8|722918.6|723918.6|722373.4|39
1633446800000|2021-10-05 15:13:20|723919.1|722919.1|724349.8|722349.8|724413.4|722919.1|723900.9|722349.8|37
1633446810000|2021-10-05 15:13:30|724352.4|722352.4|724325.8|722325.8|724352.4|722352.4|724325.8|722325.8|26
1633446820000|2021-10-05 15:13:40|724325.2|722325.2|724256.6|722256.6|724326.3|722745.4|723743.8|722225.3|36
1633446830000|2021-10-05 15:13:50|724263.8|722263.8|724336.4|722336.4|724336.4|722336.4|724263.8|722263.8|36
1633446840000|2021-10-05 15:14:00|724336.5|722336.5|724290.7|722290.7|724336.5|722336.5|724281.7|722281.7|40
1633446850000|2021-10-05 15:14:10|724294.6|722294.6|724316.9|722316.9|724319.7|722808.4|723801|722276|39
1633446860000|2021-10-05 15:14:20|724315.6|722315.6|724316.3|722316.3|724343.9|722849.7|723849.7|722301.2|34
1633446870000|2021-10-05 15:14:30|724306|722306|724269.2|722269.2|724316.8|722316.8|724267.9|722267.9|33
1633446880000|2021-10-05 15:14:40|724268.3|722268.3|724189.9|722189.9|724280.1|722280.1|724189.9|722189.9|34
1633446890000|2021-10-05 15:14:50|724189.7|722189.7|724182|722182|724239.5|722695.4|723685.5|722179.3|40
1633446900000|2021-10-05 15:15:00|724183|722183|724200.7|722200.7|724201.1|722706.8|723683.5|722145|35
1633446910000|2021-10-05 15:15:10|724202.9|722202.9|724223.8|722223.8|724261.2|722732.9|723722.9|722177.1|33
1633446920000|2021-10-05 15:15:20|724231|722231|724216.8|722216.8|724248.8|722733.5|723732.3|722206.3|38
1633446930000|2021-10-05 15:15:30|724216.3|722216.3|723757.4|722757.4|724251.8|722776.1|723751.9|722216.3|33
1633446940000|2021-10-05 15:15:40|723741.3|722741.3|724270.9|722270.9|724277.1|722765.3|723732.3|722251.1|36
1633446950000|2021-10-05 15:15:50|724269.9|722269.9|724183.3|722183.3|724275.3|722688.4|723662|722164.2|29
1633446960000|2021-10-05 15:16:00|724178|722178|724128.8|722128.8|724183.3|722644.4|723629.8|722096.5|35
1633446970000|2021-10-05 15:16:10|724128.7|722128.7|724044.1|722044.1|724129.8|722129.8|724044.1|722044.1|38
1633446980000|2021-10-05 15:16:20|724050.7|722050.7|724069.5|722069.5|724070|722070|724036.9|722036.9|32
1633446990000|2021-10-05 15:16:30|724071|722071|724058.6|722058.6|724091.9|722552.6|723552.6|722058.6|31
1633447000000|2021-10-05 15:16:40|724060.3|722060.3|724052.5|722052.5|724064.7|722064.7|724048.7|722048.7|35
1633447010000|2021-10-05 15:16:50|724052.3|722052.3|724052|722052|724056.7|722056.7|724039.7|722039.7|32
1633447020000|2021-10-05 15:17:00|724053.8|722053.8|724084.6|722084.6|724084.6|722590|723528.4|722026.4|35
1633447030000|2021-10-05 15:17:10|724083.1|722083.1|724085.8|722085.8|724093.4|722093.4|724066|722066|27
1633447040000|2021-10-05 15:17:20|724086.9|722086.9|723639|722639|724131.8|722641|723617.8|722075.9|32
1633447050000|2021-10-05 15:17:30|723635.2|722635.2|723692.2|722692.2|723692.2|722692.2|723608.9|722608.9|28
1633447060000|2021-10-05 15:17:40|723722.5|722722.5|724304|722304|724337.4|722824.8|723716.8|722291.7|37
1633447070000|2021-10-05 15:17:50|724306.3|722306.3|724280.8|722280.8|724345.9|722862.4|723802.8|722280.8|27
1633447080000|2021-10-05 15:18:00|724269.9|722269.9|724253.7|722253.7|724275.1|722760.3|723687.3|722181.2|33
1633447090000|2021-10-05 15:18:10|724247.8|722247.8|724297|722297|724306.5|722811|723756.5|722247.8|35
1633447100000|2021-10-05 15:18:20|724301.2|722301.2|723887.8|722887.8|724345.5|722887.8|723823.7|722301.2|31
1633447110000|2021-10-05 15:18:30|723883.2|722883.2|724374.4|722374.4|724376.6|722889.1|723875.3|722374.3|24
1633447120000|2021-10-05 15:18:40|724372.7|722372.7|724376.8|722376.8|724383.1|722880.1|723858.4|722372.7|25
1633447130000|2021-10-05 15:18:50|724376.6|722376.6|723875.8|722875.8|724378.6|722884.9|723848.6|722352|33
1633447140000|2021-10-05 15:19:00|723856|722856|723868|722868|724354.2|722868|723836.6|722348.5|33
1633447150000|2021-10-05 15:19:10|723865.7|722865.7|723852.5|722852.5|723872.1|722872.1|723847.9|722847.9|32
1633447160000|2021-10-05 15:19:20|723848.5|722848.5|723823.9|722823.9|724333.1|722866.4|723819.3|722315.1|23
1633447170000|2021-10-05 15:19:30|723824|722824|723850.5|722850.5|724348.2|722851|723820.9|722328.9|29
1633447180000|2021-10-05 15:19:40|723851.5|722851.5|723876.2|722876.2|724380.5|722879.3|723850.6|722369.2|27
1633447190000|2021-10-05 15:19:50|723883.3|722883.3|723883.2|722883.2|723883.3|722883.3|723873.7|722873.7|24
1633447200000|2021-10-05 15:20:00|723882.2|722882.2|724330.5|722330.5|724330.5|722885|723825.3|722330.5|32
1633447210000|2021-10-05 15:20:10|723829.6|722829.6|723823.1|722823.1|724344.2|722850.4|723788.3|722318.6|27
1633447220000|2021-10-05 15:20:20|723833.2|722833.2|724201.2|722201.2|724338.8|722857.9|723833.2|722201.2|36
1633447230000|2021-10-05 15:20:30|724199.6|722199.6|724116.3|722116.3|724205.7|722684.9|723667.7|722094.7|32
1633447240000|2021-10-05 15:20:40|724110.6|722110.6|724113.1|722113.1|724113.1|722113.1|724104.6|722104.6|25
1633447250000|2021-10-05 15:20:50|724148.7|722148.7|724154.7|722154.7|724168.1|722659.6|723658.5|722135.5|33
1633447260000|2021-10-05 15:21:00|724136.5|722136.5|724066.6|722066.6|724136.5|722136.5|724066.6|722066.6|28
1633447270000|2021-10-05 15:21:10|724070.4|722070.4|724071.1|722071.1|724071.1|722564.8|723518.4|722027.7|36
1633447280000|2021-10-05 15:21:20|724078.7|722078.7|724152.9|722152.9|724152.9|722152.9|724071.2|722071.2|31
1633447290000|2021-10-05 15:21:30|724170.3|722170.3|724150.3|722150.3|724170.5|722170.5|724135.5|722135.5|34
1633447300000|2021-10-05 15:21:40|724145|722145|724117.8|722117.8|724153.7|722153.7|724115.1|722115.1|26
1633447310000|2021-10-05 15:21:50|724123.4|722123.4|724105.6|722105.6|724131.2|722131.2|724105.6|722105.6|25
1633447320000|2021-10-05 15:22:00|724121.2|722121.2|724045.8|722045.8|724127.1|722127.1|724039.2|722039.2|34
1633447330000|2021-10-05 15:22:10|723581.8|722581.8|724028.6|722028.6|724127.6|722581.8|723581.8|722024.5|35
1633447340000|2021-10-05 15:22:20|724031.1|722031.1|723572.5|722572.5|724053.7|722577.7|723566.6|722031.1|30
1633447350000|2021-10-05 15:22:30|723573.7|722573.7|724136.1|722136.1|724150|722611.8|723571.4|722110.3|35
1633447360000|2021-10-05 15:22:40|724140.6|722140.6|724114.1|722114.1|724145.3|722628.3|723617.6|722104|28
1633447370000|2021-10-05 15:22:50|724130.9|722130.9|724069.7|722069.7|724130.9|722130.9|724069.2|722069.2|29
1633447380000|2021-10-05 15:23:00|724070|722070|723561.1|722561.1|724070|722564.4|723525.6|722032.4|32
1633447390000|2021-10-05 15:23:10|723562.1|722562.1|724070.9|722070.9|724072.9|722563.7|723537.7|722058.5|29
1633447400000|2021-10-05 15:23:20|724072.8|722072.8|723518.9|722518.9|724074.6|722570.1|723517.4|722024.5|35
1633447410000|2021-10-05 15:23:30|723520|722520|724069.3|722069.3|724075.8|722570.1|723517.8|722032.8|28
1633447420000|2021-10-05 15:23:40|723608.1|722608.1|724126.9|722126.9|724126.9|722608.1|723604.7|722100|31
1633447430000|2021-10-05 15:23:50|724132.5|722132.5|724155|722155|724173.5|722672.5|723672.5|722130.8|32
1633447440000|2021-10-05 15:24:00|724156.3|722156.3|724157.8|722157.8|724160.2|722160.2|724145.4|722145.4|27
1633447450000|2021-10-05 15:24:10|723649|722649|723618.1|722618.1|724154.3|722649|723618.1|722114.9|36
1633447460000|2021-10-05 15:24:20|724103.1|722103.1|723630.2|722630.2|724122.8|722630.2|723597.4|722086.8|28
1633447470000|2021-10-05 15:24:30|723633|722633|723658|722658|724162.9|722681.8|723596.5|722090.8|37
1633447480000|2021-10-05 15:24:40|723660.5|722660.5|723639.4|722639.4|724146.1|722662.4|723637.9|722127|36
1633447490000|2021-10-05 15:24:50|723639.5|722639.5|723625.5|722625.5|723641.1|722641.1|723625.5|722625.5|26
1633447500000|2021-10-05 15:25:00|723625|722625|724099.3|722099.3|724106|722629.6|723607.5|722084.7|31
1633447510000|2021-10-05 15:25:10|724100.6|722100.6|724085|722085|724113.2|722575.9|723575.9|722079.6|26
1633447520000|2021-10-05 15:25:20|724084.5|722084.5|724092.7|722092.7|724092.7|722092.7|724075.5|722075.5|20
1633447530000|2021-10-05 15:25:30|724094.5|722094.5|724106.7|722106.7|724107.9|722107.9|724084.4|722084.4|23
1633447540000|2021-10-05 15:25:40|724103.6|722103.6|724102.1|722102.1|724104.2|722104.2|724088.4|722088.4|24
1633447550000|2021-10-05 15:25:50|724099.7|722099.7|724052.7|722052.7|724099.7|722546|723527.5|722030.4|32
1633447560000|2021-10-05 15:26:00|724050.7|722050.7|724024.2|722024.2|724050.7|722525.2|723501.1|722006.1|32
1633447570000|2021-10-05 15:26:10|724026.1|722026.1|723505.9|722505.9|724035.7|722541.5|723500.2|722023.9|27
1633447580000|2021-10-05 15:26:20|723508.3|722508.3|724028.4|722028.4|724028.7|722513.2|723504.8|722008.7|29
1633447590000|2021-10-05 15:26:30|724025.7|722025.7|724022.4|722022.4|724034|722034|724015.6|722015.6|26
1633447600000|2021-10-05 15:26:40|724022.9|722022.9|723537.5|722537.5|724034|722537.5|723526.9|722015.3|27
1633447610000|2021-10-05 15:26:50|723538.3|722538.3|723546.2|722546.2|723547.9|722547.9|723534.3|722534.3|23
1633447620000|2021-10-05 15:27:00|723541.9|722541.9|723533.8|722533.8|723541.9|722541.9|723529.8|722529.8|25
1633447630000|2021-10-05 15:27:10|723533|722533|723506.4|722506.4|723534|722534|723506.4|722506.4|25
1633447640000|2021-10-05 15:27:20|723507.5|722507.5|723522.4|722522.4|723530.1|722530.1|723487.5|722487.5|24
1633447650000|2021-10-05 15:27:30|723523.7|722523.7|723539.1|722539.1|724075.2|722576|723520.2|722065.2|34
1633447660000|2021-10-05 15:27:40|723539.6|722539.6|723537.9|722537.9|724042.1|722539.6|723531.6|722039.1|18
1633447670000|2021-10-05 15:27:50|723529.3|722529.3|723548.7|722548.7|723553.7|722553.7|723512.5|722512.5|31
1633447680000|2021-10-05 15:28:00|724052.2|722052.2|723528.8|722528.8|724052.3|722529.3|723520.7|722052.2|26
1633447690000|2021-10-05 15:28:10|723528.1|722528.1|724042.4|722042.4|724066.5|722558.6|723526.3|722041|31
1633447700000|2021-10-05 15:28:20|724038.1|722038.1|723537.5|722537.5|724045.2|722547.8|723535.3|722037.9|19
1633447710000|2021-10-05 15:28:30|723537.6|722537.6|723601|722601|723601|722601|723530.8|722530.8|33
1633447720000|2021-10-05 15:28:40|723600.5|722600.5|724087.6|722087.6|724089.9|722605.2|723585.5|722079.4|27
1633447730000|2021-10-05 15:28:50|723590|722590|723585.7|722585.7|724088.3|722594.9|723585.7|722081.2|27
1633447740000|2021-10-05 15:29:00|723588.7|722588.7|724138.7|722138.7|724141.4|722589|723588.2|722080.2|31
1633447750000|2021-10-05 15:29:10|723614.9|722614.9|724190.8|722190.8|724190.8|722680.4|723614.9|722084.3|38
1633447760000|2021-10-05 15:29:20|724191.2|722191.2|724253.1|722253.1|724253.1|722253.1|724180.7|722180.7|36
1633447770000|2021-10-05 15:29:30|724245.2|722245.2|724238.1|722238.1|724265.8|722265.8|724234|722234|37
1633447780000|2021-10-05 15:29:40|724241.5|722241.5|724242.4|722242.4|724257.1|722257.1|724231.5|722231.5|30
1633447790000|2021-10-05 15:29:50|724246.7|722246.7|724196|722196|724246.9|722246.9|724184.5|722184.5|27
1633447800000|2021-10-05 15:30:00|724206.2|722206.2|724251.5|722251.5|724256|722256|724206.2|722206.2|32
1633447810000|2021-10-05 15:30:10|724252.3|722252.3|724247.7|722247.7|724252.8|722252.8|724225.1|722225.1|27
1633447820000|2021-10-05 15:30:20|724245.1|722245.1|724206.1|722206.1|724248|722248|724191.4|722191.4|30
1633447830000|2021-10-05 15:30:30|724206.8|722206.8|724248.4|722248.4|724251.8|722760.7|723760.7|722198.6|33
1633447840000|2021-10-05 15:30:40|724247|722247|724244.8|722244.8|724248.9|722725.5|723725.5|722230.6|20
1633447850000|2021-10-05 15:30:50|724237.8|722237.8|724276.7|722276.7|724277.8|722277.8|724237.8|722237.8|27
1633447860000|2021-10-05 15:31:00|724275.2|722275.2|724305.7|722305.7|724314.1|722314.1|724275.2|722275.2|31
1633447870000|2021-10-05 15:31:10|724306.9|722306.9|724393.3|722393.3|724415.3|722904.1|723874.7|722306.9|29
1633447880000|2021-10-05 15:31:20|724409.4|722409.4|724350.7|722350.7|724412.4|722412.4|724313.5|722313.5|31
1633447890000|2021-10-05 15:31:30|724345.8|722345.8|724273.5|722273.5|724351.6|722351.6|724264.4|722264.4|31
1633447900000|2021-10-05 15:31:40|724271.6|722271.6|724255.5|722255.5|724275.3|722275.3|724251.7|722251.7|22
1633447910000|2021-10-05 15:31:50|724246.2|722246.2|724255.2|722255.2|724263.8|722263.8|724236.8|722236.8|32
1633447920000|2021-10-05 15:32:00|724255.9|722255.9|724245.4|722245.4|724259.8|722259.8|724242.7|722242.7|32
1633447930000|2021-10-05 15:32:10|724245.5|722245.5|724234.5|722234.5|724246.3|722744.5|723729.6|722218.8|30
1633447940000|2021-10-05 15:32:20|724219.2|722219.2|724244.1|722244.1|724248.4|722248.4|724219.2|722219.2|30
1633447950000|2021-10-05 15:32:30|724245.9|722245.9|724312.6|722312.6|724324|722324|724245.9|722245.9|33
1633447960000|2021-10-05 15:32:40|724312.9|722312.9|724346.6|722346.6|724371.7|722371.7|724312.6|722312.6|37
1633447970000|2021-10-05 15:32:50|724349.7|722349.7|724345.6|722345.6|724353.3|722353.3|724344.4|722344.4|22
1633447980000|2021-10-05 15:33:00|724346.4|722346.4|724354.2|722354.2|724354.2|722354.2|724333.8|722333.8|27
1633447990000|2021-10-05 15:33:10|724353.9|722353.9|724343.6|722343.6|724353.9|722353.9|724342.5|722342.5|13
1633448000000|2021-10-05 15:33:20|724342|722342|724333.2|722333.2|724362.4|722362.4|724331|722331|28
1633448010000|2021-10-05 15:33:30|724312.4|722312.4|724293|722293|724314.6|722314.6|724265.2|722265.2|37
1633448020000|2021-10-05 15:33:40|724293.6|722293.6|724320.3|722320.3|724323.9|722323.9|724292.6|722292.6|28
1633448030000|2021-10-05 15:33:50|724320|722320|724303.1|722303.1|724328.3|722328.3|724301.5|722301.5|30
1633448040000|2021-10-05 15:34:00|724299.8|722299.8|724316.8|722316.8|724333.9|722333.9|724284|722284|38
1633448050000|2021-10-05 15:34:10|724315.5|722315.5|724305.6|722305.6|724335.9|722335.9|724288.5|722288.5|34
1633448060000|2021-10-05 15:34:20|724311.1|722311.1|724231.5|722231.5|724314.6|722314.6|724231.5|722231.5|33
1633448070000|2021-10-05 15:34:30|724230.1|722230.1|724181|722181|724230.1|722710|723690.4|722173.1|37
1633448080000|2021-10-05 15:34:40|724183.5|722183.5|724183.1|722183.1|724210.9|722210.9|724175.7|722175.7|32
1633448090000|2021-10-05 15:34:50|724180.3|722180.3|724184|722184|724200.2|722200.2|724178.6|722178.6|34
1633448100000|2021-10-05 15:35:00|724128.6|722128.6|724065.7|722065.7|724128.6|722582|723560.7|722061.3|34
1633448110000|2021-10-05 15:35:10|724059.4|722059.4|724061|722061|724081.5|722081.5|724057.6|722057.6|31
1633448120000|2021-10-05 15:35:20|724060.2|722060.2|724020.1|722020.1|724073.3|722511.5|723505|722007.5|31
1633448130000|2021-10-05 15:35:30|724017.9|722017.9|724031.9|722031.9|724032.5|722032.5|724011.9|722011.9|24
1633448140000|2021-10-05 15:35:40|724032.8|722032.8|723506.8|722506.8|724034.8|722506.8|723502.9|722004.8|29
1633448150000|2021-10-05 15:35:50|724014.2|722014.2|724021.7|722021.7|724029.9|722521.4|723507.3|722004.8|26
1633448160000|2021-10-05 15:36:00|724019.7|722019.7|724015.5|722015.5|724026.4|722523.3|723514.4|722012.9|28
1633448170000|2021-10-05 15:36:10|724019.2|722019.2|723505.6|722505.6|724019.2|722519|723494.8|722009.4|33
1633448180000|2021-10-05 15:36:20|723506.7|722506.7|724026.4|722026.4|724029|722523.8|723506.7|722017.9|23
1633448190000|2021-10-05 15:36:30|724031.1|722031.1|724030.9|722030.9|724045|722527.5|723499.6|722012.7|26
1633448200000|2021-10-05 15:36:40|724032.6|722032.6|724039.9|722039.9|724042.4|722042.4|724020.4|722020.4|29
1633448210000|2021-10-05 15:36:50|724039.7|722039.7|724034.1|722034.1|724040|722040|724033.7|722033.7|24
1633448220000|2021-10-05 15:37:00|724033.1|722033.1|723533.2|722533.2|724034.7|722536.5|723530|722030.8|33
1633448230000|2021-10-05 15:37:10|723532.3|722532.3|723524.8|722524.8|723532.3|722532.3|723521.1|722521.1|20
1633448240000|2021-10-05 15:37:20|723521.8|722521.8|724057.3|722057.3|724066|722528.4|723521.2|722035.6|35
1633448250000|2021-10-05 15:37:30|724059.3|722059.3|724059|722059|724076.6|722076.6|724039.4|722039.4|37
1633448260000|2021-10-05 15:37:40|724059.2|722059.2|724132.1|722132.1|724132.1|722132.1|724049.6|722049.6|34
1633448270000|2021-10-05 15:37:50|724127.8|722127.8|724071.9|722071.9|724140.1|722616.2|723609.1|722071.9|40
1633448280000|2021-10-05 15:38:00|724074.3|722074.3|724131.1|722131.1|724133.4|722133.4|724073.1|722073.1|34
1633448290000|2021-10-05 15:38:10|724133.4|722133.4|724171|722171|724188.7|722188.7|724130.2|722130.2|34
1633448300000|2021-10-05 15:38:20|724171.4|722171.4|724164.2|722164.2|724190.4|722190.4|724158.5|722158.5|32
1633448310000|2021-10-05 15:38:30|724166.8|722166.8|724181.7|722181.7|724188|722646.4|723646|722148.5|27
1633448320000|2021-10-05 15:38:40|724191.1|722191.1|724190.5|722190.5|724194.9|722194.9|724163.1|722163.1|35
1633448330000|2021-10-05 15:38:50|724188.6|722188.6|724187.8|722187.8|724188.7|722188.7|724151.7|722151.7|27
1633448340000|2021-10-05 15:39:00|724186.1|722186.1|724210|722210|724210|722699.8|723699.8|722177.1|32
1633448350000|2021-10-05 15:39:10|724208.4|722208.4|724240.4|722240.4|724241.2|722241.2|724207.8|722207.8|38
1633448360000|2021-10-05 15:39:20|724244.2|722244.2|724202.6|722202.6|724253.3|722253.3|724188.7|722188.7|27
1633448370000|2021-10-05 15:39:30|724202.3|722202.3|723730.5|722730.5|724242.2|722730.5|723687.5|722182.5|35
1633448380000|2021-10-05 15:39:40|723730.6|722730.6|724243.9|722243.9|724283|722731.5|723727.2|722227.5|30
1633448390000|2021-10-05 15:39:50|724246.2|722246.2|724180|722180|724248.2|722697|723674.6|722176.6|34
1633448400000|2021-10-05 15:40:00|724181.3|722181.3|724137.5|722137.5|724181.3|722670.2|723644.2|722127.5|32
1633448410000|2021-10-05 15:40:10|724143.5|722143.5|724136.1|722136.1|724153.1|722153.1|724133.4|722133.4|30
1633448420000|2021-10-05 15:40:20|724140.3|722140.3|724072.2|722072.2|724148|722148|724060|722060|26
1633448430000|2021-10-05 15:40:30|724077.6|722077.6|724104.8|722104.8|724104.8|722603|723591.9|722066.2|30
1633448440000|2021-10-05 15:40:40|724122|722122|724200.6|722200.6|724204.3|722564|723527.6|722037.3|39
1633448450000|2021-10-05 15:40:50|724201.2|722201.2|724208.1|722208.1|724226.1|722709.4|723677.2|722196.2|31
1633448460000|2021-10-05 15:41:00|724205.6|722205.6|723686.1|722686.1|724205.6|722699.2|723676.2|722171.3|26
1633448470000|2021-10-05 15:41:10|723676.2|722676.2|724205.7|722205.7|724210.7|722698.7|723676.2|722194.8|26
1633448480000|2021-10-05 15:41:20|724206|722206|724199.3|722199.3|724207.6|722207.6|724196.4|722196.4|28
1633448490000|2021-10-05 15:41:30|724198.3|722198.3|723685.5|722685.5|724198.6|722691.3|723675.1|722186.9|31
1633448500000|2021-10-05 15:41:40|723691.1|722691.1|724102.8|722102.8|724175.9|722691.7|723678.2|722089|25
1633448510000|2021-10-05 15:41:50|724105.5|722105.5|724080.6|722080.6|724106.5|722578.2|723558.9|722074.5|24
1633448520000|2021-10-05 15:42:00|724084.6|722084.6|724099.9|722099.9|724101.8|722583.3|723576.7|722067.2|21
1633448530000|2021-10-05 15:42:10|724103.8|722103.8|724040|722040|724103.8|722103.8|724029.7|722029.7|25
1633448540000|2021-10-05 15:42:20|724039.5|722039.5|724009.1|722009.1|724040.2|722491.4|723491.4|721966.4|24
1633448550000|2021-10-05 15:42:30|724006|722006|724020.2|722020.2|724042.6|722042.6|724005|722005|29
1633448560000|2021-10-05 15:42:40|724023.1|722023.1|724016.1|722016.1|724024.8|722024.8|724010.2|722010.2|20
1633448570000|2021-10-05 15:42:50|724039.9|722039.9|724063.5|722063.5|724064.4|722064.4|723998.5|721998.5|32
1633448580000|2021-10-05 15:43:00|724042.6|722042.6|724058|722058|724066.3|722066.3|724042.6|722042.6|30
1633448590000|2021-10-05 15:43:10|724052.3|722052.3|724104.4|722104.4|724104.4|722104.4|724052.3|722052.3|26
1633448600000|2021-10-05 15:43:20|724104.3|722104.3|724066.3|722066.3|724105.9|722568.3|723568.3|722059.1|33
1633448610000|2021-10-05 15:43:30|724069.6|722069.6|724067.5|722067.5|724083.9|722564.7|723558.5|722062.6|40
1633448620000|2021-10-05 15:43:40|724065.6|722065.6|724073.5|722073.5|724075.1|722571.6|723569.8|722065.6|36
1633448630000|2021-10-05 15:43:50|724073.9|722073.9|724089.3|722089.3|724112.4|722112.4|724073.2|722073.2|40
1633448640000|2021-10-05 15:44:00|724090.8|722090.8|724127.7|722127.7|724131.1|722131.1|724090.8|722090.8|34
1633448650000|2021-10-05 15:44:10|724110.4|722110.4|724093.3|722093.3|724119.3|722119.3|724069.2|722069.2|26
1633448660000|2021-10-05 15:44:20|723579|722579|724116.6|722116.6|724138.1|722620.1|723579|722081.7|31
1633448670000|2021-10-05 15:44:30|724117|722117|724094.5|722094.5|724159.9|722159.9|724091.1|722091.1|32
1633448680000|2021-10-05 15:44:40|724094.2|722094.2|724131.6|722131.6|724148.6|722626.7|723599.9|722082.5|30
1633448690000|2021-10-05 15:44:50|724125|722125|723702.9|722702.9|724202.8|722706|723683.5|722124.8|33
1633448700000|2021-10-05 15:45:00|723702.5|722702.5|723689.9|722689.9|724198.5|722709.8|723681.7|722198.5|30
1633448710000|2021-10-05 15:45:10|723688.9|722688.9|723695.1|722695.1|723696.8|722696.8|723688.4|722688.4|11
1633448720000|2021-10-05 15:45:20|723695.8|722695.8|723714.8|722714.8|723718.4|722718.4|723694.1|722694.1|16
1633448730000|2021-10-05 15:45:30|723710.5|722710.5|723742|722742|724203.7|722743.4|723694|722198.3|24
1633448740000|2021-10-05 15:45:40|723753.7|722753.7|723752.4|722752.4|724298.1|722792.4|723750.6|722262.3|31
1633448750000|2021-10-05 15:45:50|723751.8|722751.8|723753.6|722753.6|724252.5|722754.6|723751.8|722252.5|10
1633448760000|2021-10-05 15:46:00|723754.4|722754.4|724267.1|722267.1|724267.1|722755.9|723753.4|722260.8|12
1633448770000|2021-10-05 15:46:10|723766.3|722766.3|724266.3|722266.3|724269.3|722769|723749.9|722247|24
1633448780000|2021-10-05 15:46:20|724261.7|722261.7|724274|722274|724274.8|722761.2|723757.9|722258.5|30
1633448790000|2021-10-05 15:46:30|724279|722279|724312.6|722312.6|724312.6|722312.6|724276.7|722276.7|25
1633448800000|2021-10-05 15:46:40|724302.3|722302.3|723823.7|722823.7|724341.8|722823.7|723823.7|722278.7|31
1633448810000|2021-10-05 15:46:50|723826.2|722826.2|724344.8|722344.8|724344.8|722846.2|723820.5|722325.2|12
1633448820000|2021-10-05 15:47:00|724348|722348|723843.2|722843.2|724363.6|722847.8|723829.9|722343.3|19
1633448830000|2021-10-05 15:47:10|723840.4|722840.4|723840.3|722840.3|723843.3|722843.3|723829.4|722829.4|21
1633448840000|2021-10-05 15:47:20|723839.6|722839.6|724239.3|722239.3|724333.1|722840.8|723830.7|722207.8|33
1633448850000|2021-10-05 15:47:30|724240.2|722240.2|724236.5|722236.5|724240.2|722240.2|724221|722221|24
1633448860000|2021-10-05 15:47:40|724236.6|722236.6|724175.4|722175.4|724237.1|722237.1|724169.1|722169.1|27
1633448870000|2021-10-05 15:47:50|724181.2|722181.2|724146|722146|724184.3|722184.3|724141.6|722141.6|20
1633448880000|2021-10-05 15:48:00|724137|722137|724160.5|722160.5|724192.9|722679.7|723677.2|722137|32
1633448890000|2021-10-05 15:48:10|724167.7|722167.7|724215.6|722215.6|724235.5|722235.5|724162.5|722162.5|29
1633448900000|2021-10-05 15:48:20|724236.5|722236.5|724270.9|722270.9|724274.6|722274.6|724235.9|722235.9|31
1633448910000|2021-10-05 15:48:30|724270|722270|724189.5|722189.5|724274.8|722274.8|724156.6|722156.6|23
1633448920000|2021-10-05 15:48:40|724189.9|722189.9|724180.2|722180.2|724196|722679|723679|722166|19
1633448930000|2021-10-05 15:48:50|724178.6|722178.6|724156.2|722156.2|724193.1|722659|723659|722130.5|22
1633448940000|2021-10-05 15:49:00|724158.5|722158.5|724113.5|722113.5|724158.5|722158.5|724106.9|722106.9|18
1633448950000|2021-10-05 15:49:10|724114.6|722114.6|724055.1|722055.1|724127.8|722127.8|724046.7|722046.7|29
1633448960000|2021-10-05 15:49:20|724055.8|722055.8|724051.5|722051.5|724055.8|722055.8|724048.5|722048.5|15
1633448970000|2021-10-05 15:49:30|724051.1|722051.1|724052.3|722052.3|724052.5|722052.5|724049.3|722049.3|16
1633448980000|2021-10-05 15:49:40|724054.5|722054.5|724028.6|722028.6|724054.5|722054.5|724027.9|722027.9|18
1633448990000|2021-10-05 15:49:50|724030|722030|724047.8|722047.8|724047.8|722047.8|724030|722030|11
1633449000000|2021-10-05 15:50:00|724050.5|722050.5|724053.6|722053.6|724054.2|722054.2|724039.7|722039.7|18
1633449010000|2021-10-05 15:50:10|724053|722053|724049.6|722049.6|724057.6|722057.6|724039.9|722039.9|19
1633449020000|2021-10-05 15:50:20|724051.8|722051.8|724047.3|722047.3|724055.3|722542.7|723542.7|722029.4|22
1633449030000|2021-10-05 15:50:30|724050.1|722050.1|724041.4|722041.4|724053.4|722053.4|724028.7|722028.7|13
1633449040000|2021-10-05 15:50:40|724047.5|722047.5|724048.1|722048.1|724053.3|722053.3|724034.3|722034.3|18
1633449050000|2021-10-05 15:50:50|724049.8|722049.8|724029.1|722029.1|724051.8|722051.8|724029|722029|19
1633449060000|2021-10-05 15:51:00|724031.1|722031.1|724033|722033|724047|722047|724022.8|722022.8|19
1633449070000|2021-10-05 15:51:10|724033.2|722033.2|724026.6|722026.6|724033.2|722033.2|724022.4|722022.4|16
1633449080000|2021-10-05 15:51:20|724027.5|722027.5|724037.5|722037.5|724045.8|722045.8|724024.4|722024.4|13
1633449090000|2021-10-05 15:51:30|724033.5|722033.5|724032|722032|724035.7|722035.7|724028.2|722028.2|14
1633449100000|2021-10-05 15:51:40|724033.5|722033.5|724051.3|722051.3|724060.3|722060.3|724033.5|722033.5|20
1633449110000|2021-10-05 15:51:50|724059.7|722059.7|724029.6|722029.6|724059.7|722534|723534|722023.4|13
1633449120000|2021-10-05 15:52:00|724043.3|722043.3|724025.4|722025.4|724043.3|722043.3|724025.3|722025.3|22
1633449130000|2021-10-05 15:52:10|724025.2|722025.2|724009.8|722009.8|724027.7|722503.6|723493.9|722007.4|23
1633449140000|2021-10-05 15:52:20|724002.3|722002.3|724013.6|722013.6|724015.7|722500.6|723497.2|721997.6|20
1633449150000|2021-10-05 15:52:30|724013.4|722013.4|724019.9|722019.9|724029|722499.6|723476.2|721992.3|23
1633449160000|2021-10-05 15:52:40|724022.4|722022.4|724017.3|722017.3|724044.5|722533.6|723511.4|722006.7|23
1633449170000|2021-10-05 15:52:50|724026.7|722026.7|724041.3|722041.3|724041.3|722041.3|724026.7|722026.7|10
1633449180000|2021-10-05 15:53:00|724044.9|722044.9|724047|722047|724061.8|722564.9|723526.1|722043.8|21
1633449190000|2021-10-05 15:53:10|724046.7|722046.7|724064.8|722064.8|724064.8|722064.8|724046.6|722046.6|14
1633449200000|2021-10-05 15:53:20|724062.3|722062.3|724065.8|722065.8|724067.5|722067.5|724051.6|722051.6|16
1633449210000|2021-10-05 15:53:30|724066.4|722066.4|724053.7|722053.7|724066.4|722066.4|724037|722037|19
1633449220000|2021-10-05 15:53:40|724054.8|722054.8|724049.9|722049.9|724054.8|722054.8|724049.8|722049.8|10
1633449230000|2021-10-05 15:53:50|724050.8|722050.8|724051.9|722051.9|724054.4|722054.4|724049.1|722049.1|17
1633449240000|2021-10-05 15:54:00|724051.3|722051.3|724049.9|722049.9|724053.5|722053.5|724042.3|722042.3|10
1633449250000|2021-10-05 15:54:10|724050.2|722050.2|724057.5|722057.5|724057.5|722057.5|724041.4|722041.4|10
1633449260000|2021-10-05 15:54:20|723565.7|722565.7|723573.5|722573.5|724075.5|722574.1|723565.7|722060.1|25
1633449270000|2021-10-05 15:54:30|724079.3|722079.3|723582.4|722582.4|724092.1|722582.4|723582.4|722076.9|17
1633449280000|2021-10-05 15:54:40|723585.2|722585.2|723590|722590|723593.3|722593.3|723582.1|722582.1|25
1633449290000|2021-10-05 15:54:50|723589.3|722589.3|723588.4|722588.4|723596.2|722596.2|723588.2|722588.2|18
1633449300000|2021-10-05 15:55:00|723588.3|722588.3|723589.6|722589.6|723593.4|722593.4|723584.4|722584.4|23
1633449310000|2021-10-05 15:55:10|723588.5|722588.5|724271.4|722271.4|724282.3|722762.3|723582.6|722154.4|33
1633449320000|2021-10-05 15:55:20|724270.6|722270.6|724274.4|722274.4|724275.4|722275.4|724253.5|722253.5|33
1633449330000|2021-10-05 15:55:30|724274.1|722274.1|724392.1|722392.1|724399.4|722399.4|724274.1|722274.1|26
1633449340000|2021-10-05 15:55:40|724392.2|722392.2|724363.9|722363.9|724450.3|722949.6|723885.3|722362|39
1633449350000|2021-10-05 15:55:50|724366.8|722366.8|724372.9|722372.9|724443|722443|724362.9|722362.9|35
1633449360000|2021-10-05 15:56:00|724383.1|722383.1|724415|722415|724415|722415|724380.2|722380.2|30
1633449370000|2021-10-05 15:56:10|724415.5|722415.5|724420.9|722420.9|724427|722427|724413.3|722413.3|23
1633449380000|2021-10-05 15:56:20|724421.3|722421.3|724407.3|722407.3|724421.3|722913.5|723900.5|722399.9|35
1633449390000|2021-10-05 15:56:30|724413.1|722413.1|724294.6|722294.6|724413.1|722413.1|724285.4|722285.4|33
1633449400000|2021-10-05 15:56:40|724293.3|722293.3|724236.4|722236.4|724305.1|722305.1|724217.2|722217.2|36
1633449410000|2021-10-05 15:56:50|724239|722239|724169|722169|724263.6|722263.6|724161.7|722161.7|32
1633449420000|2021-10-05 15:57:00|724168.3|722168.3|724143.5|722143.5|724168.3|722168.3|724126.5|722126.5|26
1633449430000|2021-10-05 15:57:10|724145.2|722145.2|724023.2|722023.2|724146.4|722146.4|724014.5|722014.5|26
1633449440000|2021-10-05 15:57:20|724024.7|722024.7|724004.7|722004.7|724026.1|722026.1|723995.4|721995.4|23
1633449450000|2021-10-05 15:57:30|724006|722006|724002.3|722002.3|724006.4|722006.4|724000.9|722000.9|17
1633449460000|2021-10-05 15:57:40|724002.1|722002.1|724010.1|722010.1|724010.1|722010.1|723997|721997|13
1633449470000|2021-10-05 15:57:50|724004.5|722004.5|724011.9|722011.9|724024.7|722024.7|723997.4|721997.4|23
1633449480000|2021-10-05 15:58:00|724009|722009|724026.8|722026.8|724028.9|722028.9|724005.7|722005.7|35
1633449490000|2021-10-05 15:58:10|724027|722027|724015.3|722015.3|724032.7|722032.7|724008|722008|36
1633449500000|2021-10-05 15:58:20|724016.4|722016.4|724017.4|722017.4|724020.1|722020.1|724016.4|722016.4|11
1633449510000|2021-10-05 15:58:30|724018.4|722018.4|724025.5|722025.5|724026.9|722026.9|724018.4|722018.4|10
1633449520000|2021-10-05 15:58:40|724027.4|722027.4|724028.7|722028.7|724030.6|722030.6|724014.4|722014.4|22
1633449530000|2021-10-05 15:58:50|724018|722018|723996.8|721996.8|724030.3|722504.4|723504.4|721994.6|33
1633449540000|2021-10-05 15:59:00|723997.4|721997.4|723984.9|721984.9|724007.4|722007.4|723984.9|721984.9|30
1633449550000|2021-10-05 15:59:10|723986.1|721986.1|724008.5|722008.5|724008.5|722008.5|723986.1|721986.1|30
1633449560000|2021-10-05 15:59:20|724006.3|722006.3|724025.9|722025.9|724027.2|722027.2|723987|721987|28
1633449570000|2021-10-05 15:59:30|724025.1|722025.1|724027|722027|724028.2|722028.2|724006.6|722006.6|24
1633449580000|2021-10-05 15:59:40|724026.1|722026.1|724023.6|722023.6|724026.1|722026.1|724005.6|722005.6|24
1633449590000|2021-10-05 15:59:50|724024.4|722024.4|724029.2|722029.2|724032.2|722032.2|724012.6|722012.6|24
1633449600000|2021-10-05 16:00:00|724025.1|722025.1|724031.6|722031.6|724048.7|722048.7|724015.8|722015.8|36
1633449610000|2021-10-05 16:00:10|724036.8|722036.8|724071.2|722071.2|724089.5|722089.5|724027.8|722027.8|25
1633449620000|2021-10-05 16:00:20|724079.7|722079.7|724153.7|722153.7|724154.4|722154.4|724079.7|722079.7|29
1633449630000|2021-10-05 16:00:30|724152.5|722152.5|724159.1|722159.1|724160.5|722160.5|724132.7|722132.7|16
1633449640000|2021-10-05 16:00:40|724158|722158|724197.7|722197.7|724219.7|722219.7|724158|722158|26
1633449650000|2021-10-05 16:00:50|724197.6|722197.6|724149.7|722149.7|724205.3|722205.3|724149.7|722149.7|19
1633449660000|2021-10-05 16:01:00|724157.7|722157.7|724121.5|722121.5|724157.7|722157.7|724109|722109|25
1633449670000|2021-10-05 16:01:10|724121.7|722121.7|724147|722147|724154.2|722154.2|724121.7|722121.7|21
1633449680000|2021-10-05 16:01:20|724150.9|722150.9|724160.5|722160.5|724161.3|722161.3|724146.3|722146.3|18
1633449690000|2021-10-05 16:01:30|724142.5|722142.5|724146.3|722146.3|724156.8|722156.8|724129.5|722129.5|23
1633449700000|2021-10-05 16:01:40|724148.1|722148.1|724093.4|722093.4|724148.1|722148.1|724085.7|722085.7|26
1633449710000|2021-10-05 16:01:50|724089.5|722089.5|724109.2|722109.2|724113.3|722113.3|724089.5|722089.5|17
1633449720000|2021-10-05 16:02:00|724110.3|722110.3|724088|722088|724110.4|722110.4|724088|722088|22
1633449730000|2021-10-05 16:02:10|724089.4|722089.4|724102.8|722102.8|724105.8|722105.8|724089.4|722089.4|18
1633449740000|2021-10-05 16:02:20|724102.3|722102.3|724102.7|722102.7|724104.1|722104.1|724102.3|722102.3|11
1633449750000|2021-10-05 16:02:30|724100.5|722100.5|724102.7|722102.7|724102.8|722102.8|724097.8|722097.8|34
1633449760000|2021-10-05 16:02:40|724101.7|722101.7|724103.3|722103.3|724109.3|722109.3|724097.1|722097.1|35
1633449770000|2021-10-05 16:02:50|724101.7|722101.7|723962.7|721962.7|724107.1|722107.1|723947.4|721947.4|37
1633449780000|2021-10-05 16:03:00|723963.6|721963.6|723948.6|721948.6|723963.6|721963.6|723940.6|721940.6|40
1633449790000|2021-10-05 16:03:10|723947.7|721947.7|723955.7|721955.7|723955.7|721955.7|723937.2|721937.2|37
1633449800000|2021-10-05 16:03:20|723954.7|721954.7|723993.3|721993.3|723995.7|721995.7|723954.7|721954.7|24
1633449810000|2021-10-05 16:03:30|723996.2|721996.2|724090.7|722090.7|724090.7|722090.7|723980.1|721980.1|26
1633449820000|2021-10-05 16:03:40|724088.7|722088.7|724034.5|722034.5|724093.8|722491.4|723480|721983.8|24
1633449830000|2021-10-05 16:03:50|724035.9|722035.9|724004.8|722004.8|724105.6|722105.6|723999.7|721999.7|30
1633449840000|2021-10-05 16:04:00|723506.2|722506.2|724037.6|722037.6|724046.1|722506.2|723502.5|722020.5|19
1633449850000|2021-10-05 16:04:10|724040.3|722040.3|724032.7|722032.7|724040.3|722515.2|723495|721987.8|21
1633449860000|2021-10-05 16:04:20|724034|722034|724038.3|722038.3|724042.9|722042.9|724032.5|722032.5|9
1633449870000|2021-10-05 16:04:30|724041.7|722041.7|724011.7|722011.7|724041.8|722498.5|723490.1|721994.2|20
1633449880000|2021-10-05 16:04:40|724016.5|722016.5|724020|722020|724029|722029|724016.5|722016.5|20
1633449890000|2021-10-05 16:04:50|724011|722011|724041.6|722041.6|724044.5|722044.5|724011|722011|19
1633449900000|2021-10-05 16:05:00|724040.2|722040.2|724034|722034|724040.8|722500.7|723494|721992.5|24
1633449910000|2021-10-05 16:05:10|724034.3|722034.3|724035.9|722035.9|724039.4|722039.4|724028.6|722028.6|16
1633449920000|2021-10-05 16:05:20|724032.6|722032.6|724005.9|722005.9|724040.2|722040.2|723999.5|721999.5|15
1633449930000|2021-10-05 16:05:30|723514.3|722514.3|723980.6|721980.6|723990|722514.3|723514.3|721951.3|26
1633449940000|2021-10-05 16:05:40|723984.4|721984.4|723997.5|721997.5|723998.3|721998.3|723982|721982|18
1633449950000|2021-10-05 16:05:50|723998.4|721998.4|723576.5|722576.5|724082.1|722582|723576.3|721998.4|24
1633449960000|2021-10-05 16:06:00|723576|722576|724073.7|722073.7|724073.7|722576.5|723576|722045.7|18
1633449970000|2021-10-05 16:06:10|724068|722068|723973.6|721973.6|724069.2|722500.5|723475|721973.6|17
1633449980000|2021-10-05 16:06:20|723984.8|721984.8|724022.8|722022.8|724057.2|722494.8|723494.8|721978.7|27
1633449990000|2021-10-05 16:06:30|724029.2|722029.2|724034.4|722034.4|724040.7|722040.7|724023.6|722023.6|12
1633450000000|2021-10-05 16:06:40|724035.1|722035.1|724044.6|722044.6|724048.8|722048.8|724029.1|722029.1|18
1633450010000|2021-10-05 16:06:50|724046.8|722046.8|724044.7|722044.7|724061.6|722061.6|724039.2|722039.2|15
1633450020000|2021-10-05 16:07:00|724045.6|722045.6|723995.6|721995.6|724054.4|722504.4|723504.4|721976|16
1633450030000|2021-10-05 16:07:10|724030.2|722030.2|724045.2|722045.2|724046.8|722046.8|724028.2|722028.2|13
1633450040000|2021-10-05 16:07:20|724044.6|722044.6|723491|722491|724044.6|722494.7|723477.5|721991.1|13
1633450050000|2021-10-05 16:07:30|724004.1|722004.1|724009|722009|724010.3|722010.3|723991.8|721991.8|20
1633450060000|2021-10-05 16:07:40|724014|722014|724009.4|722009.4|724014.1|722014.1|724007.9|722007.9|6
1633450070000|2021-10-05 16:07:50|724009.7|722009.7|723993.3|721993.3|724009.7|722009.7|723993.3|721993.3|12
1633450080000|2021-10-05 16:08:00|723996.2|721996.2|723941.8|721941.8|724002.5|722002.5|723937.4|721937.4|17
1633450090000|2021-10-05 16:08:10|723946.1|721946.1|723946|721946|723951.3|721951.3|723936.4|721936.4|23
1633450100000|2021-10-05 16:08:20|723949.7|721949.7|723850.1|721850.1|723961.5|722407.6|723376.7|721833.4|17
1633450110000|2021-10-05 16:08:30|723850.4|721850.4|723867.3|721867.3|723867.3|721867.3|723832.1|721832.1|25
1633450120000|2021-10-05 16:08:40|723839|721839|723809.6|721809.6|723839|722314.5|723314.5|721797.5|33
1633450130000|2021-10-05 16:08:50|723815|721815|723804.8|721804.8|723825|721825|723788|721788|27
1633450140000|2021-10-05 16:09:00|723804.9|721804.9|723801.7|721801.7|723812.1|721812.1|723790.6|721790.6|17
1633450150000|2021-10-05 16:09:10|723803|721803|723804.1|721804.1|723812.1|721812.1|723790.5|721790.5|23
1633450160000|2021-10-05 16:09:20|723802.9|721802.9|723810.5|721810.5|723814.5|721814.5|723801.1|721801.1|17
1633450170000|2021-10-05 16:09:30|723813.7|721813.7|723851.4|721851.4|723861.2|721861.2|723813.7|721813.7|38
1633450180000|2021-10-05 16:09:40|723855.6|721855.6|723851.6|721851.6|723855.7|721855.7|723848.3|721848.3|10
1633450190000|2021-10-05 16:09:50|723852.8|721852.8|723865.2|721865.2|723865.2|721865.2|723849.8|721849.8|19
1633450200000|2021-10-05 16:10:00|723864.5|721864.5|723849.1|721849.1|723874.7|722390.2|723378.7|721849.1|29
1633450210000|2021-10-05 16:10:10|723852.8|721852.8|723878.2|721878.2|723880.6|721880.6|723852.8|721852.8|21
1633450220000|2021-10-05 16:10:20|723878.9|721878.9|723875.4|721875.4|723878.9|721878.9|723870.2|721870.2|15
1633450230000|2021-10-05 16:10:30|723876.6|721876.6|723875.3|721875.3|723881.2|721881.2|723875.1|721875.1|10
1633450240000|2021-10-05 16:10:40|723876.6|721876.6|723838.3|721838.3|723876.6|721876.6|723808.4|721808.4|18
1633450250000|2021-10-05 16:10:50|723836.9|721836.9|723844.9|721844.9|723854.1|721854.1|723836.9|721836.9|12
1633450260000|2021-10-05 16:11:00|723843.7|721843.7|723841.2|721841.2|723852.3|721852.3|723840.5|721840.5|23
1633450270000|2021-10-05 16:11:10|723841.7|721841.7|723847.1|721847.1|723847.1|721847.1|723839.5|721839.5|21
1633450280000|2021-10-05 16:11:20|723844.5|721844.5|723850.1|721850.1|723850.1|721850.1|723840.3|721840.3|19
1633450290000|2021-10-05 16:11:30|723845.6|721845.6|723860.2|721860.2|723860.2|721860.2|723841.7|721841.7|15
1633450300000|2021-10-05 16:11:40|723865.5|721865.5|723865.8|721865.8|723874.1|721874.1|723852.7|721852.7|17
1633450310000|2021-10-05 16:11:50|723866.5|721866.5|723960.9|721960.9|723970.5|721970.5|723866.5|721866.5|28
1633450320000|2021-10-05 16:12:00|723955.9|721955.9|723955.3|721955.3|723967|721967|723947.2|721947.2|19
1633450330000|2021-10-05 16:12:10|723956.7|721956.7|723933|721933|723956.7|721956.7|723932.4|721932.4|28
1633450340000|2021-10-05 16:12:20|723925.4|721925.4|723938.2|721938.2|723944.1|721944.1|723925.4|721925.4|24
1633450350000|2021-10-05 16:12:30|723938.6|721938.6|723911.5|721911.5|723941.4|721941.4|723858.4|721858.4|27
1633450360000|2021-10-05 16:12:40|723914.2|721914.2|723921.7|721921.7|723937.6|721937.6|723877.7|721877.7|32
1633450370000|2021-10-05 16:12:50|723918.9|721918.9|723935|721935|723935|721935|723902.3|721902.3|33
1633450380000|2021-10-05 16:13:00|723923.7|721923.7|723932.8|721932.8|723938.8|721938.8|723923.7|721923.7|33
1633450390000|2021-10-05 16:13:10|723930.5|721930.5|723922.2|721922.2|723937|721937|723889.9|721889.9|32
1633450400000|2021-10-05 16:13:20|723928.6|721928.6|723909.3|721909.3|723928.8|721928.8|723900.4|721900.4|15
1633450410000|2021-10-05 16:13:30|723907.3|721907.3|723904.1|721904.1|723911.8|721911.8|723901.6|721901.6|19
1633450420000|2021-10-05 16:13:40|723906.7|721906.7|723900.9|721900.9|723908.9|721908.9|723892.1|721892.1|14
1633450430000|2021-10-05 16:13:50|723901.8|721901.8|723917.3|721917.3|723917.3|721917.3|723896.3|721896.3|15
1633450440000|2021-10-05 16:14:00|723918.3|721918.3|723901.1|721901.1|723918.3|721918.3|723892.2|721892.2|15
1633450450000|2021-10-05 16:14:10|723899.7|721899.7|723912.4|721912.4|723915.6|721915.6|723894|721894|25
1633450460000|2021-10-05 16:14:20|723906.8|721906.8|723874.2|721874.2|723906.8|721906.8|723865.5|721865.5|20
1633450470000|2021-10-05 16:14:30|723873.5|721873.5|723841.8|721841.8|723874.2|721874.2|723826.4|721826.4|24
1633450480000|2021-10-05 16:14:40|723846.2|721846.2|723880|721880|723894.5|721894.5|723843|721843|23
1633450490000|2021-10-05 16:14:50|723881.8|721881.8|723851.4|721851.4|723881.8|721881.8|723831.2|721831.2|32
1633450500000|2021-10-05 16:15:00|723851.5|721851.5|723827.7|721827.7|723853|721853|723824.3|721824.3|29
1633450510000|2021-10-05 16:15:10|723827.2|721827.2|723850.1|721850.1|723863.4|721863.4|723826.3|721826.3|24
1633450520000|2021-10-05 16:15:20|723852.9|721852.9|723843.2|721843.2|723871.6|721871.6|723834.7|721834.7|20
1633450530000|2021-10-05 16:15:30|723840.4|721840.4|723836.4|721836.4|723840.9|721840.9|723827.4|721827.4|14
1633450540000|2021-10-05 16:15:40|723838.8|721838.8|723838.6|721838.6|723839|721839|723836.3|721836.3|5
1633450550000|2021-10-05 16:15:50|723836.3|721836.3|723826.8|721826.8|723846.1|721846.1|723822.3|721822.3|8
1633450560000|2021-10-05 16:16:00|723834.8|721834.8|723824.2|721824.2|723836.4|721836.4|723820.9|721820.9|19
1633450570000|2021-10-05 16:16:10|723823.2|721823.2|723800.7|721800.7|723825.1|721825.1|723790|721790|16
1633450580000|2021-10-05 16:16:20|723807.5|721807.5|723803.8|721803.8|723815.1|721815.1|723795|721795|17
1633450590000|2021-10-05 16:16:30|723779.8|721779.8|723716.5|721716.5|723787.7|721787.7|723705.4|721705.4|26
1633450600000|2021-10-05 16:16:40|723727.5|721727.5|723726.3|721726.3|723738.4|721738.4|723722.6|721722.6|23
1633450610000|2021-10-05 16:16:50|723729.8|721729.8|723803.5|721803.5|723810.4|721810.4|723729|721729|27
1633450620000|2021-10-05 16:17:00|723801.9|721801.9|723797.4|721797.4|723805.9|721805.9|723772.1|721772.1|26
1633450630000|2021-10-05 16:17:10|723797.5|721797.5|723758|721758|723797.5|721797.5|723742.4|721742.4|26
1633450640000|2021-10-05 16:17:20|723758.4|721758.4|723767.7|721767.7|723767.7|721767.7|723751.2|721751.2|31
1633450650000|2021-10-05 16:17:30|723767.3|721767.3|723747.2|721747.2|723778.3|721778.3|723747.2|721747.2|21
1633450660000|2021-10-05 16:17:40|723748.1|721748.1|723737.3|721737.3|723755.7|721755.7|723728.2|721728.2|28
1633450670000|2021-10-05 16:17:50|723736.6|721736.6|723748.4|721748.4|723751.9|721751.9|723729|721729|26
1633450680000|2021-10-05 16:18:00|723747.2|721747.2|723761.9|721761.9|723761.9|721761.9|723739.9|721739.9|20
1633450690000|2021-10-05 16:18:10|723761.2|721761.2|723771.7|721771.7|723772.1|721772.1|723755.6|721755.6|27
1633450700000|2021-10-05 16:18:20|723769.2|721769.2|723794.9|721794.9|723794.9|721794.9|723769.2|721769.2|17
1633450710000|2021-10-05 16:18:30|723795.6|721795.6|723810|721810|723815.8|721815.8|723789|721789|21
1633450720000|2021-10-05 16:18:40|723807.6|721807.6|723810.1|721810.1|723820|721820|723801.4|721801.4|25
1633450730000|2021-10-05 16:18:50|723810.4|721810.4|723830.9|721830.9|723834.4|721834.4|723809|721809|18
1633450740000|2021-10-05 16:19:00|723825.5|721825.5|723830.2|721830.2|723857|721857|723825.5|721825.5|21
1633450750000|2021-10-05 16:19:10|723830.9|721830.9|723835.6|721835.6|723836.4|721836.4|723830.7|721830.7|17
1633450760000|2021-10-05 16:19:20|723836.2|721836.2|723855.3|721855.3|723867.5|721867.5|723832.8|721832.8|30
1633450770000|2021-10-05 16:19:30|723857.5|721857.5|723921.6|721921.6|723932.5|722425|723411.4|721856.5|17
1633450780000|2021-10-05 16:19:40|723920.2|721920.2|723916.4|721916.4|723944.4|721944.4|723916.4|721916.4|19
1633450790000|2021-10-05 16:19:50|723925.2|721925.2|723918.1|721918.1|723936.7|721936.7|723912.6|721912.6|26
1633450800000|2021-10-05 16:20:00|723925.1|721925.1|723919.9|721919.9|723931.8|721931.8|723919.1|721919.1|31
1633450810000|2021-10-05 16:20:10|723925.1|721925.1|723952.4|721952.4|723953.7|721953.7|723925.1|721925.1|26
1633450820000|2021-10-05 16:20:20|723963.5|721963.5|724044.5|722044.5|724044.5|722044.5|723963.5|721963.5|29
1633450830000|2021-10-05 16:20:30|724051.6|722051.6|724147.3|722147.3|724147.3|722147.3|724050.6|722050.6|27
1633450840000|2021-10-05 16:20:40|724153.7|722153.7|724075|722075|724153.7|722153.7|724068.5|722068.5|26
1633450850000|2021-10-05 16:20:50|724079|722079|724086.7|722086.7|724115.4|722115.4|724059.7|722059.7|31
1633450860000|2021-10-05 16:21:00|724081.1|722081.1|724163.3|722163.3|724168.4|722168.4|724081.1|722081.1|29
1633450870000|2021-10-05 16:21:10|724165|722165|724227.5|722227.5|724244|722700.2|723673.4|722151|30
1633450880000|2021-10-05 16:21:20|724229.4|722229.4|724245.1|722245.1|724260.8|722260.8|724225.2|722225.2|33
1633450890000|2021-10-05 16:21:30|724244.8|722244.8|724254.9|722254.9|724279.8|722279.8|724243.8|722243.8|31
1633450900000|2021-10-05 16:21:40|724256.2|722256.2|724287.7|722287.7|724290.3|722290.3|724238.7|722238.7|36
1633450910000|2021-10-05 16:21:50|724283.3|722283.3|724327.8|722327.8|724336.8|722336.8|724276.3|722276.3|31
1633450920000|2021-10-05 16:22:00|724332.2|722332.2|724301.1|722301.1|724334.6|722334.6|724288.4|722288.4|32
1633450930000|2021-10-05 16:22:10|724287.1|722287.1|724146.5|722146.5|724294.9|722682.2|723675|722146.5|26
1633450940000|2021-10-05 16:22:20|724148|722148|724158.4|722158.4|724162.7|722162.7|724144.1|722144.1|26
1633450950000|2021-10-05 16:22:30|724160.3|722160.3|724161.8|722161.8|724174.5|722174.5|724151.1|722151.1|16
1633450960000|2021-10-05 16:22:40|724163.5|722163.5|724162.7|722162.7|724176.1|722176.1|724151.7|722151.7|19
1633450970000|2021-10-05 16:22:50|724159.5|722159.5|724190.9|722190.9|724190.9|722190.9|724159.5|722159.5|22
1633450980000|2021-10-05 16:23:00|724186.9|722186.9|724161.3|722161.3|724194.6|722194.6|724145.7|722145.7|25
1633450990000|2021-10-05 16:23:10|724156.6|722156.6|724156.3|722156.3|724165.5|722675.4|723673.8|722141.3|25
1633451000000|2021-10-05 16:23:20|724153.4|722153.4|723680.2|722680.2|724174.3|722687.7|723675.4|722150.8|23
1633451010000|2021-10-05 16:23:30|723672.7|722672.7|724167.8|722167.8|724177.6|722687|723672.7|722153|22
1633451020000|2021-10-05 16:23:40|724174.4|722174.4|724185.3|722185.3|724185.4|722185.4|724174.4|722174.4|17
1633451030000|2021-10-05 16:23:50|724188.3|722188.3|723708.6|722708.6|724214.7|722718.7|723688.6|722188.3|25
1633451040000|2021-10-05 16:24:00|723708.9|722708.9|723697.5|722697.5|724209.7|722708.9|723690.6|722209|23
1633451050000|2021-10-05 16:24:10|723693.9|722693.9|723715|722715|723715|722715|723691.7|722691.7|19
1633451060000|2021-10-05 16:24:20|724201.6|722201.6|723696.2|722696.2|724203.5|722701|723692|722185.9|16
1633451070000|2021-10-05 16:24:30|723695|722695|723693.8|722693.8|723697.4|722697.4|723686.7|722686.7|15
1633451080000|2021-10-05 16:24:40|723693.4|722693.4|723693.9|722693.9|723696.1|722696.1|723693|722693|11
1633451090000|2021-10-05 16:24:50|723691.5|722691.5|723691.8|722691.8|723700.8|722700.8|723691.5|722691.5|6
1633451100000|2021-10-05 16:25:00|723691.9|722691.9|724247.3|722247.3|724247.3|722694.8|723691.9|722205.1|28
1633451110000|2021-10-05 16:25:10|724247.5|722247.5|723701.7|722701.7|724247.6|722705.4|723697.1|722181.1|24
1633451120000|2021-10-05 16:25:20|724199.5|722199.5|724092.3|722092.3|724202.4|722631.5|723631.5|722092.3|27
1633451130000|2021-10-05 16:25:30|724097.7|722097.7|724093.7|722093.7|724098.3|722098.3|724091.7|722091.7|35
1633451140000|2021-10-05 16:25:40|724098.8|722098.8|724045.5|722045.5|724100.9|722100.9|724044.3|722044.3|22
1633451150000|2021-10-05 16:25:50|724048.7|722048.7|724045.8|722045.8|724053|722053|724039.5|722039.5|16
1633451160000|2021-10-05 16:26:00|724043.8|722043.8|724039.8|722039.8|724048.6|722048.6|724038.8|722038.8|37
1633451170000|2021-10-05 16:26:10|724039.9|722039.9|724040.9|722040.9|724045.3|722045.3|724028.8|722028.8|33
1633451180000|2021-10-05 16:26:20|724040.7|722040.7|724035.3|722035.3|724046.1|722046.1|724035.3|722035.3|26
1633451190000|2021-10-05 16:26:30|724034.4|722034.4|724010|722010|724056.5|722056.5|724001.6|722001.6|34
1633451200000|2021-10-05 16:26:40|724013|722013|723977.1|721977.1|724013|722013|723975|721975|25
1633451210000|2021-10-05 16:26:50|723978.9|721978.9|723942.7|721942.7|723985.5|721985.5|723935.5|721935.5|28
1633451220000|2021-10-05 16:27:00|723943.3|721943.3|723971.4|721971.4|723971.7|721971.7|723943.3|721943.3|24
1633451230000|2021-10-05 16:27:10|723971.2|721971.2|724004.3|722004.3|724007.3|722007.3|723971.2|721971.2|22
1633451240000|2021-10-05 16:27:20|724004.1|722004.1|723969.7|721969.7|724004.2|722004.2|723967.9|721967.9|21
1633451250000|2021-10-05 16:27:30|723970.7|721970.7|723955.2|721955.2|723975.5|721975.5|723946.5|721946.5|29
1633451260000|2021-10-05 16:27:40|723953.5|721953.5|723932.7|721932.7|723954.4|721954.4|723932.7|721932.7|22
1633451270000|2021-10-05 16:27:50|723936.1|721936.1|723931.5|721931.5|723936.1|722431.5|723431.5|721889.9|27
1633451280000|2021-10-05 16:28:00|723932|721932|723935.4|721935.4|723948.9|721948.9|723931.7|721931.7|27
1633451290000|2021-10-05 16:28:10|723934.9|721934.9|723934.7|721934.7|723934.9|721934.9|723927.9|721927.9|23
1633451300000|2021-10-05 16:28:20|723933.1|721933.1|723952.7|721952.7|723958|721958|723933.1|721933.1|31
1633451310000|2021-10-05 16:28:30|723948.7|721948.7|723953.3|721953.3|723957.3|721957.3|723935.8|721935.8|22
1633451320000|2021-10-05 16:28:40|723954|721954|723906.9|721906.9|723954|721954|723906.9|721906.9|21
1633451330000|2021-10-05 16:28:50|723907|721907|723908.6|721908.6|723911.4|721911.4|723881.3|721881.3|37
1633451340000|2021-10-05 16:29:00|723912.3|721912.3|723937.8|721937.8|723937.8|721937.8|723905.9|721905.9|26
1633451350000|2021-10-05 16:29:10|723939.4|721939.4|723942.2|721942.2|723947.4|721947.4|723934|721934|25
1633451360000|2021-10-05 16:29:20|723945.4|721945.4|723945.5|721945.5|723947.3|721947.3|723940.1|721940.1|15
1633451370000|2021-10-05 16:29:30|723946.4|721946.4|723942.7|721942.7|723952.7|721952.7|723942.7|721942.7|25
1633451380000|2021-10-05 16:29:40|723943.1|721943.1|723932.6|721932.6|723946.4|721946.4|723931.7|721931.7|22
1633451390000|2021-10-05 16:29:50|723935|721935|723913.9|721913.9|723935|721935|723903.2|721903.2|29
1633451400000|2021-10-05 16:30:00|723914.2|721914.2|723869|721869|723914.3|721914.3|723865.2|721865.2|15
1633451410000|2021-10-05 16:30:10|723867|721867|723909.4|721909.4|723909.4|721909.4|723865.4|721865.4|19
1633451420000|2021-10-05 16:30:20|723909.5|721909.5|723911.1|721911.1|723913.6|721913.6|723896.7|721896.7|25
1633451430000|2021-10-05 16:30:30|723911.2|721911.2|723921.8|721921.8|723933.5|721933.5|723911.2|721911.2|26
1633451440000|2021-10-05 16:30:40|723921.2|721921.2|723920.6|721920.6|723928.9|721928.9|723913.9|721913.9|31
1633451450000|2021-10-05 16:30:50|723920.7|721920.7|723945.7|721945.7|723949.6|721949.6|723920.7|721920.7|30
1633451460000|2021-10-05 16:31:00|723945.9|721945.9|723946.4|721946.4|723947|721947|723938.9|721938.9|10
1633451470000|2021-10-05 16:31:10|723946.6|721946.6|723879.2|721879.2|723946.6|721946.6|723860.2|721860.2|31
1633451480000|2021-10-05 16:31:20|723878.3|721878.3|723882.4|721882.4|723882.5|721882.5|723878.3|721878.3|16
1633451490000|2021-10-05 16:31:30|723886.5|721886.5|723888.2|721888.2|723893.4|721893.4|723884.8|721884.8|20
1633451500000|2021-10-05 16:31:40|723887.5|721887.5|723884.8|721884.8|723899.4|721899.4|723884.7|721884.7|19
1633451510000|2021-10-05 16:31:50|723885.3|721885.3|723889.6|721889.6|723891.3|721891.3|723880.5|721880.5|22
1633451520000|2021-10-05 16:32:00|723889.2|721889.2|723891.3|721891.3|723892.7|721892.7|723888.3|721888.3|19
1633451530000|2021-10-05 16:32:10|723891.7|721891.7|723899.8|721899.8|723913.7|721913.7|723890.6|721890.6|21
1633451540000|2021-10-05 16:32:20|723901|721901|723911.9|721911.9|723911.9|721911.9|723895.7|721895.7|18
1633451550000|2021-10-05 16:32:30|723911.6|721911.6|723916.1|721916.1|723918.4|721918.4|723908.9|721908.9|23
1633451560000|2021-10-05 16:32:40|723915.9|721915.9|723915.9|721915.9|723918.4|721918.4|723908.4|721908.4|19
1633451570000|2021-10-05 16:32:50|723916.1|721916.1|723850.4|721850.4|723916.1|721916.1|723829.6|721829.6|28
1633451580000|2021-10-05 16:33:00|723853.2|721853.2|723836.2|721836.2|723860.2|721860.2|723836.2|721836.2|20
1633451590000|2021-10-05 16:33:10|723838.4|721838.4|723836.6|721836.6|723847.4|721847.4|723830.4|721830.4|17
1633451600000|2021-10-05 16:33:20|723840.4|721840.4|723845|721845|723846.5|721846.5|723840.1|721840.1|19
1633451610000|2021-10-05 16:33:30|723843.2|721843.2|723842.5|721842.5|723845|721845|723841.5|721841.5|12
1633451620000|2021-10-05 16:33:40|723842.2|721842.2|723857.9|721857.9|723859.9|722362|723362|721840.9|21
1633451630000|2021-10-05 16:33:50|723858.3|721858.3|723852.3|721852.3|723858.3|721858.3|723851.2|721851.2|11
1633451640000|2021-10-05 16:34:00|723851.3|721851.3|723852.3|721852.3|723856.7|721856.7|723845.7|721845.7|24
1633451650000|2021-10-05 16:34:10|723852|721852|723843.8|721843.8|723857.5|721857.5|723843.3|721843.3|16
1633451660000|2021-10-05 16:34:20|723843.9|721843.9|723817.1|721817.1|723845.5|721845.5|723817.1|721817.1|19
1633451670000|2021-10-05 16:34:30|723819.5|721819.5|723810.3|721810.3|723827.6|721827.6|723810.3|721810.3|17
1633451680000|2021-10-05 16:34:40|723813.3|721813.3|723815.4|721815.4|723819.5|722319.5|723319.5|721813.3|14
1633451690000|2021-10-05 16:34:50|723815.8|721815.8|723815.5|721815.5|723815.8|721815.8|723814.7|721814.7|5
1633451700000|2021-10-05 16:35:00|723815.7|721815.7|723823.8|721823.8|723826|721826|723815.7|721815.7|15
1633451710000|2021-10-05 16:35:10|723824.1|721824.1|723833.7|721833.7|723833.7|721833.7|723815.4|721815.4|13
1633451720000|2021-10-05 16:35:20|723834.1|721834.1|723834|721834|723839.2|721839.2|723832|721832|15
1633451730000|2021-10-05 16:35:30|723833.7|721833.7|723773.8|721773.8|723833.7|721833.7|723761.9|721761.9|13
1633451740000|2021-10-05 16:35:40|723771.3|721771.3|723768|721768|723796.3|721796.3|723767.7|721767.7|17
1633451750000|2021-10-05 16:35:50|723775.7|721775.7|723758|721758|723811.6|721811.6|723751.4|721751.4|21
1633451760000|2021-10-05 16:36:00|723765.5|721765.5|723807.5|721807.5|723815.7|721815.7|723761.3|721761.3|21
1633451770000|2021-10-05 16:36:10|723807|721807|723812.5|721812.5|723815.5|721815.5|723795.5|721795.5|8
1633451780000|2021-10-05 16:36:20|723816.3|721816.3|723327.5|722327.5|723825.9|722327.5|723320.1|721805|13
1633451790000|2021-10-05 16:36:30|723324.8|722324.8|723823.5|721823.5|723827.2|722324.8|723317.2|721821.3|17
1633451800000|2021-10-05 16:36:40|723824.7|721824.7|723812.8|721812.8|723825.6|721825.6|723796.8|721796.8|16
1633451810000|2021-10-05 16:36:50|723821.2|721821.2|723791.4|721791.4|723853|722334.3|723334.3|721785|18
1633451820000|2021-10-05 16:37:00|723791.5|721791.5|723766.7|721766.7|723798.5|721798.5|723758|721758|20
1633451830000|2021-10-05 16:37:10|723764.1|721764.1|723824.7|721824.7|723832|721832|723764.1|721764.1|15
1633451840000|2021-10-05 16:37:20|723827.9|721827.9|723826|721826|723830.8|721830.8|723824.3|721824.3|8
1633451850000|2021-10-05 16:37:30|723828.4|721828.4|723334.1|722334.1|723829.1|722334.1|723331.5|721821.8|8
1633451860000|2021-10-05 16:37:40|723333.3|722333.3|723879.1|721879.1|723896.5|722334.9|723325.2|721877.5|21
1633451870000|2021-10-05 16:37:50|723879.4|721879.4|723772.1|721772.1|723880.5|722371.4|723368.3|721772.1|22
1633451880000|2021-10-05 16:38:00|723771.9|721771.9|723792.2|721792.2|723793.2|721793.2|723766|721766|23
1633451890000|2021-10-05 16:38:10|723791.3|721791.3|723801.7|721801.7|723807.5|721807.5|723789.2|721789.2|28
1633451900000|2021-10-05 16:38:20|723805.1|721805.1|723809.1|721809.1|723811.2|721811.2|723801.2|721801.2|14
1633451910000|2021-10-05 16:38:30|723807.5|721807.5|723815.4|721815.4|723815.4|721815.4|723805.9|721805.9|6
1633451920000|2021-10-05 16:38:40|723815|721815|723819.8|721819.8|723824.8|721824.8|723815|721815|14
1633451930000|2021-10-05 16:38:50|723819.2|721819.2|723815.4|721815.4|723823.5|721823.5|723808.9|721808.9|12
1633451940000|2021-10-05 16:39:00|723815.1|721815.1|723818.9|721818.9|723819.9|721819.9|723814.9|721814.9|9
1633451950000|2021-10-05 16:39:10|723819.4|721819.4|723836.3|721836.3|723845|721845|723817.4|721817.4|12
1633451960000|2021-10-05 16:39:20|723835.5|721835.5|723844.4|721844.4|723844.4|721844.4|723835.5|721835.5|17
1633451970000|2021-10-05 16:39:30|723841.9|721841.9|723811.7|721811.7|723848|721848|723811.7|721811.7|19
1633451980000|2021-10-05 16:39:40|723813.7|721813.7|723816|721816|723818.5|721818.5|723812.9|721812.9|11
1633451990000|2021-10-05 16:39:50|723814.7|721814.7|723818.6|721818.6|723819.9|721819.9|723814.7|721814.7|10
1633452000000|2021-10-05 16:40:00|723821.3|721821.3|723812.5|721812.5|723821.3|721821.3|723800|721800|18
1633452010000|2021-10-05 16:40:10|723813.2|721813.2|723841.5|721841.5|723848.1|721848.1|723812.7|721812.7|23
1633452020000|2021-10-05 16:40:20|723841.2|721841.2|723826|721826|723841.2|721841.2|723816|721816|12
1633452030000|2021-10-05 16:40:30|723826.1|721826.1|723817.1|721817.1|723826.1|721826.1|723817.1|721817.1|6
1633452040000|2021-10-05 16:40:40|723817.9|721817.9|723802.1|721802.1|723821.2|721821.2|723801.9|721801.9|26
1633452050000|2021-10-05 16:40:50|723802.6|721802.6|723795.8|721795.8|723803.4|721803.4|723791.8|721791.8|14
1633452060000|2021-10-05 16:41:00|723796.3|721796.3|723817.5|721817.5|723818.7|721818.7|723796.3|721796.3|25
1633452070000|2021-10-05 16:41:10|723816.9|721816.9|723800.8|721800.8|723818.3|721818.3|723800|721800|19
1633452080000|2021-10-05 16:41:20|723794.8|721794.8|723809.6|721809.6|723811.7|721811.7|723792.8|721792.8|21
1633452090000|2021-10-05 16:41:30|723806.1|721806.1|723807.5|721807.5|723809.7|721809.7|723806.1|721806.1|11
1633452100000|2021-10-05 16:41:40|723806.9|721806.9|723825.5|721825.5|723833.8|722343.5|723326.5|721806.9|15
1633452110000|2021-10-05 16:41:50|723829.8|721829.8|723824|721824|723831|721831|723818.7|721818.7|11
1633452120000|2021-10-05 16:42:00|723824.2|721824.2|723752.7|721752.7|723825.8|721825.8|723752.2|721752.2|16
1633452130000|2021-10-05 16:42:10|723754.4|721754.4|723746.7|721746.7|723754.4|721754.4|723737.6|721737.6|15
1633452140000|2021-10-05 16:42:20|723747.6|721747.6|723752.3|721752.3|723756.5|721756.5|723746.2|721746.2|24
1633452150000|2021-10-05 16:42:30|723749.2|721749.2|723739.6|721739.6|723755.2|721755.2|723737.7|721737.7|14
1633452160000|2021-10-05 16:42:40|723739.5|721739.5|723741.8|721741.8|723757.3|721757.3|723727.9|721727.9|26
1633452170000|2021-10-05 16:42:50|723741.4|721741.4|723741.4|721741.4|723750.5|721750.5|723739.9|721739.9|32
1633452180000|2021-10-05 16:43:00|723739.7|721739.7|723746.4|721746.4|723746.4|721746.4|723738.6|721738.6|23
1633452190000|2021-10-05 16:43:10|723746.1|721746.1|723761.5|721761.5|723763|721763|723744.9|721744.9|9
1633452200000|2021-10-05 16:43:20|723761.9|721761.9|723751.3|721751.3|723761.9|721761.9|723748.9|721748.9|4
1633452210000|2021-10-05 16:43:30|723751.5|721751.5|723832|721832|723840.8|721840.8|723751.5|721751.5|12
1633452220000|2021-10-05 16:43:40|723834.4|721834.4|723833.8|721833.8|723835|721835|723832.5|721832.5|8
1633452230000|2021-10-05 16:43:50|723840.3|721840.3|723835.9|721835.9|723840.3|721840.3|723835.2|721835.2|9
1633452240000|2021-10-05 16:44:00|723833.1|721833.1|723834.2|721834.2|723834.2|721834.2|723833.1|721833.1|2
1633452250000|2021-10-05 16:44:10|723834.9|721834.9|723780|721780|723834.9|721834.9|723780|721780|14
1633452260000|2021-10-05 16:44:20|723785.9|721785.9|723786.7|721786.7|723789.5|721789.5|723778.8|721778.8|9
1633452270000|2021-10-05 16:44:30|723783.2|721783.2|723806.8|721806.8|723810.4|721810.4|723779.8|721779.8|25
1633452280000|2021-10-05 16:44:40|723807.1|721807.1|723815.5|721815.5|723815.5|721815.5|723797.5|721797.5|26
1633452290000|2021-10-05 16:44:50|723811.3|721811.3|723833.4|721833.4|723838.5|721838.5|723808|721808|17
1633452300000|2021-10-05 16:45:00|723833.3|721833.3|723841.5|721841.5|723841.5|721841.5|723827.3|721827.3|32
1633452310000|2021-10-05 16:45:10|723840.5|721840.5|723840.4|721840.4|723842.2|721842.2|723838.3|721838.3|10
1633452320000|2021-10-05 16:45:20|723840.2|721840.2|723843|721843|723843|721843|723838.2|721838.2|21
1633452330000|2021-10-05 16:45:30|723843.3|721843.3|723843.6|721843.6|723852.7|721852.7|723843.3|721843.3|10
1633452340000|2021-10-05 16:45:40|723848.2|721848.2|723842.9|721842.9|723848.2|721848.2|723842.9|721842.9|7
1633452350000|2021-10-05 16:45:50|723847.4|721847.4|723845.5|721845.5|723850.6|721850.6|723845.5|721845.5|10
1633452360000|2021-10-05 16:46:00|723360.5|722360.5|723360.5|722360.5|723872.5|722362.9|723357.8|721868.3|24
1633452370000|2021-10-05 16:46:10|723358.5|722358.5|723862.7|721862.7|723869.2|722358.5|723357.3|721858.1|23
1633452380000|2021-10-05 16:46:20|723865.7|721865.7|723788.8|721788.8|723865.7|721865.7|723764.6|721764.6|32
1633452390000|2021-10-05 16:46:30|723790.4|721790.4|723768.3|721768.3|723811.2|721811.2|723763.2|721763.2|35
1633452400000|2021-10-05 16:46:40|723765.3|721765.3|723764.6|721764.6|723776.1|721776.1|723764.6|721764.6|12
1633452410000|2021-10-05 16:46:50|723770.5|721770.5|723767.1|721767.1|723784.5|721784.5|723763.7|721763.7|23
1633452420000|2021-10-05 16:47:00|723765.1|721765.1|723777.8|721777.8|723779.9|721779.9|723741.6|721741.6|25
1633452430000|2021-10-05 16:47:10|723777.2|721777.2|723792.3|721792.3|723809.5|721809.5|723777.2|721777.2|26
1633452440000|2021-10-05 16:47:20|723794.2|721794.2|723808.6|721808.6|723826.1|721826.1|723791.9|721791.9|24
1633452450000|2021-10-05 16:47:30|723808.3|721808.3|723812.7|721812.7|723818.6|721818.6|723804.8|721804.8|19
1633452460000|2021-10-05 16:47:40|723811.2|721811.2|723813.2|721813.2|723817.5|721817.5|723806.3|721806.3|12
1633452470000|2021-10-05 16:47:50|723813.9|721813.9|723810.5|721810.5|723825|721825|723808.6|721808.6|20
1633452480000|2021-10-05 16:48:00|723816.9|721816.9|723813.5|721813.5|723820.3|721820.3|723812.9|721812.9|22
1633452490000|2021-10-05 16:48:10|723814.4|721814.4|723809.7|721809.7|723821.4|721821.4|723802.7|721802.7|38
1633452500000|2021-10-05 16:48:20|723808.6|721808.6|723820.9|721820.9|723823.9|721823.9|723804.4|721804.4|39
1633452510000|2021-10-05 16:48:30|723818.4|721818.4|723826.9|721826.9|723830.3|721830.3|723809.3|721809.3|38
1633452520000|2021-10-05 16:48:40|723827.8|721827.8|723799.2|721799.2|723857.1|721857.1|723796.5|721796.5|33
1633452530000|2021-10-05 16:48:50|723801|721801|723812.1|721812.1|723819.5|721819.5|723800.2|721800.2|33
1633452540000|2021-10-05 16:49:00|723816.7|721816.7|723762.2|721762.2|723823.6|721823.6|723762.2|721762.2|36
1633452550000|2021-10-05 16:49:10|723776.1|721776.1|723762.1|721762.1|723777|721777|723761|721761|27
1633452560000|2021-10-05 16:49:20|723762.7|721762.7|723772.1|721772.1|723775|721775|723757.9|721757.9|21
1633452570000|2021-10-05 16:49:30|723769.5|721769.5|723793.3|721793.3|723796.3|721796.3|723766.1|721766.1|17
1633452580000|2021-10-05 16:49:40|723793.8|721793.8|723796.1|721796.1|723797|721797|723793.3|721793.3|16
1633452590000|2021-10-05 16:49:50|723797.2|721797.2|723795.5|721795.5|723797.2|721797.2|723795.2|721795.2|6
1633452600000|2021-10-05 16:50:00|723794.8|721794.8|723833|721833|723846.4|721846.4|723794.8|721794.8|22
1633452610000|2021-10-05 16:50:10|723850.7|721850.7|723875.5|721875.5|723896.2|722391.2|723391.2|721850.7|13
1633452620000|2021-10-05 16:50:20|723878.4|721878.4|723879|721879|723891.8|721891.8|723871|721871|21
1633452630000|2021-10-05 16:50:30|723878|721878|723881|721881|723882.4|721882.4|723878|721878|18
1633452640000|2021-10-05 16:50:40|723881.6|721881.6|723854.6|721854.6|723882.9|721882.9|723851.6|721851.6|20
1633452650000|2021-10-05 16:50:50|723869.2|721869.2|723812.9|721812.9|723869.2|721869.2|723812.7|721812.7|35
1633452660000|2021-10-05 16:51:00|723815.4|721815.4|723811.7|721811.7|723828|721828|723804.1|721804.1|27
1633452670000|2021-10-05 16:51:10|723809.6|721809.6|723803|721803|723820.3|721820.3|723803|721803|18
1633452680000|2021-10-05 16:51:20|723810.8|721810.8|723814.4|721814.4|723820|721820|723795.6|721795.6|20
1633452690000|2021-10-05 16:51:30|723812|721812|723837.1|721837.1|723843.5|721843.5|723811.1|721811.1|18
1633452700000|2021-10-05 16:51:40|723837.4|721837.4|723837.2|721837.2|723840.1|721840.1|723827.6|721827.6|8
1633452710000|2021-10-05 16:51:50|723836.4|721836.4|723836.8|721836.8|723848.9|721848.9|723836.4|721836.4|16
1633452720000|2021-10-05 16:52:00|723838.2|721838.2|723829.5|721829.5|723838.2|721838.2|723822.2|721822.2|26
1633452730000|2021-10-05 16:52:10|723830.1|721830.1|723816.6|721816.6|723831.6|721831.6|723812.5|721812.5|33
1633452740000|2021-10-05 16:52:20|723823.9|721823.9|723811.6|721811.6|723829.4|721829.4|723811.6|721811.6|31
1633452750000|2021-10-05 16:52:30|723812|721812|723813.9|721813.9|723818.7|721818.7|723811.7|721811.7|20
1633452760000|2021-10-05 16:52:40|723813.2|721813.2|723839.9|721839.9|723847.1|721847.1|723810.3|721810.3|25
1633452770000|2021-10-05 16:52:50|723840.5|721840.5|723844.6|721844.6|723848.9|721848.9|723832.6|721832.6|9
1633452780000|2021-10-05 16:53:00|723846.9|721846.9|723892.7|721892.7|723892.8|721892.8|723836|721836|24
1633452790000|2021-10-05 16:53:10|723893.1|721893.1|723900|721900|723902.2|721902.2|723883.5|721883.5|17
1633452800000|2021-10-05 16:53:20|723900.2|721900.2|723890.6|721890.6|723900.2|721900.2|723890.6|721890.6|15
1633452810000|2021-10-05 16:53:30|723890.1|721890.1|723891.2|721891.2|723893.1|721893.1|723865|721865|18
1633452820000|2021-10-05 16:53:40|723890.5|721890.5|723889.9|721889.9|723892.5|721892.5|723888.9|721888.9|4
1633452830000|2021-10-05 16:53:50|723894.6|721894.6|723910.5|721910.5|723911|721911|723892|721892|32
1633452840000|2021-10-05 16:54:00|723908.5|721908.5|723930.4|721930.4|723932.6|722426.1|723426.1|721906.5|15
1633452850000|2021-10-05 16:54:10|723931|721931|723935.1|721935.1|723947.7|721947.7|723931|721931|17
1633452860000|2021-10-05 16:54:20|723934.7|721934.7|723941.8|721941.8|723949.4|721949.4|723934.7|721934.7|21
1633452870000|2021-10-05 16:54:30|723942.4|721942.4|723942.4|721942.4|723946.9|721946.9|723936.6|721936.6|13
1633452880000|2021-10-05 16:54:40|723941.9|721941.9|723947.6|721947.6|723952.2|721952.2|723941.9|721941.9|3
1633452890000|2021-10-05 16:54:50|723940.2|721940.2|723936.1|721936.1|723940.2|721940.2|723936.1|721936.1|8
1633452900000|2021-10-05 16:55:00|723935|721935|723937.7|721937.7|723953|721953|723935|721935|25
1633452910000|2021-10-05 16:55:10|723938.2|721938.2|723913.1|721913.1|723942.1|721942.1|723913.1|721913.1|27
1633452920000|2021-10-05 16:55:20|723913.3|721913.3|723913.7|721913.7|723922.9|721922.9|723911.3|721911.3|22
1633452930000|2021-10-05 16:55:30|723913.5|721913.5|723893.5|721893.5|723917.5|721917.5|723876.8|721876.8|16
1633452940000|2021-10-05 16:55:40|723890.3|721890.3|723873.9|721873.9|723896|721896|723872.5|721872.5|12
1633452950000|2021-10-05 16:55:50|723874|721874|723870.2|721870.2|723881.1|721881.1|723866.9|721866.9|15
1633452960000|2021-10-05 16:56:00|723881.2|721881.2|723888.5|721888.5|723894|721894|723876.2|721876.2|15
1633452970000|2021-10-05 16:56:10|723887.1|721887.1|723885.9|721885.9|723887.6|721887.6|723885.9|721885.9|3
1633452980000|2021-10-05 16:56:20|723892.3|721892.3|723889.9|721889.9|723893.4|721893.4|723889.1|721889.1|8
1633452990000|2021-10-05 16:56:30|723889.8|721889.8|723892.7|721892.7|723897.2|721897.2|723889.8|721889.8|14
1633453000000|2021-10-05 16:56:40|723891.3|721891.3|723893.5|721893.5|723897.4|721897.4|723889.5|721889.5|17
1633453010000|2021-10-05 16:56:50|723897.4|721897.4|723907.4|721907.4|723913.7|721913.7|723896.2|721896.2|18
1633453020000|2021-10-05 16:57:00|723905.8|721905.8|723898.2|721898.2|723906.4|721906.4|723893.7|721893.7|34
1633453030000|2021-10-05 16:57:10|723896.6|721896.6|723902.2|721902.2|723911.7|721911.7|723893.3|721893.3|23
1633453040000|2021-10-05 16:57:20|723904|721904|723901.1|721901.1|723905.2|721905.2|723899.7|721899.7|21
1633453050000|2021-10-05 16:57:30|723901|721901|723915.3|721915.3|723916.2|721916.2|723900.1|721900.1|22
1633453060000|2021-10-05 16:57:40|723913.6|721913.6|723906.4|721906.4|723913.7|721913.7|723904.9|721904.9|32
1633453070000|2021-10-05 16:57:50|723906.1|721906.1|723875.8|721875.8|723906.4|721906.4|723870.8|721870.8|26
1633453080000|2021-10-05 16:58:00|723882.1|721882.1|723874.6|721874.6|723884.8|721884.8|723874.6|721874.6|16
1633453090000|2021-10-05 16:58:10|723876.3|721876.3|723873.8|721873.8|723885|721885|723873.8|721873.8|7
1633453100000|2021-10-05 16:58:20|723869|721869|723875.4|721875.4|723882.1|721882.1|723869|721869|7
1633453110000|2021-10-05 16:58:30|723876.1|721876.1|723868.6|721868.6|723876.1|721876.1|723867.3|721867.3|4
1633453120000|2021-10-05 16:58:40|723871.7|721871.7|723870.1|721870.1|723871.7|721871.7|723870.1|721870.1|3
1633453130000|2021-10-05 16:58:50|723870.4|721870.4|723870.8|721870.8|723870.9|721870.9|723869.9|721869.9|6
1633500060000|2021-10-06 06:01:00|725784.1|723784.1|725843.4|723843.4|725862.2|723862.2|725772|723772|31
1633500070000|2021-10-06 06:01:10|725847.5|723847.5|725845.6|723845.6|725882.5|723882.5|725844|723844|29
1633500080000|2021-10-06 06:01:20|725866.9|723866.9|725868.1|723868.1|725888.4|723888.4|725838.8|723838.8|26
1633500090000|2021-10-06 06:01:30|725880.4|723880.4|725894|723894|725894|723894|725871.2|723871.2|13
1633500100000|2021-10-06 06:01:40|725878.1|723878.1|725865.4|723865.4|725889.3|723889.3|725865.4|723865.4|19
1633500110000|2021-10-06 06:01:50|725868.7|723868.7|725873.6|723873.6|725881.8|723881.8|725812.2|723812.2|20
1633500120000|2021-10-06 06:02:00|725876.5|723876.5|725882.6|723882.6|725894.5|723894.5|725872.3|723872.3|15
1633500130000|2021-10-06 06:02:10|725886.7|723886.7|725806|723806|725889|723889|725805.4|723805.4|22
1633500140000|2021-10-06 06:02:20|725815.6|723815.6|725844.2|723844.2|725944.8|723944.8|725815.6|723815.6|29
1633500150000|2021-10-06 06:02:30|725848.1|723848.1|725860.2|723860.2|725873|723873|725841|723841|20
1633500160000|2021-10-06 06:02:40|725864.3|723864.3|725808.7|723808.7|725866.3|723866.3|725808.7|723808.7|30
1633500170000|2021-10-06 06:02:50|725815.5|723815.5|725822.8|723822.8|725831.2|723831.2|725797|723797|25
1633500180000|2021-10-06 06:03:00|725822.3|723822.3|725823.3|723823.3|725825.7|723825.7|725822.3|723822.3|8
1633500190000|2021-10-06 06:03:10|725821.9|723821.9|725883.3|723883.3|725883.3|723883.3|725821.1|723821.1|21
1633500200000|2021-10-06 06:03:20|725899.5|723899.5|726015.1|724015.1|726023.7|724023.7|725885.5|723885.5|24
1633500210000|2021-10-06 06:03:30|726010.9|724010.9|726012.1|724012.1|726026.4|724026.4|725999.4|723999.4|26
1633500220000|2021-10-06 06:03:40|726013.8|724013.8|725880.8|723880.8|726015.9|724015.9|725871.2|723871.2|24
1633500230000|2021-10-06 06:03:50|725880|723880|726055.2|724055.2|726062|724062|725876.9|723876.9|27
1633500240000|2021-10-06 06:04:00|726045.7|724045.7|726056.7|724056.7|726062.8|724062.8|726017.6|724017.6|27
1633500250000|2021-10-06 06:04:10|726057.1|724057.1|726062.7|724062.7|726062.7|724062.7|726004.1|724004.1|30
1633500260000|2021-10-06 06:04:20|726060.3|724060.3|726018.2|724018.2|726060.3|724060.3|726017.3|724017.3|30
1633500270000|2021-10-06 06:04:30|726011.6|724011.6|725952.1|723952.1|726014.7|724014.7|725952.1|723952.1|25
1633500280000|2021-10-06 06:04:40|725963.5|723963.5|725950.6|723950.6|725973.3|723973.3|725947.3|723947.3|15
1633500290000|2021-10-06 06:04:50|725958.6|723958.6|725949.8|723949.8|725958.6|723958.6|725947.8|723947.8|21
1633500300000|2021-10-06 06:05:00|725948|723948|725986.4|723986.4|725993|723993|725948|723948|25
1633500310000|2021-10-06 06:05:10|725985.3|723985.3|725978.6|723978.6|725986.3|723986.3|725957.8|723957.8|30
1633500320000|2021-10-06 06:05:20|725965.1|723965.1|725979.9|723979.9|725981.9|723981.9|725963.6|723963.6|25
1633500330000|2021-10-06 06:05:30|725981.6|723981.6|726078|724078|726089.1|724089.1|725979.1|723979.1|25
1633500340000|2021-10-06 06:05:40|726155.8|724155.8|726136.2|724136.2|726155.8|724155.8|726115.7|724115.7|29
1633500350000|2021-10-06 06:05:50|726133.7|724133.7|726161.8|724161.8|726168.4|724168.4|726127.9|724127.9|27
1633500360000|2021-10-06 06:06:00|726162.2|724162.2|726189.2|724189.2|726193.3|724193.3|726162.2|724162.2|22
1633500370000|2021-10-06 06:06:10|726194.1|724194.1|726243.8|724243.8|726332|724332|726183.3|724183.3|32
1633500380000|2021-10-06 06:06:20|726257.7|724257.7|726248.3|724248.3|726349.3|724349.3|726248.3|724248.3|32
1633500390000|2021-10-06 06:06:30|726257.3|724257.3|726270.7|724270.7|726284.9|724284.9|726237.1|724237.1|36
1633500400000|2021-10-06 06:06:40|726264.8|724264.8|726254.5|724254.5|726287.6|724287.6|726244.2|724244.2|31
1633500410000|2021-10-06 06:06:50|726263.8|724263.8|726152.7|724152.7|726272.1|724272.1|726151.2|724151.2|32
1633500420000|2021-10-06 06:07:00|726147.1|724147.1|726127.5|724127.5|726147.1|724147.1|726127.1|724127.1|27
1633500430000|2021-10-06 06:07:10|726130.1|724130.1|726062.4|724062.4|726136|724136|726020.3|724020.3|28
1633500440000|2021-10-06 06:07:20|726069|724069|726030.2|724030.2|726083.8|724083.8|726015.5|724015.5|29
1633500450000|2021-10-06 06:07:30|726017|724017|726001|724001|726045.7|724045.7|726001|724001|34
1633500460000|2021-10-06 06:07:40|726002.3|724002.3|725940.1|723940.1|726012.3|724012.3|725940|723940|31
1633500470000|2021-10-06 06:07:50|725939.3|723939.3|725948.5|723948.5|725964.4|723964.4|725939.3|723939.3|25
1633500480000|2021-10-06 06:08:00|725960.5|723960.5|725959.3|723959.3|725962.8|723962.8|725922.4|723922.4|34
1633500490000|2021-10-06 06:08:10|725961.1|723961.1|725956.3|723956.3|725975.2|723975.2|725947.2|723947.2|30
1633500500000|2021-10-06 06:08:20|725954.8|723954.8|725958.3|723958.3|725961|723961|725944.1|723944.1|31
1633500510000|2021-10-06 06:08:30|725959.1|723959.1|725958.7|723958.7|725980.1|723980.1|725955.1|723955.1|30
1633500520000|2021-10-06 06:08:40|725959.6|723959.6|725951.7|723951.7|725967.8|723967.8|725951|723951|21
1633500530000|2021-10-06 06:08:50|725942.6|723942.6|725919.6|723919.6|725947.7|723947.7|725917.9|723917.9|33
1633500540000|2021-10-06 06:09:00|725928.7|723928.7|725931.5|723931.5|725937.9|723937.9|725896.6|723896.6|33
1633500550000|2021-10-06 06:09:10|725929.1|723929.1|725965.5|723965.5|725980.6|723980.6|725928.1|723928.1|35
1633500560000|2021-10-06 06:09:20|725966|723966|725976.2|723976.2|725982.9|723982.9|725966|723966|26
1633500570000|2021-10-06 06:09:30|725967.5|723967.5|725976.1|723976.1|725977|723977|725964.6|723964.6|27
1633500580000|2021-10-06 06:09:40|725973.3|723973.3|725958.7|723958.7|725973.8|723973.8|725947|723947|23
1633500590000|2021-10-06 06:09:50|725960.1|723960.1|725954.6|723954.6|725960.1|723960.1|725949.6|723949.6|15
1633500600000|2021-10-06 06:10:00|725954.4|723954.4|725945.9|723945.9|725956.1|723956.1|725942.6|723942.6|23
1633500610000|2021-10-06 06:10:10|725944.2|723944.2|725940.1|723940.1|725946.2|723946.2|725935.4|723935.4|14
1633500620000|2021-10-06 06:10:20|725941.3|723941.3|725936|723936|725948.9|723948.9|725934.2|723934.2|25
1633500630000|2021-10-06 06:10:30|725935.4|723935.4|725942.5|723942.5|725959|723959|725934.3|723934.3|22
1633500640000|2021-10-06 06:10:40|725942.9|723942.9|725933.5|723933.5|725957.8|723957.8|725932.3|723932.3|30
1633500650000|2021-10-06 06:10:50|725934|723934|725936.2|723936.2|725943.8|723943.8|725932.1|723932.1|19
1633500660000|2021-10-06 06:11:00|725936.5|723936.5|725926.3|723926.3|725960.5|723960.5|725916.4|723916.4|32
1633500670000|2021-10-06 06:11:10|725913.2|723913.2|725920.3|723920.3|725922.9|723922.9|725907.9|723907.9|27
1633500680000|2021-10-06 06:11:20|725919.8|723919.8|725913.6|723913.6|725924.6|723924.6|725909.1|723909.1|23
1633500690000|2021-10-06 06:11:30|725913.5|723913.5|725872.3|723872.3|725926.7|723926.7|725855.9|723855.9|35
1633500700000|2021-10-06 06:11:40|725873.8|723873.8|725856.5|723856.5|725873.9|723873.9|725849.4|723849.4|23
1633500710000|2021-10-06 06:11:50|725856.8|723856.8|725838.8|723838.8|725873.8|723873.8|725838.8|723838.8|27
1633500720000|2021-10-06 06:12:00|725839.6|723839.6|725870.3|723870.3|725896.7|723896.7|725839.6|723839.6|16
1633500730000|2021-10-06 06:12:10|725866|723866|725876.5|723876.5|725880|723880|725866|723866|17
1633500740000|2021-10-06 06:12:20|725910.9|723910.9|725913.6|723913.6|725960.6|723960.6|725910.9|723910.9|24
1633500750000|2021-10-06 06:12:30|725913.7|723913.7|725939.3|723939.3|725947.3|723947.3|725892.8|723892.8|35
1633500760000|2021-10-06 06:12:40|725930.6|723930.6|725903.6|723903.6|725963.4|723963.4|725894.2|723894.2|34
1633500770000|2021-10-06 06:12:50|725883.3|723883.3|725821.7|723821.7|725883.3|723883.3|725770|723770|39
1633500780000|2021-10-06 06:13:00|725822.5|723822.5|725604|723604|725832.2|723832.2|725595|723595|36
1633500790000|2021-10-06 06:13:10|725593.5|723593.5|725550.6|723550.6|725596.6|723596.6|725549.3|723549.3|31
1633500800000|2021-10-06 06:13:20|725553.9|723553.9|725514.1|723514.1|725560.9|723560.9|725510.9|723510.9|22
1633500810000|2021-10-06 06:13:30|725508|723508|725453.9|723453.9|725520.2|723520.2|725448.1|723448.1|30
1633500820000|2021-10-06 06:13:40|725466.1|723466.1|725463|723463|725474|723474|725457|723457|23
1633500830000|2021-10-06 06:13:50|725466.7|723466.7|725512.3|723512.3|725512.3|723512.3|725460|723460|29
1633500840000|2021-10-06 06:14:00|725495.4|723495.4|725556.6|723556.6|725560.2|723560.2|725491.8|723491.8|30
1633500850000|2021-10-06 06:14:10|725556.7|723556.7|725556.4|723556.4|725564.1|723564.1|725548.8|723548.8|24
1633500860000|2021-10-06 06:14:20|725573|723573|725539.8|723539.8|725590.4|723590.4|725533.7|723533.7|32
1633500870000|2021-10-06 06:14:30|725542.5|723542.5|725542|723542|725553|723553|725540.2|723540.2|23
1633500880000|2021-10-06 06:14:40|725551.8|723551.8|725507.5|723507.5|725552.8|723552.8|725507.5|723507.5|28
1633500890000|2021-10-06 06:14:50|725508.1|723508.1|725513.4|723513.4|725519.7|723519.7|725508.1|723508.1|19
1633500900000|2021-10-06 06:15:00|725486.7|723486.7|725469.8|723469.8|725522.8|723522.8|725469.8|723469.8|34
1633500910000|2021-10-06 06:15:10|725443.5|723443.5|725449.8|723449.8|725453.2|723453.2|725442.9|723442.9|21
1633500920000|2021-10-06 06:15:20|725449.6|723449.6|725451.3|723451.3|725475.2|723475.2|725447.6|723447.6|38
1633500930000|2021-10-06 06:15:30|725455.8|723455.8|725547.9|723547.9|725571.2|723571.2|725450.3|723450.3|39
1633500940000|2021-10-06 06:15:40|725567|723567|725495.3|723495.3|725599.3|723599.3|725473.4|723473.4|35
1633500950000|2021-10-06 06:15:50|725498.8|723498.8|725462.5|723462.5|725498.8|723498.8|725451.7|723451.7|33
1633500960000|2021-10-06 06:16:00|725462.1|723462.1|725429.9|723429.9|725470.9|723470.9|725404.9|723404.9|36
1633500970000|2021-10-06 06:16:10|725445|723445|725378.2|723378.2|725445|723445|725378.2|723378.2|32
1633500980000|2021-10-06 06:16:20|725375.7|723375.7|725351.5|723351.5|725386.4|723386.4|725344.7|723344.7|35
1633500990000|2021-10-06 06:16:30|725350|723350|725350.6|723350.6|725359.8|723359.8|725343.8|723343.8|25
1633501000000|2021-10-06 06:16:40|725350.4|723350.4|725348.7|723348.7|725393|723393|725343|723343|28
1633501010000|2021-10-06 06:16:50|725348.6|723348.6|725351|723351|725352.8|723352.8|725345.4|723345.4|19
1633501020000|2021-10-06 06:17:00|725353.3|723353.3|725363.1|723363.1|725382.6|723382.6|725353.3|723353.3|24
1633501030000|2021-10-06 06:17:10|725357.9|723357.9|725446.5|723446.5|725446.5|723446.5|725357.7|723357.7|24
1633501040000|2021-10-06 06:17:20|725449.7|723449.7|725441.5|723441.5|725454.9|723454.9|725427.6|723427.6|29
1633501050000|2021-10-06 06:17:30|725441.1|723441.1|725494.3|723494.3|725505.6|723505.6|725437.8|723437.8|37
1633501060000|2021-10-06 06:17:40|725491.3|723491.3|725531.7|723531.7|725532.5|723532.5|725453.2|723453.2|30
1633501070000|2021-10-06 06:17:50|725540.4|723540.4|725568|723568|725615.7|723615.7|725521.2|723521.2|35
1633501080000|2021-10-06 06:18:00|725572.9|723572.9|725676.5|723676.5|725676.5|723676.5|725552.2|723552.2|24
1633501090000|2021-10-06 06:18:10|725693.6|723693.6|725664.7|723664.7|725738.7|723738.7|725655.6|723655.6|37
1633501100000|2021-10-06 06:18:20|725665.2|723665.2|725621|723621|725665.2|723665.2|725608.9|723608.9|28
1633501110000|2021-10-06 06:18:30|725621.5|723621.5|725649.4|723649.4|725675.8|723675.8|725620.3|723620.3|23
1633501120000|2021-10-06 06:18:40|725635.6|723635.6|725639.8|723639.8|725686.6|723686.6|725633|723633|28
1633501130000|2021-10-06 06:18:50|725647.7|723647.7|725615.4|723615.4|725647.7|723647.7|725600.6|723600.6|27
1633501140000|2021-10-06 06:19:00|725609.4|723609.4|725571.7|723571.7|725633.9|723633.9|725554.3|723554.3|32
1633501150000|2021-10-06 06:19:10|725571.8|723571.8|725494.6|723494.6|725579.2|723579.2|725490.5|723490.5|29
1633501160000|2021-10-06 06:19:20|725490.7|723490.7|725489.9|723489.9|725505.7|723505.7|725474.7|723474.7|29
1633501170000|2021-10-06 06:19:30|725489.4|723489.4|725441.3|723441.3|725491.6|723491.6|725413.1|723413.1|18
1633501180000|2021-10-06 06:19:40|725432.1|723432.1|725454.4|723454.4|725499.8|723499.8|725382|723382|30
1633501190000|2021-10-06 06:19:50|725438.4|723438.4|725328.8|723328.8|725438.4|723438.4|725268.2|723268.2|36
1633501200000|2021-10-06 06:20:00|725322.2|723322.2|725376.3|723376.3|725425.7|723425.7|725312.5|723312.5|35
1633501210000|2021-10-06 06:20:10|725376|723376|725434.3|723434.3|725476|723476|725376|723376|37
1633501220000|2021-10-06 06:20:20|725433.9|723433.9|725430.4|723430.4|725507.5|723507.5|725417|723417|36
1633501230000|2021-10-06 06:20:30|725428.1|723428.1|725424.3|723424.3|725449.1|723449.1|725405.4|723405.4|40
1633501240000|2021-10-06 06:20:40|725426.8|723426.8|725419.4|723419.4|725430.5|723430.5|725345.2|723345.2|38
1633501250000|2021-10-06 06:20:50|725419.9|723419.9|725371.9|723371.9|725435.3|723435.3|725366.7|723366.7|35
1633501260000|2021-10-06 06:21:00|725372.3|723372.3|725373.5|723373.5|725402|723402|725368.9|723368.9|38
1633501270000|2021-10-06 06:21:10|725374.9|723374.9|725233.4|723233.4|725374.9|723374.9|725232.6|723232.6|36
1633501280000|2021-10-06 06:21:20|725228.3|723228.3|725256.2|723256.2|725316.3|723316.3|725187.9|723187.9|32
1633501290000|2021-10-06 06:21:30|725240.7|723240.7|725359.7|723359.7|725361.3|723361.3|725240.7|723240.7|25
1633501300000|2021-10-06 06:21:40|725373.1|723373.1|725357|723357|725379.1|723379.1|725351.6|723351.6|28
1633501310000|2021-10-06 06:21:50|725349.2|723349.2|725358.4|723358.4|725361|723361|725345.2|723345.2|21
1633501320000|2021-10-06 06:22:00|725360.2|723360.2|725361.2|723361.2|725363.6|723363.6|725351.2|723351.2|18
1633501330000|2021-10-06 06:22:10|725357.5|723357.5|725324.2|723324.2|725366.7|723366.7|725322.8|723322.8|23
1633501340000|2021-10-06 06:22:20|725324|723324|725323.5|723323.5|725329.2|723329.2|725319.8|723319.8|26
1633501350000|2021-10-06 06:22:30|725324.3|723324.3|725371|723371|725391.5|723391.5|725315.2|723315.2|29
1633501360000|2021-10-06 06:22:40|725371.2|723371.2|725358.1|723358.1|725380.6|723380.6|725354.8|723354.8|34
1633501370000|2021-10-06 06:22:50|725359.8|723359.8|725349.8|723349.8|725364.9|723364.9|725344.7|723344.7|28
1633501380000|2021-10-06 06:23:00|725349.6|723349.6|725313.8|723313.8|725351.1|723351.1|725300.7|723300.7|34
1633501390000|2021-10-06 06:23:10|725314|723314|725202.8|723202.8|725314|723314|725187.3|723187.3|36
1633501400000|2021-10-06 06:23:20|725192.3|723192.3|725200.3|723200.3|725200.3|723200.3|725189.4|723189.4|33
1633501410000|2021-10-06 06:23:30|725203.3|723203.3|725204.5|723204.5|725207.6|723207.6|725180.4|723180.4|35
1633501420000|2021-10-06 06:23:40|725233.4|723233.4|725291.7|723291.7|725293.4|723293.4|725185.5|723185.5|34
1633501430000|2021-10-06 06:23:50|725287.1|723287.1|725353.4|723353.4|725356.4|723356.4|725283.2|723283.2|25
1633501440000|2021-10-06 06:24:00|725354.3|723354.3|725449.7|723449.7|725449.7|723449.7|725326.6|723326.6|36
1633501450000|2021-10-06 06:24:10|725482.2|723482.2|725450.3|723450.3|725520.6|723520.6|725424.5|723424.5|36
1633501460000|2021-10-06 06:24:20|725461|723461|725514.9|723514.9|725520.3|723520.3|725458.1|723458.1|28
1633501470000|2021-10-06 06:24:30|725515.2|723515.2|725540.6|723540.6|725541|723541|725452.1|723452.1|32
1633501480000|2021-10-06 06:24:40|725545.4|723545.4|725547.7|723547.7|725553.4|723553.4|725545.4|723545.4|18
1633501490000|2021-10-06 06:24:50|725546.6|723546.6|725543.6|723543.6|725546.6|723546.6|725540.1|723540.1|22
1633501500000|2021-10-06 06:25:00|725543.4|723543.4|725534.1|723534.1|725543.6|723543.6|725519.6|723519.6|26
1633501510000|2021-10-06 06:25:10|725533.4|723533.4|725532.5|723532.5|725542.1|723542.1|725527.2|723527.2|17
1633501520000|2021-10-06 06:25:20|725529.6|723529.6|725532.4|723532.4|725534.4|723534.4|725529.6|723529.6|11
1633501530000|2021-10-06 06:25:30|725532.3|723532.3|725354.3|723354.3|725532.3|723532.3|725351.2|723351.2|19
1633501540000|2021-10-06 06:25:40|725353.8|723353.8|725437.3|723437.3|725437.3|723437.3|725353.1|723353.1|33
1633501550000|2021-10-06 06:25:50|725421.7|723421.7|725453.3|723453.3|725476.7|723476.7|725421.7|723421.7|24
1633501560000|2021-10-06 06:26:00|725458|723458|725456.7|723456.7|725484.7|723484.7|725442.7|723442.7|26
1633501570000|2021-10-06 06:26:10|725456.9|723456.9|725479.2|723479.2|725492|723492|725450.4|723450.4|21
1633501580000|2021-10-06 06:26:20|725478.6|723478.6|725490.9|723490.9|725514.8|723514.8|725462.1|723462.1|27
1633501590000|2021-10-06 06:26:30|725490.5|723490.5|725503.5|723503.5|725508|723508|725479.4|723479.4|30
1633501600000|2021-10-06 06:26:40|725503.3|723503.3|725482.8|723482.8|725503.3|723503.3|725478.2|723478.2|21
1633501610000|2021-10-06 06:26:50|725475.3|723475.3|725479.9|723479.9|725499.6|723499.6|725475.3|723475.3|29
1633501620000|2021-10-06 06:27:00|725480.9|723480.9|725455|723455|725482.4|723482.4|725442.6|723442.6|26
1633501630000|2021-10-06 06:27:10|725455.9|723455.9|725373.8|723373.8|725458.2|723458.2|725359.6|723359.6|32
1633501640000|2021-10-06 06:27:20|725371.3|723371.3|725342.2|723342.2|725380.2|723380.2|725342.2|723342.2|28
1633501650000|2021-10-06 06:27:30|725343.8|723343.8|725300.3|723300.3|725343.8|723343.8|725279.6|723279.6|29
1633501660000|2021-10-06 06:27:40|725306|723306|725409.4|723409.4|725419.9|723419.9|725306|723306|34
1633501670000|2021-10-06 06:27:50|725398.4|723398.4|725291.1|723291.1|725416.7|723416.7|725266.2|723266.2|35
1633501680000|2021-10-06 06:28:00|725293.3|723293.3|725375.7|723375.7|725378.5|723378.5|725273|723273|31
1633501690000|2021-10-06 06:28:10|725381.7|723381.7|725320.2|723320.2|725404.2|723404.2|725312.9|723312.9|31
1633501700000|2021-10-06 06:28:20|725316.2|723316.2|725336.8|723336.8|725347.8|723347.8|725316.2|723316.2|29
1633501710000|2021-10-06 06:28:30|725339.5|723339.5|725335|723335|725346.5|723821.6|724821.6|723331.6|22
1633501720000|2021-10-06 06:28:40|725341.4|723341.4|725243.6|723243.6|725341.4|723341.4|725238|723238|26
1633501730000|2021-10-06 06:28:50|725233.1|723233.1|725195|723195|725238.5|723238.5|725175.1|723175.1|25
1633501740000|2021-10-06 06:29:00|725194.8|723194.8|725207.9|723207.9|725246.6|723246.6|725194.5|723194.5|35
1633501750000|2021-10-06 06:29:10|725206.6|723206.6|725184.2|723184.2|725206.6|723206.6|725167|723167|25
1633501760000|2021-10-06 06:29:20|725179.2|723179.2|725256.1|723256.1|725320.9|723320.9|725179.2|723179.2|32
1633501770000|2021-10-06 06:29:30|725257.9|723257.9|725280.2|723280.2|725280.2|723280.2|725239.2|723239.2|35
1633501780000|2021-10-06 06:29:40|725279|723279|725309.2|723309.2|725320.6|723320.6|725279|723279|26
1633501790000|2021-10-06 06:29:50|725307.9|723307.9|725290.9|723290.9|725318.7|723318.7|725269|723269|22
1633501800000|2021-10-06 06:30:00|725298.6|723298.6|725304.2|723304.2|725305.8|723305.8|725282.5|723282.5|29
1633501810000|2021-10-06 06:30:10|725302.6|723302.6|725276.8|723276.8|725324.1|723324.1|725274.2|723274.2|32
1633501820000|2021-10-06 06:30:20|725276.6|723276.6|725277.4|723277.4|725287|723287|725258|723258|29
1633501830000|2021-10-06 06:30:30|725272.4|723272.4|725261.4|723261.4|725289.2|723289.2|725260.8|723260.8|33
1633501840000|2021-10-06 06:30:40|725247.9|723247.9|725277.6|723277.6|725309.2|723309.2|725240.8|723240.8|31
1633501850000|2021-10-06 06:30:50|725277.8|723277.8|725244.8|723244.8|725286.8|723286.8|725236.3|723236.3|35
1633501860000|2021-10-06 06:31:00|725242|723242|725224.4|723224.4|725245.6|723245.6|725215.8|723215.8|37
1633501870000|2021-10-06 06:31:10|725218.7|723218.7|725234.2|723234.2|725243.9|723243.9|725211.2|723211.2|37
1633501880000|2021-10-06 06:31:20|725231.5|723231.5|725201.7|723201.7|725257.2|723257.2|725200.1|723200.1|34
1633501890000|2021-10-06 06:31:30|725194.4|723194.4|725214.6|723214.6|725228.2|723228.2|725186.8|723186.8|31
1633501900000|2021-10-06 06:31:40|725214|723214|725211.4|723211.4|725216.8|723216.8|725178.8|723178.8|28
1633501910000|2021-10-06 06:31:50|725206.4|723206.4|725161.2|723161.2|725211.8|723211.8|725145|723145|36
1633501920000|2021-10-06 06:32:00|725170|723170|725176.6|723176.6|725178.5|723178.5|725140.1|723140.1|35
1633501930000|2021-10-06 06:32:10|725177.5|723177.5|725154.3|723154.3|725186.7|723186.7|725150.9|723150.9|36
1633501940000|2021-10-06 06:32:20|725185|723185|725159.9|723159.9|725185|723185|725142.4|723142.4|35
1633501950000|2021-10-06 06:32:30|725159.6|723159.6|725268.4|723268.4|725280.1|723280.1|725149.8|723149.8|35
1633501960000|2021-10-06 06:32:40|725248.6|723248.6|725256.3|723256.3|725304.6|723304.6|725232.7|723232.7|35
1633501970000|2021-10-06 06:32:50|725260.7|723260.7|725284|723284|725297.4|723297.4|725260.7|723260.7|29
1633501980000|2021-10-06 06:33:00|725282|723282|725263.7|723263.7|725282|723282|725249.7|723249.7|30
1633501990000|2021-10-06 06:33:10|725262.2|723262.2|725162.5|723162.5|725262.2|723262.2|725160.6|723160.6|36
1633502000000|2021-10-06 06:33:20|725171.7|723171.7|725201.9|723201.9|725224.3|723224.3|725161.1|723161.1|32
1633502010000|2021-10-06 06:33:30|725201.8|723201.8|725202.6|723202.6|725220|723220|725175|723175|26
1633502020000|2021-10-06 06:33:40|725201.2|723201.2|725220.5|723220.5|725235|723235|725182.2|723182.2|26
1633502030000|2021-10-06 06:33:50|725221.1|723221.1|725206.2|723206.2|725236.1|723236.1|725192.1|723192.1|25
1633502040000|2021-10-06 06:34:00|725207|723207|725163.9|723163.9|725209.6|723209.6|725157.9|723157.9|34
1633502050000|2021-10-06 06:34:10|725162.9|723162.9|725092.1|723092.1|725162.9|723162.9|725091|723091|39
1633502060000|2021-10-06 06:34:20|725101|723101|725064.4|723064.4|725102.8|723102.8|725063.9|723063.9|34
1633502070000|2021-10-06 06:34:30|725061.5|723061.5|725054.9|723054.9|725073.6|723073.6|725054.9|723054.9|29
1633502080000|2021-10-06 06:34:40|725068.7|723068.7|725071|723071|725071.8|723071.8|725057.9|723057.9|21
1633502090000|2021-10-06 06:34:50|725070.7|723070.7|725052.1|723052.1|725070.7|723070.7|725049.1|723049.1|32
1633502100000|2021-10-06 06:35:00|725052.7|723052.7|725042.7|723042.7|725057.3|723057.3|725042.7|723042.7|26
1633502110000|2021-10-06 06:35:10|725042|723042|725026.7|723026.7|725052.3|723052.3|725024.6|723024.6|25
1633502120000|2021-10-06 06:35:20|725010.9|723010.9|725031.7|723031.7|725037.2|723037.2|724989.5|722989.5|33
1633502130000|2021-10-06 06:35:30|725030.6|723030.6|725015.4|723015.4|725033|723033|725009.1|723009.1|35
1633502140000|2021-10-06 06:35:40|725009.5|723009.5|725054.8|723054.8|725058.8|723058.8|724997.7|722997.7|29
1633502150000|2021-10-06 06:35:50|725053.2|723053.2|725052.2|723052.2|725069.1|723069.1|725050.9|723050.9|27
1633502160000|2021-10-06 06:36:00|725054.4|723054.4|725023.7|723023.7|725055.1|723055.1|725009.4|723009.4|29
1633502170000|2021-10-06 06:36:10|725028.2|723028.2|725029.5|723029.5|725031.6|723031.6|725025.5|723025.5|30
1633502180000|2021-10-06 06:36:20|725028|723028|725019.6|723019.6|725032.6|723032.6|724999|722999|26
1633502190000|2021-10-06 06:36:30|725019.8|723019.8|725072.1|723072.1|725072.4|723072.4|725019.8|723019.8|30
1633502200000|2021-10-06 06:36:40|725075.2|723075.2|725081.5|723081.5|725129.5|723129.5|725068.5|723068.5|34
1633502210000|2021-10-06 06:36:50|725079.3|723079.3|725088.2|723088.2|725088.2|723088.2|725038.9|723038.9|30
1633502220000|2021-10-06 06:37:00|725086.6|723086.6|725122.4|723122.4|725138.3|723138.3|725070|723070|26
1633502230000|2021-10-06 06:37:10|725131.8|723131.8|725105.1|723105.1|725131.8|723131.8|725085.4|723085.4|22
1633502240000|2021-10-06 06:37:20|725104.3|723104.3|725101.1|723101.1|725105.8|723105.8|725094|723094|12
1633502250000|2021-10-06 06:37:30|725100.7|723100.7|725123.8|723123.8|725129|723129|725093.8|723093.8|19
1633502260000|2021-10-06 06:37:40|725136.7|723136.7|725162.9|723162.9|725163.1|723163.1|725136.7|723136.7|17
1633502270000|2021-10-06 06:37:50|725162.1|723162.1|725139.9|723139.9|725162.2|723162.2|725110.1|723110.1|19
1633502280000|2021-10-06 06:38:00|725141.6|723141.6|725155.4|723155.4|725159.6|723159.6|725111.5|723111.5|29
1633502290000|2021-10-06 06:38:10|725159.3|723159.3|725153.7|723153.7|725165.1|723165.1|725143.9|723143.9|22
1633502300000|2021-10-06 06:38:20|725153.3|723153.3|725208.2|723208.2|725209.8|723209.8|725151.8|723151.8|25
1633502310000|2021-10-06 06:38:30|725206.1|723206.1|725211.8|723211.8|725230.5|723230.5|725185.9|723185.9|25
1633502320000|2021-10-06 06:38:40|725213.6|723213.6|725228.9|723228.9|725241|723241|725210.6|723210.6|29
1633502330000|2021-10-06 06:38:50|725228.7|723228.7|725223.1|723223.1|725228.7|723228.7|725209.6|723209.6|31
1633502340000|2021-10-06 06:39:00|725224.8|723224.8|725228.8|723228.8|725255.4|723255.4|725214.8|723214.8|29
1633502350000|2021-10-06 06:39:10|725227.9|723227.9|725224.8|723224.8|725228.7|723228.7|725220.9|723220.9|15
1633502360000|2021-10-06 06:39:20|725224.9|723224.9|725225.9|723225.9|725225.9|723225.9|725217.2|723217.2|19
1633502370000|2021-10-06 06:39:30|725226.2|723226.2|725221|723221|725229.5|723229.5|725214.5|723214.5|20
1633502380000|2021-10-06 06:39:40|725221.1|723221.1|725213.8|723213.8|725227.5|723227.5|725211.2|723211.2|32
1633502390000|2021-10-06 06:39:50|725209|723209|725194.2|723194.2|725248|723248|725189.8|723189.8|31
1633502400000|2021-10-06 06:40:00|725191.9|723191.9|725234.9|723234.9|725240|723240|725191.9|723191.9|34
1633502410000|2021-10-06 06:40:10|725236.7|723236.7|725325.9|723325.9|725332|723332|725236.7|723236.7|32
1633502420000|2021-10-06 06:40:20|725328.9|723328.9|725239.9|723239.9|725335.3|723335.3|725236|723236|25
1633502430000|2021-10-06 06:40:30|725241.2|723241.2|725155.6|723155.6|725241.5|723241.5|725147.5|723147.5|30
1633502440000|2021-10-06 06:40:40|725154.6|723154.6|725215.4|723215.4|725231|723231|725153.5|723153.5|29
1633502450000|2021-10-06 06:40:50|725216.6|723216.6|725223.5|723223.5|725227.8|723227.8|725215.6|723215.6|31
1633502460000|2021-10-06 06:41:00|725222.4|723222.4|725260.9|723260.9|725260.9|723260.9|725222.4|723222.4|26
1633502470000|2021-10-06 06:41:10|725260.5|723260.5|725194.7|723194.7|725273.9|723273.9|725194.6|723194.6|22
1633502480000|2021-10-06 06:41:20|725198.9|723198.9|725175.2|723175.2|725198.9|723198.9|725156.5|723156.5|35
1633502490000|2021-10-06 06:41:30|725180.9|723180.9|725200|723200|725214.6|723214.6|725172.4|723172.4|32
1633502500000|2021-10-06 06:41:40|725199.8|723199.8|725268.2|723268.2|725271.7|723271.7|725197.2|723197.2|25
1633502510000|2021-10-06 06:41:50|725269.8|723269.8|725245.8|723245.8|725269.8|723269.8|725239.4|723239.4|33
1633502520000|2021-10-06 06:42:00|725245.6|723245.6|725268.6|723268.6|725271|723271|725235.2|723235.2|29
1633502530000|2021-10-06 06:42:10|725266.1|723266.1|725321.2|723321.2|725322.2|723322.2|725222.1|723222.1|32
1633502540000|2021-10-06 06:42:20|725315.9|723315.9|725447.7|723447.7|725467.5|723467.5|725314.4|723314.4|33
1633502550000|2021-10-06 06:42:30|725462.1|723462.1|725477.8|723477.8|725494.3|723494.3|725454.2|723454.2|16
1633502560000|2021-10-06 06:42:40|725471.8|723471.8|725488.1|723488.1|725488.1|723488.1|725471.2|723471.2|27
1633502570000|2021-10-06 06:42:50|725487.6|723487.6|725546.2|723546.2|725551.2|723551.2|725479.6|723479.6|30
1633502580000|2021-10-06 06:43:00|725526.8|723526.8|725510|723510|725550.1|723550.1|725505.6|723505.6|25
1633502590000|2021-10-06 06:43:10|725508.3|723508.3|725534.2|723534.2|725534.5|723534.5|725502|723502|19
1633502600000|2021-10-06 06:43:20|725536.1|723536.1|725569.6|723569.6|725582.1|723582.1|725530.6|723530.6|24
1633502610000|2021-10-06 06:43:30|725571.5|723571.5|725563.3|723563.3|725577.1|723577.1|725563.3|723563.3|20
1633502620000|2021-10-06 06:43:40|725565.7|723565.7|725585.8|723585.8|725590.3|723590.3|725564.9|723564.9|25
1633502630000|2021-10-06 06:43:50|725583.8|723583.8|725584.9|723584.9|725585.9|723585.9|725582.3|723582.3|21
1633502640000|2021-10-06 06:44:00|725585.1|723585.1|725627|723627|725646.6|724137|725124.5|723584.6|20
1633502650000|2021-10-06 06:44:10|725626.7|723626.7|725693|723693|725708.4|723708.4|725625.4|723625.4|26
1633502660000|2021-10-06 06:44:20|725688.2|723688.2|725672.2|723672.2|725698.1|723698.1|725663.2|723663.2|18
1633502670000|2021-10-06 06:44:30|725673.3|723673.3|725611.4|723611.4|725673.3|723673.3|725599.7|723599.7|30
1633502680000|2021-10-06 06:44:40|725611|723611|725625.8|723625.8|725665.7|723665.7|725585|723585|27
1633502690000|2021-10-06 06:44:50|725623.6|723623.6|725640.5|723640.5|725640.5|723640.5|725611.3|723611.3|21
1633502700000|2021-10-06 06:45:00|725635.1|723635.1|725661.4|723661.4|725671.1|723671.1|725549.4|723549.4|37
1633502710000|2021-10-06 06:45:10|725663.6|723663.6|725709.1|723709.1|725712.6|723712.6|725662.7|723662.7|35
1633502720000|2021-10-06 06:45:20|725709.9|723709.9|725843.5|723843.5|725864.8|723864.8|725709.9|723709.9|30
1633502730000|2021-10-06 06:45:30|725845.7|723845.7|725851|723851|725862.1|723862.1|725837.9|723837.9|23
1633502740000|2021-10-06 06:45:40|725839.3|723839.3|725797.3|723797.3|725846.7|723846.7|725789.6|723789.6|20
1633502750000|2021-10-06 06:45:50|725799.3|723799.3|725857.1|723857.1|725867|723867|725780.9|723780.9|22
1633502760000|2021-10-06 06:46:00|725855.9|723855.9|725853|723853|725860.1|723860.1|725849.9|723849.9|23
1633502770000|2021-10-06 06:46:10|725855.3|723855.3|725860|723860|725860|723860|725842.1|723842.1|21
1633502780000|2021-10-06 06:46:20|725859.6|723859.6|725936.7|723936.7|725936.7|723936.7|725859.6|723859.6|25
1633502790000|2021-10-06 06:46:30|725921.6|723921.6|725915.6|723915.6|725921.6|723921.6|725863.6|723863.6|31
1633502800000|2021-10-06 06:46:40|725917.1|723917.1|725983|723983|725991.5|724474.9|725474.9|723907.4|24
1633502810000|2021-10-06 06:46:50|725980.5|723980.5|725863.3|723863.3|725980.5|723980.5|725856.5|723856.5|31
1633502820000|2021-10-06 06:47:00|725865.1|723865.1|725867.2|723867.2|725874|723874|725859.3|723859.3|24
1633502830000|2021-10-06 06:47:10|725868.7|723868.7|725846.1|723846.1|725870.4|723870.4|725841.1|723841.1|26
1633502840000|2021-10-06 06:47:20|725846.7|723846.7|725862.3|723862.3|725865|723865|725793.7|723793.7|27
1633502850000|2021-10-06 06:47:30|725863.8|723863.8|725879.2|723879.2|725890.8|723890.8|725863.8|723863.8|35
1633502860000|2021-10-06 06:47:40|725879.3|723879.3|725868.1|723868.1|725889.3|723889.3|725856.6|723856.6|24
1633502870000|2021-10-06 06:47:50|725868.4|723868.4|725888.3|723888.3|725905.4|723905.4|725867.6|723867.6|21
1633502880000|2021-10-06 06:48:00|725887.5|723887.5|725878.2|723878.2|725901|723901|725871.1|723871.1|22
1633502890000|2021-10-06 06:48:10|725885|723885|725853.1|723853.1|725896.1|723896.1|725852.7|723852.7|28
1633502900000|2021-10-06 06:48:20|725856.9|723856.9|725758.7|723758.7|725869.1|723869.1|725758.7|723758.7|26
1633502910000|2021-10-06 06:48:30|725747.2|723747.2|725698.2|723698.2|725776.7|723776.7|725691.8|723691.8|33
1633502920000|2021-10-06 06:48:40|725644.3|723644.3|725761.7|723761.7|725774.8|723774.8|725610.6|723610.6|36
1633502930000|2021-10-06 06:48:50|725737.7|723737.7|725666.2|723666.2|725742.4|723742.4|725666.2|723666.2|36
1633502940000|2021-10-06 06:49:00|725655.8|723655.8|725563.4|723563.4|725659|723659|725556.3|723556.3|38
1633502950000|2021-10-06 06:49:10|725545.6|723545.6|725433.5|723433.5|725557.5|723557.5|725424|723424|37
1633502960000|2021-10-06 06:49:20|725433|723433|725354|723354|725442.3|723442.3|725354|723354|32
1633502970000|2021-10-06 06:49:30|725354.5|723354.5|725331|723331|725414|723414|725311.9|723311.9|38
1633502980000|2021-10-06 06:49:40|725328.8|723328.8|725353.5|723353.5|725357.2|723357.2|725281.2|723281.2|31
1633502990000|2021-10-06 06:49:50|725364.2|723364.2|725350.5|723350.5|725415.7|723415.7|725334.3|723334.3|33
1633503000000|2021-10-06 06:50:00|725337.2|723337.2|725358.4|723358.4|725358.4|723358.4|725291.3|723291.3|38
1633503010000|2021-10-06 06:50:10|725383.8|723383.8|725392.2|723392.2|725424|723424|725365.2|723365.2|40
1633503020000|2021-10-06 06:50:20|725379.3|723379.3|725324.3|723324.3|725382.1|723382.1|725324.3|723324.3|33
1633503030000|2021-10-06 06:50:30|725335.5|723335.5|725330.1|723330.1|725335.5|723335.5|725319.6|723319.6|24
1633503040000|2021-10-06 06:50:40|725319.8|723319.8|725414.6|723414.6|725414.6|723414.6|725304|723304|35
1633503050000|2021-10-06 06:50:50|725383.6|723383.6|725380.5|723380.5|725388.6|723388.6|725373.1|723373.1|31
1633503060000|2021-10-06 06:51:00|725380.4|723380.4|725386.5|723386.5|725386.5|723386.5|725369.3|723369.3|25
1633503070000|2021-10-06 06:51:10|725388.2|723388.2|725429.1|723429.1|725441.2|723441.2|725380.7|723380.7|28
1633503080000|2021-10-06 06:51:20|725429.2|723429.2|725417.3|723417.3|725448.7|723448.7|725403.4|723403.4|31
1633503090000|2021-10-06 06:51:30|725419.5|723419.5|725403.8|723403.8|725426.1|723426.1|725402.5|723402.5|27
1633503100000|2021-10-06 06:51:40|725403.4|723403.4|725343.5|723343.5|725435.7|723435.7|725336.4|723336.4|32
1633503110000|2021-10-06 06:51:50|725339|723339|725274.6|723274.6|725339.9|723339.9|725262.7|723262.7|25
1633503120000|2021-10-06 06:52:00|725278.5|723278.5|725344.5|723344.5|725360.2|723360.2|725270.3|723270.3|29
1633503130000|2021-10-06 06:52:10|725344.9|723344.9|725376.4|723376.4|725408.3|723408.3|725343.1|723343.1|33
1633503140000|2021-10-06 06:52:20|725384|723384|725382.9|723382.9|725427.1|723427.1|725356.3|723356.3|38
1633503150000|2021-10-06 06:52:30|725378|723378|725421.3|723421.3|725430.6|723430.6|725378|723378|22
1633503160000|2021-10-06 06:52:40|725420.5|723420.5|725300.4|723300.4|725420.5|723420.5|725300.4|723300.4|36
1633503170000|2021-10-06 06:52:50|725300.5|723300.5|725303.8|723303.8|725322.4|723322.4|725281|723281|27
1633503180000|2021-10-06 06:53:00|725303.9|723303.9|725301.3|723301.3|725303.9|723303.9|725268.2|723268.2|36
1633503190000|2021-10-06 06:53:10|725293.4|723293.4|725307.5|723307.5|725316.8|723316.8|725270.8|723270.8|28
1633503200000|2021-10-06 06:53:20|725313.5|723313.5|725326|723326|725337|723337|725286.8|723286.8|26
1633503210000|2021-10-06 06:53:30|725325.2|723325.2|725268.7|723268.7|725327.8|723327.8|725258.7|723258.7|28
1633503220000|2021-10-06 06:53:40|725272.4|723272.4|725288.8|723288.8|725302|723302|725213.9|723213.9|31
1633503230000|2021-10-06 06:53:50|725289.7|723289.7|725305.1|723305.1|725315.8|723315.8|725285.8|723285.8|37
1633503240000|2021-10-06 06:54:00|725304.8|723304.8|725314.8|723314.8|725321.3|723321.3|725304.8|723304.8|32
1633503250000|2021-10-06 06:54:10|725315.9|723315.9|725303.7|723303.7|725324.5|723324.5|725294.7|723294.7|37
1633503260000|2021-10-06 06:54:20|725302.9|723302.9|725282.9|723282.9|725311.6|723311.6|725269.6|723269.6|34
1633503270000|2021-10-06 06:54:30|725280.6|723280.6|725234.8|723234.8|725286|723286|725228|723228|26
1633503280000|2021-10-06 06:54:40|725232.7|723232.7|725294.6|723294.6|725296.5|723296.5|725226.4|723226.4|24
1633503290000|2021-10-06 06:54:50|725287.6|723287.6|725278.4|723278.4|725301.6|723301.6|725277.3|723277.3|30
1633503300000|2021-10-06 06:55:00|725273.6|723273.6|725286.5|723286.5|725300.9|723300.9|725269.2|723269.2|35
1633503310000|2021-10-06 06:55:10|725285.8|723285.8|725285.4|723285.4|725292.8|723292.8|725271.7|723271.7|28
1633503320000|2021-10-06 06:55:20|725295.8|723295.8|725300|723300|725304.6|723304.6|725276|723276|29
1633503330000|2021-10-06 06:55:30|725276|723276|725282.8|723282.8|725300|723300|725266.1|723266.1|25
1633503340000|2021-10-06 06:55:40|725268.3|723268.3|725283|723283|725288.1|723288.1|725255.5|723255.5|22
1633503350000|2021-10-06 06:55:50|725273.5|723273.5|725283.6|723283.6|725284.1|723284.1|725270.1|723270.1|24
1633503360000|2021-10-06 06:56:00|725277.9|723277.9|725231.8|723231.8|725281.2|723281.2|725207.3|723207.3|35
1633503370000|2021-10-06 06:56:10|725224.3|723224.3|725249.9|723249.9|725260.6|723260.6|725218.6|723218.6|31
1633503380000|2021-10-06 06:56:20|725245.4|723245.4|725289.2|723289.2|725291.1|723291.1|725245.4|723245.4|26
1633503390000|2021-10-06 06:56:30|725289.4|723289.4|725284|723284|725298|723298|725282|723282|21
1633503400000|2021-10-06 06:56:40|725281.9|723281.9|725290.7|723290.7|725296.6|723296.6|725281.1|723281.1|22
1633503410000|2021-10-06 06:56:50|725290.5|723290.5|725243.7|723243.7|725292.2|723292.2|725237.5|723237.5|23
1633503420000|2021-10-06 06:57:00|725240.6|723240.6|725259.8|723259.8|725284.4|723284.4|725239.1|723239.1|27
1633503430000|2021-10-06 06:57:10|725279.7|723279.7|725278.1|723278.1|725283|723283|725269.3|723269.3|17
1633503440000|2021-10-06 06:57:20|725279.6|723279.6|725280.1|723280.1|725289.8|723787.5|724786.7|723270.5|20
1633503450000|2021-10-06 06:57:30|725281.2|723281.2|725282|723282|725286.4|723286.4|725264.8|723264.8|27
1633503460000|2021-10-06 06:57:40|725281.5|723281.5|725277.1|723277.1|725281.5|723281.5|725268.6|723268.6|22
1633503470000|2021-10-06 06:57:50|725274.5|723274.5|725260.3|723260.3|725279.7|723279.7|725260.3|723260.3|25
1633503480000|2021-10-06 06:58:00|725286.9|723286.9|725277.9|723277.9|725286.9|723286.9|725264.6|723264.6|28
1633503490000|2021-10-06 06:58:10|725276.7|723276.7|725276.8|723276.8|725277.5|723277.5|725261.4|723261.4|21
1633503500000|2021-10-06 06:58:20|725279.3|723279.3|725275.1|723275.1|725279.8|723279.8|725261.9|723261.9|27
1633503510000|2021-10-06 06:58:30|725272.6|723272.6|725282.1|723282.1|725283|723283|725259.2|723259.2|23
1633503520000|2021-10-06 06:58:40|725281.1|723281.1|724803.6|723803.6|725307.8|723804.9|724802.8|723271|22
1633503530000|2021-10-06 06:58:50|724804.2|723804.2|725283.2|723283.2|725292.8|723804.2|724779.9|723268.9|19
1633503540000|2021-10-06 06:59:00|725284.8|723284.8|725288.2|723288.2|725294.4|723794.3|724789.9|723284.6|21
1633503550000|2021-10-06 06:59:10|725288.4|723288.4|725296.5|723296.5|725296.8|723296.8|725284.6|723284.6|22
1633503560000|2021-10-06 06:59:20|725291|723291|724803.4|723803.4|725296.6|723803.4|724803.4|723287.4|21
1633503570000|2021-10-06 06:59:30|724804.2|723804.2|724799.8|723799.8|724805|723805|724788.5|723788.5|20
1633503580000|2021-10-06 06:59:40|724796|723796|724792.6|723792.6|724800.9|723800.9|724787|723787|18
1633503590000|2021-10-06 06:59:50|724792|723792|725283.2|723283.2|725290|723795.8|724787.6|723277.5|25
1633503600000|2021-10-06 07:00:00|725284.3|723284.3|724824.6|723824.6|725335.3|723839.2|724803.5|723284.3|38
1633503610000|2021-10-06 07:00:10|725322.4|723322.4|725448.6|723448.6|725474|723975.9|724883.7|723322.4|40
1633503620000|2021-10-06 07:00:20|725450|723450|725418.1|723418.1|725495.1|723979|724925.2|723412.3|37
1633503630000|2021-10-06 07:00:30|725429.1|723429.1|725483.5|723483.5|725533.5|723533.5|725429.1|723429.1|40
1633503640000|2021-10-06 07:00:40|725491.3|723491.3|725493.8|723493.8|725498|723498|725475.5|723475.5|38
1633503650000|2021-10-06 07:00:50|725493.7|723493.7|725545.3|723545.3|725548.8|723548.8|725489.3|723489.3|39
1633503660000|2021-10-06 07:01:00|725540.9|723540.9|725537.2|723537.2|725641.9|724132.6|725054.5|723537.2|40
1633503670000|2021-10-06 07:01:10|725546.4|723546.4|725592.6|723592.6|725630.9|724087.2|725087.2|723528.7|40
1633503680000|2021-10-06 07:01:20|725599.9|723599.9|725626.5|723626.5|725653.1|723653.1|725593.4|723593.4|39
1633503690000|2021-10-06 07:01:30|725611.3|723611.3|725629.7|723629.7|725652.3|724169.8|725169.8|723607.7|39
1633503700000|2021-10-06 07:01:40|725620.3|723620.3|725651.8|723651.8|725655.6|723655.6|725576.9|723576.9|40
1633503710000|2021-10-06 07:01:50|725648.5|723648.5|725705.1|723705.1|725719.2|723719.2|725646.7|723646.7|32
1633503720000|2021-10-06 07:02:00|725711.9|723711.9|725718.3|723718.3|725724.8|724216.9|725215.9|723692.1|39
1633503730000|2021-10-06 07:02:10|725715.9|723715.9|725768.5|723768.5|725788.2|724277.7|725265.6|723715.9|40
1633503740000|2021-10-06 07:02:20|725777.5|723777.5|725750.6|723750.6|725783.2|724278.7|725277.4|723737.1|38
1633503750000|2021-10-06 07:02:30|725745.6|723745.6|725738.9|723738.9|725765|723765|725738.8|723738.8|37
1633503760000|2021-10-06 07:02:40|725747.8|723747.8|725726.2|723726.2|725750.7|723750.7|725726.2|723726.2|36
1633503770000|2021-10-06 07:02:50|725739.7|723739.7|725539.4|723539.4|725739.7|724217.8|725217.8|723539.4|39
1633503780000|2021-10-06 07:03:00|725586.3|723586.3|725581.7|723581.7|725586.3|723586.3|725539.5|723539.5|37
1633503790000|2021-10-06 07:03:10|725582.3|723582.3|725526.7|723526.7|725592.3|723592.3|725523.9|723523.9|38
1633503800000|2021-10-06 07:03:20|725532.1|723532.1|725567.6|723567.6|725592.6|723592.6|725532.1|723532.1|36
1633503810000|2021-10-06 07:03:30|725565.7|723565.7|725536|723536|725565.7|723565.7|725524.4|723524.4|35
1633503820000|2021-10-06 07:03:40|725527.3|723527.3|725505.4|723505.4|725538.6|723538.6|725505.4|723505.4|34
1633503830000|2021-10-06 07:03:50|725504.3|723504.3|725516.4|723516.4|725536.4|723536.4|725502.4|723502.4|36
1633503840000|2021-10-06 07:04:00|725516|723516|725627.3|723627.3|725641.9|723641.9|725515.9|723515.9|36
1633503850000|2021-10-06 07:04:10|725628|723628|725572.1|723572.1|725640.9|723640.9|725572.1|723572.1|37
1633503860000|2021-10-06 07:04:20|725567.1|723567.1|725535|723535|725571.2|723571.2|725533.3|723533.3|30
1633503870000|2021-10-06 07:04:30|725535.6|723535.6|725627|723627|725642.3|723642.3|725535.6|723535.6|37
1633503880000|2021-10-06 07:04:40|725655.7|723655.7|725805.7|723805.7|725826.2|724321.1|725301.4|723644.1|34
1633503890000|2021-10-06 07:04:50|725802.9|723802.9|725962.5|723962.5|725974.3|724415|725335.6|723802|38
1633503900000|2021-10-06 07:05:00|725951.9|723951.9|725865.5|723865.5|725972.8|724480.8|725472.2|723844.9|40
1633503910000|2021-10-06 07:05:10|725878.1|723878.1|725883.3|723883.3|725892.5|723892.5|725838.7|723838.7|40
1633503920000|2021-10-06 07:05:20|725868.1|723868.1|725892.1|723892.1|725894.6|723894.6|725796.7|723796.7|40
1633503930000|2021-10-06 07:05:30|725891.3|723891.3|725833.8|723833.8|725934.8|724430.1|725425|723830.7|37
1633503940000|2021-10-06 07:05:40|725817|723817|725897.6|723897.6|725897.6|724371.7|725371.7|723811.7|38
1633503950000|2021-10-06 07:05:50|725403.1|724403.1|725742.5|723742.5|725888.8|724403.1|725403.1|723742.5|40
1633503960000|2021-10-06 07:06:00|725742.9|723742.9|725401|724401|725911.6|724402.9|725390.6|723742.9|34
1633503970000|2021-10-06 07:06:10|725401.4|724401.4|725961.5|723961.5|725961.5|724402.8|725381.4|723896.2|34
1633503980000|2021-10-06 07:06:20|725966.7|723966.7|725947.1|723947.1|725971.6|723971.6|725924.1|723924.1|39
1633503990000|2021-10-06 07:06:30|725948.7|723948.7|725904.9|723904.9|725984.1|724475.5|725475.5|723904.9|33
1633504000000|2021-10-06 07:06:40|725894.8|723894.8|725889.6|723889.6|725906.9|723906.9|725882|723882|36
1633504010000|2021-10-06 07:06:50|725892.1|723892.1|725819.2|723819.2|725894.5|723894.5|725819|723819|39
1633504020000|2021-10-06 07:07:00|725837.1|723837.1|725868.6|723868.6|725899.5|723899.5|725837.1|723837.1|38
1633504030000|2021-10-06 07:07:10|725861.1|723861.1|725741.1|723741.1|725868.1|723868.1|725727.9|723727.9|40
1633504040000|2021-10-06 07:07:20|725735.4|723735.4|725771.1|723771.1|725777.9|723777.9|725735.4|723735.4|35
1633504050000|2021-10-06 07:07:30|725765.6|723765.6|725747.5|723747.5|725767.4|723767.4|725722.7|723722.7|40
1633504060000|2021-10-06 07:07:40|725744.7|723744.7|725834.8|723834.8|725847.7|723847.7|725726.5|723726.5|38
1633504070000|2021-10-06 07:07:50|725845.1|723845.1|725908.9|723908.9|725910.9|723910.9|725838.2|723838.2|39
1633504080000|2021-10-06 07:08:00|725916.7|723916.7|725941.6|723941.6|725943.1|723943.1|725916.7|723916.7|33
1633504090000|2021-10-06 07:08:10|725939.1|723939.1|725953|723953|725953.4|723953.4|725926.3|723926.3|37
1633504100000|2021-10-06 07:08:20|725961.3|723961.3|725468.8|724468.8|725966.1|724475.4|725463.9|723944.9|38
1633504110000|2021-10-06 07:08:30|725468.5|724468.5|725985|723985|726060|724543|725468.5|723978.1|38
1633504120000|2021-10-06 07:08:40|725980.2|723980.2|725972.9|723972.9|725991.2|724487.1|725467.8|723932.7|37
1633504130000|2021-10-06 07:08:50|725973.7|723973.7|725979.4|723979.4|725983|723983|725945.8|723945.8|37
1633504140000|2021-10-06 07:09:00|725995.9|723995.9|725436.6|724436.6|725997.7|724495|725436.6|723949.5|37
1633504150000|2021-10-06 07:09:10|725938.6|723938.6|725964.2|723964.2|725999.4|724471.9|725436.2|723924.3|36
1633504160000|2021-10-06 07:09:20|725967.7|723967.7|725892.4|723892.4|725967.7|724444.1|725399.5|723881.7|34
1633504170000|2021-10-06 07:09:30|725896.6|723896.6|725980.4|723980.4|725985.1|723985.1|725894|723894|36
1633504180000|2021-10-06 07:09:40|725986.3|723986.3|725525.9|724525.9|726011.3|724532.1|725496.7|723986.3|32
1633504190000|2021-10-06 07:09:50|725524.4|724524.4|725575.8|724575.8|726079|724580.5|725522.9|724031.5|38
1633504200000|2021-10-06 07:10:00|725577.1|724577.1|725600.5|724600.5|726105.4|724605.7|725577.1|724083.1|36
1633504210000|2021-10-06 07:10:10|725599|724599|726017.3|724017.3|726105.5|724602.6|725598.2|724017.3|29
1633504220000|2021-10-06 07:10:20|726018.2|724018.2|726020.3|724020.3|726063.1|724523.5|725523.5|724011.4|37
1633504230000|2021-10-06 07:10:30|726020.1|724020.1|726098.6|724098.6|726102.4|724102.4|725986.2|723986.2|38
1633504240000|2021-10-06 07:10:40|726096.7|724096.7|725590.6|724590.6|726101.6|724597.7|725590.6|724088.6|29
1633504250000|2021-10-06 07:10:50|725587.8|724587.8|726096.5|724096.5|726102.5|724590.9|725585.8|724088.6|27
1633504260000|2021-10-06 07:11:00|726094.6|724094.6|726095.4|724095.4|726107.1|724107.1|726093.5|724093.5|36
1633504270000|2021-10-06 07:11:10|726105|724105|725932.8|724932.8|726418.2|724932.8|725626.9|724104.7|37
1633504280000|2021-10-06 07:11:20|726412.4|724412.4|726387.9|724387.9|726443.8|724937.8|725892.6|724374|40
1633504290000|2021-10-06 07:11:30|726380|724380|726410.4|724410.4|726410.4|724895.4|725876.7|724295.6|37
1633504300000|2021-10-06 07:11:40|726401.5|724401.5|726439.1|724439.1|726451.7|724926.9|725899|724389.3|35
1633504310000|2021-10-06 07:11:50|726444.4|724444.4|726585.8|724585.8|726587.5|724587.5|726435.3|724435.3|39
1633504320000|2021-10-06 07:12:00|726590.1|724590.1|726108.1|725108.1|726602.6|725113.1|726108.1|724583.3|36
1633504330000|2021-10-06 07:12:10|726107.9|725107.9|726661.8|724661.8|726681.6|725156.8|726092.1|724587.6|39
1633504340000|2021-10-06 07:12:20|726159.7|725159.7|726691.2|724691.2|726733.5|725230.6|726115.2|724618.5|36
1633504350000|2021-10-06 07:12:30|726695.8|724695.8|726536.2|724536.2|726695.8|725181.5|726181.5|724522.2|38
1633504360000|2021-10-06 07:12:40|726552.2|724552.2|726587.9|724587.9|726650|725153.9|726138.8|724524.5|36
1633504370000|2021-10-06 07:12:50|726576.4|724576.4|726524.4|724524.4|726576.4|725023|726010.2|724508.1|37
1633504380000|2021-10-06 07:13:00|726551.3|724551.3|726499.3|724499.3|726581.3|725072.8|726072.8|724498.9|34
1633504390000|2021-10-06 07:13:10|726502.1|724502.1|726432.8|724432.8|726509.9|724509.9|726432.8|724432.8|40
1633504400000|2021-10-06 07:13:20|726423|724423|726395.5|724395.5|726423|724423|726386.1|724386.1|39
1633504410000|2021-10-06 07:13:30|726398.2|724398.2|726392.7|724392.7|726398.2|724398.2|726327.6|724327.6|40
1633504420000|2021-10-06 07:13:40|726393.4|724393.4|726381.8|724381.8|726399.8|724399.8|726361.8|724361.8|37
1633504430000|2021-10-06 07:13:50|726380.2|724380.2|726316.7|724316.7|726381.7|724381.7|726316.1|724316.1|36
1633504440000|2021-10-06 07:14:00|726312.9|724312.9|726325.4|724325.4|726337.8|724337.8|726291.5|724291.5|35
1633504450000|2021-10-06 07:14:10|726319.9|724319.9|726256.6|724256.6|726386.4|724386.4|726256.6|724256.6|37
1633504460000|2021-10-06 07:14:20|726239.6|724239.6|726206.4|724206.4|726246.1|724246.1|726196.1|724196.1|38
1633504470000|2021-10-06 07:14:30|726209.2|724209.2|726234.5|724234.5|726251.3|724251.3|726187.1|724187.1|40
1633504480000|2021-10-06 07:14:40|726231.2|724231.2|726206.9|724206.9|726231.2|724700.3|725700.3|724195.8|39
1633504490000|2021-10-06 07:14:50|726209.4|724209.4|726204|724204|726217|724217|726200.8|724200.8|36
1633504500000|2021-10-06 07:15:00|726203.2|724203.2|726326.2|724326.2|726326.2|724326.2|726203.2|724203.2|39
1633504510000|2021-10-06 07:15:10|726327.1|724327.1|726253.4|724253.4|726327.1|724327.1|726245.8|724245.8|41
1633504520000|2021-10-06 07:15:20|726256.1|724256.1|726187.4|724187.4|726257.3|724257.3|726184.5|724184.5|40
1633504530000|2021-10-06 07:15:30|726194.8|724194.8|726191.7|724191.7|726197.4|724197.4|726178.8|724178.8|37
1633504540000|2021-10-06 07:15:40|726195.7|724195.7|726200.3|724200.3|726200.3|724200.3|726164|724164|37
1633504550000|2021-10-06 07:15:50|726195.4|724195.4|726266.8|724266.8|726286.1|724691|725678.6|724173.9|37
1633504560000|2021-10-06 07:16:00|726268.5|724268.5|725897.5|724897.5|726426.7|724904.5|725889.6|724268.5|38
1633504570000|2021-10-06 07:16:10|725895.2|724895.2|725890.4|724890.4|726408.3|724897.2|725887.2|724328.8|39
1633504580000|2021-10-06 07:16:20|725884|724884|726370.5|724370.5|726384.4|724884|725857.2|724359.2|36
1633504590000|2021-10-06 07:16:30|726371|724371|726373|724373|726383|724383|726362.5|724362.5|39
1633504600000|2021-10-06 07:16:40|726363.7|724363.7|726389.2|724389.2|726443.2|724882.7|725881.7|724363.7|38
1633504610000|2021-10-06 07:16:50|726384|724384|726383.1|724383.1|726386.5|724386.5|726344.8|724344.8|37
1633504620000|2021-10-06 07:17:00|726383.4|724383.4|726454|724454|726463.3|724463.3|726382.4|724382.4|35
1633504630000|2021-10-06 07:17:10|726456.3|724456.3|726384.2|724384.2|726457.8|724960.9|725916.2|724384.2|38
1633504640000|2021-10-06 07:17:20|726370.4|724370.4|726321.2|724321.2|726374.4|724866.6|725866.6|724308.6|37
1633504650000|2021-10-06 07:17:30|726319.8|724319.8|726374.4|724374.4|726380.1|724380.1|726319.7|724319.7|39
1633504660000|2021-10-06 07:17:40|726370.5|724370.5|726411.2|724411.2|726411.2|724411.2|726366|724366|33
1633504670000|2021-10-06 07:17:50|726402.8|724402.8|726357.7|724357.7|726402.8|724402.8|726357.6|724357.6|34
1633504680000|2021-10-06 07:18:00|726361.4|724361.4|726328.8|724328.8|726362.8|724362.8|726317.3|724317.3|34
1633504690000|2021-10-06 07:18:10|726330.3|724330.3|726304.6|724304.6|726330.3|724330.3|726300.7|724300.7|32
1633504700000|2021-10-06 07:18:20|726303.6|724303.6|726283.4|724283.4|726324.2|724324.2|726282.9|724282.9|36
1633504710000|2021-10-06 07:18:30|726302.7|724302.7|726305.5|724305.5|726333.6|724333.6|726287.6|724287.6|39
1633504720000|2021-10-06 07:18:40|726305.4|724305.4|726312.6|724312.6|726318|724318|726296.6|724296.6|35
1633504730000|2021-10-06 07:18:50|726309|724309|726303.6|724303.6|726335.3|724335.3|726300.7|724300.7|32
1633504740000|2021-10-06 07:19:00|726304.7|724304.7|726288.8|724288.8|726326.8|724326.8|726278.8|724278.8|40
1633504750000|2021-10-06 07:19:10|726288.2|724288.2|726331.1|724331.1|726335.3|724335.3|726288.2|724288.2|35
1633504760000|2021-10-06 07:19:20|726328.3|724328.3|726322|724322|726333.9|724333.9|726316.6|724316.6|37
1633504770000|2021-10-06 07:19:30|726325.8|724325.8|726298.4|724298.4|726334|724814.7|725814.7|724290.3|32
1633504780000|2021-10-06 07:19:40|726318.4|724318.4|726376|724376|726376|724817.2|725809.8|724292.1|38
1633504790000|2021-10-06 07:19:50|726375.1|724375.1|726338.5|724338.5|726375.1|724375.1|726325.6|724325.6|36
1633504800000|2021-10-06 07:20:00|726343|724343|726341.2|724341.2|726369.1|724369.1|726333.3|724333.3|38
1633504810000|2021-10-06 07:20:10|726339.3|724339.3|726329.8|724329.8|726347.3|724838.4|725837|724297.3|33
1633504820000|2021-10-06 07:20:20|726328.1|724328.1|726334.3|724334.3|726345.5|724345.5|726322.1|724322.1|33
1633504830000|2021-10-06 07:20:30|726334.5|724334.5|726341.7|724341.7|726343.5|724343.5|726331.3|724331.3|34
1633504840000|2021-10-06 07:20:40|726339.2|724339.2|726311.4|724311.4|726339.2|724339.2|726308.9|724308.9|30
1633504850000|2021-10-06 07:20:50|726312.1|724312.1|726379.1|724379.1|726379.1|724379.1|726312.1|724312.1|40
1633504860000|2021-10-06 07:21:00|726378.6|724378.6|726076|725076|726522.1|725084.9|726068.6|724378.6|40
1633504870000|2021-10-06 07:21:10|726075.3|725075.3|726002.3|725002.3|726573|725075.9|726002.3|724497.8|38
1633504880000|2021-10-06 07:21:20|726004|725004|726568.9|724568.9|726568.9|725062.8|725957.7|724456.2|38
1633504890000|2021-10-06 07:21:30|726571.9|724571.9|726562.7|724562.7|726581.8|725072.1|726063.6|724543.9|39
1633504900000|2021-10-06 07:21:40|726563.7|724563.7|726124.4|725124.4|726579|725129.6|726121.9|724561.1|35
1633504910000|2021-10-06 07:21:50|726125.4|725125.4|726126.6|725126.6|726621.1|725127.9|726111|724598.7|36
1633504920000|2021-10-06 07:22:00|726127|725127|726590.9|724590.9|726632.5|725128.4|726100.2|724582.2|30
1633504930000|2021-10-06 07:22:10|726587.8|724587.8|726474|724474|726593.5|725093.2|726047.1|724449.1|38
1633504940000|2021-10-06 07:22:20|725970.5|724970.5|726466.5|724466.5|726490.9|724970.5|725970.5|724455.6|34
1633504950000|2021-10-06 07:22:30|726463.5|724463.5|726484.3|724484.3|726511.2|724511.2|726463.5|724463.5|32
1633504960000|2021-10-06 07:22:40|726482.5|724482.5|726039.4|725039.4|726498.2|725057.2|726005.5|724467.1|35
1633504970000|2021-10-06 07:22:50|726037.3|725037.3|726036.3|725036.3|726546.2|725046.3|726029.4|724541.8|36
1633504980000|2021-10-06 07:23:00|726037.1|725037.1|726010.4|725010.4|726520.4|725044.2|725997.8|724510.4|35
1633504990000|2021-10-06 07:23:10|726506.2|724506.2|726436.7|724436.7|726506.2|724506.2|726420.9|724420.9|39
1633505000000|2021-10-06 07:23:20|726438.3|724438.3|726394.5|724394.5|726442.2|724955.6|725932.9|724372|38
1633505010000|2021-10-06 07:23:30|726383|724383|726389.1|724389.1|726400.2|724400.2|726361.4|724361.4|38
1633505020000|2021-10-06 07:23:40|726390.6|724390.6|726369.7|724369.7|726395.7|724395.7|726361.6|724361.6|38
1633505030000|2021-10-06 07:23:50|726370.2|724370.2|726320|724320|726370.2|724370.2|726310.6|724310.6|37
1633505040000|2021-10-06 07:24:00|726314.3|724314.3|726384.3|724384.3|726384.3|724384.3|726310.3|724310.3|37
1633505050000|2021-10-06 07:24:10|726389.4|724389.4|726388|724388|726395.2|724395.2|726381.3|724381.3|37
1633505060000|2021-10-06 07:24:20|726387.4|724387.4|726365.8|724365.8|726389.1|724389.1|726365.8|724365.8|31
1633505070000|2021-10-06 07:24:30|726371.8|724371.8|726418.2|724418.2|726418.7|724418.7|726368.1|724368.1|38
1633505080000|2021-10-06 07:24:40|726419.5|724419.5|726419.6|724419.6|726453.1|724927.4|725927.4|724404.9|40
1633505090000|2021-10-06 07:24:50|726420.2|724420.2|725833.4|724833.4|726420.2|724913.7|725833.1|724333.8|34
1633505100000|2021-10-06 07:25:00|725825.9|724825.9|726396|724396|726407|724841.6|725825.9|724329.6|37
1633505110000|2021-10-06 07:25:10|726405.4|724405.4|726446.2|724446.2|726470|724958.3|725914.9|724399.6|38
1633505120000|2021-10-06 07:25:20|726455.9|724455.9|725895|724895|726463.9|724958.8|725895|724395.1|40
1633505130000|2021-10-06 07:25:30|726390.9|724390.9|726436.1|724436.1|726436.1|724436.1|726387.7|724387.7|34
1633505140000|2021-10-06 07:25:40|726443.4|724443.4|726462.5|724462.5|726471.5|724471.5|726431.4|724431.4|36
1633505150000|2021-10-06 07:25:50|726465.5|724465.5|726496.6|724496.6|726497.6|724996.1|725981.9|724465.1|29
1633505160000|2021-10-06 07:26:00|726495.9|724495.9|726569.6|724569.6|726569.6|724998.1|725991.5|724493|28
1633505170000|2021-10-06 07:26:10|726583.8|724583.8|726566.2|724566.2|726583.8|725075.8|726073.4|724566.2|33
1633505180000|2021-10-06 07:26:20|726560.5|724560.5|726590.6|724590.6|726633.3|724633.3|726555.1|724555.1|39
1633505190000|2021-10-06 07:26:30|726570.3|724570.3|726094.7|725094.7|726600.9|725094.7|726089.6|724548.4|36
1633505200000|2021-10-06 07:26:40|726098.3|725098.3|726546.7|724546.7|726600.6|725098.3|726098.3|724545|38
1633505210000|2021-10-06 07:26:50|726545.1|724545.1|726438.7|724438.7|726561.8|724561.8|726434.9|724434.9|36
1633505220000|2021-10-06 07:27:00|726447.8|724447.8|726353.6|724353.6|726460.8|724460.8|726353.6|724353.6|36
1633505230000|2021-10-06 07:27:10|726358.5|724358.5|726403.4|724403.4|726407.6|724407.6|726358.5|724358.5|36
1633505240000|2021-10-06 07:27:20|726407.2|724407.2|726375.3|724375.3|726407.2|724407.2|726374.3|724374.3|37
1633505250000|2021-10-06 07:27:30|726356.7|724356.7|726321.9|724321.9|726356.7|724356.7|726306.9|724306.9|36
1633505260000|2021-10-06 07:27:40|726323.6|724323.6|726309|724309|726323.6|724323.6|726293.8|724293.8|37
1633505270000|2021-10-06 07:27:50|726308.9|724308.9|726256.2|724256.2|726309.1|724309.1|726256.2|724256.2|37
1633505280000|2021-10-06 07:28:00|726249.8|724249.8|726241.9|724241.9|726266|724266|726219|724219|39
1633505290000|2021-10-06 07:28:10|726242.3|724242.3|726186.4|724186.4|726243.1|724243.1|726183.3|724183.3|38
1633505300000|2021-10-06 07:28:20|726185.5|724185.5|726174.7|724174.7|726187.7|724187.7|726172.9|724172.9|35
1633505310000|2021-10-06 07:28:30|726178|724178|726095.2|724095.2|726178.8|724627.8|725625.3|724082.5|38
1633505320000|2021-10-06 07:28:40|726101.9|724101.9|726122.9|724122.9|726124.8|724124.8|726098.8|724098.8|39
1633505330000|2021-10-06 07:28:50|726123.7|724123.7|726197|724197|726198.4|724635.7|725623|724112.1|37
1633505340000|2021-10-06 07:29:00|726212.8|724212.8|726246.7|724246.7|726260.3|724260.3|726212.8|724212.8|36
1633505350000|2021-10-06 07:29:10|726246.1|724246.1|726320.5|724320.5|726325|724325|726243.3|724243.3|39
1633505360000|2021-10-06 07:29:20|726322.6|724322.6|726291.2|724291.2|726343.4|724343.4|726286.1|724286.1|36
1633505370000|2021-10-06 07:29:30|726287.5|724287.5|726259.9|724259.9|726293.8|724293.8|726251.6|724251.6|36
1633505380000|2021-10-06 07:29:40|726258.8|724258.8|726306.3|724306.3|726321.1|724321.1|726256.4|724256.4|39
1633505390000|2021-10-06 07:29:50|726321.3|724321.3|726315.1|724315.1|726331.2|724331.2|726308.5|724308.5|39
1633505400000|2021-10-06 07:30:00|725764.7|724764.7|726242.7|724242.7|726286.2|724764.7|725764.7|724242.7|36
1633505410000|2021-10-06 07:30:10|726246|724246|726215.5|724215.5|726265.9|724265.9|726198.1|724198.1|38
1633505420000|2021-10-06 07:30:20|726212.8|724212.8|726170.9|724170.9|726219.2|724692.2|725689.7|724170.9|38
1633505430000|2021-10-06 07:30:30|726168.5|724168.5|726188.9|724188.9|726195.2|724195.2|726168.5|724168.5|31
1633505440000|2021-10-06 07:30:40|726187.1|724187.1|725660.7|724660.7|726200.2|724699.7|725660.7|724169.1|34
1633505450000|2021-10-06 07:30:50|725659.8|724659.8|725732.5|724732.5|726219.6|724732.5|725659.8|724176.9|34
1633505460000|2021-10-06 07:31:00|726235.7|724235.7|726225.4|724225.4|726238|724238|726215.3|724215.3|37
1633505470000|2021-10-06 07:31:10|726221|724221|726221|724221|726231.9|724231.9|726221|724221|36
1633505480000|2021-10-06 07:31:20|726221.8|724221.8|726263.7|724263.7|726277.6|724775.5|725761.5|724221.8|38
1633505490000|2021-10-06 07:31:30|726261.1|724261.1|726253.8|724253.8|726267.8|724267.8|726253.8|724253.8|38
1633505500000|2021-10-06 07:31:40|726253.3|724253.3|726247.1|724247.1|726253.3|724253.3|726246.7|724246.7|33
1633505510000|2021-10-06 07:31:50|726238.6|724238.6|726238.8|724238.8|726254.6|724254.6|726234.3|724234.3|37
1633505520000|2021-10-06 07:32:00|726241.8|724241.8|726275.3|724275.3|726279.2|724777.3|725745.8|724239|34
1633505530000|2021-10-06 07:32:10|726275.6|724275.6|726338.8|724338.8|726338.8|724841.4|725803.1|724275.6|36
1633505540000|2021-10-06 07:32:20|726337.5|724337.5|726326.9|724326.9|726341.7|724341.7|726316.2|724316.2|35
1633505550000|2021-10-06 07:32:30|726326.6|724326.6|726321.9|724321.9|726342.6|724853.3|725831.4|724321.9|34
1633505560000|2021-10-06 07:32:40|725813.9|724813.9|725760.5|724760.5|726312.1|724813.9|725755.5|724246.7|34
1633505570000|2021-10-06 07:32:50|725760.7|724760.7|726273.5|724273.5|726276.1|724768.8|725751.6|724241.9|36
1633505580000|2021-10-06 07:33:00|726277.7|724277.7|726266.5|724266.5|726279.3|724279.3|726252.5|724252.5|35
1633505590000|2021-10-06 07:33:10|726271.5|724271.5|725777.4|724777.4|726295.3|724783.6|725775.2|724271|32
1633505600000|2021-10-06 07:33:20|725779.4|724779.4|726286|724286|726288.7|724779.6|725777|724268.3|39
1633505610000|2021-10-06 07:33:30|726285|724285|725958.7|724958.7|726455.4|724960.6|725889.3|724279.4|37
1633505620000|2021-10-06 07:33:40|726465.7|724465.7|726399.8|724399.8|726465.7|724929.2|725890.9|724391.9|32
1633505630000|2021-10-06 07:33:50|726397.7|724397.7|726386.2|724386.2|726398.7|724398.7|726369.6|724369.6|33
1633505640000|2021-10-06 07:34:00|726394.5|724394.5|725881.3|724881.3|726400.5|724906.4|725879.2|724381.2|36
1633505650000|2021-10-06 07:34:10|725880.6|724880.6|725928|724928|725929.1|724929.1|725880.5|724880.5|35
1633505660000|2021-10-06 07:34:20|725929.5|724929.5|725937.5|724937.5|726444|724947.9|725923.8|724438.1|38
1633505670000|2021-10-06 07:34:30|725937.8|724937.8|726404.5|724404.5|726417.7|724959.3|725909.3|724402.4|34
1633505680000|2021-10-06 07:34:40|726397.8|724397.8|725924.5|724924.5|726406.7|724929.2|725892.2|724397.4|31
1633505690000|2021-10-06 07:34:50|725925.4|724925.4|725982.3|724982.3|726431|724983|725916.3|724419.3|29
1633505700000|2021-10-06 07:35:00|725986.9|724986.9|725983.9|724983.9|726390.2|724993.3|725892.8|724390.2|39
1633505710000|2021-10-06 07:35:10|725981.7|724981.7|725981.7|724981.7|725986.4|724986.4|725967.9|724967.9|39
1633505720000|2021-10-06 07:35:20|725980.5|724980.5|726018.4|725018.4|726018.4|725018.4|725979.9|724979.9|36
1633505730000|2021-10-06 07:35:30|726002.1|725002.1|726039.9|725039.9|726039.9|725039.9|725995.1|724995.1|32
1633505740000|2021-10-06 07:35:40|726038.7|725038.7|726047.1|725047.1|726051.6|725051.6|726038.7|725038.7|27
1633505750000|2021-10-06 07:35:50|726047.9|725047.9|726540.7|724540.7|726544.4|725050.3|726039.6|724535.5|29
1633505760000|2021-10-06 07:36:00|726539.8|724539.8|726055.4|725055.4|726555.4|725066|726055|724539.8|36
1633505770000|2021-10-06 07:36:10|726045.7|725045.7|726106.6|725106.6|726110.8|725110.8|726040|725040|38
1633505780000|2021-10-06 07:36:20|726108.4|725108.4|726187.1|725187.1|726677.6|725192.6|726107.6|724676.9|40
1633505790000|2021-10-06 07:36:30|726190.1|725190.1|726362|725362|726848.7|725364|726185.8|724834.5|34
1633505800000|2021-10-06 07:36:40|726356.4|725356.4|726283.1|725283.1|726860.8|725356.4|726281.5|724817.3|33
1633505810000|2021-10-06 07:36:50|726283.3|725283.3|726777.8|724777.8|726777.8|725283.3|726254.3|724744.2|33
1633505820000|2021-10-06 07:37:00|726776.7|724776.7|726227.7|725227.7|726776.7|725252.1|726227.7|724681.9|38
1633505830000|2021-10-06 07:37:10|726216.6|725216.6|726715.2|724715.2|726724.8|725216.6|726199.4|724703.5|36
1633505840000|2021-10-06 07:37:20|726712.4|724712.4|726728.7|724728.7|726760.2|725223.7|726203.3|724712.4|39
1633505850000|2021-10-06 07:37:30|726238.9|725238.9|726325.1|725325.1|726785.4|725329.6|726238.9|724743.6|39
1633505860000|2021-10-06 07:37:40|726321.1|725321.1|726824.7|724824.7|726829|725329.3|726313.8|724796.1|28
1633505870000|2021-10-06 07:37:50|726826.2|724826.2|726795.8|724795.8|726826.2|724826.2|726790.2|724790.2|34
1633505880000|2021-10-06 07:38:00|726796.1|724796.1|726837.4|724837.4|726843.9|725331.8|726288.5|724782.1|33
1633505890000|2021-10-06 07:38:10|726826.3|724826.3|726888.1|724888.1|726888.1|725380.3|726327.8|724818.6|35
1633505900000|2021-10-06 07:38:20|726890.1|724890.1|726392.4|725392.4|726895.5|725403.2|726383.7|724889.1|34
1633505910000|2021-10-06 07:38:30|726402.4|725402.4|726942.7|724942.7|726961.3|725425.7|726373.2|724911.3|38
1633505920000|2021-10-06 07:38:40|726942.6|724942.6|726853.5|724853.5|726953.4|725381.3|726375.9|724839.8|40
1633505930000|2021-10-06 07:38:50|726852.1|724852.1|726781.5|724781.5|726852.7|724852.7|726781.5|724781.5|39
1633505940000|2021-10-06 07:39:00|726779.7|724779.7|726792.2|724792.2|726863|724863|726766.6|724766.6|40
1633505950000|2021-10-06 07:39:10|726780.4|724780.4|726744|724744|726783.8|724783.8|726725.3|724725.3|35
1633505960000|2021-10-06 07:39:20|726754.1|724754.1|726763|724763|726789.8|724789.8|726721.9|724721.9|38
1633505970000|2021-10-06 07:39:30|726751.2|724751.2|726757.8|724757.8|726758.2|724758.2|726732.4|724732.4|38
1633505980000|2021-10-06 07:39:40|726755.6|724755.6|726737.8|724737.8|726755.6|724755.6|726735.4|724735.4|40
1633505990000|2021-10-06 07:39:50|726740.6|724740.6|726749.9|724749.9|726749.9|725252.9|726252.9|724723.8|35
1633506000000|2021-10-06 07:40:00|726737.7|724737.7|726777|724777|726798.8|724798.8|726737.7|724737.7|35
1633506010000|2021-10-06 07:40:10|726776.3|724776.3|726764.4|724764.4|726776.9|725269.2|726269.2|724749.6|31
1633506020000|2021-10-06 07:40:20|726766.3|724766.3|726773.6|724773.6|726777.1|725267|726253.8|724761.4|32
1633506030000|2021-10-06 07:40:30|726773.7|724773.7|726760.6|724760.6|726787|724787|726760.1|724760.1|31
1633506040000|2021-10-06 07:40:40|726761.1|724761.1|726705.4|724705.4|726761.1|724761.1|726705.2|724705.2|36
1633506050000|2021-10-06 07:40:50|726693.7|724693.7|726664.2|724664.2|726710.2|725175.9|726161.6|724659.6|33
1633506060000|2021-10-06 07:41:00|726664.6|724664.6|726752.6|724752.6|726793.6|725254.7|726254.7|724664.6|37
1633506070000|2021-10-06 07:41:10|726757.7|724757.7|726774|724774|726774.9|724774.9|726747.6|724747.6|39
1633506080000|2021-10-06 07:41:20|726775.4|724775.4|726678.4|724678.4|726775.4|725226.4|726220.8|724676.2|36
1633506090000|2021-10-06 07:41:30|726678.6|724678.6|726774.2|724774.2|726774.2|725237.7|726237.7|724678.6|39
1633506100000|2021-10-06 07:41:40|726773|724773|726856.3|724856.3|726861.8|724861.8|726764.5|724764.5|37
1633506110000|2021-10-06 07:41:50|726856|724856|726359.7|725359.7|726859.8|725363.7|726357.4|724850.3|29
1633506120000|2021-10-06 07:42:00|726355.5|725355.5|726844.8|724844.8|726861.4|725355.5|726355.5|724844.8|34
1633506130000|2021-10-06 07:42:10|726843.2|724843.2|726842.4|724842.4|726846.6|724846.6|726824.1|724824.1|32
1633506140000|2021-10-06 07:42:20|726841.5|724841.5|726736.7|724736.7|726843.1|725272.6|726231.4|724728.2|36
1633506150000|2021-10-06 07:42:30|726726.3|724726.3|726757.4|724757.4|726765.3|725239.6|726233.2|724720.4|37
1633506160000|2021-10-06 07:42:40|726752.1|724752.1|726182|725182|726755.6|725189.5|726182|724674|38
1633506170000|2021-10-06 07:42:50|726166.4|725166.4|726155.4|725155.4|726650.5|725166.4|726137.2|724635.9|38
1633506180000|2021-10-06 07:43:00|726155.2|725155.2|726635.5|724635.5|726641.9|725162|726144|724619.4|30
1633506190000|2021-10-06 07:43:10|726636.9|724636.9|726671.5|724671.5|726672.8|725164.4|726160.5|724636.9|39
1633506200000|2021-10-06 07:43:20|726670|724670|726659|724659|726670.4|724670.4|726648.9|724648.9|38
1633506210000|2021-10-06 07:43:30|726656|724656|726657.2|724657.2|726659.6|725132.3|726122.5|724616.5|31
1633506220000|2021-10-06 07:43:40|726655.7|724655.7|726122.1|725122.1|726658.5|725122.5|726117.5|724613.9|30
1633506230000|2021-10-06 07:43:50|726121.1|725121.1|726637.7|724637.7|726657.8|725159.3|726119.6|724601.8|22
1633506240000|2021-10-06 07:44:00|726637.8|724637.8|726628.9|724628.9|726642|725136.9|726135|724625.2|39
1633506250000|2021-10-06 07:44:10|726629.1|724629.1|726577.5|724577.5|726629.1|725110.9|726080|724577.5|34
1633506260000|2021-10-06 07:44:20|726577.3|724577.3|726570.9|724570.9|726583.4|724583.4|726564.7|724564.7|33
1633506270000|2021-10-06 07:44:30|726570.6|724570.6|726457.3|724457.3|726573.2|725070.3|725965.2|724447.9|37
1633506280000|2021-10-06 07:44:40|726454|724454|726359.8|724359.8|726454|724454|726331.8|724331.8|35
1633506290000|2021-10-06 07:44:50|726352.8|724352.8|726338|724338|726352.8|724849.4|725836.9|724311.9|34
1633506300000|2021-10-06 07:45:00|726337.7|724337.7|726342.1|724342.1|726347|724347|726327.4|724327.4|33
1633506310000|2021-10-06 07:45:10|726341|724341|726334.8|724334.8|726344.5|724344.5|726325.2|724325.2|34
1633506320000|2021-10-06 07:45:20|726336.9|724336.9|726345.8|724345.8|726359.8|724359.8|726316.6|724316.6|39
1633506330000|2021-10-06 07:45:30|726347.6|724347.6|726392.3|724392.3|726394|724394|726346.5|724346.5|37
1633506340000|2021-10-06 07:45:40|726391.1|724391.1|726383.9|724383.9|726396.6|724396.6|726383.9|724383.9|35
1633506350000|2021-10-06 07:45:50|726385.4|724385.4|726365.6|724365.6|726390.6|724390.6|726365.6|724365.6|30
1633506360000|2021-10-06 07:46:00|726367.7|724367.7|726394.3|724394.3|726394.3|724394.3|726367.7|724367.7|33
1633506370000|2021-10-06 07:46:10|726400.3|724400.3|726396|724396|726407.8|724407.8|726392.5|724392.5|30
1633506380000|2021-10-06 07:46:20|726393.3|724393.3|726408.4|724408.4|726427.7|724427.7|726393.3|724393.3|29
1633506390000|2021-10-06 07:46:30|726408.5|724408.5|726407|724407|726408.6|724408.6|726405|724405|27
1633506400000|2021-10-06 07:46:40|726400.8|724400.8|726366.5|724366.5|726403.6|724882.5|725878|724363.2|30
1633506410000|2021-10-06 07:46:50|726355.7|724355.7|726371.2|724371.2|726372.8|724372.8|726350.4|724350.4|38
1633506420000|2021-10-06 07:47:00|726368.8|724368.8|726435.6|724435.6|726439.4|724876.4|725869.3|724368.8|39
1633506430000|2021-10-06 07:47:10|726437|724437|726473.1|724473.1|726473.6|724473.6|726427.2|724427.2|39
1633506440000|2021-10-06 07:47:20|726470|724470|726472.6|724472.6|726478.3|724478.3|726461.7|724461.7|34
1633506450000|2021-10-06 07:47:30|726474.9|724474.9|726530.5|724530.5|726539.3|724539.3|726472.8|724472.8|24
1633506460000|2021-10-06 07:47:40|726529.9|724529.9|726527.8|724527.8|726530.7|724530.7|726523.5|724523.5|22
1633506470000|2021-10-06 07:47:50|726527.9|724527.9|726534.4|724534.4|726538.3|724538.3|726526.4|724526.4|19
1633506480000|2021-10-06 07:48:00|726534.5|724534.5|726490.3|724490.3|726536.1|724536.1|726490.3|724490.3|35
1633506490000|2021-10-06 07:48:10|726489.3|724489.3|726643.7|724643.7|726647.7|725129.2|726123.2|724486|37
1633506500000|2021-10-06 07:48:20|726644.2|724644.2|726626.9|724626.9|726668|724668|726626.7|724626.7|34
1633506510000|2021-10-06 07:48:30|726622.4|724622.4|726616.3|724616.3|726635.5|724635.5|726615.1|724615.1|35
1633506520000|2021-10-06 07:48:40|726616.9|724616.9|726607.5|724607.5|726616.9|725076.1|726076.1|724557.1|32
1633506530000|2021-10-06 07:48:50|726597.3|724597.3|726548.7|724548.7|726597.3|724597.3|726522.2|724522.2|36
1633506540000|2021-10-06 07:49:00|726549|724549|726570.7|724570.7|726614|725071.1|726065.9|724548.7|37
1633506550000|2021-10-06 07:49:10|726569.3|724569.3|726576.3|724576.3|726609.8|724609.8|726559.8|724559.8|38
1633506560000|2021-10-06 07:49:20|726575|724575|726559.2|724559.2|726584.9|724584.9|726559.2|724559.2|33
1633506570000|2021-10-06 07:49:30|726573.3|724573.3|726582.9|724582.9|726591|724591|726568.8|724568.8|34
1633506580000|2021-10-06 07:49:40|726579.4|724579.4|726622.5|724622.5|726627.6|724627.6|726563.3|724563.3|36
1633506590000|2021-10-06 07:49:50|726621.9|724621.9|726625.9|724625.9|726627.9|724627.9|726619.2|724619.2|34
1633506600000|2021-10-06 07:50:00|726625.4|724625.4|726618.1|724618.1|726625.5|724625.5|726611.2|724611.2|38
1633506610000|2021-10-06 07:50:10|726616.5|724616.5|726570.6|724570.6|726617.4|724617.4|726564.6|724564.6|37
1633506620000|2021-10-06 07:50:20|726572.9|724572.9|726564.9|724564.9|726585.2|724585.2|726564.9|724564.9|31
1633506630000|2021-10-06 07:50:30|726564.7|724564.7|726561.5|724561.5|726581.7|725057.4|726052.8|724546.8|33
1633506640000|2021-10-06 07:50:40|726055.2|725055.2|726552|724552|726572.9|725068.2|726038.6|724534.2|35
1633506650000|2021-10-06 07:50:50|726553|724553|726476.7|724476.7|726553|725025.1|726010|724476|39
1633506660000|2021-10-06 07:51:00|726475.5|724475.5|726530.5|724530.5|726533|724533|726475.5|724475.5|33
1633506670000|2021-10-06 07:51:10|726527|724527|726378.3|724378.3|726527|724999|725999|724371.8|37
1633506680000|2021-10-06 07:51:20|726360.6|724360.6|726416.1|724416.1|726416.7|724416.7|726337.2|724337.2|39
1633506690000|2021-10-06 07:51:30|726416.9|724416.9|726412.2|724412.2|726430.1|724430.1|726412.2|724412.2|30
1633506700000|2021-10-06 07:51:40|726411.6|724411.6|726450.6|724450.6|726455.3|724455.3|726408.2|724408.2|30
1633506710000|2021-10-06 07:51:50|726454.2|724454.2|726410.9|724410.9|726459.1|724459.1|726408.6|724408.6|36
1633506720000|2021-10-06 07:52:00|726413.8|724413.8|726422.8|724422.8|726488|724488|726413.8|724413.8|38
1633506730000|2021-10-06 07:52:10|726423.5|724423.5|726384|724384|726465.3|724465.3|726375|724375|36
1633506740000|2021-10-06 07:52:20|726380.2|724380.2|726340.1|724340.1|726423.3|724423.3|726340.1|724340.1|34
1633506750000|2021-10-06 07:52:30|726344.5|724344.5|726341.5|724341.5|726344.5|724834.2|725823.4|724319.4|32
1633506760000|2021-10-06 07:52:40|726369.8|724369.8|726441.7|724441.7|726457.1|724457.1|726369.8|724369.8|32
1633506770000|2021-10-06 07:52:50|726440.8|724440.8|726510.4|724510.4|726521|724521|726440.1|724440.1|36
1633506780000|2021-10-06 07:53:00|726512.7|724512.7|726574|724574|726577|724577|726480.4|724480.4|37
1633506790000|2021-10-06 07:53:10|726579.3|724579.3|726577.5|724577.5|726583.9|724583.9|726574.9|724574.9|26
1633506800000|2021-10-06 07:53:20|726577.8|724577.8|726587|724587|726587|724587|726573.3|724573.3|23
1633506810000|2021-10-06 07:53:30|726585|724585|726608.3|724608.3|726608.3|724608.3|726565.6|724565.6|28
1633506820000|2021-10-06 07:53:40|726610.8|724610.8|726643.3|724643.3|726647.2|725137.5|726137.5|724610.8|22
1633506830000|2021-10-06 07:53:50|726637.7|724637.7|726660.3|724660.3|726693|724693|726637.6|724637.6|35
1633506840000|2021-10-06 07:54:00|726651.9|724651.9|726819|724819|726819|725262.3|726262.3|724561.3|35
1633506850000|2021-10-06 07:54:10|726826.4|724826.4|726830.5|724830.5|726848.1|725345.9|726336|724820.8|31
1633506860000|2021-10-06 07:54:20|726827.6|724827.6|726806.9|724806.9|726830.2|724830.2|726802.6|724802.6|29
1633506870000|2021-10-06 07:54:30|726796.4|724796.4|726807.7|724807.7|726810.6|725338.9|726297.4|724785.1|29
1633506880000|2021-10-06 07:54:40|726804.4|724804.4|726826.4|724826.4|726831.5|725326.7|726315.1|724804.4|27
1633506890000|2021-10-06 07:54:50|726827.5|724827.5|726295.6|725295.6|726827.5|725319.8|726295.6|724791.9|26
1633506900000|2021-10-06 07:55:00|726785.9|724785.9|726279.1|725279.1|726803.9|725312.2|726262.3|724762.3|31
1633506910000|2021-10-06 07:55:10|726285.8|725285.8|726295|725295|726303.2|725303.2|726271.8|725271.8|26
1633506920000|2021-10-06 07:55:20|726295.3|725295.3|726300|725300|726303.6|725303.6|726291.8|725291.8|29
1633506930000|2021-10-06 07:55:30|726297.1|725297.1|726308.4|725308.4|726312.1|725312.1|726295.7|725295.7|30
1633506940000|2021-10-06 07:55:40|726300.6|725300.6|726308.9|725308.9|726314.3|725314.3|726291.2|725291.2|31
1633506950000|2021-10-06 07:55:50|726310.4|725310.4|726777.6|724777.6|726777.6|725312.4|726274.8|724765|30
1633506960000|2021-10-06 07:56:00|726777.3|724777.3|726281|725281|726788.9|725296.9|726274.6|724777.3|36
1633506970000|2021-10-06 07:56:10|726271|725271|726279|725279|726291.5|725291.5|726265.5|725265.5|35
1633506980000|2021-10-06 07:56:20|726278.7|725278.7|726269.8|725269.8|726772|725281.7|726265.7|724769.8|32
1633506990000|2021-10-06 07:56:30|726264.3|725264.3|726269.4|725269.4|726269.4|725269.4|726249.7|725249.7|34
1633507000000|2021-10-06 07:56:40|726263.4|725263.4|726240.2|725240.2|726737.1|725263.4|726237.1|724721.2|29
1633507010000|2021-10-06 07:56:50|726253.7|725253.7|726290.2|725290.2|726794.9|725290.2|726239.9|724794.9|26
1633507020000|2021-10-06 07:57:00|726291.3|725291.3|726256.7|725256.7|726772.9|725291.3|726253.4|724766|31
1633507030000|2021-10-06 07:57:10|726262.8|725262.8|726310.3|725310.3|726775.4|725313.3|726262.8|724768.2|34
1633507040000|2021-10-06 07:57:20|726312.7|725312.7|726287.8|725287.8|726778|725317.2|726287.8|724778|36
1633507050000|2021-10-06 07:57:30|726282.7|725282.7|726282.1|725282.1|726310.7|725310.7|726272.8|725272.8|39
1633507060000|2021-10-06 07:57:40|726281.3|725281.3|726287.8|725287.8|726785.1|725291.7|726265.5|724785.1|37
1633507070000|2021-10-06 07:57:50|726287.7|725287.7|726288.3|725288.3|726289.4|725289.4|726265.4|725265.4|36
1633507080000|2021-10-06 07:58:00|726280.5|725280.5|726254.3|725254.3|726293.9|725293.9|726245.1|725245.1|37
1633507090000|2021-10-06 07:58:10|726251.5|725251.5|726355.1|725355.1|726779.2|725361.1|726247.8|724779.2|34
1633507100000|2021-10-06 07:58:20|726843.9|724843.9|726842.4|724842.4|726854.5|725356.6|726327.1|724828.1|36
1633507110000|2021-10-06 07:58:30|726842.1|724842.1|726476.3|725476.3|726885.2|725477.9|726374.1|724837.8|39
1633507120000|2021-10-06 07:58:40|726487|725487|726556.7|725556.7|726967.5|725556.7|726469.6|724955.7|38
1633507130000|2021-10-06 07:58:50|726539.8|725539.8|726562.9|725562.9|727066.8|725583.4|726539.8|725054.2|36
1633507140000|2021-10-06 07:59:00|726570.8|725570.8|726582.1|725582.1|727062.4|725582.1|726559|725062.4|38
1633507150000|2021-10-06 07:59:10|726584.4|725584.4|727043.9|725043.9|727082.9|725584.4|726568.1|725042.8|38
1633507160000|2021-10-06 07:59:20|727047.2|725047.2|726863.6|724863.6|727048.7|725523.5|726347.4|724849.8|40
1633507170000|2021-10-06 07:59:30|726862.9|724862.9|726997.1|724997.1|727051.7|725565.5|726362.6|724853.9|37
1633507180000|2021-10-06 07:59:40|727005.1|725005.1|727238.1|725238.1|727245.1|725642.2|726514.2|724999.6|40
1633507190000|2021-10-06 07:59:50|727241.9|725241.9|727321.3|725321.3|727328.1|725328.1|727178.7|725178.7|38
1633507200000|2021-10-06 08:00:00|727321.5|725321.5|727457.7|725457.7|727457.7|725457.7|727321.5|725321.5|40
1633507210000|2021-10-06 08:00:10|727443.4|725443.4|727434.1|725434.1|727452.6|725452.6|727424.5|725424.5|38
1633507220000|2021-10-06 08:00:20|727425.8|725425.8|727328.3|725328.3|727430.1|725430.1|727327.3|725327.3|38
1633507230000|2021-10-06 08:00:30|727329.7|725329.7|727416.7|725416.7|727416.7|725888.7|726888.7|725328.5|39
1633507240000|2021-10-06 08:00:40|727399.1|725399.1|727365.3|725365.3|727466|725940.9|726858.3|725351.4|40
1633507250000|2021-10-06 08:00:50|727362.4|725362.4|727365.1|725365.1|727381.5|725867.6|726855.9|725347.9|34
1633507260000|2021-10-06 08:01:00|727353.2|725353.2|726987.1|725987.1|727380.7|725987.1|726952.9|725353.2|40
1633507270000|2021-10-06 08:01:10|727476|725476|727475.6|725475.6|727496.1|726009.6|726989.5|725464.1|39
1633507280000|2021-10-06 08:01:20|727460.8|725460.8|727458.9|725458.9|727473|725473|727447.7|725447.7|38
1633507290000|2021-10-06 08:01:30|727474.9|725474.9|727476|725476|727478.8|725478.8|727457.6|725457.6|39
1633507300000|2021-10-06 08:01:40|727467.6|725467.6|727472.1|725472.1|727480.5|725480.5|727467.6|725467.6|31
1633507310000|2021-10-06 08:01:50|727471.5|725471.5|727485.7|725485.7|727502.9|726012.7|727012.7|725471.5|37
1633507320000|2021-10-06 08:02:00|727485|725485|727521.2|725521.2|727521.2|726024.4|727006.2|725484.7|39
1633507330000|2021-10-06 08:02:10|727520.3|725520.3|727491.2|725491.2|727588.9|726065.2|726989.2|725491.2|38
1633507340000|2021-10-06 08:02:20|727472.3|725472.3|727298.9|725298.9|727472.3|725861.9|726861.9|725298.6|37
1633507350000|2021-10-06 08:02:30|727308.3|725308.3|727295.9|725295.9|727322.3|725322.3|727291.1|725291.1|39
1633507360000|2021-10-06 08:02:40|727286.5|725286.5|727224.7|725224.7|727295.7|725709.9|726709.9|725180.5|40
1633507370000|2021-10-06 08:02:50|727247.5|725247.5|727272.9|725272.9|727283.4|725283.4|727222.3|725222.3|39
1633507380000|2021-10-06 08:03:00|727273.4|725273.4|727080.3|725080.3|727319.2|725594.2|726594.2|725062.7|36
1633507390000|2021-10-06 08:03:10|727061.6|725061.6|726598.2|725598.2|727101.5|725603|726583.3|725022.8|37
1633507400000|2021-10-06 08:03:20|726584.2|725584.2|726952.4|724952.4|727077.4|725584.2|726460.4|724952.4|36
1633507410000|2021-10-06 08:03:30|726947.9|724947.9|726947.9|724947.9|726967.1|724967.1|726923.7|724923.7|37
1633507420000|2021-10-06 08:03:40|726945.3|724945.3|727055.8|725055.8|727057.4|725516.8|726492.6|724941.3|37
1633507430000|2021-10-06 08:03:50|727065|725065|727109.3|725109.3|727110.6|725584.2|726584.2|725052.2|32
1633507440000|2021-10-06 08:04:00|727118.3|725118.3|727123|725123|727139.3|725139.3|727094.3|725094.3|37
1633507450000|2021-10-06 08:04:10|727126.6|725126.6|727206.9|725206.9|727206.9|725709.4|726587.6|725086.5|40
1633507460000|2021-10-06 08:04:20|727198.4|725198.4|727199.8|725199.8|727201.3|725674.2|726664.6|725158.1|40
1633507470000|2021-10-06 08:04:30|726688.7|725688.7|726704.3|725704.3|727201.7|725704.3|726676.3|725185.6|36
1633507480000|2021-10-06 08:04:40|726702.9|725702.9|727117.1|725117.1|727166.7|725706.5|726632.9|725117.1|39
1633507490000|2021-10-06 08:04:50|726625.1|725625.1|726562.5|725562.5|727130.1|725628.1|726549.7|725039.7|39
1633507500000|2021-10-06 08:05:00|726549.7|725549.7|726548.2|725548.2|727093.3|725594|726452.3|724970|38
1633507510000|2021-10-06 08:05:10|726545.8|725545.8|726529.4|725529.4|727086|725587.5|726529.4|725028.9|40
1633507520000|2021-10-06 08:05:20|727033.9|725033.9|727035.2|725035.2|727075.4|725563.9|726532.2|725027.9|37
1633507530000|2021-10-06 08:05:30|727036.6|725036.6|727028.8|725028.8|727049.3|725544.4|726493.6|724998.8|39
1633507540000|2021-10-06 08:05:40|727028.2|725028.2|726583.7|725583.7|727062.6|725583.7|726517|725007.3|40
1633507550000|2021-10-06 08:05:50|726587.4|725587.4|726608.1|725608.1|727100|725614.9|726583.1|725077.6|35
1633507560000|2021-10-06 08:06:00|726616.2|725616.2|727154.2|725154.2|727157.3|725665.7|726616.2|725115.7|39
1633507570000|2021-10-06 08:06:10|727156.5|725156.5|727158.8|725158.8|727183.9|725676.2|726666.3|725155.1|40
1633507580000|2021-10-06 08:06:20|727161.5|725161.5|727161.7|725161.7|727172.8|725665.1|726664.5|725144.4|39
1633507590000|2021-10-06 08:06:30|727164.1|725164.1|727254.2|725254.2|727301.6|725699.6|726670.9|725164.1|40
1633507600000|2021-10-06 08:06:40|727254.3|725254.3|727251.6|725251.6|727284|725284|727223.8|725223.8|39
1633507610000|2021-10-06 08:06:50|727253|725253|727288.1|725288.1|727288.1|725288.1|727252.2|725252.2|40
1633507620000|2021-10-06 08:07:00|727285.6|725285.6|727298.7|725298.7|727325.4|725325.4|727272.9|725272.9|39
1633507630000|2021-10-06 08:07:10|727295.8|725295.8|727279.4|725279.4|727295.8|725783.4|726749.7|725258.1|39
1633507640000|2021-10-06 08:07:20|726776|725776|726800.5|725800.5|727277|725800.5|726740.5|725254.6|37
1633507650000|2021-10-06 08:07:30|726818.9|725818.9|727327.8|725327.8|727336.7|725843.8|726807.5|725314.1|39
1633507660000|2021-10-06 08:07:40|727331.9|725331.9|727270.8|725270.8|727350.4|725774.5|726758.5|725266.8|37
1633507670000|2021-10-06 08:07:50|726778.5|725778.5|726755.3|725755.3|726778.6|725778.6|726750.1|725750.1|28
1633507680000|2021-10-06 08:08:00|726751.9|725751.9|726775.4|725775.4|726816.6|725816.6|726749|725749|39
1633507690000|2021-10-06 08:08:10|726768.2|725768.2|726747.3|725747.3|726773.5|725773.5|726715.5|725715.5|35
1633507700000|2021-10-06 08:08:20|726766.8|725766.8|726793.5|725793.5|727260.9|725813.9|726740.6|725245.5|40
1633507710000|2021-10-06 08:08:30|726794.8|725794.8|727274.1|725274.1|727274.1|725794.8|726747.3|725274.1|36
1633507720000|2021-10-06 08:08:40|727274.4|725274.4|727254.7|725254.7|727278.7|725774.2|726744.8|725254.7|38
1633507730000|2021-10-06 08:08:50|727246.8|725246.8|726752.1|725752.1|727259.8|725763.8|726743.7|725246.2|32
1633507740000|2021-10-06 08:09:00|726749.9|725749.9|726762.3|725762.3|726777.9|725777.9|726747.3|725747.3|28
1633507750000|2021-10-06 08:09:10|726764.9|725764.9|726775.2|725775.2|726776.7|725776.7|726737|725737|37
1633507760000|2021-10-06 08:09:20|726774.9|725774.9|726775|725775|726777.4|725777.4|726761.1|725761.1|28
1633507770000|2021-10-06 08:09:30|726777.9|725777.9|727349.4|725349.4|727349.4|725794.7|726772.6|725306.3|28
1633507780000|2021-10-06 08:09:40|727346|725346|727349.4|725349.4|727361|725858.5|726858.5|725339.3|32
1633507790000|2021-10-06 08:09:50|727348.3|725348.3|726898.9|725898.9|727392.2|725899.3|726898.9|725346.6|37
1633507800000|2021-10-06 08:10:00|727431.7|725431.7|727495.7|725495.7|727504.6|726005.4|726940|725431.7|40
1633507810000|2021-10-06 08:10:10|726995.9|725995.9|727497.6|725497.6|727497.6|725997.1|726959.1|725439.1|34
1633507820000|2021-10-06 08:10:20|727486.2|725486.2|727470.4|725470.4|727493.5|725493.5|727470.4|725470.4|37
1633507830000|2021-10-06 08:10:30|727452.5|725452.5|727395.6|725395.6|727462.7|725462.7|727383.7|725383.7|39
1633507840000|2021-10-06 08:10:40|727410.3|725410.3|727442.5|725442.5|727489.8|725890.4|726890.4|725378.5|37
1633507850000|2021-10-06 08:10:50|727466.8|725466.8|727394.9|725394.9|727468.9|725950.5|726854.5|725276.4|39
1633507860000|2021-10-06 08:11:00|727416.3|725416.3|727374.3|725374.3|727465.1|725465.1|727345.3|725345.3|38
1633507870000|2021-10-06 08:11:10|727368.6|725368.6|727263.3|725263.3|727368.6|725854.9|726813.8|725263.3|34
1633507880000|2021-10-06 08:11:20|726763.5|725763.5|726776.9|725776.9|727295.4|725787.5|726753.7|725263.6|34
1633507890000|2021-10-06 08:11:30|726779|725779|727286.6|725286.6|727301.7|725804.3|726775.1|725274.1|31
1633507900000|2021-10-06 08:11:40|727282.9|725282.9|726772|725772|727288.3|725782.7|726772|725265|33
1633507910000|2021-10-06 08:11:50|726769|725769|727169.8|725169.8|727176.5|725769|726644.6|725160.1|34
1633507920000|2021-10-06 08:12:00|726660.5|725660.5|727035.8|725035.8|727172.7|725672.5|726611|725011.9|32
1633507930000|2021-10-06 08:12:10|727042.4|725042.4|726990.1|724990.1|727046.5|725538.1|726476|724988.3|38
1633507940000|2021-10-06 08:12:20|726989.7|724989.7|726467.3|725467.3|726990.5|725492.2|726464.5|724959.6|39
1633507950000|2021-10-06 08:12:30|726462.9|725462.9|727073.4|725073.4|727108|725471.2|726462.9|724965.6|39
1633507960000|2021-10-06 08:12:40|727068.7|725068.7|726522.5|725522.5|727094|725573.4|726522.5|725025.4|39
1633507970000|2021-10-06 08:12:50|727020.5|725020.5|726541.4|725541.4|727020.7|725557.5|726480.1|724985.9|40
1633507980000|2021-10-06 08:13:00|727015.4|725015.4|726527.5|725527.5|727046.7|725555.4|726509.4|724999.2|38
1633507990000|2021-10-06 08:13:10|726526.2|725526.2|726487.5|725487.5|727019.7|725526.2|726481.2|724993|39
1633508000000|2021-10-06 08:13:20|726487.4|725487.4|726994.7|724994.7|727008.6|725539.1|726487.4|724994.7|36
1633508010000|2021-10-06 08:13:30|726995.7|724995.7|726387.7|725387.7|726995.7|725459.3|726387.7|724896.3|36
1633508020000|2021-10-06 08:13:40|726884.9|724884.9|726381.4|725381.4|726893.7|725388.3|726362.3|724869.3|40
1633508030000|2021-10-06 08:13:50|726374.4|725374.4|726383.1|725383.1|726919.6|725411.5|726367.7|724881.4|37
1633508040000|2021-10-06 08:14:00|726364.4|725364.4|726334.8|725334.8|726368.2|725368.2|726334.8|725334.8|38
1633508050000|2021-10-06 08:14:10|726338.5|725338.5|726331.2|725331.2|726847.5|725354.5|726331.2|724830.3|39
1633508060000|2021-10-06 08:14:20|726333.8|725333.8|726290.8|725290.8|726800|725337.4|726286.2|724797.7|31
1633508070000|2021-10-06 08:14:30|726289.4|725289.4|726240.5|725240.5|726750.3|725289.4|726228.8|724750.3|34
1633508080000|2021-10-06 08:14:40|726231.9|725231.9|726245.5|725245.5|726752.2|725273.1|726231.9|724735|34
1633508090000|2021-10-06 08:14:50|726252|725252|726265.7|725265.7|726265.7|725265.7|726235.8|725235.8|40
1633508100000|2021-10-06 08:15:00|726262.5|725262.5|726262.8|725262.8|726284.4|725284.4|726250|725250|38
1633508110000|2021-10-06 08:15:10|726269.6|725269.6|726290.7|725290.7|726291.3|725291.3|726268.7|725268.7|38
1633508120000|2021-10-06 08:15:20|726279.8|725279.8|726274.7|725274.7|726282.3|725282.3|726267|725267|32
1633508130000|2021-10-06 08:15:30|726276.6|725276.6|726266.5|725266.5|726278.5|725278.5|726265.9|725265.9|27
1633508140000|2021-10-06 08:15:40|726267.1|725267.1|726233.8|725233.8|726267.1|725267.1|726229|725229|35
1633508150000|2021-10-06 08:15:50|726239.9|725239.9|726271.8|725271.8|726271.8|725271.8|726228.6|725228.6|36
1633508160000|2021-10-06 08:16:00|726265.9|725265.9|726270.7|725270.7|726294.9|725294.9|726260.5|725260.5|38
1633508170000|2021-10-06 08:16:10|726278.2|725278.2|726823.5|724823.5|726841.5|725354.5|726278.2|724813.3|39
1633508180000|2021-10-06 08:16:20|726831.2|724831.2|726320.1|725320.1|726836.1|725336.1|726320.1|724820.1|34
1633508190000|2021-10-06 08:16:30|726338.2|725338.2|726303.6|725303.6|726834.7|725338.2|726303.6|724805.1|33
1633508200000|2021-10-06 08:16:40|726310.5|725310.5|726274.1|725274.1|726792.1|725310.5|726266.4|724785|39
1633508210000|2021-10-06 08:16:50|726266|725266|726313.8|725313.8|726825.2|725313.8|726266|724771.6|34
1633508220000|2021-10-06 08:17:00|726323.2|725323.2|726341.3|725341.3|726844.3|725346.5|726316.4|724811.5|35
1633508230000|2021-10-06 08:17:10|726351.9|725351.9|726831|724831|726864.6|725387.3|726350.6|724829|36
1633508240000|2021-10-06 08:17:20|726828.8|724828.8|726817.7|724817.7|726829.2|725329.3|726322.7|724811.9|33
1633508250000|2021-10-06 08:17:30|726830|724830|726281.9|725281.9|726866.6|725326.3|726280.2|724813.4|39
1633508260000|2021-10-06 08:17:40|726283.4|725283.4|726272.8|725272.8|726287.6|725287.6|726268.4|725268.4|39
1633508270000|2021-10-06 08:17:50|726264.7|725264.7|726273.6|725273.6|726275.3|725275.3|726264.7|725264.7|29
1633508280000|2021-10-06 08:18:00|726267.4|725267.4|726271.1|725271.1|726277.1|725277.1|726265|725265|28
1633508290000|2021-10-06 08:18:10|726268.4|725268.4|726703.4|724703.4|726703.4|725272.2|726169|724691.5|40
1633508300000|2021-10-06 08:18:20|726704.1|724704.1|726717.8|724717.8|726717.8|725206|726200.9|724686.9|36
1633508310000|2021-10-06 08:18:30|726713.7|724713.7|726692.7|724692.7|726718.8|725191.2|726186.4|724677.8|37
1633508320000|2021-10-06 08:18:40|726693|724693|726243.5|725243.5|726695.8|725245|726188|724687.7|34
1633508330000|2021-10-06 08:18:50|726246|725246|726252.4|725252.4|726253.3|725253.3|726239.4|725239.4|35
1633508340000|2021-10-06 08:19:00|726256|725256|726252.3|725252.3|726262|725262|726241.8|725241.8|38
1633508350000|2021-10-06 08:19:10|726246.9|725246.9|726691.9|724691.9|726702.2|725248.3|726210.9|724673.3|39
1633508360000|2021-10-06 08:19:20|726685.4|724685.4|726670.7|724670.7|726701.9|725180.8|726171.5|724667.5|34
1633508370000|2021-10-06 08:19:30|726164.9|725164.9|726657.2|724657.2|726670.3|725165.4|726129.4|724611.6|37
1633508380000|2021-10-06 08:19:40|726659.1|724659.1|726732|724732|726732|724732|726652.6|724652.6|34
1633508390000|2021-10-06 08:19:50|726731.4|724731.4|726741.3|724741.3|726777.5|725292.3|726256.9|724727.1|36
1633508400000|2021-10-06 08:20:00|726737.4|724737.4|726826.4|724826.4|726846.2|725332.5|726230.1|724710.5|39
1633508410000|2021-10-06 08:20:10|726809.3|724809.3|726339|725339|726845.5|725339|726325|724809.3|29
1633508420000|2021-10-06 08:20:20|726345.2|725345.2|726826.3|724826.3|726848.7|725356|726340.3|724824|39
1633508430000|2021-10-06 08:20:30|726822.5|724822.5|726839|724839|726860.5|725358|726263.5|724761.3|40
1633508440000|2021-10-06 08:20:40|726331|725331|726381.6|725381.6|726873.5|725381.6|726322.9|724873.1|31
1633508450000|2021-10-06 08:20:50|726380.5|725380.5|726374.9|725374.9|726921.9|725399.6|726366.8|724869.9|34
1633508460000|2021-10-06 08:21:00|726879.8|724879.8|726896.4|724896.4|726930.2|725406|726370.4|724875.2|39
1633508470000|2021-10-06 08:21:10|726898.8|724898.8|726922.6|724922.6|726943.3|725432|726364.8|724871.3|34
1633508480000|2021-10-06 08:21:20|726935.9|724935.9|726936.8|724936.8|726945.4|724945.4|726923.4|724923.4|37
1633508490000|2021-10-06 08:21:30|726929.6|724929.6|726938.2|724938.2|726939.1|725441.5|726418.7|724910.1|39
1633508500000|2021-10-06 08:21:40|726929.9|724929.9|726436.5|725436.5|726939.3|725442.5|726425.7|724921.5|27
1633508510000|2021-10-06 08:21:50|726438.2|725438.2|726901.8|724901.8|726935.1|725447.7|726408.3|724899.4|37
1633508520000|2021-10-06 08:22:00|726407.1|725407.1|726946.9|724946.9|726946.9|725416.3|726403.9|724899.9|38
1633508530000|2021-10-06 08:22:10|726950.6|724950.6|726502|725502|727003.5|725503.3|726454|724949.8|31
1633508540000|2021-10-06 08:22:20|726501.3|725501.3|726964.4|724964.4|726976.6|725501.3|726463.2|724952.7|39
1633508550000|2021-10-06 08:22:30|726968|724968|726967.6|724967.6|726970.2|724970.2|726957.6|724957.6|31
1633508560000|2021-10-06 08:22:40|726958.2|724958.2|726958.8|724958.8|726984.9|725462.6|726452.3|724951.4|33
1633508570000|2021-10-06 08:22:50|726959.9|724959.9|726933|724933|726975.5|725445.3|726418.1|724915|38
1633508580000|2021-10-06 08:23:00|726936.3|724936.3|726856.5|724856.5|726936.3|725398.9|726388.2|724846.6|39
1633508590000|2021-10-06 08:23:10|726845.3|724845.3|726819.7|724819.7|726859.2|725353.9|726318.3|724819.7|36
1633508600000|2021-10-06 08:23:20|726821|724821|726829.1|724829.1|726846.2|725338.6|726329.1|724815.3|36
1633508610000|2021-10-06 08:23:30|726826.9|724826.9|726307|725307|726828.8|725318.9|726301.9|724810.9|39
1633508620000|2021-10-06 08:23:40|726308.7|725308.7|726318.5|725318.5|726835.8|725340.7|726302.3|724827.4|36
1633508630000|2021-10-06 08:23:50|726824.4|724824.4|726309.3|725309.3|726824.4|725322.5|726294.2|724818.2|34
1633508640000|2021-10-06 08:24:00|726305.6|725305.6|726294.7|725294.7|726834.6|725333.3|726294.7|724821.8|36
1633508650000|2021-10-06 08:24:10|726296.5|725296.5|726302.7|725302.7|726802.4|725306.9|726284.8|724794.4|37
1633508660000|2021-10-06 08:24:20|726296.8|725296.8|726786.9|724786.9|726791.5|725305.9|726296.8|724776.6|39
1633508670000|2021-10-06 08:24:30|726784.5|724784.5|726275.9|725275.9|726802.6|725277|726267.6|724762.8|38
1633508680000|2021-10-06 08:24:40|726268.6|725268.6|726275|725275|726276.4|725276.4|726249.5|725249.5|34
1633508690000|2021-10-06 08:24:50|726269.6|725269.6|726269.3|725269.3|726275|725275|726267.2|725267.2|35
1633508700000|2021-10-06 08:25:00|726274.8|725274.8|726838.5|724838.5|726843.1|725343.3|726269.2|724830|34
1633508710000|2021-10-06 08:25:10|726830.5|724830.5|726837.3|724837.3|726837.3|724837.3|726797.1|724797.1|36
1633508720000|2021-10-06 08:25:20|726840.3|724840.3|726837.2|724837.2|726859.9|725359.5|726317.6|724811.6|40
1633508730000|2021-10-06 08:25:30|726841.5|724841.5|726312.5|725312.5|726841.6|725312.5|726312.5|724808.5|39
1633508740000|2021-10-06 08:25:40|726305.8|725305.8|726837|724837|726840.8|725305.8|726289.3|724795.6|34
1633508750000|2021-10-06 08:25:50|726832.7|724832.7|726805.2|724805.2|726838.2|724838.2|726795.9|724795.9|39
1633508760000|2021-10-06 08:26:00|726794.3|724794.3|726852|724852|726852.6|725393.2|726350.4|724774.7|40
1633508770000|2021-10-06 08:26:10|726849.5|724849.5|726841.5|724841.5|726882.4|725381.8|726345.5|724821|38
1633508780000|2021-10-06 08:26:20|726835.2|724835.2|726365.5|725365.5|726862.9|725365.5|726337.8|724835.2|38
1633508790000|2021-10-06 08:26:30|726879.7|724879.7|726370.1|725370.1|726886.9|725378|726369|724864.6|37
1633508800000|2021-10-06 08:26:40|726374.9|725374.9|726871.5|724871.5|726882.8|725374.9|726374.9|724864.6|35
1633508810000|2021-10-06 08:26:50|726876.2|724876.2|726891.4|724891.4|726904|725382.6|726364.5|724869.6|38
1633508820000|2021-10-06 08:27:00|726893.6|724893.6|726912|724912|726912|724912|726887.7|724887.7|32
1633508830000|2021-10-06 08:27:10|726907.7|724907.7|726887|724887|726907.7|725408|726399.6|724877.6|33
1633508840000|2021-10-06 08:27:20|726897.3|724897.3|726336.5|725336.5|726902.7|725387.1|726311.2|724837.9|35
1633508850000|2021-10-06 08:27:30|726325.7|725325.7|726302.8|725302.8|726819.7|725333.5|726301.9|724819.7|32
1633508860000|2021-10-06 08:27:40|726304.6|725304.6|726327.1|725327.1|726334.3|725334.3|726302.5|725302.5|31
1633508870000|2021-10-06 08:27:50|726321.7|725321.7|726819.9|724819.9|726822.7|725335.1|726315.8|724815.3|26
1633508880000|2021-10-06 08:28:00|726324.8|725324.8|726821.4|724821.4|726823.6|725324.8|726317|724814.1|28
1633508890000|2021-10-06 08:28:10|726827.4|724827.4|726240|725240|726827.4|725312.1|726238.9|724774.8|30
1633508900000|2021-10-06 08:28:20|726254.4|725254.4|726769.1|724769.1|726775.4|725254.9|726239.3|724767.3|22
1633508910000|2021-10-06 08:28:30|726767.2|724767.2|726257.7|725257.7|726775.9|725274.2|726257.7|724766.8|26
1633508920000|2021-10-06 08:28:40|726256.6|725256.6|726225.1|725225.1|726259.3|725259.3|726225.1|725225.1|29
1633508930000|2021-10-06 08:28:50|726231.2|725231.2|726153.9|725153.9|726231.2|725231.2|726150.5|725150.5|30
1633508940000|2021-10-06 08:29:00|726148.5|725148.5|726144.2|725144.2|726158.1|725158.1|726141.3|725141.3|37
1633508950000|2021-10-06 08:29:10|726138.4|725138.4|726130|725130|726148.9|725148.9|726127.8|725127.8|34
1633508960000|2021-10-06 08:29:20|726141.7|725141.7|726132.5|725132.5|726141.7|725141.7|726117.1|725117.1|30
1633508970000|2021-10-06 08:29:30|726131.1|725131.1|726123.5|725123.5|726138.9|725138.9|726122.8|725122.8|28
1633508980000|2021-10-06 08:29:40|726122.1|725122.1|726048.3|725048.3|726126.6|725126.6|726037.4|725037.4|24
1633508990000|2021-10-06 08:29:50|726036.9|725036.9|726011|725011|726042.7|725042.7|725980.1|724980.1|38
1633509000000|2021-10-06 08:30:00|726015.4|725015.4|726013.4|725013.4|726512.6|725031.4|725986.1|724499.5|36
1633509010000|2021-10-06 08:30:10|726025.3|725025.3|725977.3|724977.3|726025.3|725025.3|725977.3|724977.3|36
1633509020000|2021-10-06 08:30:20|725971|724971|725949.4|724949.4|726462.6|724979.9|725931.8|724456|36
1633509030000|2021-10-06 08:30:30|726450|724450|725929.6|724929.6|726450|724946.3|725921.8|724430.3|36
1633509040000|2021-10-06 08:30:40|725928.6|724928.6|725909.3|724909.3|725928.7|724928.7|725905.3|724905.3|31
1633509050000|2021-10-06 08:30:50|725914.2|724914.2|725849.6|724849.6|725916.9|724916.9|725839.1|724839.1|35
1633509060000|2021-10-06 08:31:00|725855.6|724855.6|725865|724865|725880.3|724880.3|725829.7|724829.7|36
1633509070000|2021-10-06 08:31:10|725864.9|724864.9|725851.7|724851.7|725871.1|724871.1|725847.2|724847.2|36
1633509080000|2021-10-06 08:31:20|725854.2|724854.2|725845.8|724845.8|725854.2|724854.2|725840.5|724840.5|27
1633509090000|2021-10-06 08:31:30|725847.2|724847.2|725848|724848|725855.7|724855.7|725841.8|724841.8|20
1633509100000|2021-10-06 08:31:40|725841.2|724841.2|725808.2|724808.2|725847.6|724847.6|725802.1|724802.1|28
1633509110000|2021-10-06 08:31:50|725810.1|724810.1|725768.2|724768.2|725810.6|724810.6|725766.2|724766.2|31
1633509120000|2021-10-06 08:32:00|725767.7|724767.7|725781.6|724781.6|725808.9|724808.9|725756.6|724756.6|39
1633509130000|2021-10-06 08:32:10|725772|724772|725763.8|724763.8|725795.5|724795.5|725763.8|724763.8|40
1633509140000|2021-10-06 08:32:20|725769.8|724769.8|725772.9|724772.9|725795.9|724795.9|725764.6|724764.6|39
1633509150000|2021-10-06 08:32:30|725774.8|724774.8|725790.7|724790.7|725794|724794|725765.1|724765.1|39
1633509160000|2021-10-06 08:32:40|725791.5|724791.5|725823.1|724823.1|725825.9|724825.9|725790.9|724790.9|38
1633509170000|2021-10-06 08:32:50|725817.3|724817.3|725822.3|724822.3|725850.2|724850.2|725795.9|724795.9|39
1633509180000|2021-10-06 08:33:00|725828.8|724828.8|725802.6|724802.6|725829.3|724829.3|725785.8|724785.8|40
1633509190000|2021-10-06 08:33:10|725806.8|724806.8|725812.8|724812.8|725818.7|724818.7|725792.6|724792.6|40
1633509200000|2021-10-06 08:33:20|725804.1|724804.1|725866.9|724866.9|726329.6|724870.7|725804.1|724328.8|40
1633509210000|2021-10-06 08:33:30|725865.8|724865.8|726327.4|724327.4|726327.4|724865.8|725822.9|724324.3|33
1633509220000|2021-10-06 08:33:40|726325.8|724325.8|725815.1|724815.1|726325.8|724824.6|725812.2|724325.8|36
1633509230000|2021-10-06 08:33:50|725819.1|724819.1|725731.5|724731.5|725819.1|724819.1|725731.5|724731.5|30
1633509240000|2021-10-06 08:34:00|725720.1|724720.1|725735.1|724735.1|726206.9|724738|725703.4|724203.2|35
1633509250000|2021-10-06 08:34:10|725735.9|724735.9|726310.6|724310.6|726310.6|724816.5|725726.6|724259.7|39
1633509260000|2021-10-06 08:34:20|726305.5|724305.5|726276.1|724276.1|726305.5|724800|725775.9|724274.9|38
1633509270000|2021-10-06 08:34:30|726276.9|724276.9|725810.6|724810.6|726276.9|724812.1|725748.5|724276.9|39
1633509280000|2021-10-06 08:34:40|725811.5|724811.5|725820.4|724820.4|726318.2|724820.5|725811|724310.3|38
1633509290000|2021-10-06 08:34:50|725821.7|724821.7|726280|724280|726382.1|724851.4|725742.4|724250.1|38
1633509300000|2021-10-06 08:35:00|725779.7|724779.7|725755.7|724755.7|726271|724779.7|725735.9|724232|39
1633509310000|2021-10-06 08:35:10|725753.6|724753.6|726351.8|724351.8|726351.8|724847.4|725752.3|724289.5|39
1633509320000|2021-10-06 08:35:20|726354.9|724354.9|726378.2|724378.2|726394.4|724857.7|725840.5|724336.4|39
1633509330000|2021-10-06 08:35:30|726378.8|724378.8|726392.8|724392.8|726394.6|724844.3|725837.8|724347.6|38
1633509340000|2021-10-06 08:35:40|726394.5|724394.5|726383.3|724383.3|726403.4|724403.4|726381.4|724381.4|35
1633509350000|2021-10-06 08:35:50|726382.9|724382.9|726429.2|724429.2|726439.3|724894.2|725894.2|724363|39
1633509360000|2021-10-06 08:36:00|726431.8|724431.8|726379.5|724379.5|726450.6|724932.2|725853.6|724354|40
1633509370000|2021-10-06 08:36:10|726378.7|724378.7|726337|724337|726448.3|724448.3|726337|724337|39
1633509380000|2021-10-06 08:36:20|726341.2|724341.2|726376.5|724376.5|726399.8|724896|725852.3|724340.1|38
1633509390000|2021-10-06 08:36:30|726357.6|724357.6|725861.1|724861.1|726408|724879.4|725851.8|724344.2|39
1633509400000|2021-10-06 08:36:40|726357.9|724357.9|725855.1|724855.1|726380.7|724906|725855.1|724344.7|39
1633509410000|2021-10-06 08:36:50|725866.1|724866.1|726351.6|724351.6|726358.5|724866.1|725852.1|724327.2|33
1633509420000|2021-10-06 08:37:00|726348.8|724348.8|726334.6|724334.6|726362|724860.5|725847.2|724323.2|38
1633509430000|2021-10-06 08:37:10|726335.9|724335.9|725833|724833|726338.5|724834.6|725826.5|724320.9|31
1633509440000|2021-10-06 08:37:20|725826.5|724826.5|726353.1|724353.1|726353.1|724833.6|725820.4|724329|33
1633509450000|2021-10-06 08:37:30|726343.5|724343.5|725832.9|724832.9|726343.5|724838|725830.4|724327.1|36
1633509460000|2021-10-06 08:37:40|725832.1|724832.1|725814.2|724814.2|726375|724832.1|725812.3|724319.8|36
1633509470000|2021-10-06 08:37:50|725810.7|724810.7|725804.5|724804.5|725819.5|724819.5|725781.8|724781.8|36
1633509480000|2021-10-06 08:38:00|725810.9|724810.9|726341.1|724341.1|726341.1|724810.9|725773.1|724283.3|38
1633509490000|2021-10-06 08:38:10|725821.7|724821.7|726357|724357|726357.8|724839.1|725821.7|724332.4|37
1633509500000|2021-10-06 08:38:20|726357.6|724357.6|726337.5|724337.5|726361.8|724836|725834.5|724333.8|36
1633509510000|2021-10-06 08:38:30|726329.2|724329.2|726321.8|724321.8|726329.2|724329.2|726313.8|724313.8|35
1633509520000|2021-10-06 08:38:40|726320.7|724320.7|725953.8|724953.8|726354|724956.9|725832.1|724315.7|38
1633509530000|2021-10-06 08:38:50|725958.6|724958.6|726447.2|724447.2|726481|724958.6|725948.3|724435.8|40
1633509540000|2021-10-06 08:39:00|725949.9|724949.9|726458.8|724458.8|726478.5|724968.5|725936.9|724458.8|39
1633509550000|2021-10-06 08:39:10|726461|724461|726504.9|724504.9|726515.2|725008.7|725998.6|724461|37
1633509560000|2021-10-06 08:39:20|726503.2|724503.2|726504.4|724504.4|726508.3|725005.5|725997|724479.9|36
1633509570000|2021-10-06 08:39:30|726491.4|724491.4|726048.7|725048.7|726552.9|725057.7|726005.3|724491.4|39
1633509580000|2021-10-06 08:39:40|726050.6|725050.6|726478.9|724478.9|726558.6|725051|725971.8|724471.5|40
1633509590000|2021-10-06 08:39:50|726474.9|724474.9|726486|724486|726496.9|724991.2|725986.4|724474|38
1633509600000|2021-10-06 08:40:00|726483.6|724483.6|726487.5|724487.5|726497.5|725004.7|725985.1|724479.9|40
1633509610000|2021-10-06 08:40:10|726487.8|724487.8|726490.1|724490.1|726503.5|724996.3|725986.2|724470.4|40
1633509620000|2021-10-06 08:40:20|726495.5|724495.5|726462.8|724462.8|726510|724510|726459|724459|39
1633509630000|2021-10-06 08:40:30|726461.2|724461.2|726465.9|724465.9|726472.1|724967.2|725920.8|724455|39
1633509640000|2021-10-06 08:40:40|726465.2|724465.2|726016.8|725016.8|726475.7|725016.8|725974.3|724446.8|37
1633509650000|2021-10-06 08:40:50|726007.5|725007.5|726482.7|724482.7|726512.2|725008.7|725983.5|724481.5|36
1633509660000|2021-10-06 08:41:00|726483.7|724483.7|726602.6|724602.6|726606.8|725111.4|726005.6|724483.7|40
1633509670000|2021-10-06 08:41:10|726609.7|724609.7|726517.2|724517.2|726609.7|725101.6|726013.2|724517.2|35
1633509680000|2021-10-06 08:41:20|726504|724504|726512.8|724512.8|726519.9|725012.6|725993.5|724492.9|40
1633509690000|2021-10-06 08:41:30|726511.9|724511.9|726534.4|724534.4|726562.2|725091.2|726038.6|724509.7|39
1633509700000|2021-10-06 08:41:40|726537.1|724537.1|726008.9|725008.9|726537.6|725040.1|726008|724536.8|36
1633509710000|2021-10-06 08:41:50|726504.7|724504.7|726529.9|724529.9|726532.9|725032.3|725999.7|724492.8|37
1633509720000|2021-10-06 08:42:00|726528.8|724528.8|726115.7|725115.7|726618.1|725119.3|726003.9|724519.7|40
1633509730000|2021-10-06 08:42:10|726114.8|725114.8|726162.4|725162.4|726162.4|725162.4|726111.4|725111.4|33
1633509740000|2021-10-06 08:42:20|726154.6|725154.6|726160.1|725160.1|726652.4|725165.2|726141.6|724640.4|40
1633509750000|2021-10-06 08:42:30|726151.8|725151.8|726230.5|725230.5|726237.8|725237.8|726151.8|725151.8|37
1633509760000|2021-10-06 08:42:40|726232.8|725232.8|726220.4|725220.4|726762.1|725274.5|726212|724737.5|38
1633509770000|2021-10-06 08:42:50|726218.2|725218.2|726222|725222|726248.9|725248.9|726210.3|725210.3|37
1633509780000|2021-10-06 08:43:00|726219.5|725219.5|726192.6|725192.6|726220.4|725220.4|726156.1|725156.1|39
1633509790000|2021-10-06 08:43:10|726195.6|725195.6|726682.9|724682.9|726691.1|725195.9|726190.1|724676.9|38
1633509800000|2021-10-06 08:43:20|726681.2|724681.2|726113.5|725113.5|726696|725210.6|726107.5|724663.8|40
1633509810000|2021-10-06 08:43:30|726111.8|725111.8|726573.9|724573.9|726587|725111.8|726009.9|724546.5|39
1633509820000|2021-10-06 08:43:40|726080.1|725080.1|726086.6|725086.6|726587.1|725087.3|726074.4|724567.9|35
1633509830000|2021-10-06 08:43:50|726076.7|725076.7|726565.7|724565.7|726601.9|725096.5|726076.7|724565.7|39
1633509840000|2021-10-06 08:44:00|726566|724566|726588.9|724588.9|726607|725065.9|726048.2|724537.3|40
1633509850000|2021-10-06 08:44:10|726583.5|724583.5|726567|724567|726584.8|724584.8|726558.9|724558.9|38
1633509860000|2021-10-06 08:44:20|726566.9|724566.9|726560.8|724560.8|726566.9|724566.9|726555|724555|36
1633509870000|2021-10-06 08:44:30|726559.7|724559.7|726549|724549|726564.8|724564.8|726547.7|724547.7|35
1633509880000|2021-10-06 08:44:40|726546.5|724546.5|726554.6|724554.6|726554.6|724554.6|726545.4|724545.4|38
1633509890000|2021-10-06 08:44:50|726558.8|724558.8|726644.8|724644.8|726644.8|725147.5|726068.2|724541.1|37
1633509900000|2021-10-06 08:45:00|726137|725137|726757.7|724757.7|726759.1|725210.6|726137|724641.5|38
1633509910000|2021-10-06 08:45:10|726758.6|724758.6|726784.2|724784.2|726794.1|725272.6|726259.8|724745.1|38
1633509920000|2021-10-06 08:45:20|726783.2|724783.2|726806.6|724806.6|726809.3|724809.3|726779|724779|36
1633509930000|2021-10-06 08:45:30|726791|724791|726841.5|724841.5|726858.2|724858.2|726791|724791|33
1633509940000|2021-10-06 08:45:40|726845|724845|726213.9|725213.9|726846.8|725319.1|726206.1|724746.1|40
1633509950000|2021-10-06 08:45:50|726208.8|725208.8|726728.5|724728.5|726732.6|725235.6|726203.9|724726.9|36
1633509960000|2021-10-06 08:46:00|726233.9|725233.9|726170.5|725170.5|726739.6|725299.9|726170.5|724739.6|36
1633509970000|2021-10-06 08:46:10|726161.7|725161.7|726512.1|724512.1|726660.1|725167.2|726065.5|724511.7|38
1633509980000|2021-10-06 08:46:20|726511.4|724511.4|726469.3|724469.3|726530.5|725025.9|725972.5|724455.6|34
1633509990000|2021-10-06 08:46:30|725953.5|724953.5|725966.3|724966.3|726482.2|724979.9|725945.6|724445.5|36
1633510000000|2021-10-06 08:46:40|725974.3|724974.3|726490.2|724490.2|726502.7|724985.6|725964.2|724469.6|40
1633510010000|2021-10-06 08:46:50|726498.1|724498.1|726526.5|724526.5|726526.5|725022.8|725994.8|724495.4|36
1633510020000|2021-10-06 08:47:00|726522.4|724522.4|726514.3|724514.3|726522.4|725011.5|725989.9|724491.6|37
1633510030000|2021-10-06 08:47:10|726514.6|724514.6|726538.3|724538.3|726543.5|725037.5|726033.4|724514.6|37
1633510040000|2021-10-06 08:47:20|726532.3|724532.3|726017.7|725017.7|726532.3|725017.7|726017.7|724476|39
1633510050000|2021-10-06 08:47:30|726020.3|725020.3|726060.7|725060.7|726557.3|725060.7|726020.3|724523.3|32
1633510060000|2021-10-06 08:47:40|726052.7|725052.7|726631.3|724631.3|726631.3|725134.5|726043.5|724546.3|32
1633510070000|2021-10-06 08:47:50|726638.9|724638.9|726640|724640|726645.7|725149.5|726131.8|724618.5|38
1633510080000|2021-10-06 08:48:00|726639.8|724639.8|726704.1|724704.1|726705.3|725124.2|726124.2|724623|36
1633510090000|2021-10-06 08:48:10|726200.3|725200.3|726744.4|724744.4|726749.3|725248.7|726194.2|724696.7|37
1633510100000|2021-10-06 08:48:20|726236.8|725236.8|726255.7|725255.7|726833.4|725287.6|726236.8|724734.9|38
1633510110000|2021-10-06 08:48:30|726253.8|725253.8|726253|725253|726750|725261.8|726247.5|724750|33
1633510120000|2021-10-06 08:48:40|726250.5|725250.5|726840.3|724840.3|726851.3|725324.1|726250.1|724808.3|35
1633510130000|2021-10-06 08:48:50|726844.4|724844.4|726842.3|724842.3|726852.2|724852.2|726795|724795|38
1633510140000|2021-10-06 08:49:00|726847.9|724847.9|726313.4|725313.4|726847.9|725318.3|726305.7|724784.8|38
1633510150000|2021-10-06 08:49:10|726818.2|724818.2|726813.1|724813.1|726880|725403.2|726318.6|724813.1|39
1633510160000|2021-10-06 08:49:20|726819.8|724819.8|726308.5|725308.5|726819.8|725325.3|726301|724798.7|39
1633510170000|2021-10-06 08:49:30|726313.4|725313.4|726782.5|724782.5|726784|725313.4|726242.4|724741.5|38
1633510180000|2021-10-06 08:49:40|726278.1|725278.1|726780.3|724780.3|726793.3|725284.9|726245|724746.8|40
1633510190000|2021-10-06 08:49:50|726287.9|725287.9|726760.2|724760.2|726804.9|725288|726257.1|724749.7|40
1633510200000|2021-10-06 08:50:00|726757|724757|726308.3|725308.3|726806.2|725321.9|726259.5|724749.7|35
1633510210000|2021-10-06 08:50:10|726303.2|725303.2|726794.7|724794.7|726825.1|725319.5|726303.2|724789.4|39
1633510220000|2021-10-06 08:50:20|726792.5|724792.5|726734.6|724734.6|726794.3|725291.5|726256.7|724734.2|40
1633510230000|2021-10-06 08:50:30|726729.2|724729.2|726207.2|725207.2|726741.5|725236.4|726203.7|724722.1|31
1633510240000|2021-10-06 08:50:40|726208.7|725208.7|726679.1|724679.1|726689|725228.2|726179.5|724679.1|30
1633510250000|2021-10-06 08:50:50|726206|725206|726201.3|725201.3|726213.1|725213.1|726200.7|725200.7|33
1633510260000|2021-10-06 08:51:00|726206.5|725206.5|726202|725202|726689.1|725210.3|726174.9|724682.3|35
1633510270000|2021-10-06 08:51:10|726204.9|725204.9|726186|725186|726209.9|725209.9|726183.1|725183.1|35
1633510280000|2021-10-06 08:51:20|726176.5|725176.5|726134.5|725134.5|726643.9|725176.5|726130.8|724628.6|38
1633510290000|2021-10-06 08:51:30|726134.3|725134.3|726627.1|724627.1|726649.6|725160|726126.9|724627.1|37
1633510300000|2021-10-06 08:51:40|726635.6|724635.6|726148.5|725148.5|726636.5|725156.4|726141.2|724630.5|32
1633510310000|2021-10-06 08:51:50|726146.9|725146.9|726604.3|724604.3|726627|725150.6|726104.3|724601.8|39
1633510320000|2021-10-06 08:52:00|726601.9|724601.9|726110.1|725110.1|726613.2|725114.4|726103.6|724600.3|35
1633510330000|2021-10-06 08:52:10|726105|725105|726607.6|724607.6|726607.6|725113.2|726091.9|724607.6|36
1633510340000|2021-10-06 08:52:20|726615.8|724615.8|726083.5|725083.5|726622.3|725108.2|726083.3|724584.5|27
1633510350000|2021-10-06 08:52:30|726079.1|725079.1|726561.6|724561.6|726561.6|725085.1|726007.6|724517.4|38
1633510360000|2021-10-06 08:52:40|726559.2|724559.2|726049.5|725049.5|726559.2|725056.6|726039.7|724533.9|34
1633510370000|2021-10-06 08:52:50|726552.5|724552.5|726492.2|724492.2|726552.5|725042|725972.8|724492.2|38
1633510380000|2021-10-06 08:53:00|726497.1|724497.1|726449.5|724449.5|726500.3|724976.3|725976.3|724440.4|35
1633510390000|2021-10-06 08:53:10|726445.3|724445.3|726350.6|724350.6|726449.9|724921.8|725850.2|724340.8|39
1633510400000|2021-10-06 08:53:20|725843.1|724843.1|726398.4|724398.4|726398.4|724883.3|725840.3|724349.7|37
1633510410000|2021-10-06 08:53:30|726392.4|724392.4|725865.4|724865.4|726392.4|724876.7|725860.1|724347.6|40
1633510420000|2021-10-06 08:53:40|725880.5|724880.5|726377.8|724377.8|726377.8|724882.2|725833.4|724338.5|37
1633510430000|2021-10-06 08:53:50|726378.4|724378.4|726387.1|724387.1|726397.1|724397.1|726378.4|724378.4|30
1633510440000|2021-10-06 08:54:00|726388.9|724388.9|726434|724434|726449.1|724926|725917.8|724388.9|38
1633510450000|2021-10-06 08:54:10|726436|724436|725943.1|724943.1|726436|724953.2|725928.3|724436|35
1633510460000|2021-10-06 08:54:20|725943.4|724943.4|725889.6|724889.6|725943.6|724943.6|725889|724889|35
1633510470000|2021-10-06 08:54:30|725894.3|724894.3|725898.4|724898.4|725906|724906|725881.7|724881.7|29
1633510480000|2021-10-06 08:54:40|725900.1|724900.1|725912.4|724912.4|725921.6|724921.6|725894.8|724894.8|31
1633510490000|2021-10-06 08:54:50|725919.6|724919.6|725950.9|724950.9|725953|724953|725909.5|724909.5|35
1633510500000|2021-10-06 08:55:00|725950.7|724950.7|725899|724899|725950.8|724950.8|725884.7|724884.7|39
1633510510000|2021-10-06 08:55:10|725894.4|724894.4|725907.3|724907.3|725909.1|724909.1|725884.2|724884.2|40
1633510520000|2021-10-06 08:55:20|725905.1|724905.1|725901.7|724901.7|725912.6|724912.6|725899.9|724899.9|30
1633510530000|2021-10-06 08:55:30|725900.6|724900.6|725917.1|724917.1|725924.9|724924.9|725898.9|724898.9|35
1633510540000|2021-10-06 08:55:40|725925|724925|725961|724961|725964.2|724964.2|725920.3|724920.3|27
1633510550000|2021-10-06 08:55:50|725961.6|724961.6|725963.2|724963.2|725972.4|724972.4|725961.6|724961.6|25
1633510560000|2021-10-06 08:56:00|725972|724972|725970.8|724970.8|725985.9|724985.9|725959.3|724959.3|31
1633510570000|2021-10-06 08:56:10|725974.4|724974.4|726547.7|724547.7|726547.7|725047.3|725974.4|724508.1|38
1633510580000|2021-10-06 08:56:20|726055.9|725055.9|726108.7|725108.7|726108.7|725108.7|726052.2|725052.2|30
1633510590000|2021-10-06 08:56:30|726101.9|725101.9|726098.3|725098.3|726104.6|725104.6|726095.8|725095.8|34
1633510600000|2021-10-06 08:56:40|726096.7|725096.7|726095.2|725095.2|726107|725107|726095.2|725095.2|28
1633510610000|2021-10-06 08:56:50|726092|725092|726026.1|725026.1|726571.1|725106.1|726026.1|724571.1|40
1633510620000|2021-10-06 08:57:00|726025.7|725025.7|726046.7|725046.7|726538.6|725055.4|726025.7|724530.7|36
1633510630000|2021-10-06 08:57:10|726044.1|725044.1|726534.3|724534.3|726534.3|725053.6|726032|724526.9|34
1633510640000|2021-10-06 08:57:20|726527.6|724527.6|726083.2|725083.2|726573.8|725083.4|726036.2|724525.3|31
1633510650000|2021-10-06 08:57:30|726079.5|725079.5|726070.7|725070.7|726556.3|725079.6|726055.1|724556.3|31
1633510660000|2021-10-06 08:57:40|726073.2|725073.2|726126.7|725126.7|726137.1|725137.1|726071.3|725071.3|31
1633510670000|2021-10-06 08:57:50|726124.7|725124.7|726105.9|725105.9|726584.5|725129|726083.1|724579|31
1633510680000|2021-10-06 08:58:00|726103|725103|726095|725095|726103|725103|726094.9|725094.9|27
1633510690000|2021-10-06 08:58:10|726096|725096|726598.9|724598.9|726599.3|725128.7|726093.8|724595.5|33
1633510700000|2021-10-06 08:58:20|726590.9|724590.9|726609.4|724609.4|726609.4|725106.5|726079.2|724577.2|30
1633510710000|2021-10-06 08:58:30|726607.5|724607.5|726606.6|724606.6|726610.9|725113.9|726102.9|724600.4|24
1633510720000|2021-10-06 08:58:40|726600.5|724600.5|726482.2|724482.2|726607.8|725105.1|725985.6|724482.2|33
1633510730000|2021-10-06 08:58:50|726483.1|724483.1|726525.9|724525.9|726528.2|725018.6|725986.2|724482.1|31
1633510740000|2021-10-06 08:59:00|726535|724535|726066.5|725066.5|726536.1|725072.5|726042.7|724530.1|29
1633510750000|2021-10-06 08:59:10|726072.6|725072.6|726059.2|725059.2|726560.4|725072.6|726039|724551.9|36
1633510760000|2021-10-06 08:59:20|726057.7|725057.7|726087.6|725087.6|726087.6|725087.6|726051.7|725051.7|34
1633510770000|2021-10-06 08:59:30|726082.2|725082.2|726117.4|725117.4|726620.4|725131.1|726078.7|724601.5|39
1633510780000|2021-10-06 08:59:40|726116.3|725116.3|726127.5|725127.5|726634.5|725131.2|726111.1|724616.4|34
1633510790000|2021-10-06 08:59:50|726614.3|724614.3|726609.4|724609.4|726621.5|724621.5|726606.4|724606.4|29
1633510800000|2021-10-06 09:00:00|726612.3|724612.3|726614.8|724614.8|726618.1|724618.1|726610.8|724610.8|29
1633510810000|2021-10-06 09:00:10|726615.7|724615.7|726607.4|724607.4|726622.5|725132.9|726114.1|724601.6|28
1633510820000|2021-10-06 09:00:20|726600|724600|726590|724590|726600|724600|726572.1|724572.1|26
1633510830000|2021-10-06 09:00:30|726097.5|725097.5|726615.5|724615.5|726615.5|725108.7|726097.5|724587.9|36
1633510840000|2021-10-06 09:00:40|726135.7|725135.7|726070.7|725070.7|726640.1|725135.7|726070.7|724577.3|34
1633510850000|2021-10-06 09:00:50|726071.5|725071.5|726601.8|724601.8|726601.8|725081.8|726071.5|724578.9|36
1633510860000|2021-10-06 09:01:00|726595.9|724595.9|726586.8|724586.8|726603.6|725116.4|726093.1|724568.1|31
1633510870000|2021-10-06 09:01:10|726583.3|724583.3|726118.5|725118.5|726593.7|725118.5|726089.9|724583.3|25
1633510880000|2021-10-06 09:01:20|726116.8|725116.8|726123.6|725123.6|726123.7|725123.7|726115.5|725115.5|21
1633510890000|2021-10-06 09:01:30|726123|725123|726134.5|725134.5|726140|725140|726121.8|725121.8|26
1633510900000|2021-10-06 09:01:40|726129.9|725129.9|726124.7|725124.7|726134.1|725134.1|726122.3|725122.3|27
1633510910000|2021-10-06 09:01:50|726124.1|725124.1|726205.3|725205.3|726708.3|725207.7|726124|724708.3|36
1633510920000|2021-10-06 09:02:00|726212.1|725212.1|726213.4|725213.4|726216.9|725216.9|726187.2|725187.2|38
1633510930000|2021-10-06 09:02:10|726183.4|725183.4|726782.1|724782.1|726797.1|725297|726177.2|724745.2|38
1633510940000|2021-10-06 09:02:20|726780.9|724780.9|726268.7|725268.7|726786.9|725284.9|726255.6|724741.9|35
1633510950000|2021-10-06 09:02:30|726275.9|725275.9|726288.1|725288.1|726781.9|725295.2|726256.5|724757|34
1633510960000|2021-10-06 09:02:40|726283.3|725283.3|726252.1|725252.1|726791.5|725286|726226.6|724733.3|38
1633510970000|2021-10-06 09:02:50|726246.6|725246.6|726252.8|725252.8|726778.3|725276.9|726204.2|724719.7|38
1633510980000|2021-10-06 09:03:00|726239.8|725239.8|726289.7|725289.7|726291.8|725291.8|726239.8|725239.8|31
1633510990000|2021-10-06 09:03:10|726291.5|725291.5|726271|725271|726306.3|725306.3|726267|725267|35
1633511000000|2021-10-06 09:03:20|726266.8|725266.8|726255.7|725255.7|726278.1|725278.1|726253.6|725253.6|38
1633511010000|2021-10-06 09:03:30|726246.5|725246.5|726192.8|725192.8|726246.5|725246.5|726192.8|725192.8|27
1633511020000|2021-10-06 09:03:40|726190|725190|726202.5|725202.5|726220.3|725220.3|726174|725174|39
1633511030000|2021-10-06 09:03:50|726208|725208|726162.8|725162.8|726208.8|725208.8|726148.5|725148.5|36
1633511040000|2021-10-06 09:04:00|726167.7|725167.7|726103.2|725103.2|726616|725167.7|726094.8|724616|40
1633511050000|2021-10-06 09:04:10|726111.7|725111.7|726127.6|725127.6|726127.6|725127.6|726095|725095|38
1633511060000|2021-10-06 09:04:20|726130.9|725130.9|726150.3|725150.3|726636.7|725154.4|726115.3|724636.3|38
1633511070000|2021-10-06 09:04:30|726139|725139|726148.6|725148.6|726670.2|725172.5|726139|724647.5|33
1633511080000|2021-10-06 09:04:40|726150.9|725150.9|726134.9|725134.9|726641.2|725153.2|726118.3|724608.2|40
1633511090000|2021-10-06 09:04:50|726135.1|725135.1|726632.9|724632.9|726652.4|725149.6|726130.7|724632.9|36
1633511100000|2021-10-06 09:05:00|726635|724635|726214.7|725214.7|726635|725225.6|726132.8|724635|35
1633511110000|2021-10-06 09:05:10|726216.4|725216.4|726214.1|725214.1|726706|725227.8|726201.3|724706|36
1633511120000|2021-10-06 09:05:20|726212.5|725212.5|726207.1|725207.1|726717.3|725224.9|726205.2|724715.2|31
1633511130000|2021-10-06 09:05:30|726200.4|725200.4|726213.9|725213.9|726711.8|725219.5|726194.6|724694.6|31
1633511140000|2021-10-06 09:05:40|726204.3|725204.3|726229.8|725229.8|726233.3|725233.3|726198.6|725198.6|34
1633511150000|2021-10-06 09:05:50|726228.7|725228.7|726191.5|725191.5|726228.7|725228.7|726191.5|725191.5|30
1633511160000|2021-10-06 09:06:00|726684.8|724684.8|726182.6|725182.6|726704.2|725205.3|726181.2|724681.1|37
1633511170000|2021-10-06 09:06:10|726180.8|725180.8|726149.1|725149.1|726655.3|725189.8|726144.3|724650.8|37
1633511180000|2021-10-06 09:06:20|726150.7|725150.7|726627|724627|726630.5|725150.7|726127.7|724627|38
1633511190000|2021-10-06 09:06:30|726629.1|724629.1|726159.4|725159.4|726629.1|725160.7|726126.2|724629.1|37
1633511200000|2021-10-06 09:06:40|726155.4|725155.4|726137.6|725137.6|726633.8|725169.9|726121.4|724621.5|37
1633511210000|2021-10-06 09:06:50|726132.6|725132.6|726135.9|725135.9|726641.2|725150.8|726131.7|724628.9|39
1633511220000|2021-10-06 09:07:00|726150.7|725150.7|726139|725139|726645.8|725174.7|726086.2|724639.1|39
1633511230000|2021-10-06 09:07:10|726137.6|725137.6|726128.3|725128.3|726637.3|725137.6|726125|724630.5|27
1633511240000|2021-10-06 09:07:20|726131.9|725131.9|726675.6|724675.6|726690.5|725178.5|726130.4|724629|32
1633511250000|2021-10-06 09:07:30|726173.6|725173.6|726177.9|725177.9|726681.5|725183.5|726171.3|724674.1|32
1633511260000|2021-10-06 09:07:40|726174.9|725174.9|726157.2|725157.2|726705.4|725226.6|726156|724705.4|33
1633511270000|2021-10-06 09:07:50|726155.1|725155.1|726137.7|725137.7|726156.4|725156.4|726135.2|725135.2|33
1633511280000|2021-10-06 09:08:00|726137.5|725137.5|726157.1|725157.1|726657.9|725160.2|726135.5|724657.9|30
1633511290000|2021-10-06 09:08:10|726164.1|725164.1|726204.3|725204.3|726255.2|725255.2|726157.5|725157.5|31
1633511300000|2021-10-06 09:08:20|726176.8|725176.8|726175.9|725175.9|726679|725201|726175|724677.5|31
1633511310000|2021-10-06 09:08:30|726172|725172|726150.2|725150.2|726666.4|725174.9|726150.2|724661.3|31
1633511320000|2021-10-06 09:08:40|726143.3|725143.3|726190.9|725190.9|726676.7|725205.6|726143.3|724669|30
1633511330000|2021-10-06 09:08:50|726190.6|725190.6|726712|724712|726713.3|725224.6|726190.6|724692.5|32
1633511340000|2021-10-06 09:09:00|726714.5|724714.5|726223.9|725223.9|726731|725229.3|726218.4|724713.8|32
1633511350000|2021-10-06 09:09:10|726225.2|725225.2|726286|725286|726720.5|725292.3|726224.2|724720.5|28
1633511360000|2021-10-06 09:09:20|726286.3|725286.3|726329.9|725329.9|726349|725349|726286.3|725286.3|37
1633511370000|2021-10-06 09:09:30|726334.1|725334.1|726341.1|725341.1|726821.1|725381.9|726328.5|724820.2|31
1633511380000|2021-10-06 09:09:40|726384.8|725384.8|726905.4|724905.4|726911|725414.9|726360.3|724868.5|35
1633511390000|2021-10-06 09:09:50|726907.7|724907.7|726382.8|725382.8|726909.1|725410.2|726380.4|724872.3|33
1633511400000|2021-10-06 09:10:00|726400.9|725400.9|726433.4|725433.4|726440.1|725440.1|726363|725363|32
1633511410000|2021-10-06 09:10:10|726433.2|725433.2|726433.2|725433.2|726938.6|725437|726414.7|724884.5|31
1633511420000|2021-10-06 09:10:20|726431.8|725431.8|726937|724937|726941|725446|726346.6|724876.5|39
1633511430000|2021-10-06 09:10:30|726446.9|725446.9|726449.9|725449.9|726945.4|725450.7|726422|724930.6|33
1633511440000|2021-10-06 09:10:40|726427.4|725427.4|726443.3|725443.3|726448.3|725448.3|726407.5|725407.5|36
1633511450000|2021-10-06 09:10:50|726432.6|725432.6|726446.9|725446.9|726462.2|725462.2|726432.6|725432.6|33
1633511460000|2021-10-06 09:11:00|726445.7|725445.7|726439.3|725439.3|726447.3|725447.3|726409.3|725409.3|34
1633511470000|2021-10-06 09:11:10|726450.8|725450.8|726429.9|725429.9|726450.8|725450.8|726429|725429|23
1633511480000|2021-10-06 09:11:20|726432.5|725432.5|726416.3|725416.3|726445.4|725445.4|726401.5|725401.5|29
1633511490000|2021-10-06 09:11:30|726410.9|725410.9|726406.8|725406.8|726424.4|725424.4|726388.7|725388.7|29
1633511500000|2021-10-06 09:11:40|726397.2|725397.2|726441.6|725441.6|726453.1|725453.1|726393|725393|31
1633511510000|2021-10-06 09:11:50|726440.7|725440.7|726412.1|725412.1|726915.4|725453.4|726410.7|724908.4|33
1633511520000|2021-10-06 09:12:00|726429.7|725429.7|726387.2|725387.2|726438.9|725438.9|726373.5|725373.5|30
1633511530000|2021-10-06 09:12:10|726393.7|725393.7|726380.2|725380.2|726398|725398|726374|725374|32
1633511540000|2021-10-06 09:12:20|726376.3|725376.3|726384.8|725384.8|726397|725397|726366.4|725366.4|28
1633511550000|2021-10-06 09:12:30|726387.3|725387.3|726430.1|725430.1|726455.1|725455.1|726373|725373|32
1633511560000|2021-10-06 09:12:40|726443.5|725443.5|726400.9|725400.9|726443.5|725443.5|726399|725399|33
1633511570000|2021-10-06 09:12:50|726391.6|725391.6|726422.5|725422.5|726915|725422.5|726360.9|724898|36
1633511580000|2021-10-06 09:13:00|726420.5|725420.5|726388.5|725388.5|726420.5|725420.5|726384.6|725384.6|38
1633511590000|2021-10-06 09:13:10|726387.4|725387.4|726344.4|725344.4|726877.5|725387.4|726340|724877.5|28
1633511600000|2021-10-06 09:13:20|726355.7|725355.7|726367.2|725367.2|726377.2|725377.2|726353|725353|32
1633511610000|2021-10-06 09:13:30|726377.9|725377.9|726379.2|725379.2|726385.3|725385.3|726362.2|725362.2|29
1633511620000|2021-10-06 09:13:40|726378.9|725378.9|726369.2|725369.2|726379.9|725379.9|726364.7|725364.7|30
1633511630000|2021-10-06 09:13:50|726380.4|725380.4|726370.4|725370.4|726864.3|725380.4|726364.6|724859.5|32
1633511640000|2021-10-06 09:14:00|726368.1|725368.1|726360.2|725360.2|726378.9|725378.9|726359.5|725359.5|30
1633511650000|2021-10-06 09:14:10|726358.1|725358.1|726365.5|725365.5|726375.7|725375.7|726358.1|725358.1|36
1633511660000|2021-10-06 09:14:20|726367.4|725367.4|726360.2|725360.2|726371.4|725371.4|726347.3|725347.3|34
1633511670000|2021-10-06 09:14:30|726359.9|725359.9|726361.3|725361.3|726389.8|725389.8|726347|725347|29
1633511680000|2021-10-06 09:14:40|726355.9|725355.9|726344.9|725344.9|726358|725358|726343.7|725343.7|30
1633511690000|2021-10-06 09:14:50|726345.7|725345.7|726280.2|725280.2|726354.6|725354.6|726274.8|725274.8|35
1633511700000|2021-10-06 09:15:00|726267.4|725267.4|726273.7|725273.7|726273.7|725273.7|726244.2|725244.2|35
1633511710000|2021-10-06 09:15:10|726275|725275|726250.2|725250.2|726280.6|725280.6|726250.2|725250.2|37
1633511720000|2021-10-06 09:15:20|726240.3|725240.3|726263.1|725263.1|726770.5|725273.7|726240.3|724750.4|38
1633511730000|2021-10-06 09:15:30|726247|725247|726765.9|724765.9|726772.1|725277.8|726247|724733.2|34
1633511740000|2021-10-06 09:15:40|726759.4|724759.4|726271|725271|726770.5|725275.4|726261.6|724756.8|35
1633511750000|2021-10-06 09:15:50|726252.1|725252.1|726283.5|725283.5|726782.8|725291.5|726251.8|724758.1|37
1633511760000|2021-10-06 09:16:00|726282.7|725282.7|726270.2|725270.2|726283.5|725283.5|726267.1|725267.1|26
1633511770000|2021-10-06 09:16:10|726258.6|725258.6|726260.7|725260.7|726742.5|725264.8|726242.7|724742.5|32
1633511780000|2021-10-06 09:16:20|726260.1|725260.1|726276.8|725276.8|726281.4|725281.4|726260.1|725260.1|31
1633511790000|2021-10-06 09:16:30|726263|725263|726324.3|725324.3|726844|725358.4|726263|724838.6|33
1633511800000|2021-10-06 09:16:40|726323.7|725323.7|726332.5|725332.5|726334|725334|726305.1|725305.1|34
1633511810000|2021-10-06 09:16:50|726326.9|725326.9|726322.8|725322.8|726334.6|725334.6|726321.6|725321.6|26
1633511820000|2021-10-06 09:17:00|726321|725321|726328.3|725328.3|726328.3|725328.3|726306|725306|29
1633511830000|2021-10-06 09:17:10|726327.6|725327.6|726349.3|725349.3|726351.8|725351.8|726318.2|725318.2|33
1633511840000|2021-10-06 09:17:20|726346|725346|726342.9|725342.9|726846.8|725348.4|726328.5|724843|19
1633511850000|2021-10-06 09:17:30|726325.4|725325.4|726344.6|725344.6|726865.9|725367.2|726325.4|724849.7|31
1633511860000|2021-10-06 09:17:40|726334.4|725334.4|726327|725327|726362.7|725362.7|726327|725327|29
1633511870000|2021-10-06 09:17:50|726327.7|725327.7|726326|725326|726330|725330|726325.7|725325.7|16
1633511880000|2021-10-06 09:18:00|726308.1|725308.1|726833.3|724833.3|726833.3|725315.6|726304.1|724816.5|28
1633511890000|2021-10-06 09:18:10|726326.8|725326.8|726329.7|725329.7|726331.7|725331.7|726323.6|725323.6|19
1633511900000|2021-10-06 09:18:20|726328.4|725328.4|726325.5|725325.5|726333|725333|726325.5|725325.5|17
1633511910000|2021-10-06 09:18:30|726326.8|725326.8|726326|725326|726827.4|725349|726317.3|724823.1|32
1633511920000|2021-10-06 09:18:40|726341.1|725341.1|726379|725379|726390.8|725390.8|726341.1|725341.1|30
1633511930000|2021-10-06 09:18:50|726381.2|725381.2|726352.7|725352.7|726859.2|725423.4|726350.5|724859.2|30
1633511940000|2021-10-06 09:19:00|726354.3|725354.3|726833.2|724833.2|726870.7|725384.7|726334.6|724830.1|32
1633511950000|2021-10-06 09:19:10|726332.3|725332.3|726292.8|725292.8|726823|725364.7|726292.8|724818.6|29
1633511960000|2021-10-06 09:19:20|726294.4|725294.4|726272.1|725272.1|726297.4|725297.4|726263.4|725263.4|33
1633511970000|2021-10-06 09:19:30|726268.5|725268.5|726252.1|725252.1|726268.5|725268.5|726245.8|725245.8|27
1633511980000|2021-10-06 09:19:40|726250.4|725250.4|726201|725201|726250.4|725250.4|726196.9|725196.9|31
1633511990000|2021-10-06 09:19:50|726207.4|725207.4|726175.6|725175.6|726207.4|725207.4|726151.9|725151.9|34
1633512000000|2021-10-06 09:20:00|726173.3|725173.3|726163|725163|726173.7|725173.7|726163|725163|39
1633512010000|2021-10-06 09:20:10|726162.7|725162.7|726691.8|724691.8|726691.8|725186|726158.3|724686.1|30
1633512020000|2021-10-06 09:20:20|726680.6|724680.6|726147.6|725147.6|726680.6|725193|726133|724680.6|35
1633512030000|2021-10-06 09:20:30|726147.4|725147.4|726195|725195|726212.9|725212.9|726141.1|725141.1|40
1633512040000|2021-10-06 09:20:40|726171.8|725171.8|726137.4|725137.4|726191.2|725191.2|726130.5|725130.5|36
1633512050000|2021-10-06 09:20:50|726143.8|725143.8|726162.5|725162.5|726165.2|725165.2|726137.4|725137.4|32
1633512060000|2021-10-06 09:21:00|726153.2|725153.2|726171.8|725171.8|726172.4|725172.4|726151.9|725151.9|29
1633512070000|2021-10-06 09:21:10|726177.3|725177.3|726163.9|725163.9|726177.3|725177.3|726154.5|725154.5|24
1633512080000|2021-10-06 09:21:20|726165.2|725165.2|726179.5|725179.5|726179.5|725179.5|726151.7|725151.7|31
1633512090000|2021-10-06 09:21:30|726178.6|725178.6|726174.4|725174.4|726178.6|725178.6|726169.1|725169.1|25
1633512100000|2021-10-06 09:21:40|726172.2|725172.2|726161.3|725161.3|726191.9|725191.9|726160|725160|34
1633512110000|2021-10-06 09:21:50|726169.8|725169.8|726163.7|725163.7|726169.8|725169.8|726141.3|725141.3|30
1633512120000|2021-10-06 09:22:00|726165.5|725165.5|726227|725227|726669|725230.7|726165.5|724669|37
1633512130000|2021-10-06 09:22:10|726238.3|725238.3|726257.5|725257.5|726257.9|725257.9|726223.7|725223.7|32
1633512140000|2021-10-06 09:22:20|726241.4|725241.4|726222.5|725222.5|726246.2|725246.2|726215.3|725215.3|34
1633512150000|2021-10-06 09:22:30|726223.9|725223.9|726270|725270|726774|725287.8|726222.6|724774|32
1633512160000|2021-10-06 09:22:40|726278.2|725278.2|726272.8|725272.8|726279.4|725279.4|726259.5|725259.5|37
1633512170000|2021-10-06 09:22:50|726267.6|725267.6|726242.3|725242.3|726734.5|725267.8|726229.6|724734|33
1633512180000|2021-10-06 09:23:00|726239.1|725239.1|726203.1|725203.1|726706.5|725244.8|726200.8|724706.5|37
1633512190000|2021-10-06 09:23:10|726217.6|725217.6|726237.2|725237.2|726735.2|725239.7|726213.6|724725|34
1633512200000|2021-10-06 09:23:20|726225.6|725225.6|726244.4|725244.4|726244.4|725244.4|726180.9|725180.9|32
1633512210000|2021-10-06 09:23:30|726245.7|725245.7|726230.2|725230.2|726245.7|725245.7|726218.2|725218.2|29
1633512220000|2021-10-06 09:23:40|726231.8|725231.8|726233|725233|726241.9|725241.9|726221.1|725221.1|29
1633512230000|2021-10-06 09:23:50|726232.8|725232.8|726233.1|725233.1|726238.5|725238.5|726217.8|725217.8|31
1633512240000|2021-10-06 09:24:00|726232.1|725232.1|726231.5|725231.5|726237.2|725237.2|726230.8|725230.8|21
1633512250000|2021-10-06 09:24:10|726237.1|725237.1|726233.8|725233.8|726243.1|725243.1|726230.4|725230.4|27
1633512260000|2021-10-06 09:24:20|726236.6|725236.6|726248.4|725248.4|726739|725272.6|726229.9|724737|27
1633512270000|2021-10-06 09:24:30|726240.7|725240.7|726241.8|725241.8|726253.5|725253.5|726238.5|725238.5|19
1633512280000|2021-10-06 09:24:40|726248.8|725248.8|726182.5|725182.5|726693.6|725248.8|726173.1|724693.6|33
1633512290000|2021-10-06 09:24:50|726197.1|725197.1|726217.8|725217.8|726229.5|725229.5|726182.5|725182.5|35
1633512300000|2021-10-06 09:25:00|726213.1|725213.1|726212.5|725212.5|726231.1|725231.1|726207.2|725207.2|32
1633512310000|2021-10-06 09:25:10|726205|725205|726235.1|725235.1|726730.5|725237.7|726205|724730.5|24
1633512320000|2021-10-06 09:25:20|726225|725225|726779.2|724779.2|726791.1|725293.7|726225|724779.2|29
1633512330000|2021-10-06 09:25:30|726786.4|724786.4|726287.1|725287.1|726794.3|725304|726283.1|724783.9|20
1633512340000|2021-10-06 09:25:40|726282.5|725282.5|726285.7|725285.7|726298|725298|726278.4|725278.4|21
1633512350000|2021-10-06 09:25:50|726286.4|725286.4|726300.5|725300.5|726307.9|725307.9|726285.6|725285.6|32
1633512360000|2021-10-06 09:26:00|726299.3|725299.3|726290.7|725290.7|726302.8|725302.8|726290.2|725290.2|27
1633512370000|2021-10-06 09:26:10|726293.6|725293.6|726292.4|725292.4|726298.8|725298.8|726289.9|725289.9|20
1633512380000|2021-10-06 09:26:20|726288.2|725288.2|726274.4|725274.4|726300.6|725300.6|726274.4|725274.4|28
1633512390000|2021-10-06 09:26:30|726268.1|725268.1|726279.7|725279.7|726296.6|725296.6|726257.5|725257.5|33
1633512400000|2021-10-06 09:26:40|726277.3|725277.3|726254.8|725254.8|726280.5|725280.5|726246.9|725246.9|37
1633512410000|2021-10-06 09:26:50|726256.2|725256.2|726232.2|725232.2|726256.2|725256.2|726232.2|725232.2|32
1633512420000|2021-10-06 09:27:00|726213.1|725213.1|726201.7|725201.7|726233.6|725233.6|726194.5|725194.5|33
1633512430000|2021-10-06 09:27:10|726200.9|725200.9|726181.2|725181.2|726209|725209|726152.2|725152.2|29
1633512440000|2021-10-06 09:27:20|726184.7|725184.7|726159.2|725159.2|726191.8|725191.8|726153.1|725153.1|36
1633512450000|2021-10-06 09:27:30|726163.4|725163.4|726161|725161|726659.7|725176.7|726142.5|724659.7|37
1633512460000|2021-10-06 09:27:40|726164.3|725164.3|726162.8|725162.8|726679.6|725181.5|726161.8|724664.4|36
1633512470000|2021-10-06 09:27:50|726163.3|725163.3|726192.6|725192.6|726192.6|725192.6|726149.2|725149.2|35
1633512480000|2021-10-06 09:28:00|726192.9|725192.9|726243.5|725243.5|726277.9|725277.9|726185.7|725185.7|40
1633512490000|2021-10-06 09:28:10|726243.6|725243.6|726284.4|725284.4|726296.6|725296.6|726243.6|725243.6|39
1633512500000|2021-10-06 09:28:20|726290.7|725290.7|726285.3|725285.3|726296.6|725296.6|726273.3|725273.3|34
1633512510000|2021-10-06 09:28:30|726294|725294|726301.5|725301.5|726305.2|725305.2|726287.7|725287.7|37
1633512520000|2021-10-06 09:28:40|726309.7|725309.7|726302.9|725302.9|726316.1|725316.1|726292.7|725292.7|40
1633512530000|2021-10-06 09:28:50|726304.8|725304.8|726305.3|725305.3|726313.4|725313.4|726291.1|725291.1|36
1633512540000|2021-10-06 09:29:00|726292.6|725292.6|726408.9|725408.9|726416.1|725416.1|726292.6|725292.6|36
1633512550000|2021-10-06 09:29:10|726428.8|725428.8|726400.5|725400.5|726436.6|725436.6|726400.5|725400.5|37
1633512560000|2021-10-06 09:29:20|726405.5|725405.5|726459.9|725459.9|726901.3|725459.9|726373.1|724901.3|39
1633512570000|2021-10-06 09:29:30|726453.3|725453.3|726469.6|725469.6|726476.6|725476.6|726444.3|725444.3|37
1633512580000|2021-10-06 09:29:40|726465.6|725465.6|726518.3|725518.3|726970.2|725526.1|726456.9|724963.9|40
1633512590000|2021-10-06 09:29:50|726510.4|725510.4|726549|725549|726549|725549|726508.2|725508.2|39
1633512600000|2021-10-06 09:30:00|726537.1|725537.1|726547|725547|727039.9|725558.7|726517|725036.4|40
1633512610000|2021-10-06 09:30:10|726536.3|725536.3|726533.1|725533.1|726542.1|725542.1|726522.1|725522.1|38
1633512620000|2021-10-06 09:30:20|726537.3|725537.3|726526.3|725526.3|726539.9|725539.9|726505.4|725505.4|38
1633512630000|2021-10-06 09:30:30|726531.1|725531.1|726507.6|725507.6|726531.1|725531.1|726506|725506|39
1633512640000|2021-10-06 09:30:40|726513.4|725513.4|726442.5|725442.5|726984.3|725513.4|726438.8|724972|39
1633512650000|2021-10-06 09:30:50|726431.4|725431.4|726446|725446|726450.2|725450.2|726429.7|725429.7|38
1633512660000|2021-10-06 09:31:00|726442.3|725442.3|726391.8|725391.8|726957.3|725464.4|726391.7|724957.3|35
1633512670000|2021-10-06 09:31:10|726398.2|725398.2|726805.6|724805.6|726824.2|725405.6|726315.8|724805.6|39
1633512680000|2021-10-06 09:31:20|726812.3|724812.3|726315.8|725315.8|726819.3|725325.8|726306.6|724806.8|40
1633512690000|2021-10-06 09:31:30|726821.1|724821.1|726818.9|724818.9|726821.1|725322|726288.8|724815.9|40
1633512700000|2021-10-06 09:31:40|726312.5|725312.5|726390.5|725390.5|726409|725409|726308.3|725308.3|40
1633512710000|2021-10-06 09:31:50|726384.5|725384.5|726872.6|724872.6|726872.6|725405.9|726287.5|724865.2|37
1633512720000|2021-10-06 09:32:00|726371.2|725371.2|726847.2|724847.2|726880.9|725385.6|726329.2|724830.1|38
1633512730000|2021-10-06 09:32:10|726339.6|725339.6|726330.6|725330.6|726838|725346|726322.4|724825.8|39
1633512740000|2021-10-06 09:32:20|726328|725328|726811.3|724811.3|726814.3|725332|726299.9|724810.9|35
1633512750000|2021-10-06 09:32:30|726289.4|725289.4|726790|724790|726810.7|725310.3|726284.4|724761.8|36
1633512760000|2021-10-06 09:32:40|726287.6|725287.6|726207.3|725207.3|726771.3|725295.5|726197.4|724718.4|40
1633512770000|2021-10-06 09:32:50|726168.7|725168.7|726187.2|725187.2|726704.3|725217.4|726152.1|724672.5|40
1633512780000|2021-10-06 09:33:00|726158|725158|726179|725179|726199.9|725199.9|726157.9|725157.9|39
1633512790000|2021-10-06 09:33:10|726190.1|725190.1|726271.5|725271.5|726794|725291.3|726182.7|724713.2|39
1633512800000|2021-10-06 09:33:20|726307.2|725307.2|726921.5|724921.5|726921.5|725451.1|726295.6|724901|40
1633512810000|2021-10-06 09:33:30|726435.5|725435.5|726387.8|725387.8|726963.3|725458.8|726387.8|724902.5|39
1633512820000|2021-10-06 09:33:40|726379.4|725379.4|726361|725361|726390.7|725390.7|726361|725361|36
1633512830000|2021-10-06 09:33:50|726854.7|724854.7|726248.7|725248.7|726854.7|725355.3|726247|724755.8|40
1633512840000|2021-10-06 09:34:00|726749.3|724749.3|726763.8|724763.8|726787.2|724787.2|726749.3|724749.3|37
1633512850000|2021-10-06 09:34:10|726762|724762|726269.8|725269.8|726778.6|725272.3|726269.8|724758.9|40
1633512860000|2021-10-06 09:34:20|726268.2|725268.2|726670|724670|726699.6|725268.2|726185.5|724669.2|38
1633512870000|2021-10-06 09:34:30|726665.6|724665.6|726171.1|725171.1|726674|725172.5|726156|724655.8|40
1633512880000|2021-10-06 09:34:40|726170.8|725170.8|726176.8|725176.8|726176.8|725176.8|726156.1|725156.1|39
1633512890000|2021-10-06 09:34:50|726171.9|725171.9|726682.7|724682.7|726690.9|725179.4|726164.4|724676.1|39
1633512900000|2021-10-06 09:35:00|726688.3|724688.3|726768.7|724768.7|726777.2|725237|726180.2|724680|38
1633512910000|2021-10-06 09:35:10|726771.2|724771.2|726785|724785|726785|724785|726771.2|724771.2|29
1633512920000|2021-10-06 09:35:20|726781.9|724781.9|726777.5|724777.5|726784.7|724784.7|726774.6|724774.6|29
1633512930000|2021-10-06 09:35:30|726777.3|724777.3|726411.9|725411.9|726785.8|725411.9|726309.1|724777.3|38
1633512940000|2021-10-06 09:35:40|726410.5|725410.5|727071.7|725071.7|727074.2|725579.5|726410.5|724994.3|37
1633512950000|2021-10-06 09:35:50|726579|725579|727073.5|725073.5|727081|725579|726579|725046.9|35
1633512960000|2021-10-06 09:36:00|727083.7|725083.7|727072|725072|727083.7|725083.7|727067.7|725067.7|34
1633512970000|2021-10-06 09:36:10|727072.3|725072.3|727051.7|725051.7|727080.8|725564|726551.4|725042.5|37
1633512980000|2021-10-06 09:36:20|727048.4|725048.4|727096.8|725096.8|727097|725097|727030.2|725030.2|38
1633512990000|2021-10-06 09:36:30|727094.7|725094.7|727084.1|725084.1|727102.3|725102.3|727081.6|725081.6|38
1633513000000|2021-10-06 09:36:40|727087.5|725087.5|727020|725020|727087.5|725087.5|727005.9|725005.9|40
1633513010000|2021-10-06 09:36:50|727021.5|725021.5|727014.8|725014.8|727022.8|725022.8|727003.9|725003.9|38
1633513020000|2021-10-06 09:37:00|727019.4|725019.4|727006.6|725006.6|727020.3|725514.8|726502.9|724997.8|37
1633513030000|2021-10-06 09:37:10|726971.2|724971.2|726962.1|724962.1|726988.5|725476.2|726476.2|724962.1|34
1633513040000|2021-10-06 09:37:20|726958.8|724958.8|726916.7|724916.7|726975|725424.9|726415|724913.5|35
1633513050000|2021-10-06 09:37:30|726913.1|724913.1|726902.5|724902.5|726930.8|725419|726412.1|724900.6|38
1633513060000|2021-10-06 09:37:40|726916.9|724916.9|726975.8|724975.8|726981.9|724981.9|726916.9|724916.9|33
1633513070000|2021-10-06 09:37:50|726975|724975|726977.5|724977.5|726978.8|724978.8|726965.9|724965.9|34
1633513080000|2021-10-06 09:38:00|726536.1|725536.1|727073.5|725073.5|727080.8|725543.8|726532.6|725062|36
1633513090000|2021-10-06 09:38:10|727076.1|725076.1|726571.3|725571.3|727078.1|725577.5|726555.2|725068.1|28
1633513100000|2021-10-06 09:38:20|726566.4|725566.4|726574.2|725574.2|726578.8|725578.8|726564.1|725564.1|32
1633513110000|2021-10-06 09:38:30|726576.2|725576.2|727103.2|725103.2|727104.5|725623.2|726574.1|725097.8|26
1633513120000|2021-10-06 09:38:40|727108.8|725108.8|727128.6|725128.6|727128.6|725624.3|726599.5|725100.2|40
1633513130000|2021-10-06 09:38:50|726626|725626|726606.5|725606.5|726629.1|725629.1|726606.5|725606.5|36
1633513140000|2021-10-06 09:39:00|726615.2|725615.2|726581.3|725581.3|726615.2|725615.2|726572.7|725572.7|40
1633513150000|2021-10-06 09:39:10|726592.7|725592.7|726568.8|725568.8|726626.6|725626.6|726565.5|725565.5|37
1633513160000|2021-10-06 09:39:20|727055.8|725055.8|726556|725556|727065|725571.5|726551.6|725049.4|37
1633513170000|2021-10-06 09:39:30|726567.3|725567.3|727073.1|725073.1|727073.1|725579.7|726551.6|725050.4|38
1633513180000|2021-10-06 09:39:40|727058.2|725058.2|726511.3|725511.3|727063|725517.6|726503|724997.8|38
1633513190000|2021-10-06 09:39:50|726510.4|725510.4|726513.5|725513.5|726521.4|725521.4|726501.9|725501.9|36
1633513200000|2021-10-06 09:40:00|726506.5|725506.5|726480.4|725480.4|726955.4|725507.5|726425.8|724941.6|39
1633513210000|2021-10-06 09:40:10|726478.8|725478.8|726445.5|725445.5|726952|725486|726444|724950.9|35
1633513220000|2021-10-06 09:40:20|726444|725444|726419.3|725419.3|726922.1|725445.5|726407.5|724922.1|38
1633513230000|2021-10-06 09:40:30|726411.3|725411.3|726411.4|725411.4|726421.3|725421.3|726407.2|725407.2|37
1633513240000|2021-10-06 09:40:40|726425.2|725425.2|726919.6|724919.6|726940.4|725447.5|726425.2|724902.4|34
1633513250000|2021-10-06 09:40:50|726918|724918|726944.9|724944.9|726944.9|725451.2|726429.3|724898.7|38
1633513260000|2021-10-06 09:41:00|726946.5|724946.5|726915.4|724915.4|726946.5|725456|726425.5|724915.4|37
1633513270000|2021-10-06 09:41:10|726912.7|724912.7|726504.2|725504.2|726979.2|725504.4|726450.1|724904.3|38
1633513280000|2021-10-06 09:41:20|726509|725509|726514.3|725514.3|726526.2|725526.2|726499|725499|35
1633513290000|2021-10-06 09:41:30|726514.7|725514.7|726502.5|725502.5|726514.7|725514.7|726494.2|725494.2|33
1633513300000|2021-10-06 09:41:40|726500.9|725500.9|726506.4|725506.4|726506.4|725506.4|726477.6|725477.6|28
1633513310000|2021-10-06 09:41:50|726503.8|725503.8|726430.3|725430.3|726508.2|725508.2|726417.9|725417.9|35
1633513320000|2021-10-06 09:42:00|726424.6|725424.6|726855.8|724855.8|726912.7|725424.6|726355.8|724854.4|37
1633513330000|2021-10-06 09:42:10|726856.6|724856.6|726358.2|725358.2|726866.7|725366|726339.3|724855.8|33
1633513340000|2021-10-06 09:42:20|726342.1|725342.1|726333.3|725333.3|726353.3|725353.3|726325|725325|32
1633513350000|2021-10-06 09:42:30|726330.6|725330.6|726294.7|725294.7|726840.5|725330.6|726231.6|724819.8|28
1633513360000|2021-10-06 09:42:40|726293.7|725293.7|726796|724796|726801.1|725328|726293.7|724796|33
1633513370000|2021-10-06 09:42:50|726294.1|725294.1|726894.1|724894.1|726894.1|725388.4|726283.8|724791.5|30
1633513380000|2021-10-06 09:43:00|726389.3|725389.3|727049.4|725049.4|727054.5|725561|726389.3|724921|39
1633513390000|2021-10-06 09:43:10|727054.9|725054.9|727065.7|725065.7|727089.3|725592.3|726549.8|725054.9|37
1633513400000|2021-10-06 09:43:20|727059.9|725059.9|727080.3|725080.3|727096.9|725542.7|726517.1|725017.7|37
1633513410000|2021-10-06 09:43:30|727078.3|725078.3|726663.7|725663.7|727096.5|725671|726655.6|725074.6|25
1633513420000|2021-10-06 09:43:40|726664|725664|726671.3|725671.3|727165.6|725671.3|726650.5|725164.6|31
1633513430000|2021-10-06 09:43:50|726677.1|725677.1|727162.8|725162.8|727177.7|725695.9|726669.9|725159.1|35
1633513440000|2021-10-06 09:44:00|727161|725161|726683.4|725683.4|727176.4|725690.4|726659.4|725161|35
1633513450000|2021-10-06 09:44:10|726683|725683|726673.5|725673.5|727166.9|725686.8|726656.4|725155.7|34
1633513460000|2021-10-06 09:44:20|726675.6|725675.6|727171.5|725171.5|727182.2|725675.6|726675.6|725142.6|36
1633513470000|2021-10-06 09:44:30|727164.8|725164.8|727168.1|725168.1|727171.5|725171.5|727158.1|725158.1|38
1633513480000|2021-10-06 09:44:40|727158.6|725158.6|726730.1|725730.1|727168|725746.4|726667.8|725158.6|34
1633513490000|2021-10-06 09:44:50|726732.2|725732.2|726732.9|725732.9|727233.9|725733.4|726717.9|725222.7|39
1633513500000|2021-10-06 09:45:00|726725|725725|726735.8|725735.8|727240.3|725780|726725|725240.3|39
1633513510000|2021-10-06 09:45:10|726734.5|725734.5|726742.6|725742.6|727239.3|725742.6|726721.1|725225|33
1633513520000|2021-10-06 09:45:20|726731.5|725731.5|726665.1|725665.1|727230.2|725738.9|726665.1|725177.9|37
1633513530000|2021-10-06 09:45:30|727158.6|725158.6|726637.2|725637.2|727168.8|725672.8|726629|725117.6|38
1633513540000|2021-10-06 09:45:40|727114|725114|727080|725080|727114|725580.1|726567.5|725064.3|38
1633513550000|2021-10-06 09:45:50|727073|725073|727175.1|725175.1|727175.1|725635.3|726567.8|725067.8|40
1633513560000|2021-10-06 09:46:00|726671.6|725671.6|726739.9|725739.9|727172.1|725751.5|726666.7|725172.1|31
1633513570000|2021-10-06 09:46:10|726741.4|725741.4|726714.9|725714.9|726761.3|725761.3|726699.3|725699.3|31
1633513580000|2021-10-06 09:46:20|726723.8|725723.8|726689.4|725689.4|726723.8|725723.8|726677.4|725677.4|33
1633513590000|2021-10-06 09:46:30|726686.4|725686.4|726668.4|725668.4|727178.7|725686.4|726647.5|725153|32
1633513600000|2021-10-06 09:46:40|726669.9|725669.9|726735.3|725735.3|727239.4|725738.1|726666.4|725211.2|32
1633513610000|2021-10-06 09:46:50|726740.1|725740.1|726774.7|725774.7|726790|725790|726734.4|725734.4|36
1633513620000|2021-10-06 09:47:00|726781.6|725781.6|726816.5|725816.5|727303.7|725823.6|726781.6|725303.7|30
1633513630000|2021-10-06 09:47:10|726807.6|725807.6|726762.4|725762.4|727280.5|725814.7|726740.5|725252.4|34
1633513640000|2021-10-06 09:47:20|727271.2|725271.2|726730.8|725730.8|727271.2|725745.3|726716.4|725238.4|36
1633513650000|2021-10-06 09:47:30|726728.7|725728.7|726719.5|725719.5|726728.7|725728.7|726713.5|725713.5|30
1633513660000|2021-10-06 09:47:40|726716.7|725716.7|726729.1|725729.1|726730.1|725730.1|726716.7|725716.7|26
1633513670000|2021-10-06 09:47:50|726730.2|725730.2|726735.4|725735.4|727293.1|725791.8|726719.6|725230.8|37
1633513680000|2021-10-06 09:48:00|726734.8|725734.8|726745.8|725745.8|727225.2|725756.3|726720|725225.2|30
1633513690000|2021-10-06 09:48:10|726746|725746|727314.8|725314.8|727329.6|725829.7|726746|725259.1|35
1633513700000|2021-10-06 09:48:20|727317.5|725317.5|726792.6|725792.6|727318.6|725803.3|726751.5|725284.7|34
1633513710000|2021-10-06 09:48:30|726799.6|725799.6|727297.6|725297.6|727298.8|725799.6|726779.8|725279.6|32
1633513720000|2021-10-06 09:48:40|726808.3|725808.3|726781.8|725781.8|727311.5|725808.3|726771.6|725234.7|36
1633513730000|2021-10-06 09:48:50|726759.3|725759.3|726758.2|725758.2|727259.2|725790.7|726742.5|725258|28
1633513740000|2021-10-06 09:49:00|726755.2|725755.2|726799|725799|727289.3|725803.5|726755.2|725281.6|32
1633513750000|2021-10-06 09:49:10|726794.4|725794.4|727171.4|725171.4|727295.3|725816.4|726677.4|725171.4|39
1633513760000|2021-10-06 09:49:20|726660.5|725660.5|726737|725737|727226.9|725754.2|726633.4|725144.6|39
1633513770000|2021-10-06 09:49:30|726747.2|725747.2|726739.6|725739.6|726749.4|725749.4|726724.6|725724.6|40
1633513780000|2021-10-06 09:49:40|726734.2|725734.2|726730.4|725730.4|726738.4|725738.4|726730.4|725730.4|25
1633513790000|2021-10-06 09:49:50|726732.9|725732.9|726736.2|725736.2|726746.1|725746.1|726726.8|725726.8|32
1633513800000|2021-10-06 09:50:00|726740.2|725740.2|726778.9|725778.9|727241.1|725778.9|726716.4|725215.7|37
1633513810000|2021-10-06 09:50:10|727313|725313|726770.8|725770.8|727336.9|725834|726758.7|725255.9|39
1633513820000|2021-10-06 09:50:20|726769.8|725769.8|727257.8|725257.8|727302.2|725809.2|726730.2|725257.8|40
1633513830000|2021-10-06 09:50:30|727254.7|725254.7|726799.5|725799.5|727302.7|725800.8|726718.1|725221.7|39
1633513840000|2021-10-06 09:50:40|727289|725289|726801.7|725801.7|727306.6|725801.7|726773.3|725270.1|38
1633513850000|2021-10-06 09:50:50|727304|725304|727234.8|725234.8|727304|725787.1|726737.1|725234.8|39
1633513860000|2021-10-06 09:51:00|726744.6|725744.6|726772.7|725772.7|727274.2|725785.5|726744.6|725243.2|40
1633513870000|2021-10-06 09:51:10|726773.8|725773.8|726738.1|725738.1|727276.2|725777.8|726735.7|725222.2|35
1633513880000|2021-10-06 09:51:20|727225.4|725225.4|726739.1|725739.1|727255.5|725752.8|726720.9|725205.6|39
1633513890000|2021-10-06 09:51:30|726739.8|725739.8|726684.9|725684.9|726740.4|725740.4|726684.9|725684.9|36
1633513900000|2021-10-06 09:51:40|727170.8|725170.8|726768.4|725768.4|727182.5|725775.2|726743|725170.8|39
1633513910000|2021-10-06 09:51:50|726774.4|725774.4|726754.9|725754.9|727260.3|725774.4|726743.5|725260.3|37
1633513920000|2021-10-06 09:52:00|726754.7|725754.7|726760.5|725760.5|727264.3|725793|726754.7|725264.2|39
1633513930000|2021-10-06 09:52:10|726760.6|725760.6|726759.9|725759.9|726764.4|725764.4|726758.9|725758.9|32
1633513940000|2021-10-06 09:52:20|726759.1|725759.1|726770.5|725770.5|726780.5|725780.5|726758.7|725758.7|37
1633513950000|2021-10-06 09:52:30|726768.1|725768.1|726781.5|725781.5|726788.3|725788.3|726765.3|725765.3|36
1633513960000|2021-10-06 09:52:40|727277.8|725277.8|726798.1|725798.1|727288|725798.1|726777.3|725250.3|37
1633513970000|2021-10-06 09:52:50|726796.9|725796.9|726822.8|725822.8|727300.6|725822.8|726793.4|725295.4|33
1633513980000|2021-10-06 09:53:00|726815|725815|726842|725842|727333.9|725842|726814.2|725314.2|36
1633513990000|2021-10-06 09:53:10|726841.4|725841.4|726814.2|725814.2|727325.4|725841.4|726809.3|725308.6|37
1633514000000|2021-10-06 09:53:20|726812.9|725812.9|726817.4|725817.4|726821.7|725821.7|726811.2|725811.2|34
1633514010000|2021-10-06 09:53:30|726814.6|725814.6|727312.9|725312.9|727318.6|725827.6|726813.6|725312.4|37
1633514020000|2021-10-06 09:53:40|727315.4|725315.4|726878|725878|727326.6|725887.8|726824.6|725313.2|38
1633514030000|2021-10-06 09:53:50|726882.1|725882.1|726881.2|725881.2|726888.3|725888.3|726875.4|725875.4|36
1633514040000|2021-10-06 09:54:00|726880.2|725880.2|726858.2|725858.2|726884.2|725884.2|726858.2|725858.2|37
1633514050000|2021-10-06 09:54:10|726858.1|725858.1|726891.8|725891.8|726893.8|725893.8|726858.1|725858.1|39
1633514060000|2021-10-06 09:54:20|726892.6|725892.6|727419.2|725419.2|727432.5|725940.3|726888.3|725413.4|38
1633514070000|2021-10-06 09:54:30|727420.3|725420.3|726898|725898|727427.2|725908.4|726896.3|725416.7|34
1633514080000|2021-10-06 09:54:40|726897.6|725897.6|727382.2|725382.2|727387.6|725903|726878.4|725382.2|26
1633514090000|2021-10-06 09:54:50|727381.6|725381.6|726870.4|725870.4|727381.6|725883.9|726865.3|725379.4|32
1633514100000|2021-10-06 09:55:00|726867.6|725867.6|727390.3|725390.3|727390.3|725887.2|726852.9|725376.8|39
1633514110000|2021-10-06 09:55:10|727387|725387|727376.7|725376.7|727389.1|725389.1|727375.9|725375.9|31
1633514120000|2021-10-06 09:55:20|726877|725877|727397|725397|727397|725877.1|726874.8|725375|33
1633514130000|2021-10-06 09:55:30|726894.6|725894.6|726988.6|725988.6|727443.8|725994.8|726890|725441.6|34
1633514140000|2021-10-06 09:55:40|726987.4|725987.4|727594.7|725594.7|727599.5|726113.7|726983.2|725593.2|39
1633514150000|2021-10-06 09:55:50|727595.1|725595.1|727563.6|725563.6|727598.4|725598.4|727558.2|725558.2|40
1633514160000|2021-10-06 09:56:00|727062.3|726062.3|727133|726133|727136.4|726136.4|727062.3|726062.3|38
1633514170000|2021-10-06 09:56:10|727135.8|726135.8|727137.8|726137.8|727153.2|726153.2|727131.4|726131.4|36
1633514180000|2021-10-06 09:56:20|727132.8|726132.8|727587.5|725587.5|727587.5|726138.9|727083.9|725580.5|36
1633514190000|2021-10-06 09:56:30|727084.4|726084.4|727092.5|726092.5|727095|726095|727075.1|726075.1|37
1633514200000|2021-10-06 09:56:40|727092.1|726092.1|727651.1|725651.1|727657.7|726144.9|727092.1|725649.7|36
1633514210000|2021-10-06 09:56:50|727659.1|725659.1|727136.3|726136.3|727659.1|726159.5|727136.3|725648.8|38
1633514220000|2021-10-06 09:57:00|727140|726140|727119.5|726119.5|727620.5|726140|727109.1|725603.1|36
1633514230000|2021-10-06 09:57:10|727107.2|726107.2|727270.4|726270.4|727610.8|726274.7|727098.9|725607.4|39
1633514240000|2021-10-06 09:57:20|727279.3|726279.3|727269.9|726269.9|727771.8|726289.9|727263.6|725771.8|36
1633514250000|2021-10-06 09:57:30|727291.2|726291.2|727274.4|726274.4|727297.3|726297.3|727267.9|726267.9|35
1633514260000|2021-10-06 09:57:40|727268.1|726268.1|727874.7|725874.7|727874.7|726385.2|727266.4|725763.8|36
1633514270000|2021-10-06 09:57:50|727374.6|726374.6|727877.5|725877.5|727932.3|726446.1|727374.6|725873.3|40
1633514280000|2021-10-06 09:58:00|727383|726383|727350|726350|727890.9|726394.1|727340.9|725834.4|40
1633514290000|2021-10-06 09:58:10|727351.1|726351.1|727777.7|725777.7|727822.8|726356.9|727268.2|725777.7|36
1633514300000|2021-10-06 09:58:20|727285.2|726285.2|727768.8|725768.8|727793.3|726287.5|727271.9|725768.4|39
1633514310000|2021-10-06 09:58:30|727274.7|726274.7|727818.1|725818.1|727872|726378.5|727267.1|725818.1|38
1633514320000|2021-10-06 09:58:40|727259.7|726259.7|727208.3|726208.3|727760.5|726268.5|727195.1|725751.8|38
1633514330000|2021-10-06 09:58:50|727205.5|726205.5|727239|726239|727708.9|726239|727190.8|725684.2|37
1633514340000|2021-10-06 09:59:00|727235.2|726235.2|727254.3|726254.3|727261.8|726261.8|727191.8|726191.8|40
1633514350000|2021-10-06 09:59:10|727248.8|726248.8|727195.2|726195.2|727687.3|726248.8|727173.6|725682.4|34
1633514360000|2021-10-06 09:59:20|727183.8|726183.8|727198.2|726198.2|727201.2|726201.2|727176.9|726176.9|32
1633514370000|2021-10-06 09:59:30|727194.7|726194.7|727189.6|726189.6|727711.6|726203.2|727165.2|725698.8|36
1633514380000|2021-10-06 09:59:40|727198.5|726198.5|727189.3|726189.3|727202.7|726202.7|727181.2|726181.2|36
1633514390000|2021-10-06 09:59:50|727184.8|726184.8|727693.8|725693.8|727693.8|726189.1|727163|725689|33
1633514400000|2021-10-06 10:00:00|727188.2|726188.2|728087.9|726087.9|728096.5|726549.1|727188.2|725851.7|40
1633514410000|2021-10-06 10:00:10|728093.2|726093.2|728138.1|726138.1|728138.1|726612.7|727612.7|726093.2|40
1633514420000|2021-10-06 10:00:20|728127|726127|728080.8|726080.8|728153.6|726153.6|728079.8|726079.8|40
1633514430000|2021-10-06 10:00:30|728081.1|726081.1|728055.1|726055.1|728084.2|726084.2|728029.3|726029.3|38
1633514440000|2021-10-06 10:00:40|728061.5|726061.5|728066.4|726066.4|728068.8|726564.6|727552.8|726044.4|36
1633514450000|2021-10-06 10:00:50|728065.5|726065.5|728078.9|726078.9|728091.5|726587.4|727586.2|726060.8|35
1633514460000|2021-10-06 10:01:00|728078.7|726078.7|727625.6|726625.6|728134.2|726628.4|727609|726078.7|37
1633514470000|2021-10-06 10:01:10|727626.1|726626.1|727635.5|726635.5|727636.6|726636.6|727626.1|726626.1|29
1633514480000|2021-10-06 10:01:20|727635|726635|728069.9|726069.9|728076.2|726636.7|727630.4|726038.4|29
1633514490000|2021-10-06 10:01:30|728066.4|726066.4|728030.2|726030.2|728092|726092|728018.3|726018.3|38
1633514500000|2021-10-06 10:01:40|728033.6|726033.6|727960.1|725960.1|728041.2|726525.8|727481.7|725960.1|38
1633514510000|2021-10-06 10:01:50|727947.5|725947.5|727954.8|725954.8|727966.8|726453.7|727436.8|725921.9|37
1633514520000|2021-10-06 10:02:00|727455.9|726455.9|727376.6|726376.6|727959.8|726464.3|727371.1|725923.2|38
1633514530000|2021-10-06 10:02:10|727388|726388|727932.3|725932.3|727983.2|726494.4|727388|725932.3|39
1633514540000|2021-10-06 10:02:20|727930.5|725930.5|727862.3|725862.3|727945.8|726453.9|727366.7|725861.9|40
1633514550000|2021-10-06 10:02:30|727858.9|725858.9|727275.6|726275.6|727875.8|726289.8|727275.2|725856.5|37
1633514560000|2021-10-06 10:02:40|727270.6|726270.6|727270.2|726270.2|727303.9|726303.9|727256.1|726256.1|37
1633514570000|2021-10-06 10:02:50|727263.8|726263.8|727845.9|725845.9|727848|726353|727260.4|725839.9|37
1633514580000|2021-10-06 10:03:00|727352.7|726352.7|727464.5|726464.5|727897.6|726464.5|727348.7|725897.6|37
1633514590000|2021-10-06 10:03:10|727471.3|726471.3|727964.7|725964.7|727971.3|726535.5|727465|725964.7|36
1633514600000|2021-10-06 10:03:20|727965.1|725965.1|727544.4|726544.4|727969.6|726548|727496.2|725965.1|33
1633514610000|2021-10-06 10:03:30|727545.3|726545.3|727541.2|726541.2|727547.1|726547.1|727519.1|726519.1|38
1633514620000|2021-10-06 10:03:40|727544|726544|727580.1|726580.1|727582.3|726582.3|727536.1|726536.1|35
1633514630000|2021-10-06 10:03:50|727578.5|726578.5|727525.9|726525.9|728062.2|726583.6|727521.7|726050.4|34
1633514640000|2021-10-06 10:04:00|727526.8|726526.8|727540.3|726540.3|728036.1|726547.7|727525.4|726036.1|34
1633514650000|2021-10-06 10:04:10|727541.6|726541.6|728043.5|726043.5|728064.8|726551.4|727519|726043.5|37
1633514660000|2021-10-06 10:04:20|728046.5|726046.5|728031.1|726031.1|728062.3|726555.6|727549.2|726031.1|36
1633514670000|2021-10-06 10:04:30|727614.1|726614.1|727625.6|726625.6|727635.9|726635.9|727614.1|726614.1|30
1633514680000|2021-10-06 10:04:40|727628.9|726628.9|727615|726615|727630.7|726630.7|727615|726615|26
1633514690000|2021-10-06 10:04:50|727613.8|726613.8|727613.8|726613.8|727637.8|726637.8|727612|726612|30
1633514700000|2021-10-06 10:05:00|727619|726619|727638|726638|727640.6|726640.6|727618.2|726618.2|39
1633514710000|2021-10-06 10:05:10|727645.9|726645.9|727604.4|726604.4|727647.1|726647.1|727592.4|726592.4|29
1633514720000|2021-10-06 10:05:20|727615.2|726615.2|727579|726579|727620.8|726620.8|727577.4|726577.4|34
1633514730000|2021-10-06 10:05:30|727566.8|726566.8|727579.5|726579.5|727579.5|726579.5|727559|726559|38
1633514740000|2021-10-06 10:05:40|727576.4|726576.4|728061.4|726061.4|728089.9|726593.2|727561.6|726061.4|39
1633514750000|2021-10-06 10:05:50|727554.7|726554.7|727545.6|726545.6|727576.6|726576.6|727537.1|726537.1|37
1633514760000|2021-10-06 10:06:00|727546.3|726546.3|727498.8|726498.8|727546.4|726546.4|727495.5|726495.5|33
1633514770000|2021-10-06 10:06:10|727502.3|726502.3|727540.7|726540.7|727551.9|726551.9|727489.2|726489.2|32
1633514780000|2021-10-06 10:06:20|727535.6|726535.6|727509.4|726509.4|728005.5|726536.5|727506.5|726005.3|32
1633514790000|2021-10-06 10:06:30|727509.9|726509.9|727515.2|726515.2|727528.9|726528.9|727491.7|726491.7|37
1633514800000|2021-10-06 10:06:40|727517.4|726517.4|727517.1|726517.1|727524.4|726524.4|727508.2|726508.2|36
1633514810000|2021-10-06 10:06:50|727525.9|726525.9|727530.6|726530.6|727534.5|726534.5|727490|726490|30
1633514820000|2021-10-06 10:07:00|727534.9|726534.9|727532.8|726532.8|727534.9|726534.9|727527.7|726527.7|25
1633514830000|2021-10-06 10:07:10|727530.4|726530.4|727530.9|726530.9|727539.2|726539.2|727530.4|726530.4|30
1633514840000|2021-10-06 10:07:20|727537.2|726537.2|727538.5|726538.5|727545|726545|727534.3|726534.3|31
1633514850000|2021-10-06 10:07:30|727536|726536|727534.3|726534.3|727544|726544|727528.2|726528.2|36
1633514860000|2021-10-06 10:07:40|727531.3|726531.3|727541.3|726541.3|727542.5|726542.5|727520.2|726520.2|39
1633514870000|2021-10-06 10:07:50|727536.6|726536.6|727521.4|726521.4|727540.3|726540.3|727521.3|726521.3|34
1633514880000|2021-10-06 10:08:00|727520.6|726520.6|727515.1|726515.1|727528.8|726528.8|727498.8|726498.8|37
1633514890000|2021-10-06 10:08:10|727518.2|726518.2|727543.1|726543.1|727544.7|726544.7|727507.3|726507.3|37
1633514900000|2021-10-06 10:08:20|727539.1|726539.1|727533.3|726533.3|727541.1|726541.1|727521.8|726521.8|35
1633514910000|2021-10-06 10:08:30|727539.3|726539.3|727529.9|726529.9|727541.8|726541.8|727528.6|726528.6|32
1633514920000|2021-10-06 10:08:40|727531.6|726531.6|727521.8|726521.8|727531.6|726531.6|727516.2|726516.2|35
1633514930000|2021-10-06 10:08:50|727518.5|726518.5|727528.2|726528.2|727528.2|726528.2|727509.9|726509.9|32
1633514940000|2021-10-06 10:09:00|727522.8|726522.8|727465.6|726465.6|727522.8|726522.8|727464.6|726464.6|35
1633514950000|2021-10-06 10:09:10|727474.1|726474.1|727934.6|725934.6|727957.4|726474.6|727420.1|725925.7|32
1633514960000|2021-10-06 10:09:20|727433.2|726433.2|727931.8|725931.8|727975.3|726529.5|727412.3|725908.7|34
1633514970000|2021-10-06 10:09:30|727935|725935|727472|726472|727973.2|726482.2|727427|725921.4|35
1633514980000|2021-10-06 10:09:40|727966.1|725966.1|727450.8|726450.8|727968.6|726456.3|727450.8|725952.7|33
1633514990000|2021-10-06 10:09:50|727456.1|726456.1|727456|726456|727456.9|726456.9|727447.3|726447.3|29
1633515000000|2021-10-06 10:10:00|727452.7|726452.7|727953.5|725953.5|727966.3|726459.3|727452.7|725952|37
1633515010000|2021-10-06 10:10:10|727953.3|725953.3|727471.6|726471.6|727967.8|726471.6|727445.8|725940.2|36
1633515020000|2021-10-06 10:10:20|727969.2|725969.2|727976.4|725976.4|727984.4|726489.1|727479.9|725955.5|40
1633515030000|2021-10-06 10:10:30|727974.7|725974.7|727932.7|725932.7|727974.7|725974.7|727932.7|725932.7|28
1633515040000|2021-10-06 10:10:40|727941|725941|727540.2|726540.2|728045.4|726554|727500.5|725932.3|36
1633515050000|2021-10-06 10:10:50|727538.2|726538.2|727592.2|726592.2|727604.3|726604.3|727537.9|726537.9|32
1633515060000|2021-10-06 10:11:00|727590.7|726590.7|727583.8|726583.8|727616.9|726616.9|727564.1|726564.1|37
1633515070000|2021-10-06 10:11:10|727575|726575|727570.5|726570.5|727585.9|726585.9|727570.5|726570.5|30
1633515080000|2021-10-06 10:11:20|727577.1|726577.1|728047.1|726047.1|728077.3|726580.7|727570.7|726035.5|26
1633515090000|2021-10-06 10:11:30|728036.7|726036.7|728003.7|726003.7|728043.2|726532.6|727516.7|726000.6|29
1633515100000|2021-10-06 10:11:40|728002.7|726002.7|727520|726520|728009.1|726522.6|727493|725992.2|35
1633515110000|2021-10-06 10:11:50|727526.8|726526.8|727513.9|726513.9|728031.2|726545.5|727511.3|726019.5|34
1633515120000|2021-10-06 10:12:00|727526.2|726526.2|727530|726530|728044.1|726542.5|727513.5|726044.1|34
1633515130000|2021-10-06 10:12:10|727526|726526|727497.9|726497.9|728002.3|726535.2|727497|725997.5|17
1633515140000|2021-10-06 10:12:20|727495.7|726495.7|727495.9|726495.9|727999.1|726500.8|727492.8|725998.9|24
1633515150000|2021-10-06 10:12:30|727496.1|726496.1|727495.2|726495.2|727496.1|726496.1|727492.7|726492.7|17
1633515160000|2021-10-06 10:12:40|727495.5|726495.5|727839.6|725839.6|727855|726495.5|727331.4|725796.9|29
1633515170000|2021-10-06 10:12:50|727336.1|726336.1|727898.1|725898.1|727906|726429|727336.1|725889.3|31
1633515180000|2021-10-06 10:13:00|727896.7|725896.7|727444.9|726444.9|727939.2|726446.5|727429.6|725894.5|29
1633515190000|2021-10-06 10:13:10|727495.2|726495.2|727551.6|726551.6|727563.1|726563.1|727481.6|726481.6|24
1633515200000|2021-10-06 10:13:20|727553.9|726553.9|727565.4|726565.4|727572.4|726572.4|727545.8|726545.8|30
1633515210000|2021-10-06 10:13:30|727563|726563|727998.8|725998.8|728037.5|726571.2|727533.3|725998.8|29
1633515220000|2021-10-06 10:13:40|728002.3|726002.3|727554.4|726554.4|728065|726555|727511.9|725996.9|33
1633515230000|2021-10-06 10:13:50|727562|726562|727634.7|726634.7|727636.9|726636.9|727562|726562|30
1633515240000|2021-10-06 10:14:00|727644.2|726644.2|728218.1|726218.1|728254.2|726762|727635.8|726158.4|35
1633515250000|2021-10-06 10:14:10|728214.6|726214.6|728216.2|726216.2|728225.4|726225.4|728191.8|726191.8|34
1633515260000|2021-10-06 10:14:20|728210.9|726210.9|728172.7|726172.7|728212.6|726212.6|728157.6|726157.6|36
1633515270000|2021-10-06 10:14:30|728160.5|726160.5|728166.8|726166.8|728175.7|726175.7|728155.9|726155.9|35
1633515280000|2021-10-06 10:14:40|728186.4|726186.4|728125.5|726125.5|728186.4|726186.4|728125.5|726125.5|35
1633515290000|2021-10-06 10:14:50|728124|726124|728125.9|726125.9|728159.2|726645|727645|726121|38
1633515300000|2021-10-06 10:15:00|728121.3|726121.3|728114.3|726114.3|728143.2|726632.4|727632.4|726113.3|38
1633515310000|2021-10-06 10:15:10|728118.2|726118.2|728113.5|726113.5|728123.8|726123.8|728113.5|726113.5|30
1633515320000|2021-10-06 10:15:20|728101.5|726101.5|728099.4|726099.4|728115.2|726115.2|728084.7|726084.7|36
1633515330000|2021-10-06 10:15:30|728103.4|726103.4|728063.7|726063.7|728120.8|726615|727606.4|726059.2|39
1633515340000|2021-10-06 10:15:40|728063.1|726063.1|727979.8|725979.8|728063.1|726063.1|727979.8|725979.8|37
1633515350000|2021-10-06 10:15:50|727975|725975|727913.6|725913.6|727980.3|725980.3|727908.5|725908.5|31
1633515360000|2021-10-06 10:16:00|727915.5|725915.5|727961.9|725961.9|727976.4|725976.4|727908.9|725908.9|35
1633515370000|2021-10-06 10:16:10|727960.9|725960.9|727976.5|725976.5|727976.5|725976.5|727958.1|725958.1|24
1633515380000|2021-10-06 10:16:20|727956.6|725956.6|727954.5|725954.5|727962.3|725962.3|727943.4|725943.4|34
1633515390000|2021-10-06 10:16:30|727954.7|725954.7|727948.3|725948.3|727961.3|725961.3|727934.7|725934.7|31
1633515400000|2021-10-06 10:16:40|727950.5|725950.5|727945.5|725945.5|727974.2|726454.7|727433.2|725941.4|38
1633515410000|2021-10-06 10:16:50|727944.4|725944.4|727297.9|726297.9|727950.4|726388.5|727293.6|725804.2|35
1633515420000|2021-10-06 10:17:00|727294.7|726294.7|727994.3|725994.3|728004.7|726491.1|727294.7|725896.3|36
1633515430000|2021-10-06 10:17:10|728000.2|726000.2|727942.4|725942.4|728000.2|726433.1|727433.1|725932.8|33
1633515440000|2021-10-06 10:17:20|727939.4|725939.4|727932.9|725932.9|727964.3|725964.3|727932.3|725932.3|35
1633515450000|2021-10-06 10:17:30|727931.5|725931.5|727857.7|725857.7|727937.3|725937.3|727856|725856|36
1633515460000|2021-10-06 10:17:40|727867.8|725867.8|727932.6|725932.6|727940.6|726428.4|727299|725789.9|33
1633515470000|2021-10-06 10:17:50|727926.2|725926.2|727905.4|725905.4|727926.2|725926.2|727904.8|725904.8|32
1633515480000|2021-10-06 10:18:00|727907.7|725907.7|728033.9|726033.9|728047.9|726533.5|727533.1|725893.5|35
1633515490000|2021-10-06 10:18:10|728038.7|726038.7|728043.3|726043.3|728056.1|726056.1|728035.5|726035.5|32
1633515500000|2021-10-06 10:18:20|728029.3|726029.3|728026.6|726026.6|728045.1|726045.1|728009.2|726009.2|34
1633515510000|2021-10-06 10:18:30|728028.2|726028.2|728025.4|726025.4|728067.7|726561|727561|726024.8|36
1633515520000|2021-10-06 10:18:40|728030.8|726030.8|727495.3|726495.3|728037.2|726509.4|727495.3|725995.5|35
1633515530000|2021-10-06 10:18:50|727497.7|726497.7|727944.5|725944.5|727999.7|726503.2|727497.7|725935|28
1633515540000|2021-10-06 10:19:00|727959.2|725959.2|727941|725941|727972.7|726441|727441|725933.8|34
1633515550000|2021-10-06 10:19:10|727449.7|726449.7|727953.4|725953.4|728024.5|726453.1|727446.9|725942.6|37
1633515560000|2021-10-06 10:19:20|727958.3|725958.3|727941|725941|727958.3|725958.3|727930|725930|33
1633515570000|2021-10-06 10:19:30|727932.7|725932.7|727626.4|726626.4|728024.2|726626.4|727619.5|725920.2|32
1633515580000|2021-10-06 10:19:40|727620.4|726620.4|728127.9|726127.9|728127.9|726629.5|727620.4|726120.7|32
1633515590000|2021-10-06 10:19:50|728124.3|726124.3|727637.9|726637.9|728127.9|726645|727596.5|726107.2|29
1633515600000|2021-10-06 10:20:00|727661.8|726661.8|728115.6|726115.6|728147.3|726661.8|727626.4|726108.6|35
1633515610000|2021-10-06 10:20:10|728118.9|726118.9|728190.8|726190.8|728190.8|726685|727617.2|726111.4|36
1633515620000|2021-10-06 10:20:20|728183.3|726183.3|728183.3|726183.3|728193.4|726691|727680.6|726176|29
1633515630000|2021-10-06 10:20:30|728194.2|726194.2|728187.4|726187.4|728194.9|726693.6|727682|726170|29
1633515640000|2021-10-06 10:20:40|728185.3|726185.3|727663.8|726663.8|728185.3|726684.4|727661.5|726184.2|28
1633515650000|2021-10-06 10:20:50|727663.6|726663.6|727662.9|726662.9|727670.7|726670.7|727660.9|726660.9|25
1633515660000|2021-10-06 10:21:00|727664.6|726664.6|727687|726687|727699.3|726699.3|727662.7|726662.7|24
1633515670000|2021-10-06 10:21:10|727688.4|726688.4|727741.8|726741.8|728204.8|726746.7|727685.7|726196.6|32
1633515680000|2021-10-06 10:21:20|728240.7|726240.7|728204|726204|728243.2|726751.1|727724.3|726197.5|27
1633515690000|2021-10-06 10:21:30|728200.9|726200.9|728080.2|726080.2|728222|726222|728073.9|726073.9|32
1633515700000|2021-10-06 10:21:40|728065.9|726065.9|728041.2|726041.2|728065.9|726065.9|728028.7|726028.7|40
1633515710000|2021-10-06 10:21:50|727539.3|726539.3|727531.7|726531.7|728066.6|726568.5|727528.5|726029.4|37
1633515720000|2021-10-06 10:22:00|727545.6|726545.6|728013.3|726013.3|728030.2|726545.6|727474.3|725977.1|34
1633515730000|2021-10-06 10:22:10|728013.9|726013.9|728030.4|726030.4|728058.4|726549.4|727544.4|726007.4|37
1633515740000|2021-10-06 10:22:20|728025.5|726025.5|728004.9|726004.9|728038.3|726038.3|727996.6|725996.6|33
1633515750000|2021-10-06 10:22:30|728015.5|726015.5|728136.8|726136.8|728136.8|726556.4|727514|726009.2|38
1633515760000|2021-10-06 10:22:40|728131.8|726131.8|728129.9|726129.9|728142.8|726636.9|727630.1|726110.5|36
1633515770000|2021-10-06 10:22:50|728140.1|726140.1|728123.6|726123.6|728140.1|726635|727625.4|726120.8|33
1633515780000|2021-10-06 10:23:00|728129.2|726129.2|728126.6|726126.6|728137.4|726137.4|728120.2|726120.2|24
1633515790000|2021-10-06 10:23:10|728133.8|726133.8|728159.5|726159.5|728162.2|726162.2|728133.8|726133.8|29
1633515800000|2021-10-06 10:23:20|728154.4|726154.4|727745.3|726745.3|728241.6|726746.7|727666.8|726149|36
1633515810000|2021-10-06 10:23:30|728226|726226|728228.7|726228.7|728240.3|726755.3|727736.7|726216.1|37
1633515820000|2021-10-06 10:23:40|728230.8|726230.8|728218.9|726218.9|728238.9|726238.9|728214.8|726214.8|32
1633515830000|2021-10-06 10:23:50|728226.7|726226.7|728174.2|726174.2|728235|726704|727685.1|726164.7|34
1633515840000|2021-10-06 10:24:00|728186.5|726186.5|728178.5|726178.5|728205.8|726205.8|728176.5|726176.5|32
1633515850000|2021-10-06 10:24:10|728177.7|726177.7|728182|726182|728205|726205|728175|726175|32
1633515860000|2021-10-06 10:24:20|727680.6|726680.6|728098.6|726098.6|728197.2|726680.6|727650.5|726098.6|38
1633515870000|2021-10-06 10:24:30|728112.7|726112.7|728074.3|726074.3|728112.7|726112.7|728064|726064|34
1633515880000|2021-10-06 10:24:40|728079.9|726079.9|727481.3|726481.3|728083.1|726493.9|727481.3|725985.2|33
1633515890000|2021-10-06 10:24:50|727484.3|726484.3|727977.6|725977.6|727977.6|726486.2|727440|725939.6|32
1633515900000|2021-10-06 10:25:00|727474.5|726474.5|727918.6|725918.6|727982.2|726475.4|727471.3|725914.5|33
1633515910000|2021-10-06 10:25:10|727425.5|726425.5|727866|725866|727926.9|726425.5|727375.6|725859.9|24
1633515920000|2021-10-06 10:25:20|727869.3|725869.3|727868.4|725868.4|727880.1|725880.1|727855.3|725855.3|35
1633515930000|2021-10-06 10:25:30|727861.3|725861.3|727800.1|725800.1|727883|726306.6|727306.6|725800.1|37
1633515940000|2021-10-06 10:25:40|727773.4|725773.4|727792.5|725792.5|727792.5|726259.9|727257.8|725749.1|37
1633515950000|2021-10-06 10:25:50|727790.3|725790.3|727832.5|725832.5|727833.9|725833.9|727776.6|725776.6|33
1633515960000|2021-10-06 10:26:00|727823.2|725823.2|727881.9|725881.9|727881.9|726367.7|727277.8|725764.4|38
1633515970000|2021-10-06 10:26:10|727885|725885|727929.5|725929.5|727934.1|726430.8|727407.4|725881.3|35
1633515980000|2021-10-06 10:26:20|727437.2|726437.2|727957.4|725957.4|727957.4|726437.3|727422|725931.1|33
1633515990000|2021-10-06 10:26:30|727962.1|725962.1|727949.6|725949.6|727962.1|725962.1|727948.3|725948.3|29
1633516000000|2021-10-06 10:26:40|727949.5|725949.5|727467.5|726467.5|727962.5|726476.3|727436.8|725945.6|30
1633516010000|2021-10-06 10:26:50|727471.8|726471.8|727873|725873|727968.2|726479.9|727374.3|725873|38
1633516020000|2021-10-06 10:27:00|727878.6|725878.6|727874.5|725874.5|727934.4|726434.8|727419.8|725873.5|32
1633516030000|2021-10-06 10:27:10|727876.1|725876.1|727873.4|725873.4|727878.7|726375.1|727362.8|725860.6|35
1633516040000|2021-10-06 10:27:20|727877.7|725877.7|727368.4|726368.4|727877.9|726378|727356.3|725864.8|30
1633516050000|2021-10-06 10:27:30|727367.2|726367.2|727974.2|725974.2|727990|726482.4|727367.2|725967|32
1633516060000|2021-10-06 10:27:40|727480.2|726480.2|727969.1|725969.1|727969.1|726484.2|727465|725969.1|26
1633516070000|2021-10-06 10:27:50|727969.4|725969.4|727923.8|725923.8|727977.4|725977.4|727916.1|725916.1|30
1633516080000|2021-10-06 10:28:00|727923.1|725923.1|727885|725885|727927.7|726424.8|727407.5|725884.3|25
1633516090000|2021-10-06 10:28:10|727385.1|726385.1|727480.7|726480.7|727971.3|726485.1|727385.1|725885.7|30
1633516100000|2021-10-06 10:28:20|727478.4|726478.4|727486.8|726486.8|727495.5|726495.5|727465.9|726465.9|34
1633516110000|2021-10-06 10:28:30|727481|726481|727971.9|725971.9|727971.9|726502.2|727465.7|725971.9|27
1633516120000|2021-10-06 10:28:40|727967.2|725967.2|727964.8|725964.8|727972.4|725972.4|727964.5|725964.5|23
1633516130000|2021-10-06 10:28:50|727973|725973|727970.2|725970.2|727985.3|725985.3|727950.4|725950.4|25
1633516140000|2021-10-06 10:29:00|727956.6|725956.6|727916.3|725916.3|727972|725972|727886|725886|37
1633516150000|2021-10-06 10:29:10|727915.6|725915.6|727884.3|725884.3|727925.9|725925.9|727879.3|725879.3|33
1633516160000|2021-10-06 10:29:20|727890|725890|727882.4|725882.4|727901.5|725901.5|727882|725882|28
1633516170000|2021-10-06 10:29:30|727882.5|725882.5|727931.9|725931.9|727949.8|725949.8|727877.3|725877.3|33
1633516180000|2021-10-06 10:29:40|727922.3|725922.3|727918.9|725918.9|727933.6|725933.6|727915.7|725915.7|30
1633516190000|2021-10-06 10:29:50|727921.6|725921.6|727828.4|725828.4|727921.6|726389.1|727370.6|725828.4|31
1633516200000|2021-10-06 10:30:00|727337.8|726337.8|727354.6|726354.6|727871.6|726378.5|727329.7|725832.9|34
1633516210000|2021-10-06 10:30:10|727350.6|726350.6|727820.3|725820.3|727847.2|726354|727312.1|725809.7|26
1633516220000|2021-10-06 10:30:20|727807.7|725807.7|727826.9|725826.9|727834|726341|727340.7|725807.7|31
1633516230000|2021-10-06 10:30:30|727827.1|725827.1|727825.1|725825.1|727838.8|726330.7|727330.7|725814.9|30
1633516240000|2021-10-06 10:30:40|727823|725823|727962.5|725962.5|727966.9|725966.9|727819.8|725819.8|34
1633516250000|2021-10-06 10:30:50|727983.4|725983.4|727985.4|725985.4|727990|725990|727962|725962|25
1633516260000|2021-10-06 10:31:00|727985|725985|728096.9|726096.9|728104.1|726593.6|727482.5|725980.2|36
1633516270000|2021-10-06 10:31:10|728106.5|726106.5|727995.1|725995.1|728106.5|726617.8|727530.3|725995.1|36
1633516280000|2021-10-06 10:31:20|727997.5|725997.5|727993.2|725993.2|727998.6|725998.6|727964.9|725964.9|35
1633516290000|2021-10-06 10:31:30|727992.9|725992.9|727981.9|725981.9|727995.1|725995.1|727980.2|725980.2|31
1633516300000|2021-10-06 10:31:40|727488.3|726488.3|727996|725996|728010.3|726488.3|727488.3|725981.9|38
1633516310000|2021-10-06 10:31:50|727993|725993|727947.4|725947.4|727998.6|726472|727458.4|725947.1|36
1633516320000|2021-10-06 10:32:00|727946.1|725946.1|727975.5|725975.5|728000.5|726471.9|727465.8|725946.1|32
1633516330000|2021-10-06 10:32:10|727486.7|726486.7|728020|726020|728024.7|726486.7|727469.8|725964.2|36
1633516340000|2021-10-06 10:32:20|728011.7|726011.7|728094.3|726094.3|728103.5|726103.5|728007.4|726007.4|38
1633516350000|2021-10-06 10:32:30|728012.3|726012.3|728105.8|726105.8|728124.7|726526|727503.7|726008.7|34
1633516360000|2021-10-06 10:32:40|728094.6|726094.6|728058.7|726058.7|728106.5|726106.5|728058.7|726058.7|39
1633516370000|2021-10-06 10:32:50|728027.6|726027.6|728070.6|726070.6|728082.9|726571.8|727554.4|726023.5|39
1633516380000|2021-10-06 10:33:00|728064.5|726064.5|727555.6|726555.6|728086.7|726560.9|727555.6|726056|38
1633516390000|2021-10-06 10:33:10|727556.8|726556.8|727479.2|726479.2|727975.5|726564.2|727477.4|725975.5|29
1633516400000|2021-10-06 10:33:20|727477.5|726477.5|727566.9|726566.9|728074.2|726575.2|727477.5|726005.8|36
1633516410000|2021-10-06 10:33:30|727563.8|726563.8|727614.6|726614.6|728117.4|726614.6|727563.8|726079|34
1633516420000|2021-10-06 10:33:40|727626.4|726626.4|728094.7|726094.7|728114.1|726626.4|727605.3|726092.1|26
1633516430000|2021-10-06 10:33:50|728099|726099|728072.3|726072.3|728100.9|726100.9|728072|726072|31
1633516440000|2021-10-06 10:34:00|728070.7|726070.7|728083.4|726083.4|728097.2|726097.2|728069.3|726069.3|32
1633516450000|2021-10-06 10:34:10|728074.1|726074.1|727591.1|726591.1|728098.7|726591.6|727566.3|726053.5|34
1633516460000|2021-10-06 10:34:20|727589.4|726589.4|728078|726078|728088.5|726589.4|727560|726031.3|32
1633516470000|2021-10-06 10:34:30|728075.4|726075.4|727933.4|725933.4|728075.4|726520.1|727433.3|725929.9|40
1633516480000|2021-10-06 10:34:40|727935.7|725935.7|727913.1|725913.1|727935.7|725935.7|727910|725910|36
1633516490000|2021-10-06 10:34:50|727918.3|725918.3|727922.1|725922.1|727951|726454.2|727399.1|725894.7|34
1633516500000|2021-10-06 10:35:00|727904.5|725904.5|727941.8|725941.8|727968.1|726472.6|727449.9|725904.5|39
1633516510000|2021-10-06 10:35:10|727946.3|725946.3|727372.7|726372.7|727948.4|726432.3|727363.2|725910.4|33
1633516520000|2021-10-06 10:35:20|727373|726373|727801.7|725801.7|727894.2|726387.7|727286.5|725789.5|39
1633516530000|2021-10-06 10:35:30|727790|725790|727282.6|726282.6|727812.9|726292.4|727280.2|725789.8|37
1633516540000|2021-10-06 10:35:40|727296.7|726296.7|727787.1|725787.1|727811.6|726305.3|727281.5|725781.1|38
1633516550000|2021-10-06 10:35:50|727792.8|725792.8|727802.5|725802.5|727805.3|725805.3|727782.9|725782.9|39
1633516560000|2021-10-06 10:36:00|727812.2|725812.2|727844.6|725844.6|727867|725867|727812.2|725812.2|39
1633516570000|2021-10-06 10:36:10|727845.1|725845.1|727295.8|726295.8|727847.2|726295.8|727288.3|725784.9|37
1633516580000|2021-10-06 10:36:20|727292.9|726292.9|727656.6|725656.6|727803.8|726304.5|727219.4|725653.3|38
1633516590000|2021-10-06 10:36:30|727155.1|726155.1|727164.6|726164.6|727169.1|726169.1|727152.6|726152.6|36
1633516600000|2021-10-06 10:36:40|727168.7|726168.7|727130|726130|727647.6|726168.7|727130|725647.6|35
1633516610000|2021-10-06 10:36:50|727135.2|726135.2|727200.2|726200.2|727665.1|726200.2|727135.2|725652.4|38
1633516620000|2021-10-06 10:37:00|727730.7|725730.7|727288|726288|727807.9|726299.9|727288|725730.7|40
1633516630000|2021-10-06 10:37:10|727293|726293|727179.4|726179.4|727797.1|726293|727179.4|725776.5|37
1633516640000|2021-10-06 10:37:20|727180.9|726180.9|727222.5|726222.5|727699.8|726222.5|727180.9|725693.1|27
1633516650000|2021-10-06 10:37:30|727221.8|726221.8|727771.5|725771.5|727771.5|726268.6|727221.8|725751.9|35
1633516660000|2021-10-06 10:37:40|727775.5|725775.5|727283.7|726283.7|727789.2|726304|727271.8|725775.5|37
1633516670000|2021-10-06 10:37:50|727282.2|726282.2|727784.5|725784.5|727789.7|726289.7|727275.4|725765.1|38
1633516680000|2021-10-06 10:38:00|727787|725787|727824.2|725824.2|727832.8|726302.1|727295|725787|38
1633516690000|2021-10-06 10:38:10|727818.9|725818.9|727311.6|726311.6|727818.9|726327|727309.6|725818.9|33
1633516700000|2021-10-06 10:38:20|727312.3|726312.3|727320.2|726320.2|727826.4|726325.6|727312.3|725805.1|35
1633516710000|2021-10-06 10:38:30|727827.6|725827.6|727770|725770|727827.6|726323|727268.5|725770|32
1633516720000|2021-10-06 10:38:40|727776.1|725776.1|727732.1|725732.1|727788.3|726260.2|727241.2|725722.9|39
1633516730000|2021-10-06 10:38:50|727727.9|725727.9|727223.4|726223.4|727740.1|726225|727219.9|725721.5|33
1633516740000|2021-10-06 10:39:00|727222|726222|727238.4|726238.4|727747.5|726246.7|727222|725707.2|40
1633516750000|2021-10-06 10:39:10|727742.6|725742.6|727239.4|726239.4|727750.5|726252.3|727237.3|725726.5|36
1633516760000|2021-10-06 10:39:20|727238.5|726238.5|727736.9|725736.9|727736.9|726244.3|727219.2|725724.8|38
1633516770000|2021-10-06 10:39:30|727194|726194|727647.5|725647.5|727667|726197.8|727181.8|725647.5|37
1633516780000|2021-10-06 10:39:40|727647.3|725647.3|727589.4|725589.4|727647.3|726075.8|727075.8|725577.4|37
1633516790000|2021-10-06 10:39:50|727594.7|725594.7|727573.5|725573.5|727594.7|726098.1|727060.3|725569.9|40
1633516800000|2021-10-06 10:40:00|727574.6|725574.6|727580.8|725580.8|727607.8|726106|727084.1|725570.4|39
1633516810000|2021-10-06 10:40:10|727574.6|725574.6|727587.4|725587.4|727593.7|726093.3|727063|725567.4|40
1633516820000|2021-10-06 10:40:20|727589.2|725589.2|727573.1|725573.1|727592.9|726072.7|727072.7|725568.6|36
1633516830000|2021-10-06 10:40:30|727574.7|725574.7|727535.7|725535.7|727574.7|726032.6|727015.8|725528.8|33
1633516840000|2021-10-06 10:40:40|727530.3|725530.3|727551.7|725551.7|727583|725583|727530.3|725530.3|35
1633516850000|2021-10-06 10:40:50|727541.5|725541.5|727580.7|725580.7|727580.7|725580.7|727541.5|725541.5|37
1633516860000|2021-10-06 10:41:00|727571.7|725571.7|727591.8|725591.8|727602.4|726069.6|727053.6|725560.4|38
1633516870000|2021-10-06 10:41:10|727593.8|725593.8|727453.4|725453.4|727607.7|726097.3|726966.6|725446.8|38
1633516880000|2021-10-06 10:41:20|727466.9|725466.9|727373|725373|727474.8|725957.6|726908.7|725373|40
1633516890000|2021-10-06 10:41:30|727368|725368|727336.9|725336.9|727368.8|725869.5|726835.2|725336.9|39
1633516900000|2021-10-06 10:41:40|727342.3|725342.3|727353.3|725353.3|727367.4|725854.9|726827.3|725319.8|40
1633516910000|2021-10-06 10:41:50|727367|725367|727352.1|725352.1|727369.5|725369.5|727349.9|725349.9|21
1633516920000|2021-10-06 10:42:00|727365.3|725365.3|726810.6|725810.6|727365.3|725858|726810.2|725348.2|36
1633516930000|2021-10-06 10:42:10|726800.3|725800.3|727308.3|725308.3|727316.5|725804.9|726781.9|725271.6|39
1633516940000|2021-10-06 10:42:20|727313|725313|727277.1|725277.1|727318|725318|727277.1|725277.1|39
1633516950000|2021-10-06 10:42:30|726777.9|725777.9|727317.8|725317.8|727317.8|725804.3|726766.4|725261.2|36
1633516960000|2021-10-06 10:42:40|727325.2|725325.2|727355.1|725355.1|727355.1|725355.1|727321.1|725321.1|39
1633516970000|2021-10-06 10:42:50|727345.2|725345.2|727320|725320|727352.1|725819.1|726819.1|725295.8|39
1633516980000|2021-10-06 10:43:00|727319.8|725319.8|727316.3|725316.3|727328.3|725328.3|727285.5|725285.5|40
1633516990000|2021-10-06 10:43:10|727320.9|725320.9|727412.7|725412.7|727414.5|725879.8|726855.9|725320.9|40
1633517000000|2021-10-06 10:43:20|727415.1|725415.1|726893.7|725893.7|727415.6|725917|726886|725386.2|35
1633517010000|2021-10-06 10:43:30|726896.2|725896.2|727413.9|725413.9|727413.9|725919|726873.2|725364.4|35
1633517020000|2021-10-06 10:43:40|727412.5|725412.5|727357.5|725357.5|727436.3|725937.5|726888.9|725333.9|40
1633517030000|2021-10-06 10:43:50|727363.9|725363.9|727375|725375|727375.5|725375.5|727325.7|725325.7|39
1633517040000|2021-10-06 10:44:00|727368.8|725368.8|727470.2|725470.2|727488.7|725488.7|727351.8|725351.8|37
1633517050000|2021-10-06 10:44:10|727472.9|725472.9|727480.9|725480.9|727497.5|725972.4|726972.4|725457.7|37
1633517060000|2021-10-06 10:44:20|727493.2|725493.2|727473.4|725473.4|727493.2|725957.7|726957.7|725449.4|39
1633517070000|2021-10-06 10:44:30|727465.3|725465.3|726899|725899|727468.3|725906.3|726899|725396.9|32
1633517080000|2021-10-06 10:44:40|726893.3|725893.3|727399.1|725399.1|727434.2|725916.3|726892.9|725389.1|40
1633517090000|2021-10-06 10:44:50|727397|725397|727399.6|725399.6|727420|725937|726908.6|725383.5|32
1633517100000|2021-10-06 10:45:00|727392.9|725392.9|727373|725373|727401.5|725401.5|727368|725368|40
1633517110000|2021-10-06 10:45:10|727377|725377|727365.3|725365.3|727381.7|725381.7|727365.3|725365.3|35
1633517120000|2021-10-06 10:45:20|727376.1|725376.1|726844.4|725844.4|727380.5|725863.8|726844.4|725355.5|35
1633517130000|2021-10-06 10:45:30|726838.1|725838.1|727314.2|725314.2|727320.1|725850.1|726775.5|725269.6|34
1633517140000|2021-10-06 10:45:40|727315.2|725315.2|726778.1|725778.1|727315.2|725798.8|726777.6|725264.6|31
1633517150000|2021-10-06 10:45:50|726768.6|725768.6|727272.6|725272.6|727288.5|725768.6|726768.6|725265.9|33
1633517160000|2021-10-06 10:46:00|727275.9|725275.9|727297.5|725297.5|727307.1|725802.7|726802.7|725267.5|39
1633517170000|2021-10-06 10:46:10|727283.7|725283.7|727284.5|725284.5|727301.5|725301.5|727280.2|725280.2|34
1633517180000|2021-10-06 10:46:20|727296.7|725296.7|727282.4|725282.4|727301.9|725301.9|727272.6|725272.6|30
1633517190000|2021-10-06 10:46:30|727279.3|725279.3|727247.2|725247.2|727287.1|725287.1|727247.2|725247.2|33
1633517200000|2021-10-06 10:46:40|727250.9|725250.9|727265.5|725265.5|727278.6|725278.6|727250.9|725250.9|30
1633517210000|2021-10-06 10:46:50|727272.6|725272.6|726771.3|725771.3|727275.6|725775.9|726761.7|725261.1|27
1633517220000|2021-10-06 10:47:00|726773.3|725773.3|727265.6|725265.6|727286.9|725808|726769|725263.8|39
1633517230000|2021-10-06 10:47:10|727267.2|725267.2|727261.6|725261.6|727272.5|725272.5|727261.6|725261.6|39
1633517240000|2021-10-06 10:47:20|727265.5|725265.5|727267.6|725267.6|727272|725272|727260.8|725260.8|35
1633517250000|2021-10-06 10:47:30|727267.3|725267.3|727282.6|725282.6|727286.1|725286.1|727263.7|725263.7|38
1633517260000|2021-10-06 10:47:40|726792.6|725792.6|726777.5|725777.5|726792.6|725792.6|726775.6|725775.6|38
1633517270000|2021-10-06 10:47:50|726772|725772|726773.3|725773.3|726780.5|725780.5|726770.5|725770.5|38
1633517280000|2021-10-06 10:48:00|726767.4|725767.4|726778.1|725778.1|726780.3|725780.3|726760.9|725760.9|39
1633517290000|2021-10-06 10:48:10|726774.1|725774.1|726779.6|725779.6|726781.7|725781.7|726769.7|725769.7|35
1633517300000|2021-10-06 10:48:20|726780.8|725780.8|726774.3|725774.3|727279.5|725784.9|726765.5|725265.6|39
1633517310000|2021-10-06 10:48:30|726777.8|725777.8|727273.1|725273.1|727273.5|725790.6|726765.2|725263.6|36
1633517320000|2021-10-06 10:48:40|727269.4|725269.4|727308.5|725308.5|727352.6|725804.1|726804.1|725260.5|38
1633517330000|2021-10-06 10:48:50|727309.5|725309.5|726804.1|725804.1|727311.5|725810.3|726802.6|725305.2|33
1633517340000|2021-10-06 10:49:00|726812.5|725812.5|726808.4|725808.4|726814.5|725814.5|726805.9|725805.9|37
1633517350000|2021-10-06 10:49:10|727281.3|725281.3|726782.3|725782.3|727281.3|725784|726756.2|725274.9|33
1633517360000|2021-10-06 10:49:20|726772.8|725772.8|727265.3|725265.3|727284.9|725774.5|726772.8|725257.2|34
1633517370000|2021-10-06 10:49:30|727259.4|725259.4|726752.5|725752.5|727272.1|725760.9|726752.5|725254.2|28
1633517380000|2021-10-06 10:49:40|726758.6|725758.6|726669.6|725669.6|727237.7|725758.6|726663.6|725227.9|35
1633517390000|2021-10-06 10:49:50|726666.6|725666.6|727147.3|725147.3|727151.5|725677.3|726641.1|725143.1|38
1633517400000|2021-10-06 10:50:00|727148.7|725148.7|726668.4|725668.4|727175.8|725676.7|726656.4|725148.7|40
1633517410000|2021-10-06 10:50:10|726669.6|725669.6|726648.6|725648.6|727173|725669.6|726637.4|725151.8|37
1633517420000|2021-10-06 10:50:20|726654.1|725654.1|726648|725648|726660.5|725660.5|726648|725648|28
1633517430000|2021-10-06 10:50:30|726648.3|725648.3|727207.3|725207.3|727207.3|725694.4|726648.3|725171.1|38
1633517440000|2021-10-06 10:50:40|727202.7|725202.7|727199.2|725199.2|727212.1|725212.1|727196.7|725196.7|39
1633517450000|2021-10-06 10:50:50|727198.5|725198.5|726720.2|725720.2|727198.5|725720.2|726701|725198.5|34
1633517460000|2021-10-06 10:51:00|726721.3|725721.3|726757.8|725757.8|726772.3|725772.3|726718.9|725718.9|34
1633517470000|2021-10-06 10:51:10|726756.7|725756.7|727267.3|725267.3|727271.4|725815.9|726751.9|725267.1|33
1633517480000|2021-10-06 10:51:20|727267.8|725267.8|727290.8|725290.8|727291.9|725291.9|727267.1|725267.1|32
1633517490000|2021-10-06 10:51:30|727287.9|725287.9|727286.2|725286.2|727291.7|725291.7|727281.6|725281.6|37
1633517500000|2021-10-06 10:51:40|727283.3|725283.3|727289|725289|727289.3|725796.3|726783.5|725280.2|34
1633517510000|2021-10-06 10:51:50|727288.5|725288.5|726803.8|725803.8|727298.5|725842.2|726787.5|725281.3|32
1633517520000|2021-10-06 10:52:00|726804.1|725804.1|726797.9|725797.9|727302.6|725804.1|726781.9|725286.2|32
1633517530000|2021-10-06 10:52:10|726791.4|725791.4|726781.5|725781.5|726800.8|725800.8|726781.5|725781.5|26
1633517540000|2021-10-06 10:52:20|726798.3|725798.3|726787.1|725787.1|726802.5|725802.5|726764.6|725764.6|32
1633517550000|2021-10-06 10:52:30|726788.3|725788.3|726789.8|725789.8|726795.7|725795.7|726782.2|725782.2|29
1633517560000|2021-10-06 10:52:40|726781.3|725781.3|726763.8|725763.8|726787.2|725787.2|726762.2|725762.2|37
1633517570000|2021-10-06 10:52:50|726774.6|725774.6|726771.7|725771.7|726787.7|725787.7|726770.4|725770.4|27
1633517580000|2021-10-06 10:53:00|726772|725772|726648|725648|727160.2|725774.1|726648|725138|34
1633517590000|2021-10-06 10:53:10|726651.8|725651.8|727138.7|725138.7|727151.1|725652.2|726642.9|725137.6|30
1633517600000|2021-10-06 10:53:20|727149.4|725149.4|727123.7|725123.7|727149.7|725149.7|727121|725121|34
1633517610000|2021-10-06 10:53:30|727123.8|725123.8|726649.3|725649.3|727156.7|725653.4|726639.8|725123.8|31
1633517620000|2021-10-06 10:53:40|726650|725650|726656.3|725656.3|726659.6|725659.6|726639.7|725639.7|37
1633517630000|2021-10-06 10:53:50|726642.8|725642.8|727096.2|725096.2|727133.7|725642.8|726641.2|725092.5|39
1633517640000|2021-10-06 10:54:00|727093|725093|726638.7|725638.7|727143.5|725657.4|726633.4|725090.1|37
1633517650000|2021-10-06 10:54:10|727114.2|725114.2|727068.3|725068.3|727124.7|725124.7|727068.3|725068.3|37
1633517660000|2021-10-06 10:54:20|727067.1|725067.1|727107|725107|727117.1|725602.2|726602.2|725067.1|33
1633517670000|2021-10-06 10:54:30|727117.2|725117.2|727075|725075|727117.2|725117.2|727072.8|725072.8|30
1633517680000|2021-10-06 10:54:40|727079.1|725079.1|727068|725068|727079.1|725079.1|727064|725064|29
1633517690000|2021-10-06 10:54:50|727070|725070|727063|725063|727084.8|725084.8|727061.9|725061.9|31
1633517700000|2021-10-06 10:55:00|727060.4|725060.4|727094.2|725094.2|727099.4|725597.6|726595.3|725057.5|33
1633517710000|2021-10-06 10:55:10|727096.2|725096.2|727082.4|725082.4|727101.7|725101.7|727079.2|725079.2|34
1633517720000|2021-10-06 10:55:20|727085.3|725085.3|727080.9|725080.9|727099.1|725099.1|727080.9|725080.9|30
1633517730000|2021-10-06 10:55:30|727082.6|725082.6|727070.3|725070.3|727099.6|725099.6|727064.3|725064.3|35
1633517740000|2021-10-06 10:55:40|727061.9|725061.9|727046|725046|727061.9|725562.7|726540.1|725044.9|30
1633517750000|2021-10-06 10:55:50|727028.9|725028.9|727029.2|725029.2|727047.9|725544.5|726532.5|725026.5|30
1633517760000|2021-10-06 10:56:00|727026.7|725026.7|726577.3|725577.3|727052.2|725577.3|726558.5|725023.1|27
1633517770000|2021-10-06 10:56:10|726566.4|725566.4|727073.8|725073.8|727074.9|725578.8|726566.4|725064.7|29
1633517780000|2021-10-06 10:56:20|727069.6|725069.6|727097.2|725097.2|727104|725104|727068|725068|27
1633517790000|2021-10-06 10:56:30|727098|725098|727154.1|725154.1|727154.1|725679.7|726625|725098|31
1633517800000|2021-10-06 10:56:40|726649.2|725649.2|727131|725131|727132.7|725657.1|726623.9|725123|28
1633517810000|2021-10-06 10:56:50|727128.2|725128.2|727133|725133|727146.3|725146.3|727117.7|725117.7|36
1633517820000|2021-10-06 10:57:00|727148.2|725148.2|727168.2|725168.2|727168.2|725673.1|726657.4|725132.4|24
1633517830000|2021-10-06 10:57:10|726654.2|725654.2|726653.5|725653.5|726672|725672|726653.5|725653.5|23
1633517840000|2021-10-06 10:57:20|726653.3|725653.3|726649.9|725649.9|727149.6|725653.3|726649.5|725142.3|30
1633517850000|2021-10-06 10:57:30|726651.2|725651.2|726649.8|725649.8|726667.4|725667.4|726644.3|725644.3|32
1633517860000|2021-10-06 10:57:40|726650.6|725650.6|726644.6|725644.6|727172.1|725674.1|726644.6|725161|32
1633517870000|2021-10-06 10:57:50|726654.4|725654.4|726646|725646|726663.4|725663.4|726645.4|725645.4|32
1633517880000|2021-10-06 10:58:00|726645.4|725645.4|726643.3|725643.3|726649.7|725649.7|726642.9|725642.9|26
1633517890000|2021-10-06 10:58:10|726646.8|725646.8|727145.9|725145.9|727146.2|725648.9|726644.1|725143.5|30
1633517900000|2021-10-06 10:58:20|727143.6|725143.6|727148.6|725148.6|727157.7|725157.7|727142.5|725142.5|20
1633517910000|2021-10-06 10:58:30|727148.1|725148.1|727156.9|725156.9|727175.7|725175.7|727142.6|725142.6|30
1633517920000|2021-10-06 10:58:40|726653.1|725653.1|727161.1|725161.1|727168.7|725666.1|726652.4|725151.4|32
1633517930000|2021-10-06 10:58:50|727154.5|725154.5|727151.6|725151.6|727167|725167|727147.6|725147.6|20
1633517940000|2021-10-06 10:59:00|727150.1|725150.1|727182.4|725182.4|727196.9|725685.6|726685.6|725150.1|21
1633517950000|2021-10-06 10:59:10|727176.6|725176.6|727163.2|725163.2|727193.6|725193.6|727163.1|725163.1|25
1633517960000|2021-10-06 10:59:20|727159.4|725159.4|727166.3|725166.3|727174.5|725174.5|727159.4|725159.4|22
1633517970000|2021-10-06 10:59:30|727164|725164|727167|725167|727186.9|725186.9|727164|725164|30
1633517980000|2021-10-06 10:59:40|727162.3|725162.3|727137.3|725137.3|727179.8|725669.4|726645.8|725137.3|31
1633517990000|2021-10-06 10:59:50|727164|725164|727157.4|725157.4|727166.4|725166.4|727143.3|725143.3|24
1633518000000|2021-10-06 11:00:00|727160.6|725160.6|726644.6|725644.6|727167.8|725644.6|726644.6|725144.1|27
1633518010000|2021-10-06 11:00:10|726643.4|725643.4|727168.4|725168.4|727180.9|725644.3|726643.4|725147.2|25
1633518020000|2021-10-06 11:00:20|727167.4|725167.4|727172.7|725172.7|727189.8|725189.8|727166.9|725166.9|28
1633518030000|2021-10-06 11:00:30|727173.5|725173.5|727192|725192|727197|725197|727171.2|725171.2|26
1633518040000|2021-10-06 11:00:40|726680.2|725680.2|727205.9|725205.9|727211.6|725701.4|726680.2|725181.4|26
1633518050000|2021-10-06 11:00:50|727206.3|725206.3|727196.3|725196.3|727209.4|725706.8|726703.7|725188.4|22
1633518060000|2021-10-06 11:01:00|727186|725186|727166.2|725166.2|727192.7|725687.2|726665.9|725166.2|28
1633518070000|2021-10-06 11:01:10|727167.4|725167.4|727087.7|725087.7|727178.7|725647.8|726593.9|725087.2|31
1633518080000|2021-10-06 11:01:20|726585.9|725585.9|727114.9|725114.9|727114.9|725588.7|726576.8|725084|32
1633518090000|2021-10-06 11:01:30|727133.6|725133.6|726639.4|725639.4|727145|725649.5|726635.3|725123.9|28
1633518100000|2021-10-06 11:01:40|727146.3|725146.3|727119.3|725119.3|727157.4|725652.7|726634.6|725119.3|35
1633518110000|2021-10-06 11:01:50|727108.6|725108.6|727103.3|725103.3|727117.2|725117.2|727103|725103|34
1633518120000|2021-10-06 11:02:00|727101.9|725101.9|726573.2|725573.2|727123.2|725606.3|726570.7|725058.4|39
1633518130000|2021-10-06 11:02:10|726573.1|725573.1|726607|725607|727122.7|725607|726573.1|725078.9|40
1633518140000|2021-10-06 11:02:20|726595.1|725595.1|727101.3|725101.3|727115.8|725608|726574.9|725081.2|37
1633518150000|2021-10-06 11:02:30|727104.5|725104.5|726578.3|725578.3|727113|725615.1|726573.5|725075.2|40
1633518160000|2021-10-06 11:02:40|727087.1|725087.1|727099.5|725099.5|727122.2|725605.9|726603.9|725087.1|35
1633518170000|2021-10-06 11:02:50|727095.4|725095.4|726600.4|725600.4|727105|725601.7|726569.3|725082|40
1633518180000|2021-10-06 11:03:00|726601.8|725601.8|726600|725600|727082.4|725601.8|726573.7|725068.5|39
1633518190000|2021-10-06 11:03:10|726589.6|725589.6|727052.4|725052.4|727115.9|725606|726563.4|725052.4|40
1633518200000|2021-10-06 11:03:20|726510.7|725510.7|726982.8|724982.8|726982.8|725511.8|726482.6|724982.8|38
1633518210000|2021-10-06 11:03:30|726486|725486|726487|725487|726509|725509|726482.6|725482.6|26
1633518220000|2021-10-06 11:03:40|726488.4|725488.4|727003.8|725003.8|727004.1|725516.2|726488|724994|37
1633518230000|2021-10-06 11:03:50|726994.2|724994.2|726498.3|725498.3|727016.9|725500.4|726479.2|724989.7|40
1633518240000|2021-10-06 11:04:00|726494.1|725494.1|727006.6|725006.6|727015.2|725515.8|726494.1|724988.4|39
1633518250000|2021-10-06 11:04:10|727001.3|725001.3|726998.7|724998.7|727007.5|725509.1|726498.2|724996.4|29
1633518260000|2021-10-06 11:04:20|726997.6|724997.6|726754.7|724754.7|727013.9|725514.9|726514.9|724752.2|34
1633518270000|2021-10-06 11:04:30|726756.8|724756.8|726763.5|724763.5|726764.3|724764.3|726756.8|724756.8|29
1633518280000|2021-10-06 11:04:40|726757.3|724757.3|726777.8|724777.8|726777.8|725283.9|726257|724750.4|40
1633518290000|2021-10-06 11:04:50|726764.6|724764.6|726751.5|724751.5|726775.8|724775.8|726749.6|724749.6|36
1633518300000|2021-10-06 11:05:00|726754.4|724754.4|726369.5|725369.5|726838|725369.5|726360|724753.2|39
1633518310000|2021-10-06 11:05:10|726373.7|725373.7|726374.3|725374.3|726384.5|725384.5|726367.5|725367.5|36
1633518320000|2021-10-06 11:05:20|726375.2|725375.2|726371.9|725371.9|726377.4|725377.4|726370.3|725370.3|30
1633518330000|2021-10-06 11:05:30|726379.9|725379.9|726327.2|725327.2|726404|725404|726313.6|725313.6|37
1633518340000|2021-10-06 11:05:40|726326.3|725326.3|726871.7|724871.7|726871.7|725369.7|726313.7|724826.7|38
1633518350000|2021-10-06 11:05:50|726867.6|724867.6|726382.3|725382.3|726880.6|725389.6|726371.2|724855.3|33
1633518360000|2021-10-06 11:06:00|726379.6|725379.6|726403.4|725403.4|726899.4|725403.4|726376|724875.4|36
1633518370000|2021-10-06 11:06:10|726433.4|725433.4|726406.1|725406.1|726922.7|725433.4|726402|724920.7|38
1633518380000|2021-10-06 11:06:20|726403|725403|726863.7|724863.7|726865.1|725403|726284.3|724791.8|38
1633518390000|2021-10-06 11:06:30|726863.5|724863.5|726882.4|724882.4|726885.5|724885.5|726846|724846|39
1633518400000|2021-10-06 11:06:40|726873.4|724873.4|726858.9|724858.9|726879.9|725369.7|726359|724857.1|37
1633518410000|2021-10-06 11:06:50|726868.8|724868.8|726351.5|725351.5|726868.8|725364.1|726329.8|724822|36
1633518420000|2021-10-06 11:07:00|726855|724855|726850.6|724850.6|726870.2|725355.6|726351.1|724841.5|36
1633518430000|2021-10-06 11:07:10|726854|724854|726850.2|724850.2|726854|725359.2|726331.8|724827.5|39
1633518440000|2021-10-06 11:07:20|726855.6|724855.6|726350.6|725350.6|726855.6|725358|726342.2|724855.6|40
1633518450000|2021-10-06 11:07:30|726350.7|725350.7|726843|724843|726859|725363.8|726346.7|724840.2|32
1633518460000|2021-10-06 11:07:40|726841.4|724841.4|726846.9|724846.9|726849.9|724849.9|726832.2|724832.2|35
1633518470000|2021-10-06 11:07:50|726847.6|724847.6|726362.1|725362.1|726853.8|725370.4|726334|724829.6|38
1633518480000|2021-10-06 11:08:00|726362.9|725362.9|726370.8|725370.8|726373.4|725373.4|726349.6|725349.6|34
1633518490000|2021-10-06 11:08:10|726370.7|725370.7|726884.1|724884.1|726895.3|725394.8|726369.8|724868.7|35
1633518500000|2021-10-06 11:08:20|726874.2|724874.2|726367.7|725367.7|726874.2|725390.3|726362.1|724858.2|34
1633518510000|2021-10-06 11:08:30|726366.9|725366.9|726867.3|724867.3|726888.7|725400.8|726366.2|724861.7|37
1633518520000|2021-10-06 11:08:40|726867.1|724867.1|726360.3|725360.3|726867.1|725373.5|726359.4|724867.1|33
1633518530000|2021-10-06 11:08:50|726359.8|725359.8|726337.8|725337.8|726851.2|725368.5|726336.5|724841|34
1633518540000|2021-10-06 11:09:00|726349.6|725349.6|726373.9|725373.9|726867.7|725378.3|726340.4|724848.4|33
1633518550000|2021-10-06 11:09:10|726372.6|725372.6|726376.4|725376.4|726387.7|725387.7|726371.9|725371.9|30
1633518560000|2021-10-06 11:09:20|726389.3|725389.3|726386.7|725386.7|726398.9|725398.9|726385.3|725385.3|28
1633518570000|2021-10-06 11:09:30|726380|725380|726384.9|725384.9|726402.8|725402.8|726378.1|725378.1|28
1633518580000|2021-10-06 11:09:40|726384.8|725384.8|726373.5|725373.5|726385.7|725385.7|726369.9|725369.9|20
1633518590000|2021-10-06 11:09:50|726374.1|725374.1|726373.2|725373.2|726374.1|725374.1|726371.3|725371.3|20
1633518600000|2021-10-06 11:10:00|726370.7|725370.7|726363.7|725363.7|726378.4|725378.4|726360.6|725360.6|37
1633518610000|2021-10-06 11:10:10|726372|725372|726370.1|725370.1|726378.2|725378.2|726368.2|725368.2|32
1633518620000|2021-10-06 11:10:20|726377.9|725377.9|726373.2|725373.2|726377.9|725377.9|726366.5|725366.5|23
1633518630000|2021-10-06 11:10:30|726376.8|725376.8|726375.7|725375.7|726376.8|725376.8|726372.6|725372.6|16
1633518640000|2021-10-06 11:10:40|726375.6|725375.6|726337.7|725337.7|726375.6|725375.6|726334.6|725334.6|36
1633518650000|2021-10-06 11:10:50|726339.3|725339.3|726376.7|725376.7|726376.7|725376.7|726338.5|725338.5|33
1633518660000|2021-10-06 11:11:00|726373.4|725373.4|726368.5|725368.5|726377.6|725377.6|726366.6|725366.6|34
1633518670000|2021-10-06 11:11:10|726370.8|725370.8|726370.1|725370.1|726378.4|725378.4|726368.1|725368.1|25
1633518680000|2021-10-06 11:11:20|726368.1|725368.1|726366.5|725366.5|726369.5|725369.5|726357.6|725357.6|30
1633518690000|2021-10-06 11:11:30|726361.8|725361.8|726396.1|725396.1|726396.1|725396.1|726361.8|725361.8|27
1633518700000|2021-10-06 11:11:40|726883.2|724883.2|726430.6|725430.6|726982.5|725444.6|726379.3|724878.8|39
1633518710000|2021-10-06 11:11:50|726433.4|725433.4|726914.3|724914.3|726927.7|725433.4|726405.6|724898.5|39
1633518720000|2021-10-06 11:12:00|726914.9|724914.9|726917.2|724917.2|726936.6|724936.6|726912.2|724912.2|39
1633518730000|2021-10-06 11:12:10|726428.4|725428.4|726915.2|724915.2|726937.7|725431.9|726410.4|724910.6|40
1633518740000|2021-10-06 11:12:20|726905.2|724905.2|726896.2|724896.2|726915.4|725419.5|726390.8|724871.5|37
1633518750000|2021-10-06 11:12:30|726896.4|724896.4|726893.3|724893.3|726898|724898|726872.8|724872.8|39
1633518760000|2021-10-06 11:12:40|726894.7|724894.7|726900.8|724900.8|726905|724905|726885.5|724885.5|36
1633518770000|2021-10-06 11:12:50|726899.4|724899.4|726829.3|724829.3|726910.1|724910.1|726811.2|724811.2|38
1633518780000|2021-10-06 11:13:00|726831.8|724831.8|726825.5|724825.5|726853.4|724853.4|726825.5|724825.5|37
1633518790000|2021-10-06 11:13:10|726827.7|724827.7|726829.9|724829.9|726864.8|725327.5|726327.5|724817.5|38
1633518800000|2021-10-06 11:13:20|726831.7|724831.7|726318.7|725318.7|726882.8|725330.4|726318.7|724824|39
1633518810000|2021-10-06 11:13:30|726816.4|724816.4|726804.5|724804.5|726816.4|725321|726270.4|724774.4|39
1633518820000|2021-10-06 11:13:40|726807.6|724807.6|726803.7|724803.7|726818.3|724818.3|726790.4|724790.4|38
1633518830000|2021-10-06 11:13:50|726804.1|724804.1|726831.2|724831.2|726833.1|725336.6|726313.3|724799.6|37
1633518840000|2021-10-06 11:14:00|726832.3|724832.3|726848.6|724848.6|726851.1|725349.4|726324.8|724823.8|35
1633518850000|2021-10-06 11:14:10|726845.6|724845.6|726847|724847|726849.7|725337.9|726324.6|724831.3|33
1633518860000|2021-10-06 11:14:20|726842.6|724842.6|726825.7|724825.7|726845.3|724845.3|726815.4|724815.4|31
1633518870000|2021-10-06 11:14:30|726829.9|724829.9|726809.5|724809.5|726830.8|725287.3|726287.3|724794.1|36
1633518880000|2021-10-06 11:14:40|726806|724806|726772.7|724772.7|726811.7|724811.7|726752.2|724752.2|39
1633518890000|2021-10-06 11:14:50|726773.2|724773.2|726764.1|724764.1|726786.6|724786.6|726756.1|724756.1|38
1633518900000|2021-10-06 11:15:00|726764|724764|726773.8|724773.8|726789.3|724789.3|726755.5|724755.5|39
1633518910000|2021-10-06 11:15:10|726759|724759|726764.9|724764.9|726786.3|725287.3|726278.6|724759|38
1633518920000|2021-10-06 11:15:20|726770.3|724770.3|726760.7|724760.7|726776.6|724776.6|726749.9|724749.9|33
1633518930000|2021-10-06 11:15:30|726763.8|724763.8|726756.4|724756.4|726781.9|724781.9|726754.8|724754.8|34
1633518940000|2021-10-06 11:15:40|726756.1|724756.1|726749.9|724749.9|726760.8|724760.8|726741.9|724741.9|27
1633518950000|2021-10-06 11:15:50|726751|724751|726275.4|725275.4|726752.7|725275.4|726224.4|724718|29
1633518960000|2021-10-06 11:16:00|726261.8|725261.8|726786.2|724786.2|726789.1|725267.1|726250.5|724760|35
1633518970000|2021-10-06 11:16:10|726789.4|724789.4|726773.3|724773.3|726790.9|724790.9|726773.2|724773.2|27
1633518980000|2021-10-06 11:16:20|726774.5|724774.5|726725.6|724725.6|726774.5|725264.5|726264.5|724722.2|33
1633518990000|2021-10-06 11:16:30|726726.5|724726.5|726731.3|724731.3|726731.3|724731.3|726721.4|724721.4|35
1633519000000|2021-10-06 11:16:40|726731.6|724731.6|726715.1|724715.1|726731.8|724731.8|726714.8|724714.8|25
1633519010000|2021-10-06 11:16:50|726716.1|724716.1|726718.9|724718.9|726718.9|724718.9|726714.6|724714.6|16
1633519020000|2021-10-06 11:17:00|726719.7|724719.7|726725.5|724725.5|726725.9|724725.9|726713.7|724713.7|27
1633519030000|2021-10-06 11:17:10|726726.1|724726.1|726717.1|724717.1|726740.8|724740.8|726717.1|724717.1|35
1633519040000|2021-10-06 11:17:20|726717.6|724717.6|726250|725250|726719.2|725269|726152.3|724644.4|36
1633519050000|2021-10-06 11:17:30|726298.6|725298.6|726293.9|725293.9|726792.4|725306.7|726293.8|724792.4|31
1633519060000|2021-10-06 11:17:40|726292.4|725292.4|726290.7|725290.7|726298.2|725298.2|726286.3|725286.3|18
1633519070000|2021-10-06 11:17:50|726292.1|725292.1|726175.9|725175.9|726679|725292.1|726163.8|724679|23
1633519080000|2021-10-06 11:18:00|726678.9|724678.9|726267.7|725267.7|726714.2|725267.7|726197.4|724678.9|32
1633519090000|2021-10-06 11:18:10|726269.8|725269.8|726782.7|724782.7|726784.3|725273.8|726264|724766|19
1633519100000|2021-10-06 11:18:20|726787.7|724787.7|726779.3|724779.3|726793.5|725281.7|726266.2|724778.3|27
1633519110000|2021-10-06 11:18:30|726778|724778|726856.9|724856.9|726867|725360.6|726355.7|724770.7|28
1633519120000|2021-10-06 11:18:40|726857.9|724857.9|726366.5|725366.5|726877.6|725369.4|726355.2|724857.9|30
1633519130000|2021-10-06 11:18:50|726365.4|725365.4|726352.2|725352.2|726365.9|725365.9|726351.7|725351.7|35
1633519140000|2021-10-06 11:19:00|726352.8|725352.8|726367.8|725367.8|726375.5|725375.5|726352.8|725352.8|34
1633519150000|2021-10-06 11:19:10|726367.7|725367.7|726363|725363|726857|725367.7|726347.2|724851.7|36
1633519160000|2021-10-06 11:19:20|726353.8|725353.8|726361|725361|726365.7|725365.7|726352.2|725352.2|32
1633519170000|2021-10-06 11:19:30|726357.9|725357.9|726855.4|724855.4|726857.5|725363.1|726353.5|724852.6|32
1633519180000|2021-10-06 11:19:40|726854.3|724854.3|726360.5|725360.5|726857.3|725369.6|726347.9|724849|36
1633519190000|2021-10-06 11:19:50|726360.1|725360.1|726368.4|725368.4|726368.4|725368.4|726359.7|725359.7|32
1633519200000|2021-10-06 11:20:00|726365.8|725365.8|726359.5|725359.5|726370.6|725370.6|726349.5|725349.5|36
1633519210000|2021-10-06 11:20:10|726359.7|725359.7|726364.1|725364.1|726370.7|725370.7|726346.9|725346.9|36
1633519220000|2021-10-06 11:20:20|726365.1|725365.1|726863|724863|726867.6|725370.3|726362.4|724862.8|22
1633519230000|2021-10-06 11:20:30|726864.3|724864.3|726371.6|725371.6|726865.9|725374.4|726363.8|724864.3|21
1633519240000|2021-10-06 11:20:40|726371.8|725371.8|726860.8|724860.8|726860.8|725382.1|726356.9|724857.8|30
1633519250000|2021-10-06 11:20:50|726860.2|724860.2|726374|725374|726860.6|725377.8|726334.6|724859|31
1633519260000|2021-10-06 11:21:00|726375|725375|726417.1|725417.1|726915.1|725418.5|726373.1|724914|30
1633519270000|2021-10-06 11:21:10|726418.7|725418.7|726406.1|725406.1|726908.1|725431.2|726403|724894.4|37
1633519280000|2021-10-06 11:21:20|726407|725407|726891.1|724891.1|726895.4|725409.8|726388|724880.7|33
1633519290000|2021-10-06 11:21:30|726893.1|724893.1|726910.4|724910.4|726911.4|724911.4|726893.1|724893.1|36
1633519300000|2021-10-06 11:21:40|726910.8|724910.8|726909.3|724909.3|726923.9|724923.9|726909.3|724909.3|34
1633519310000|2021-10-06 11:21:50|726918.8|724918.8|726415.3|725415.3|726918.8|725423.7|726413.5|724909.2|28
1633519320000|2021-10-06 11:22:00|726416.2|725416.2|726919.9|724919.9|726924.2|725424.5|726415.1|724913|31
1633519330000|2021-10-06 11:22:10|726922.1|724922.1|726423.2|725423.2|726922.1|725423.3|726414.4|724919.9|33
1633519340000|2021-10-06 11:22:20|726426|725426|726928.7|724928.7|726960|725464.9|726426|724921.6|38
1633519350000|2021-10-06 11:22:30|726928|724928|726919.4|724919.4|726934.2|724934.2|726914.2|724914.2|27
1633519360000|2021-10-06 11:22:40|726918.1|724918.1|726942.6|724942.6|726947.4|725429.4|726404|724913.5|32
1633519370000|2021-10-06 11:22:50|726949.8|724949.8|726994.7|724994.7|726995.5|725491.6|726453.3|724945.5|33
1633519380000|2021-10-06 11:23:00|726980.7|724980.7|726951.2|724951.2|726980.7|724980.7|726950.3|724950.3|38
1633519390000|2021-10-06 11:23:10|726952.8|724952.8|726945.7|724945.7|726952.8|724952.8|726945.7|724945.7|38
1633519400000|2021-10-06 11:23:20|726946.2|724946.2|726930.8|724930.8|726946.7|725431.9|726410.3|724918.7|37
1633519410000|2021-10-06 11:23:30|726928.6|724928.6|726919.5|724919.5|726928.6|724928.6|726917.1|724917.1|35
1633519420000|2021-10-06 11:23:40|726919.6|724919.6|726416.9|725416.9|726921.9|725421.6|726414.1|724918.5|31
1633519430000|2021-10-06 11:23:50|726415.2|725415.2|726432.1|725432.1|726438.7|725438.7|726415.2|725415.2|31
1633519440000|2021-10-06 11:24:00|726428|725428|726459.7|725459.7|727028.8|725522.5|726426.1|724958.4|34
1633519450000|2021-10-06 11:24:10|726460.5|725460.5|726571.4|725571.4|727099.1|725598.4|726460.5|725073.2|31
1633519460000|2021-10-06 11:24:20|727067.3|725067.3|727026.9|725026.9|727075.3|725536|726489.2|725010|36
1633519470000|2021-10-06 11:24:30|727031.5|725031.5|726986.8|724986.8|727043.1|725495.5|726486.2|724978.3|32
1633519480000|2021-10-06 11:24:40|726986.3|724986.3|726485.8|725485.8|726987.2|725488.8|726479.2|724982.8|25
1633519490000|2021-10-06 11:24:50|726483|725483|726465.4|725465.4|726964.1|725486.3|726455.4|724959.6|31
1633519500000|2021-10-06 11:25:00|726456.5|725456.5|726929|724929|726948.4|725463.2|726424.7|724917.9|37
1633519510000|2021-10-06 11:25:10|726932.6|724932.6|726932.9|724932.9|726941.2|724941.2|726925.6|724925.6|36
1633519520000|2021-10-06 11:25:20|726933|724933|726431.1|725431.1|726935.2|725433.9|726426.4|724921.7|31
1633519530000|2021-10-06 11:25:30|726430.7|725430.7|726453.6|725453.6|726954.3|725455.3|726430.7|724932.9|35
1633519540000|2021-10-06 11:25:40|726455.8|725455.8|726925.8|724925.8|726939.7|725455.8|726439.2|724925|30
1633519550000|2021-10-06 11:25:50|726913.8|724913.8|726437.4|725437.4|726954.5|725453.6|726434.9|724913.5|33
1633519560000|2021-10-06 11:26:00|726437.2|725437.2|726925.6|724925.6|726938|725440.4|726436.9|724919.3|38
1633519570000|2021-10-06 11:26:10|726428|725428|726908.6|724908.6|726915.4|725428|726379|724867.9|34
1633519580000|2021-10-06 11:26:20|726907.3|724907.3|726910.6|724910.6|726931.3|724931.3|726893.8|724893.8|35
1633519590000|2021-10-06 11:26:30|726922.5|724922.5|726943.2|724943.2|726943.2|725425.2|726425.2|724922.5|26
1633519600000|2021-10-06 11:26:40|726942.1|724942.1|726989.5|724989.5|726989.5|725493.8|726478.1|724938.6|36
1633519610000|2021-10-06 11:26:50|726987.8|724987.8|726911|724911|726987.8|725489.6|726379.8|724888|39
1633519620000|2021-10-06 11:27:00|726911.5|724911.5|726922.1|724922.1|726928.8|725439.4|726423.7|724911.5|31
1633519630000|2021-10-06 11:27:10|726913.3|724913.3|726441.3|725441.3|726962.9|725462.1|726430.3|724900.1|38
1633519640000|2021-10-06 11:27:20|726444.5|725444.5|726421.9|725421.9|726447.9|725447.9|726421.5|725421.5|32
1633519650000|2021-10-06 11:27:30|726404.1|725404.1|726933.6|724933.6|726933.6|725437.2|726404.1|724915|35
1633519660000|2021-10-06 11:27:40|726456.7|725456.7|726422|725422|726956.7|725456.7|726421.3|724922.4|39
1633519670000|2021-10-06 11:27:50|726424.1|725424.1|726425.1|725425.1|726927|725432|726377.9|724914.4|38
1633519680000|2021-10-06 11:28:00|726921.1|724921.1|726446|725446|726938.5|725446|726412.8|724917|35
1633519690000|2021-10-06 11:28:10|726433|725433|726923.8|724923.8|726943.6|725433.6|726426.7|724919.9|31
1633519700000|2021-10-06 11:28:20|726928|724928|726930|724930|726939.6|725441.4|726429.3|724925.5|35
1633519710000|2021-10-06 11:28:30|726941.2|724941.2|726414.9|725414.9|726941.2|725441.1|726414.6|724910.7|34
1633519720000|2021-10-06 11:28:40|726415|725415|726948|724948|726955.3|725451.8|726414.8|724917.5|31
1633519730000|2021-10-06 11:28:50|726955.7|724955.7|726478.2|725478.2|726989.6|725487.2|726462.8|724955.7|20
1633519740000|2021-10-06 11:29:00|726466.3|725466.3|726493.5|725493.5|726986.6|725497.8|726462.9|724973.6|37
1633519750000|2021-10-06 11:29:10|726491.5|725491.5|726502.9|725502.9|726504.6|725504.6|726489.4|725489.4|26
1633519760000|2021-10-06 11:29:20|727025.1|725025.1|726505.1|725505.1|727042.3|725538.2|726494|725000.7|35
1633519770000|2021-10-06 11:29:30|727008.8|725008.8|726584.5|725584.5|727086.7|725594.8|726502.4|725008.1|37
1633519780000|2021-10-06 11:29:40|726585.2|725585.2|726523.7|725523.7|727087.7|725585.2|726520.5|725032.3|39
1633519790000|2021-10-06 11:29:50|726523.4|725523.4|727023.4|725023.4|727033.9|725533.7|726500.7|725015|38
1633519800000|2021-10-06 11:30:00|727024.8|725024.8|726497.5|725497.5|727026.4|725523.2|726497.5|725005.3|39
1633519810000|2021-10-06 11:30:10|726501.9|725501.9|727033.4|725033.4|727033.4|725501.9|726496.7|725007.1|36
1633519820000|2021-10-06 11:30:20|727029.3|725029.3|726459.7|725459.7|727037.5|725494.3|726458.1|725011.4|39
1633519830000|2021-10-06 11:30:30|726456.9|725456.9|726302.6|725302.6|726882.4|725460.4|726294.9|724833|40
1633519840000|2021-10-06 11:30:40|726287.5|725287.5|726272.3|725272.3|726800.9|725316.7|726252.5|724799.8|37
1633519850000|2021-10-06 11:30:50|726273.7|725273.7|726655.2|724655.2|726685|725273.7|726156.9|724641.1|39
1633519860000|2021-10-06 11:31:00|726149.1|725149.1|726672.6|724672.6|726672.6|725163.2|726149.1|724658.9|36
1633519870000|2021-10-06 11:31:10|726668.4|724668.4|726665.7|724665.7|726672.5|724672.5|726660.3|724660.3|34
1633519880000|2021-10-06 11:31:20|726665.6|724665.6|726129|725129|726665.8|725148.9|726125.3|724628.9|38
1633519890000|2021-10-06 11:31:30|726126.9|725126.9|726451.9|724451.9|726456.8|725146.9|725959.9|724442|37
1633519900000|2021-10-06 11:31:40|726449|724449|726440.3|724440.3|726483.8|724483.8|726434.1|724434.1|40
1633519910000|2021-10-06 11:31:50|726445.1|724445.1|726389.6|724389.6|726456.7|724456.7|726389.6|724389.6|35
1633519920000|2021-10-06 11:32:00|725888.9|724888.9|726447.7|724447.7|726447.7|724911.7|725888.9|724391.8|33
1633519930000|2021-10-06 11:32:10|726450.8|724450.8|726457.7|724457.7|726457.7|724457.7|726445.9|724445.9|20
1633519940000|2021-10-06 11:32:20|726462.6|724462.6|726518.2|724518.2|726518.2|724997.5|725961.5|724457.4|37
1633519950000|2021-10-06 11:32:30|726519.7|724519.7|726511.2|724511.2|726532.6|724532.6|726503.2|724503.2|39
1633519960000|2021-10-06 11:32:40|726512.1|724512.1|726531.2|724531.2|726531.2|724999.5|725996.5|724498.8|30
1633519970000|2021-10-06 11:32:50|726532.5|724532.5|726544.5|724544.5|726544.5|724544.5|726525.4|724525.4|32
1633519980000|2021-10-06 11:33:00|726550.8|724550.8|726570.4|724570.4|726606.4|724606.4|726545.3|724545.3|35
1633519990000|2021-10-06 11:33:10|726564.8|724564.8|726088.4|725088.4|726635.9|725090.7|726086.8|724553.6|29
1633520000000|2021-10-06 11:33:20|726086.4|725086.4|726607|724607|726607|725105.3|726077.2|724570.5|32
1633520010000|2021-10-06 11:33:30|726618.6|724618.6|726567.9|724567.9|726639.2|725086.7|726082.2|724563|27
1633520020000|2021-10-06 11:33:40|726571.4|724571.4|726573.1|724573.1|726575.9|724575.9|726567.9|724567.9|8
1633520030000|2021-10-06 11:33:50|726572.9|724572.9|726670.9|724670.9|726677.6|725166.8|726156.8|724566.9|21
1633520040000|2021-10-06 11:34:00|726670.4|724670.4|726183.8|725183.8|726675.4|725196.7|726173.1|724665.8|36
1633520050000|2021-10-06 11:34:10|726179.5|725179.5|726151.9|725151.9|726674.8|725182.7|726148.6|724671.5|31
1633520060000|2021-10-06 11:34:20|726148.8|725148.8|726173.6|725173.6|726667.9|725182.5|726147.6|724654.3|29
1633520070000|2021-10-06 11:34:30|726166.9|725166.9|726177.8|725177.8|726185.1|725185.1|726166.9|725166.9|36
1633520080000|2021-10-06 11:34:40|726176.3|725176.3|726203.4|725203.4|726681|725214.2|726175.5|724672.4|31
1633520090000|2021-10-06 11:34:50|726704.6|724704.6|726688.4|724688.4|726707.4|724707.4|726688.4|724688.4|33
1633520100000|2021-10-06 11:35:00|726686.5|724686.5|726672.7|724672.7|726698.9|725183.1|726118.6|724654.4|39
1633520110000|2021-10-06 11:35:10|726673.9|724673.9|726662.4|724662.4|726673.9|724673.9|726661.5|724661.5|25
1633520120000|2021-10-06 11:35:20|726662.1|724662.1|726113.1|725113.1|726662.6|725163|726113.1|724633.6|38
1633520130000|2021-10-06 11:35:30|726115.1|725115.1|726076.6|725076.6|726619.9|725115.1|726076.6|724567.3|29
1633520140000|2021-10-06 11:35:40|726076|725076|726529.1|724529.1|726560.3|725079|726042.6|724529.1|39
1633520150000|2021-10-06 11:35:50|726528.7|724528.7|726517.3|724517.3|726528.7|725028|726008.6|724517.3|39
1633520160000|2021-10-06 11:36:00|726517.8|724517.8|726019.5|725019.5|726517.8|725025.1|726016|724508.8|37
1633520170000|2021-10-06 11:36:10|726022.8|725022.8|726499.9|724499.9|726526.5|725023|725999.2|724498.8|38
1633520180000|2021-10-06 11:36:20|726007.5|725007.5|726498.6|724498.6|726502.4|725007.5|725996.9|724484.3|37
1633520190000|2021-10-06 11:36:30|726496.1|724496.1|726509.5|724509.5|726511|724988.6|725988.6|724491.3|37
1633520200000|2021-10-06 11:36:40|726508.3|724508.3|726521.6|724521.6|726527.6|724527.6|726478.3|724478.3|36
1633520210000|2021-10-06 11:36:50|726514|724514|725997.9|724997.9|726520.4|724997.9|725996|724485.5|23
1633520220000|2021-10-06 11:37:00|725988.8|724988.8|726531.4|724531.4|726531.4|724988.8|725954.2|724452.6|36
1633520230000|2021-10-06 11:37:10|726529|724529|726068.5|725068.5|726532.9|725068.5|726029|724529|32
1633520240000|2021-10-06 11:37:20|726063.6|725063.6|726068.6|725068.6|726081.3|725081.3|726063.1|725063.1|25
1633520250000|2021-10-06 11:37:30|726067.9|725067.9|726078.8|725078.8|726566.1|725082.9|726066|724553.4|28
1633520260000|2021-10-06 11:37:40|726602.3|724602.3|726078.5|725078.5|726613.4|725122.3|726060.2|724570.3|32
1633520270000|2021-10-06 11:37:50|726085.5|725085.5|726093.1|725093.1|726593.3|725104.1|726080.5|724583|20
1633520280000|2021-10-06 11:38:00|726092.4|725092.4|726664.4|724664.4|726676|725185.3|726090.6|724606.6|32
1633520290000|2021-10-06 11:38:10|726167|725167|726649.4|724649.4|726653.4|725171.9|726100.7|724649.4|31
1633520300000|2021-10-06 11:38:20|726649|724649|726659.4|724659.4|726670.5|725165.6|726165.6|724648.8|29
1633520310000|2021-10-06 11:38:30|726661.8|724661.8|726125|725125|726678|725179.3|726034.6|724566.2|39
1633520320000|2021-10-06 11:38:40|726135.9|725135.9|726176.4|725176.4|726656.1|725184|726135.9|724644.9|36
1633520330000|2021-10-06 11:38:50|726167.5|725167.5|726613.6|724613.6|726640.5|725168.5|726117|724603.5|31
1633520340000|2021-10-06 11:39:00|726616.7|724616.7|726589.8|724589.8|726616.7|724616.7|726587.9|724587.9|34
1633520350000|2021-10-06 11:39:10|726589|724589|726568.9|724568.9|726589|724589|726564.6|724564.6|39
1633520360000|2021-10-06 11:39:20|726572.9|724572.9|726583.1|724583.1|726592.2|725091.1|726082.9|724567.7|39
1633520370000|2021-10-06 11:39:30|726585.3|724585.3|726082.1|725082.1|726585.3|725082.1|726081|724569|29
1633520380000|2021-10-06 11:39:40|726573.5|724573.5|726574.1|724574.1|726581.6|725077|726064.9|724564.9|31
1633520390000|2021-10-06 11:39:50|726574.5|724574.5|726074.8|725074.8|726593.7|725086.8|726063.1|724566.1|31
1633520400000|2021-10-06 11:40:00|726071.1|725071.1|726072.9|725072.9|726081.2|725081.2|726063|725063|30
1633520410000|2021-10-06 11:40:10|726070.4|725070.4|726628.4|724628.4|726628.4|725126.5|726056.7|724548.9|36
1633520420000|2021-10-06 11:40:20|726634.9|724634.9|726597|724597|726634.9|725142.6|726101.1|724582.9|29
1633520430000|2021-10-06 11:40:30|726588.5|724588.5|726630.1|724630.1|726660|725151.6|726086.2|724587.6|37
1633520440000|2021-10-06 11:40:40|726631.1|724631.1|726631.3|724631.3|726640.2|725144.9|726132.4|724629.4|29
1633520450000|2021-10-06 11:40:50|726629.4|724629.4|726636.4|724636.4|726641.6|724641.6|726622.5|724622.5|30
1633520460000|2021-10-06 11:41:00|726636.6|724636.6|726144.7|725144.7|726644.5|725144.8|726144.7|724631.4|24
1633520470000|2021-10-06 11:41:10|726143.7|725143.7|726575|724575|726601.5|725143.7|726073.6|724567.2|39
1633520480000|2021-10-06 11:41:20|726582.5|724582.5|726593.2|724593.2|726593.2|724593.2|726569.8|724569.8|39
1633520490000|2021-10-06 11:41:30|726593.6|724593.6|726617.1|724617.1|726628.5|725138.9|726091.5|724593.6|30
1633520500000|2021-10-06 11:41:40|726118.1|725118.1|726092.6|725092.6|726610.8|725118.1|726091.1|724593|40
1633520510000|2021-10-06 11:41:50|726089.7|725089.7|726166.9|725166.9|726168.8|725168.8|726089.7|725089.7|38
1633520520000|2021-10-06 11:42:00|726165.4|725165.4|726156.7|725156.7|726673.1|725208.9|726150.7|724649.8|39
1633520530000|2021-10-06 11:42:10|726155.1|725155.1|726157.7|725157.7|726159.1|725159.1|726154.4|725154.4|30
1633520540000|2021-10-06 11:42:20|726157.3|725157.3|726678.1|724678.1|726684.3|725197.5|726157.3|724678.1|31
1633520550000|2021-10-06 11:42:30|726679|724679|726180.9|725180.9|726682.9|725181.3|726173.1|724677.8|29
1633520560000|2021-10-06 11:42:40|726181.3|725181.3|726177.5|725177.5|726182.7|725182.7|726177.2|725177.2|28
1633520570000|2021-10-06 11:42:50|726177.9|725177.9|726179.5|725179.5|726182.2|725182.2|726177.1|725177.1|19
1633520580000|2021-10-06 11:43:00|726175.2|725175.2|726180.1|725180.1|726681.4|725181.2|726175.2|724678.4|25
1633520590000|2021-10-06 11:43:10|726182.6|725182.6|726182.5|725182.5|726189.5|725189.5|726178.9|725178.9|24
1633520600000|2021-10-06 11:43:20|726183.1|725183.1|726187.9|725187.9|726187.9|725187.9|726177.5|725177.5|38
1633520610000|2021-10-06 11:43:30|726188|725188|726142.5|725142.5|726195.4|725195.4|726142.5|725142.5|28
1633520620000|2021-10-06 11:43:40|726142.2|725142.2|726126.9|725126.9|726142.5|725142.5|726126.9|725126.9|24
1633520630000|2021-10-06 11:43:50|726127.2|725127.2|726127.7|725127.7|726145.9|725145.9|726125.2|725125.2|33
1633520640000|2021-10-06 11:44:00|726128.2|725128.2|726211.8|725211.8|726711.7|725211.8|726127.3|724699.1|30
1633520650000|2021-10-06 11:44:10|726218.8|725218.8|726252.4|725252.4|726720.9|725252.4|726216.2|724712.4|31
1633520660000|2021-10-06 11:44:20|726265.9|725265.9|726738.3|724738.3|726770.5|725266.9|726253.6|724734.4|24
1633520670000|2021-10-06 11:44:30|726733.7|724733.7|726192.5|725192.5|726751.2|725272.4|726192.5|724733.6|34
1633520680000|2021-10-06 11:44:40|726175.1|725175.1|726176.9|725176.9|726179.8|725179.8|726162.3|725162.3|21
1633520690000|2021-10-06 11:44:50|726177.8|725177.8|726172.2|725172.2|726177.8|725177.8|726166|725166|22
1633520700000|2021-10-06 11:45:00|726173.8|725173.8|726692|724692|726694.7|725175|726136.9|724659.7|38
1633520710000|2021-10-06 11:45:10|726191.8|725191.8|726746.7|724746.7|726753.9|725216.9|726191.8|724699.9|40
1633520720000|2021-10-06 11:45:20|726755.6|724755.6|726704.9|724704.9|726789.3|724789.3|726704.9|724704.9|40
1633520730000|2021-10-06 11:45:30|726714.5|724714.5|726671.9|724671.9|726714.6|724714.6|726671.9|724671.9|38
1633520740000|2021-10-06 11:45:40|726676.5|724676.5|726689.3|724689.3|726689.3|724689.3|726676.5|724676.5|34
1633520750000|2021-10-06 11:45:50|726689.5|724689.5|726796.9|724796.9|726804.9|725252|726198.4|724689.5|37
1633520760000|2021-10-06 11:46:00|726789.8|724789.8|726314.9|725314.9|726789.8|725323.2|726259.3|724755.5|31
1633520770000|2021-10-06 11:46:10|726318|725318|726315.3|725315.3|726319.6|725319.6|726308.4|725308.4|13
1633520780000|2021-10-06 11:46:20|726313.7|725313.7|726752.3|724752.3|726752.7|725318.9|726256|724751.1|19
1633520790000|2021-10-06 11:46:30|726257.8|725257.8|726236.8|725236.8|726257.8|725257.8|726232|725232|35
1633520800000|2021-10-06 11:46:40|726244.1|725244.1|726766.4|724766.4|726767.6|725263.7|726241.5|724759.8|29
1633520810000|2021-10-06 11:46:50|726771.3|724771.3|726756.3|724756.3|726771.6|725264.6|726264.3|724755.4|36
1633520820000|2021-10-06 11:47:00|726752.9|724752.9|726815.1|724815.1|726816.9|725325|726245.6|724751.2|36
1633520830000|2021-10-06 11:47:10|726812|724812|726325.1|725325.1|726821.5|725325.8|726316.3|724809.7|19
1633520840000|2021-10-06 11:47:20|726323.3|725323.3|726291.5|725291.5|726794|725327|726291.5|724792|25
1633520850000|2021-10-06 11:47:30|726297.6|725297.6|726293.3|725293.3|726313.7|725313.7|726293.3|725293.3|33
1633520860000|2021-10-06 11:47:40|726294.1|725294.1|726303|725303|726796.9|725306.8|726294.1|724796.9|20
1633520870000|2021-10-06 11:47:50|726302.8|725302.8|726294.8|725294.8|726304.5|725304.5|726286.3|725286.3|17
1633520880000|2021-10-06 11:48:00|726295.6|725295.6|726286.4|725286.4|726773.6|725295.6|726277.3|724749.8|32
1633520890000|2021-10-06 11:48:10|726286.2|725286.2|726793.9|724793.9|726801.1|725294.9|726286.2|724791.9|28
1633520900000|2021-10-06 11:48:20|726798|724798|726785.5|724785.5|726798.4|724798.4|726784.3|724784.3|25
1633520910000|2021-10-06 11:48:30|726784.9|724784.9|726278.6|725278.6|726789.7|725285|726278.6|724776.1|21
1633520920000|2021-10-06 11:48:40|726284.7|725284.7|726324.8|725324.8|726814.6|725324.8|726277.7|724803.2|29
1633520930000|2021-10-06 11:48:50|726323.2|725323.2|726867.7|724867.7|726874.8|725330.5|726318.1|724856.2|29
1633520940000|2021-10-06 11:49:00|726864.4|724864.4|726927.1|724927.1|726933.5|725433.2|726363.7|724859.6|38
1633520950000|2021-10-06 11:49:10|726898.9|724898.9|726397.6|725397.6|726903|725399|726354|724859.2|37
1633520960000|2021-10-06 11:49:20|726396.4|725396.4|726418.6|725418.6|726906.1|725418.6|726388.7|724892.1|33
1633520970000|2021-10-06 11:49:30|726378.7|725378.7|726404.3|725404.3|726885.9|725407.3|726378.7|724885.9|30
1633520980000|2021-10-06 11:49:40|726403|725403|726882|724882|726882|725404.7|726379.1|724877.9|31
1633520990000|2021-10-06 11:49:50|726885.3|724885.3|726877.9|724877.9|726885.3|724885.3|726873.9|724873.9|28
1633521000000|2021-10-06 11:50:00|726878.5|724878.5|726874.5|724874.5|726879.7|724879.7|726872.4|724872.4|32
1633521010000|2021-10-06 11:50:10|726366.7|725366.7|726364.4|725364.4|726378|725378|726358.2|725358.2|30
1633521020000|2021-10-06 11:50:20|726367.7|725367.7|726884.5|724884.5|726884.5|725371.9|726364.4|724865.9|29
1633521030000|2021-10-06 11:50:30|726888.4|724888.4|726878.9|724878.9|726888.4|724888.4|726874.1|724874.1|27
1633521040000|2021-10-06 11:50:40|726882|724882|726877.9|724877.9|726884.7|724884.7|726874.3|724874.3|27
1633521050000|2021-10-06 11:50:50|726877.2|724877.2|726843|724843|726878.3|724878.3|726843|724843|30
1633521060000|2021-10-06 11:51:00|726843.2|724843.2|726321.5|725321.5|726853|725328.5|726317.4|724822.4|28
1633521070000|2021-10-06 11:51:10|726320.8|725320.8|726820.5|724820.5|726822.3|725325.9|726319.3|724818.2|24
1633521080000|2021-10-06 11:51:20|726322.7|725322.7|726769|724769|726772.4|725323.8|726281.4|724767.4|26
1633521090000|2021-10-06 11:51:30|726776.9|724776.9|726754.3|724754.3|726776.9|725273.1|726260.4|724754.3|27
1633521100000|2021-10-06 11:51:40|726756.2|724756.2|726759.5|724759.5|726785.9|725287.4|726268.2|724756.2|38
1633521110000|2021-10-06 11:51:50|726760|724760|726231.1|725231.1|726777.7|725273.9|726231.1|724748.5|37
1633521120000|2021-10-06 11:52:00|726226|725226|726226.4|725226.4|726253.3|725253.3|726226|725226|33
1633521130000|2021-10-06 11:52:10|726231.5|725231.5|726256.3|725256.3|726780.3|725262|726231.5|724749.3|36
1633521140000|2021-10-06 11:52:20|726254.2|725254.2|726238.1|725238.1|726257.4|725257.4|726232.3|725232.3|24
1633521150000|2021-10-06 11:52:30|726238.8|725238.8|726168.6|725168.6|726712|725238.8|726168.6|724666.2|31
1633521160000|2021-10-06 11:52:40|726171.5|725171.5|726664.3|724664.3|726688.2|725171.5|726164.5|724664.3|30
1633521170000|2021-10-06 11:52:50|726663.3|724663.3|726672.9|724672.9|726675.9|725176.7|726162.1|724659|26
1633521180000|2021-10-06 11:53:00|726183.9|725183.9|726240.5|725240.5|726719.8|725247.1|726182.2|724682.4|33
1633521190000|2021-10-06 11:53:10|726239.8|725239.8|726260.4|725260.4|726773.9|725282.4|726239.8|724757.6|34
1633521200000|2021-10-06 11:53:20|726258.3|725258.3|726242.5|725242.5|726267.6|725267.6|726242.5|725242.5|38
1633521210000|2021-10-06 11:53:30|726236.7|725236.7|726240|725240|726254.9|725254.9|726234.5|725234.5|36
1633521220000|2021-10-06 11:53:40|726239.6|725239.6|726702.5|724702.5|726714.3|725243.5|726197.6|724701.6|37
1633521230000|2021-10-06 11:53:50|726703.4|724703.4|726183.9|725183.9|726715.5|725202.1|726183.9|724700.2|37
1633521240000|2021-10-06 11:54:00|726184.9|725184.9|726216.5|725216.5|726706.2|725229.5|726180.1|724700.9|40
1633521250000|2021-10-06 11:54:10|726208.6|725208.6|726710.2|724710.2|726710.2|725209.4|726184.4|724696.2|30
1633521260000|2021-10-06 11:54:20|726715.2|724715.2|726683.1|724683.1|726715.2|725204.8|726170.1|724668.3|29
1633521270000|2021-10-06 11:54:30|726682.7|724682.7|726142.6|725142.6|726683.5|725183.2|726142.6|724654|32
1633521280000|2021-10-06 11:54:40|726150.2|725150.2|726148.7|725148.7|726150.2|725150.2|726130.8|725130.8|27
1633521290000|2021-10-06 11:54:50|726146.8|725146.8|726147.7|725147.7|726153.7|725153.7|726143.7|725143.7|28
1633521300000|2021-10-06 11:55:00|726149.7|725149.7|726602.5|724602.5|726604.6|725149.7|726117.5|724597.1|32
1633521310000|2021-10-06 11:55:10|726596.4|724596.4|726070.4|725070.4|726611.8|725076.1|726066.9|724583.4|31
1633521320000|2021-10-06 11:55:20|726563.8|724563.8|726102.9|725102.9|726597.9|725104.1|726065.8|724563.8|38
1633521330000|2021-10-06 11:55:30|726104.6|725104.6|726093.1|725093.1|726614.8|725116.5|726079.8|724590.2|37
1633521340000|2021-10-06 11:55:40|726098.1|725098.1|726135.4|725135.4|726643.8|725136.4|726097.5|724624.9|35
1633521350000|2021-10-06 11:55:50|726135.1|725135.1|726134.9|725134.9|726142|725142|726133.8|725133.8|33
1633521360000|2021-10-06 11:56:00|726129.1|725129.1|726124.2|725124.2|726621.5|725129.1|726118|724612|33
1633521370000|2021-10-06 11:56:10|726127.2|725127.2|726148.7|725148.7|726619.4|725157.1|726127.2|724615.6|29
1633521380000|2021-10-06 11:56:20|726148.3|725148.3|726127|725127|726685.4|725203|726126.8|724680.1|35
1633521390000|2021-10-06 11:56:30|726126.2|725126.2|726059.4|725059.4|726582.8|725126.2|726020.4|724576.2|38
1633521400000|2021-10-06 11:56:40|726059.6|725059.6|726024.1|725024.1|726059.6|725059.6|726017.7|725017.7|24
1633521410000|2021-10-06 11:56:50|726029|725029|726024.5|725024.5|726032.3|725032.3|726022.4|725022.4|31
1633521420000|2021-10-06 11:57:00|726022.9|725022.9|726042.4|725042.4|726046.2|725046.2|726022.9|725022.9|38
1633521430000|2021-10-06 11:57:10|726036.3|725036.3|726042.2|725042.2|726046.9|725046.9|726036.3|725036.3|37
1633521440000|2021-10-06 11:57:20|726042.5|725042.5|726030|725030|726101.3|725101.3|726027.5|725027.5|37
1633521450000|2021-10-06 11:57:30|726035.2|725035.2|726025.8|725025.8|726633.3|725139.9|726025.8|724567|40
1633521460000|2021-10-06 11:57:40|726028.1|725028.1|726058.5|725058.5|726562.6|725064.6|726024.8|724551.4|24
1633521470000|2021-10-06 11:57:50|726056.9|725056.9|725983.4|724983.4|726540.2|725056.9|725982.1|724536.9|34
1633521480000|2021-10-06 11:58:00|725985.1|724985.1|725878.6|724878.6|725985.1|724985.1|725872.3|724872.3|33
1633521490000|2021-10-06 11:58:10|725879.6|724879.6|725815.6|724815.6|726299.6|724883.4|725791.9|724299.1|33
1633521500000|2021-10-06 11:58:20|726327.4|724327.4|726368|724368|726370.8|724370.8|726320.8|724320.8|34
1633521510000|2021-10-06 11:58:30|726375.1|724375.1|726338.4|724338.4|726375.1|724894.5|725846.5|724338.4|39
1633521520000|2021-10-06 11:58:40|726339|724339|726407.7|724407.7|726407.7|724908.4|725837.6|724332.2|40
1633521530000|2021-10-06 11:58:50|726407|724407|725924.1|724924.1|726444.1|724930.4|725906.5|724404.2|31
1633521540000|2021-10-06 11:59:00|725922.5|724922.5|726515.3|724515.3|726543|725040.9|725911.1|724488.1|32
1633521550000|2021-10-06 11:59:10|726517.8|724517.8|726481.6|724481.6|726517.8|725001.5|725976.8|724476.5|38
1633521560000|2021-10-06 11:59:20|726483.6|724483.6|726514.6|724514.6|726514.6|725013.9|725969.6|724477.7|35
1633521570000|2021-10-06 11:59:30|726514.5|724514.5|726036.1|725036.1|726542.4|725041.2|726019.6|724513.6|33
1633521580000|2021-10-06 11:59:40|726037.9|725037.9|726076.4|725076.4|726572.2|725081.5|726037.9|724537.6|33
1633521590000|2021-10-06 11:59:50|726077.1|725077.1|726070.2|725070.2|726559.9|725079.8|726042.2|724537.3|39
1633521600000|2021-10-06 12:00:00|726073.2|725073.2|726058.3|725058.3|726551.6|725073.2|726001.5|724528.2|40
1633521610000|2021-10-06 12:00:10|726058.4|725058.4|726042.1|725042.1|726549|725072.6|726037.2|724539.9|38
1633521620000|2021-10-06 12:00:20|726042.6|725042.6|725985|724985|726541.6|725042.6|725984.4|724535.3|37
1633521630000|2021-10-06 12:00:30|725972.5|724972.5|725952.7|724952.7|725983.4|724983.4|725951.1|724951.1|40
1633521640000|2021-10-06 12:00:40|725957.5|724957.5|725924.4|724924.4|725957.5|724957.5|725913.7|724913.7|39
1633521650000|2021-10-06 12:00:50|725927.7|724927.7|725947.8|724947.8|726450.5|724954.3|725927.7|724442.5|39
1633521660000|2021-10-06 12:01:00|725945.2|724945.2|725843.8|724843.8|725962.1|724962.1|725843.6|724843.6|39
1633521670000|2021-10-06 12:01:10|725844.9|724844.9|725843.1|724843.1|726335.3|724849.4|725826.6|724330.1|39
1633521680000|2021-10-06 12:01:20|725841.4|724841.4|725834.9|724834.9|726352.6|724856.3|725833.6|724347.6|36
1633521690000|2021-10-06 12:01:30|725811.9|724811.9|725785.4|724785.4|726271|724817.6|725770.8|724271|36
1633521700000|2021-10-06 12:01:40|725784|724784|725789.7|724789.7|725800.8|724800.8|725761.4|724761.4|38
1633521710000|2021-10-06 12:01:50|725789|724789|726289.6|724289.6|726296.9|724807.8|725789|724288.1|40
1633521720000|2021-10-06 12:02:00|725812|724812|725761.1|724761.1|726280.1|724812|725760.9|724256.3|39
1633521730000|2021-10-06 12:02:10|725761.6|724761.6|726305.6|724305.6|726308.2|724793.6|725760.6|724270.7|37
1633521740000|2021-10-06 12:02:20|726302.3|724302.3|726280.5|724280.5|726307.1|724307.1|726266.9|724266.9|35
1633521750000|2021-10-06 12:02:30|726279.4|724279.4|726260|724260|726314.2|724825.9|725814.9|724253.8|34
1633521760000|2021-10-06 12:02:40|726261.9|724261.9|725738.6|724738.6|726282.2|724738.6|725738.6|724252.2|33
1633521770000|2021-10-06 12:02:50|726241.6|724241.6|726191|724191|726241.6|724241.6|726104.7|724104.7|40
1633521780000|2021-10-06 12:03:00|726203.5|724203.5|726191|724191|726215.9|724709.7|725697.8|724191|36
1633521790000|2021-10-06 12:03:10|726198.2|724198.2|726119.5|724119.5|726198.2|724198.2|726117|724117|40
1633521800000|2021-10-06 12:03:20|726116.8|724116.8|726111.7|724111.7|726118.3|724612.7|725604.4|724102.4|34
1633521810000|2021-10-06 12:03:30|726109.4|724109.4|726117|724117|726155.1|724645|725604.9|724108.3|39
1633521820000|2021-10-06 12:03:40|726121|724121|726163.1|724163.1|726191|724673.1|725637.1|724121|38
1633521830000|2021-10-06 12:03:50|726157.2|724157.2|726141.5|724141.5|726213.6|724703.1|725697.2|724136|37
1633521840000|2021-10-06 12:04:00|726150.1|724150.1|726167.2|724167.2|726180.1|724663|725659.6|724137.3|38
1633521850000|2021-10-06 12:04:10|725663.1|724663.1|725521.2|724521.2|725669.4|724669.4|725511.3|724511.3|33
1633521860000|2021-10-06 12:04:20|725521.6|724521.6|725509.6|724509.6|726014.5|724521.6|725429.5|723964.2|36
1633521870000|2021-10-06 12:04:30|725509.2|724509.2|725942.6|723942.6|725978|724519.5|725440.9|723936.5|36
1633521880000|2021-10-06 12:04:40|725938.6|723938.6|725785.9|723785.9|725942.6|724440.8|725246.2|723753.9|38
1633521890000|2021-10-06 12:04:50|725788.8|723788.8|725776|723776|725826.6|724331.4|725271.3|723765.3|37
1633521900000|2021-10-06 12:05:00|725779.7|723779.7|725814.3|723814.3|725824.6|724305|725280.4|723769.5|40
1633521910000|2021-10-06 12:05:10|725812.6|723812.6|725304.9|724304.9|725814.2|724309|725304.1|723804.4|30
1633521920000|2021-10-06 12:05:20|725310.1|724310.1|725853.9|723853.9|725853.9|724319.7|725300.7|723809.2|29
1633521930000|2021-10-06 12:05:30|725853.8|723853.8|725787.8|723787.8|725862.5|724318.6|725278.7|723783.7|35
1633521940000|2021-10-06 12:05:40|725788.8|723788.8|725278.5|724278.5|725791.8|724291.4|725278.5|723775.3|39
1633521950000|2021-10-06 12:05:50|725285|724285|725773.4|723773.4|725776|724287.5|725273.3|723769.3|34
1633521960000|2021-10-06 12:06:00|725769.6|723769.6|725759.8|723759.8|725769.6|724261.4|725256|723749.2|39
1633521970000|2021-10-06 12:06:10|725758.9|723758.9|725752.1|723752.1|725765|723765|725752.1|723752.1|35
1633521980000|2021-10-06 12:06:20|725756.3|723756.3|725753.1|723753.1|725769.2|724271|725257.8|723744.6|39
1633521990000|2021-10-06 12:06:30|725756.8|723756.8|725744.5|723744.5|725761|724254.2|725243.5|723724.5|35
1633522000000|2021-10-06 12:06:40|725728.9|723728.9|725230.2|724230.2|725752.2|724261.3|725223|723715.3|38
1633522010000|2021-10-06 12:06:50|725229.6|724229.6|725227.3|724227.3|725234.6|724234.6|725219.2|724219.2|38
1633522020000|2021-10-06 12:07:00|725215.9|724215.9|725263.1|724263.1|725753.3|724264.3|725208|723753.3|36
1633522030000|2021-10-06 12:07:10|725263|724263|725217.2|724217.2|725264|724264|725211.6|724211.6|36
1633522040000|2021-10-06 12:07:20|725210.4|724210.4|725217.7|724217.7|725222.9|724222.9|725209.9|724209.9|36
1633522050000|2021-10-06 12:07:30|725216.8|724216.8|725228.5|724228.5|725234.5|724234.5|725210.7|724210.7|39
1633522060000|2021-10-06 12:07:40|725231|724231|725212|724212|725245.4|724245.4|725212|724212|37
1633522070000|2021-10-06 12:07:50|725209.3|724209.3|725142.8|724142.8|725235.4|724235.4|725142.8|724142.8|39
1633522080000|2021-10-06 12:08:00|725146.8|724146.8|725152.7|724152.7|725159.6|724159.6|725116.1|724116.1|40
1633522090000|2021-10-06 12:08:10|725150.6|724150.6|725168.2|724168.2|725168.2|724168.2|725109.7|724109.7|38
1633522100000|2021-10-06 12:08:20|725169.6|724169.6|725124|724124|725169.6|724169.6|725118|724118|38
1633522110000|2021-10-06 12:08:30|725123.2|724123.2|725260.1|724260.1|725260.1|724260.1|725123.2|724123.2|40
1633522120000|2021-10-06 12:08:40|725258.4|724258.4|725289.8|724289.8|725704.8|724300.5|725188.7|723686.3|39
1633522130000|2021-10-06 12:08:50|725287.7|724287.7|725303.2|724303.2|725318.5|724318.5|725284.9|724284.9|31
1633522140000|2021-10-06 12:09:00|725310.6|724310.6|725820.7|723820.7|725840.7|724338.7|725310.6|723818.7|28
1633522150000|2021-10-06 12:09:10|725819.9|723819.9|725346.7|724346.7|725871|724359.7|725314.8|723815.2|33
1633522160000|2021-10-06 12:09:20|725346.9|724346.9|725376.8|724376.8|725845.5|724376.9|725321.3|723830.6|37
1633522170000|2021-10-06 12:09:30|725392|724392|725862.7|723862.7|725900.7|724405.1|725355.7|723861|38
1633522180000|2021-10-06 12:09:40|725361.8|724361.8|725403.9|724403.9|725903.8|724417.1|725346.8|723875.8|31
1633522190000|2021-10-06 12:09:50|725402.4|724402.4|725408.2|724408.2|725417.9|724417.9|725402|724402|33
1633522200000|2021-10-06 12:10:00|725407.9|724407.9|725410.3|724410.3|725898.9|724422.7|725376.8|723898.9|38
1633522210000|2021-10-06 12:10:10|725413.4|724413.4|725387|724387|725905.3|724414.1|725366.8|723871.2|37
1633522220000|2021-10-06 12:10:20|725385.1|724385.1|725357.9|724357.9|725889.1|724398.2|725357.9|723883.9|36
1633522230000|2021-10-06 12:10:30|725853.7|723853.7|725727|723727|725858.7|724243.2|725207.4|723698.9|39
1633522240000|2021-10-06 12:10:40|725723.1|723723.1|725261.9|724261.9|725770.2|724267.3|725246.5|723723.1|36
1633522250000|2021-10-06 12:10:50|725755.5|723755.5|725773.9|723773.9|725783.5|724281.8|725274.2|723755.5|34
1633522260000|2021-10-06 12:11:00|725776.3|723776.3|725767.6|723767.6|725776.3|723776.3|725746.8|723746.8|40
1633522270000|2021-10-06 12:11:10|725766.9|723766.9|725772.3|723772.3|725772.3|723772.3|725761.3|723761.3|32
1633522280000|2021-10-06 12:11:20|725775.9|723775.9|725777.6|723777.6|725841|724310.8|725255.1|723774.4|38
1633522290000|2021-10-06 12:11:30|725761.9|723761.9|725748.7|723748.7|725775.8|723775.8|725748.7|723748.7|36
1633522300000|2021-10-06 12:11:40|725750.3|723750.3|725758|723758|725761.3|723761.3|725725.5|723725.5|38
1633522310000|2021-10-06 12:11:50|725759.1|723759.1|725753.3|723753.3|725764|723764|725745.2|723745.2|40
1633522320000|2021-10-06 12:12:00|725753.9|723753.9|725717.5|723717.5|725754.3|723754.3|725688.9|723688.9|37
1633522330000|2021-10-06 12:12:10|725716.4|723716.4|725719.3|723719.3|725728.5|723728.5|725710.2|723710.2|34
1633522340000|2021-10-06 12:12:20|725718.3|723718.3|725728.7|723728.7|725728.7|723728.7|725698.2|723698.2|32
1633522350000|2021-10-06 12:12:30|725718.5|723718.5|725773.3|723773.3|725779.6|724264.6|725211.1|723698.3|34
1633522360000|2021-10-06 12:12:40|725785|723785|725828.1|723828.1|725828.1|724290.2|725290.2|723778.5|33
1633522370000|2021-10-06 12:12:50|725830.3|723830.3|725388.5|724388.5|725877|724389.5|725388.5|723823.2|30
1633522380000|2021-10-06 12:13:00|725391.2|724391.2|725907.5|723907.5|725908.2|724391.2|725391.2|723885.6|27
1633522390000|2021-10-06 12:13:10|725906.7|723906.7|725900|723900|725908.5|723908.5|725899.8|723899.8|24
1633522400000|2021-10-06 12:13:20|725899.8|723899.8|725896.4|723896.4|725908.5|723908.5|725881.6|723881.6|31
1633522410000|2021-10-06 12:13:30|725884.9|723884.9|725894.9|723894.9|725899.6|723899.6|725882.5|723882.5|21
1633522420000|2021-10-06 12:13:40|725896.8|723896.8|725407.1|724407.1|725905|724407.1|725396.8|723867.9|22
1633522430000|2021-10-06 12:13:50|725415.1|724415.1|725903.4|723903.4|725917.1|724415.1|725404.1|723898.6|23
1633522440000|2021-10-06 12:14:00|725898.5|723898.5|725738.4|723738.4|725898.5|723898.5|725735.4|723735.4|32
1633522450000|2021-10-06 12:14:10|725741.1|723741.1|725742.2|723742.2|725770.3|723770.3|725722.3|723722.3|33
1633522460000|2021-10-06 12:14:20|725716.7|723716.7|725676.8|723676.8|725733.8|723733.8|725661.9|723661.9|35
1633522470000|2021-10-06 12:14:30|725676.4|723676.4|725606.5|723606.5|725676.4|724151.5|725117.5|723598.3|36
1633522480000|2021-10-06 12:14:40|725617|723617|725601.4|723601.4|725617|724105.8|725105.8|723580.5|27
1633522490000|2021-10-06 12:14:50|725583.2|723583.2|725441.5|723441.5|725596|723596|725423.6|723423.6|34
1633522500000|2021-10-06 12:15:00|725453.4|723453.4|725495.9|723495.9|725541.6|723541.6|725453.4|723453.4|39
1633522510000|2021-10-06 12:15:10|725487.5|723487.5|725594.5|723594.5|725608.3|723608.3|725486.8|723486.8|39
1633522520000|2021-10-06 12:15:20|725620.4|723620.4|725723.1|723723.1|725731.2|723731.2|725556.6|723556.6|40
1633522530000|2021-10-06 12:15:30|725729.5|723729.5|725787.5|723787.5|725794.6|723794.6|725720.1|723720.1|36
1633522540000|2021-10-06 12:15:40|725778.7|723778.7|725854.6|723854.6|725882.2|723882.2|725778.7|723778.7|34
1633522550000|2021-10-06 12:15:50|725899.3|723899.3|726000.4|724000.4|726000.4|724000.4|725884.2|723884.2|35
1633522560000|2021-10-06 12:16:00|725982.3|723982.3|726000|724000|726017.4|724017.4|725954.7|723954.7|38
1633522570000|2021-10-06 12:16:10|726017.9|724017.9|725946.4|723946.4|726023.1|724023.1|725940.8|723940.8|33
1633522580000|2021-10-06 12:16:20|725951.2|723951.2|725937.6|723937.6|725969.2|723969.2|725937.5|723937.5|30
1633522590000|2021-10-06 12:16:30|725939.7|723939.7|725934.8|723934.8|725980|723980|725921.2|723921.2|34
1633522600000|2021-10-06 12:16:40|725935.1|723935.1|725875.7|723875.7|725941.7|723941.7|725873.3|723873.3|26
1633522610000|2021-10-06 12:16:50|725880.4|723880.4|725826.7|723826.7|725880.4|724324.7|725324.7|723817.1|27
1633522620000|2021-10-06 12:17:00|725834.8|723834.8|725516|724516|725919|724516|725393.4|723834.6|35
1633522630000|2021-10-06 12:17:10|725522.8|724522.8|726115.7|724115.7|726138.1|724537.6|725516.7|724110.1|34
1633522640000|2021-10-06 12:17:20|726110.9|724110.9|726095.9|724095.9|726113.5|724113.5|726075.7|724075.7|33
1633522650000|2021-10-06 12:17:30|726116.7|724116.7|726108.6|724108.6|726121.8|724121.8|726099.8|724099.8|34
1633522660000|2021-10-06 12:17:40|726109.8|724109.8|726101.3|724101.3|726110.1|724110.1|726093.9|724093.9|39
1633522670000|2021-10-06 12:17:50|726107.3|724107.3|726130.5|724130.5|726133.1|724133.1|726080.5|724080.5|34
1633522680000|2021-10-06 12:18:00|726152.2|724152.2|726050|724050|726160.2|724654.5|725654.5|724039|39
1633522690000|2021-10-06 12:18:10|726056.8|724056.8|726056.5|724056.5|726066.9|724066.9|725987.2|723987.2|38
1633522700000|2021-10-06 12:18:20|726059.3|724059.3|725615|724615|726118.8|724615|725612.5|723992|34
1633522710000|2021-10-06 12:18:30|725613.5|724613.5|726129.6|724129.6|726129.6|724613.5|725605.5|724094.9|38
1633522720000|2021-10-06 12:18:40|726139.4|724139.4|726091|724091|726139.4|724607.2|725598.8|724091|34
1633522730000|2021-10-06 12:18:50|726092.7|724092.7|726007.7|724007.7|726098.4|724098.4|725985.2|723985.2|34
1633522740000|2021-10-06 12:19:00|725995.3|723995.3|725858|723858|725995.3|724354.9|725342.7|723813|40
1633522750000|2021-10-06 12:19:10|725877.8|723877.8|725753.3|723753.3|725939|723939|725753.3|723753.3|40
1633522760000|2021-10-06 12:19:20|725749.9|723749.9|725731.2|723731.2|725807.9|723807.9|725696.8|723696.8|40
1633522770000|2021-10-06 12:19:30|725734.3|723734.3|725809.8|723809.8|725817.3|723817.3|725730.1|723730.1|37
1633522780000|2021-10-06 12:19:40|725809.7|723809.7|725475.2|724475.2|725974.9|724475.2|725475.2|723809.7|38
1633522790000|2021-10-06 12:19:50|725473.2|724473.2|726135.9|724135.9|726135.9|724477.1|725471|723954.9|38
1633522800000|2021-10-06 12:20:00|726135|724135|726066.5|724066.5|726140.6|724140.6|726066.5|724066.5|38
1633522810000|2021-10-06 12:20:10|726072.9|724072.9|726054.1|724054.1|726076.6|724076.6|726045.2|724045.2|38
1633522820000|2021-10-06 12:20:20|726058.9|724058.9|726209.2|724209.2|726215.6|724215.6|726058.8|724058.8|36
1633522830000|2021-10-06 12:20:30|726205.9|724205.9|726225.5|724225.5|726225.5|724732.6|725724|724189.1|35
1633522840000|2021-10-06 12:20:40|725732.9|724732.9|726239.6|724239.6|726256.9|724740.7|725732|724218.1|38
1633522850000|2021-10-06 12:20:50|726238.2|724238.2|726216.8|724216.8|726248.3|724740.2|725730.4|724180.5|32
1633522860000|2021-10-06 12:21:00|726214.3|724214.3|726177.4|724177.4|726232.4|724232.4|726173.4|724173.4|31
1633522870000|2021-10-06 12:21:10|726178.7|724178.7|726200.3|724200.3|726200.3|724200.3|726173|724173|33
1633522880000|2021-10-06 12:21:20|726196.1|724196.1|726194.9|724194.9|726222.2|724682.4|725682.4|724180.4|38
1633522890000|2021-10-06 12:21:30|726189|724189|726188|724188|726234.5|724234.5|726178.7|724178.7|36
1633522900000|2021-10-06 12:21:40|726168.9|724168.9|725971.9|723971.9|726174.9|724567.5|725557.4|723961.6|38
1633522910000|2021-10-06 12:21:50|725918.1|723918.1|725797.2|723797.2|725928.5|724400|725371.9|723797.2|38
1633522920000|2021-10-06 12:22:00|725787|723787|725860.7|723860.7|725879.7|724373.1|725366.3|723787|31
1633522930000|2021-10-06 12:22:10|725865.5|723865.5|725962.3|723962.3|725987.5|724475.9|725469.5|723864.7|36
1633522940000|2021-10-06 12:22:20|725442.6|724442.6|725956.1|723956.1|725958.3|724469.6|725441.6|723853.5|39
1633522950000|2021-10-06 12:22:30|725953.8|723953.8|725967.3|723967.3|725971.9|723971.9|725946|723946|35
1633522960000|2021-10-06 12:22:40|725964.2|723964.2|725753.1|723753.1|726004.2|724480.9|725421.3|723753.1|35
1633522970000|2021-10-06 12:22:50|725754.5|723754.5|725717.9|723717.9|725754.5|723754.5|725717.9|723717.9|35
1633522980000|2021-10-06 12:23:00|725718.1|723718.1|725698.5|723698.5|725739.4|724242.7|725242.7|723679.8|35
1633522990000|2021-10-06 12:23:10|725702.3|723702.3|725724.6|723724.6|725757.4|723757.4|725701.8|723701.8|39
1633523000000|2021-10-06 12:23:20|725726.5|723726.5|725556.8|723556.8|725736.5|724217|725060.3|723555.1|38
1633523010000|2021-10-06 12:23:30|725549.9|723549.9|725640.6|723640.6|725652.4|723652.4|725549.9|723549.9|37
1633523020000|2021-10-06 12:23:40|725640|723640|725641.3|723641.3|725662|724132.5|725128.6|723621.8|38
1633523030000|2021-10-06 12:23:50|725646|723646|725767.6|723767.6|725767.6|724232.2|725180.8|723645.9|35
1633523040000|2021-10-06 12:24:00|725766.7|723766.7|725238.3|724238.3|725798.7|724296.4|725238.3|723738.6|35
1633523050000|2021-10-06 12:24:10|725237|724237|725619.5|723619.5|725751.9|724238.1|725132.1|723615.9|38
1633523060000|2021-10-06 12:24:20|725613.2|723613.2|725630.6|723630.6|725639.9|723639.9|725607.8|723607.8|30
1633523070000|2021-10-06 12:24:30|725634.5|723634.5|725646.3|723646.3|725650.8|723650.8|725618.9|723618.9|31
1633523080000|2021-10-06 12:24:40|725642.5|723642.5|725653.4|723653.4|725653.4|723653.4|725618.8|723618.8|30
1633523090000|2021-10-06 12:24:50|725653.5|723653.5|725653|723653|725671.4|723671.4|725641.8|723641.8|24
1633523100000|2021-10-06 12:25:00|725640.6|723640.6|725634.1|723634.1|725662.9|723662.9|725634.1|723634.1|34
1633523110000|2021-10-06 12:25:10|725615.8|723615.8|725546.9|723546.9|725622.3|723622.3|725524.5|723524.5|36
1633523120000|2021-10-06 12:25:20|725531.7|723531.7|725516.9|723516.9|725531.7|723997.3|724851.6|723351.2|38
1633523130000|2021-10-06 12:25:30|725515|723515|725570.1|723570.1|725619.1|724113.7|725005.4|723513|39
1633523140000|2021-10-06 12:25:40|725595.9|723595.9|725596.9|723596.9|725599.3|723599.3|725564.7|723564.7|40
1633523150000|2021-10-06 12:25:50|725609.9|723609.9|725588.8|723588.8|725609.9|723609.9|725587.9|723587.9|31
1633523160000|2021-10-06 12:26:00|725588.4|723588.4|725421.8|723421.8|725588.4|723588.4|725411.2|723411.2|38
1633523170000|2021-10-06 12:26:10|725389.7|723389.7|725358.8|723358.8|725389.7|723857.1|724857.1|723352|36
1633523180000|2021-10-06 12:26:20|725361.2|723361.2|725330.7|723330.7|725371.9|723371.9|725305.6|723305.6|39
1633523190000|2021-10-06 12:26:30|725332.9|723332.9|725370.7|723370.7|725370.7|723370.7|725308.3|723308.3|38
1633523200000|2021-10-06 12:26:40|725370.5|723370.5|725247.8|723247.8|725373.9|723373.9|725243.4|723243.4|35
1633523210000|2021-10-06 12:26:50|725246.4|723246.4|725228.2|723228.2|725246.4|723690.6|724690.6|723157.7|40
1633523220000|2021-10-06 12:27:00|725247.5|723247.5|725290.5|723290.5|725290.5|723741.5|724741.5|723210.6|38
1633523230000|2021-10-06 12:27:10|725283.6|723283.6|725348.6|723348.6|725366.5|723789.5|724789.5|723272.3|36
1633523240000|2021-10-06 12:27:20|725349.7|723349.7|725348.5|723348.5|725351|723351|725293.3|723293.3|35
1633523250000|2021-10-06 12:27:30|725338.7|723338.7|725329.1|723329.1|725350.1|723350.1|725298.4|723298.4|38
1633523260000|2021-10-06 12:27:40|725327.9|723327.9|725405.4|723405.4|725414.7|723414.7|725323.8|723323.8|37
1633523270000|2021-10-06 12:27:50|725410.5|723410.5|725469.3|723469.3|725471.9|723957.1|724957.1|723410.5|34
1633523280000|2021-10-06 12:28:00|725471.4|723471.4|725412.6|723412.6|725471.4|723953.2|724901.5|723405.8|35
1633523290000|2021-10-06 12:28:10|725415.9|723415.9|725401.1|723401.1|725482.9|723969.2|724904.2|723401.1|40
1633523300000|2021-10-06 12:28:20|725405.7|723405.7|725302.2|723302.2|725405.7|723854.3|724826.3|723286.7|40
1633523310000|2021-10-06 12:28:30|725300.9|723300.9|725420.1|723420.1|725436.6|723837.4|724830.1|723286.5|37
1633523320000|2021-10-06 12:28:40|725435|723435|725392.9|723392.9|725458.5|723951.9|724891|723392.9|38
1633523330000|2021-10-06 12:28:50|725392.7|723392.7|725445.5|723445.5|725445.5|723893.8|724889.9|723383.7|32
1633523340000|2021-10-06 12:29:00|725443.2|723443.2|725384.2|723384.2|725465.9|723963.1|724931.5|723384.2|38
1633523350000|2021-10-06 12:29:10|725376.8|723376.8|725316.7|723316.7|725380.6|723823.3|724817.7|723299.6|36
1633523360000|2021-10-06 12:29:20|725319.2|723319.2|725318.2|723318.2|725326.2|723824|724812.2|723310.4|39
1633523370000|2021-10-06 12:29:30|725318|723318|725345.2|723345.2|725345.2|723788.9|724781.7|723295.5|39
1633523380000|2021-10-06 12:29:40|725362.2|723362.2|724934.4|723934.4|725417.7|723934.4|724854.3|723355.5|38
1633523390000|2021-10-06 12:29:50|725437.5|723437.5|725334.6|723334.6|725442.3|723893.3|724881.3|723334.6|40
1633523400000|2021-10-06 12:30:00|725348.9|723348.9|725275.9|723275.9|725348.9|723807.9|724792.7|723275.6|38
1633523410000|2021-10-06 12:30:10|725276.8|723276.8|724672.4|723672.4|725283.2|723778.4|724672.4|723176.3|38
1633523420000|2021-10-06 12:30:20|724678.8|723678.8|724684.9|723684.9|725238.7|723711.4|724656.8|723154.7|37
1633523430000|2021-10-06 12:30:30|724676.7|723676.7|725164.1|723164.1|725208.9|723726.5|724672.5|723164.1|39
1633523440000|2021-10-06 12:30:40|724663|723663|724691.8|723691.8|724702.3|723702.3|724662.4|723662.4|37
1633523450000|2021-10-06 12:30:50|724692.2|723692.2|725214|723214|725218.4|723725.4|724690.8|723191|38
1633523460000|2021-10-06 12:31:00|725218.4|723218.4|725286|723286|725322.8|723796.9|724753.1|723201|40
1633523470000|2021-10-06 12:31:10|725280.1|723280.1|724763.7|723763.7|725284.1|723772.8|724762.1|723246.4|39
1633523480000|2021-10-06 12:31:20|724764.4|723764.4|725308|723308|725308|723795.2|724757.5|723283.2|40
1633523490000|2021-10-06 12:31:30|724795.2|723795.2|725238|723238|725330|723807.1|724755.2|723238|39
1633523500000|2021-10-06 12:31:40|724725.2|723725.2|725248.2|723248.2|725248.2|723750.1|724722.9|723248.2|37
1633523510000|2021-10-06 12:31:50|725250.9|723250.9|725135.3|723135.3|725251.2|723727.7|724634.9|723128.3|36
1633523520000|2021-10-06 12:32:00|725143.6|723143.6|725201.2|723201.2|725203.3|723655.6|724644.5|723120.9|38
1633523530000|2021-10-06 12:32:10|725205.8|723205.8|725333.4|723333.4|725339.7|723829.8|724717|723197|39
1633523540000|2021-10-06 12:32:20|725333.3|723333.3|725301.2|723301.2|725336.9|723748.1|724746.1|723228.2|40
1633523550000|2021-10-06 12:32:30|725336.9|723336.9|724723.5|723723.5|725362.6|723826.9|724720.7|723267.6|38
1633523560000|2021-10-06 12:32:40|725224.4|723224.4|725152.3|723152.3|725228.7|723719.3|724719.3|723152.3|39
1633523570000|2021-10-06 12:32:50|725165.9|723165.9|724514.1|723514.1|725165.9|723514.1|724514.1|723015.6|39
1633523580000|2021-10-06 12:33:00|724518.1|723518.1|724898.9|722898.9|725021.1|723518.1|724497|722897.9|39
1633523590000|2021-10-06 12:33:10|724898.1|722898.1|724928.6|722928.6|724939.1|723457.5|724404.2|722897|39
1633523600000|2021-10-06 12:33:20|724932.3|722932.3|724938.6|722938.6|724961.6|723451.3|724450|722911.8|40
1633523610000|2021-10-06 12:33:30|724935.4|722935.4|724925.5|722925.5|724940.6|722940.6|724916.8|722916.8|37
1633523620000|2021-10-06 12:33:40|724916.1|722916.1|724928.1|722928.1|724956.6|722956.6|724915.8|722915.8|36
1633523630000|2021-10-06 12:33:50|724942|722942|724949.2|722949.2|724958.1|722958.1|724929.8|722929.8|38
1633523640000|2021-10-06 12:34:00|724936.1|722936.1|724904.5|722904.5|724951.1|722951.1|724900.1|722900.1|38
1633523650000|2021-10-06 12:34:10|724904.9|722904.9|724919.1|722919.1|724923.8|722923.8|724892.4|722892.4|34
1633523660000|2021-10-06 12:34:20|724907.6|722907.6|724404|723404|724933.7|723408.7|724401.3|722890.4|37
1633523670000|2021-10-06 12:34:30|724401.5|723401.5|724336.9|723336.9|724934.6|723401.5|724306.2|722802|39
1633523680000|2021-10-06 12:34:40|724332|723332|724775.8|722775.8|724833.3|723349.3|724263.7|722762.8|39
1633523690000|2021-10-06 12:34:50|724784.6|722784.6|724792.3|722792.3|724794.4|723299.7|724285.2|722784.6|39
1633523700000|2021-10-06 12:35:00|724792.4|722792.4|724215.6|723215.6|724792.4|723247.5|724198.1|722640.4|39
1633523710000|2021-10-06 12:35:10|724214.4|723214.4|724895|722895|724903.1|723326.4|724214.4|722758.3|40
1633523720000|2021-10-06 12:35:20|724880.2|722880.2|724920.7|722920.7|724933.5|723414.4|724389|722853.6|40
1633523730000|2021-10-06 12:35:30|724920.1|722920.1|724421.3|723421.3|724924.9|723422.6|724421.3|722909.6|31
1633523740000|2021-10-06 12:35:40|724415.3|723415.3|724922.2|722922.2|724957.5|723473.3|724413.9|722902.6|38
1633523750000|2021-10-06 12:35:50|724912.9|722912.9|724973.5|722973.5|724973.5|723464.6|724393.9|722852.5|39
1633523760000|2021-10-06 12:36:00|724988|722988|725019.2|723019.2|725021.5|723021.5|724939.9|722939.9|38
1633523770000|2021-10-06 12:36:10|725024.1|723024.1|725062.3|723062.3|725065.4|723065.4|725008.3|723008.3|33
1633523780000|2021-10-06 12:36:20|725065.5|723065.5|725033.4|723033.4|725082.4|723082.4|725032.9|723032.9|36
1633523790000|2021-10-06 12:36:30|725041.7|723041.7|725090|723090|725090|723560.7|724560.7|723033.5|37
1633523800000|2021-10-06 12:36:40|725090.9|723090.9|725085.1|723085.1|725122.7|723122.7|725074.6|723074.6|37
1633523810000|2021-10-06 12:36:50|725087.2|723087.2|725101.2|723101.2|725122.6|723602.3|724590.7|723077.2|38
1633523820000|2021-10-06 12:37:00|725098.8|723098.8|725156.3|723156.3|725158.7|723158.7|725098.8|723098.8|40
1633523830000|2021-10-06 12:37:10|725159.9|723159.9|725125.3|723125.3|725173.5|723173.5|725121.5|723121.5|36
1633523840000|2021-10-06 12:37:20|725122|723122|725103.2|723103.2|725127.2|723127.2|725103.2|723103.2|27
1633523850000|2021-10-06 12:37:30|725104.2|723104.2|725091.5|723091.5|725106.5|723106.5|725079.1|723079.1|22
1633523860000|2021-10-06 12:37:40|725095.6|723095.6|724663.4|723663.4|725159.9|723663.4|724663.4|723090.1|36
1633523870000|2021-10-06 12:37:50|725168.8|723168.8|725190.8|723190.8|725196.2|723689.8|724683.2|723114.6|32
1633523880000|2021-10-06 12:38:00|725195.2|723195.2|724779.7|723779.7|725262.8|723779.7|724699.6|723195.2|27
1633523890000|2021-10-06 12:38:10|724776.6|723776.6|725332.3|723332.3|725332.3|723812.6|724776.6|723304.2|34
1633523900000|2021-10-06 12:38:20|725328.4|723328.4|724785.8|723785.8|725400.6|723797.2|724771.3|723275.6|39
1633523910000|2021-10-06 12:38:30|724782.1|723782.1|725327|723327|725327|723798.2|724756.4|723270.3|39
1633523920000|2021-10-06 12:38:40|725319.4|723319.4|725371.4|723371.4|725382.3|723382.3|725315.9|723315.9|40
1633523930000|2021-10-06 12:38:50|725355.4|723355.4|725304.2|723304.2|725373|723373|725303.9|723303.9|39
1633523940000|2021-10-06 12:39:00|725302.3|723302.3|725297|723297|725310.3|723310.3|725275.1|723275.1|37
1633523950000|2021-10-06 12:39:10|724795.5|723795.5|725240|723240|725327|723833.4|724742.6|723228.4|37
1633523960000|2021-10-06 12:39:20|725231.8|723231.8|725191.2|723191.2|725232.7|723232.7|725182.9|723182.9|32
1633523970000|2021-10-06 12:39:30|725191.9|723191.9|725169.6|723169.6|725191.9|723191.9|725164.6|723164.6|30
1633523980000|2021-10-06 12:39:40|725170.7|723170.7|725122.5|723122.5|725170.7|723170.7|725115.2|723115.2|32
1633523990000|2021-10-06 12:39:50|725119.1|723119.1|725139.5|723139.5|725148.1|723148.1|725115.8|723115.8|35
1633524000000|2021-10-06 12:40:00|725134.1|723134.1|725015.7|723015.7|725134.1|723515.9|724515.9|723015.7|40
1633524010000|2021-10-06 12:40:10|725013.7|723013.7|725055.7|723055.7|725058.9|723564.6|724541.3|723013.7|36
1633524020000|2021-10-06 12:40:20|725059.7|723059.7|725088.7|723088.7|725115.5|723623.7|724516.3|723029.6|34
1633524030000|2021-10-06 12:40:30|725078|723078|724545.9|723545.9|725078|723562.4|724514.3|723019.9|40
1633524040000|2021-10-06 12:40:40|724546.8|723546.8|724541.9|723541.9|725042.5|723549.2|724521.2|723042.5|40
1633524050000|2021-10-06 12:40:50|724561.1|723561.1|724516.6|723516.6|725085.6|723578.6|724502.7|723016.5|39
1633524060000|2021-10-06 12:41:00|725016.1|723016.1|725030.4|723030.4|725040.2|723516.1|724506.9|723008.2|38
1633524070000|2021-10-06 12:41:10|724533.4|723533.4|724886.1|722886.1|725012.4|723533.4|724415.3|722882.4|38
1633524080000|2021-10-06 12:41:20|724890.1|722890.1|724314.6|723314.6|724896.9|723381.3|724312.8|722824.1|35
1633524090000|2021-10-06 12:41:30|724316.5|723316.5|724643.5|722643.5|724801.9|723316.5|724270.1|722625.6|39
1633524100000|2021-10-06 12:41:40|724645.8|722645.8|724792.3|722792.3|724792.3|723229.1|724191.5|722642.5|38
1633524110000|2021-10-06 12:41:50|724777.9|722777.9|724742.1|722742.1|724813.8|723289.8|724279.7|722734.6|33
1633524120000|2021-10-06 12:42:00|724744.8|722744.8|724820.4|722820.4|724820.4|722820.4|724707|722707|38
1633524130000|2021-10-06 12:42:10|724815.7|722815.7|724815|722815|724874.6|723368|724351.3|722790.8|39
1633524140000|2021-10-06 12:42:20|724814.8|722814.8|724877.3|722877.3|724878.2|722878.2|724777.9|722777.9|37
1633524150000|2021-10-06 12:42:30|724874.6|722874.6|724888.1|722888.1|724902.9|722902.9|724861.7|722861.7|39
1633524160000|2021-10-06 12:42:40|724889.5|722889.5|724861.4|722861.4|724890.3|722890.3|724860.4|722860.4|36
1633524170000|2021-10-06 12:42:50|724864.1|722864.1|724729.2|722729.2|724878.8|722878.8|724712.1|722712.1|37
1633524180000|2021-10-06 12:43:00|724724.7|722724.7|724680.7|722680.7|724727.5|723188.3|724184.2|722662|38
1633524190000|2021-10-06 12:43:10|724679.5|722679.5|724638.9|722638.9|724683.3|722683.3|724629|722629|39
1633524200000|2021-10-06 12:43:20|724631.2|722631.2|724620.2|722620.2|724634.7|722634.7|724606.2|722606.2|38
1633524210000|2021-10-06 12:43:30|724614.1|722614.1|724692.9|722692.9|724697.9|723188.4|724178|722608.7|38
1633524220000|2021-10-06 12:43:40|724703.8|722703.8|724686.8|722686.8|724786.7|722786.7|724672.6|722672.6|39
1633524230000|2021-10-06 12:43:50|724691.5|722691.5|724628.4|722628.4|724693.7|723135.8|724135.8|722620|40
1633524240000|2021-10-06 12:44:00|724630.9|722630.9|724664.2|722664.2|724695.6|723148|724140.1|722628.6|39
1633524250000|2021-10-06 12:44:10|724666.5|722666.5|724612.2|722612.2|724666.5|722666.5|724605.5|722605.5|39
1633524260000|2021-10-06 12:44:20|724614.5|722614.5|724504.8|722504.8|724615.3|723016.8|724009.8|722504.8|38
1633524270000|2021-10-06 12:44:30|724511.8|722511.8|724425.4|722425.4|724586|723021.7|723883.8|722370.4|36
1633524280000|2021-10-06 12:44:40|724423.1|722423.1|724067.4|723067.4|724579.3|723076.7|724067.4|722410.5|38
1633524290000|2021-10-06 12:44:50|724573.1|722573.1|724654.2|722654.2|724656.6|723109|724109|722567.5|36
1633524300000|2021-10-06 12:45:00|724652.8|722652.8|724619.3|722619.3|724652.8|722652.8|724574.8|722574.8|37
1633524310000|2021-10-06 12:45:10|724590.7|722590.7|724062.5|723062.5|724612.4|723063.3|724054.8|722541.6|37
1633524320000|2021-10-06 12:45:20|724060.7|723060.7|724645.2|722645.2|724654.8|723140.5|724060.7|722561.3|36
1633524330000|2021-10-06 12:45:30|724132.6|723132.6|724615|722615|724649|723134.7|724129.4|722613.7|31
1633524340000|2021-10-06 12:45:40|724616.4|722616.4|724577.3|722577.3|724616.4|722616.4|724548.5|722548.5|38
1633524350000|2021-10-06 12:45:50|724572.6|722572.6|724591.6|722591.6|724598.9|722598.9|724537.4|722537.4|37
1633524360000|2021-10-06 12:46:00|724581.3|722581.3|724494.5|722494.5|724629.7|722629.7|724491.3|722491.3|36
1633524370000|2021-10-06 12:46:10|724493|722493|724461.1|722461.1|724493|722493|724421.1|722421.1|36
1633524380000|2021-10-06 12:46:20|724459.2|722459.2|724523.2|722523.2|724536.5|722536.5|724424.6|722424.6|36
1633524390000|2021-10-06 12:46:30|724532.6|722532.6|724393.7|722393.7|724535.2|723009|723981.6|722391.6|39
1633524400000|2021-10-06 12:46:40|723877.7|722877.7|724443.6|722443.6|724467|722925|723867.9|722368.3|35
1633524410000|2021-10-06 12:46:50|724443.8|722443.8|724512.5|722512.5|724523.5|722523.5|724407.7|722407.7|37
1633524420000|2021-10-06 12:47:00|724502.3|722502.3|724522.3|722522.3|724618.9|722989.4|723989.4|722500.1|38
1633524430000|2021-10-06 12:47:10|724522.5|722522.5|723909.9|722909.9|724522.5|722911.7|723905.5|722424.1|29
1633524440000|2021-10-06 12:47:20|723907.2|722907.2|724468.5|722468.5|724468.5|722913.6|723907.2|722424.5|36
1633524450000|2021-10-06 12:47:30|724468|722468|724471.8|722471.8|724491.8|722491.8|724459.6|722459.6|33
1633524460000|2021-10-06 12:47:40|724471.6|722471.6|724442.5|722442.5|724471.6|722471.6|724435|722435|30
1633524470000|2021-10-06 12:47:50|724440.9|722440.9|724526.1|722526.1|724527.5|722527.5|724440.9|722440.9|32
1633524480000|2021-10-06 12:48:00|724523.1|722523.1|724628.2|722628.2|724634.5|722634.5|724520.8|722520.8|38
1633524490000|2021-10-06 12:48:10|724633.4|722633.4|724704.1|722704.1|724711.6|722711.6|724633.4|722633.4|32
1633524500000|2021-10-06 12:48:20|724722.1|722722.1|724692.2|722692.2|724722.1|722722.1|724683.6|722683.6|30
1633524510000|2021-10-06 12:48:30|724706.3|722706.3|724733.1|722733.1|724747.9|722747.9|724698.3|722698.3|32
1633524520000|2021-10-06 12:48:40|724730.2|722730.2|724726.4|722726.4|724752.5|723262.3|724262.3|722723.9|39
1633524530000|2021-10-06 12:48:50|724733.3|722733.3|724740.2|722740.2|724755.9|723235.3|724235.3|722713.4|37
1633524540000|2021-10-06 12:49:00|724231.1|723231.1|724712.8|722712.8|724731.6|723231.1|724231.1|722700.4|37
1633524550000|2021-10-06 12:49:10|724708.1|722708.1|724717.3|722717.3|724728.5|723217.9|724201.1|722708.1|37
1633524560000|2021-10-06 12:49:20|724716.6|722716.6|724711.1|722711.1|724716.6|723216|724183.4|722684.6|30
1633524570000|2021-10-06 12:49:30|724708.1|722708.1|724740.5|722740.5|724752.8|723229.3|724210.3|722708.1|34
1633524580000|2021-10-06 12:49:40|724741.7|722741.7|724781.8|722781.8|724789.3|723267|724252.9|722739.7|36
1633524590000|2021-10-06 12:49:50|724781.4|722781.4|724772.1|722772.1|724784.5|722784.5|724758.5|722758.5|23
1633524600000|2021-10-06 12:50:00|724773.3|722773.3|724728.9|722728.9|724775.1|723226.5|724226.5|722702.1|37
1633524610000|2021-10-06 12:50:10|724723.4|722723.4|724197.6|723197.6|724737.8|723228|724193.1|722690.5|34
1633524620000|2021-10-06 12:50:20|724196.5|723196.5|724677.3|722677.3|724678.4|723199.4|724167.5|722677.3|33
1633524630000|2021-10-06 12:50:30|724678|722678|724161.7|723161.7|724678|723167.2|724152.7|722665.2|25
1633524640000|2021-10-06 12:50:40|724163.5|723163.5|724705|722705|724705|723203.5|724158.4|722697.8|27
1633524650000|2021-10-06 12:50:50|724221.7|723221.7|724170.8|723170.8|724708.7|723221.7|724159.7|722685.7|27
1633524660000|2021-10-06 12:51:00|724169.9|723169.9|724177.9|723177.9|724709.2|723194.1|724169.9|722692.1|31
1633524670000|2021-10-06 12:51:10|724172|723172|724675.2|722675.2|724677.9|723172|724172|722666.5|33
1633524680000|2021-10-06 12:51:20|724677.5|722677.5|724726.5|722726.5|724730.8|722730.8|724677.5|722677.5|37
1633524690000|2021-10-06 12:51:30|724725.5|722725.5|724754.3|722754.3|724757.2|722757.2|724725.5|722725.5|36
1633524700000|2021-10-06 12:51:40|724756.3|722756.3|724746.6|722746.6|724758.9|722758.9|724737.4|722737.4|33
1633524710000|2021-10-06 12:51:50|724733.9|722733.9|724763.4|722763.4|724771.2|722771.2|724733.7|722733.7|40
1633524720000|2021-10-06 12:52:00|724753.9|722753.9|724775.3|722775.3|724811.2|723292.1|724248.3|722753.9|40
1633524730000|2021-10-06 12:52:10|724779.7|722779.7|724780|722780|724792.2|723281.8|724259|722779.7|39
1633524740000|2021-10-06 12:52:20|724780.9|722780.9|724258.2|723258.2|724815.7|723294.7|724258.2|722780.9|30
1633524750000|2021-10-06 12:52:30|724260.2|723260.2|724815.5|722815.5|724822.2|723321.7|724251|722753.3|40
1633524760000|2021-10-06 12:52:40|724319.3|723319.3|724327.2|723327.2|724837.6|723341.9|724316.9|722826.1|32
1633524770000|2021-10-06 12:52:50|724328|723328|724338.3|723338.3|724838.4|723341.3|724324.8|722833.6|35
1633524780000|2021-10-06 12:53:00|724338.5|723338.5|724344|723344|724361.7|723361.7|724331|723331|36
1633524790000|2021-10-06 12:53:10|724349|723349|724332|723332|724367.9|723367.9|724329.1|723329.1|38
1633524800000|2021-10-06 12:53:20|724332.7|723332.7|724434.9|723434.9|724958.9|723447.7|724332.7|722918.1|29
1633524810000|2021-10-06 12:53:30|724434.8|723434.8|724935|722935|724949.4|723437.3|724420.9|722932.4|38
1633524820000|2021-10-06 12:53:40|724938.8|722938.8|724925.9|722925.9|724941.3|722941.3|724920.6|722920.6|38
1633524830000|2021-10-06 12:53:50|724925|722925|724407.3|723407.3|724925|723407.3|724394.9|722901.6|36
1633524840000|2021-10-06 12:54:00|724406.2|723406.2|724836.6|722836.6|724836.6|723406.2|724283.6|722823.3|37
1633524850000|2021-10-06 12:54:10|724833.6|722833.6|724838.5|722838.5|724885.1|723376|724325.3|722827.6|40
1633524860000|2021-10-06 12:54:20|724837.4|722837.4|724391.1|723391.1|724883.9|723391.1|724340.8|722835.6|36
1633524870000|2021-10-06 12:54:30|724389.8|723389.8|724546.7|723546.7|725045|723548.8|724388.2|722909.6|37
1633524880000|2021-10-06 12:54:40|724542.2|723542.2|724548.2|723548.2|724562|723562|724535.8|723535.8|36
1633524890000|2021-10-06 12:54:50|724547.6|723547.6|725072.4|723072.4|725072.4|723557.8|724525.7|723065|38
1633524900000|2021-10-06 12:55:00|725071.8|723071.8|724577.2|723577.2|725072.1|723587.7|724572.1|723071.8|37
1633524910000|2021-10-06 12:55:10|724578.3|723578.3|724598.6|723598.6|725092.1|723601|724577.6|723077.1|32
1633524920000|2021-10-06 12:55:20|724559.9|723559.9|725068.8|723068.8|725095|723589.9|724558.2|723068.1|39
1633524930000|2021-10-06 12:55:30|725069.6|723069.6|725071.2|723071.2|725115|723602|724601.7|723055.1|38
1633524940000|2021-10-06 12:55:40|724560.1|723560.1|724555.6|723555.6|725063.3|723576.5|724535.4|723042.1|30
1633524950000|2021-10-06 12:55:50|725070.3|723070.3|725083.9|723083.9|725098.8|723599.3|724594|723067.4|33
1633524960000|2021-10-06 12:56:00|725088.3|723088.3|725054.1|723054.1|725100.7|723591|724558.5|723050.6|37
1633524970000|2021-10-06 12:56:10|725055.5|723055.5|725024.5|723024.5|725057.9|723557.6|724532.5|723019.8|32
1633524980000|2021-10-06 12:56:20|725030.7|723030.7|725043.8|723043.8|725060.6|723060.6|725028.2|723028.2|37
1633524990000|2021-10-06 12:56:30|725034.8|723034.8|725087.2|723087.2|725087.2|723556.4|724415.3|722925.6|39
1633525000000|2021-10-06 12:56:40|724588.5|723588.5|725115.4|723115.4|725133.3|723619.9|724588.5|723068.4|30
1633525010000|2021-10-06 12:56:50|725125.1|723125.1|725054.9|723054.9|725126|723126|725054.9|723054.9|33
1633525020000|2021-10-06 12:57:00|725054.7|723054.7|725102.8|723102.8|725110|723599.1|724547.9|723049.8|33
1633525030000|2021-10-06 12:57:10|725101.7|723101.7|725069.6|723069.6|725106|723587|724563.2|723067.5|34
1633525040000|2021-10-06 12:57:20|725066.6|723066.6|724588.8|723588.8|725094|723593.5|724556.7|723066.6|38
1633525050000|2021-10-06 12:57:30|725077.5|723077.5|725136.3|723136.3|725149|723593.7|724547.6|723051.3|40
1633525060000|2021-10-06 12:57:40|725132.7|723132.7|725162.8|723162.8|725171.3|723171.3|725132.7|723132.7|36
1633525070000|2021-10-06 12:57:50|725159.7|723159.7|725160.6|723160.6|725164|723164|725155.6|723155.6|31
1633525080000|2021-10-06 12:58:00|725175.3|723175.3|725129.1|723129.1|725182.7|723182.7|725128.6|723128.6|35
1633525090000|2021-10-06 12:58:10|725123|723123|725074.6|723074.6|725128.3|723128.3|725067.6|723067.6|36
1633525100000|2021-10-06 12:58:20|725073|723073|725163.3|723163.3|725181.5|723181.5|725073|723073|38
1633525110000|2021-10-06 12:58:30|725167.5|723167.5|725123.1|723123.1|725181.8|723677.9|724604.2|723106.6|35
1633525120000|2021-10-06 12:58:40|725135.3|723135.3|725200.8|723200.8|725202.9|723694|724670.7|723135.3|39
1633525130000|2021-10-06 12:58:50|725201.1|723201.1|724605.8|723605.8|725201.1|723652.1|724605.8|723106.3|33
1633525140000|2021-10-06 12:59:00|724619.8|723619.8|725141.2|723141.2|725147.5|723630.5|724612.6|723107.9|39
1633525150000|2021-10-06 12:59:10|725154.6|723154.6|724704.2|723704.2|725224.8|723715.8|724683.3|723143.3|36
1633525160000|2021-10-06 12:59:20|725212.5|723212.5|725220.3|723220.3|725230.6|723735.2|724697.1|723186.3|40
1633525170000|2021-10-06 12:59:30|725217.4|723217.4|725203.2|723203.2|725251.4|723760.4|724728.4|723203.2|34
1633525180000|2021-10-06 12:59:40|724705.6|723705.6|725254.7|723254.7|725254.7|723731.4|724705.6|723177.4|32
1633525190000|2021-10-06 12:59:50|724746.9|723746.9|724757|723757|725278.7|723768.8|724746.9|723242.1|39
1633525200000|2021-10-06 13:00:00|724753.3|723753.3|725225.3|723225.3|725259.2|723755.5|724634.5|723126.5|40
1633525210000|2021-10-06 13:00:10|725161.7|723161.7|725138.7|723138.7|725245.9|723245.9|725119|723119|40
1633525220000|2021-10-06 13:00:20|725141.9|723141.9|725114.1|723114.1|725162.8|723162.8|725104.9|723104.9|39
1633525230000|2021-10-06 13:00:30|724598.9|723598.9|725001.2|723001.2|725114.7|723605.6|724596.6|722989.3|40
1633525240000|2021-10-06 13:00:40|725004.7|723004.7|724486.5|723486.5|725052.1|723534.5|724486.5|722981.5|36
1633525250000|2021-10-06 13:00:50|724484.4|723484.4|724422.9|723422.9|724986.9|723492.9|724420.7|722918|37
1633525260000|2021-10-06 13:01:00|724436.3|723436.3|725045.2|723045.2|725045.2|723539.6|724435.5|722933.6|39
1633525270000|2021-10-06 13:01:10|725068.7|723068.7|725230|723230|725230|723615.9|724588.6|723068.7|37
1633525280000|2021-10-06 13:01:20|725229.4|723229.4|724704.7|723704.7|725243.1|723704.7|724683.2|723133.2|39
1633525290000|2021-10-06 13:01:30|725179.3|723179.3|724693.7|723693.7|725224.3|723693.7|724693.7|723171.6|37
1633525300000|2021-10-06 13:01:40|725203.4|723203.4|725160.2|723160.2|725203.4|723706.5|724634.5|723140.8|29
1633525310000|2021-10-06 13:01:50|725160.8|723160.8|725244|723244|725250.8|723759.7|724717.5|723158|34
1633525320000|2021-10-06 13:02:00|725268.5|723268.5|724736.1|723736.1|725324.1|723817.6|724736|723248.7|39
1633525330000|2021-10-06 13:02:10|725237.3|723237.3|724746|723746|725243.5|723746|724746|723231.2|21
1633525340000|2021-10-06 13:02:20|725244.8|723244.8|724752.9|723752.9|725268.2|723757.6|724745.4|723243.5|33
1633525350000|2021-10-06 13:02:30|725246.2|723246.2|725254.6|723254.6|725256.8|723746.4|724720.5|723225.6|32
1633525360000|2021-10-06 13:02:40|725254.1|723254.1|724681.5|723681.5|725254.1|723783.7|724662.1|723109.3|38
1633525370000|2021-10-06 13:02:50|724683.3|723683.3|724662.4|723662.4|725225.7|723726.6|724660.8|723177.8|36
1633525380000|2021-10-06 13:03:00|725143|723143|725060.8|723060.8|725145.7|723664.6|724557.7|723044.4|38
1633525390000|2021-10-06 13:03:10|725052.8|723052.8|724622.9|723622.9|725106.6|723625.1|724555.4|723052.2|39
1633525400000|2021-10-06 13:03:20|724620.4|723620.4|725062.2|723062.2|725116.8|723620.4|724549.7|723039|34
1633525410000|2021-10-06 13:03:30|725053.7|723053.7|724501.3|723501.3|725053.7|723548.2|724462.7|722956.8|33
1633525420000|2021-10-06 13:03:40|724497.8|723497.8|724487.1|723487.1|724987.9|723497.8|724468.1|722983.2|35
1633525430000|2021-10-06 13:03:50|724488.6|723488.6|724489.8|723489.8|724998.1|723522.7|724485.3|722986.7|33
1633525440000|2021-10-06 13:04:00|724490.1|723490.1|724420|723420|724926.5|723491.8|724415.7|722904.9|34
1633525450000|2021-10-06 13:04:10|724421.3|723421.3|725001.3|723001.3|725008.7|723475|724410.7|722949.9|36
1633525460000|2021-10-06 13:04:20|724999.5|722999.5|724454.4|723454.4|725061.7|723548.4|724454.4|722959.7|36
1633525470000|2021-10-06 13:04:30|724951.9|722951.9|724479.9|723479.9|724982.8|723488.1|724449.6|722950.2|31
1633525480000|2021-10-06 13:04:40|724974.5|722974.5|724478.9|723478.9|724980.9|723480.3|724473.7|722955.3|24
1633525490000|2021-10-06 13:04:50|724477.2|723477.2|724966.7|722966.7|724966.8|723477.2|724459|722966.7|28
1633525500000|2021-10-06 13:05:00|724967.7|722967.7|725080.8|723080.8|725080.8|723549.8|724454.8|722945.4|33
1633525510000|2021-10-06 13:05:10|725079.5|723079.5|725127.2|723127.2|725163.6|723642.7|724638.5|723079.5|37
1633525520000|2021-10-06 13:05:20|725137.5|723137.5|724624.4|723624.4|725186.2|723662.5|724624.4|723127.5|40
1633525530000|2021-10-06 13:05:30|725123.7|723123.7|725007.9|723007.9|725123.7|723591.2|724544.9|722991.7|37
1633525540000|2021-10-06 13:05:40|725007|723007|724921.4|722921.4|725007|723454.7|724421.6|722916.9|34
1633525550000|2021-10-06 13:05:50|724924.6|722924.6|724946|722946|724949.5|722949.5|724907.3|722907.3|39
1633525560000|2021-10-06 13:06:00|724945.5|722945.5|724912.6|722912.6|724945.5|722945.5|724906.7|722906.7|29
1633525570000|2021-10-06 13:06:10|724913.2|722913.2|724884.2|722884.2|724913.6|722913.6|724842.2|722842.2|36
1633525580000|2021-10-06 13:06:20|724885.8|722885.8|724916.5|722916.5|724926.1|722926.1|724885.8|722885.8|34
1633525590000|2021-10-06 13:06:30|724917.5|722917.5|724890.3|722890.3|724963.3|723461.6|724396.1|722890.3|35
1633525600000|2021-10-06 13:06:40|724390|723390|724901.5|722901.5|724926.8|723392.2|724390|722888.1|38
1633525610000|2021-10-06 13:06:50|724900.2|722900.2|724925.7|722925.7|724925.7|722925.7|724896.2|722896.2|35
1633525620000|2021-10-06 13:07:00|724925.2|722925.2|724943.1|722943.1|724945.8|722945.8|724915.9|722915.9|37
1633525630000|2021-10-06 13:07:10|724943.7|722943.7|724944.5|722944.5|724944.5|722944.5|724934.7|722934.7|29
1633525640000|2021-10-06 13:07:20|724943.7|722943.7|724861.2|722861.2|724963.3|722963.3|724853.6|722853.6|37
1633525650000|2021-10-06 13:07:30|724879.6|722879.6|724920.4|722920.4|724924.5|722924.5|724848.3|722848.3|36
1633525660000|2021-10-06 13:07:40|724915.5|722915.5|724888.1|722888.1|724926.9|723368.3|724342.1|722846.8|39
1633525670000|2021-10-06 13:07:50|724904.4|722904.4|725004.4|723004.4|725004.4|723513.2|724413.1|722866.3|40
1633525680000|2021-10-06 13:08:00|725009.5|723009.5|725036.3|723036.3|725040.9|723509.8|724488.5|722993.3|36
1633525690000|2021-10-06 13:08:10|725041.5|723041.5|725019.9|723019.9|725043.6|723043.6|725015.8|723015.8|26
1633525700000|2021-10-06 13:08:20|725018.9|723018.9|724992.6|722992.6|725022.8|723022.8|724975.3|722975.3|34
1633525710000|2021-10-06 13:08:30|724991.3|722991.3|724995.4|722995.4|725002.2|723002.2|724982.4|722982.4|29
1633525720000|2021-10-06 13:08:40|725000.5|723000.5|725072|723072|725081.5|723081.5|725000.5|723000.5|31
1633525730000|2021-10-06 13:08:50|725074.5|723074.5|724632|723632|725135|723679.5|724620.9|723073|30
1633525740000|2021-10-06 13:09:00|724631.7|723631.7|725094.5|723094.5|725122.5|723636.4|724611.7|723079.4|34
1633525750000|2021-10-06 13:09:10|725097.7|723097.7|725168.7|723168.7|725168.7|723652.1|724647.2|723097.2|25
1633525760000|2021-10-06 13:09:20|725156.8|723156.8|725208.2|723208.2|725220.1|723220.1|725156.8|723156.8|30
1633525770000|2021-10-06 13:09:30|725207.5|723207.5|725179.2|723179.2|725212.6|723212.6|725177.9|723177.9|26
1633525780000|2021-10-06 13:09:40|725160.5|723160.5|725131.7|723131.7|725169.6|723169.6|725110.4|723110.4|32
1633525790000|2021-10-06 13:09:50|725130.9|723130.9|725120.2|723120.2|725132.5|723132.5|725118.9|723118.9|19
1633525800000|2021-10-06 13:10:00|725122.4|723122.4|725136.6|723136.6|725136.6|723136.6|725118|723118|22
1633525810000|2021-10-06 13:10:10|725135.7|723135.7|725129.8|723129.8|725138|723138|725126.2|723126.2|18
1633525820000|2021-10-06 13:10:20|725130.5|723130.5|724603.7|723603.7|725130.5|723603.7|724592.4|723061.4|37
1633525830000|2021-10-06 13:10:30|724598.5|723598.5|724599.6|723599.6|725101.1|723611.1|724593.2|723090.9|23
1633525840000|2021-10-06 13:10:40|724603.9|723603.9|724565|723565|725092.3|723603.9|724547.7|723041|36
1633525850000|2021-10-06 13:10:50|725059.5|723059.5|724970.7|722970.7|725063.1|723063.1|724970.7|722970.7|36
1633525860000|2021-10-06 13:11:00|724976.6|722976.6|724497.4|723497.4|725020.4|723510.3|724476.9|722976|30
1633525870000|2021-10-06 13:11:10|724992|722992|725010.4|723010.4|725022.7|723517.9|724499.7|722992|30
1633525880000|2021-10-06 13:11:20|725007.8|723007.8|725012.7|723012.7|725026.7|723511.7|724504.9|722999.3|35
1633525890000|2021-10-06 13:11:30|725015|723015|724977.2|722977.2|725019.1|723496.5|724496.5|722977.2|36
1633525900000|2021-10-06 13:11:40|724986.8|722986.8|725034|723034|725072.8|723072.8|724974.5|722974.5|39
1633525910000|2021-10-06 13:11:50|725029.5|723029.5|725034.2|723034.2|725069.8|723069.8|725013.7|723013.7|39
1633525920000|2021-10-06 13:12:00|725027.1|723027.1|725011.1|723011.1|725034|723034|724986.8|722986.8|40
1633525930000|2021-10-06 13:12:10|725007.6|723007.6|725053.4|723053.4|725084.9|723084.9|725003.9|723003.9|38
1633525940000|2021-10-06 13:12:20|725049.5|723049.5|725041.2|723041.2|725057.2|723057.2|725034.5|723034.5|37
1633525950000|2021-10-06 13:12:30|725043.8|723043.8|725007.1|723007.1|725043.8|723043.8|725004.1|723004.1|35
1633525960000|2021-10-06 13:12:40|725006.9|723006.9|725043.8|723043.8|725043.8|723043.8|725005.1|723005.1|38
1633525970000|2021-10-06 13:12:50|725058.8|723058.8|725085.8|723085.8|725098.9|723098.9|725058.8|723058.8|40
1633525980000|2021-10-06 13:13:00|725088.2|723088.2|725095.6|723095.6|725101.9|723101.9|725085.4|723085.4|37
1633525990000|2021-10-06 13:13:10|725095.5|723095.5|725072.8|723072.8|725099.6|723585.3|724582|723072|27
1633526000000|2021-10-06 13:13:20|725071.9|723071.9|725084.2|723084.2|725086.6|723579.8|724579.8|723050.6|30
1633526010000|2021-10-06 13:13:30|725087.3|723087.3|725156.9|723156.9|725159.2|723159.2|725087.1|723087.1|28
1633526020000|2021-10-06 13:13:40|725165.4|723165.4|725175|723175|725177.8|723177.8|725157.7|723157.7|33
1633526030000|2021-10-06 13:13:50|725177.1|723177.1|725232.2|723232.2|725232.6|723232.6|725177.1|723177.1|32
1633526040000|2021-10-06 13:14:00|725230.2|723230.2|724653.4|723653.4|725230.6|723653.4|724653.4|723160.9|39
1633526050000|2021-10-06 13:14:10|725149.3|723149.3|725121.7|723121.7|725155.7|723155.7|725110.9|723110.9|35
1633526060000|2021-10-06 13:14:20|725153.4|723153.4|724648.2|723648.2|725174.3|723656.7|724648.2|723128.8|37
1633526070000|2021-10-06 13:14:30|724660.7|723660.7|725100.7|723100.7|725160.6|723660.7|724619.1|723092.3|33
1633526080000|2021-10-06 13:14:40|725101.3|723101.3|724997.4|722997.4|725102.5|723605.2|724518|722975.1|33
1633526090000|2021-10-06 13:14:50|724984.5|722984.5|724962.3|722962.3|724994.7|722994.7|724949.4|722949.4|35
1633526100000|2021-10-06 13:15:00|724958.9|722958.9|724977.1|722977.1|724981.3|722981.3|724958.9|722958.9|32
1633526110000|2021-10-06 13:15:10|724980.1|722980.1|724443.5|723443.5|724983.6|723494.9|724429|722945.7|34
1633526120000|2021-10-06 13:15:20|724438.3|723438.3|724877.4|722877.4|724943.6|723440.8|724426.5|722857|38
1633526130000|2021-10-06 13:15:30|724878.8|722878.8|724940.9|722940.9|724944.9|722944.9|724874|722874|37
1633526140000|2021-10-06 13:15:40|724937.2|722937.2|724945.3|722945.3|724955.6|722955.6|724937.2|722937.2|26
1633526150000|2021-10-06 13:15:50|724947.7|722947.7|724922.6|722922.6|724951.7|723416.8|724416.8|722920.7|27
1633526160000|2021-10-06 13:16:00|724926.4|722926.4|724918.2|722918.2|724934.2|722934.2|724911.3|722911.3|32
1633526170000|2021-10-06 13:16:10|724918|722918|724957.7|722957.7|724976.7|723471.6|724433.6|722918|32
1633526180000|2021-10-06 13:16:20|724959.6|722959.6|724964.5|722964.5|724990.3|723469.4|724469.1|722942.5|30
1633526190000|2021-10-06 13:16:30|724965.8|722965.8|724476.1|723476.1|724968.6|723480.5|724471.5|722959.9|35
1633526200000|2021-10-06 13:16:40|724476.5|723476.5|724475.7|723475.7|724500.1|723500.1|724471.7|723471.7|38
1633526210000|2021-10-06 13:16:50|724476.3|723476.3|724447.6|723447.6|724976.4|723478.8|724442.7|722943.2|28
1633526220000|2021-10-06 13:17:00|724453|723453|724934.9|722934.9|724940.4|723453.9|724437.2|722929.6|38
1633526230000|2021-10-06 13:17:10|724944|722944|724952.5|722952.5|724955.7|723441.8|724428.2|722935.5|37
1633526240000|2021-10-06 13:17:20|724953|722953|724967.2|722967.2|724974.2|722974.2|724952.6|722952.6|35
1633526250000|2021-10-06 13:17:30|724965.3|722965.3|724463.4|723463.4|724994.2|723497.6|724462.3|722965.1|36
1633526260000|2021-10-06 13:17:40|724470.7|723470.7|724414.7|723414.7|724956.8|723470.7|724406|722947.3|34
1633526270000|2021-10-06 13:17:50|724414|723414|724848.8|722848.8|724876.9|723414|724367.9|722827|39
1633526280000|2021-10-06 13:18:00|724845.7|722845.7|724853.9|722853.9|724857.5|722857.5|724833.9|722833.9|39
1633526290000|2021-10-06 13:18:10|724856.8|722856.8|724872|722872|724890.8|723371.6|724351|722853.5|34
1633526300000|2021-10-06 13:18:20|724868.9|722868.9|724875|722875|724875|722875|724863.6|722863.6|6
1633526310000|2021-10-06 13:18:30|724878.7|722878.7|724830.4|722830.4|724880.7|722880.7|724830.4|722830.4|25
1633526320000|2021-10-06 13:18:40|724827.5|722827.5|724846.3|722846.3|724867.4|723348.7|724347.4|722827.5|32
1633526330000|2021-10-06 13:18:50|724845.5|722845.5|724942.4|722942.4|724951.4|723455.4|724345.2|722841.9|31
1633526340000|2021-10-06 13:19:00|724944|722944|724940.3|722940.3|724944|722944|724935|722935|29
1633526350000|2021-10-06 13:19:10|724937.9|722937.9|724939.8|722939.8|724955.5|722955.5|724935.1|722935.1|27
1633526360000|2021-10-06 13:19:20|724940.3|722940.3|724966.3|722966.3|724967|722967|724938.7|722938.7|27
1633526370000|2021-10-06 13:19:30|724963.7|722963.7|724961.2|722961.2|724983.3|723483.1|724470.7|722961.2|34
1633526380000|2021-10-06 13:19:40|724958.9|722958.9|724384.1|723384.1|724958.9|723388.1|724383.3|722874.6|38
1633526390000|2021-10-06 13:19:50|724385.2|723385.2|724893.3|722893.3|724902|723391.4|724379.4|722889.3|38
1633526400000|2021-10-06 13:20:00|724893.4|722893.4|724881|722881|724894.1|723345.2|724280|722776.6|38
1633526410000|2021-10-06 13:20:10|724880.8|722880.8|724881.5|722881.5|724920.6|722920.6|724873.9|722873.9|35
1633526420000|2021-10-06 13:20:20|724882.4|722882.4|724891.2|722891.2|724895.8|722895.8|724869.6|722869.6|38
1633526430000|2021-10-06 13:20:30|724895.6|722895.6|724903.7|722903.7|724928.2|722928.2|724889.5|722889.5|36
1633526440000|2021-10-06 13:20:40|724907.1|722907.1|724466.3|723466.3|724937.6|723466.3|724456.7|722900.9|34
1633526450000|2021-10-06 13:20:50|724466|723466|724952.4|722952.4|724956.3|723472.5|724443.9|722947|28
1633526460000|2021-10-06 13:21:00|724950.5|722950.5|724953.8|722953.8|724956.7|722956.7|724886.1|722886.1|35
1633526470000|2021-10-06 13:21:10|724951.9|722951.9|724961.7|722961.7|724961.7|722961.7|724951.6|722951.6|28
1633526480000|2021-10-06 13:21:20|724952|722952|724434.8|723434.8|724978.4|723517.3|724434.8|722933.1|40
1633526490000|2021-10-06 13:21:30|724435.9|723435.9|724924.5|722924.5|724932.6|723454.2|724427.9|722912.6|35
1633526500000|2021-10-06 13:21:40|724929.5|722929.5|724500.3|723500.3|725018.3|723507.4|724436.2|722929.5|24
1633526510000|2021-10-06 13:21:50|724498.9|723498.9|724449.4|723449.4|725020.1|723516.1|724445.1|722968.9|30
1633526520000|2021-10-06 13:22:00|724447|723447|724960|722960|724973.7|723453.7|724443.5|722958.9|33
1633526530000|2021-10-06 13:22:10|724959.2|722959.2|724997.4|722997.4|724997.8|723500|724486.5|722958.5|36
1633526540000|2021-10-06 13:22:20|724995.1|722995.1|724528.7|723528.7|725011.9|723528.7|724490.6|722988.4|27
1633526550000|2021-10-06 13:22:30|725019.8|723019.8|725043.6|723043.6|725051.6|723517|724512.2|723018.9|26
1633526560000|2021-10-06 13:22:40|725044.9|723044.9|724561.3|723561.3|725051.1|723565.2|724554.4|723042.8|25
1633526570000|2021-10-06 13:22:50|724558.2|723558.2|724555.6|723555.6|725061.9|723559.8|724548.8|723056.9|31
1633526580000|2021-10-06 13:23:00|724554.8|723554.8|724617.9|723617.9|725124.2|723619|724554.8|723082.3|34
1633526590000|2021-10-06 13:23:10|724619.7|723619.7|725181.5|723181.5|725185.8|723681.7|724619.7|723167.2|33
1633526600000|2021-10-06 13:23:20|725184.3|723184.3|724704.8|723704.8|725196.1|723710|724682|723179.8|33
1633526610000|2021-10-06 13:23:30|724707.3|723707.3|725252.2|723252.2|725252.2|723709.7|724695.3|723225.5|38
1633526620000|2021-10-06 13:23:40|725256.5|723256.5|725241.3|723241.3|725259.3|723259.3|725224.2|723224.2|36
1633526630000|2021-10-06 13:23:50|725238.5|723238.5|725244|723244|725251.4|723251.4|725224.7|723224.7|39
1633526640000|2021-10-06 13:24:00|725244.4|723244.4|725279.2|723279.2|725287.1|723287.1|725241.1|723241.1|39
1633526650000|2021-10-06 13:24:10|725282.1|723282.1|724788.8|723788.8|725283.9|723797.2|724784.1|723280.3|40
1633526660000|2021-10-06 13:24:20|724790.1|723790.1|725289.8|723289.8|725291.6|723790.1|724786.4|723275.8|34
1633526670000|2021-10-06 13:24:30|725285.6|723285.6|725351.2|723351.2|725351.2|723351.2|725284.7|723284.7|38
1633526680000|2021-10-06 13:24:40|725352.7|723352.7|725325.1|723325.1|725369.6|723886|724837.3|723324.5|36
1633526690000|2021-10-06 13:24:50|725328.1|723328.1|725346.7|723346.7|725347|723347|725304.5|723304.5|37
1633526700000|2021-10-06 13:25:00|725345.9|723345.9|725246.2|723246.2|725351.5|723351.5|725228|723228|38
1633526710000|2021-10-06 13:25:10|725237.6|723237.6|725210.9|723210.9|725258.7|723258.7|725208.9|723208.9|34
1633526720000|2021-10-06 13:25:20|725211.5|723211.5|725182.4|723182.4|725247.1|723745.9|724745.9|723181|40
1633526730000|2021-10-06 13:25:30|725183.9|723183.9|725172|723172|725183.9|723183.9|725162.6|723162.6|37
1633526740000|2021-10-06 13:25:40|725173.2|723173.2|725196.5|723196.5|725202.7|723202.7|725173.2|723173.2|36
1633526750000|2021-10-06 13:25:50|725207|723207|725206.5|723206.5|725242.1|723242.1|725199|723199|39
1633526760000|2021-10-06 13:26:00|725208.1|723208.1|725187|723187|725208.1|723208.1|725157.3|723157.3|40
1633526770000|2021-10-06 13:26:10|725187.2|723187.2|725148.3|723148.3|725217.4|723217.4|725137.6|723137.6|34
1633526780000|2021-10-06 13:26:20|725149|723149|725158.6|723158.6|725180.3|723180.3|725140.1|723140.1|37
1633526790000|2021-10-06 13:26:30|725163.2|723163.2|725151.2|723151.2|725163.4|723163.4|725146.2|723146.2|35
1633526800000|2021-10-06 13:26:40|725150.6|723150.6|725146.7|723146.7|725169.4|723169.4|725140.8|723140.8|40
1633526810000|2021-10-06 13:26:50|725145.4|723145.4|725185.7|723185.7|725188.7|723188.7|725143.2|723143.2|40
1633526820000|2021-10-06 13:27:00|725181.7|723181.7|725189.2|723189.2|725200.9|723200.9|725176.1|723176.1|39
1633526830000|2021-10-06 13:27:10|725186.3|723186.3|725277.2|723277.2|725277.2|723277.2|725184.9|723184.9|39
1633526840000|2021-10-06 13:27:20|725280.5|723280.5|725296.8|723296.8|725313.4|723313.4|725269.4|723269.4|40
1633526850000|2021-10-06 13:27:30|725297.8|723297.8|725249.6|723249.6|725298.5|723298.5|725224.6|723224.6|39
1633526860000|2021-10-06 13:27:40|725247.9|723247.9|725348.2|723348.2|725349.2|723349.2|725227.5|723227.5|33
1633526870000|2021-10-06 13:27:50|725347.4|723347.4|725358.1|723358.1|725364.3|723364.3|725342|723342|34
1633526880000|2021-10-06 13:28:00|725359.8|723359.8|725350.7|723350.7|725367.6|723866.9|724842.9|723340.9|36
1633526890000|2021-10-06 13:28:10|725350.1|723350.1|724843.5|723843.5|725363.5|723844.3|724834.9|723339.4|34
1633526900000|2021-10-06 13:28:20|724842.9|723842.9|725184|723184|725293|723842.9|724833.6|723180.5|39
1633526910000|2021-10-06 13:28:30|725181.2|723181.2|725224.6|723224.6|725236.4|723236.4|725181.2|723181.2|35
1633526920000|2021-10-06 13:28:40|725222.9|723222.9|725241.8|723241.8|725241.8|723669.2|724669.2|723167.8|38
1633526930000|2021-10-06 13:28:50|725248.8|723248.8|725208.9|723208.9|725264.4|723264.4|725208.5|723208.5|38
1633526940000|2021-10-06 13:29:00|725211.1|723211.1|725255.4|723255.4|725278.6|723278.6|725211.1|723211.1|39
1633526950000|2021-10-06 13:29:10|725258.2|723258.2|725193.1|723193.1|725272.6|723272.6|725178.8|723178.8|37
1633526960000|2021-10-06 13:29:20|725194.4|723194.4|725202.1|723202.1|725202.1|723202.1|725175.9|723175.9|35
1633526970000|2021-10-06 13:29:30|725193.7|723193.7|725247|723247|725247|723247|725193.7|723193.7|39
1633526980000|2021-10-06 13:29:40|725247.5|723247.5|725250.2|723250.2|725257.5|723257.5|725233.1|723233.1|34
1633526990000|2021-10-06 13:29:50|725240.9|723240.9|725261.1|723261.1|725261.1|723745.8|724741.4|723240.9|36
1633527000000|2021-10-06 13:30:00|725293.7|723293.7|725290|723290|725324.1|723324.1|725269.2|723269.2|39
1633527010000|2021-10-06 13:30:10|725269.1|723269.1|725144.8|723144.8|725269.1|723269.1|725127.6|723127.6|41
1633527020000|2021-10-06 13:30:20|725145.1|723145.1|725271|723271|725274.2|723274.2|725132.6|723132.6|40
1633527030000|2021-10-06 13:30:30|725260.2|723260.2|725354.7|723354.7|725357.6|723357.6|725241.7|723241.7|40
1633527040000|2021-10-06 13:30:40|725355.5|723355.5|725374.5|723374.5|725380.9|723380.9|725271.4|723271.4|40
1633527050000|2021-10-06 13:30:50|725373.6|723373.6|725409.6|723409.6|725411.1|723411.1|725359.1|723359.1|38
1633527060000|2021-10-06 13:31:00|725406.5|723406.5|725327.3|723327.3|725419|723807.9|724807.9|723210.3|40
1633527070000|2021-10-06 13:31:10|725327.2|723327.2|725307.3|723307.3|725334.1|723334.1|725242.9|723242.9|39
1633527080000|2021-10-06 13:31:20|725298.6|723298.6|725410.4|723410.4|725424.4|723424.4|725298.2|723298.2|40
1633527090000|2021-10-06 13:31:30|725410.7|723410.7|725374.6|723374.6|725418.1|723418.1|725365.4|723365.4|40
1633527100000|2021-10-06 13:31:40|725354.7|723354.7|725186.8|723186.8|725354.7|723354.7|725142.7|723142.7|39
1633527110000|2021-10-06 13:31:50|725190.8|723190.8|725192.5|723192.5|725242.7|723242.7|725179.3|723179.3|40
1633527120000|2021-10-06 13:32:00|725157.3|723157.3|725180.2|723180.2|725276.8|723276.8|725157.3|723157.3|40
1633527130000|2021-10-06 13:32:10|725182|723182|725060.8|723060.8|725182|723182|725012|723012|40
1633527140000|2021-10-06 13:32:20|725064.9|723064.9|725021.3|723021.3|725073.3|723556.6|724511.6|723010.3|35
1633527150000|2021-10-06 13:32:30|725015.5|723015.5|724809.2|722809.2|725034.9|723517.1|724517.1|722809.2|40
1633527160000|2021-10-06 13:32:40|724807.2|722807.2|724749.8|722749.8|724807.2|722807.2|724745.2|722745.2|40
1633527170000|2021-10-06 13:32:50|724761.5|722761.5|724765.1|722765.1|724810.6|722810.6|724756.9|722756.9|38
1633527180000|2021-10-06 13:33:00|724777.1|722777.1|724744.3|722744.3|724777.1|722777.1|724731.5|722731.5|40
1633527190000|2021-10-06 13:33:10|724744.8|722744.8|724688|722688|724747.2|723210.7|724193.9|722688|40
1633527200000|2021-10-06 13:33:20|724693.9|722693.9|724651.1|722651.1|724698.3|723131.1|724123.7|722634.1|40
1633527210000|2021-10-06 13:33:30|724650|722650|724743.7|722743.7|724806.5|722806.5|724649.2|722649.2|40
1633527220000|2021-10-06 13:33:40|724732.5|722732.5|724730|722730|724750.4|723204|724204|722700.4|40
1633527230000|2021-10-06 13:33:50|724729.5|722729.5|724887.4|722887.4|724937|723423.1|724418.8|722729.5|40
1633527240000|2021-10-06 13:34:00|724887.1|722887.1|724821.6|722821.6|724906.7|722906.7|724814.1|722814.1|40
1633527250000|2021-10-06 13:34:10|724817.7|722817.7|724695|722695|724817.7|722817.7|724695|722695|40
1633527260000|2021-10-06 13:34:20|724698.9|722698.9|724732.2|722732.2|724803.8|723280.2|724186.9|722685.3|40
1633527270000|2021-10-06 13:34:30|724726.2|722726.2|724795|722795|724807.9|722807.9|724696.3|722696.3|40
1633527280000|2021-10-06 13:34:40|724786.8|722786.8|724819|722819|724864.9|722864.9|724786.8|722786.8|40
1633527290000|2021-10-06 13:34:50|724816.6|722816.6|724776.8|722776.8|724824.7|722824.7|724745.6|722745.6|39
1633527300000|2021-10-06 13:35:00|724778.8|722778.8|724641.9|722641.9|724778.8|723184.2|724125.3|722623.3|40
1633527310000|2021-10-06 13:35:10|724641.7|722641.7|724087|723087|724654.2|723134.7|724087|722598.7|39
1633527320000|2021-10-06 13:35:20|724586.4|722586.4|724591.2|722591.2|724624.8|723121.6|724086.3|722579|38
1633527330000|2021-10-06 13:35:30|724085.1|723085.1|724012.6|723012.6|724658.1|723131.2|724008|722518.4|40
1633527340000|2021-10-06 13:35:40|724007.3|723007.3|724543.4|722543.4|724573.8|723046.4|724006.2|722523.8|35
1633527350000|2021-10-06 13:35:50|724542.5|722542.5|724525.3|722525.3|724568.7|723035.7|724035.7|722525.3|36
1633527360000|2021-10-06 13:36:00|724026.2|723026.2|724528.2|722528.2|724556.8|723046.3|724023.6|722521.2|39
1633527370000|2021-10-06 13:36:10|724528.5|722528.5|724508.8|722508.8|724530.5|722530.5|724503.9|722503.9|37
1633527380000|2021-10-06 13:36:20|724511.2|722511.2|724527.8|722527.8|724553.6|722553.6|724511.2|722511.2|38
1633527390000|2021-10-06 13:36:30|724046.3|723046.3|724578.6|722578.6|724578.6|723074.8|724019.7|722516.3|40
1633527400000|2021-10-06 13:36:40|724582.5|722582.5|724038.7|723038.7|724582.5|723076.9|724035|722545.7|37
1633527410000|2021-10-06 13:36:50|724049.1|723049.1|724164.7|723164.7|724655|723164.7|724039.8|722634.2|40
1633527420000|2021-10-06 13:37:00|724684.7|722684.7|724081.3|723081.3|724684.7|723180.6|724081.3|722599|39
1633527430000|2021-10-06 13:37:10|724108.8|723108.8|724654.8|722654.8|724654.8|723163.8|724070.9|722573.8|39
1633527440000|2021-10-06 13:37:20|724651.6|722651.6|724734.5|722734.5|724745.2|723212|724211.5|722640.6|39
1633527450000|2021-10-06 13:37:30|724727.2|722727.2|724852|722852|724854.6|723351.4|724271|722706.2|40
1633527460000|2021-10-06 13:37:40|724855.8|722855.8|724835.3|722835.3|724875.5|723329.4|724321.2|722814.3|40
1633527470000|2021-10-06 13:37:50|724838.8|722838.8|724915.1|722915.1|724924.9|722924.9|724830.7|722830.7|40
1633527480000|2021-10-06 13:38:00|724891.9|722891.9|724917.9|722917.9|724921|722921|724889.1|722889.1|40
1633527490000|2021-10-06 13:38:10|724921|722921|724941.3|722941.3|724983.7|723474.4|724474.4|722907.1|39
1633527500000|2021-10-06 13:38:20|724940.2|722940.2|724899.7|722899.7|724951.2|722951.2|724889.5|722889.5|40
1633527510000|2021-10-06 13:38:30|724918.1|722918.1|724946.5|722946.5|724946.5|722946.5|724886.5|722886.5|37
1633527520000|2021-10-06 13:38:40|724931.1|722931.1|724890.3|722890.3|724941.3|722941.3|724871.1|722871.1|40
1633527530000|2021-10-06 13:38:50|724886|722886|724828.9|722828.9|724890.8|723311.2|724283|722776.7|40
1633527540000|2021-10-06 13:39:00|724826.6|722826.6|724702.1|722702.1|724826.6|723213.2|724213.2|722701.7|40
1633527550000|2021-10-06 13:39:10|724701.7|722701.7|724671.3|722671.3|724726.4|723209.8|724209.8|722671.3|38
1633527560000|2021-10-06 13:39:20|724660.5|722660.5|724656|722656|724724.6|723222.2|724222.2|722618.4|40
1633527570000|2021-10-06 13:39:30|724652.2|722652.2|724713.6|722713.6|724723.8|722723.8|724634.3|722634.3|38
1633527580000|2021-10-06 13:39:40|724706.3|722706.3|724747.1|722747.1|724763.5|722763.5|724661.1|722661.1|40
1633527590000|2021-10-06 13:39:50|724756.9|722756.9|724732.4|722732.4|724771.9|723248.8|724248.8|722714.4|39
1633527600000|2021-10-06 13:40:00|724720.7|722720.7|724653.5|722653.5|724720.7|723199.3|724103.4|722590.9|40
1633527610000|2021-10-06 13:40:10|724649.2|722649.2|724174.3|723174.3|724699.2|723174.3|724103.7|722616.1|40
1633527620000|2021-10-06 13:40:20|724157.9|723157.9|724688.4|722688.4|724707.1|723200.8|724131.3|722630.8|40
1633527630000|2021-10-06 13:40:30|724692.6|722692.6|724274.5|723274.5|724794.5|723274.5|724194.2|722685.8|39
1633527640000|2021-10-06 13:40:40|724767.2|722767.2|724742.1|722742.1|724775.4|723259.9|724255|722720.9|40
1633527650000|2021-10-06 13:40:50|724713.6|722713.6|724813|722813|724813|722813|724698.5|722698.5|39
1633527660000|2021-10-06 13:41:00|724817.1|722817.1|724707.5|722707.5|724871|722871|724707.5|722707.5|40
1633527670000|2021-10-06 13:41:10|724716.7|722716.7|724711.1|722711.1|724726.6|722726.6|724702.3|722702.3|38
1633527680000|2021-10-06 13:41:20|724712.1|722712.1|724282.9|723282.9|724776.6|723282.9|724242.7|722683.5|39
1633527690000|2021-10-06 13:41:30|724784.5|722784.5|724867.7|722867.7|724867.7|722867.7|724778.2|722778.2|40
1633527700000|2021-10-06 13:41:40|724863.7|722863.7|724827.5|722827.5|724910|722910|724816.9|722816.9|40
1633527710000|2021-10-06 13:41:50|724853.1|722853.1|724861.6|722861.6|724876.8|722876.8|724846.8|722846.8|39
1633527720000|2021-10-06 13:42:00|724859.7|722859.7|724914.3|722914.3|724916.8|722916.8|724859.7|722859.7|38
1633527730000|2021-10-06 13:42:10|724913.5|722913.5|724898.5|722898.5|724933.4|722933.4|724898|722898|34
1633527740000|2021-10-06 13:42:20|724894|722894|724944.1|722944.1|724961.1|722961.1|724893.3|722893.3|39
1633527750000|2021-10-06 13:42:30|724944.6|722944.6|724978.3|722978.3|725004.6|723513.7|724513.7|722943.3|40
1633527760000|2021-10-06 13:42:40|724977.5|722977.5|724961.2|722961.2|724977.5|722977.5|724934|722934|39
1633527770000|2021-10-06 13:42:50|724958.6|722958.6|724946.6|722946.6|724974.7|722974.7|724928.5|722928.5|37
1633527780000|2021-10-06 13:43:00|724944.9|722944.9|724827.9|722827.9|724945.4|722945.4|724818.3|722818.3|40
1633527790000|2021-10-06 13:43:10|724833.1|722833.1|724853.9|722853.9|724854.4|722854.4|724818|722818|39
1633527800000|2021-10-06 13:43:20|724847.3|722847.3|724938.5|722938.5|724940.9|722940.9|724847.3|722847.3|39
1633527810000|2021-10-06 13:43:30|724940|722940|724971.3|722971.3|724971.3|722971.3|724914.8|722914.8|37
1633527820000|2021-10-06 13:43:40|724986.5|722986.5|724985.7|722985.7|724988.5|722988.5|724943.1|722943.1|38
1633527830000|2021-10-06 13:43:50|724984.8|722984.8|724955.7|722955.7|724984.8|723490.4|724469|722951.4|34
1633527840000|2021-10-06 13:44:00|724956|722956|724870.7|722870.7|724957.9|722957.9|724870.7|722870.7|38
1633527850000|2021-10-06 13:44:10|724877.4|722877.4|724811.4|722811.4|724881.9|722881.9|724811.4|722811.4|38
1633527860000|2021-10-06 13:44:20|724804.3|722804.3|724790.8|722790.8|724812.3|722812.3|724783.9|722783.9|39
1633527870000|2021-10-06 13:44:30|724791.8|722791.8|724774|722774|724798.7|723270.9|724267.4|722767.5|39
1633527880000|2021-10-06 13:44:40|724772.3|722772.3|724282.8|723282.8|724798.7|723301.7|724282.8|722771.7|36
1633527890000|2021-10-06 13:44:50|724289.3|723289.3|724266.2|723266.2|724831.5|723320.8|724261.6|722760.4|39
1633527900000|2021-10-06 13:45:00|724264.3|723264.3|724641.4|722641.4|724732.5|723266.1|724140.1|722641.4|40
1633527910000|2021-10-06 13:45:10|724637.5|722637.5|724664|722664|724694|723170.7|724161|722632.5|40
1633527920000|2021-10-06 13:45:20|724162.2|723162.2|724775.8|722775.8|724813.3|723304.4|724162.2|722675.5|39
1633527930000|2021-10-06 13:45:30|724774|722774|724681|722681|724802.3|722802.3|724681|722681|40
1633527940000|2021-10-06 13:45:40|724679.6|722679.6|724292.1|723292.1|724798.1|723292.1|724285.5|722679.6|38
1633527950000|2021-10-06 13:45:50|724789.6|722789.6|724783|722783|724797.4|723289.1|724284.7|722780.4|40
1633527960000|2021-10-06 13:46:00|724783.4|722783.4|724868.1|722868.1|724893.7|722893.7|724780.9|722780.9|40
1633527970000|2021-10-06 13:46:10|724860.3|722860.3|724897.1|722897.1|724919.4|723366.1|724357.9|722828.1|40
1633527980000|2021-10-06 13:46:20|724893.1|722893.1|724894.7|722894.7|724918.2|722918.2|724887.7|722887.7|36
1633527990000|2021-10-06 13:46:30|724895|722895|724852.4|722852.4|724895|722895|724842.1|722842.1|36
1633528000000|2021-10-06 13:46:40|724843|722843|724897.5|722897.5|724913.1|723353.7|724340.2|722816.9|38
1633528010000|2021-10-06 13:46:50|724891.4|722891.4|724935.9|722935.9|724938.3|723432.9|724428.9|722887.2|37
1633528020000|2021-10-06 13:47:00|724928.2|722928.2|724837.8|722837.8|725080.9|723530.4|724336.3|722837.1|39
1633528030000|2021-10-06 13:47:10|724831.1|722831.1|724871.5|722871.5|724871.5|723324.6|724302.9|722801.4|40
1633528040000|2021-10-06 13:47:20|724872.4|722872.4|724374.3|723374.3|724899.1|723391|724352|722835.8|39
1633528050000|2021-10-06 13:47:30|724892.4|722892.4|724392.6|723392.6|724985.9|723473.1|724392.6|722892.2|39
1633528060000|2021-10-06 13:47:40|724869.7|722869.7|725051.2|723051.2|725051.2|723543.3|724517.9|722869.7|34
1633528070000|2021-10-06 13:47:50|725051.3|723051.3|724913.1|722913.1|725052.5|723544.5|724413.9|722905.6|39
1633528080000|2021-10-06 13:48:00|724908.4|722908.4|724874.2|722874.2|724917.7|723402.5|724369.1|722839.9|39
1633528090000|2021-10-06 13:48:10|724876|722876|724933.8|722933.8|724937.5|723388.1|724381.2|722876|38
1633528100000|2021-10-06 13:48:20|724946.7|722946.7|724981.4|722981.4|724981.4|723459|724424.9|722921.2|40
1633528110000|2021-10-06 13:48:30|724976.8|722976.8|724515|723515|725069.5|723542.4|724485.3|722976.8|38
1633528120000|2021-10-06 13:48:40|724529.3|723529.3|725126|723126|725127.9|723588.4|724514.2|723041.2|39
1633528130000|2021-10-06 13:48:50|725124.4|723124.4|724649.9|723649.9|725169.9|723670.2|724649.9|723113|39
1633528140000|2021-10-06 13:49:00|724633.6|723633.6|724665.4|723665.4|725142.5|723665.4|724608.5|723122.8|40
1633528150000|2021-10-06 13:49:10|724660.6|723660.6|724671.2|723671.2|725164.2|723680.5|724646.7|723162.1|36
1633528160000|2021-10-06 13:49:20|724672.5|723672.5|725241.7|723241.7|725262.2|723679.1|724669|723189.1|38
1633528170000|2021-10-06 13:49:30|725253.8|723253.8|725269.2|723269.2|725269.2|723780.4|724721.7|723216.9|40
1633528180000|2021-10-06 13:49:40|724761.6|723761.6|725331.3|723331.3|725354.9|723862.1|724761.6|723256.8|40
1633528190000|2021-10-06 13:49:50|725337.9|723337.9|725298.3|723298.3|725337.9|723831.1|724789|723264.4|39
1633528200000|2021-10-06 13:50:00|724803.2|723803.2|725308|723308|725326|723819.2|724803.2|723300.5|36
1633528210000|2021-10-06 13:50:10|724799.6|723799.6|725393.4|723393.4|725393.4|723853.5|724793.3|723279|40
1633528220000|2021-10-06 13:50:20|725394.2|723394.2|725368.2|723368.2|725403.9|723898.9|724893.1|723363.4|40
1633528230000|2021-10-06 13:50:30|725367.4|723367.4|725302.4|723302.4|725376.4|723820.6|724804.2|723265.2|40
1633528240000|2021-10-06 13:50:40|725300.2|723300.2|725395.2|723395.2|725405.7|723405.7|725282.7|723282.7|40
1633528250000|2021-10-06 13:50:50|725391.9|723391.9|725386.9|723386.9|725402.1|723402.1|725386.9|723386.9|35
1633528260000|2021-10-06 13:51:00|725380.7|723380.7|725402.2|723402.2|725409.1|723893.9|724869.1|723343.4|39
1633528270000|2021-10-06 13:51:10|725395.2|723395.2|725410.8|723410.8|725419.5|723901.2|724901.2|723381.7|40
1633528280000|2021-10-06 13:51:20|725415.7|723415.7|725643.3|723643.3|725643.3|724134.2|725093.1|723409.9|39
1633528290000|2021-10-06 13:51:30|725629.8|723629.8|725643|723643|725654.8|724145.1|725116.5|723612.3|40
1633528300000|2021-10-06 13:51:40|725642.8|723642.8|725671|723671|725671|724095.5|725095.5|723593.2|40
1633528310000|2021-10-06 13:51:50|725659.7|723659.7|725728.6|723728.6|725808.2|724230.5|725230.5|723659.7|39
1633528320000|2021-10-06 13:52:00|725235.1|724235.1|725689.2|723689.2|725732.6|724235.1|725184.3|723643.5|38
1633528330000|2021-10-06 13:52:10|725688.5|723688.5|725632.1|723632.1|725714|724211.2|725114.6|723617.1|39
1633528340000|2021-10-06 13:52:20|725629.3|723629.3|725831.6|723831.6|725839.5|724287.7|725252.1|723626.6|39
1633528350000|2021-10-06 13:52:30|725825.8|723825.8|725874|723874|725879.6|724366|725318|723825.8|39
1633528360000|2021-10-06 13:52:40|725869.5|723869.5|725385.9|724385.9|725887.7|724386.7|725366.7|723858|37
1633528370000|2021-10-06 13:52:50|725872.9|723872.9|725871.8|723871.8|725879|724338.8|725309.1|723816.5|38
1633528380000|2021-10-06 13:53:00|725868.2|723868.2|725889|723889|725904.6|723904.6|725868.2|723868.2|36
1633528390000|2021-10-06 13:53:10|725889.3|723889.3|725396.5|724396.5|725907.5|724396.5|725396.5|723879.5|33
1633528400000|2021-10-06 13:53:20|725398|724398|725960.8|723960.8|725972.2|724468.3|725394.1|723960.8|37
1633528410000|2021-10-06 13:53:30|725962.3|723962.3|725971.3|723971.3|725978.3|724470.7|725461.5|723962.3|31
1633528420000|2021-10-06 13:53:40|725969.8|723969.8|725491.5|724491.5|726001.1|724505.7|725460|723963.1|37
1633528430000|2021-10-06 13:53:50|725495|724495|725522.8|724522.8|725997|724523.3|725479.7|723984.4|37
1633528440000|2021-10-06 13:54:00|726064.3|724064.3|726134.5|724134.5|726134.5|724634.4|725519|724017.3|40
1633528450000|2021-10-06 13:54:10|726138.9|724138.9|725975.1|723975.1|726138.9|724625.3|725472.9|723963.6|40
1633528460000|2021-10-06 13:54:20|725980.1|723980.1|725587.5|724587.5|726095|724599.5|725464.1|723964|40
1633528470000|2021-10-06 13:54:30|725585.8|724585.8|726083.7|724083.7|726133.2|724620.1|725558.3|724053.2|40
1633528480000|2021-10-06 13:54:40|726071.5|724071.5|725486|724486|726071.5|724543.3|725480.4|723984.9|39
1633528490000|2021-10-06 13:54:50|725488.2|724488.2|725953.9|723953.9|726008|724498.4|725433.7|723932.9|40
1633528500000|2021-10-06 13:55:00|725966.5|723966.5|725963.7|723963.7|725972.3|724467.8|725416.3|723920.1|40
1633528510000|2021-10-06 13:55:10|725957.7|723957.7|725588|724588|726089.2|724590.5|725556|723957.7|40
1633528520000|2021-10-06 13:55:20|725586.7|724586.7|726206.4|724206.4|726288.4|724775|725586.7|724163.7|39
1633528530000|2021-10-06 13:55:30|726209.8|724209.8|726208|724208|726258.9|724704.8|725704.8|724175.3|37
1633528540000|2021-10-06 13:55:40|726207.4|724207.4|726199.3|724199.3|726211.8|724211.8|726137.3|724137.3|40
1633528550000|2021-10-06 13:55:50|726201|724201|726330.5|724330.5|726348.9|724782.9|725782.9|724199|40
1633528560000|2021-10-06 13:56:00|726327.6|724327.6|726462.6|724462.6|726483|724962|725835.6|724327.5|37
1633528570000|2021-10-06 13:56:10|726464.7|724464.7|726258.7|724258.7|726464.7|724464.7|726250.6|724250.6|39
1633528580000|2021-10-06 13:56:20|726245.8|724245.8|726243.5|724243.5|726279.7|724752.8|725733.4|724231.6|38
1633528590000|2021-10-06 13:56:30|725732.8|724732.8|726391.4|724391.4|726403.4|724893.7|725732.8|724227.8|40
1633528600000|2021-10-06 13:56:40|726376.9|724376.9|726362.7|724362.7|726403.9|724875|725875|724350.9|37
1633528610000|2021-10-06 13:56:50|726361.2|724361.2|726325.9|724325.9|726401.8|724877.3|725877.3|724311.5|40
1633528620000|2021-10-06 13:57:00|726329.8|724329.8|726385.7|724385.7|726443.5|724443.5|726328.1|724328.1|40
1633528630000|2021-10-06 13:57:10|726385.1|724385.1|726376.4|724376.4|726469.8|724964.2|725861.5|724363.9|36
1633528640000|2021-10-06 13:57:20|726384.3|724384.3|726392.9|724392.9|726433.4|724904.6|725840.3|724336|38
1633528650000|2021-10-06 13:57:30|726398.1|724398.1|725854.9|724854.9|726470.5|724940.2|725852.6|724368.4|40
1633528660000|2021-10-06 13:57:40|726353.2|724353.2|726415.9|724415.9|726415.9|724887.1|725842.3|724352.8|34
1633528670000|2021-10-06 13:57:50|726418.4|724418.4|726431.5|724431.5|726460.5|724958.2|725902.5|724401.3|36
1633528680000|2021-10-06 13:58:00|726437.4|724437.4|726034.2|725034.2|726526.9|725048.9|725932.5|724420.8|39
1633528690000|2021-10-06 13:58:10|726026|725026|726469.6|724469.6|726537.1|725052.1|725974.9|724469.6|35
1633528700000|2021-10-06 13:58:20|726476.3|724476.3|725955.8|724955.8|726476.3|724961.3|725871.1|724366.6|38
1633528710000|2021-10-06 13:58:30|726446.5|724446.5|726396.8|724396.8|726451.9|724933.2|725891.2|724355.3|33
1633528720000|2021-10-06 13:58:40|726368.9|724368.9|726340.1|724340.1|726375.4|724881.1|725825.6|724335.8|36
1633528730000|2021-10-06 13:58:50|726337.2|724337.2|725777.6|724777.6|726364.3|724839.1|725769.9|724285.5|38
1633528740000|2021-10-06 13:59:00|726322|724322|725775.9|724775.9|726322|724809.1|725771.5|724277.9|29
1633528750000|2021-10-06 13:59:10|725777.1|724777.1|726285|724285|726356.7|724851|725764.5|724279|39
1633528760000|2021-10-06 13:59:20|726284.9|724284.9|726311.5|724311.5|726311.5|724815.1|725775|724279.5|38
1633528770000|2021-10-06 13:59:30|726307.9|724307.9|726319.1|724319.1|726343.3|724818.8|725818.8|724300.4|35
1633528780000|2021-10-06 13:59:40|726319.5|724319.5|726333.8|724333.8|726344.5|724852.9|725822|724308|36
1633528790000|2021-10-06 13:59:50|726336.5|724336.5|725802.4|724802.4|726408.1|724906.4|725802.4|724318.6|37
1633528800000|2021-10-06 14:00:00|725812.3|724812.3|725942.7|724942.7|726470.8|724942.7|725812.3|724303|36
1633528810000|2021-10-06 14:00:10|726455|724455|726648.7|724648.7|726663.6|725129.7|725969.3|724444.5|40
1633528820000|2021-10-06 14:00:20|726648.8|724648.8|726113.3|725113.3|726715.9|725187.8|726111.5|724609.7|40
1633528830000|2021-10-06 14:00:30|726078.9|725078.9|726752.1|724752.1|726783.5|725266.7|726078.9|724615.4|41
1633528840000|2021-10-06 14:00:40|726766.5|724766.5|726298|725298|726829.6|725317.5|726252.9|724750.3|38
1633528850000|2021-10-06 14:00:50|726827.1|724827.1|726803.9|724803.9|726946.9|725381.6|726328.1|724803.9|38
1633528860000|2021-10-06 14:01:00|726806.5|724806.5|726702.8|724702.8|726806.5|725304.6|726214|724678.4|40
1633528870000|2021-10-06 14:01:10|726699.5|724699.5|726158.3|725158.3|726703.3|725158.3|726054.1|724519.8|38
1633528880000|2021-10-06 14:01:20|726157.6|725157.6|726660.8|724660.8|726753.2|725157.6|726152.2|724660.8|39
1633528890000|2021-10-06 14:01:30|726642.9|724642.9|726755.5|724755.5|726787.3|724787.3|726640.3|724640.3|39
1633528900000|2021-10-06 14:01:40|726745|724745|726754.7|724754.7|726766.1|724766.1|726715.8|724715.8|38
1633528910000|2021-10-06 14:01:50|726753.3|724753.3|726652.6|724652.6|726762.4|725144.6|726144.6|724640.9|36
1633528920000|2021-10-06 14:02:00|726664.4|724664.4|726725|724725|726788.7|725182|726176.9|724653.9|36
1633528930000|2021-10-06 14:02:10|726722|724722|726683.1|724683.1|726722|725163.3|726154.2|724659.3|38
1633528940000|2021-10-06 14:02:20|726684.5|724684.5|726711.1|724711.1|726735.5|725190.7|726184.3|724661.5|36
1633528950000|2021-10-06 14:02:30|726737.3|724737.3|726716.6|724716.6|726737.3|725233.4|726233.4|724664.3|39
1633528960000|2021-10-06 14:02:40|726722.3|724722.3|726672.3|724672.3|726722.3|724722.3|726670.9|724670.9|38
1633528970000|2021-10-06 14:02:50|726661.6|724661.6|726132.2|725132.2|726661.6|725152.6|726126.3|724627.4|40
1633528980000|2021-10-06 14:03:00|726151.8|725151.8|726121.7|725121.7|726668.6|725154.4|726121.7|724627.7|38
1633528990000|2021-10-06 14:03:10|726127.7|725127.7|726561|724561|726600|725151.9|726090.6|724558.8|38
1633529000000|2021-10-06 14:03:20|726562.2|724562.2|726625.8|724625.8|726641.3|725149.2|726071.7|724562.2|40
1633529010000|2021-10-06 14:03:30|726623.9|724623.9|726681.2|724681.2|726724.2|725212.8|726150.5|724620.7|38
1633529020000|2021-10-06 14:03:40|726683.2|724683.2|726183|725183|726703.6|725195.1|726151.6|724598.7|37
1633529030000|2021-10-06 14:03:50|726196.8|725196.8|726196.3|725196.3|726717|725227.8|726192.3|724700.4|36
1633529040000|2021-10-06 14:04:00|726194.1|725194.1|726229|725229|726726|725233|726194.1|724704|35
1633529050000|2021-10-06 14:04:10|726225.8|725225.8|726283.2|725283.2|726795.4|725283.2|726206.4|724700.5|36
1633529060000|2021-10-06 14:04:20|726282.2|725282.2|726149.1|725149.1|726773.3|725282.2|726147.3|724664|41
1633529070000|2021-10-06 14:04:30|726150.1|725150.1|726709.6|724709.6|726745.6|725247.5|726140.1|724661.3|39
1633529080000|2021-10-06 14:04:40|726724.8|724724.8|726654.8|724654.8|726724.8|725170.2|726153.7|724647.7|38
1633529090000|2021-10-06 14:04:50|726655.8|724655.8|726561|724561|726655.8|725128.9|726050.8|724557|36
1633529100000|2021-10-06 14:05:00|726570.4|724570.4|726633.4|724633.4|726634.8|725085.9|726060.7|724569.7|38
1633529110000|2021-10-06 14:05:10|726640.2|724640.2|726607.3|724607.3|726640.2|725146|726083.7|724582.7|37
1633529120000|2021-10-06 14:05:20|726619.9|724619.9|726065.1|725065.1|726641.3|725138.7|726053.7|724595.9|35
1633529130000|2021-10-06 14:05:30|726067.4|725067.4|726009.9|725009.9|726524.6|725067.4|725978.2|724483.5|38
1633529140000|2021-10-06 14:05:40|726010.2|725010.2|726635.5|724635.5|726642.2|725043.6|726010.2|724531.8|39
1633529150000|2021-10-06 14:05:50|726636.9|724636.9|726742.3|724742.3|726763|725236|726209.9|724636.9|39
1633529160000|2021-10-06 14:06:00|726739.9|724739.9|726758.3|724758.3|726761.6|725242.2|726242.2|724715.3|38
1633529170000|2021-10-06 14:06:10|726751.9|724751.9|726769.7|724769.7|726785.9|725279.5|726279.5|724747.7|33
1633529180000|2021-10-06 14:06:20|726769.6|724769.6|726749.6|724749.6|726772.5|725257.1|726257.1|724746.3|39
1633529190000|2021-10-06 14:06:30|726756.6|724756.6|726760.1|724760.1|726767.5|724767.5|726752.2|724752.2|33
1633529200000|2021-10-06 14:06:40|726760.8|724760.8|726278.5|725278.5|726856.3|725369|726273|724757.3|39
1633529210000|2021-10-06 14:06:50|726286.8|725286.8|726672.1|724672.1|726765.4|725286.8|726234.8|724662.2|40
1633529220000|2021-10-06 14:07:00|726663.3|724663.3|726621.9|724621.9|726735.3|725213.5|726104.8|724600|38
1633529230000|2021-10-06 14:07:10|726619.7|724619.7|726128.7|725128.7|726646.1|725128.7|726094.9|724572.6|40
1633529240000|2021-10-06 14:07:20|726618.9|724618.9|726600.5|724600.5|726644.9|725130.6|726104.5|724599.4|37
1633529250000|2021-10-06 14:07:30|726605.5|724605.5|726003.8|725003.8|726620.5|725109.9|726001.5|724503.9|37
1633529260000|2021-10-06 14:07:40|725999.7|724999.7|726394|724394|726488.7|725003.3|725915.3|724361.6|38
1633529270000|2021-10-06 14:07:50|726411.5|724411.5|726436.9|724436.9|726484.8|724929.7|725915|724392.6|40
1633529280000|2021-10-06 14:08:00|726444.1|724444.1|726363.2|724363.2|726444.1|724919.2|725878.6|724363.2|35
1633529290000|2021-10-06 14:08:10|726366.5|724366.5|726344.1|724344.1|726395.4|724395.4|726342.1|724342.1|39
1633529300000|2021-10-06 14:08:20|726344|724344|726223.1|724223.1|726364.6|724757.6|725757.6|724212.9|39
1633529310000|2021-10-06 14:08:30|726243.3|724243.3|726315.2|724315.2|726354|724835.3|725835.3|724233.9|39
1633529320000|2021-10-06 14:08:40|726313.8|724313.8|726289.8|724289.8|726316.6|724316.6|726247.2|724247.2|37
1633529330000|2021-10-06 14:08:50|726286.2|724286.2|726318.4|724318.4|726326.7|724326.7|726267.4|724267.4|38
1633529340000|2021-10-06 14:09:00|726350.1|724350.1|726342.2|724342.2|726412.5|724852.6|725847.2|724341.1|37
1633529350000|2021-10-06 14:09:10|726342.1|724342.1|725862.5|724862.5|726395.9|724863.3|725862.5|724340.5|34
1633529360000|2021-10-06 14:09:20|725847.4|724847.4|725860.9|724860.9|726364.9|724878.3|725838.8|724350.8|38
1633529370000|2021-10-06 14:09:30|726365.5|724365.5|726399.7|724399.7|726409.7|724893.8|725893.8|724358.2|37
1633529380000|2021-10-06 14:09:40|726398.6|724398.6|726388.9|724388.9|726399.9|724892.6|725885.8|724382.2|36
1633529390000|2021-10-06 14:09:50|726382.2|724382.2|726323.6|724323.6|726386|724862.4|725819.2|724323.6|36
1633529400000|2021-10-06 14:10:00|726320.9|724320.9|726443|724443|726468.7|724944.8|725890.4|724320.9|38
1633529410000|2021-10-06 14:10:10|726444.1|724444.1|726388.1|724388.1|726444.1|724938.8|725858.5|724360.2|38
1633529420000|2021-10-06 14:10:20|726395.6|724395.6|726466.1|724466.1|726473.3|724948.7|725941|724395.6|36
1633529430000|2021-10-06 14:10:30|726457.1|724457.1|725946.4|724946.4|726486.8|724975.1|725946.4|724445.8|37
1633529440000|2021-10-06 14:10:40|725949.2|724949.2|726442.2|724442.2|726451.6|724949.4|725939.1|724436.5|35
1633529450000|2021-10-06 14:10:50|726442.1|724442.1|726432.6|724432.6|726450.5|724910.1|725907.2|724394|34
1633529460000|2021-10-06 14:11:00|726432.8|724432.8|726440.9|724440.9|726472.6|724960.9|725941.6|724426.9|39
1633529470000|2021-10-06 14:11:10|726444.7|724444.7|726401.8|724401.8|726448.5|724935.5|725906.2|724401.8|39
1633529480000|2021-10-06 14:11:20|725905.3|724905.3|725823.4|724823.4|726409.6|724916.3|725823.4|724318.4|40
1633529490000|2021-10-06 14:11:30|725825.7|724825.7|725837.3|724837.3|726354.9|724850.3|725815.9|724318.4|38
1633529500000|2021-10-06 14:11:40|726320.1|724320.1|725751.7|724751.7|726320.1|724822.6|725749.5|724243|38
1633529510000|2021-10-06 14:11:50|725756.2|724756.2|725695.5|724695.5|726257|724761.5|725689.6|724193.5|41
1633529520000|2021-10-06 14:12:00|725688.9|724688.9|726134|724134|726154.3|724698.5|725666.3|724134|39
1633529530000|2021-10-06 14:12:10|726133.2|724133.2|725583.2|724583.2|726133.2|724633.8|725575.4|724100.1|40
1633529540000|2021-10-06 14:12:20|725582.1|724582.1|725463.8|724463.8|726078.4|724586.9|725459.8|723936.1|40
1633529550000|2021-10-06 14:12:30|725466.1|724466.1|726032.6|724032.6|726054.7|724482.5|725464.7|723965.5|39
1633529560000|2021-10-06 14:12:40|726033.3|724033.3|726000.3|724000.3|726033.3|724033.3|725983.9|723983.9|39
1633529570000|2021-10-06 14:12:50|725999.3|723999.3|725356.2|724356.2|726002.7|724487.2|725356.2|723905.8|39
1633529580000|2021-10-06 14:13:00|725339.2|724339.2|725912|723912|725956.7|724417.8|725339.2|723844.8|40
1633529590000|2021-10-06 14:13:10|725912.4|723912.4|725849.3|723849.3|725913.1|723913.1|725785.3|723785.3|35
1633529600000|2021-10-06 14:13:20|725849.8|723849.8|725740.5|723740.5|725865.9|723865.9|725738.9|723738.9|35
1633529610000|2021-10-06 14:13:30|725739.2|723739.2|725722.5|723722.5|725741.2|723741.2|725719.1|723719.1|38
1633529620000|2021-10-06 14:13:40|725723|723723|725782.2|723782.2|725801|724254.4|725254.4|723717|39
1633529630000|2021-10-06 14:13:50|725775.7|723775.7|725809.9|723809.9|725809.9|723809.9|725767.5|723767.5|39
1633529640000|2021-10-06 14:14:00|725810.2|723810.2|725719.6|723719.6|725830.1|724350.8|725350.8|723706.7|38
1633529650000|2021-10-06 14:14:10|725719.1|723719.1|725710.4|723710.4|725736.7|723736.7|725709.6|723709.6|40
1633529660000|2021-10-06 14:14:20|725714.6|723714.6|725703.9|723703.9|725719.8|724176.9|725093.4|723609|39
1633529670000|2021-10-06 14:14:30|725703.4|723703.4|725191.8|724191.8|725704.8|724191.8|725155.8|723681.1|39
1633529680000|2021-10-06 14:14:40|725707.5|723707.5|725625.6|723625.6|725727.9|724226.1|725132.9|723620.3|40
1633529690000|2021-10-06 14:14:50|725629.3|723629.3|725067.4|724067.4|725637.4|724103|725067.4|723594.1|37
1633529700000|2021-10-06 14:15:00|725567.8|723567.8|725656.4|723656.4|725665.4|724070.3|725061|723567.8|40
1633529710000|2021-10-06 14:15:10|725643.2|723643.2|725564.4|723564.4|725652.1|724118.8|725077.5|723529|39
1633529720000|2021-10-06 14:15:20|725565.3|723565.3|725578.8|723578.8|725606.7|723606.7|725544.1|723544.1|40
1633529730000|2021-10-06 14:15:30|725576.7|723576.7|725566|723566|725592.7|724063.3|725063.3|723554.4|39
1633529740000|2021-10-06 14:15:40|725561.4|723561.4|725574.4|723574.4|725586.9|723586.9|725561.4|723561.4|38
1633529750000|2021-10-06 14:15:50|725582.2|723582.2|725651.1|723651.1|725656|724136.6|725136.6|723573.1|38
1633529760000|2021-10-06 14:16:00|725633.5|723633.5|725705.3|723705.3|725707.7|724106.5|725106.5|723615.8|39
1633529770000|2021-10-06 14:16:10|725704|723704|725694.5|723694.5|725729.3|723729.3|725676.6|723676.6|36
1633529780000|2021-10-06 14:16:20|725698|723698|725642.9|723642.9|725710.7|723710.7|725639.3|723639.3|36
1633529790000|2021-10-06 14:16:30|725639|723639|725637.5|723637.5|725672.8|724135.7|725129.2|723614|38
1633529800000|2021-10-06 14:16:40|725637.3|723637.3|725552.9|723552.9|725639.8|723639.8|725546|723546|40
1633529810000|2021-10-06 14:16:50|725562.5|723562.5|725547.1|723547.1|725564.4|723564.4|725466.7|723466.7|39
1633529820000|2021-10-06 14:17:00|725556.3|723556.3|725757.4|723757.4|725789.7|724273.6|725158.4|723556.3|38
1633529830000|2021-10-06 14:17:10|725777.1|723777.1|725757.3|723757.3|725777.1|723777.1|725756.6|723756.6|35
1633529840000|2021-10-06 14:17:20|725756.6|723756.6|725813.8|723813.8|725854|723854|725756.4|723756.4|40
1633529850000|2021-10-06 14:17:30|725819.5|723819.5|725741.4|723741.4|725833.2|724235.7|725235.7|723731.5|40
1633529860000|2021-10-06 14:17:40|725741|723741|725719.8|723719.8|725810.7|724295.1|725265.4|723713.2|39
1633529870000|2021-10-06 14:17:50|725726.6|723726.6|725799.1|723799.1|725805.2|723805.2|725709.7|723709.7|40
1633529880000|2021-10-06 14:18:00|725800.7|723800.7|725940.6|723940.6|725959.6|724313.5|725312.7|723800.7|39
1633529890000|2021-10-06 14:18:10|725938.7|723938.7|725928|723928|725960.8|723960.8|725924.6|723924.6|36
1633529900000|2021-10-06 14:18:20|725926.7|723926.7|725872.8|723872.8|725942.4|723942.4|725869.1|723869.1|40
1633529910000|2021-10-06 14:18:30|725870.9|723870.9|725940.1|723940.1|725952.3|723952.3|725866.7|723866.7|38
1633529920000|2021-10-06 14:18:40|725969|723969|726068.7|724068.7|726068.7|724068.7|725955.8|723955.8|40
1633529930000|2021-10-06 14:18:50|726070.7|724070.7|726050.2|724050.2|726094.5|724554.1|725554.1|724046.8|37
1633529940000|2021-10-06 14:19:00|726044.2|724044.2|725941|723941|726044.2|724044.2|725937.2|723937.2|39
1633529950000|2021-10-06 14:19:10|725940.5|723940.5|725910.4|723910.4|725955.4|724386.3|725386.3|723874.3|38
1633529960000|2021-10-06 14:19:20|725911.6|723911.6|725953.2|723953.2|725962.8|723962.8|725902.3|723902.3|39
1633529970000|2021-10-06 14:19:30|725952.8|723952.8|726018.4|724018.4|726029.4|724029.4|725943.1|723943.1|32
1633529980000|2021-10-06 14:19:40|726017.4|724017.4|725938|723938|726017.4|724494.8|725493.2|723938|39
1633529990000|2021-10-06 14:19:50|725935.6|723935.6|725908.7|723908.7|725935.6|724430.9|725395.3|723882.3|38
1633530000000|2021-10-06 14:20:00|725906.2|723906.2|725831.5|723831.5|725942.6|724409.4|725409.4|723831.3|40
1633530010000|2021-10-06 14:20:10|725830.1|723830.1|725890|723890|725937.7|724405.1|725405.1|723740|39
1633530020000|2021-10-06 14:20:20|725894.1|723894.1|725809|723809|725920.7|723920.7|725798|723798|40
1633530030000|2021-10-06 14:20:30|725800.7|723800.7|725800|723800|725877|723877|725787.5|723787.5|40
1633530040000|2021-10-06 14:20:40|725794.8|723794.8|725827.8|723827.8|725842.4|724286.1|725283.9|723749.7|28
1633530050000|2021-10-06 14:20:50|725300.2|724300.2|725790.1|723790.1|725825.1|724300.2|725300.2|723779|40
1633530060000|2021-10-06 14:21:00|725791.7|723791.7|725767.3|723767.3|725809.3|724253|725253|723731.3|39
1633530070000|2021-10-06 14:21:10|725748.5|723748.5|725830.7|723830.7|725854|724335.9|725278.8|723744.6|39
1633530080000|2021-10-06 14:21:20|725819.6|723819.6|725730.3|723730.3|725846|724326.3|725326.3|723716.3|40
1633530090000|2021-10-06 14:21:30|725733.4|723733.4|725723.4|723723.4|725811.7|723811.7|725718.6|723718.6|35
1633530100000|2021-10-06 14:21:40|725721.4|723721.4|725715.8|723715.8|725731.2|723731.2|725650|723650|39
1633530110000|2021-10-06 14:21:50|725717|723717|725767|723767|725824.8|723824.8|725681.3|723681.3|40
1633530120000|2021-10-06 14:22:00|725772.1|723772.1|725681.8|723681.8|725837.4|723837.4|725654.9|723654.9|40
1633530130000|2021-10-06 14:22:10|725676.3|723676.3|725630.4|723630.4|725737.2|723737.2|725601.5|723601.5|39
1633530140000|2021-10-06 14:22:20|725630.8|723630.8|725601.7|723601.7|725658.4|724108|725105.7|723597.7|40
1633530150000|2021-10-06 14:22:30|725616.8|723616.8|725578.9|723578.9|725655.7|723655.7|725555.9|723555.9|40
1633530160000|2021-10-06 14:22:40|725575.3|723575.3|725549.8|723549.8|725614.5|724110.4|725059.9|723549.8|39
1633530170000|2021-10-06 14:22:50|725568.5|723568.5|725580.3|723580.3|725593.9|724085.4|725035|723530.2|37
1633530180000|2021-10-06 14:23:00|725080|724080|725091|724091|725629.3|724105.6|725079.8|723546.9|38
1633530190000|2021-10-06 14:23:10|725084.2|724084.2|725110.2|724110.2|725648.8|724122.3|725084.2|723587.7|39
1633530200000|2021-10-06 14:23:20|725587|723587|725583.6|723583.6|725635.2|724167.1|725082.7|723566.6|38
1633530210000|2021-10-06 14:23:30|725585.4|723585.4|725583.6|723583.6|725670.7|723670.7|725574.6|723574.6|36
1633530220000|2021-10-06 14:23:40|725591.4|723591.4|725503.3|723503.3|725591.4|723591.4|725503.3|723503.3|34
1633530230000|2021-10-06 14:23:50|725503.1|723503.1|725370.6|723370.6|725503.1|723503.1|725354.9|723354.9|37
1633530240000|2021-10-06 14:24:00|725369.2|723369.2|725352.7|723352.7|725398.6|723398.6|725350.5|723350.5|40
1633530250000|2021-10-06 14:24:10|725345.6|723345.6|724706.2|723706.2|725345.6|723842.4|724706.2|723201.4|35
1633530260000|2021-10-06 14:24:20|725207.1|723207.1|725241.3|723241.3|725253|723698.4|724698.4|723207.1|38
1633530270000|2021-10-06 14:24:30|725239.2|723239.2|725214|723214|725279.3|723760.5|724746.5|723198.5|40
1633530280000|2021-10-06 14:24:40|725216.1|723216.1|725159.7|723159.7|725216.1|723710|724687.7|723151.7|39
1633530290000|2021-10-06 14:24:50|725160|723160|725166.7|723166.7|725190.7|723190.7|725141.6|723141.6|39
1633530300000|2021-10-06 14:25:00|725161.3|723161.3|725047.5|723047.5|725162.9|723540.9|724540.9|723022.2|40
1633530310000|2021-10-06 14:25:10|725045.4|723045.4|725110.9|723110.9|725126.9|723126.9|725039|723039|40
1633530320000|2021-10-06 14:25:20|725107.1|723107.1|725226.1|723226.1|725236.9|723236.9|725107.1|723107.1|38
1633530330000|2021-10-06 14:25:30|725227.4|723227.4|725216.4|723216.4|725227.4|723703.1|724703.1|723182.3|36
1633530340000|2021-10-06 14:25:40|725212.6|723212.6|725199.8|723199.8|725225.2|723225.2|725194.5|723194.5|36
1633530350000|2021-10-06 14:25:50|725178.9|723178.9|725244.3|723244.3|725268.1|723763.7|724712.2|723178.9|40
1633530360000|2021-10-06 14:26:00|725249|723249|725205.6|723205.6|725252.9|723252.9|725173.7|723173.7|40
1633530370000|2021-10-06 14:26:10|725206.3|723206.3|725116.5|723116.5|725206.3|723612|724607.3|723100.8|38
1633530380000|2021-10-06 14:26:20|725117.2|723117.2|725153.8|723153.8|725165.5|723165.5|725112|723112|39
1633530390000|2021-10-06 14:26:30|725157.6|723157.6|725113.7|723113.7|725190.1|723190.1|725111.9|723111.9|40
1633530400000|2021-10-06 14:26:40|725119.2|723119.2|725298.6|723298.6|725315|723796.2|724594.6|723094.5|40
1633530410000|2021-10-06 14:26:50|725298.9|723298.9|725361.1|723361.1|725372.2|723819.3|724811.8|723291.9|40
1633530420000|2021-10-06 14:27:00|725357.3|723357.3|725393.1|723393.1|725396.9|723396.9|725338.7|723338.7|38
1633530430000|2021-10-06 14:27:10|724947.9|723947.9|725452.3|723452.3|725452.6|723947.9|724947.9|723410.6|39
1633530440000|2021-10-06 14:27:20|725452.2|723452.2|725460.7|723460.7|725464.8|723464.8|725438.6|723438.6|36
1633530450000|2021-10-06 14:27:30|725460.9|723460.9|725443.6|723443.6|725460.9|723460.9|725439.3|723439.3|40
1633530460000|2021-10-06 14:27:40|725444.4|723444.4|725351.6|723351.6|725444.4|723444.4|725347|723347|37
1633530470000|2021-10-06 14:27:50|725350.9|723350.9|725400.1|723400.1|725405.5|723405.5|725349.6|723349.6|40
1633530480000|2021-10-06 14:28:00|725400.7|723400.7|725354.6|723354.6|725406|723406|725323|723323|39
1633530490000|2021-10-06 14:28:10|725357.7|723357.7|725258.3|723258.3|725359.8|723778.5|724772.3|723252.7|38
1633530500000|2021-10-06 14:28:20|725258.4|723258.4|724806.9|723806.9|725292|723806.9|724751.1|723247.1|34
1633530510000|2021-10-06 14:28:30|725307.3|723307.3|725415.3|723415.3|725415.3|723908.6|724814.8|723301.8|37
1633530520000|2021-10-06 14:28:40|725405.3|723405.3|725415.6|723415.6|725433.9|723433.9|725399.7|723399.7|37
1633530530000|2021-10-06 14:28:50|725426.1|723426.1|725443.7|723443.7|725454.1|723454.1|725426.1|723426.1|37
1633530540000|2021-10-06 14:29:00|725443.4|723443.4|725449.7|723449.7|725464.7|723931.2|724907.2|723402.8|40
1633530550000|2021-10-06 14:29:10|725452.8|723452.8|725440.8|723440.8|725501.4|723991|724949|723435.6|39
1633530560000|2021-10-06 14:29:20|725443|723443|725071.1|724071.1|725566.7|724071.1|724969.2|723437.7|37
1633530570000|2021-10-06 14:29:30|725071.7|724071.7|725522.3|723522.3|725602.4|724102.4|725035.4|723516.9|36
1633530580000|2021-10-06 14:29:40|725518.8|723518.8|725460.7|723460.7|725535.9|723950.1|724945.4|723431.2|29
1633530590000|2021-10-06 14:29:50|725458.6|723458.6|725352.8|723352.8|725578|724013.4|725013.4|723352.8|35
1633530600000|2021-10-06 14:30:00|725530.3|723530.3|725511.2|723511.2|725614.5|723614.5|725362.6|723362.6|40
1633530610000|2021-10-06 14:30:10|725500.3|723500.3|725504.4|723504.4|725531.6|723531.6|725500.3|723500.3|33
1633530620000|2021-10-06 14:30:20|725504|723504|725390|723390|725522.6|723522.6|725388|723388|36
1633530630000|2021-10-06 14:30:30|725381.6|723381.6|725418|723418|725448.2|723448.2|725367.4|723367.4|36
1633530640000|2021-10-06 14:30:40|725424.5|723424.5|725308.3|723308.3|725456.8|723456.8|725305.9|723305.9|38
1633530650000|2021-10-06 14:30:50|725308.8|723308.8|725122.8|723122.8|725309|723309|725112.5|723112.5|35
1633530660000|2021-10-06 14:31:00|725122.3|723122.3|725114.7|723114.7|725131|723131|725090.5|723090.5|39
1633530670000|2021-10-06 14:31:10|725096.8|723096.8|725079.9|723079.9|725142.8|723142.8|725079.9|723079.9|33
1633530680000|2021-10-06 14:31:20|725047.9|723047.9|725005.9|723005.9|725087.2|723087.2|725005.9|723005.9|39
1633530690000|2021-10-06 14:31:30|725002.2|723002.2|725007.5|723007.5|725064.9|723064.9|724997.2|722997.2|39
1633530700000|2021-10-06 14:31:40|724982.6|722982.6|725150.7|723150.7|725225.9|723225.9|724952.5|722952.5|38
1633530710000|2021-10-06 14:31:50|725102.9|723102.9|725180.7|723180.7|725185|723185|725102.9|723102.9|38
1633530720000|2021-10-06 14:32:00|725177.7|723177.7|725170|723170|725213|723213|725167.7|723167.7|38
1633530730000|2021-10-06 14:32:10|725169.9|723169.9|725198|723198|725208.3|723208.3|725169.9|723169.9|34
1633530740000|2021-10-06 14:32:20|725198.9|723198.9|725107.9|723107.9|725198.9|723198.9|725104.2|723104.2|39
1633530750000|2021-10-06 14:32:30|725118.5|723118.5|725309.9|723309.9|725367.1|723367.1|725117.6|723117.6|38
1633530760000|2021-10-06 14:32:40|725308.7|723308.7|725297.5|723297.5|725378.7|723378.7|725297.5|723297.5|38
1633530770000|2021-10-06 14:32:50|725283.7|723283.7|725325|723325|725338|723338|725237.7|723237.7|39
1633530780000|2021-10-06 14:33:00|725336.6|723336.6|725355.8|723355.8|725405.1|723405.1|725316.1|723316.1|39
1633530790000|2021-10-06 14:33:10|725357.2|723357.2|725395.7|723395.7|725396.7|723396.7|725357.2|723357.2|40
1633530800000|2021-10-06 14:33:20|725398.4|723398.4|725399.6|723399.6|725459|723459|725392.2|723392.2|37
1633530810000|2021-10-06 14:33:30|725390.9|723390.9|725349.7|723349.7|725396.8|723396.8|725349.7|723349.7|35
1633530820000|2021-10-06 14:33:40|725335.2|723335.2|725277.9|723277.9|725400.4|723400.4|725272.9|723272.9|39
1633530830000|2021-10-06 14:33:50|725274.1|723274.1|725207.3|723207.3|725279.7|723279.7|725202.5|723202.5|34
1633530840000|2021-10-06 14:34:00|725211.3|723211.3|725253.8|723253.8|725295|723295|725206.6|723206.6|35
1633530850000|2021-10-06 14:34:10|725259.3|723259.3|725398.8|723398.8|725399.1|723399.1|725252.7|723252.7|39
1633530860000|2021-10-06 14:34:20|725397.8|723397.8|725405.3|723405.3|725405.3|723405.3|725379.1|723379.1|37
1633530870000|2021-10-06 14:34:30|725401|723401|725536.8|723536.8|725541|723541|725401|723401|38
1633530880000|2021-10-06 14:34:40|725522.2|723522.2|725419.4|723419.4|725524.4|723524.4|725412.7|723412.7|40
1633530890000|2021-10-06 14:34:50|725418.4|723418.4|725420.6|723420.6|725422.3|723892.2|724892.2|723346.3|38
1633530900000|2021-10-06 14:35:00|725420.1|723420.1|725476.5|723476.5|725498.1|723498.1|725386.6|723386.6|39
1633530910000|2021-10-06 14:35:10|725472|723472|725424.9|723424.9|725481.5|723481.5|725424.9|723424.9|37
1633530920000|2021-10-06 14:35:20|725426.5|723426.5|725450.4|723450.4|725451.2|723451.2|725420.7|723420.7|37
1633530930000|2021-10-06 14:35:30|725452.8|723452.8|725468.9|723468.9|725474.5|723474.5|725424.4|723424.4|38
1633530940000|2021-10-06 14:35:40|724959.6|723959.6|725511.5|723511.5|725515.1|723960.6|724959.6|723458.8|37
1633530950000|2021-10-06 14:35:50|725484.3|723484.3|725481.4|723481.4|725506.7|724020.7|725006.4|723469.7|34
1633530960000|2021-10-06 14:36:00|725481.6|723481.6|725439|723439|725481.6|723945.9|724936.3|723420.2|39
1633530970000|2021-10-06 14:36:10|725439.2|723439.2|725426.5|723426.5|725442.4|723876.8|724876|723374.9|38
1633530980000|2021-10-06 14:36:20|725427.4|723427.4|725413|723413|725460.2|723920.4|724920.4|723398.6|38
1633530990000|2021-10-06 14:36:30|725425.5|723425.5|725404.4|723404.4|725450.7|723949.8|724818.8|723299.9|40
1633531000000|2021-10-06 14:36:40|725401.2|723401.2|725365.2|723365.2|725412.8|723412.8|725343.9|723343.9|39
1633531010000|2021-10-06 14:36:50|725363.5|723363.5|725389.2|723389.2|725400.8|723400.8|725362.2|723362.2|33
1633531020000|2021-10-06 14:37:00|725388.1|723388.1|725464.8|723464.8|725469.2|723469.2|725346.4|723346.4|40
1633531030000|2021-10-06 14:37:10|725458.3|723458.3|725385.1|723385.1|725495.2|723952.5|724893|723370.9|38
1633531040000|2021-10-06 14:37:20|725383.2|723383.2|725375.8|723375.8|725506.8|723506.8|725375.8|723375.8|38
1633531050000|2021-10-06 14:37:30|725389.6|723389.6|725426.8|723426.8|725459.5|723459.5|725385.7|723385.7|35
1633531060000|2021-10-06 14:37:40|725425.9|723425.9|725405.2|723405.2|725439.5|723439.5|725404.2|723404.2|37
1633531070000|2021-10-06 14:37:50|725404|723404|725438.9|723438.9|725483.2|723915.8|724915.8|723401|35
1633531080000|2021-10-06 14:38:00|725424.1|723424.1|725399.5|723399.5|725433.2|723433.2|725376.6|723376.6|35
1633531090000|2021-10-06 14:38:10|725400.5|723400.5|725394.6|723394.6|725417.7|723911|724911|723377.5|29
1633531100000|2021-10-06 14:38:20|725394.5|723394.5|725364|723364|725400.7|723400.7|725358.5|723358.5|35
1633531110000|2021-10-06 14:38:30|725365.4|723365.4|725336.3|723336.3|725367.8|723367.8|725331.4|723331.4|37
1633531120000|2021-10-06 14:38:40|725336.8|723336.8|725349.2|723349.2|725370.4|723864.9|724838.9|723333.7|33
1633531130000|2021-10-06 14:38:50|725350.5|723350.5|725373.1|723373.1|725380|723868.3|724868.3|723350.5|34
1633531140000|2021-10-06 14:39:00|725372.8|723372.8|725375.2|723375.2|725378.9|723865.2|724863.4|723354.9|34
1633531150000|2021-10-06 14:39:10|725374.6|723374.6|725360.5|723360.5|725374.6|723374.6|725354|723354|34
1633531160000|2021-10-06 14:39:20|725359.3|723359.3|725337.4|723337.4|725373|723874|724823.4|723336.5|39
1633531170000|2021-10-06 14:39:30|725346|723346|725278.9|723278.9|725348.4|723817.4|724750.8|723249|39
1633531180000|2021-10-06 14:39:40|725284.3|723284.3|725160.4|723160.4|725284.3|723771.1|724651.1|723160.4|39
1633531190000|2021-10-06 14:39:50|725155.4|723155.4|725206.6|723206.6|725218.8|723701.5|724682.5|723155.4|31
1633531200000|2021-10-06 14:40:00|725205|723205|725241.7|723241.7|725277.3|723277.3|725189.9|723189.9|39
1633531210000|2021-10-06 14:40:10|725243.6|723243.6|725244.9|723244.9|725274.5|723771.8|724742.9|723217.2|35
1633531220000|2021-10-06 14:40:20|725239.4|723239.4|725403.9|723403.9|725405.3|723866.4|724777|723239.4|37
1633531230000|2021-10-06 14:40:30|725395.6|723395.6|725419.9|723419.9|725427.4|723427.4|725395.6|723395.6|30
1633531240000|2021-10-06 14:40:40|725420.4|723420.4|725394.8|723394.8|725426.8|723925.3|724925|723394.8|36
1633531250000|2021-10-06 14:40:50|725381.1|723381.1|725348.6|723348.6|725389.2|723874.5|724856.5|723345.3|32
1633531260000|2021-10-06 14:41:00|725352.2|723352.2|725266.9|723266.9|725356.5|723832.6|724827.3|723247|32
1633531270000|2021-10-06 14:41:10|725269.6|723269.6|725324.5|723324.5|725324.5|723808|724774.1|723253.3|31
1633531280000|2021-10-06 14:41:20|725319.5|723319.5|725293.8|723293.8|725332.9|723332.9|725293.8|723293.8|34
1633531290000|2021-10-06 14:41:30|724787.6|723787.6|725246.9|723246.9|725294.1|723787.6|724766.2|723232.5|28
1633531300000|2021-10-06 14:41:40|725242.9|723242.9|724821.2|723821.2|725320.5|723826.6|724807.5|723241.3|35
1633531310000|2021-10-06 14:41:50|724823.2|723823.2|724823|723823|724827|723827|724821.5|723821.5|23
1633531320000|2021-10-06 14:42:00|724827.2|723827.2|724944|723944|725367.7|723945.6|724814.7|723315.3|32
1633531330000|2021-10-06 14:42:10|724942.9|723942.9|725391.5|723391.5|725459.3|723945.5|724937.1|723388|36
1633531340000|2021-10-06 14:42:20|725391.4|723391.4|725400.1|723400.1|725406.8|723888.9|724874|723352.9|38
1633531350000|2021-10-06 14:42:30|725396.9|723396.9|725389|723389|725412|723909.6|724885.4|723386|39
1633531360000|2021-10-06 14:42:40|725386.7|723386.7|725363.4|723363.4|725390|723390|725360.9|723360.9|33
1633531370000|2021-10-06 14:42:50|725368.1|723368.1|725358.8|723358.8|725381.6|723381.6|725358.8|723358.8|31
1633531380000|2021-10-06 14:43:00|725369.8|723369.8|725373.7|723373.7|725388.6|723388.6|725361.9|723361.9|33
1633531390000|2021-10-06 14:43:10|725374.5|723374.5|725389.8|723389.8|725418.3|723914.7|724901.9|723373.9|37
1633531400000|2021-10-06 14:43:20|725391.8|723391.8|725392.5|723392.5|725395.8|723395.8|725381.8|723381.8|25
1633531410000|2021-10-06 14:43:30|725391.5|723391.5|725355.5|723355.5|725393|723851.9|724851.9|723348.6|29
1633531420000|2021-10-06 14:43:40|725362.7|723362.7|725423|723423|725424.2|723895.9|724894.9|723362.7|35
1633531430000|2021-10-06 14:43:50|725427.9|723427.9|725565.1|723565.1|725565.1|723937.9|724931.2|723426.4|37
1633531440000|2021-10-06 14:44:00|725565.8|723565.8|725500.7|723500.7|725594.8|724067.6|725008.7|723500.7|38
1633531450000|2021-10-06 14:44:10|725500.3|723500.3|725516.8|723516.8|725524.3|723524.3|725492.9|723492.9|37
1633531460000|2021-10-06 14:44:20|725521.5|723521.5|725527|723527|725554.7|724042.9|725027.4|723519.4|38
1633531470000|2021-10-06 14:44:30|725527.1|723527.1|725074.1|724074.1|725590|724076|725042.7|723526.3|36
1633531480000|2021-10-06 14:44:40|725070.2|724070.2|725031.1|724031.1|725600.1|724098.7|725020.1|723528.4|35
1633531490000|2021-10-06 14:44:50|725035.7|724035.7|725617.8|723617.8|725628.9|724127.6|725033.2|723534.8|38
1633531500000|2021-10-06 14:45:00|725616.5|723616.5|725637.5|723637.5|725637.6|724127.3|725101.6|723585.5|36
1633531510000|2021-10-06 14:45:10|725640.6|723640.6|725598.5|723598.5|725655.4|724121.4|725090.5|723598.5|37
1633531520000|2021-10-06 14:45:20|725597.4|723597.4|725176.3|724176.3|725675.3|724197.2|725121.8|723597.4|37
1633531530000|2021-10-06 14:45:30|725176.4|724176.4|725241.7|724241.7|725743.1|724245.5|725174.8|723731.2|33
1633531540000|2021-10-06 14:45:40|725241|724241|725822.1|723822.1|725827.6|724339.6|725241|723734.9|37
1633531550000|2021-10-06 14:45:50|725826.8|723826.8|725823|723823|725839|724342.4|725326.5|723821.9|35
1633531560000|2021-10-06 14:46:00|725825.2|723825.2|725382.3|724382.3|725832.8|724388.7|725340|723815.2|38
1633531570000|2021-10-06 14:46:10|725382.4|724382.4|725902.3|723902.3|725910.3|724416.4|725382.1|723900.9|30
1633531580000|2021-10-06 14:46:20|725904.4|723904.4|726004.6|724004.6|726004.6|724486.5|725409.3|723901.1|38
1633531590000|2021-10-06 14:46:30|725491.3|724491.3|725470.9|724470.9|725981|724491.8|725465.2|723965.3|39
1633531600000|2021-10-06 14:46:40|725470|724470|725989.5|723989.5|725992.1|724479.1|725467.6|723953.5|39
1633531610000|2021-10-06 14:46:50|725989.4|723989.4|725950.4|723950.4|725994.4|724456.5|725456.5|723948.4|39
1633531620000|2021-10-06 14:47:00|725954.1|723954.1|726033|724033|726034|724488.1|725421.1|723916.3|39
1633531630000|2021-10-06 14:47:10|726031.2|724031.2|725576.5|724576.5|726132.9|724614.8|725541.7|724025|39
1633531640000|2021-10-06 14:47:20|725568.7|724568.7|726055.3|724055.3|726060.7|724568.7|725509.5|724007.1|40
1633531650000|2021-10-06 14:47:30|726057.3|724057.3|726077.6|724077.6|726084.7|724562.4|725542.2|724039.2|39
1633531660000|2021-10-06 14:47:40|726083.5|724083.5|725550.8|724550.8|726083.5|724571.2|725539.5|724059.9|39
1633531670000|2021-10-06 14:47:50|726031.4|724031.4|726049.1|724049.1|726049.1|724546.9|725487|724002.7|40
1633531680000|2021-10-06 14:48:00|726048.8|724048.8|726043.2|724043.2|726070.4|724565.8|725543.4|724042|39
1633531690000|2021-10-06 14:48:10|726044.3|724044.3|726026.7|724026.7|726066.6|724066.6|726024.1|724024.1|39
1633531700000|2021-10-06 14:48:20|726028.6|724028.6|726003.9|724003.9|726033|724471.1|725471.1|723952.8|38
1633531710000|2021-10-06 14:48:30|726005.4|724005.4|725960.6|723960.6|726015.9|724478.4|725478.4|723960.6|39
1633531720000|2021-10-06 14:48:40|725957.9|723957.9|725418.6|724418.6|725960.8|724419.2|725405.3|723886.2|40
1633531730000|2021-10-06 14:48:50|725941.3|723941.3|725887.8|723887.8|725946.9|724461.5|725420.9|723887.8|34
1633531740000|2021-10-06 14:49:00|725887.7|723887.7|725835.7|723835.7|725887.7|724348.5|725281.3|723762.1|34
1633531750000|2021-10-06 14:49:10|725835.8|723835.8|725336.9|724336.9|725841|724336.9|725298.1|723810.8|32
1633531760000|2021-10-06 14:49:20|725337.6|724337.6|725307.8|724307.8|725788.7|724337.6|725270.7|723777.9|39
1633531770000|2021-10-06 14:49:30|725306.5|724306.5|725747|723747|725793.7|724306.5|725235.8|723734.3|39
1633531780000|2021-10-06 14:49:40|725741.2|723741.2|725112.8|724112.8|725741.2|724251.5|725103.6|723686.1|36
1633531790000|2021-10-06 14:49:50|725113.3|724113.3|725439.4|723439.4|725546.8|724113.3|725041.1|723439.4|35
1633531800000|2021-10-06 14:50:00|725424.5|723424.5|725484.4|723484.4|725484.9|723874.5|724874.5|723383.7|39
1633531810000|2021-10-06 14:50:10|725484.5|723484.5|725581.8|723581.8|725581.8|724062.7|725062.7|723484.5|35
1633531820000|2021-10-06 14:50:20|725564.3|723564.3|725578.7|723578.7|725583|723583|725532.8|723532.8|33
1633531830000|2021-10-06 14:50:30|725579.8|723579.8|725559.7|723559.7|725590.5|724089.6|725083.1|723551.5|36
1633531840000|2021-10-06 14:50:40|725554|723554|725464.6|723464.6|725572.3|723572.3|725464.6|723464.6|38
1633531850000|2021-10-06 14:50:50|725474.5|723474.5|725476.8|723476.8|725478|723478|725459.6|723459.6|33
1633531860000|2021-10-06 14:51:00|725473.9|723473.9|725553.8|723553.8|725555.9|724023.6|725023.6|723473.9|37
1633531870000|2021-10-06 14:51:10|725554.4|723554.4|725517.2|723517.2|725565.5|724061.4|725046.3|723508.6|38
1633531880000|2021-10-06 14:51:20|725518.2|723518.2|725477|723477|725519|723519|725466.1|723466.1|35
1633531890000|2021-10-06 14:51:30|725474.8|723474.8|725502|723502|725516.2|723516.2|725458.3|723458.3|39
1633531900000|2021-10-06 14:51:40|725502.8|723502.8|725477.2|723477.2|725505.6|723970|724966.3|723470.1|33
1633531910000|2021-10-06 14:51:50|724975.6|723975.6|724949.5|723949.5|725525.9|724050.6|724936.1|723432|39
1633531920000|2021-10-06 14:52:00|725449.3|723449.3|725508.8|723508.8|725513.6|723988.3|724947.3|723440.9|39
1633531930000|2021-10-06 14:52:10|725514.1|723514.1|724878.1|723878.1|725519.2|724027.5|724878.1|723420.6|39
1633531940000|2021-10-06 14:52:20|724879.7|723879.7|725405.4|723405.4|725421.5|723884.7|724879.7|723364.5|38
1633531950000|2021-10-06 14:52:30|725405.5|723405.5|725443.3|723443.3|725451.7|723947|724900.8|723387.1|40
1633531960000|2021-10-06 14:52:40|725444.4|723444.4|725369|723369|725467.1|723942.1|724941.9|723369|39
1633531970000|2021-10-06 14:52:50|724870.2|723870.2|724873.5|723873.5|725362.8|723875.7|724855.2|723360|35
1633531980000|2021-10-06 14:53:00|724873.2|723873.2|725319.6|723319.6|725372.1|723873.2|724846.2|723312.6|35
1633531990000|2021-10-06 14:53:10|724818.1|723818.1|725329.5|723329.5|725329.8|723828.9|724814.9|723305.8|35
1633532000000|2021-10-06 14:53:20|725330.5|723330.5|725345.7|723345.7|725351.4|723844|724817.6|723330.5|30
1633532010000|2021-10-06 14:53:30|725346.3|723346.3|724814.9|723814.9|725348.8|723836.8|724811.2|723315.4|36
1633532020000|2021-10-06 14:53:40|724808.3|723808.3|725424.4|723424.4|725424.4|723825.2|724808.3|723361.5|32
1633532030000|2021-10-06 14:53:50|725427|723427|725447.9|723447.9|725449.1|723942.9|724942.9|723398.7|38
1633532040000|2021-10-06 14:54:00|725447.5|723447.5|724884|723884|725454.2|723915.5|724884|723382|40
1633532050000|2021-10-06 14:54:10|724880.4|723880.4|725455.2|723455.2|725456.3|723957.8|724845.4|723375.1|37
1633532060000|2021-10-06 14:54:20|725457|723457|724987.6|723987.6|725459.5|723987.6|724955.7|723446.9|34
1633532070000|2021-10-06 14:54:30|725503.4|723503.4|724997.5|723997.5|725508.6|724010.8|724991.7|723453.2|35
1633532080000|2021-10-06 14:54:40|724996.9|723996.9|724863|723863|725468.8|723997.2|724848.6|723383.2|36
1633532090000|2021-10-06 14:54:50|724864.4|723864.4|724816.6|723816.6|725377.2|723872.7|724816.6|723307.7|33
1633532100000|2021-10-06 14:55:00|724823.1|723823.1|724793.1|723793.1|725307.4|723823.1|724771.8|723269.1|36
1633532110000|2021-10-06 14:55:10|724795.1|723795.1|724824.2|723824.2|725316.9|723825.2|724793.4|723315.5|38
1633532120000|2021-10-06 14:55:20|725356.2|723356.2|724862|723862|725382|723874.5|724845.7|723356.2|36
1633532130000|2021-10-06 14:55:30|724861.9|723861.9|724882|723882|725392.5|723886.2|724861.9|723376.2|30
1633532140000|2021-10-06 14:55:40|725378.8|723378.8|724867.3|723867.3|725382.7|723881.4|724865.9|723367.8|33
1633532150000|2021-10-06 14:55:50|724868.6|723868.6|724954.2|723954.2|725467.4|723959|724859.2|723401.7|37
1633532160000|2021-10-06 14:56:00|724953.5|723953.5|725370.7|723370.7|725454.4|723953.5|724854.9|723352.4|38
1633532170000|2021-10-06 14:56:10|725410.1|723410.1|724962.6|723962.6|725453.4|723968.3|724911.5|723396|36
1633532180000|2021-10-06 14:56:20|724961.5|723961.5|724901.5|723901.5|725438.4|723965.2|724867.3|723372.5|37
1633532190000|2021-10-06 14:56:30|724894.2|723894.2|724849.6|723849.6|725391.2|723894.2|724836.3|723345.4|40
1633532200000|2021-10-06 14:56:40|724849.5|723849.5|724846.6|723846.6|724850.3|723850.3|724844.8|723844.8|36
1633532210000|2021-10-06 14:56:50|724860.9|723860.9|725365|723365|725400.2|723900|724860.9|723356|39
1633532220000|2021-10-06 14:57:00|725367.1|723367.1|725346.3|723346.3|725374.9|723887.7|724883.1|723344.1|39
1633532230000|2021-10-06 14:57:10|725349.6|723349.6|725356.7|723356.7|725356.7|723871.4|724851.7|723347|34
1633532240000|2021-10-06 14:57:20|725358.6|723358.6|724848.5|723848.5|725369.9|723880.6|724847.4|723345.6|33
1633532250000|2021-10-06 14:57:30|724849.9|723849.9|724848.1|723848.1|724851.8|723851.8|724835.5|723835.5|33
1633532260000|2021-10-06 14:57:40|724847.6|723847.6|725356.3|723356.3|725358.1|723860.7|724795.2|723355.1|38
1633532270000|2021-10-06 14:57:50|725358.7|723358.7|724809.4|723809.4|725358.7|723845.1|724805.6|723332|34
1633532280000|2021-10-06 14:58:00|724805.2|723805.2|724804.3|723804.3|725306.4|723812.9|724799.5|723305.8|38
1633532290000|2021-10-06 14:58:10|724805.5|723805.5|725374.9|723374.9|725390.4|723811.1|724802.2|723346.8|40
1633532300000|2021-10-06 14:58:20|724843.7|723843.7|725374.8|723374.8|725383.5|723858|724838.1|723372.5|37
1633532310000|2021-10-06 14:58:30|725373.5|723373.5|724927.1|723927.1|725434.4|723929.3|724916.3|723370.1|36
1633532320000|2021-10-06 14:58:40|724931.6|723931.6|724922|723922|725436.6|723936.4|724911.6|723427.8|32
1633532330000|2021-10-06 14:58:50|724921.8|723921.8|724938.2|723938.2|725440|723944.5|724921.1|723440|27
1633532340000|2021-10-06 14:59:00|724937.7|723937.7|724815.1|723815.1|725332.8|723940.5|724806|723313|35
1633532350000|2021-10-06 14:59:10|724813.9|723813.9|724826.6|723826.6|724852.4|723852.4|724810|723810|26
1633532360000|2021-10-06 14:59:20|724825.8|723825.8|724968.1|723968.1|725440.6|723968.1|724825.8|723425.7|37
1633532370000|2021-10-06 14:59:30|724971.7|723971.7|724913.2|723913.2|724971.7|723971.7|724911.6|723911.6|35
1633532380000|2021-10-06 14:59:40|724918.3|723918.3|724960.1|723960.1|725454.6|723960.1|724918.3|723446|30
1633532390000|2021-10-06 14:59:50|724964.4|723964.4|724954.5|723954.5|725456.9|723964.4|724948.3|723455|34
1633532400000|2021-10-06 15:00:00|724953.4|723953.4|724939.7|723939.7|725461.8|723968.8|724937.4|723440|33
1633532410000|2021-10-06 15:00:10|724939.1|723939.1|725260.1|723260.1|725292.3|723939.1|724774.5|723260.1|36
1633532420000|2021-10-06 15:00:20|725261.5|723261.5|725258.1|723258.1|725263.7|723763.5|724750.6|723242.9|32
1633532430000|2021-10-06 15:00:30|725262.8|723262.8|725271.7|723271.7|725278.7|723278.7|725262.8|723262.8|34
1633532440000|2021-10-06 15:00:40|725270.3|723270.3|725266.1|723266.1|725271.6|723787.9|724756.4|723253.9|31
1633532450000|2021-10-06 15:00:50|725279.8|723279.8|724794.8|723794.8|725279.8|723795.1|724769.6|723264.4|33
1633532460000|2021-10-06 15:01:00|724793.8|723793.8|725345.5|723345.5|725362.3|723862|724793.8|723294.4|39
1633532470000|2021-10-06 15:01:10|725344.5|723344.5|725339.9|723339.9|725347.3|723347.3|725339.9|723339.9|32
1633532480000|2021-10-06 15:01:20|725344.5|723344.5|724828.7|723828.7|725344.5|723832.1|724821.9|723335.9|29
1633532490000|2021-10-06 15:01:30|724829.8|723829.8|724833.4|723833.4|724842.8|723842.8|724819.5|723819.5|29
1633532500000|2021-10-06 15:01:40|724832.3|723832.3|725212.8|723212.8|725276.9|723842|724714.9|723208.2|36
1633532510000|2021-10-06 15:01:50|725209.2|723209.2|725186.3|723186.3|725209.2|723714.3|724682.8|723181.3|33
1633532520000|2021-10-06 15:02:00|725186.6|723186.6|724693.9|723693.9|725191.8|723699.1|724688.7|723186.6|24
1633532530000|2021-10-06 15:02:10|724693.3|723693.3|724886.2|723886.2|725390.6|723886.2|724693.3|723224.8|35
1633532540000|2021-10-06 15:02:20|724889.4|723889.4|725404.1|723404.1|725411.4|723889.4|724872|723356|29
1633532550000|2021-10-06 15:02:30|725404.8|723404.8|725367.6|723367.6|725409.6|723910.5|724899|723334.7|39
1633532560000|2021-10-06 15:02:40|725360.4|723360.4|725368|723368|725380.2|723875.1|724875.1|723358.6|39
1633532570000|2021-10-06 15:02:50|725365|723365|725401.4|723401.4|725406|723406|725364.6|723364.6|34
1633532580000|2021-10-06 15:03:00|725400.1|723400.1|725459.7|723459.7|725479.3|723978.9|724898.5|723400.1|35
1633532590000|2021-10-06 15:03:10|724968|723968|725395.3|723395.3|725474.6|723968.7|724966.1|723388.3|35
1633532600000|2021-10-06 15:03:20|725390.2|723390.2|725444.9|723444.9|725449.8|723449.8|725388.3|723388.3|28
1633532610000|2021-10-06 15:03:30|725444.8|723444.8|725440.4|723440.4|725462.8|723462.8|725440.4|723440.4|40
1633532620000|2021-10-06 15:03:40|725455.4|723455.4|725453.9|723453.9|725458.6|723458.6|725440.6|723440.6|35
1633532630000|2021-10-06 15:03:50|725454.1|723454.1|725448|723448|725455.7|723455.7|725445.9|723445.9|29
1633532640000|2021-10-06 15:04:00|725447.2|723447.2|725450.8|723450.8|725456.7|723456.7|725446.6|723446.6|26
1633532650000|2021-10-06 15:04:10|725452.4|723452.4|725407.9|723407.9|725452.4|723898.3|724890.3|723391|36
1633532660000|2021-10-06 15:04:20|725407.4|723407.4|725444.6|723444.6|725460.2|723460.2|725405.6|723405.6|32
1633532670000|2021-10-06 15:04:30|725442|723442|725451.7|723451.7|725462.7|723462.7|725437.8|723437.8|29
1633532680000|2021-10-06 15:04:40|725451.6|723451.6|724951.7|723951.7|725465.8|723957.3|724951.7|723451.6|29
1633532690000|2021-10-06 15:04:50|724953.9|723953.9|725450.5|723450.5|725464.6|723953.9|724952.5|723440|28
1633532700000|2021-10-06 15:05:00|725450.3|723450.3|725466.3|723466.3|725482.5|723482.5|725450.3|723450.3|33
1633532710000|2021-10-06 15:05:10|725466.5|723466.5|725419.9|723419.9|725475.5|723475.5|725419.2|723419.2|40
1633532720000|2021-10-06 15:05:20|724931.3|723931.3|725454.5|723454.5|725457.7|723931.3|724930.7|723431.2|29
1633532730000|2021-10-06 15:05:30|725455.2|723455.2|725498.8|723498.8|725502.7|723502.7|725455.2|723455.2|34
1633532740000|2021-10-06 15:05:40|725505.1|723505.1|725514.8|723514.8|725516.8|723516.8|725489.4|723489.4|38
1633532750000|2021-10-06 15:05:50|725512.7|723512.7|725507|723507|725512.7|723512.7|725504.6|723504.6|31
1633532760000|2021-10-06 15:06:00|725507.6|723507.6|725632.6|723632.6|725637.9|723637.9|725507.6|723507.6|39
1633532770000|2021-10-06 15:06:10|725635.4|723635.4|725708.4|723708.4|725708.4|723708.4|725627.9|723627.9|38
1633532780000|2021-10-06 15:06:20|725692.1|723692.1|725220.8|724220.8|725725.3|724227.9|725220|723683.1|36
1633532790000|2021-10-06 15:06:30|725220.6|724220.6|725767.5|723767.5|725767.5|724272.4|725219.6|723695.6|35
1633532800000|2021-10-06 15:06:40|725767.4|723767.4|725762.6|723762.6|725772.6|723772.6|725759.5|723759.5|32
1633532810000|2021-10-06 15:06:50|725762.8|723762.8|725266|724266|725764|724273.9|725266|723760.9|20
1633532820000|2021-10-06 15:07:00|725265.9|724265.9|725388.3|724388.3|725956.1|724388.3|725265.9|723813.4|36
1633532830000|2021-10-06 15:07:10|725374.8|724374.8|725825.9|723825.9|725870.2|724374.8|725313.9|723811.8|34
1633532840000|2021-10-06 15:07:20|725820.7|723820.7|725308.9|724308.9|725820.7|724311.1|725305.8|723809.2|28
1633532850000|2021-10-06 15:07:30|725307.7|724307.7|725295.2|724295.2|725311.4|724311.4|725285.1|724285.1|22
1633532860000|2021-10-06 15:07:40|725293.7|724293.7|725787.5|723787.5|725796.3|724297.3|725272|723736.5|30
1633532870000|2021-10-06 15:07:50|725775.9|723775.9|725801.1|723801.1|725801.1|723801.1|725752.2|723752.2|32
1633532880000|2021-10-06 15:08:00|725802.4|723802.4|725300.3|724300.3|725804.3|724306|725300.3|723781|26
1633532890000|2021-10-06 15:08:10|725303.2|724303.2|725832.7|723832.7|725832.7|724303.2|725299.3|723786.5|32
1633532900000|2021-10-06 15:08:20|725821.9|723821.9|725812.4|723812.4|725821.9|723821.9|725812.4|723812.4|22
1633532910000|2021-10-06 15:08:30|725815.3|723815.3|725742.8|723742.8|725815.3|724306.9|725243.2|723738.4|28
1633532920000|2021-10-06 15:08:40|725741.2|723741.2|725770.6|723770.6|725782.8|723782.8|725741.2|723741.2|28
1633532930000|2021-10-06 15:08:50|725767.7|723767.7|725754.5|723754.5|725778.9|724254.3|725254.3|723751.2|27
1633532940000|2021-10-06 15:09:00|725749.9|723749.9|725755.4|723755.4|725775|724282.8|725257.6|723749.9|29
1633532950000|2021-10-06 15:09:10|725757|723757|725753.4|723753.4|725758.8|723758.8|725750.5|723750.5|16
1633532960000|2021-10-06 15:09:20|725751.4|723751.4|725729.8|723729.8|725766.7|723766.7|725728|723728|29
1633532970000|2021-10-06 15:09:30|725728.2|723728.2|725769.6|723769.6|725783.6|724281|725278.1|723728.1|35
1633532980000|2021-10-06 15:09:40|725809.8|723809.8|725814.4|723814.4|725826.8|723826.8|725809.8|723809.8|20
1633532990000|2021-10-06 15:09:50|725812.5|723812.5|725265.2|724265.2|725813.7|724332.3|725265.2|723772.1|28
1633533000000|2021-10-06 15:10:00|725264|724264|725771.2|723771.2|725779.4|724272.2|725258.5|723745.3|34
1633533010000|2021-10-06 15:10:10|725768.4|723768.4|725856.3|723856.3|725856.3|724353.3|725322.1|723768.4|34
1633533020000|2021-10-06 15:10:20|725854.4|723854.4|725915.8|723915.8|725934.5|724399.3|725358.7|723854.4|32
1633533030000|2021-10-06 15:10:30|725914.5|723914.5|725950.1|723950.1|725965.1|724449.7|725449.7|723912.7|28
1633533040000|2021-10-06 15:10:40|725947.2|723947.2|725945.7|723945.7|725947.5|723947.5|725943.8|723943.8|13
1633533050000|2021-10-06 15:10:50|725943.3|723943.3|725378.2|724378.2|725943.3|724400.3|725371.6|723893.3|29
1633533060000|2021-10-06 15:11:00|725891.9|723891.9|725784.1|723784.1|725899.1|724395.2|725363.1|723784.1|34
1633533070000|2021-10-06 15:11:10|725793.2|723793.2|725786.7|723786.7|725806|723806|725740.8|723740.8|34
1633533080000|2021-10-06 15:11:20|725791|723791|725690.7|723690.7|725791|723791|725690.7|723690.7|33
1633533090000|2021-10-06 15:11:30|725201|724201|725827|723827|725844.2|724201|725201|723731.3|36
1633533100000|2021-10-06 15:11:40|725836.8|723836.8|725831.5|723831.5|725857.6|723857.6|725819.2|723819.2|24
1633533110000|2021-10-06 15:11:50|725838.7|723838.7|725847.7|723847.7|725854.7|724350.2|725345.5|723824.2|33
1633533120000|2021-10-06 15:12:00|725847.2|723847.2|725872.7|723872.7|725872.7|724368.8|725368.8|723825.8|26
1633533130000|2021-10-06 15:12:10|725874.5|723874.5|725816.9|723816.9|725874.5|724326.5|725326.5|723812.9|30
1633533140000|2021-10-06 15:12:20|725817.3|723817.3|725771.1|723771.1|725826.6|723826.6|725770.1|723770.1|27
1633533150000|2021-10-06 15:12:30|725765|723765|725718.5|723718.5|725787|723787|725716.6|723716.6|27
1633533160000|2021-10-06 15:12:40|725703.3|723703.3|725747.9|723747.9|725784.5|723784.5|725703.3|723703.3|31
1633533170000|2021-10-06 15:12:50|725749.8|723749.8|725873.6|723873.6|725878.1|724376.5|725366.7|723749.8|32
1633533180000|2021-10-06 15:13:00|725873.3|723873.3|725758.1|723758.1|725878.2|723878.2|725753.9|723753.9|24
1633533190000|2021-10-06 15:13:10|725764.5|723764.5|725754.3|723754.3|725768.8|723768.8|725714.6|723714.6|37
1633533200000|2021-10-06 15:13:20|725760.5|723760.5|725762.7|723762.7|725785.5|723785.5|725733.2|723733.2|33
1633533210000|2021-10-06 15:13:30|725756.7|723756.7|725803.4|723803.4|725805.9|723805.9|725756.7|723756.7|35
1633533220000|2021-10-06 15:13:40|725804.8|723804.8|725839.6|723839.6|725841.1|723841.1|725791.8|723791.8|27
1633533230000|2021-10-06 15:13:50|725842.1|723842.1|725393.7|724393.7|725892.9|724405.9|725388|723842.1|33
1633533240000|2021-10-06 15:14:00|725389.1|724389.1|725917.2|723917.2|725917.8|724413.5|725389.1|723900.8|40
1633533250000|2021-10-06 15:14:10|725904.8|723904.8|725833.1|723833.1|725921.4|724409.3|725396.2|723833.1|28
1633533260000|2021-10-06 15:14:20|725824.7|723824.7|725823.9|723823.9|725851.7|723851.7|725810.2|723810.2|38
1633533270000|2021-10-06 15:14:30|725829.3|723829.3|725842.6|723842.6|725848.5|724321.5|725279.1|723756.7|33
1633533280000|2021-10-06 15:14:40|725848.5|723848.5|725834.7|723834.7|725855.8|723855.8|725834.2|723834.2|34
1633533290000|2021-10-06 15:14:50|725834.2|723834.2|725835.3|723835.3|725840|723840|725809.6|723809.6|30
1633533300000|2021-10-06 15:15:00|725834.7|723834.7|725764.6|723764.6|725879.7|724379.3|725355.4|723739.6|34
1633533310000|2021-10-06 15:15:10|725773.4|723773.4|725819.4|723819.4|725819.4|723819.4|725770|723770|24
1633533320000|2021-10-06 15:15:20|725796.4|723796.4|725796|723796|725804|723804|725788|723788|22
1633533330000|2021-10-06 15:15:30|725801.5|723801.5|725809.2|723809.2|725819.3|723819.3|725801.5|723801.5|20
1633533340000|2021-10-06 15:15:40|725810.9|723810.9|725797.4|723797.4|725811.7|723811.7|725776.7|723776.7|30
1633533350000|2021-10-06 15:15:50|725797.8|723797.8|725865.1|723865.1|725879.7|723879.7|725789.4|723789.4|22
1633533360000|2021-10-06 15:16:00|725870.6|723870.6|725886.9|723886.9|725886.9|724383.9|725383.9|723863|33
1633533370000|2021-10-06 15:16:10|725878.6|723878.6|725908.3|723908.3|725923.8|723923.8|725878.6|723878.6|31
1633533380000|2021-10-06 15:16:20|725922.5|723922.5|725928|723928|725946.8|724397.9|725397.9|723889.5|31
1633533390000|2021-10-06 15:16:30|725923.9|723923.9|725934.6|723934.6|725937|723937|725923.9|723923.9|18
1633533400000|2021-10-06 15:16:40|725935.6|723935.6|725931.3|723931.3|725939.8|723939.8|725915.2|723915.2|29
1633533410000|2021-10-06 15:16:50|725915.1|723915.1|725914.9|723914.9|725927.7|724432.4|725420.1|723914.4|21
1633533420000|2021-10-06 15:17:00|725422.7|724422.7|725877|723877|725924.4|724422.7|725388.2|723877|35
1633533430000|2021-10-06 15:17:10|725870.1|723870.1|725885.2|723885.2|725889.7|723889.7|725870.1|723870.1|33
1633533440000|2021-10-06 15:17:20|725889.9|723889.9|725892.6|723892.6|725900.1|724392.3|725392.3|723868.3|27
1633533450000|2021-10-06 15:17:30|725898.6|723898.6|725811.7|723811.7|725898.6|724403.6|725399.8|723807.9|37
1633533460000|2021-10-06 15:17:40|725826.6|723826.6|725816.2|723816.2|725826.6|723826.6|725811.7|723811.7|28
1633533470000|2021-10-06 15:17:50|725815.8|723815.8|725849.4|723849.4|725854.3|723854.3|725815.8|723815.8|26
1633533480000|2021-10-06 15:18:00|725856.4|723856.4|725889|723889|725899.2|723899.2|725855.9|723855.9|31
1633533490000|2021-10-06 15:18:10|725885.2|723885.2|725859.3|723859.3|725889.4|724371.3|725371.3|723842.4|34
1633533500000|2021-10-06 15:18:20|725372.3|724372.3|725513.6|724513.6|725938|724513.6|725368.3|723854.5|38
1633533510000|2021-10-06 15:18:30|725494.8|724494.8|726029.3|724029.3|726046|724496.8|725494.8|723993.3|30
1633533520000|2021-10-06 15:18:40|726025.1|724025.1|726013.6|724013.6|726046.9|724046.9|726007.5|724007.5|32
1633533530000|2021-10-06 15:18:50|726014.8|724014.8|726001.8|724001.8|726017.3|724495.1|725495.1|723967.7|29
1633533540000|2021-10-06 15:19:00|726013.6|724013.6|725496.9|724496.9|726020.5|724519.1|725489.5|723983.9|28
1633533550000|2021-10-06 15:19:10|725499.6|724499.6|725550.6|724550.6|726062.1|724565.2|725499.6|724016.1|31
1633533560000|2021-10-06 15:19:20|725553.5|724553.5|726062.2|724062.2|726066.6|724553.5|725537.7|723998|32
1633533570000|2021-10-06 15:19:30|726058.1|724058.1|726025.3|724025.3|726062.5|724062.5|726015.4|724015.4|22
1633533580000|2021-10-06 15:19:40|726024.5|724024.5|726023.5|724023.5|726031.7|724544|725530.5|724012.5|24
1633533590000|2021-10-06 15:19:50|726031.1|724031.1|725541.9|724541.9|726031.1|724541.9|725541.9|724012.4|33
1633533600000|2021-10-06 15:20:00|725529.6|724529.6|725531.5|724531.5|726047.4|724537.2|725517.4|724018.1|35
1633533610000|2021-10-06 15:20:10|726021.1|724021.1|726058|724058|726063.8|724540.1|725537.4|724011|33
1633533620000|2021-10-06 15:20:20|726054.9|724054.9|726170.3|724170.3|726176.7|724637.7|725616.3|724043.1|33
1633533630000|2021-10-06 15:20:30|726168.6|724168.6|726212.5|724212.5|726226.2|724665|725665|724163.8|39
1633533640000|2021-10-06 15:20:40|726185.8|724185.8|725661.2|724661.2|726198.7|724661.2|725661.2|724146.6|36
1633533650000|2021-10-06 15:20:50|726141.4|724141.4|726158.4|724158.4|726198.6|724198.6|726138.2|724138.2|27
1633533660000|2021-10-06 15:21:00|726165.6|724165.6|726163.9|724163.9|726183.6|724183.6|726151.4|724151.4|27
1633533670000|2021-10-06 15:21:10|726162|724162|726212.8|724212.8|726212.8|724698.6|725684.3|724155.6|34
1633533680000|2021-10-06 15:21:20|726239.2|724239.2|726250.4|724250.4|726266.4|724773.5|725752.1|724239.2|30
1633533690000|2021-10-06 15:21:30|726234.5|724234.5|726266.8|724266.8|726271.7|724271.7|726232.2|724232.2|27
1633533700000|2021-10-06 15:21:40|726273.2|724273.2|726290.6|724290.6|726297.6|724297.6|726271.6|724271.6|31
1633533710000|2021-10-06 15:21:50|726260.1|724260.1|726294|724294|726301.6|724301.6|726260.1|724260.1|30
1633533720000|2021-10-06 15:22:00|726291.7|724291.7|726279.6|724279.6|726312.5|724816.9|725816.9|724279.3|29
1633533730000|2021-10-06 15:22:10|726272.7|724272.7|726252.1|724252.1|726285|724285|726238.5|724238.5|33
1633533740000|2021-10-06 15:22:20|726246.3|724246.3|726192|724192|726251.9|724689.3|725686.5|724186.4|35
1633533750000|2021-10-06 15:22:30|726194.3|724194.3|726219.8|724219.8|726225.5|724225.5|726192|724192|31
1633533760000|2021-10-06 15:22:40|726219.3|724219.3|726260.9|724260.9|726277|724779.4|725771.6|724215.1|28
1633533770000|2021-10-06 15:22:50|726263.3|724263.3|725773.9|724773.9|726282.9|724773.9|725773|724263.3|21
1633533780000|2021-10-06 15:23:00|725775.8|724775.8|726325.7|724325.7|726327.7|724777.9|725768.3|724282.2|29
1633533790000|2021-10-06 15:23:10|726326.8|724326.8|726365.1|724365.1|726366.6|724861.5|725849.1|724326.8|33
1633533800000|2021-10-06 15:23:20|726375|724375|726365.6|724365.6|726412.2|724900|725877.3|724360.9|35
1633533810000|2021-10-06 15:23:30|726364.3|724364.3|726381.3|724381.3|726395.4|724902.7|725872.4|724364.3|31
1633533820000|2021-10-06 15:23:40|726383.4|724383.4|726367|724367|726403.2|724403.2|726363.2|724363.2|33
1633533830000|2021-10-06 15:23:50|726366.9|724366.9|726378.8|724378.8|726386|724386|726362.6|724362.6|26
1633533840000|2021-10-06 15:24:00|726380.4|724380.4|726363.2|724363.2|726381.2|724881.2|725871.8|724362.8|34
1633533850000|2021-10-06 15:24:10|726362.8|724362.8|726390.2|724390.2|726395.7|724395.7|726358.6|724358.6|32
1633533860000|2021-10-06 15:24:20|726388.4|724388.4|725878.5|724878.5|726396.3|724891.6|725875|724381.9|28
1633533870000|2021-10-06 15:24:30|725882.2|724882.2|726385.7|724385.7|726390.2|724889.5|725874|724373.7|26
1633533880000|2021-10-06 15:24:40|726390|724390|726389.9|724389.9|726392.3|724392.3|726379.6|724379.6|20
1633533890000|2021-10-06 15:24:50|726397.7|724397.7|726386|724386|726407.6|724905.1|725902.6|724380.2|31
1633533900000|2021-10-06 15:25:00|726385.7|724385.7|726383.5|724383.5|726400.3|724400.3|726372.6|724372.6|27
1633533910000|2021-10-06 15:25:10|726373|724373|726270.6|724270.6|726377|724377|726251.7|724251.7|35
1633533920000|2021-10-06 15:25:20|726268.5|724268.5|726211.9|724211.9|726270|724754.7|725749.3|724199.9|35
1633533930000|2021-10-06 15:25:30|726213.2|724213.2|726240.1|724240.1|726247.9|724744.2|725730|724213.2|33
1633533940000|2021-10-06 15:25:40|726242.1|724242.1|726293.7|724293.7|726305|724786|725786|724239.4|36
1633533950000|2021-10-06 15:25:50|726293.1|724293.1|725765.1|724765.1|726301.4|724794.3|725764.8|724265.7|32
1633533960000|2021-10-06 15:26:00|725767.4|724767.4|726262.4|724262.4|726268.6|724768.2|725762.5|724256.7|27
1633533970000|2021-10-06 15:26:10|726262.3|724262.3|726231.1|724231.1|726262.3|724262.3|726224.5|724224.5|27
1633533980000|2021-10-06 15:26:20|726230.3|724230.3|726237.7|724237.7|726246.3|724246.3|726224.7|724224.7|29
1633533990000|2021-10-06 15:26:30|726239.3|724239.3|725747.3|724747.3|726250|724747.3|725742.3|724238.2|20
1633534000000|2021-10-06 15:26:40|725743.4|724743.4|726185.5|724185.5|726229.2|724743.6|725679|724177.6|27
1633534010000|2021-10-06 15:26:50|726185|724185|726176.1|724176.1|726187.5|724187.5|726171.5|724171.5|18
1633534020000|2021-10-06 15:27:00|726177.9|724177.9|726202.5|724202.5|726207|724703.5|725647.3|724156|26
1633534030000|2021-10-06 15:27:10|726197.3|724197.3|725657.3|724657.3|726201.6|724680.9|725649.8|724150|31
1633534040000|2021-10-06 15:27:20|725658.5|724658.5|726153.4|724153.4|726163.5|724658.5|725649.8|724138.3|31
1633534050000|2021-10-06 15:27:30|726158.5|724158.5|726123.5|724123.5|726159.1|724634.3|725618.1|724114.7|31
1633534060000|2021-10-06 15:27:40|726122.3|724122.3|726143|724143|726148.2|724148.2|726122.3|724122.3|23
1633534070000|2021-10-06 15:27:50|726138.1|724138.1|726215.8|724215.8|726227|724662.6|725648.6|724138.1|29
1633534080000|2021-10-06 15:28:00|726212.9|724212.9|726216.7|724216.7|726228.4|724228.4|726212|724212|30
1633534090000|2021-10-06 15:28:10|726215.8|724215.8|726210.2|724210.2|726241|724740.6|725740.6|724208.1|24
1633534100000|2021-10-06 15:28:20|726212.2|724212.2|726172.5|724172.5|726212.2|724212.2|726172.2|724172.2|27
1633534110000|2021-10-06 15:28:30|726176|724176|726165.9|724165.9|726180.4|724180.4|726161.9|724161.9|31
1633534120000|2021-10-06 15:28:40|726166.8|724166.8|725641.4|724641.4|726188.9|724672.4|725637.3|724151.4|24
1633534130000|2021-10-06 15:28:50|725641.5|724641.5|726223.6|724223.6|726243.5|724670.8|725641.5|724167.2|33
1633534140000|2021-10-06 15:29:00|726228.2|724228.2|726225.4|724225.4|726242.4|724736.2|725721.8|724212.6|32
1633534150000|2021-10-06 15:29:10|726221.9|724221.9|726162|724162|726221.9|724739.4|725739.4|724124|32
1633534160000|2021-10-06 15:29:20|726168.4|724168.4|726151.3|724151.3|726168.4|724168.4|726131.4|724131.4|24
1633534170000|2021-10-06 15:29:30|726152.6|724152.6|726136|724136|726153.3|724153.3|726131.8|724131.8|33
1633534180000|2021-10-06 15:29:40|726136.8|724136.8|725621.1|724621.1|726137|724626.9|725621.1|724118.1|23
1633534190000|2021-10-06 15:29:50|725624.5|724624.5|726128.6|724128.6|726130|724638.4|725605.2|724121.5|29
1633534200000|2021-10-06 15:30:00|726129.1|724129.1|726205.4|724205.4|726205.4|724690.7|725611.5|724118.1|34
1633534210000|2021-10-06 15:30:10|726206.3|724206.3|725747.2|724747.2|726241.9|724759|725695.8|724197.9|38
1633534220000|2021-10-06 15:30:20|725745.9|724745.9|726215.2|724215.2|726230.3|724758.2|725745.2|724215.2|33
1633534230000|2021-10-06 15:30:30|726214.3|724214.3|725985.9|723985.9|726224.6|724703.6|725633.7|723985.9|36
1633534240000|2021-10-06 15:30:40|725986.3|723986.3|725985|723985|726021.5|724487.5|725487.5|723978.7|37
1633534250000|2021-10-06 15:30:50|725985.8|723985.8|726034.5|724034.5|726034.5|724034.5|725985.8|723985.8|38
1633534260000|2021-10-06 15:31:00|726028.8|724028.8|726071.1|724071.1|726072.8|724072.8|726028.8|724028.8|30
1633534270000|2021-10-06 15:31:10|726069.5|724069.5|726065.7|724065.7|726079|724079|726063.5|724063.5|31
1633534280000|2021-10-06 15:31:20|726064|724064|726054.4|724054.4|726064|724549.4|725540.6|724054.2|17
1633534290000|2021-10-06 15:31:30|726066.3|724066.3|726141.9|724141.9|726165.8|724165.8|726066.3|724066.3|37
1633534300000|2021-10-06 15:31:40|726141.6|724141.6|726142.2|724142.2|726145.4|724145.4|726129|724129|34
1633534310000|2021-10-06 15:31:50|726142.6|724142.6|726148.3|724148.3|726153.2|724153.2|726142.6|724142.6|18
1633534320000|2021-10-06 15:32:00|726149.8|724149.8|726138.1|724138.1|726170.4|724664|725643.2|724138.1|31
1633534330000|2021-10-06 15:32:10|726136.9|724136.9|726158.2|724158.2|726166.7|724651.2|725651.2|724136.9|34
1633534340000|2021-10-06 15:32:20|726157.5|724157.5|726162.5|724162.5|726162.5|724162.5|726150.4|724150.4|18
1633534350000|2021-10-06 15:32:30|726160.9|724160.9|725652.9|724652.9|726160.9|724660.5|725643.5|724138.8|29
1633534360000|2021-10-06 15:32:40|725651.2|724651.2|726166|724166|726184.6|724651.2|725651.2|724156.3|28
1633534370000|2021-10-06 15:32:50|726167.4|724167.4|726151.2|724151.2|726177.2|724680.3|725672.6|724147|24
1633534380000|2021-10-06 15:33:00|726149.9|724149.9|726180.6|724180.6|726180.6|724696.6|725658.8|724149.9|33
1633534390000|2021-10-06 15:33:10|726179.1|724179.1|725679.5|724679.5|726186.2|724693.4|725678.3|724178.4|23
1633534400000|2021-10-06 15:33:20|725679.6|724679.6|726281.3|724281.3|726281.3|724782.4|725679.6|724268.7|25
1633534410000|2021-10-06 15:33:30|726282.1|724282.1|726245|724245|726283.2|724777.7|725747.4|724240.2|31
1633534420000|2021-10-06 15:33:40|726243.3|724243.3|726226|724226|726249.7|724727|725726.6|724222.6|29
1633534430000|2021-10-06 15:33:50|726221|724221|726145.7|724145.7|726225.1|724701.7|725701.7|724145.7|33
1633534440000|2021-10-06 15:34:00|726158.3|724158.3|726167|724167|726173.1|724173.1|726151.8|724151.8|33
1633534450000|2021-10-06 15:34:10|726167.3|724167.3|725649.1|724649.1|726171.5|724649.1|725647.2|724152.6|26
1633534460000|2021-10-06 15:34:20|725652.7|724652.7|726109|724109|726121.4|724652.7|725648.2|724104.1|32
1633534470000|2021-10-06 15:34:30|726107.3|724107.3|726068|724068|726108.3|724108.3|726051|724051|28
1633534480000|2021-10-06 15:34:40|726065.9|724065.9|726079.2|724079.2|726089.4|724089.4|726063.9|724063.9|32
1633534490000|2021-10-06 15:34:50|726079.9|724079.9|726067.3|724067.3|726086.6|724086.6|726067.3|724067.3|19
1633534500000|2021-10-06 15:35:00|726067.7|724067.7|726104.2|724104.2|726105.1|724105.1|726063.4|724063.4|27
1633534510000|2021-10-06 15:35:10|726099|724099|725998.1|723998.1|726100.4|724100.4|725996.5|723996.5|38
1633534520000|2021-10-06 15:35:20|725989.8|723989.8|725986.4|723986.4|725991.3|724504|725484.1|723982.7|23
1633534530000|2021-10-06 15:35:30|725984.7|723984.7|725950.9|723950.9|725984.7|724419|725379.8|723863.2|36
1633534540000|2021-10-06 15:35:40|725953.1|723953.1|725966.4|723966.4|725967|724466.2|725466.2|723931.5|28
1633534550000|2021-10-06 15:35:50|725965.9|723965.9|725986.9|723986.9|725986.9|724488.1|725488.1|723963.9|21
1633534560000|2021-10-06 15:36:00|725984.4|723984.4|725876.2|723876.2|725985|724401.5|725388.3|723876.2|38
1633534570000|2021-10-06 15:36:10|725895.6|723895.6|725908.7|723908.7|725916.3|724401.6|725401.6|723882.2|37
1633534580000|2021-10-06 15:36:20|725909.3|723909.3|725331.9|724331.9|725909.3|724390|725331|723843.9|35
1633534590000|2021-10-06 15:36:30|725828|723828|725818.9|723818.9|725830.5|723830.5|725793|723793|35
1633534600000|2021-10-06 15:36:40|725818|723818|725833.1|723833.1|725836|723836|725813.1|723813.1|30
1633534610000|2021-10-06 15:36:50|725833.7|723833.7|725859.8|723859.8|725874.5|723874.5|725833.6|723833.6|23
1633534620000|2021-10-06 15:37:00|725857.5|723857.5|725862.4|723862.4|725866|723866|725857.2|723857.2|21
1633534630000|2021-10-06 15:37:10|725865|723865|725883.9|723883.9|725908.7|724410.6|725405.2|723865|30
1633534640000|2021-10-06 15:37:20|725886.1|723886.1|725873.9|723873.9|725894.4|724373.3|725361.3|723863.8|34
1633534650000|2021-10-06 15:37:30|725874|723874|725868.3|723868.3|725875.8|723875.8|725867.8|723867.8|32
1633534660000|2021-10-06 15:37:40|725868.7|723868.7|725853.1|723853.1|725868.7|723868.7|725851.3|723851.3|38
1633534670000|2021-10-06 15:37:50|725852.8|723852.8|725838.3|723838.3|725887.8|723887.8|725838.3|723838.3|31
1633534680000|2021-10-06 15:38:00|725837.2|723837.2|725324.2|724324.2|725837.2|724330.7|725318.3|723817.5|38
1633534690000|2021-10-06 15:38:10|725322.7|724322.7|725818.4|723818.4|725840.9|724338.8|725322.7|723818.4|23
1633534700000|2021-10-06 15:38:20|725308.3|724308.3|725759.6|723759.6|725813.6|724308.3|725281.9|723756.2|29
1633534710000|2021-10-06 15:38:30|725762.9|723762.9|725745|723745|725763.2|724261.7|725247.9|723743.8|35
1633534720000|2021-10-06 15:38:40|725744.8|723744.8|725769.3|723769.3|725770.2|723770.2|725744.8|723744.8|35
1633534730000|2021-10-06 15:38:50|725772.5|723772.5|725236.4|724236.4|725780.7|724236.4|725230.5|723737.6|38
1633534740000|2021-10-06 15:39:00|725235.3|724235.3|725756.7|723756.7|725771.1|724270.6|725235|723754.5|39
1633534750000|2021-10-06 15:39:10|725759.1|723759.1|725747.3|723747.3|725773.5|724251.2|725245.9|723746.5|37
1633534760000|2021-10-06 15:39:20|725748.8|723748.8|725743.6|723743.6|725748.8|723748.8|725738|723738|38
1633534770000|2021-10-06 15:39:30|725743.9|723743.9|725674.8|723674.8|725743.9|724175.8|725175.8|723665.6|36
1633534780000|2021-10-06 15:39:40|725676.6|723676.6|725654.7|723654.7|725676.7|723676.7|725643.5|723643.5|25
1633534790000|2021-10-06 15:39:50|725658.1|723658.1|725587.2|723587.2|725658.1|724150.8|725147.6|723578.2|32
1633534800000|2021-10-06 15:40:00|725581|723581|725035.5|724035.5|725581|724060|725032.9|723535.5|34
1633534810000|2021-10-06 15:40:10|725037.7|724037.7|725534|723534|725535.3|724039.6|725034|723524.6|34
1633534820000|2021-10-06 15:40:20|725534.1|723534.1|725529.2|723529.2|725537.5|723537.5|725521.8|723521.8|34
1633534830000|2021-10-06 15:40:30|725527.4|723527.4|725135.7|724135.7|725656.8|724137.8|725135.3|723527.3|36
1633534840000|2021-10-06 15:40:40|725136.2|724136.2|725637.3|723637.3|725642|724142|725136.2|723607.5|37
1633534850000|2021-10-06 15:40:50|725637.2|723637.2|725634.8|723634.8|725666.8|723666.8|725628.3|723628.3|36
1633534860000|2021-10-06 15:41:00|725635.7|723635.7|725630.3|723630.3|725639.9|724138.2|725127.2|723619.3|28
1633534870000|2021-10-06 15:41:10|725630.5|723630.5|725639.6|723639.6|725646|723646|725630.5|723630.5|25
1633534880000|2021-10-06 15:41:20|725640.8|723640.8|725658.2|723658.2|725663.7|723663.7|725638.1|723638.1|26
1633534890000|2021-10-06 15:41:30|725658|723658|725633.2|723633.2|725663.3|723663.3|725632.1|723632.1|40
1633534900000|2021-10-06 15:41:40|725633.3|723633.3|725658.7|723658.7|725665.5|723665.5|725633.1|723633.1|32
1633534910000|2021-10-06 15:41:50|725659|723659|725652.8|723652.8|725662.2|723662.2|725647.5|723647.5|22
1633534920000|2021-10-06 15:42:00|725653.3|723653.3|725693.3|723693.3|725697|723697|725646.6|723646.6|26
1633534930000|2021-10-06 15:42:10|725705.6|723705.6|725831.5|723831.5|725845.2|724329.8|725329.8|723705.6|36
1633534940000|2021-10-06 15:42:20|725830.5|723830.5|725831.5|723831.5|725838.1|723838.1|725828.7|723828.7|31
1633534950000|2021-10-06 15:42:30|725834|723834|725840.5|723840.5|725850.1|723850.1|725830.1|723830.1|20
1633534960000|2021-10-06 15:42:40|725338|724338|725841.4|723841.4|725841.4|724341.7|725338|723838.8|12
1633534970000|2021-10-06 15:42:50|725837.9|723837.9|725834.6|723834.6|725840.8|723840.8|725832.6|723832.6|24
1633534980000|2021-10-06 15:43:00|725834.3|723834.3|725834.2|723834.2|725835.1|723835.1|725830.2|723830.2|22
1633534990000|2021-10-06 15:43:10|725834.3|723834.3|725797.5|723797.5|725834.3|724283.2|725283.2|723760.6|28
1633535000000|2021-10-06 15:43:20|725794.1|723794.1|725782.4|723782.4|725798.2|723798.2|725774.2|723774.2|31
1633535010000|2021-10-06 15:43:30|725781.7|723781.7|725785.4|723785.4|725790.3|723790.3|725773.3|723773.3|31
1633535020000|2021-10-06 15:43:40|725784.5|723784.5|725792.8|723792.8|725805.3|724289.6|725286.4|723782.9|34
1633535030000|2021-10-06 15:43:50|725792.9|723792.9|725804|723804|725804.1|723804.1|725784.5|723784.5|34
1633535040000|2021-10-06 15:44:00|725800|723800|725811.9|723811.9|725818.4|723818.4|725800|723800|31
1633535050000|2021-10-06 15:44:10|725815.8|723815.8|725805.1|723805.1|725818.6|723818.6|725797.1|723797.1|31
1633535060000|2021-10-06 15:44:20|725804.7|723804.7|725738.2|723738.2|725822.4|724301.2|725301.2|723728.2|28
1633535070000|2021-10-06 15:44:30|725736.1|723736.1|725743.1|723743.1|725743.1|723743.1|725735.7|723735.7|22
1633535080000|2021-10-06 15:44:40|725743.8|723743.8|725708.8|723708.8|725743.8|724209.7|725209.7|723708.3|24
1633535090000|2021-10-06 15:44:50|725709.5|723709.5|725716.3|723716.3|725717.6|723717.6|725707.4|723707.4|18
1633535100000|2021-10-06 15:45:00|725716.4|723716.4|725720|723720|725726.8|724221.4|725203.1|723716.4|25
1633535110000|2021-10-06 15:45:10|725723.1|723723.1|725743.7|723743.7|725743.7|724219.4|725209.8|723690.4|26
1633535120000|2021-10-06 15:45:20|725739.2|723739.2|725122.4|724122.4|725739.2|724218.7|725122.4|723630.9|35
1633535130000|2021-10-06 15:45:30|725620.8|723620.8|725122.8|724122.8|725659.3|724133|725114.5|723620.8|33
1633535140000|2021-10-06 15:45:40|725123.3|724123.3|725592.3|723592.3|725594.4|724123.3|725078.9|723591.1|23
1633535150000|2021-10-06 15:45:50|725590.8|723590.8|725590.3|723590.3|725592.6|724087.8|725075.9|723589.7|13
1633535160000|2021-10-06 15:46:00|725591.2|723591.2|725114|724114|725593.7|724114|725077.2|723582|25
1633535170000|2021-10-06 15:46:10|725111.9|724111.9|725106.1|724106.1|725117.8|724117.8|725104.7|724104.7|18
1633535180000|2021-10-06 15:46:20|725104.7|724104.7|725499|723499|725505.4|724109.5|725100.4|723492|28
1633535190000|2021-10-06 15:46:30|725501|723501|725511|723511|725511.9|723511.9|725496.9|723496.9|19
1633535200000|2021-10-06 15:46:40|725511.9|723511.9|725545.6|723545.6|725545.7|724031.8|725022.3|723503.9|17
1633535210000|2021-10-06 15:46:50|725545.7|723545.7|724999.7|723999.7|725545.7|724022.1|724999|723510.5|21
1633535220000|2021-10-06 15:47:00|724985.9|723985.9|725365.1|723365.1|725383.7|723985.9|724843.6|723345.1|37
1633535230000|2021-10-06 15:47:10|725360.6|723360.6|724833.6|723833.6|725364.5|723849.2|724812.6|723322|31
1633535240000|2021-10-06 15:47:20|724833.4|723833.4|724856.5|723856.5|725375|723867.4|724829.6|723356.7|29
1633535250000|2021-10-06 15:47:30|724865.9|723865.9|725283|723283|725371.7|723866.1|724843.4|723273.7|29
1633535260000|2021-10-06 15:47:40|725281.7|723281.7|725226.5|723226.5|725303.4|723792.7|724700.4|723213.3|33
1633535270000|2021-10-06 15:47:50|725225.7|723225.7|725246.9|723246.9|725247|723752.9|724731.2|723223.1|23
1633535280000|2021-10-06 15:48:00|725266.8|723266.8|725199|723199|725266.8|723738.7|724676|723188.9|22
1633535290000|2021-10-06 15:48:10|725200.7|723200.7|725218.6|723218.6|725218.6|723218.6|725190.4|723190.4|16
1633535300000|2021-10-06 15:48:20|725217.3|723217.3|725233.4|723233.4|725238.5|723238.5|725207.5|723207.5|25
1633535310000|2021-10-06 15:48:30|725234.6|723234.6|725231.9|723231.9|725234.6|723736.5|724736.5|723227.5|9
1633535320000|2021-10-06 15:48:40|725230.3|723230.3|725232.1|723232.1|725234.5|723234.5|725229.1|723229.1|14
1633535330000|2021-10-06 15:48:50|725230.5|723230.5|725235.8|723235.8|725288.3|723776.5|724716|723186.1|24
1633535340000|2021-10-06 15:49:00|725234.4|723234.4|725180.6|723180.6|725234.4|723234.4|725180.6|723180.6|30
1633535350000|2021-10-06 15:49:10|725181.9|723181.9|725193.3|723193.3|725196.2|723702.3|724702.3|723178|26
1633535360000|2021-10-06 15:49:20|725194.6|723194.6|725189.6|723189.6|725194.6|723194.6|725186.4|723186.4|17
1633535370000|2021-10-06 15:49:30|725188.9|723188.9|725190.4|723190.4|725191.4|723191.4|725188.9|723188.9|14
1633535380000|2021-10-06 15:49:40|725191.3|723191.3|725240.5|723240.5|725240.5|723736.6|724736.4|723191.3|26
1633535390000|2021-10-06 15:49:50|725238.5|723238.5|725268.8|723268.8|725275.8|723773.1|724772.2|723235.5|32
1633535400000|2021-10-06 15:50:00|725264.9|723264.9|724739.1|723739.1|725276.4|723739.1|724739.1|723226.1|29
1633535410000|2021-10-06 15:50:10|725230.8|723230.8|724731.4|723731.4|725238.5|723735.6|724731.4|723230.8|13
1633535420000|2021-10-06 15:50:20|724731.9|723731.9|725246.6|723246.6|725284.6|723757|724731.2|723226.5|22
1633535430000|2021-10-06 15:50:30|725247.1|723247.1|725235|723235|725252.3|723735.4|724734.4|723233|18
1633535440000|2021-10-06 15:50:40|725230.8|723230.8|725240.2|723240.2|725240.2|723240.2|725230.8|723230.8|12
1633535450000|2021-10-06 15:50:50|725239.5|723239.5|725219.8|723219.8|725240|723710.1|724704.5|723203.7|18
1633535460000|2021-10-06 15:51:00|725215.3|723215.3|725242|723242|725246.4|723722.1|724712.6|723209.9|30
1633535470000|2021-10-06 15:51:10|725241.7|723241.7|724567.7|723567.7|725246.1|723567.7|724567.7|723067.1|24
1633535480000|2021-10-06 15:51:20|724568.8|723568.8|725073.7|723073.7|725088.7|723570.4|724568.8|723069.2|25
1633535490000|2021-10-06 15:51:30|725069.2|723069.2|725102|723102|725102|723102|725069.2|723069.2|20
1633535500000|2021-10-06 15:51:40|725105.5|723105.5|725110.8|723110.8|725116.6|723116.6|725100.1|723100.1|16
1633535510000|2021-10-06 15:51:50|725111.1|723111.1|725098.6|723098.6|725121.4|723582.8|724582.8|723091.8|21
1633535520000|2021-10-06 15:52:00|725102.6|723102.6|725116.2|723116.2|725123.3|723123.3|725102.6|723102.6|21
1633535530000|2021-10-06 15:52:10|725115.7|723115.7|725110|723110|725117.2|723117.2|725110|723110|21
1633535540000|2021-10-06 15:52:20|725113.6|723113.6|725124.3|723124.3|725131.6|723131.6|725112.4|723112.4|15
1633535550000|2021-10-06 15:52:30|725124.2|723124.2|725126.2|723126.2|725136.6|723136.6|725118.3|723118.3|30
1633535560000|2021-10-06 15:52:40|725131|723131|725133.5|723133.5|725137.7|723137.7|725127.3|723127.3|22
1633535570000|2021-10-06 15:52:50|725136.1|723136.1|725179.2|723179.2|725189|723189|725133.2|723133.2|17
1633535580000|2021-10-06 15:53:00|725181.5|723181.5|725175.7|723175.7|725181.8|723181.8|725175.1|723175.1|16
1633535590000|2021-10-06 15:53:10|725173.1|723173.1|725149.3|723149.3|725181.7|723181.7|725149.3|723149.3|25
1633535600000|2021-10-06 15:53:20|725150.7|723150.7|725200.3|723200.3|725203.2|723692.5|724650|723148.2|30
1633535610000|2021-10-06 15:53:30|725195.2|723195.2|725214.8|723214.8|725215.6|723724.1|724724.1|723187.8|31
1633535620000|2021-10-06 15:53:40|725214.7|723214.7|725262.8|723262.8|725272.2|723272.2|725212.7|723212.7|30
1633535630000|2021-10-06 15:53:50|725262.4|723262.4|725266.5|723266.5|725268.4|723268.4|725261.3|723261.3|21
1633535640000|2021-10-06 15:54:00|725267.3|723267.3|725281.4|723281.4|725283.3|723283.3|725260.2|723260.2|15
1633535650000|2021-10-06 15:54:10|725283.9|723283.9|725257.9|723257.9|725283.9|723283.9|725224.2|723224.2|18
1633535660000|2021-10-06 15:54:20|725258.4|723258.4|725242.8|723242.8|725269|723269|725230.7|723230.7|25
1633535670000|2021-10-06 15:54:30|725242.5|723242.5|725220.2|723220.2|725242.5|723242.5|725211.5|723211.5|17
1633535680000|2021-10-06 15:54:40|725220.1|723220.1|725227.2|723227.2|725231.1|723231.1|725217.5|723217.5|14
1633535690000|2021-10-06 15:54:50|725224.7|723224.7|725229.6|723229.6|725229.6|723732.7|724732.7|723208.4|10
1633535700000|2021-10-06 15:55:00|725233.1|723233.1|725165.6|723165.6|725257.1|723257.1|725158.6|723158.6|24
1633535710000|2021-10-06 15:55:10|725166.8|723166.8|725167.6|723167.6|725169.1|723169.1|725162.3|723162.3|13
1633535720000|2021-10-06 15:55:20|725166.2|723166.2|725167.7|723167.7|725173.8|723173.8|725163.5|723163.5|19
1633535730000|2021-10-06 15:55:30|725166.4|723166.4|725172.6|723172.6|725175.8|723175.8|725139.9|723139.9|9
1633535740000|2021-10-06 15:55:40|725163.8|723163.8|725155.9|723155.9|725175.6|723175.6|725151.1|723151.1|14
1633535750000|2021-10-06 15:55:50|725155.6|723155.6|725167.3|723167.3|725170.7|723170.7|725154.8|723154.8|23
1633535760000|2021-10-06 15:56:00|725176.7|723176.7|725182.2|723182.2|725185.6|723185.6|725152.1|723152.1|21
1633535770000|2021-10-06 15:56:10|725186.4|723186.4|725169.8|723169.8|725186.4|723186.4|725165.8|723165.8|14
1633535780000|2021-10-06 15:56:20|725169|723169|725118.6|723118.6|725169|723169|725118.6|723118.6|10
1633535790000|2021-10-06 15:56:30|724630.2|723630.2|724590.9|723590.9|725115.5|723633.3|724588.2|723074.4|19
1633535800000|2021-10-06 15:56:40|725085.6|723085.6|725090.9|723090.9|725108.8|723108.8|725075.5|723075.5|20
1633535810000|2021-10-06 15:56:50|725090.8|723090.8|724628.4|723628.4|725122.2|723638.7|724628.4|723068.3|20
1633535820000|2021-10-06 15:57:00|724612|723612|725116.6|723116.6|725131.6|723635.8|724609.4|723089.6|17
1633535830000|2021-10-06 15:57:10|725112.1|723112.1|725105.9|723105.9|725120.7|723120.7|725101.7|723101.7|19
1633535840000|2021-10-06 15:57:20|725103.8|723103.8|725108.4|723108.4|725108.9|723108.9|725095.7|723095.7|9
1633535850000|2021-10-06 15:57:30|725106.8|723106.8|724609.9|723609.9|725108.4|723613.7|724603.4|723094.6|26
1633535860000|2021-10-06 15:57:40|724610.3|723610.3|725114.4|723114.4|725128.1|723618.7|724610.3|723091.8|27
1633535870000|2021-10-06 15:57:50|725107.2|723107.2|725117.2|723117.2|725117.2|723117.2|725084.6|723084.6|12
1633535880000|2021-10-06 15:58:00|725116.7|723116.7|725093.6|723093.6|725119.3|723119.3|725082.9|723082.9|14
1633535890000|2021-10-06 15:58:10|725081.4|723081.4|725086.7|723086.7|725106.8|723106.8|725073.9|723073.9|20
1633535900000|2021-10-06 15:58:20|725098.7|723098.7|725087.4|723087.4|725114.8|723114.8|725076.5|723076.5|21
1633535910000|2021-10-06 15:58:30|725090.3|723090.3|725102.6|723102.6|725103.6|723610.2|724607.2|723080.3|20
1633535920000|2021-10-06 15:58:40|725091|723091|725079.5|723079.5|725102.6|723102.6|725078.7|723078.7|14
1633535930000|2021-10-06 15:58:50|725088.2|723088.2|725110.3|723110.3|725112|723112|725069.4|723069.4|23
1633535940000|2021-10-06 15:59:00|725115.3|723115.3|725116.7|723116.7|725120|723120|725096.1|723096.1|19
1633535950000|2021-10-06 15:59:10|725118.1|723118.1|725059.2|723059.2|725118.1|723607.2|724607.2|723050.6|24
1633535960000|2021-10-06 15:59:20|725021.1|723021.1|725000.2|723000.2|725050|723050|725000.2|723000.2|15
1633535970000|2021-10-06 15:59:30|725006.3|723006.3|725045.9|723045.9|725047.9|723047.9|725003.8|723003.8|15
1633535980000|2021-10-06 15:59:40|725045.1|723045.1|725048.7|723048.7|725049|723049|725035|723035|14
1633535990000|2021-10-06 15:59:50|725045.1|723045.1|725044.1|723044.1|725051.1|723051.1|725036.7|723036.7|16
1633536000000|2021-10-06 16:00:00|725044.4|723044.4|725037.1|723037.1|725048|723048|725024.8|723024.8|17
1633536010000|2021-10-06 16:00:10|725037.8|723037.8|724930.6|722930.6|725037.8|723037.8|724895.5|722895.5|24
1633536020000|2021-10-06 16:00:20|724932|722932|724934|722934|724943.2|722943.2|724906.1|722906.1|17
1633536030000|2021-10-06 16:00:30|724904.4|722904.4|724918.1|722918.1|724926.7|722926.7|724903.4|722903.4|25
1633536040000|2021-10-06 16:00:40|724920.1|722920.1|724944|722944|724944.3|722944.3|724910.3|722910.3|11
1633536050000|2021-10-06 16:00:50|724943.2|722943.2|724936.6|722936.6|724943.2|722943.2|724936.6|722936.6|4
1633536060000|2021-10-06 16:01:00|724935.9|722935.9|724941.5|722941.5|724953|723449.5|724449.5|722935.9|12
1633536070000|2021-10-06 16:01:10|724940.9|722940.9|724946.7|722946.7|724950|722950|724937.9|722937.9|8
1633536080000|2021-10-06 16:01:20|724947.4|722947.4|724981.3|722981.3|724988.5|723492.1|724457.1|722944.6|14
1633536090000|2021-10-06 16:01:30|724981.1|722981.1|724504.1|723504.1|725009.1|723509.2|724496.4|722965.9|22
1633536100000|2021-10-06 16:01:40|724499.4|723499.4|724498.6|723498.6|724508.8|723508.8|724497.2|723497.2|15
1633536110000|2021-10-06 16:01:50|724500.5|723500.5|724509.3|723509.3|725010.2|723509.3|724498.8|723004.5|22
1633536120000|2021-10-06 16:02:00|724509.7|723509.7|725009.4|723009.4|725011.7|723509.7|724503|723008.1|18
1633536130000|2021-10-06 16:02:10|725005|723005|724998|722998|725005|723005|724946.8|722946.8|14
1633536140000|2021-10-06 16:02:20|724998.4|722998.4|724977.1|722977.1|724998.4|722998.4|724967.5|722967.5|20
1633536150000|2021-10-06 16:02:30|724967|722967|724921.8|722921.8|724967|723431.1|724429.3|722902.9|21
1633536160000|2021-10-06 16:02:40|724916.5|722916.5|724923.3|722923.3|724923.9|722923.9|724916.5|722916.5|9
1633536170000|2021-10-06 16:02:50|724923.9|722923.9|724918.2|722918.2|724929.1|722929.1|724915|722915|10
1633536180000|2021-10-06 16:03:00|724924.8|722924.8|724927.2|722927.2|724931.4|722931.4|724924.8|722924.8|11
1633536190000|2021-10-06 16:03:10|724931|722931|724941|722941|724941|722941|724930.9|722930.9|6
1633536200000|2021-10-06 16:03:20|724912.9|722912.9|724949.3|722949.3|724968.5|722968.5|724912.9|722912.9|16
1633536210000|2021-10-06 16:03:30|724954.6|722954.6|724952.4|722952.4|724956.8|722956.8|724938.8|722938.8|13
1633536220000|2021-10-06 16:03:40|724952.6|722952.6|724946.6|722946.6|724954.8|722954.8|724939.6|722939.6|9
1633536230000|2021-10-06 16:03:50|724946.8|722946.8|724959.8|722959.8|724962.8|722962.8|724930.3|722930.3|18
1633536240000|2021-10-06 16:04:00|724963.6|722963.6|724961|722961|724963.6|722963.6|724955.6|722955.6|9
1633536250000|2021-10-06 16:04:10|724962.4|722962.4|724954|722954|724962.4|722962.4|724926.4|722926.4|17
1633536260000|2021-10-06 16:04:20|724951.3|722951.3|724941.7|722941.7|724952.3|722952.3|724933.3|722933.3|9
1633536270000|2021-10-06 16:04:30|724942.2|722942.2|724952.9|722952.9|724963.7|722963.7|724897.7|722897.7|23
1633536280000|2021-10-06 16:04:40|724952.5|722952.5|724935.9|722935.9|724952.5|722952.5|724919.4|722919.4|21
1633536290000|2021-10-06 16:04:50|724938.2|722938.2|724938.9|722938.9|724952.9|722952.9|724920.8|722920.8|18
1633536300000|2021-10-06 16:05:00|724901.5|722901.5|724285.7|723285.7|724922.8|723285.7|724271.7|722738.7|40
1633536310000|2021-10-06 16:05:10|724284.6|723284.6|724867.9|722867.9|724867.9|723287.2|724275.8|722767.4|34
1633536320000|2021-10-06 16:05:20|724876.5|722876.5|724954.2|722954.2|724954.2|723400.3|724395.6|722873|37
1633536330000|2021-10-06 16:05:30|724961.9|722961.9|725123.6|723123.6|725123.6|723564.3|724532.3|722961.9|28
1633536340000|2021-10-06 16:05:40|725123.3|723123.3|725163.1|723163.1|725177.5|723177.5|725099.1|723099.1|29
1633536350000|2021-10-06 16:05:50|725153.7|723153.7|725185.8|723185.8|725185.8|723185.8|725135.7|723135.7|27
1633536360000|2021-10-06 16:06:00|725204.7|723204.7|725219.3|723219.3|725255.7|723255.7|725199.8|723199.8|32
1633536370000|2021-10-06 16:06:10|725164.8|723164.8|725121.1|723121.1|725164.8|723164.8|725113.5|723113.5|34
1633536380000|2021-10-06 16:06:20|725119.6|723119.6|725122.9|723122.9|725138.9|723138.9|725115.7|723115.7|30
1633536390000|2021-10-06 16:06:30|725114.1|723114.1|725218.4|723218.4|725218.4|723218.4|725114.1|723114.1|31
1633536400000|2021-10-06 16:06:40|725223.1|723223.1|725166.5|723166.5|725251.5|723251.5|725157.1|723157.1|31
1633536410000|2021-10-06 16:06:50|725182.2|723182.2|725151.1|723151.1|725182.2|723182.2|725144.3|723144.3|23
1633536420000|2021-10-06 16:07:00|725151.7|723151.7|725166.4|723166.4|725174.3|723174.3|725146.5|723146.5|36
1633536430000|2021-10-06 16:07:10|725172.4|723172.4|725152|723152|725175|723175|725140.8|723140.8|29
1633536440000|2021-10-06 16:07:20|725154.4|723154.4|725055.7|723055.7|725181|723181|725049.6|723049.6|31
1633536450000|2021-10-06 16:07:30|725058.1|723058.1|725066.5|723066.5|725072.1|723072.1|725036.1|723036.1|26
1633536460000|2021-10-06 16:07:40|725043.1|723043.1|725043.9|723043.9|725061.2|723061.2|725029|723029|28
1633536470000|2021-10-06 16:07:50|725051.9|723051.9|725058.8|723058.8|725058.8|723058.8|725043.4|723043.4|24
1633536480000|2021-10-06 16:08:00|725052.7|723052.7|725122.8|723122.8|725142.5|723142.5|725042.9|723042.9|34
1633536490000|2021-10-06 16:08:10|725131|723131|725186.4|723186.4|725186.9|723695|724692.9|723131|30
1633536500000|2021-10-06 16:08:20|725187|723187|725177|723177|725189|723189|725165.3|723165.3|25
1633536510000|2021-10-06 16:08:30|725180.9|723180.9|725178|723178|725184.6|723184.6|725171|723171|27
1633536520000|2021-10-06 16:08:40|725177.1|723177.1|725183.8|723183.8|725189.9|723189.9|725177.1|723177.1|18
1633536530000|2021-10-06 16:08:50|725180.5|723180.5|725168.2|723168.2|725193.3|723193.3|725163.5|723163.5|20
1633536540000|2021-10-06 16:09:00|725168.8|723168.8|725150.1|723150.1|725185.9|723185.9|725148.2|723148.2|37
1633536550000|2021-10-06 16:09:10|725151.8|723151.8|725072.6|723072.6|725154|723154|725067|723067|31
1633536560000|2021-10-06 16:09:20|725093.4|723093.4|725075.6|723075.6|725093.4|723093.4|725067.5|723067.5|19
1633536570000|2021-10-06 16:09:30|725080|723080|725069.2|723069.2|725080|723080|725060.1|723060.1|26
1633536580000|2021-10-06 16:09:40|725067.6|723067.6|725177.3|723177.3|725177.3|723617.1|724596.9|723062.7|37
1633536590000|2021-10-06 16:09:50|725142.9|723142.9|725195.8|723195.8|725213.4|723637.1|724601.6|723126.4|31
1633536600000|2021-10-06 16:10:00|725196.5|723196.5|725200.4|723200.4|725226.2|723226.2|725189.6|723189.6|32
1633536610000|2021-10-06 16:10:10|725190.1|723190.1|725150.8|723150.8|725190.1|723190.1|725144.7|723144.7|28
1633536620000|2021-10-06 16:10:20|725156.1|723156.1|725154.7|723154.7|725166.1|723166.1|725151.9|723151.9|16
1633536630000|2021-10-06 16:10:30|725153.1|723153.1|725188|723188|725196.4|723196.4|725151.1|723151.1|25
1633536640000|2021-10-06 16:10:40|725185.2|723185.2|725180.3|723180.3|725192.4|723192.4|725161.6|723161.6|26
1633536650000|2021-10-06 16:10:50|725170.9|723170.9|725175.8|723175.8|725191.9|723191.9|725170.9|723170.9|20
1633536660000|2021-10-06 16:11:00|725180.2|723180.2|725178.2|723178.2|725190.3|723190.3|725171.9|723171.9|27
1633536670000|2021-10-06 16:11:10|725177.3|723177.3|725184|723184|725194.3|723194.3|725175.7|723175.7|25
1633536680000|2021-10-06 16:11:20|725183.2|723183.2|725164.4|723164.4|725188.5|723668|724668|723154.1|23
1633536690000|2021-10-06 16:11:30|725165|723165|725202.4|723202.4|725212.9|723212.9|725165|723165|30
1633536700000|2021-10-06 16:11:40|725204.5|723204.5|725290.3|723290.3|725324.6|723324.6|725202.2|723202.2|33
1633536710000|2021-10-06 16:11:50|725298.3|723298.3|725266.9|723266.9|725302.8|723302.8|725253.6|723253.6|29
1633536720000|2021-10-06 16:12:00|725262|723262|725251|723251|725270.5|723270.5|725236.5|723236.5|27
1633536730000|2021-10-06 16:12:10|725246|723246|725208.6|723208.6|725246|723246|725194.8|723194.8|30
1633536740000|2021-10-06 16:12:20|725209.9|723209.9|725212.5|723212.5|725212.5|723212.5|725193.5|723193.5|29
1633536750000|2021-10-06 16:12:30|725213.1|723213.1|725229.1|723229.1|725238.5|723238.5|725197.6|723197.6|37
1633536760000|2021-10-06 16:12:40|725226.5|723226.5|725209.1|723209.1|725228.5|723228.5|725209.1|723209.1|37
1633536770000|2021-10-06 16:12:50|725205.3|723205.3|725203.7|723203.7|725212.6|723212.6|725195.5|723195.5|23
1633536780000|2021-10-06 16:13:00|725201.2|723201.2|725197.9|723197.9|725211.6|723211.6|725195.1|723195.1|24
1633536790000|2021-10-06 16:13:10|725201.1|723201.1|725209.7|723209.7|725209.7|723209.7|725201.1|723201.1|12
1633536800000|2021-10-06 16:13:20|725209|723209|725194.1|723194.1|725209.7|723209.7|725176.6|723176.6|9
1633536810000|2021-10-06 16:13:30|725193.5|723193.5|725194.3|723194.3|725205.5|723205.5|725170.6|723170.6|16
1633536820000|2021-10-06 16:13:40|725195.5|723195.5|725170.7|723170.7|725195.5|723681.8|724665.5|723164.8|24
1633536830000|2021-10-06 16:13:50|725179.2|723179.2|725118.4|723118.4|725184.3|723184.3|725111.1|723111.1|29
1633536840000|2021-10-06 16:14:00|725118.2|723118.2|725155.3|723155.3|725178.3|723178.3|725118.2|723118.2|36
1633536850000|2021-10-06 16:14:10|725155.8|723155.8|725111.3|723111.3|725156.9|723156.9|725111.3|723111.3|39
1633536860000|2021-10-06 16:14:20|725112.7|723112.7|725105.8|723105.8|725112.7|723592.4|724584.2|723077.1|29
1633536870000|2021-10-06 16:14:30|725089.8|723089.8|725093.3|723093.3|725109.8|723589|724589|723082.1|32
1633536880000|2021-10-06 16:14:40|725091.3|723091.3|725153.4|723153.4|725178.1|723619.1|724619.1|723091.3|31
1633536890000|2021-10-06 16:14:50|725196.1|723196.1|725165.6|723165.6|725196.1|723670.5|724657.5|723158.8|30
1633536900000|2021-10-06 16:15:00|725166|723166|725282.7|723282.7|725301.2|723800.5|724782|723152.9|31
1633536910000|2021-10-06 16:15:10|725292.4|723292.4|725394.9|723394.9|725424|723905.2|724804.6|723275.8|32
1633536920000|2021-10-06 16:15:20|725404.2|723404.2|725329.2|723329.2|725438.3|723438.3|725329.2|723329.2|22
1633536930000|2021-10-06 16:15:30|725346.5|723346.5|725274.5|723274.5|725360.4|723360.4|725268.7|723268.7|26
1633536940000|2021-10-06 16:15:40|725276.5|723276.5|725267.5|723267.5|725280.7|723280.7|725242.2|723242.2|30
1633536950000|2021-10-06 16:15:50|725278.1|723278.1|725273.3|723273.3|725290.5|723775.1|724775.1|723261.2|26
1633536960000|2021-10-06 16:16:00|725275.9|723275.9|725271.6|723271.6|725285.5|723285.5|725265.6|723265.6|30
1633536970000|2021-10-06 16:16:10|725270.8|723270.8|725284.5|723284.5|725286.3|723286.3|725258.5|723258.5|28
1633536980000|2021-10-06 16:16:20|725284.1|723284.1|725289.9|723289.9|725294.9|723294.9|725277.6|723277.6|25
1633536990000|2021-10-06 16:16:30|725291.4|723291.4|725332.8|723332.8|725333.4|723802.4|724786.3|723291.4|20
1633537000000|2021-10-06 16:16:40|725336.2|723336.2|725341.1|723341.1|725366.6|723366.6|725313.5|723313.5|32
1633537010000|2021-10-06 16:16:50|725336.8|723336.8|725410|723410|725437.1|723437.1|725336.3|723336.3|17
1633537020000|2021-10-06 16:17:00|725414.5|723414.5|725420.2|723420.2|725438.8|723438.8|725406.9|723406.9|26
1633537030000|2021-10-06 16:17:10|725407|723407|725436|723436|725442.2|723442.2|725405.4|723405.4|19
1633537040000|2021-10-06 16:17:20|725436.2|723436.2|725432.5|723432.5|725450.5|723450.5|725421.3|723421.3|31
1633537050000|2021-10-06 16:17:30|725428.2|723428.2|725445.8|723445.8|725455.5|723912.8|724906.6|723409.9|38
1633537060000|2021-10-06 16:17:40|725443.2|723443.2|725477.6|723477.6|725497.3|723497.3|725442.9|723442.9|28
1633537070000|2021-10-06 16:17:50|725478.8|723478.8|725485|723485|725491.1|723491.1|725476.6|723476.6|24
1633537080000|2021-10-06 16:18:00|725469.9|723469.9|725494.9|723494.9|725494.9|723494.9|725463|723463|18
1633537090000|2021-10-06 16:18:10|725492.9|723492.9|725482.5|723482.5|725493.4|723493.4|725468.8|723468.8|23
1633537100000|2021-10-06 16:18:20|725475.2|723475.2|725484.3|723484.3|725505|723999.2|724999.2|723468.8|23
1633537110000|2021-10-06 16:18:30|725487|723487|725475.1|723475.1|725487|723974.9|724971|723472.5|39
1633537120000|2021-10-06 16:18:40|725474.7|723474.7|725478.5|723478.5|725480.2|723480.2|725472.9|723472.9|22
1633537130000|2021-10-06 16:18:50|725477.4|723477.4|725478|723478|725486.6|723486.6|725474.3|723474.3|14
1633537140000|2021-10-06 16:19:00|725478.9|723478.9|725486.4|723486.4|725518.3|723518.3|725473.8|723473.8|20
1633537150000|2021-10-06 16:19:10|725526.2|723526.2|725509.6|723509.6|725526.2|724006.1|725006.1|723497.5|21
1633537160000|2021-10-06 16:19:20|725510|723510|725496.1|723496.1|725518.2|723518.2|725494.6|723494.6|14
1633537170000|2021-10-06 16:19:30|725499.5|723499.5|725495.8|723495.8|725500.1|723500.1|725493.1|723493.1|22
1633537180000|2021-10-06 16:19:40|725495|723495|725440.4|723440.4|725507.4|723507.4|725440.4|723440.4|23
1633537190000|2021-10-06 16:19:50|725439|723439|725410|723410|725439|723439|725402.4|723402.4|36
1633537200000|2021-10-06 16:20:00|725408.7|723408.7|725478.4|723478.4|725490.2|723490.2|725403.9|723403.9|35
1633537210000|2021-10-06 16:20:10|725477.4|723477.4|725502.8|723502.8|725506.1|723506.1|725477.4|723477.4|27
1633537220000|2021-10-06 16:20:20|725503.4|723503.4|725002|724002|725518.1|724011.5|724981.4|723473.2|31
1633537230000|2021-10-06 16:20:30|725000|724000|725532.4|723532.4|725563.9|724000|725000|723528.1|34
1633537240000|2021-10-06 16:20:40|725531.7|723531.7|725532.7|723532.7|725550.3|723550.3|725519.2|723519.2|22
1633537250000|2021-10-06 16:20:50|725517.4|723517.4|725835.7|723835.7|725859.6|723859.6|725515.9|723515.9|34
1633537260000|2021-10-06 16:21:00|725823.5|723823.5|725234|724234|725835.8|724245.6|725231.5|723755|34
1633537270000|2021-10-06 16:21:10|725741|723741|725644.6|723644.6|725744.7|723744.7|725638.8|723638.8|29
1633537280000|2021-10-06 16:21:20|725643.8|723643.8|725644.2|723644.2|725653.3|723653.3|725634.4|723634.4|30
1633537290000|2021-10-06 16:21:30|725643.4|723643.4|725652.9|723652.9|725659.9|723659.9|725638.3|723638.3|33
1633537300000|2021-10-06 16:21:40|725647.7|723647.7|725625.2|723625.2|725652.9|723652.9|725614|723614|30
1633537310000|2021-10-06 16:21:50|725626.6|723626.6|725663.7|723663.7|725671.6|723671.6|725609.7|723609.7|23
1633537320000|2021-10-06 16:22:00|725674|723674|725745.1|723745.1|725749.9|723749.9|725673.2|723673.2|36
1633537330000|2021-10-06 16:22:10|725742.3|723742.3|725740.1|723740.1|725745|723745|725726.4|723726.4|27
1633537340000|2021-10-06 16:22:20|725742.4|723742.4|725730.7|723730.7|725744.3|723744.3|725727|723727|18
1633537350000|2021-10-06 16:22:30|725730.4|723730.4|725731.3|723731.3|725734|723734|725727.3|723727.3|24
1633537360000|2021-10-06 16:22:40|725728.4|723728.4|725734.5|723734.5|725740.1|723740.1|725728.2|723728.2|34
1633537370000|2021-10-06 16:22:50|725732|723732|725738.8|723738.8|725762.3|724258.9|725246.2|723725.8|36
1633537380000|2021-10-06 16:23:00|725739.2|723739.2|725739.2|723739.2|725746.6|724244|725235.3|723735.8|35
1633537390000|2021-10-06 16:23:10|725747.5|723747.5|725756|723756|725770.8|724241.6|725241.6|723733.5|26
1633537400000|2021-10-06 16:23:20|725754.4|723754.4|725803.6|723803.6|725850|723850|725754.4|723754.4|22
1633537410000|2021-10-06 16:23:30|725803.2|723803.2|725805.9|723805.9|725805.9|723805.9|725802.5|723802.5|11
1633537420000|2021-10-06 16:23:40|725805.3|723805.3|725752|723752|725805.9|723805.9|725730.7|723730.7|14
1633537430000|2021-10-06 16:23:50|725730.4|723730.4|725721.5|723721.5|725735.6|723735.6|725718.4|723718.4|23
1633537440000|2021-10-06 16:24:00|725719|723719|725694.2|723694.2|725758.8|723758.8|725674.4|723674.4|28
1633537450000|2021-10-06 16:24:10|725691|723691|725645.8|723645.8|725691|723691|725640.9|723640.9|27
1633537460000|2021-10-06 16:24:20|725653.7|723653.7|725636.8|723636.8|725662|723662|725636.8|723636.8|26
1633537470000|2021-10-06 16:24:30|725634.3|723634.3|725645.7|723645.7|725659|723659|725634.3|723634.3|22
1633537480000|2021-10-06 16:24:40|725647.9|723647.9|725639.6|723639.6|725656.6|723656.6|725629.5|723629.5|27
1633537490000|2021-10-06 16:24:50|725645.8|723645.8|725712.3|723712.3|725712.3|723712.3|725623.4|723623.4|22
1633537500000|2021-10-06 16:25:00|725710.2|723710.2|725692.9|723692.9|725711.8|723711.8|725683.9|723683.9|31
1633537510000|2021-10-06 16:25:10|725696.8|723696.8|725711.2|723711.2|725718.8|723718.8|725696.3|723696.3|34
1633537520000|2021-10-06 16:25:20|725709.3|723709.3|725203.7|724203.7|725710.5|724203.7|725197|723707.9|5
1633537530000|2021-10-06 16:25:30|725705.2|723705.2|725694.8|723694.8|725713|723713|725693.5|723693.5|20
1633537540000|2021-10-06 16:25:40|725695.7|723695.7|725634.5|723634.5|725697|723697|725634.5|723634.5|20
1633537550000|2021-10-06 16:25:50|725634.4|723634.4|725615.9|723615.9|725698|723698|725606.9|723606.9|29
1633537560000|2021-10-06 16:26:00|725615.8|723615.8|725604.5|723604.5|725615.8|723615.8|725579|723579|14
1633537570000|2021-10-06 16:26:10|725594|723594|725573|723573|725594|723594|725572|723572|22
1633537580000|2021-10-06 16:26:20|725572.7|723572.7|725577.3|723577.3|725580.7|723580.7|725572.7|723572.7|17
1633537590000|2021-10-06 16:26:30|725575.3|723575.3|725577.2|723577.2|725580.6|723580.6|725573.7|723573.7|14
1633537600000|2021-10-06 16:26:40|725578.4|723578.4|725590.8|723590.8|725592.7|724069.2|725067.5|723567.5|19
1633537610000|2021-10-06 16:26:50|725621.1|723621.1|725649.5|723649.5|725652.5|723652.5|725601.3|723601.3|23
1633537620000|2021-10-06 16:27:00|725652|723652|725762|723762|725765|723765|725641.6|723641.6|38
1633537630000|2021-10-06 16:27:10|725761.5|723761.5|725826.1|723826.1|725837.6|723837.6|725758.3|723758.3|35
1633537640000|2021-10-06 16:27:20|725828.2|723828.2|725941.2|723941.2|725949.4|723949.4|725815.7|723815.7|37
1633537650000|2021-10-06 16:27:30|725933|723933|725932|723932|725942.3|723942.3|725922.7|723922.7|27
1633537660000|2021-10-06 16:27:40|725936.6|723936.6|725929.5|723929.5|725952.4|723952.4|725922.5|723922.5|23
1633537670000|2021-10-06 16:27:50|725928.7|723928.7|725929|723929|725931.7|723931.7|725923.2|723923.2|21
1633537680000|2021-10-06 16:28:00|725934.6|723934.6|725931.1|723931.1|725934.6|723934.6|725925.3|723925.3|29
1633537690000|2021-10-06 16:28:10|725930.5|723930.5|725882.9|723882.9|725930.5|723930.5|725865.5|723865.5|23
1633537700000|2021-10-06 16:28:20|725874.3|723874.3|725884.8|723884.8|725897|723897|725863.1|723863.1|34
1633537710000|2021-10-06 16:28:30|725880.5|723880.5|725889.5|723889.5|725889.9|723889.9|725877.1|723877.1|20
1633537720000|2021-10-06 16:28:40|725890.5|723890.5|725929.4|723929.4|725929.4|723929.4|725890.5|723890.5|21
1633537730000|2021-10-06 16:28:50|725927.5|723927.5|725913.7|723913.7|725927.5|723927.5|725903|723903|11
1633537740000|2021-10-06 16:29:00|725910.7|723910.7|725925.6|723925.6|725928|723928|725882.9|723882.9|31
1633537750000|2021-10-06 16:29:10|725925.3|723925.3|725935.9|723935.9|725935.9|723935.9|725920.3|723920.3|20
1633537760000|2021-10-06 16:29:20|725937.3|723937.3|725933.4|723933.4|725937.3|723937.3|725923.2|723923.2|21
1633537770000|2021-10-06 16:29:30|725935.2|723935.2|725939.7|723939.7|725943.5|723943.5|725924.9|723924.9|26
1633537780000|2021-10-06 16:29:40|725938.8|723938.8|725938.4|723938.4|725946.4|723946.4|725930.6|723930.6|23
1633537790000|2021-10-06 16:29:50|725936.5|723936.5|725915.6|723915.6|725936.5|723936.5|725910.2|723910.2|18
1633537800000|2021-10-06 16:30:00|725917.9|723917.9|725927.2|723927.2|725937.2|723937.2|725917.9|723917.9|26
1633537810000|2021-10-06 16:30:10|725929.5|723929.5|725935.5|723935.5|725936.7|723936.7|725928|723928|10
1633537820000|2021-10-06 16:30:20|725933.5|723933.5|726007.2|724007.2|726015.4|724015.4|725910.2|723910.2|24
1633537830000|2021-10-06 16:30:30|726005.7|724005.7|726048.5|724048.5|726131.9|724131.9|726005.7|724005.7|25
1633537840000|2021-10-06 16:30:40|726053.3|724053.3|726065.4|724065.4|726068.9|724068.9|726049.2|724049.2|18
1633537850000|2021-10-06 16:30:50|726046.9|724046.9|726008.7|724008.7|726046.9|724046.9|726001.7|724001.7|28
1633537860000|2021-10-06 16:31:00|726009.8|724009.8|726024.9|724024.9|726036|724036|726009.8|724009.8|20
1633537870000|2021-10-06 16:31:10|726024.6|724024.6|726026.3|724026.3|726028.1|724028.1|726018|724018|22
1633537880000|2021-10-06 16:31:20|726025.9|724025.9|726024.8|724024.8|726029.2|724029.2|726024.7|724024.7|10
1633537890000|2021-10-06 16:31:30|726026.2|724026.2|726024.9|724024.9|726026.2|724026.2|726015|724015|15
1633537900000|2021-10-06 16:31:40|726024.7|724024.7|726034.9|724034.9|726035.2|724035.2|726021.4|724021.4|14
1633537910000|2021-10-06 16:31:50|726031.5|724031.5|726054.8|724054.8|726063|724557.7|725557.7|724031.4|19
1633537920000|2021-10-06 16:32:00|726059.2|724059.2|726038.7|724038.7|726080.9|724080.9|726036.4|724036.4|21
1633537930000|2021-10-06 16:32:10|726056.8|724056.8|726049.4|724049.4|726056.8|724056.8|726046.5|724046.5|30
1633537940000|2021-10-06 16:32:20|726046|724046|726044.8|724044.8|726047.7|724047.7|726044|724044|18
1633537950000|2021-10-06 16:32:30|726042.2|724042.2|725966.6|723966.6|726046.9|724046.9|725957.7|723957.7|27
1633537960000|2021-10-06 16:32:40|725963.3|723963.3|725968.5|723968.5|725976.5|723976.5|725961.6|723961.6|15
1633537970000|2021-10-06 16:32:50|725970.8|723970.8|725979.7|723979.7|725983.8|724485|725485|723953|21
1633537980000|2021-10-06 16:33:00|725977.7|723977.7|725933.9|723933.9|725980.8|723980.8|725923.6|723923.6|18
1633537990000|2021-10-06 16:33:10|725905.6|723905.6|725937.4|723937.4|725945.5|723945.5|725887.5|723887.5|19
1633538000000|2021-10-06 16:33:20|725943.3|723943.3|725886|723886|725949.6|723949.6|725886|723886|20
1633538010000|2021-10-06 16:33:30|725879.5|723879.5|725892.8|723892.8|725893.5|723893.5|725879.5|723879.5|12
1633538020000|2021-10-06 16:33:40|725891.7|723891.7|725888.7|723888.7|725895.2|723895.2|725871.3|723871.3|23
1633538030000|2021-10-06 16:33:50|725886.5|723886.5|725882.9|723882.9|725886.5|723886.5|725874|723874|15
1633538040000|2021-10-06 16:34:00|725882|723882|725895.4|723895.4|725896.2|723896.2|725882|723882|26
1633538050000|2021-10-06 16:34:10|725894.6|723894.6|725902.9|723902.9|725908.3|723908.3|725892|723892|17
1633538060000|2021-10-06 16:34:20|725901.9|723901.9|725872.9|723872.9|725902.6|724373.5|725366|723860.4|20
1633538070000|2021-10-06 16:34:30|725870.4|723870.4|725847|723847|725872.9|723872.9|725847|723847|16
1633538080000|2021-10-06 16:34:40|725836|723836|725812.3|723812.3|725836|723836|725812.1|723812.1|17
1633538090000|2021-10-06 16:34:50|725811.9|723811.9|725766|723766|725812.2|723812.2|725765.3|723765.3|18
1633538100000|2021-10-06 16:35:00|725767.2|723767.2|725770.4|723770.4|725772.6|723772.6|725765.9|723765.9|16
1633538110000|2021-10-06 16:35:10|725771.1|723771.1|725799.5|723799.5|725800.4|723800.4|725771|723771|12
1633538120000|2021-10-06 16:35:20|725801.4|723801.4|725819.5|723819.5|725822|723822|725794.4|723794.4|17
1633538130000|2021-10-06 16:35:30|725820.9|723820.9|725829.7|723829.7|725839.2|723839.2|725820.9|723820.9|17
1633538140000|2021-10-06 16:35:40|725830.8|723830.8|725376.7|724376.7|725868.1|724376.7|725376.7|723829.7|36
1633538150000|2021-10-06 16:35:50|725377.1|724377.1|725947.8|723947.8|725957.1|724385.4|725377.1|723871.3|22
1633538160000|2021-10-06 16:36:00|725949.3|723949.3|725938.5|723938.5|725949.4|723949.4|725937.2|723937.2|18
1633538170000|2021-10-06 16:36:10|725937.6|723937.6|725950.8|723950.8|725950.8|723950.8|725933.2|723933.2|15
1633538180000|2021-10-06 16:36:20|725952.1|723952.1|725894.4|723894.4|725955.4|723955.4|725888.1|723888.1|26
1633538190000|2021-10-06 16:36:30|725895.3|723895.3|725899.9|723899.9|725902.5|724393.9|725393.9|723887.9|21
1633538200000|2021-10-06 16:36:40|725901.3|723901.3|725915.3|723915.3|725915.3|723915.3|725900.6|723900.6|17
1633538210000|2021-10-06 16:36:50|725908.6|723908.6|725895.5|723895.5|725908.6|723908.6|725893.8|723893.8|14
1633538220000|2021-10-06 16:37:00|725897|723897|725862.1|723862.1|725897|723897|725862.1|723862.1|18
1633538230000|2021-10-06 16:37:10|725864.1|723864.1|725875.5|723875.5|725879.4|723879.4|725857.3|723857.3|18
1633538240000|2021-10-06 16:37:20|725877.4|723877.4|725876.5|723876.5|725879.2|723879.2|725875.3|723875.3|7
1633538250000|2021-10-06 16:37:30|725876.7|723876.7|725857|723857|725882.5|723882.5|725842.9|723842.9|19
1633538260000|2021-10-06 16:37:40|725853.7|723853.7|725857.8|723857.8|725859.2|723859.2|725851|723851|17
1633538270000|2021-10-06 16:37:50|725856.3|723856.3|725880.4|723880.4|725893.2|723893.2|725856.3|723856.3|23
1633538280000|2021-10-06 16:38:00|725880.6|723880.6|725915|723915|725925|723925|725880|723880|16
1633538290000|2021-10-06 16:38:10|725898.9|723898.9|725892.4|723892.4|725900.3|723900.3|725888.6|723888.6|20
1633538300000|2021-10-06 16:38:20|725896|723896|725892.5|723892.5|725896|723896|725887.8|723887.8|11
1633538310000|2021-10-06 16:38:30|725892.6|723892.6|725899.7|723899.7|725919.1|723919.1|725892.6|723892.6|14
1633538320000|2021-10-06 16:38:40|725899.3|723899.3|725900.7|723900.7|725900.7|723900.7|725896.8|723896.8|7
1633538330000|2021-10-06 16:38:50|725902.4|723902.4|725905.6|723905.6|725911.9|723911.9|725899.3|723899.3|19
1633538340000|2021-10-06 16:39:00|725910.1|723910.1|725910.2|723910.2|725915.6|723915.6|725898.9|723898.9|33
1633538350000|2021-10-06 16:39:10|725908|723908|725900.8|723900.8|725908|723908|725896.8|723896.8|20
1633538360000|2021-10-06 16:39:20|725898.1|723898.1|725900.9|723900.9|725909.8|723909.8|725895.8|723895.8|25
1633538370000|2021-10-06 16:39:30|725897.7|723897.7|725897.7|723897.7|725897.9|723897.9|725893|723893|14
1633538380000|2021-10-06 16:39:40|725899|723899|725896.5|723896.5|725899.1|723899.1|725896.4|723896.4|13
1633538390000|2021-10-06 16:39:50|725895.6|723895.6|725896.1|723896.1|725897.1|723897.1|725894.7|723894.7|12
1633538400000|2021-10-06 16:40:00|725894.9|723894.9|725898.3|723898.3|725906.9|723906.9|725894.9|723894.9|14
1633538410000|2021-10-06 16:40:10|725898.8|723898.8|725852.5|723852.5|725898.8|723898.8|725839.9|723839.9|28
1633538420000|2021-10-06 16:40:20|725857.7|723857.7|725854.3|723854.3|725870.2|723870.2|725854.3|723854.3|20
1633538430000|2021-10-06 16:40:30|725856.5|723856.5|725855.5|723855.5|725856.5|723856.5|725853.6|723853.6|13
1633538440000|2021-10-06 16:40:40|725853.7|723853.7|725849.7|723849.7|725855.1|723855.1|725844.9|723844.9|16
1633538450000|2021-10-06 16:40:50|725846.7|723846.7|725841.6|723841.6|725847.5|723847.5|725835.6|723835.6|15
1633538460000|2021-10-06 16:41:00|725841.3|723841.3|725841.1|723841.1|725851.5|723851.5|725839.4|723839.4|22
1633538470000|2021-10-06 16:41:10|725843.9|723843.9|725848.6|723848.6|725848.6|723848.6|725843.9|723843.9|8
1633538480000|2021-10-06 16:41:20|725854.7|723854.7|725854.7|723854.7|725854.7|723854.7|725854.6|723854.6|3
1633538490000|2021-10-06 16:41:30|725857.3|723857.3|725856.7|723856.7|725857.7|723857.7|725850.5|723850.5|14
1633538500000|2021-10-06 16:41:40|725856.4|723856.4|725854.6|723854.6|725859.1|723859.1|725852|723852|10
1633538510000|2021-10-06 16:41:50|725855.9|723855.9|725787.9|723787.9|725856.1|724286.1|725285.9|723785.8|22
1633538520000|2021-10-06 16:42:00|725787.1|723787.1|725790|723790|725798.9|723798.9|725784.8|723784.8|10
1633538530000|2021-10-06 16:42:10|725790.4|723790.4|725732|723732|725790.4|723790.4|725727.6|723727.6|11
1633538540000|2021-10-06 16:42:20|725725.7|723725.7|725651.4|723651.4|725728.7|723728.7|725648.1|723648.1|27
1633538550000|2021-10-06 16:42:30|725651.9|723651.9|725681|723681|725689.1|723689.1|725651.9|723651.9|24
1633538560000|2021-10-06 16:42:40|725681.3|723681.3|725681|723681|725682.2|723682.2|725679.2|723679.2|18
1633538570000|2021-10-06 16:42:50|725680.6|723680.6|725676|723676|725681.2|723681.2|725675.6|723675.6|13
1633538580000|2021-10-06 16:43:00|725676.5|723676.5|725678.1|723678.1|725681.2|723681.2|725673.4|723673.4|18
1633538590000|2021-10-06 16:43:10|725679.1|723679.1|725705.7|723705.7|725709.4|723709.4|725678.2|723678.2|28
1633538600000|2021-10-06 16:43:20|725706.9|723706.9|725707.3|723707.3|725714.6|723714.6|725704.8|723704.8|24
1633538610000|2021-10-06 16:43:30|725707.8|723707.8|725666.9|723666.9|725712.4|723712.4|725653.5|723653.5|19
1633538620000|2021-10-06 16:43:40|725671|723671|725691.1|723691.1|725694.4|723694.4|725671|723671|14
1633538630000|2021-10-06 16:43:50|725694|723694|725578.6|723578.6|725694|723694|725574.7|723574.7|23
1633538640000|2021-10-06 16:44:00|725577.2|723577.2|725625.1|723625.1|725626.1|723626.1|725574.5|723574.5|21
1633538650000|2021-10-06 16:44:10|725632.5|723632.5|725631.4|723631.4|725636.2|723636.2|725625.9|723625.9|33
1633538660000|2021-10-06 16:44:20|725631.5|723631.5|725625.6|723625.6|725699|723699|725600.5|723600.5|34
1633538670000|2021-10-06 16:44:30|725621.9|723621.9|725655|723655|725665.3|724147.8|725140.5|723621.9|32
1633538680000|2021-10-06 16:44:40|725651.2|723651.2|725652.5|723652.5|725656|723656|725651|723651|21
1633538690000|2021-10-06 16:44:50|725653|723653|725589.3|723589.3|725653|723653|725583.5|723583.5|17
1633538700000|2021-10-06 16:45:00|725591.1|723591.1|725582.2|723582.2|725592.7|723592.7|725579.9|723579.9|21
1633538710000|2021-10-06 16:45:10|725582.1|723582.1|725535.6|723535.6|725582.1|723582.1|725535.6|723535.6|15
1633538720000|2021-10-06 16:45:20|725537.9|723537.9|725534.9|723534.9|725540.8|723540.8|725533.1|723533.1|13
1633538730000|2021-10-06 16:45:30|725536|723536|725578.7|723578.7|725606.8|723606.8|725534.6|723534.6|33
1633538740000|2021-10-06 16:45:40|725575.5|723575.5|725568.8|723568.8|725575.5|723575.5|725565.2|723565.2|12
1633538750000|2021-10-06 16:45:50|725566.7|723566.7|725567.2|723567.2|725578.4|723578.4|725566.7|723566.7|12
1633538760000|2021-10-06 16:46:00|725568.9|723568.9|725573.8|723573.8|725573.8|723573.8|725568.5|723568.5|10
1633538770000|2021-10-06 16:46:10|725570.7|723570.7|725572.6|723572.6|725576.1|723576.1|725569.9|723569.9|18
1633538780000|2021-10-06 16:46:20|725572.4|723572.4|725574.7|723574.7|725574.7|723574.7|725571.7|723571.7|15
1633538790000|2021-10-06 16:46:30|725574|723574|725573.3|723573.3|725574.4|723574.4|725567.4|723567.4|9
1633538800000|2021-10-06 16:46:40|725574.3|723574.3|725578.2|723578.2|725578.3|723578.3|725572.1|723572.1|12
1633538810000|2021-10-06 16:46:50|725577.8|723577.8|725617|723617|725629.8|723629.8|725575|723575|22
1633538820000|2021-10-06 16:47:00|725621|723621|725632.4|723632.4|725652.8|723652.8|725612.6|723612.6|22
1633538830000|2021-10-06 16:47:10|725632.8|723632.8|725649.5|723649.5|725655.9|723655.9|725626.5|723626.5|21
1633538840000|2021-10-06 16:47:20|725647.9|723647.9|725683.7|723683.7|725692|723692|725647.9|723647.9|20
1633538850000|2021-10-06 16:47:30|725683.8|723683.8|725683.1|723683.1|725704.2|723704.2|725669.8|723669.8|13
1633538860000|2021-10-06 16:47:40|725682.2|723682.2|725676|723676|725688.4|723688.4|725672.1|723672.1|14
1633538870000|2021-10-06 16:47:50|725675.2|723675.2|725722.7|723722.7|725724.5|723724.5|725673|723673|19
1633538880000|2021-10-06 16:48:00|725723.9|723723.9|725745.1|723745.1|725747.6|723747.6|725719.2|723719.2|33
1633538890000|2021-10-06 16:48:10|725747.6|723747.6|725729.8|723729.8|725751.8|723751.8|725729.8|723729.8|21
1633538900000|2021-10-06 16:48:20|725731.8|723731.8|725802.9|723802.9|725820.5|723820.5|725731.8|723731.8|23
1633538910000|2021-10-06 16:48:30|725805.4|723805.4|725806.6|723806.6|725808.8|723808.8|725802.4|723802.4|13
1633538920000|2021-10-06 16:48:40|725809|723809|725802.6|723802.6|725809|723809|725799.6|723799.6|10
1633538930000|2021-10-06 16:48:50|725802.5|723802.5|725676.3|723676.3|725802.5|723802.5|725670.1|723670.1|24
1633538940000|2021-10-06 16:49:00|725677.1|723677.1|725670|723670|725677.1|723677.1|725668.5|723668.5|14
1633538950000|2021-10-06 16:49:10|725671.6|723671.6|725691.2|723691.2|725693.1|723693.1|725670.3|723670.3|19
1633538960000|2021-10-06 16:49:20|725692.6|723692.6|725687|723687|725692.6|723692.6|725679.5|723679.5|18
1633538970000|2021-10-06 16:49:30|725687.3|723687.3|725686.5|723686.5|725689.9|723689.9|725681.5|723681.5|18
1633538980000|2021-10-06 16:49:40|725686.6|723686.6|725680.1|723680.1|725686.6|723686.6|725679.2|723679.2|19
1633538990000|2021-10-06 16:49:50|725680.6|723680.6|725674.9|723674.9|725683.9|723683.9|725674.9|723674.9|23
1633539000000|2021-10-06 16:50:00|725681|723681|725630.1|723630.1|725682.3|723682.3|725626.1|723626.1|32
1633539010000|2021-10-06 16:50:10|725630.9|723630.9|725541.8|723541.8|725635|723635|725535.7|723535.7|39
1633539020000|2021-10-06 16:50:20|725541.2|723541.2|725542.8|723542.8|725548.6|723548.6|725540.9|723540.9|19
1633539030000|2021-10-06 16:50:30|725544.8|723544.8|725619|723619|725631.1|723631.1|725538.1|723538.1|28
1633539040000|2021-10-06 16:50:40|725614.2|723614.2|725613.8|723613.8|725618.1|723618.1|725612|723612|16
1633539050000|2021-10-06 16:50:50|725613.9|723613.9|725620.9|723620.9|725621.4|723621.4|725613.8|723613.8|13
1633539060000|2021-10-06 16:51:00|725617.4|723617.4|725643.3|723643.3|725645.6|723645.6|725613.1|723613.1|17
1633539070000|2021-10-06 16:51:10|725638.3|723638.3|725621.3|723621.3|725638.3|723638.3|725621.3|723621.3|22
1633539080000|2021-10-06 16:51:20|725622.7|723622.7|725623.6|723623.6|725625.5|723625.5|725619.3|723619.3|16
1633539090000|2021-10-06 16:51:30|725623.1|723623.1|725670.9|723670.9|725670.9|723670.9|725622.7|723622.7|18
1633539100000|2021-10-06 16:51:40|725666.5|723666.5|725718.4|723718.4|725720.3|723720.3|725660.9|723660.9|21
1633539110000|2021-10-06 16:51:50|725718.3|723718.3|725765|723765|725770.9|723770.9|725718.3|723718.3|17
1633539120000|2021-10-06 16:52:00|725267.5|724267.5|725756.7|723756.7|725768.3|724267.5|725267.5|723756.7|11
1633539130000|2021-10-06 16:52:10|725755.7|723755.7|725755.4|723755.4|725758.1|723758.1|725755.4|723755.4|7
1633539140000|2021-10-06 16:52:20|725766|723766|725766.9|723766.9|725769.3|723769.3|725756.4|723756.4|15
1633539150000|2021-10-06 16:52:30|725768.1|723768.1|725737.4|723737.4|725770.2|723770.2|725735.2|723735.2|29
1633539160000|2021-10-06 16:52:40|725737.2|723737.2|725739.2|723739.2|725745|723745|725734.5|723734.5|17
1633539170000|2021-10-06 16:52:50|725733.5|723733.5|725737.9|723737.9|725739.3|723739.3|725731.7|723731.7|11
1633539180000|2021-10-06 16:53:00|725742|723742|725671.2|723671.2|725742|723742|725658|723658|21
1633539190000|2021-10-06 16:53:10|725671.4|723671.4|725642|723642|725671.4|723671.4|725642|723642|11
1633539200000|2021-10-06 16:53:20|725640.1|723640.1|725644.1|723644.1|725651|723651|725640.1|723640.1|13
1633539210000|2021-10-06 16:53:30|725644.5|723644.5|725690.5|723690.5|725713|724197.5|725158.5|723640.7|14
1633539220000|2021-10-06 16:53:40|725693|723693|725684.2|723684.2|725697.3|723697.3|725684.2|723684.2|13
1633539230000|2021-10-06 16:53:50|725644.6|723644.6|725674.8|723674.8|725674.8|723674.8|725639.8|723639.8|22
1633539240000|2021-10-06 16:54:00|725673.8|723673.8|725712|723712|725722|723722|725673.8|723673.8|17
1633539250000|2021-10-06 16:54:10|725706.9|723706.9|725696|723696|725710.8|723710.8|725696|723696|6
1633539260000|2021-10-06 16:54:20|725700.8|723700.8|725737.3|723737.3|725745.4|724208.6|725208.6|723699.4|16
1633539270000|2021-10-06 16:54:30|725738.1|723738.1|725294.3|724294.3|725794.8|724297|725290.5|723734.5|24
1633539280000|2021-10-06 16:54:40|725294.7|724294.7|725337.7|724337.7|725839|724340|725292.7|723819.2|19
1633539290000|2021-10-06 16:54:50|725340|724340|725800.5|723800.5|725829|724340|725338.7|723800.5|15
1633539300000|2021-10-06 16:55:00|725803|723803|725280.1|724280.1|725803|724294.1|725280.1|723779.9|17
1633539310000|2021-10-06 16:55:10|725283.2|724283.2|725807.6|723807.6|725840.6|724352.8|725283.2|723807.6|16
1633539320000|2021-10-06 16:55:20|725806.2|723806.2|725769.3|723769.3|725806.7|723806.7|725769.3|723769.3|13
1633539330000|2021-10-06 16:55:30|725767.6|723767.6|725766.2|723766.2|725776.3|723776.3|725764.9|723764.9|10
1633539340000|2021-10-06 16:55:40|725764.1|723764.1|725763|723763|725767.6|723767.6|725763|723763|6
1633539350000|2021-10-06 16:55:50|725763.3|723763.3|725595|723595|725763.3|723763.3|725589.6|723589.6|25
1633539360000|2021-10-06 16:56:00|725600|723600|725610.3|723610.3|725621.8|723621.8|725594.7|723594.7|34
1633539370000|2021-10-06 16:56:10|725607.6|723607.6|725693.6|723693.6|725693.6|724149.8|725149.8|723607.6|28
1633539380000|2021-10-06 16:56:20|725702|723702|725735.7|723735.7|725735.7|723735.7|725675|723675|27
1633539390000|2021-10-06 16:56:30|725734|723734|725733.9|723733.9|725739.4|723739.4|725725.5|723725.5|16
1633539400000|2021-10-06 16:56:40|725736.2|723736.2|725779.9|723779.9|725792.5|724273.8|725273.8|723729.8|21
1633539410000|2021-10-06 16:56:50|725781.8|723781.8|725815.7|723815.7|725815.7|723815.7|725781.8|723781.8|15
1633539420000|2021-10-06 16:57:00|725806.9|723806.9|725811.9|723811.9|725811.9|723811.9|725805.1|723805.1|5
1633539430000|2021-10-06 16:57:10|725810.8|723810.8|725848.6|723848.6|725852.9|724345.9|725344.8|723809.1|13
1633539440000|2021-10-06 16:57:20|725846.8|723846.8|725790.8|723790.8|725861|723861|725780.1|723780.1|21
1633539450000|2021-10-06 16:57:30|725796.1|723796.1|725791.8|723791.8|725806.3|723806.3|725786.3|723786.3|29
1633539460000|2021-10-06 16:57:40|725792.5|723792.5|725776.9|723776.9|725792.5|723792.5|725771.7|723771.7|26
1633539470000|2021-10-06 16:57:50|725779|723779|725778.2|723778.2|725779.6|723779.6|725777|723777|13
1633539480000|2021-10-06 16:58:00|725778.6|723778.6|725784.8|723784.8|725784.8|723784.8|725778.6|723778.6|11
1633539490000|2021-10-06 16:58:10|725785.5|723785.5|725794.9|723794.9|725808|723808|725785.5|723785.5|10
1633539500000|2021-10-06 16:58:20|725800.1|723800.1|725332.8|724332.8|725826.8|724332.8|725332.8|723799.4|14
1633539510000|2021-10-06 16:58:30|725817.1|723817.1|725805|723805|725824.3|724327.5|725323.5|723801.3|10
1633539520000|2021-10-06 16:58:40|725319.5|724319.5|725813.9|723813.9|725820.4|724323.5|725319.5|723810.5|7
1633539530000|2021-10-06 16:58:50|725811.5|723811.5|725810.7|723810.7|725811.5|723811.5|725795.1|723795.1|6
1633586460000|2021-10-07 06:01:00|725353.1|723353.1|725343.7|723343.7|725387.9|723387.9|725314.6|723314.6|21
1633586470000|2021-10-07 06:01:10|725334.4|723334.4|725337.6|723337.6|725354.2|723354.2|725300|723300|21
1633586480000|2021-10-07 06:01:20|725326.8|723326.8|725256.5|723256.5|725326.8|723326.8|725256.5|723256.5|2
1633586490000|2021-10-07 06:01:30|725352.1|723352.1|725356|723356|725356|723356|725343.5|723343.5|13
1633586500000|2021-10-07 06:01:40|725342.6|723342.6|725376.3|723376.3|725410.4|723410.4|725307.5|723307.5|17
1633586510000|2021-10-07 06:01:50|725367.2|723367.2|725403.4|723403.4|725403.4|723403.4|725364.7|723364.7|9
1633586520000|2021-10-07 06:02:00|725385.3|723385.3|725369.2|723369.2|725414.3|723414.3|725369.2|723369.2|11
1633586530000|2021-10-07 06:02:10|725391.5|723391.5|725287.2|723287.2|725407.6|723407.6|725256.3|723256.3|22
1633586540000|2021-10-07 06:02:20|725290.1|723290.1|725329.7|723329.7|725430.1|723430.1|725290.1|723290.1|31
1633586550000|2021-10-07 06:02:30|725342.4|723342.4|725355.9|723355.9|725365.8|723365.8|725336.1|723336.1|15
1633586560000|2021-10-07 06:02:40|725353.3|723353.3|725416.6|723416.6|725465.6|723465.6|725353.3|723353.3|25
1633586570000|2021-10-07 06:02:50|725410.3|723410.3|725341|723341|725414.2|723414.2|725331.2|723331.2|27
1633586580000|2021-10-07 06:03:00|725331.8|723331.8|725211|723211|725331.8|723331.8|725211|723211|13
1633586590000|2021-10-07 06:03:10|725303|723303|725341|723341|725351.2|723351.2|725233.4|723233.4|21
1633586600000|2021-10-07 06:03:20|725341.5|723341.5|725237.4|723237.4|725345.5|723345.5|725212|723212|15
1633586610000|2021-10-07 06:03:30|725237.6|723237.6|725199.6|723199.6|725259.2|723259.2|725178.8|723178.8|21
1633586620000|2021-10-07 06:03:40|725215.5|723215.5|725236.1|723236.1|725236.8|723236.8|725190|723190|18
1633586630000|2021-10-07 06:03:50|725238.2|723238.2|725196|723196|725293.7|723293.7|725196|723196|21
1633586640000|2021-10-07 06:04:00|725236|723236|725231|723231|725244.8|723244.8|725205.8|723205.8|18
1633586650000|2021-10-07 06:04:10|725239.8|723239.8|725176.3|723176.3|725248.8|723248.8|725137.9|723137.9|18
1633586660000|2021-10-07 06:04:20|725168.2|723168.2|725170.7|723170.7|725185.2|723185.2|725162.1|723162.1|10
1633586670000|2021-10-07 06:04:30|725169.1|723169.1|725167|723167|725178.7|723178.7|725164.3|723164.3|7
1633586680000|2021-10-07 06:04:40|725169.8|723169.8|725167.7|723167.7|725169.8|723169.8|725139.5|723139.5|5
1633586690000|2021-10-07 06:04:50|725177.3|723177.3|725139.5|723139.5|725188.8|723188.8|725139.5|723139.5|10
1633586700000|2021-10-07 06:05:00|725166.7|723166.7|725301.8|723301.8|725325|723325|725166.7|723166.7|27
1633586710000|2021-10-07 06:05:10|725305.1|723305.1|725356.4|723356.4|725356.4|723356.4|725271|723271|21
1633586720000|2021-10-07 06:05:20|725377.7|723377.7|725375.1|723375.1|725421.1|723421.1|725375.1|723375.1|18
1633586730000|2021-10-07 06:05:30|725387|723387|725355.3|723355.3|725387|723387|725327.5|723327.5|22
1633586740000|2021-10-07 06:05:40|725361|723361|725355.4|723355.4|725365|723365|725342.1|723342.1|9
1633586750000|2021-10-07 06:05:50|725360.1|723360.1|725374.7|723374.7|725388.9|723388.9|725360.1|723360.1|17
1633586760000|2021-10-07 06:06:00|725321.1|723321.1|725348.3|723348.3|725365.4|723365.4|725321.1|723321.1|8
1633586770000|2021-10-07 06:06:10|725342.6|723342.6|725363.2|723363.2|725365.1|723365.1|725342.6|723342.6|7
1633586780000|2021-10-07 06:06:20|725362.3|723362.3|725330|723330|725364.9|723364.9|725314.2|723314.2|13
1633586790000|2021-10-07 06:06:30|725342.1|723342.1|725346|723346|725347.5|723347.5|725319.6|723319.6|18
1633586800000|2021-10-07 06:06:40|725342.9|723342.9|725333.9|723333.9|725346.1|723346.1|725330.9|723330.9|15
1633586810000|2021-10-07 06:06:50|725334.9|723334.9|725326.7|723326.7|725349.7|723349.7|725325.5|723325.5|11
1633586820000|2021-10-07 06:07:00|725331.4|723331.4|725244.5|723244.5|725331.8|723331.8|725184.6|723184.6|24
1633586830000|2021-10-07 06:07:10|725251.6|723251.6|725248.7|723248.7|725280|723280|725233.2|723233.2|20
1633586840000|2021-10-07 06:07:20|725234.8|723234.8|725202.7|723202.7|725238.1|723238.1|725176.6|723176.6|35
1633586850000|2021-10-07 06:07:30|725189.3|723189.3|725135.4|723135.4|725198.2|723198.2|725115.1|723115.1|30
1633586860000|2021-10-07 06:07:40|725128.1|723128.1|725148.2|723148.2|725162.4|723162.4|725111.5|723111.5|29
1633586870000|2021-10-07 06:07:50|725137.8|723137.8|725186.5|723186.5|725186.5|723186.5|725137.5|723137.5|21
1633586880000|2021-10-07 06:08:00|725164.8|723164.8|725182.9|723182.9|725184.9|723184.9|725164.8|723164.8|15
1633586890000|2021-10-07 06:08:10|725181.9|723181.9|725147.7|723147.7|725223.6|723223.6|725147.7|723147.7|19
1633586900000|2021-10-07 06:08:20|725162.7|723162.7|725174|723174|725174|723174|725105.3|723105.3|18
1633586910000|2021-10-07 06:08:30|725186|723186|725082.2|723082.2|725186|723186|725043.1|723043.1|24
1633586920000|2021-10-07 06:08:40|725064.5|723064.5|725050.4|723050.4|725069.5|723069.5|725040.8|723040.8|17
1633586930000|2021-10-07 06:08:50|725071.5|723071.5|725065|723065|725071.5|723071.5|725059.6|723059.6|13
1633586940000|2021-10-07 06:09:00|725052.7|723052.7|725058.4|723058.4|725064.1|723064.1|725049.2|723049.2|11
1633586950000|2021-10-07 06:09:10|725060|723060|725069.1|723069.1|725080.2|723080.2|725034.5|723034.5|19
1633586960000|2021-10-07 06:09:20|725064|723064|725029.4|723029.4|725090.8|723090.8|724991.3|722991.3|17
1633586970000|2021-10-07 06:09:30|725025.7|723025.7|725024.2|723024.2|725034|723034|725015.4|723015.4|17
1633586980000|2021-10-07 06:09:40|725033.2|723033.2|725012.3|723012.3|725040|723040|725005.4|723005.4|19
1633586990000|2021-10-07 06:09:50|724995.1|722995.1|725033.4|723033.4|725041.5|723041.5|724995.1|722995.1|24
1633587000000|2021-10-07 06:10:00|725029.9|723029.9|725017.6|723017.6|725029.9|723029.9|724993.1|722993.1|20
1633587010000|2021-10-07 06:10:10|725016.4|723016.4|725008.2|723008.2|725021.7|723021.7|725004.4|723004.4|10
1633587020000|2021-10-07 06:10:20|725007.9|723007.9|725007.9|723007.9|725007.9|723007.9|725007.9|723007.9|1
1633587030000|2021-10-07 06:10:30|724941|722941|725009.9|723009.9|725033.8|723033.8|724941|722941|19
1633587040000|2021-10-07 06:10:40|725006.6|723006.6|725009.1|723009.1|725024.8|723024.8|724998.4|722998.4|14
1633587050000|2021-10-07 06:10:50|725010.8|723010.8|725029.8|723029.8|725030.6|723030.6|725005.9|723005.9|23
1633587060000|2021-10-07 06:11:00|725022.8|723022.8|725024.5|723024.5|725027|723027|725000.3|723000.3|20
1633587070000|2021-10-07 06:11:10|725010.8|723010.8|725052.1|723052.1|725052.1|723052.1|725010.1|723010.1|20
1633587080000|2021-10-07 06:11:20|725052.4|723052.4|725017.9|723017.9|725071|723071|724991|722991|27
1633587090000|2021-10-07 06:11:30|725022.9|723022.9|724982.2|722982.2|725022.9|723022.9|724981.9|722981.9|21
1633587100000|2021-10-07 06:11:40|724983.1|722983.1|724980.2|722980.2|724998.2|722998.2|724964.9|722964.9|19
1633587110000|2021-10-07 06:11:50|724979|722979|724946.6|722946.6|724979.6|722979.6|724896.7|722896.7|21
1633587120000|2021-10-07 06:12:00|724940.5|722940.5|724946.3|722946.3|724960.4|722960.4|724940.5|722940.5|20
1633587130000|2021-10-07 06:12:10|724945|722945|724925|722925|724957.8|722957.8|724925|722925|20
1633587140000|2021-10-07 06:12:20|724939.5|722939.5|724944.9|722944.9|724948.9|722948.9|724932.3|722932.3|16
1633587150000|2021-10-07 06:12:30|724947.4|722947.4|724937.7|722937.7|724956.5|722956.5|724925.9|722925.9|19
1633587160000|2021-10-07 06:12:40|724943.9|722943.9|724937.2|722937.2|724958.5|722958.5|724905|722905|25
1633587170000|2021-10-07 06:12:50|724937.1|722937.1|724937.5|722937.5|724952.8|722952.8|724934.5|722934.5|23
1633587180000|2021-10-07 06:13:00|724944.3|722944.3|724947.5|722947.5|724962.3|722962.3|724933.4|722933.4|21
1633587190000|2021-10-07 06:13:10|724948.7|722948.7|724867.9|722867.9|724977|722977|724867.7|722867.7|22
1633587200000|2021-10-07 06:13:20|724883.7|722883.7|724859.9|722859.9|724926.3|722926.3|724784.5|722784.5|23
1633587210000|2021-10-07 06:13:30|724869.1|722869.1|724870.4|722870.4|724878.7|722878.7|724848.8|722848.8|25
1633587220000|2021-10-07 06:13:40|724872.3|722872.3|724852.7|722852.7|724876.5|722876.5|724852.6|722852.6|20
1633587230000|2021-10-07 06:13:50|724858.6|722858.6|724844.4|722844.4|724869.1|722869.1|724844.4|722844.4|22
1633587240000|2021-10-07 06:14:00|724836.8|722836.8|724848|722848|724852.2|722852.2|724831.9|722831.9|19
1633587250000|2021-10-07 06:14:10|724854.2|722854.2|724859|722859|724871.7|722871.7|724833.3|722833.3|20
1633587260000|2021-10-07 06:14:20|724858.9|722858.9|724837|722837|724894.5|722894.5|724831.3|722831.3|24
1633587270000|2021-10-07 06:14:30|724835.8|722835.8|724778.3|722778.3|724850.2|722850.2|724765|722765|30
1633587280000|2021-10-07 06:14:40|724784.6|722784.6|724771.5|722771.5|724791.8|722791.8|724768|722768|25
1633587290000|2021-10-07 06:14:50|724775.2|722775.2|724771.5|722771.5|724775.2|722775.2|724765|722765|22
1633587300000|2021-10-07 06:15:00|724770.6|722770.6|724791.6|722791.6|724795|722795|724770.6|722770.6|15
1633587310000|2021-10-07 06:15:10|724781.7|722781.7|724795.1|722795.1|724835.8|722835.8|724772.9|722772.9|24
1633587320000|2021-10-07 06:15:20|724815.6|722815.6|724715.5|722715.5|724833.5|722833.5|724671.5|722671.5|29
1633587330000|2021-10-07 06:15:30|724719.6|722719.6|724731.5|722731.5|724736.8|722736.8|724684.9|722684.9|25
1633587340000|2021-10-07 06:15:40|724730.4|722730.4|724719.8|722719.8|724747|722747|724714.8|722714.8|17
1633587350000|2021-10-07 06:15:50|724717.7|722717.7|724727.5|722727.5|724746.5|722746.5|724704.3|722704.3|26
1633587360000|2021-10-07 06:16:00|724740.7|722740.7|724747|722747|724753.6|722753.6|724705.7|722705.7|31
1633587370000|2021-10-07 06:16:10|724741|722741|724854.5|722854.5|724867|722867|724733.8|722733.8|27
1633587380000|2021-10-07 06:16:20|724852.3|722852.3|724837.6|722837.6|724867.3|722867.3|724810.7|722810.7|20
1633587390000|2021-10-07 06:16:30|724855|722855|724922.3|722922.3|724928.1|722928.1|724820.1|722820.1|18
1633587400000|2021-10-07 06:16:40|724918.9|722918.9|724942.5|722942.5|724942.5|722942.5|724796|722796|23
1633587410000|2021-10-07 06:16:50|724930.1|722930.1|724925.4|722925.4|724947.1|722947.1|724910.1|722910.1|12
1633587420000|2021-10-07 06:17:00|724943.2|722943.2|724901.6|722901.6|724949.5|722949.5|724846.5|722846.5|24
1633587430000|2021-10-07 06:17:10|724907|722907|725001.7|723001.7|725001.8|723001.8|724901.7|722901.7|38
1633587440000|2021-10-07 06:17:20|725008.1|723008.1|724904.7|722904.7|725008.1|723008.1|724884.3|722884.3|36
1633587450000|2021-10-07 06:17:30|724906.8|722906.8|724929.1|722929.1|724941.4|722941.4|724906.8|722906.8|31
1633587460000|2021-10-07 06:17:40|724944.5|722944.5|724991.7|722991.7|724991.7|722991.7|724929.7|722929.7|35
1633587470000|2021-10-07 06:17:50|725008.1|723008.1|725005|723005|725024.9|723024.9|724983|722983|29
1633587480000|2021-10-07 06:18:00|725009.7|723009.7|725007.1|723007.1|725024|723024|725001.2|723001.2|34
1633587490000|2021-10-07 06:18:10|725012.4|723012.4|725002.8|723002.8|725021.1|723021.1|725002.5|723002.5|28
1633587500000|2021-10-07 06:18:20|725010.7|723010.7|724989.9|722989.9|725049.7|723049.7|724979.1|722979.1|24
1633587510000|2021-10-07 06:18:30|724989.1|722989.1|724977.1|722977.1|725009.5|723009.5|724958.6|722958.6|32
1633587520000|2021-10-07 06:18:40|724973.8|722973.8|724985.2|722985.2|724999.4|722999.4|724973.8|722973.8|23
1633587530000|2021-10-07 06:18:50|724988.1|722988.1|724946.1|722946.1|725007.9|723007.9|724946.1|722946.1|26
1633587540000|2021-10-07 06:19:00|724973.9|722973.9|724992.6|722992.6|725024.3|723024.3|724973.9|722973.9|16
1633587550000|2021-10-07 06:19:10|724989.2|722989.2|724997.2|722997.2|725008.3|723008.3|724980.9|722980.9|19
1633587560000|2021-10-07 06:19:20|725000.3|723000.3|724997.9|722997.9|725005.7|723005.7|724994|722994|19
1633587570000|2021-10-07 06:19:30|724991.3|722991.3|724903.4|722903.4|725004.4|723004.4|724885|722885|23
1633587580000|2021-10-07 06:19:40|724911.6|722911.6|724938.1|722938.1|724957|722957|724911.6|722911.6|22
1633587590000|2021-10-07 06:19:50|724941.2|722941.2|724958.4|722958.4|724969.2|722969.2|724903.2|722903.2|26
1633587600000|2021-10-07 06:20:00|724943.8|722943.8|724922.4|722922.4|724966.7|722966.7|724901.4|722901.4|16
1633587610000|2021-10-07 06:20:10|724935.5|722935.5|724928.5|722928.5|724950.5|722950.5|724921.7|722921.7|14
1633587620000|2021-10-07 06:20:20|724928.1|722928.1|724904.2|722904.2|724941.7|722941.7|724904.2|722904.2|18
1633587630000|2021-10-07 06:20:30|724939.7|722939.7|724926.9|722926.9|724939.7|722939.7|724920.7|722920.7|17
1633587640000|2021-10-07 06:20:40|724932|722932|724912.3|722912.3|724943.1|722943.1|724912.3|722912.3|14
1633587650000|2021-10-07 06:20:50|724916.2|722916.2|724910.2|722910.2|724934.1|722934.1|724910|722910|11
1633587660000|2021-10-07 06:21:00|724920.6|722920.6|724937.2|722937.2|724941.1|722941.1|724913.4|722913.4|14
1633587670000|2021-10-07 06:21:10|724932.6|722932.6|724927.5|722927.5|724945.1|722945.1|724921|722921|22
1633587680000|2021-10-07 06:21:20|724933.4|722933.4|724920.7|722920.7|724938.2|722938.2|724898.6|722898.6|15
1633587690000|2021-10-07 06:21:30|724928.3|722928.3|724892.8|722892.8|724928.5|722928.5|724879|722879|17
1633587700000|2021-10-07 06:21:40|724884.8|722884.8|724902.8|722902.8|724915.9|722915.9|724884.8|722884.8|13
1633587710000|2021-10-07 06:21:50|724899.8|722899.8|724921|722921|724927|722927|724896.3|722896.3|19
1633587720000|2021-10-07 06:22:00|724924|722924|724975.6|722975.6|724975.6|722975.6|724910.4|722910.4|28
1633587730000|2021-10-07 06:22:10|724940.5|722940.5|725007.8|723007.8|725007.8|723007.8|724940.5|722940.5|26
1633587740000|2021-10-07 06:22:20|724986.8|722986.8|725033.7|723033.7|725066.2|723066.2|724985.6|722985.6|28
1633587750000|2021-10-07 06:22:30|725039.4|723039.4|725001.6|723001.6|725050.8|723050.8|724963.9|722963.9|20
1633587760000|2021-10-07 06:22:40|725047.6|723047.6|724984|722984|725062|723062|724948|722948|29
1633587770000|2021-10-07 06:22:50|724992.6|722992.6|724929.1|722929.1|725001.7|723001.7|724929.1|722929.1|22
1633587780000|2021-10-07 06:23:00|724960.1|722960.1|724933.6|722933.6|724960.1|722960.1|724909.7|722909.7|18
1633587790000|2021-10-07 06:23:10|724940.3|722940.3|724964.3|722964.3|725014.1|723014.1|724920.3|722920.3|25
1633587800000|2021-10-07 06:23:20|724945.7|722945.7|724932.3|722932.3|724990.9|722990.9|724899.1|722899.1|30
1633587810000|2021-10-07 06:23:30|724946|722946|724931.7|722931.7|724946|722946|724911.2|722911.2|22
1633587820000|2021-10-07 06:23:40|724940|722940|724960.2|722960.2|724979.8|722979.8|724940|722940|24
1633587830000|2021-10-07 06:23:50|724973.9|722973.9|724969.5|722969.5|724975.3|722975.3|724946.7|722946.7|19
1633587840000|2021-10-07 06:24:00|724954.4|722954.4|724999.1|722999.1|725004.4|723004.4|724940.9|722940.9|17
1633587850000|2021-10-07 06:24:10|724996.8|722996.8|725020.2|723020.2|725040.3|723040.3|724922|722922|22
1633587860000|2021-10-07 06:24:20|725025.6|723025.6|725035.3|723035.3|725047|723047|725012.6|723012.6|25
1633587870000|2021-10-07 06:24:30|725035|723035|725042.2|723042.2|725052.9|723052.9|725027|723027|18
1633587880000|2021-10-07 06:24:40|725044.3|723044.3|725036.2|723036.2|725045|723045|725024|723024|16
1633587890000|2021-10-07 06:24:50|725036|723036|724766.4|722766.4|725036|723036|724751.7|722751.7|39
1633587900000|2021-10-07 06:25:00|724772|722772|724799.6|722799.6|724812.6|722812.6|724750|722750|23
1633587910000|2021-10-07 06:25:10|724797|722797|724836.8|722836.8|724838|722838|724795|722795|26
1633587920000|2021-10-07 06:25:20|724823.7|722823.7|724842|722842|724842|722842|724798.7|722798.7|21
1633587930000|2021-10-07 06:25:30|724839.8|722839.8|724821.1|722821.1|724858.8|722858.8|724821.1|722821.1|19
1633587940000|2021-10-07 06:25:40|724829.9|722829.9|724848.3|722848.3|724848.3|722848.3|724808.7|722808.7|22
1633587950000|2021-10-07 06:25:50|724841.4|722841.4|724859.8|722859.8|724861.1|722861.1|724841.4|722841.4|17
1633587960000|2021-10-07 06:26:00|724860.2|722860.2|724856.4|722856.4|724865.4|722865.4|724829.6|722829.6|25
1633587970000|2021-10-07 06:26:10|724854|722854|724854.2|722854.2|724884.9|722884.9|724854|722854|23
1633587980000|2021-10-07 06:26:20|724857.2|722857.2|724782.9|722782.9|724864.1|722864.1|724771.3|722771.3|24
1633587990000|2021-10-07 06:26:30|724785.9|722785.9|724774.8|722774.8|724800.8|722800.8|724732.4|722732.4|29
1633588000000|2021-10-07 06:26:40|724788.9|722788.9|724778.9|722778.9|724788.9|722788.9|724761.1|722761.1|24
1633588010000|2021-10-07 06:26:50|724778.1|722778.1|724776.3|722776.3|724784.8|722784.8|724771.9|722771.9|13
1633588020000|2021-10-07 06:27:00|724776.6|722776.6|724778.7|722778.7|724785.3|722785.3|724770.2|722770.2|15
1633588030000|2021-10-07 06:27:10|724778.2|722778.2|724775.2|722775.2|724792.6|722792.6|724772.4|722772.4|24
1633588040000|2021-10-07 06:27:20|724775|722775|724774.7|722774.7|724787.4|722787.4|724758.4|722758.4|19
1633588050000|2021-10-07 06:27:30|724790.2|722790.2|724773.6|722773.6|724790.2|722790.2|724771.2|722771.2|15
1633588060000|2021-10-07 06:27:40|724773.5|722773.5|724777.8|722777.8|724777.8|722777.8|724771.4|722771.4|11
1633588070000|2021-10-07 06:27:50|724776.7|722776.7|724762.6|722762.6|724777|722777|724761.6|722761.6|9
1633588080000|2021-10-07 06:28:00|724765.3|722765.3|724782.5|722782.5|724802.2|722802.2|724765.3|722765.3|23
1633588090000|2021-10-07 06:28:10|724796.2|722796.2|724795.8|722795.8|724796.2|722796.2|724779.7|722779.7|18
1633588100000|2021-10-07 06:28:20|724800.7|722800.7|724799.7|722799.7|724800.7|722800.7|724796.6|722796.6|12
1633588110000|2021-10-07 06:28:30|724799.2|722799.2|724847.6|722847.6|724854.9|722854.9|724797.6|722797.6|33
1633588120000|2021-10-07 06:28:40|724840.3|722840.3|724851.1|722851.1|724853.3|722853.3|724840.3|722840.3|27
1633588130000|2021-10-07 06:28:50|724852.4|722852.4|724838.8|722838.8|724852.4|722852.4|724827.8|722827.8|13
1633588140000|2021-10-07 06:29:00|724840.8|722840.8|724765.5|722765.5|724840.8|722840.8|724735.8|722735.8|32
1633588150000|2021-10-07 06:29:10|724778.7|722778.7|724738.6|722738.6|724778.7|722778.7|724733.8|722733.8|29
1633588160000|2021-10-07 06:29:20|724740.4|722740.4|724731.6|722731.6|724742|722742|724717.2|722717.2|20
1633588170000|2021-10-07 06:29:30|724722.5|722722.5|724740.4|722740.4|724745.8|722745.8|724722.5|722722.5|23
1633588180000|2021-10-07 06:29:40|724751|722751|724732.1|722732.1|724751|722751|724724.7|722724.7|18
1633588190000|2021-10-07 06:29:50|724732.8|722732.8|724733.1|722733.1|724749.2|722749.2|724728.2|722728.2|22
1633588200000|2021-10-07 06:30:00|724719.3|722719.3|724705.2|722705.2|724730|722730|724675.8|722675.8|34
1633588210000|2021-10-07 06:30:10|724705.3|722705.3|724660.2|722660.2|724708.2|722708.2|724649.8|722649.8|23
1633588220000|2021-10-07 06:30:20|724657.3|722657.3|724695.2|722695.2|724695.2|722695.2|724650.5|722650.5|27
1633588230000|2021-10-07 06:30:30|724694.6|722694.6|724653.7|722653.7|724714.8|722714.8|724647|722647|27
1633588240000|2021-10-07 06:30:40|724666.6|722666.6|724661.7|722661.7|724666.6|722666.6|724653.6|722653.6|16
1633588250000|2021-10-07 06:30:50|724661.5|722661.5|724653.5|722653.5|724669|722669|724631.6|722631.6|24
1633588260000|2021-10-07 06:31:00|724660.9|722660.9|724662.7|722662.7|724674.8|722674.8|724647.6|722647.6|22
1633588270000|2021-10-07 06:31:10|724664.4|722664.4|724667.9|722667.9|724694.3|722694.3|724657.1|722657.1|25
1633588280000|2021-10-07 06:31:20|724672.2|722672.2|724656.8|722656.8|724675.2|722675.2|724623.3|722623.3|32
1633588290000|2021-10-07 06:31:30|724654.7|722654.7|724638.6|722638.6|724669.4|722669.4|724616.3|722616.3|25
1633588300000|2021-10-07 06:31:40|724633.5|722633.5|724642.2|722642.2|724648.6|722648.6|724633.5|722633.5|13
1633588310000|2021-10-07 06:31:50|724636.8|722636.8|724607.8|722607.8|724646.7|722646.7|724607.8|722607.8|22
1633588320000|2021-10-07 06:32:00|724610.2|722610.2|724596.5|722596.5|724620.2|722620.2|724595.4|722595.4|19
1633588330000|2021-10-07 06:32:10|724597.5|722597.5|724625.2|722625.2|724630.2|722630.2|724597.5|722597.5|26
1633588340000|2021-10-07 06:32:20|724624|722624|724619.9|722619.9|724632.9|722632.9|724610.4|722610.4|11
1633588350000|2021-10-07 06:32:30|724604.6|722604.6|724620.3|722620.3|724620.5|722620.5|724604.6|722604.6|13
1633588360000|2021-10-07 06:32:40|724621.1|722621.1|724417.3|722417.3|724621.1|722621.1|724324.1|722324.1|27
1633588370000|2021-10-07 06:32:50|724417.5|722417.5|724399|722399|724438.3|722438.3|724396|722396|29
1633588380000|2021-10-07 06:33:00|724401.3|722401.3|724462.4|722462.4|724471.2|722471.2|724353.3|722353.3|32
1633588390000|2021-10-07 06:33:10|724470|722470|724614.9|722614.9|724617.5|722617.5|724465.3|722465.3|28
1633588400000|2021-10-07 06:33:20|724614.5|722614.5|724607.9|722607.9|724622.3|722622.3|724600.1|722600.1|31
1633588410000|2021-10-07 06:33:30|724612.3|722612.3|724594.9|722594.9|724612.3|722612.3|724575|722575|33
1633588420000|2021-10-07 06:33:40|724598.8|722598.8|724608|722608|724608.6|722608.6|724591.9|722591.9|21
1633588430000|2021-10-07 06:33:50|724607.9|722607.9|724617|722617|724657.6|722657.6|724601.7|722601.7|21
1633588440000|2021-10-07 06:34:00|724621.9|722621.9|724640.5|722640.5|724644|722644|724565.7|722565.7|31
1633588450000|2021-10-07 06:34:10|724643.2|722643.2|724631.2|722631.2|724643.5|722643.5|724615.6|722615.6|23
1633588460000|2021-10-07 06:34:20|724633.7|722633.7|724588.4|722588.4|724658.7|722658.7|724550.5|722550.5|23
1633588470000|2021-10-07 06:34:30|724588.6|722588.6|724578.6|722578.6|724594.2|722594.2|724565|722565|14
1633588480000|2021-10-07 06:34:40|724576.3|722576.3|724573.8|722573.8|724586.1|722586.1|724552|722552|23
1633588490000|2021-10-07 06:34:50|724577.1|722577.1|724484.9|722484.9|724577.1|722577.1|724458.1|722458.1|14
1633588500000|2021-10-07 06:35:00|724470.8|722470.8|724252.6|722252.6|724470.8|722470.8|724218.4|722218.4|33
1633588510000|2021-10-07 06:35:10|724256.2|722256.2|724285.3|722285.3|724297.2|722297.2|724238.1|722238.1|36
1633588520000|2021-10-07 06:35:20|724286.3|722286.3|724258.2|722258.2|724286.3|722286.3|724228.5|722228.5|40
1633588530000|2021-10-07 06:35:30|724260.8|722260.8|724267.3|722267.3|724291.5|722291.5|724238.4|722238.4|37
1633588540000|2021-10-07 06:35:40|724268.1|722268.1|724286.3|722286.3|724291.2|722291.2|724248.9|722248.9|29
1633588550000|2021-10-07 06:35:50|724287|722287|724272|722272|724291.6|722291.6|724267.1|722267.1|32
1633588560000|2021-10-07 06:36:00|724269.8|722269.8|724301.2|722301.2|724311.4|722311.4|724268.4|722268.4|29
1633588570000|2021-10-07 06:36:10|724305.4|722305.4|724342|722342|724350.3|722350.3|724283.2|722283.2|32
1633588580000|2021-10-07 06:36:20|724340.8|722340.8|724366.5|722366.5|724366.5|722366.5|724339.1|722339.1|25
1633588590000|2021-10-07 06:36:30|724378.5|722378.5|724384.2|722384.2|724384.2|722384.2|724356.5|722356.5|21
1633588600000|2021-10-07 06:36:40|724375.2|722375.2|724394.9|722394.9|724398.5|722398.5|724347.1|722347.1|27
1633588610000|2021-10-07 06:36:50|724395.4|722395.4|724418.8|722418.8|724418.8|722418.8|724389.9|722389.9|30
1633588620000|2021-10-07 06:37:00|724417.3|722417.3|724423.1|722423.1|724481.5|722481.5|724413.5|722413.5|38
1633588630000|2021-10-07 06:37:10|724424|722424|724390.8|722390.8|724424|722424|724368.7|722368.7|31
1633588640000|2021-10-07 06:37:20|724388.8|722388.8|724289.3|722289.3|724388.8|722388.8|724275.9|722275.9|35
1633588650000|2021-10-07 06:37:30|724282.8|722282.8|724345.8|722345.8|724347.2|722347.2|724276.5|722276.5|28
1633588660000|2021-10-07 06:37:40|724347.1|722347.1|724346.6|722346.6|724351.2|722351.2|724337.3|722337.3|24
1633588670000|2021-10-07 06:37:50|724347.8|722347.8|724360|722360|724361.7|722361.7|724339.2|722339.2|28
1633588680000|2021-10-07 06:38:00|724328.8|722328.8|724341.6|722341.6|724346.7|722346.7|724328.8|722328.8|11
1633588690000|2021-10-07 06:38:10|724349.5|722349.5|724274.1|722274.1|724349.5|722349.5|724262.4|722262.4|27
1633588700000|2021-10-07 06:38:20|724274.2|722274.2|724266.9|722266.9|724282.4|722282.4|724265.2|722265.2|22
1633588710000|2021-10-07 06:38:30|724263.9|722263.9|724273|722273|724298|722298|724261.8|722261.8|26
1633588720000|2021-10-07 06:38:40|724279.7|722279.7|724297.4|722297.4|724328.6|722328.6|724263.6|722263.6|27
1633588730000|2021-10-07 06:38:50|724304.3|722304.3|724294.5|722294.5|724304.8|722304.8|724243.8|722243.8|36
1633588740000|2021-10-07 06:39:00|724294.8|722294.8|724292.1|722292.1|724298.3|722298.3|724265.7|722265.7|29
1633588750000|2021-10-07 06:39:10|724288|722288|724292.8|722292.8|724321.9|722321.9|724288|722288|30
1633588760000|2021-10-07 06:39:20|724300.7|722300.7|724335.7|722335.7|724357.6|722357.6|724298.7|722298.7|38
1633588770000|2021-10-07 06:39:30|724312.3|722312.3|724342|722342|724356.6|722356.6|724312.3|722312.3|34
1633588780000|2021-10-07 06:39:40|724340|722340|724321|722321|724403.5|722901.8|723901.8|722300.8|34
1633588790000|2021-10-07 06:39:50|724303.1|722303.1|724150.4|722150.4|724303.1|722303.1|724135.1|722135.1|31
1633588800000|2021-10-07 06:40:00|724140.3|722140.3|723833.4|721833.4|724151|722151|723815.3|721815.3|37
1633588810000|2021-10-07 06:40:10|723822.4|721822.4|723781.1|721781.1|723845.9|721845.9|723712.9|721712.9|39
1633588820000|2021-10-07 06:40:20|723777.6|721777.6|723097.9|721097.9|723811.9|721811.9|723097.9|721097.9|39
1633588830000|2021-10-07 06:40:30|723141.4|721141.4|723402|721402|723525|721525|723141.4|721141.4|40
1633588840000|2021-10-07 06:40:40|723420.9|721420.9|723407.1|721407.1|723420.9|721420.9|723257.5|721257.5|40
1633588850000|2021-10-07 06:40:50|723410.3|721410.3|723491.5|721491.5|723635.4|721635.4|723410.3|721410.3|36
1633588860000|2021-10-07 06:41:00|723484.4|721484.4|723587.2|721587.2|723587.2|721587.2|723464.7|721464.7|35
1633588870000|2021-10-07 06:41:10|723582|721582|723587.4|721587.4|723638.9|721638.9|723533.6|721533.6|34
1633588880000|2021-10-07 06:41:20|723594.2|721594.2|723630.9|721630.9|723677.8|721677.8|723594.2|721594.2|38
1633588890000|2021-10-07 06:41:30|723658.4|721658.4|723693.9|721693.9|723694|721694|723620.1|721620.1|31
1633588900000|2021-10-07 06:41:40|723693|721693|723692.4|721692.4|723698.7|721698.7|723644.6|721644.6|28
1633588910000|2021-10-07 06:41:50|723688.2|721688.2|723693.8|721693.8|723696|721696|723659.7|721659.7|27
1633588920000|2021-10-07 06:42:00|723681.7|721681.7|723843.1|721843.1|723848|721848|723681.7|721681.7|30
1633588930000|2021-10-07 06:42:10|723849.1|721849.1|723847.4|721847.4|723874.5|721874.5|723832.5|721832.5|29
1633588940000|2021-10-07 06:42:20|723796.9|721796.9|723835.2|721835.2|723859.5|721859.5|723666.3|721666.3|32
1633588950000|2021-10-07 06:42:30|723848.6|721848.6|723932|721932|723932|721932|723838.2|721838.2|32
1633588960000|2021-10-07 06:42:40|723929.8|721929.8|723909|721909|723935.9|721935.9|723886.2|721886.2|30
1633588970000|2021-10-07 06:42:50|723906.7|721906.7|723937.2|721937.2|723952|721952|723899|721899|28
1633588980000|2021-10-07 06:43:00|723938.7|721938.7|723958.6|721958.6|723996.6|721996.6|723937.7|721937.7|29
1633588990000|2021-10-07 06:43:10|723921.9|721921.9|723933.3|721933.3|723945.9|721945.9|723874.3|721874.3|35
1633589000000|2021-10-07 06:43:20|723956.2|721956.2|723948.7|721948.7|723956.2|721956.2|723931.1|721931.1|26
1633589010000|2021-10-07 06:43:30|723942.4|721942.4|723994.7|721994.7|724023.5|722023.5|723930.6|721930.6|30
1633589020000|2021-10-07 06:43:40|723993.4|721993.4|723984.8|721984.8|724022.3|722022.3|723904.7|721904.7|34
1633589030000|2021-10-07 06:43:50|723981.6|721981.6|723897|721897|723998.8|721998.8|723869.2|721869.2|32
1633589040000|2021-10-07 06:44:00|723917.2|721917.2|723941.1|721941.1|723941.1|721941.1|723902.6|721902.6|31
1633589050000|2021-10-07 06:44:10|723923|721923|723909.5|721909.5|723931.4|721931.4|723872.1|721872.1|27
1633589060000|2021-10-07 06:44:20|723916.1|721916.1|723940.8|721940.8|723971|721971|723883.8|721883.8|25
1633589070000|2021-10-07 06:44:30|723944.6|721944.6|723933.8|721933.8|723960.4|721960.4|723919.8|721919.8|26
1633589080000|2021-10-07 06:44:40|723936.8|721936.8|723940.5|721940.5|723957.3|721957.3|723929.8|721929.8|24
1633589090000|2021-10-07 06:44:50|723937.4|721937.4|723919.7|721919.7|723945.2|721945.2|723915.1|721915.1|19
1633589100000|2021-10-07 06:45:00|723923|721923|723774.7|721774.7|723923.1|721923.1|723736.4|721736.4|37
1633589110000|2021-10-07 06:45:10|723770|721770|723814.1|721814.1|723819|721819|723762.3|721762.3|31
1633589120000|2021-10-07 06:45:20|723816.7|721816.7|723886.1|721886.1|723886.1|721886.1|723787.5|721787.5|35
1633589130000|2021-10-07 06:45:30|723871.9|721871.9|723818.8|721818.8|723882.9|721882.9|723818.5|721818.5|35
1633589140000|2021-10-07 06:45:40|723816.8|721816.8|723821.6|721821.6|723858|721858|723813.2|721813.2|25
1633589150000|2021-10-07 06:45:50|723829|721829|723797|721797|723882.5|721882.5|723785.4|721785.4|30
1633589160000|2021-10-07 06:46:00|723807.3|721807.3|723797.9|721797.9|723822.6|721822.6|723755.9|721755.9|33
1633589170000|2021-10-07 06:46:10|723801.2|721801.2|723723.7|721723.7|723831.6|721831.6|723719.9|721719.9|37
1633589180000|2021-10-07 06:46:20|723724.4|721724.4|723792|721792|723792|721792|723699.4|721699.4|40
1633589190000|2021-10-07 06:46:30|723790.4|721790.4|723835|721835|723935.5|721935.5|723784.6|721784.6|32
1633589200000|2021-10-07 06:46:40|723830.6|721830.6|723897.5|721897.5|723900|721900|723826.1|721826.1|26
1633589210000|2021-10-07 06:46:50|723908.7|721908.7|723910.2|721910.2|723912.6|721912.6|723885.7|721885.7|30
1633589220000|2021-10-07 06:47:00|723889.1|721889.1|723880|721880|723895|721895|723866.5|721866.5|27
1633589230000|2021-10-07 06:47:10|723888.1|721888.1|723869.3|721869.3|723889.5|721889.5|723845.7|721845.7|23
1633589240000|2021-10-07 06:47:20|723864.3|721864.3|723889.3|721889.3|723899.9|721899.9|723861.5|721861.5|34
1633589250000|2021-10-07 06:47:30|723893.5|721893.5|723890|721890|723910.5|721910.5|723879.1|721879.1|31
1633589260000|2021-10-07 06:47:40|723877.9|721877.9|723902.5|721902.5|723916.9|721916.9|723877.9|721877.9|27
1633589270000|2021-10-07 06:47:50|723929.1|721929.1|723948.9|721948.9|723964|721964|723925.5|721925.5|28
1633589280000|2021-10-07 06:48:00|723951.6|721951.6|723970|721970|723982.1|721982.1|723951.6|721951.6|27
1633589290000|2021-10-07 06:48:10|723976.9|721976.9|724056|722056|724063.9|722063.9|723971.4|721971.4|21
1633589300000|2021-10-07 06:48:20|724052.5|722052.5|724182.4|722182.4|724182.4|722182.4|724052.5|722052.5|28
1633589310000|2021-10-07 06:48:30|724179.3|722179.3|724175.8|722175.8|724194.2|722194.2|724165.8|722165.8|31
1633589320000|2021-10-07 06:48:40|724172.9|722172.9|724181|722181|724183.6|722183.6|724161.4|722161.4|25
1633589330000|2021-10-07 06:48:50|724194.2|722194.2|724194.1|722194.1|724203.1|722203.1|724180|722180|29
1633589340000|2021-10-07 06:49:00|724196.2|722196.2|724195.6|722195.6|724199.6|722199.6|724184.7|722184.7|24
1633589350000|2021-10-07 06:49:10|724196.8|722196.8|724201.6|722201.6|724204.4|722204.4|724184.8|722184.8|22
1633589360000|2021-10-07 06:49:20|724203.4|722203.4|724211.4|722211.4|724219|722219|724193.1|722193.1|26
1633589370000|2021-10-07 06:49:30|724208.2|722208.2|724242.3|722242.3|724242.3|722242.3|724196.1|722196.1|25
1633589380000|2021-10-07 06:49:40|724241|722241|724231.5|722231.5|724241.9|722241.9|724230|722230|25
1633589390000|2021-10-07 06:49:50|724227.9|722227.9|724196.2|722196.2|724258.5|722258.5|724186.9|722186.9|32
1633589400000|2021-10-07 06:50:00|724194.1|722194.1|724188.9|722188.9|724204|722204|724182.7|722182.7|31
1633589410000|2021-10-07 06:50:10|724188.1|722188.1|724212.7|722212.7|724214.4|722214.4|724187.7|722187.7|21
1633589420000|2021-10-07 06:50:20|724210.5|722210.5|724217|722217|724222.6|722222.6|724209.5|722209.5|27
1633589430000|2021-10-07 06:50:30|724218|722218|723935|721935|724222.3|722222.3|723935|721935|29
1633589440000|2021-10-07 06:50:40|723942.4|721942.4|724002.2|722002.2|724036.9|722036.9|723932.6|721932.6|28
1633589450000|2021-10-07 06:50:50|724004|722004|724167.2|722167.2|724173.6|722173.6|723997.4|721997.4|28
1633589460000|2021-10-07 06:51:00|724166.7|722166.7|724035.3|722035.3|724189.1|722189.1|724035.3|722035.3|28
1633589470000|2021-10-07 06:51:10|724030.3|722030.3|724008.3|722008.3|724041|722041|723996.6|721996.6|35
1633589480000|2021-10-07 06:51:20|724007.5|722007.5|723939.7|721939.7|724018.7|722018.7|723918.8|721918.8|32
1633589490000|2021-10-07 06:51:30|723950|721950|723903.9|721903.9|723950|721950|723895.4|721895.4|24
1633589500000|2021-10-07 06:51:40|723902.2|721902.2|723911|721911|723912.6|721912.6|723892.5|721892.5|26
1633589510000|2021-10-07 06:51:50|723893.9|721893.9|723890.8|721890.8|723900.4|721900.4|723877|721877|19
1633589520000|2021-10-07 06:52:00|723901.4|721901.4|723961|721961|723964.3|721964.3|723900.3|721900.3|30
1633589530000|2021-10-07 06:52:10|723960.8|721960.8|723978.4|721978.4|723978.4|721978.4|723939.9|721939.9|17
1633589540000|2021-10-07 06:52:20|723976.3|721976.3|723952.8|721952.8|723987.7|721987.7|723945.1|721945.1|33
1633589550000|2021-10-07 06:52:30|723945.4|721945.4|723806.3|721806.3|723945.4|721945.4|723806.1|721806.1|32
1633589560000|2021-10-07 06:52:40|723810.1|721810.1|723796.9|721796.9|723812.3|721812.3|723761|721761|35
1633589570000|2021-10-07 06:52:50|723792.4|721792.4|723788|721788|723795.8|721795.8|723756.3|721756.3|31
1633589580000|2021-10-07 06:53:00|723793.5|721793.5|723816.6|721816.6|723870.8|721870.8|723785|721785|32
1633589590000|2021-10-07 06:53:10|723808.8|721808.8|723788|721788|723847.9|721847.9|723768.8|721768.8|27
1633589600000|2021-10-07 06:53:20|723788.4|721788.4|723774.1|721774.1|723792.5|721792.5|723766.8|721766.8|28
1633589610000|2021-10-07 06:53:30|723779.7|721779.7|723792.3|721792.3|723808|721808|723762.6|721762.6|33
1633589620000|2021-10-07 06:53:40|723792.1|721792.1|723763.3|721763.3|723841|721841|723759.1|721759.1|34
1633589630000|2021-10-07 06:53:50|723754.9|721754.9|723772.5|721772.5|723779.4|721779.4|723754.9|721754.9|32
1633589640000|2021-10-07 06:54:00|723776.4|721776.4|723856.9|721856.9|723904.5|721904.5|723775.5|721775.5|37
1633589650000|2021-10-07 06:54:10|723871|721871|723843.5|721843.5|723884.6|721884.6|723825.8|721825.8|38
1633589660000|2021-10-07 06:54:20|723828.7|721828.7|723827.8|721827.8|723839.4|721839.4|723789.4|721789.4|34
1633589670000|2021-10-07 06:54:30|723826.4|721826.4|723874.2|721874.2|723898.8|721898.8|723826.4|721826.4|22
1633589680000|2021-10-07 06:54:40|723874.5|721874.5|723908.7|721908.7|723924.6|721924.6|723874.5|721874.5|34
1633589690000|2021-10-07 06:54:50|723906.2|721906.2|723940.3|721940.3|723952.5|721952.5|723906.2|721906.2|30
1633589700000|2021-10-07 06:55:00|723938.8|721938.8|723899.9|721899.9|723955.3|721955.3|723899.8|721899.8|35
1633589710000|2021-10-07 06:55:10|723899.4|721899.4|723895.5|721895.5|723904.5|721904.5|723880.5|721880.5|27
1633589720000|2021-10-07 06:55:20|723890|721890|723888.8|721888.8|723908.6|721908.6|723883.8|721883.8|27
1633589730000|2021-10-07 06:55:30|723893.4|721893.4|723903.8|721903.8|723929.6|721929.6|723866.4|721866.4|29
1633589740000|2021-10-07 06:55:40|723867.6|721867.6|723847.4|721847.4|723884.3|721884.3|723826.9|721826.9|30
1633589750000|2021-10-07 06:55:50|723845.2|721845.2|723856.5|721856.5|723894.6|721894.6|723839|721839|27
1633589760000|2021-10-07 06:56:00|723844.7|721844.7|723881.5|721881.5|723882.4|721882.4|723844.7|721844.7|29
1633589770000|2021-10-07 06:56:10|723883.4|721883.4|723864.4|721864.4|723883.4|721883.4|723831.4|721831.4|30
1633589780000|2021-10-07 06:56:20|723864.2|721864.2|723883.3|721883.3|723901.7|721901.7|723864.2|721864.2|26
1633589790000|2021-10-07 06:56:30|723880.3|721880.3|723825.7|721825.7|723880.3|721880.3|723814.5|721814.5|34
1633589800000|2021-10-07 06:56:40|723834.4|721834.4|723775.6|721775.6|723838.3|721838.3|723768.7|721768.7|39
1633589810000|2021-10-07 06:56:50|723783.8|721783.8|723815.9|721815.9|723817.7|721817.7|723783.8|721783.8|32
1633589820000|2021-10-07 06:57:00|723815.6|721815.6|723831.6|721831.6|723838.2|721838.2|723814|721814|29
1633589830000|2021-10-07 06:57:10|723832.2|721832.2|723848.6|721848.6|723851.5|721851.5|723830.2|721830.2|28
1633589840000|2021-10-07 06:57:20|723842.3|721842.3|723931.7|721931.7|723941.3|721941.3|723842.3|721842.3|28
1633589850000|2021-10-07 06:57:30|723932.5|721932.5|723992.4|721992.4|724002.2|722002.2|723927.2|721927.2|26
1633589860000|2021-10-07 06:57:40|723992.8|721992.8|723994.7|721994.7|723999.5|721999.5|723984.2|721984.2|33
1633589870000|2021-10-07 06:57:50|723994.4|721994.4|724036.9|722036.9|724044.2|722044.2|723993.9|721993.9|29
1633589880000|2021-10-07 06:58:00|724038.4|722038.4|724160.2|722160.2|724160.2|722160.2|724038.4|722038.4|36
1633589890000|2021-10-07 06:58:10|724159.1|722159.1|724128.2|722128.2|724170.2|722170.2|724100.9|722100.9|32
1633589900000|2021-10-07 06:58:20|724131.3|722131.3|724148.6|722148.6|724150.1|722150.1|724123.4|722123.4|29
1633589910000|2021-10-07 06:58:30|724154.5|722154.5|724075.4|722075.4|724154.5|722154.5|724074.2|722074.2|35
1633589920000|2021-10-07 06:58:40|724053|722053|724073|722073|724075.3|722075.3|724053|722053|23
1633589930000|2021-10-07 06:58:50|724078|722078|724073.8|722073.8|724091.8|722091.8|724063.8|722063.8|25
1633589940000|2021-10-07 06:59:00|724081.1|722081.1|724090.8|722090.8|724090.8|722090.8|724050.9|722050.9|32
1633589950000|2021-10-07 06:59:10|724079.8|722079.8|723898.4|721898.4|724094.6|722094.6|723849.9|721849.9|37
1633589960000|2021-10-07 06:59:20|723893.3|721893.3|723864.9|721864.9|723912.5|721912.5|723834.4|721834.4|37
1633589970000|2021-10-07 06:59:30|723863.8|721863.8|723826.1|721826.1|723869.2|721869.2|723823.1|721823.1|37
1633589980000|2021-10-07 06:59:40|723831.2|721831.2|723888.8|721888.8|723888.8|721888.8|723800.9|721800.9|33
1633589990000|2021-10-07 06:59:50|723886.4|721886.4|724029.8|722029.8|724029.8|722415|723415|721869.7|35
1633590000000|2021-10-07 07:00:00|724024.8|722024.8|723887.8|721887.8|724046.4|722421.2|723399.7|721887.8|38
1633590010000|2021-10-07 07:00:10|723896.3|721896.3|723970.9|721970.9|723970.9|722428.9|723428.9|721877.4|38
1633590020000|2021-10-07 07:00:20|723980|721980|723737.3|721737.3|724008.2|722008.2|723727.1|721727.1|40
1633590030000|2021-10-07 07:00:30|723728.3|721728.3|723682.2|721682.2|723730.5|721730.5|723645|721645|40
1633590040000|2021-10-07 07:00:40|723681.6|721681.6|723767.9|721767.9|723767.9|721767.9|723590.1|721590.1|39
1633590050000|2021-10-07 07:00:50|723768|721768|723794|721794|723829|721829|723747.8|721747.8|37
1633590060000|2021-10-07 07:01:00|723794.1|721794.1|723645.2|721645.2|723794.1|721794.1|723645.2|721645.2|38
1633590070000|2021-10-07 07:01:10|723638.5|721638.5|723673.4|721673.4|723693.7|721693.7|723633.9|721633.9|39
1633590080000|2021-10-07 07:01:20|723645.4|721645.4|723746.4|721746.4|723760.9|721760.9|723645.4|721645.4|40
1633590090000|2021-10-07 07:01:30|723747.8|721747.8|723846.9|721846.9|723859|721859|723714.8|721714.8|38
1633590100000|2021-10-07 07:01:40|723839.9|721839.9|723941.5|721941.5|723963.2|721963.2|723820.2|721820.2|38
1633590110000|2021-10-07 07:01:50|723937.8|721937.8|723913.5|721913.5|723944.5|721944.5|723864.4|721864.4|37
1633590120000|2021-10-07 07:02:00|723898.4|721898.4|723814.8|721814.8|723904.6|721904.6|723812.1|721812.1|39
1633590130000|2021-10-07 07:02:10|723799.5|721799.5|723790.6|721790.6|723846.5|721846.5|723789.4|721789.4|39
1633590140000|2021-10-07 07:02:20|723765.5|721765.5|723848.9|721848.9|723855.8|722385.7|723385.7|721732.4|35
1633590150000|2021-10-07 07:02:30|723849.8|721849.8|723795.3|721795.3|723923.9|721923.9|723795.3|721795.3|37
1633590160000|2021-10-07 07:02:40|723805.1|721805.1|723806.1|721806.1|723926.7|721926.7|723782.6|721782.6|37
1633590170000|2021-10-07 07:02:50|723809.6|721809.6|723806.3|721806.3|723856|721856|723789.5|721789.5|40
1633590180000|2021-10-07 07:03:00|723773.9|721773.9|723876.5|721876.5|723924.6|721924.6|723773.9|721773.9|40
1633590190000|2021-10-07 07:03:10|723319|722319|723896.4|721896.4|723905.5|722333.5|723319|721856.1|39
1633590200000|2021-10-07 07:03:20|723898.2|721898.2|723711.7|721711.7|723898.2|721898.2|723711.7|721711.7|34
1633590210000|2021-10-07 07:03:30|723730.4|721730.4|723723.5|721723.5|723755.2|721755.2|723704|721704|41
1633590220000|2021-10-07 07:03:40|723697.4|721697.4|723626.9|721626.9|723708.1|721708.1|723624.6|721624.6|39
1633590230000|2021-10-07 07:03:50|723626.5|721626.5|723643.2|721643.2|723691.1|721691.1|723624.7|721624.7|39
1633590240000|2021-10-07 07:04:00|723639.8|721639.8|723714.4|721714.4|723757.7|721757.7|723635.4|721635.4|38
1633590250000|2021-10-07 07:04:10|723724.1|721724.1|723572.6|721572.6|723724.1|721724.1|723561.8|721561.8|41
1633590260000|2021-10-07 07:04:20|723562.9|721562.9|723575.6|721575.6|723607.1|721607.1|723547.9|721547.9|38
1633590270000|2021-10-07 07:04:30|723559.8|721559.8|723438.9|721438.9|723559.8|721559.8|723393.9|721393.9|39
1633590280000|2021-10-07 07:04:40|723439.7|721439.7|723445.7|721445.7|723453.6|721453.6|723415.4|721415.4|40
1633590290000|2021-10-07 07:04:50|723436.9|721436.9|723500.4|721500.4|723590.9|721590.9|723436.9|721436.9|38
1633590300000|2021-10-07 07:05:00|723512|721512|723497.6|721497.6|723512|721512|723393.1|721393.1|39
1633590310000|2021-10-07 07:05:10|723486.6|721486.6|723550|721550|723648.3|721648.3|723486.6|721486.6|39
1633590320000|2021-10-07 07:05:20|723538.5|721538.5|723536.9|721536.9|723554.9|721554.9|723480.5|721480.5|40
1633590330000|2021-10-07 07:05:30|723540.1|721540.1|723519.7|721519.7|723578.2|722065|723060|721519|40
1633590340000|2021-10-07 07:05:40|723533.2|721533.2|723533|721533|723533.2|721533.2|723480.4|721480.4|40
1633590350000|2021-10-07 07:05:50|723530.7|721530.7|723556.1|721556.1|723560|721560|723503.4|721503.4|40
1633590360000|2021-10-07 07:06:00|723556.4|721556.4|723584.4|721584.4|723606.7|721606.7|723508.3|721508.3|40
1633590370000|2021-10-07 07:06:10|723579.4|721579.4|723564.3|721564.3|723594.3|721594.3|723561.1|721561.1|37
1633590380000|2021-10-07 07:06:20|723568.6|721568.6|723541.2|721541.2|723568.6|722028.4|722986.9|721422.9|38
1633590390000|2021-10-07 07:06:30|723536|721536|723544.2|721544.2|723544.2|722023.5|723017.5|721477.7|38
1633590400000|2021-10-07 07:06:40|723539.5|721539.5|723478.3|721478.3|723581.1|721581.1|723478.3|721478.3|40
1633590410000|2021-10-07 07:06:50|723463.6|721463.6|723532.9|721532.9|723538|721538|723454|721454|39
1633590420000|2021-10-07 07:07:00|723535.7|721535.7|723475.5|721475.5|723564|721564|723473.6|721473.6|39
1633590430000|2021-10-07 07:07:10|723470|721470|723475.1|721475.1|723487.1|721487.1|723410.9|721410.9|38
1633590440000|2021-10-07 07:07:20|723477.7|721477.7|723241.1|721241.1|723477.7|721820.9|722820.9|721212.4|40
1633590450000|2021-10-07 07:07:30|723266|721266|723170.7|721170.7|723266|721266|723133.8|721133.8|40
1633590460000|2021-10-07 07:07:40|723165.2|721165.2|723128.5|721128.5|723165.2|721165.2|723110|721110|40
1633590470000|2021-10-07 07:07:50|723092.5|721092.5|723099.7|721099.7|723112.4|721112.4|722997.6|720997.6|37
1633590480000|2021-10-07 07:08:00|723011.6|721011.6|723026.1|721026.1|723175.4|721519.4|722519.4|720952|38
1633590490000|2021-10-07 07:08:10|722998.7|720998.7|722976.2|720976.2|723013.1|721013.1|722946.7|720946.7|39
1633590500000|2021-10-07 07:08:20|722988|720988|722902.3|720902.3|722988|720988|722877.1|720877.1|39
1633590510000|2021-10-07 07:08:30|722893.7|720893.7|722841.4|720841.4|722893.7|720893.7|722807.4|720807.4|38
1633590520000|2021-10-07 07:08:40|722812.8|720812.8|722776.8|720776.8|722812.8|720812.8|722718.9|720718.9|38
1633590530000|2021-10-07 07:08:50|722791.2|720791.2|722813.4|720813.4|722831.5|720831.5|722783|720783|37
1633590540000|2021-10-07 07:09:00|722803.2|720803.2|722835.7|720835.7|722838.3|720838.3|722777.1|720777.1|38
1633590550000|2021-10-07 07:09:10|722835.6|720835.6|722798.8|720798.8|722855|720855|722798.8|720798.8|37
1633590560000|2021-10-07 07:09:20|722789.6|720789.6|722830.3|720830.3|722848.3|720848.3|722781.7|720781.7|36
1633590570000|2021-10-07 07:09:30|722819.5|720819.5|722883.8|720883.8|722884.6|720884.6|722796.9|720796.9|34
1633590580000|2021-10-07 07:09:40|722887.8|720887.8|722878.4|720878.4|722897.6|720897.6|722847.6|720847.6|38
1633590590000|2021-10-07 07:09:50|722879.7|720879.7|722852.2|720852.2|722879.7|720879.7|722847.9|720847.9|32
1633590600000|2021-10-07 07:10:00|722830.2|720830.2|722620.1|720620.1|722830.2|720830.2|722605.5|720605.5|40
1633590610000|2021-10-07 07:10:10|722608.3|720608.3|722615.6|720615.6|722642.9|720642.9|722603.2|720603.2|40
1633590620000|2021-10-07 07:10:20|722617.7|720617.7|722539.6|720539.6|722619.5|720619.5|722486|720486|39
1633590630000|2021-10-07 07:10:30|722523|720523|722605.7|720605.7|722605.7|720605.7|722522.9|720522.9|33
1633590640000|2021-10-07 07:10:40|722602.3|720602.3|722646|720646|722654.9|720654.9|722584.5|720584.5|35
1633590650000|2021-10-07 07:10:50|722645.6|720645.6|722738.6|720738.6|722739.1|720739.1|722622.6|720622.6|34
1633590660000|2021-10-07 07:11:00|722746|720746|722754.3|720754.3|722795.8|720795.8|722728.3|720728.3|39
1633590670000|2021-10-07 07:11:10|722740.9|720740.9|722805.6|720805.6|722827|720827|722740.9|720740.9|35
1633590680000|2021-10-07 07:11:20|722811.4|720811.4|722952.4|720952.4|722974.5|720974.5|722804.4|720804.4|39
1633590690000|2021-10-07 07:11:30|722948.9|720948.9|722990.5|720990.5|723004|721459.5|722459.5|720893.7|40
1633590700000|2021-10-07 07:11:40|722991.5|720991.5|723108.2|721108.2|723123.6|721123.6|722932.1|720932.1|38
1633590710000|2021-10-07 07:11:50|723111.2|721111.2|723256.7|721256.7|723277.7|721277.7|723111.2|721111.2|40
1633590720000|2021-10-07 07:12:00|723228.9|721228.9|723292.7|721292.7|723292.7|721292.7|723186.9|721186.9|40
1633590730000|2021-10-07 07:12:10|723266.8|721266.8|723243.6|721243.6|723288.3|721288.3|723221.5|721221.5|39
1633590740000|2021-10-07 07:12:20|723245.9|721245.9|723344.9|721344.9|723349.8|721349.8|723245.1|721245.1|38
1633590750000|2021-10-07 07:12:30|723328.1|721328.1|723265.2|721265.2|723328.1|721328.1|723265.2|721265.2|39
1633590760000|2021-10-07 07:12:40|723257.5|721257.5|723254.9|721254.9|723283.3|721283.3|723243.4|721243.4|40
1633590770000|2021-10-07 07:12:50|723255|721255|723247.1|721247.1|723317.6|721317.6|723247.1|721247.1|36
1633590780000|2021-10-07 07:13:00|723245.9|721245.9|723174.6|721174.6|723245.9|721245.9|723137|721137|39
1633590790000|2021-10-07 07:13:10|723176.5|721176.5|723189.1|721189.1|723195.1|721195.1|723112.6|721112.6|40
1633590800000|2021-10-07 07:13:20|723182.2|721182.2|723263.7|721263.7|723275.1|721275.1|723067.2|721067.2|40
1633590810000|2021-10-07 07:13:30|723257.5|721257.5|723214.5|721214.5|723257.5|721257.5|723192.2|721192.2|39
1633590820000|2021-10-07 07:13:40|723217.4|721217.4|723209.8|721209.8|723246.1|721246.1|723205.9|721205.9|37
1633590830000|2021-10-07 07:13:50|723203.3|721203.3|723283.7|721283.7|723283.7|721283.7|723199.7|721199.7|39
1633590840000|2021-10-07 07:14:00|723283.1|721283.1|723246.1|721246.1|723284.5|721284.5|723234.3|721234.3|40
1633590850000|2021-10-07 07:14:10|723245.4|721245.4|723297.6|721297.6|723319.9|721319.9|723239.7|721239.7|39
1633590860000|2021-10-07 07:14:20|723296.9|721296.9|723361|721361|723361|721361|723288.5|721288.5|40
1633590870000|2021-10-07 07:14:30|723357.9|721357.9|723326.2|721326.2|723362.2|721362.2|723323|721323|39
1633590880000|2021-10-07 07:14:40|723329.5|721329.5|723354.1|721354.1|723361.6|721361.6|723329.5|721329.5|40
1633590890000|2021-10-07 07:14:50|723356.9|721356.9|723252.5|721252.5|723362.6|721362.6|723236.1|721236.1|39
1633590900000|2021-10-07 07:15:00|723254.2|721254.2|723221.9|721221.9|723265.2|721704.2|722690.2|721193|40
1633590910000|2021-10-07 07:15:10|723218|721218|723185.6|721185.6|723218.4|721218.4|723180.1|721180.1|40
1633590920000|2021-10-07 07:15:20|723179|721179|723226.8|721226.8|723244.6|721244.6|723170|721170|39
1633590930000|2021-10-07 07:15:30|723224.2|721224.2|723315.8|721315.8|723333.9|721333.9|723224.2|721224.2|40
1633590940000|2021-10-07 07:15:40|723337.8|721337.8|723343.6|721343.6|723372.2|721853.4|722853.4|721318.8|39
1633590950000|2021-10-07 07:15:50|723337.4|721337.4|723348|721348|723353|721353|723322.8|721322.8|39
1633590960000|2021-10-07 07:16:00|723351.6|721351.6|723339.4|721339.4|723363.2|721854.5|722854.5|721328.4|39
1633590970000|2021-10-07 07:16:10|723343.9|721343.9|723353.4|721353.4|723412.2|721901.9|722901.7|721343.9|40
1633590980000|2021-10-07 07:16:20|723361.3|721361.3|723425.9|721425.9|723430.7|721852.2|722850.8|721361.3|40
1633590990000|2021-10-07 07:16:30|723432.5|721432.5|723461.5|721461.5|723461.5|721461.5|723426.1|721426.1|37
1633591000000|2021-10-07 07:16:40|723463.4|721463.4|723476.9|721476.9|723536.5|722018.6|722990.4|721442.6|40
1633591010000|2021-10-07 07:16:50|723478.8|721478.8|723516.1|721516.1|723521.3|721521.3|723465.8|721465.8|39
1633591020000|2021-10-07 07:17:00|723540|721540|723609.8|721609.8|723609.8|722112.9|723037.3|721532.3|37
1633591030000|2021-10-07 07:17:10|723606.3|721606.3|723112.9|722112.9|723623.8|722120.2|723088.7|721579.2|39
1633591040000|2021-10-07 07:17:20|723109.8|722109.8|723740.9|721740.9|723740.9|722212.8|723109.8|721608|37
1633591050000|2021-10-07 07:17:30|723238.1|722238.1|723759.6|721759.6|723770.9|722267.6|723236.8|721734.2|40
1633591060000|2021-10-07 07:17:40|723258.4|722258.4|723777.5|721777.5|723780.9|722258.4|723217.7|721712.3|40
1633591070000|2021-10-07 07:17:50|723797.4|721797.4|723792.5|721792.5|723814.5|721814.5|723745.7|721745.7|39
1633591080000|2021-10-07 07:18:00|723790.9|721790.9|723527.2|721527.2|723790.9|722237.7|723100.7|721527.2|40
1633591090000|2021-10-07 07:18:10|723512.2|721512.2|723627.5|721627.5|723632.5|721632.5|723493.2|721493.2|40
1633591100000|2021-10-07 07:18:20|723622|721622|723559.6|721559.6|723645|721645|723559.6|721559.6|39
1633591110000|2021-10-07 07:18:30|723561.3|721561.3|723643.6|721643.6|723643.6|721643.6|723561.3|721561.3|40
1633591120000|2021-10-07 07:18:40|723657.9|721657.9|723694.2|721694.2|723716.8|721716.8|723643.6|721643.6|38
1633591130000|2021-10-07 07:18:50|723690.8|721690.8|723722.4|721722.4|723761.7|721761.7|723690.8|721690.8|40
1633591140000|2021-10-07 07:19:00|723716.6|721716.6|723709.8|721709.8|723744.7|721744.7|723687.6|721687.6|40
1633591150000|2021-10-07 07:19:10|723698.7|721698.7|723679.5|721679.5|723745|721745|723662.3|721662.3|39
1633591160000|2021-10-07 07:19:20|723703.2|721703.2|723723.3|721723.3|723748.5|721748.5|723700.9|721700.9|40
1633591170000|2021-10-07 07:19:30|723731.7|721731.7|723828|721828|723829.4|722283.2|723222.2|721719.9|40
1633591180000|2021-10-07 07:19:40|723827|721827|723898.7|721898.7|723907.3|722417.6|723407.8|721827|40
1633591190000|2021-10-07 07:19:50|723903.6|721903.6|724012.5|722012.5|724012.5|722408.5|723381.2|721888.1|40
1633591200000|2021-10-07 07:20:00|723500.5|722500.5|723960.7|721960.7|723999.1|722500.5|723484.3|721958.2|39
1633591210000|2021-10-07 07:20:10|723945.9|721945.9|723884.6|721884.6|723983.9|721983.9|723878.4|721878.4|40
1633591220000|2021-10-07 07:20:20|723880.5|721880.5|723834|721834|723881.5|721881.5|723833.5|721833.5|38
1633591230000|2021-10-07 07:20:30|723774|721774|723761.8|721761.8|723826.8|721826.8|723745.1|721745.1|40
1633591240000|2021-10-07 07:20:40|723732.9|721732.9|723794.4|721794.4|723801.1|722267.4|723267.4|721730.8|36
1633591250000|2021-10-07 07:20:50|723801.6|721801.6|723741.5|721741.5|723801.6|722247.5|723245.7|721725.2|39
1633591260000|2021-10-07 07:21:00|723762.1|721762.1|723197.1|722197.1|723762.1|722197.7|723190.6|721690.6|37
1633591270000|2021-10-07 07:21:10|723196.5|722196.5|723683.8|721683.8|723707.9|722196.5|723190.3|721667.2|34
1633591280000|2021-10-07 07:21:20|723687.3|721687.3|723666.6|721666.6|723688.7|721688.7|723664.6|721664.6|37
1633591290000|2021-10-07 07:21:30|723670.5|721670.5|723676.2|721676.2|723681.9|721681.9|723653.3|721653.3|37
1633591300000|2021-10-07 07:21:40|723671.2|721671.2|723558.3|721558.3|723671.2|721671.2|723549.1|721549.1|38
1633591310000|2021-10-07 07:21:50|723591.8|721591.8|723646|721646|723657.7|721657.7|723580.6|721580.6|40
1633591320000|2021-10-07 07:22:00|723641.9|721641.9|723632.2|721632.2|723641.9|721641.9|723599.2|721599.2|40
1633591330000|2021-10-07 07:22:10|723629.2|721629.2|723641.1|721641.1|723643.4|721643.4|723614.8|721614.8|40
1633591340000|2021-10-07 07:22:20|723643.8|721643.8|723624.4|721624.4|723643.8|721643.8|723607.5|721607.5|36
1633591350000|2021-10-07 07:22:30|723619.9|721619.9|723617.4|721617.4|723636.7|722104|723099.9|721593.1|40
1633591360000|2021-10-07 07:22:40|723620.7|721620.7|723627.8|721627.8|723628.8|721628.8|723614.1|721614.1|36
1633591370000|2021-10-07 07:22:50|723622.6|721622.6|723115|722115|723626.9|722115|723115|721613.4|32
1633591380000|2021-10-07 07:23:00|723112.2|722112.2|723627.5|721627.5|723632|722112.2|723112.2|721602.4|37
1633591390000|2021-10-07 07:23:10|723624.7|721624.7|723621.1|721621.1|723631.6|721631.6|723617.3|721617.3|34
1633591400000|2021-10-07 07:23:20|723619.8|721619.8|723645|721645|723649.1|721649.1|723619.8|721619.8|30
1633591410000|2021-10-07 07:23:30|723642.4|721642.4|723622.9|721622.9|723642.4|721642.4|723612.1|721612.1|38
1633591420000|2021-10-07 07:23:40|723622.5|721622.5|723633.4|721633.4|723660|721660|723617|721617|39
1633591430000|2021-10-07 07:23:50|723641.8|721641.8|723635|721635|723654.6|721654.6|723631|721631|32
1633591440000|2021-10-07 07:24:00|723635.1|721635.1|723660.8|721660.8|723672.3|721672.3|723635.1|721635.1|33
1633591450000|2021-10-07 07:24:10|723651.2|721651.2|723634.8|721634.8|723665.6|721665.6|723633.9|721633.9|36
1633591460000|2021-10-07 07:24:20|723631.3|721631.3|723663.9|721663.9|723664.1|721664.1|723622.6|721622.6|35
1633591470000|2021-10-07 07:24:30|723660.9|721660.9|723622.8|721622.8|723682.6|721682.6|723613.5|721613.5|38
1633591480000|2021-10-07 07:24:40|723615|721615|723628|721628|723645.6|722133.3|723117.6|721605.2|36
1633591490000|2021-10-07 07:24:50|723618.3|721618.3|723632.9|721632.9|723647.4|721647.4|723617.9|721617.9|35
1633591500000|2021-10-07 07:25:00|723626.6|721626.6|723633.9|721633.9|723639.5|721639.5|723625.1|721625.1|35
1633591510000|2021-10-07 07:25:10|723625.1|721625.1|723103.4|722103.4|723637.3|722114.7|723103.4|721597.3|34
1633591520000|2021-10-07 07:25:20|723599.2|721599.2|723862.9|721862.9|723881|722014.2|722986.8|721453|39
1633591530000|2021-10-07 07:25:30|723864.5|721864.5|723892.6|721892.6|723894.5|721894.5|723864.5|721864.5|36
1633591540000|2021-10-07 07:25:40|723896.4|721896.4|723988.4|721988.4|723988.4|721988.4|723870.4|721870.4|40
1633591550000|2021-10-07 07:25:50|724018.9|722018.9|724055.5|722055.5|724069.2|722069.2|724018.9|722018.9|38
1633591560000|2021-10-07 07:26:00|724046.9|722046.9|724042.7|722042.7|724085.8|722085.8|724036.1|722036.1|39
1633591570000|2021-10-07 07:26:10|724026.5|722026.5|723981.8|721981.8|724028.7|722028.7|723981.8|721981.8|39
1633591580000|2021-10-07 07:26:20|723969.6|721969.6|723870.5|721870.5|723969.6|721969.6|723856.6|721856.6|37
1633591590000|2021-10-07 07:26:30|723843.4|721843.4|723902.8|721902.8|723902.8|721902.8|723838.5|721838.5|37
1633591600000|2021-10-07 07:26:40|723906.7|721906.7|724037.1|722037.1|724037.1|722037.1|723897.2|721897.2|32
1633591610000|2021-10-07 07:26:50|724033.4|722033.4|724019.8|722019.8|724048.3|722048.3|724009.7|722009.7|39
1633591620000|2021-10-07 07:27:00|724021.4|722021.4|723999.5|721999.5|724033.5|722510.6|723499|721994.1|37
1633591630000|2021-10-07 07:27:10|724005.2|722005.2|723431.7|722431.7|724013.4|722444.6|723431.7|721933.3|38
1633591640000|2021-10-07 07:27:20|723933.2|721933.2|723874.5|721874.5|723939|721939|723859|721859|38
1633591650000|2021-10-07 07:27:30|723869.5|721869.5|723844.4|721844.4|723888.4|721888.4|723832.9|721832.9|36
1633591660000|2021-10-07 07:27:40|723836.6|721836.6|723797.6|721797.6|723870|721870|723789.6|721789.6|37
1633591670000|2021-10-07 07:27:50|723800.5|721800.5|723843.4|721843.4|723846.3|722333.5|723322|721784.2|39
1633591680000|2021-10-07 07:28:00|723857.8|721857.8|723825.5|721825.5|723857.8|722347.9|723346.4|721812.4|39
1633591690000|2021-10-07 07:28:10|723836.1|721836.1|723250.2|722250.2|723840.6|722324.5|723250.2|721734.1|37
1633591700000|2021-10-07 07:28:20|723748.5|721748.5|723867.1|721867.1|723877.1|722260.3|723243.1|721748.5|32
1633591710000|2021-10-07 07:28:30|723896.8|721896.8|723872.9|721872.9|723896.8|721896.8|723829.5|721829.5|36
1633591720000|2021-10-07 07:28:40|723867.2|721867.2|723871|721871|723889.4|721889.4|723849.4|721849.4|40
1633591730000|2021-10-07 07:28:50|723883.4|721883.4|723868.5|721868.5|723887.3|721887.3|723823.6|721823.6|38
1633591740000|2021-10-07 07:29:00|723870.5|721870.5|723803.3|721803.3|723870.5|721870.5|723797|721797|37
1633591750000|2021-10-07 07:29:10|723786.5|721786.5|723778.5|721778.5|723796.2|721796.2|723754.5|721754.5|35
1633591760000|2021-10-07 07:29:20|723757.6|721757.6|723867|721867|723880.9|721880.9|723757.6|721757.6|34
1633591770000|2021-10-07 07:29:30|723864.6|721864.6|723831.7|721831.7|723872.2|721872.2|723831.7|721831.7|35
1633591780000|2021-10-07 07:29:40|723813.4|721813.4|723752|721752|723824.8|722261.1|723254.1|721742.8|40
1633591790000|2021-10-07 07:29:50|723760.6|721760.6|723744.2|721744.2|723761.3|721761.3|723744.2|721744.2|31
1633591800000|2021-10-07 07:30:00|723738.3|721738.3|723120.1|722120.1|723743.5|722120.1|723120.1|721615.1|39
1633591810000|2021-10-07 07:30:10|723620.1|721620.1|723571.2|721571.2|723620.1|722123.1|723091.2|721571.2|40
1633591820000|2021-10-07 07:30:20|723572.3|721572.3|723590.3|721590.3|723609.7|721609.7|723572.3|721572.3|37
1633591830000|2021-10-07 07:30:30|723585.5|721585.5|723664.3|721664.3|723665.9|721665.9|723585.5|721585.5|35
1633591840000|2021-10-07 07:30:40|723660.9|721660.9|723727|721727|723734.6|721734.6|723660.9|721660.9|26
1633591850000|2021-10-07 07:30:50|723726.5|721726.5|723711.5|721711.5|723750.6|721750.6|723675.6|721675.6|36
1633591860000|2021-10-07 07:31:00|723714.5|721714.5|723826.4|721826.4|723826.4|721826.4|723687.3|721687.3|35
1633591870000|2021-10-07 07:31:10|723825.2|721825.2|723823.1|721823.1|723827.5|721827.5|723797.8|721797.8|37
1633591880000|2021-10-07 07:31:20|723831.8|721831.8|723862.8|721862.8|723881.9|721881.9|723831.8|721831.8|36
1633591890000|2021-10-07 07:31:30|723864.7|721864.7|723805.9|721805.9|723868.6|721868.6|723798.1|721798.1|38
1633591900000|2021-10-07 07:31:40|723295|722295|723819.7|721819.7|723819.7|722303.5|723295|721792.4|39
1633591910000|2021-10-07 07:31:50|723816.8|721816.8|723823.8|721823.8|723826.8|721826.8|723804.6|721804.6|35
1633591920000|2021-10-07 07:32:00|723819.6|721819.6|723804.2|721804.2|723823.4|721823.4|723801.6|721801.6|26
1633591930000|2021-10-07 07:32:10|723802.9|721802.9|723805.4|721805.4|723821.6|722314.5|723310.6|721801.5|37
1633591940000|2021-10-07 07:32:20|723814.6|721814.6|723817.4|721817.4|723827.6|722316.7|723313.8|721805.8|26
1633591950000|2021-10-07 07:32:30|723819.2|721819.2|723794.8|721794.8|723819.2|722297.4|723287.6|721790.1|37
1633591960000|2021-10-07 07:32:40|723289.7|722289.7|723286.9|722286.9|723788.2|722291|723260.8|721769.6|35
1633591970000|2021-10-07 07:32:50|723280.2|722280.2|723765.8|721765.8|723784.7|722286.5|723264.6|721764.2|38
1633591980000|2021-10-07 07:33:00|723277.7|722277.7|723723.5|721723.5|723804.2|722299|723277.7|721723.5|36
1633591990000|2021-10-07 07:33:10|723710.1|721710.1|723729.6|721729.6|723732.8|721732.8|723702|721702|34
1633592000000|2021-10-07 07:33:20|723722.4|721722.4|723799.1|721799.1|723810.5|722298.2|723292.5|721721.5|38
1633592010000|2021-10-07 07:33:30|723797.1|721797.1|723847.7|721847.7|723857.4|722293.3|723286.4|721785.4|36
1633592020000|2021-10-07 07:33:40|723861.9|721861.9|723846.9|721846.9|723866.7|721866.7|723841.6|721841.6|36
1633592030000|2021-10-07 07:33:50|723846|721846|723949.6|721949.6|723951|721951|723838.4|721838.4|39
1633592040000|2021-10-07 07:34:00|723946.2|721946.2|723833.4|721833.4|723959.5|722404.9|723404.9|721818.8|40
1633592050000|2021-10-07 07:34:10|723837.9|721837.9|723780.3|721780.3|723837.9|721837.9|723724|721724|40
1633592060000|2021-10-07 07:34:20|723781.3|721781.3|723720|721720|723781.3|721781.3|723688.7|721688.7|40
1633592070000|2021-10-07 07:34:30|723716.2|721716.2|723755.7|721755.7|723772.4|721772.4|723711.3|721711.3|38
1633592080000|2021-10-07 07:34:40|723753.3|721753.3|723649.2|721649.2|723753.3|721753.3|723609.1|721609.1|40
1633592090000|2021-10-07 07:34:50|723639.1|721639.1|723685|721685|723685|721685|723623.7|721623.7|38
1633592100000|2021-10-07 07:35:00|723666.3|721666.3|723618.9|721618.9|723667.6|722124.8|723124.8|721618.9|39
1633592110000|2021-10-07 07:35:10|723619.1|721619.1|723591.3|721591.3|723630.7|721630.7|723588.1|721588.1|32
1633592120000|2021-10-07 07:35:20|723600.1|721600.1|723620.8|721620.8|723651.8|722109.2|723109.2|721598.2|34
1633592130000|2021-10-07 07:35:30|723623.3|721623.3|723597.6|721597.6|723630.5|721630.5|723589.9|721589.9|39
1633592140000|2021-10-07 07:35:40|723595.7|721595.7|723598.3|721598.3|723611.7|721611.7|723571.5|721571.5|33
1633592150000|2021-10-07 07:35:50|723599.4|721599.4|723598.3|721598.3|723650.3|721650.3|723581|721581|40
1633592160000|2021-10-07 07:36:00|723601.4|721601.4|723681.4|721681.4|723713.9|721713.9|723601.2|721601.2|38
1633592170000|2021-10-07 07:36:10|723697.1|721697.1|723642.3|721642.3|723697.1|721697.1|723638.1|721638.1|35
1633592180000|2021-10-07 07:36:20|723647|721647|723649.3|721649.3|723649.3|721649.3|723632.4|721632.4|32
1633592190000|2021-10-07 07:36:30|723644.9|721644.9|723703.9|721703.9|723720.4|721720.4|723641.3|721641.3|35
1633592200000|2021-10-07 07:36:40|723704.9|721704.9|723688.6|721688.6|723721.2|721721.2|723663.1|721663.1|40
1633592210000|2021-10-07 07:36:50|723656.5|721656.5|723614.5|721614.5|723656.5|721656.5|723610.3|721610.3|37
1633592220000|2021-10-07 07:37:00|723620.4|721620.4|723648|721648|723651.1|721651.1|723586.3|721586.3|39
1633592230000|2021-10-07 07:37:10|723644.1|721644.1|723586.5|721586.5|723648.7|721648.7|723586.1|721586.1|35
1633592240000|2021-10-07 07:37:20|723591.5|721591.5|723626.6|721626.6|723644.2|721644.2|723591.5|721591.5|35
1633592250000|2021-10-07 07:37:30|723624.4|721624.4|723611|721611|723654.5|721654.5|723601.9|721601.9|37
1633592260000|2021-10-07 07:37:40|723636.2|721636.2|723630.8|721630.8|723649|721649|723612.1|721612.1|37
1633592270000|2021-10-07 07:37:50|723635.9|721635.9|723609.4|721609.4|723648.7|721648.7|723572.5|721572.5|39
1633592280000|2021-10-07 07:38:00|723589.9|721589.9|723591.6|721591.6|723641.5|722107.2|723105.8|721589.9|37
1633592290000|2021-10-07 07:38:10|723593|721593|723652.6|721652.6|723666|721666|723581.3|721581.3|30
1633592300000|2021-10-07 07:38:20|723650.4|721650.4|723654.2|721654.2|723657.9|721657.9|723648.5|721648.5|26
1633592310000|2021-10-07 07:38:30|723647.1|721647.1|723663.7|721663.7|723673.6|721673.6|723646.9|721646.9|26
1633592320000|2021-10-07 07:38:40|723665.4|721665.4|723649.7|721649.7|723674.7|721674.7|723648.2|721648.2|32
1633592330000|2021-10-07 07:38:50|723647.9|721647.9|723627.7|721627.7|723647.9|722111.9|723111.9|721603|33
1633592340000|2021-10-07 07:39:00|723621.8|721621.8|723635.8|721635.8|723667.2|721667.2|723621.8|721621.8|32
1633592350000|2021-10-07 07:39:10|723628.2|721628.2|723595.2|721595.2|723628.2|721628.2|723594.3|721594.3|35
1633592360000|2021-10-07 07:39:20|723592.7|721592.7|723599.7|721599.7|723611.3|722102.7|723102.7|721586.1|33
1633592370000|2021-10-07 07:39:30|723589.2|721589.2|723601.4|721601.4|723609.6|721609.6|723584|721584|38
1633592380000|2021-10-07 07:39:40|723600.8|721600.8|723617.4|721617.4|723617.4|721617.4|723590.5|721590.5|36
1633592390000|2021-10-07 07:39:50|723611.6|721611.6|723593.8|721593.8|723629|722116.7|723110.6|721593.8|34
1633592400000|2021-10-07 07:40:00|723591.3|721591.3|723650.3|721650.3|723650.3|721650.3|723591.3|721591.3|30
1633592410000|2021-10-07 07:40:10|723643.4|721643.4|723595.3|721595.3|723675.8|722171|723169.9|721590.2|39
1633592420000|2021-10-07 07:40:20|723596.3|721596.3|723733|721733|723733|722105.7|723102.1|721585.7|40
1633592430000|2021-10-07 07:40:30|723739.8|721739.8|723704.5|721704.5|723743.6|721743.6|723701.9|721701.9|34
1633592440000|2021-10-07 07:40:40|723707.6|721707.6|723735.8|721735.8|723753.4|721753.4|723683.4|721683.4|34
1633592450000|2021-10-07 07:40:50|723709.1|721709.1|723773.2|721773.2|723776.2|721776.2|723709.1|721709.1|29
1633592460000|2021-10-07 07:41:00|723773|721773|723889.6|721889.6|723949.2|722417.5|723287.8|721771.6|40
1633592470000|2021-10-07 07:41:10|723903.7|721903.7|723887|721887|723903.7|722392|723371.4|721841.8|37
1633592480000|2021-10-07 07:41:20|723893.1|721893.1|723918.8|721918.8|723935.4|721935.4|723886.8|721886.8|37
1633592490000|2021-10-07 07:41:30|723916.3|721916.3|723936.6|721936.6|723951.9|721951.9|723909.8|721909.8|36
1633592500000|2021-10-07 07:41:40|723929.7|721929.7|723877.5|721877.5|723930.9|721930.9|723873.6|721873.6|33
1633592510000|2021-10-07 07:41:50|723891.6|721891.6|723890.9|721890.9|723919.5|721919.5|723870.5|721870.5|34
1633592520000|2021-10-07 07:42:00|723886.7|721886.7|723952.8|721952.8|723997.5|721997.5|723853.3|721853.3|32
1633592530000|2021-10-07 07:42:10|723967.6|721967.6|723950.4|721950.4|723967.6|721967.6|723921.6|721921.6|38
1633592540000|2021-10-07 07:42:20|723939.8|721939.8|723953.8|721953.8|723961.1|721961.1|723931.9|721931.9|29
1633592550000|2021-10-07 07:42:30|723968.7|721968.7|723954|721954|723979.1|722491.1|723491.1|721950.2|30
1633592560000|2021-10-07 07:42:40|723964.6|721964.6|724029.4|722029.4|724053.5|722053.5|723962.5|721962.5|34
1633592570000|2021-10-07 07:42:50|724026.6|722026.6|723993.3|721993.3|724033|722033|723992.3|721992.3|33
1633592580000|2021-10-07 07:43:00|724020|722020|723979.4|721979.4|724020|722020|723976.6|721976.6|37
1633592590000|2021-10-07 07:43:10|723978.3|721978.3|723948.9|721948.9|723978.3|721978.3|723945.9|721945.9|34
1633592600000|2021-10-07 07:43:20|723939.7|721939.7|723935.9|721935.9|723951.4|721951.4|723925.4|721925.4|36
1633592610000|2021-10-07 07:43:30|723934.5|721934.5|723861.6|721861.6|723957.4|722373.6|723373.6|721857.2|30
1633592620000|2021-10-07 07:43:40|723860.5|721860.5|723867.7|721867.7|723876.9|721876.9|723860.5|721860.5|35
1633592630000|2021-10-07 07:43:50|723867.4|721867.4|723905.5|721905.5|723930.6|721930.6|723861.9|721861.9|34
1633592640000|2021-10-07 07:44:00|723913.7|721913.7|723889.6|721889.6|723913.8|721913.8|723889.6|721889.6|32
1633592650000|2021-10-07 07:44:10|723902.2|721902.2|723961|721961|723973.4|721973.4|723895.7|721895.7|39
1633592660000|2021-10-07 07:44:20|723961.6|721961.6|723933.3|721933.3|723964|722445.7|723445.7|721932.5|35
1633592670000|2021-10-07 07:44:30|723930.9|721930.9|723900.8|721900.8|723932.1|721932.1|723894.2|721894.2|34
1633592680000|2021-10-07 07:44:40|723898.5|721898.5|723858.7|721858.7|723907.1|721907.1|723855.8|721855.8|39
1633592690000|2021-10-07 07:44:50|723856.4|721856.4|723883.5|721883.5|723899.2|721899.2|723852.1|721852.1|40
1633592700000|2021-10-07 07:45:00|723882.3|721882.3|723904.4|721904.4|723904.4|721904.4|723858.1|721858.1|40
1633592710000|2021-10-07 07:45:10|723903|721903|723885.3|721885.3|723917|721917|723879.2|721879.2|36
1633592720000|2021-10-07 07:45:20|723888.6|721888.6|723893.6|721893.6|723899.7|721899.7|723881.8|721881.8|33
1633592730000|2021-10-07 07:45:30|723879.6|721879.6|723933.6|721933.6|723938.8|721938.8|723872.3|721872.3|29
1633592740000|2021-10-07 07:45:40|723931.7|721931.7|723919.7|721919.7|723931.7|722422.7|723384.6|721887|36
1633592750000|2021-10-07 07:45:50|723928.1|721928.1|723956.9|721956.9|723981.2|721981.2|723928|721928|34
1633592760000|2021-10-07 07:46:00|723938.4|721938.4|724004.9|722004.9|724004.9|722503.5|723417.5|721918.6|38
1633592770000|2021-10-07 07:46:10|723996.3|721996.3|723978.5|721978.5|723996.8|722478.1|723478.1|721963.8|32
1633592780000|2021-10-07 07:46:20|723994|721994|723961.8|721961.8|723994|721994|723957.8|721957.8|27
1633592790000|2021-10-07 07:46:30|723956.3|721956.3|723962.5|721962.5|723967.6|721967.6|723944.8|721944.8|33
1633592800000|2021-10-07 07:46:40|723974|721974|723942.7|721942.7|723975.8|721975.8|723942.7|721942.7|38
1633592810000|2021-10-07 07:46:50|723928.1|721928.1|723920.1|721920.1|723934.8|721934.8|723920.1|721920.1|39
1633592820000|2021-10-07 07:47:00|723927.8|721927.8|723418.6|722418.6|723927.8|722424.3|723413.9|721911.1|32
1633592830000|2021-10-07 07:47:10|723416.2|722416.2|723917.1|721917.1|723943.6|722416.2|723416.2|721912.5|34
1633592840000|2021-10-07 07:47:20|723925|721925|723927.6|721927.6|723935.6|722427.9|723408.9|721914.5|33
1633592850000|2021-10-07 07:47:30|723418|722418|723370.1|722370.1|723919.2|722418|723366.4|721851.2|30
1633592860000|2021-10-07 07:47:40|723377.6|722377.6|723876|721876|723876|722377.6|723352.4|721852.7|31
1633592870000|2021-10-07 07:47:50|723876.2|721876.2|723391.3|722391.3|723908.1|722401.4|723376.7|721876.2|24
1633592880000|2021-10-07 07:48:00|723400|722400|723388.2|722388.2|723400|722400|723385.7|722385.7|27
1633592890000|2021-10-07 07:48:10|723383.3|722383.3|723409.7|722409.7|723415.5|722415.5|723374.8|722374.8|29
1633592900000|2021-10-07 07:48:20|723397.4|722397.4|723400.1|722400.1|723912|722415.4|723385.7|721900.4|33
1633592910000|2021-10-07 07:48:30|723401.4|722401.4|723928.1|721928.1|723961.5|722458.5|723397.6|721917|37
1633592920000|2021-10-07 07:48:40|723927.4|721927.4|723949.2|721949.2|723961.9|721961.9|723912.8|721912.8|40
1633592930000|2021-10-07 07:48:50|723976|721976|723957|721957|723986.7|721986.7|723948.7|721948.7|35
1633592940000|2021-10-07 07:49:00|723952.3|721952.3|723992.2|721992.2|724006.5|722006.5|723952.3|721952.3|26
1633592950000|2021-10-07 07:49:10|723991.8|721991.8|723951.1|721951.1|723998.8|721998.8|723946.9|721946.9|31
1633592960000|2021-10-07 07:49:20|723953.8|721953.8|723916.3|721916.3|723967.5|721967.5|723916.3|721916.3|33
1633592970000|2021-10-07 07:49:30|723913.2|721913.2|723920.8|721920.8|723958.8|721958.8|723908.4|721908.4|38
1633592980000|2021-10-07 07:49:40|723921.1|721921.1|723955|721955|723980.7|722480.3|723401.7|721904.1|37
1633592990000|2021-10-07 07:49:50|723958.7|721958.7|723911.8|721911.8|723958.7|721958.7|723903.7|721903.7|33
1633593000000|2021-10-07 07:50:00|723920|721920|723915.7|721915.7|723921.7|721921.7|723887.9|721887.9|39
1633593010000|2021-10-07 07:50:10|723906|721906|723874.4|721874.4|723906|721906|723852.2|721852.2|39
1633593020000|2021-10-07 07:50:20|723876.8|721876.8|723853.9|721853.9|723879.1|721879.1|723848.1|721848.1|40
1633593030000|2021-10-07 07:50:30|723854.3|721854.3|723853.9|721853.9|723865.4|721865.4|723844.7|721844.7|36
1633593040000|2021-10-07 07:50:40|723852.7|721852.7|723335.5|722335.5|723854.9|722346.1|723335.5|721841.9|30
1633593050000|2021-10-07 07:50:50|723818|721818|723839.9|721839.9|723839.9|721839.9|723812.2|721812.2|34
1633593060000|2021-10-07 07:51:00|723842.9|721842.9|723840.5|721840.5|723876.2|722358.2|723356.6|721840.5|38
1633593070000|2021-10-07 07:51:10|723847.4|721847.4|723839.4|721839.4|723858.7|722334|723334|721822|38
1633593080000|2021-10-07 07:51:20|723839.8|721839.8|723850.6|721850.6|723858.7|722349|723349|721826.1|38
1633593090000|2021-10-07 07:51:30|723846.2|721846.2|723837.4|721837.4|723846.2|721846.2|723826.4|721826.4|33
1633593100000|2021-10-07 07:51:40|723338.5|722338.5|723843.3|721843.3|723861|722365.6|723320.1|721819.1|37
1633593110000|2021-10-07 07:51:50|723849.1|721849.1|723926.7|721926.7|723943.4|722436.4|723436.4|721825.7|36
1633593120000|2021-10-07 07:52:00|723440.3|722440.3|723934.5|721934.5|723945.8|722440.3|723440.3|721932.9|32
1633593130000|2021-10-07 07:52:10|723942.4|721942.4|723935.7|721935.7|723973.7|721973.7|723893.9|721893.9|39
1633593140000|2021-10-07 07:52:20|723939.4|721939.4|723915.7|721915.7|723939.4|721939.4|723904.9|721904.9|37
1633593150000|2021-10-07 07:52:30|723916.4|721916.4|723902.6|721902.6|723962.4|722448.8|723434.9|721897.2|40
1633593160000|2021-10-07 07:52:40|723901.5|721901.5|723895.7|721895.7|723911.4|721911.4|723892.8|721892.8|34
1633593170000|2021-10-07 07:52:50|723897.6|721897.6|723789.6|721789.6|723905.8|721905.8|723785.5|721785.5|37
1633593180000|2021-10-07 07:53:00|723793.9|721793.9|723803.8|721803.8|723803.8|721803.8|723750.3|721750.3|35
1633593190000|2021-10-07 07:53:10|723803.9|721803.9|723796.5|721796.5|723822.6|721822.6|723791.6|721791.6|35
1633593200000|2021-10-07 07:53:20|723790.2|721790.2|723749.3|721749.3|723791.3|721791.3|723741.1|721741.1|38
1633593210000|2021-10-07 07:53:30|723737.2|721737.2|723748.3|721748.3|723754.1|721754.1|723736.1|721736.1|31
1633593220000|2021-10-07 07:53:40|723748.8|721748.8|723769|721769|723777|721777|723739.6|721739.6|34
1633593230000|2021-10-07 07:53:50|723784.7|721784.7|723782.8|721782.8|723787.3|721787.3|723760.6|721760.6|34
1633593240000|2021-10-07 07:54:00|723780.3|721780.3|723770.2|721770.2|723786.1|721786.1|723749|721749|34
1633593250000|2021-10-07 07:54:10|723756.5|721756.5|723766.4|721766.4|723773.3|721773.3|723752.7|721752.7|31
1633593260000|2021-10-07 07:54:20|723768.6|721768.6|723754.4|721754.4|723771.6|721771.6|723747.4|721747.4|30
1633593270000|2021-10-07 07:54:30|723758.7|721758.7|723738.1|721738.1|723791.4|721791.4|723732.9|721732.9|33
1633593280000|2021-10-07 07:54:40|723730.4|721730.4|723737.6|721737.6|723764.5|721764.5|723708.1|721708.1|38
1633593290000|2021-10-07 07:54:50|723736.6|721736.6|723740.6|721740.6|723759.6|721759.6|723716.5|721716.5|35
1633593300000|2021-10-07 07:55:00|723733.3|721733.3|723613.9|721613.9|723733.3|722102.1|723082.6|721572|34
1633593310000|2021-10-07 07:55:10|723618.3|721618.3|723612.6|721612.6|723650.1|721650.1|723609.7|721609.7|35
1633593320000|2021-10-07 07:55:20|723607.6|721607.6|723592.1|721592.1|723608.2|721608.2|723588.1|721588.1|35
1633593330000|2021-10-07 07:55:30|723589.8|721589.8|723594.2|721594.2|723614.2|721614.2|723589|721589|40
1633593340000|2021-10-07 07:55:40|723595.5|721595.5|723627.6|721627.6|723629.7|722111.1|723109.7|721589.5|35
1633593350000|2021-10-07 07:55:50|723616.5|721616.5|723604.4|721604.4|723626|721626|723604.4|721604.4|32
1633593360000|2021-10-07 07:56:00|723605.4|721605.4|723193.9|722193.9|723718.6|722193.9|723191.7|721602.6|38
1633593370000|2021-10-07 07:56:10|723696.9|721696.9|723221.9|722221.9|723726.8|722222.7|723190.9|721683.7|40
1633593380000|2021-10-07 07:56:20|723726.6|721726.6|723701.3|721701.3|723726.6|721726.6|723700.1|721700.1|36
1633593390000|2021-10-07 07:56:30|723703.7|721703.7|723714.5|721714.5|723734|721734|723676|721676|39
1633593400000|2021-10-07 07:56:40|723724.1|721724.1|723245.2|722245.2|723765.8|722278.3|723245.2|721720.5|36
1633593410000|2021-10-07 07:56:50|723239.3|722239.3|723698.8|721698.8|723745.8|722246.6|723239.3|721689.1|40
1633593420000|2021-10-07 07:57:00|723697.4|721697.4|723604.6|721604.6|723697.4|722181.2|723181.2|721556.3|38
1633593430000|2021-10-07 07:57:10|723608.9|721608.9|723661|721661|723682.9|722103.6|723103.6|721554.3|38
1633593440000|2021-10-07 07:57:20|723654.6|721654.6|723651.2|721651.2|723699.5|721699.5|723643.6|721643.6|35
1633593450000|2021-10-07 07:57:30|723646.9|721646.9|723659|721659|723667.5|721667.5|723627|721627|32
1633593460000|2021-10-07 07:57:40|723635.9|721635.9|723661.7|721661.7|723661.7|721661.7|723599.8|721599.8|33
1633593470000|2021-10-07 07:57:50|723664.6|721664.6|723625.8|721625.8|723668.9|722153|723153|721607.3|34
1633593480000|2021-10-07 07:58:00|723114|722114|723613.4|721613.4|723631.5|722115.3|723113.6|721582.8|36
1633593490000|2021-10-07 07:58:10|723607.8|721607.8|723627.1|721627.1|723632.4|722111.4|723111.4|721589.4|33
1633593500000|2021-10-07 07:58:20|723610.3|721610.3|723704.2|721704.2|723717.6|722185|723129.2|721609.3|38
1633593510000|2021-10-07 07:58:30|723699.4|721699.4|723749.3|721749.3|723749.4|722215.9|723214.1|721688.7|33
1633593520000|2021-10-07 07:58:40|723749.2|721749.2|723237.7|722237.7|723767.2|722265.7|723235.8|721710.2|36
1633593530000|2021-10-07 07:58:50|723749.2|721749.2|723773.7|721773.7|723782.4|722279|723239.9|721749.2|36
1633593540000|2021-10-07 07:59:00|723768.7|721768.7|723770.9|721770.9|723780.8|722275.4|723267.9|721752.3|38
1633593550000|2021-10-07 07:59:10|723781.9|721781.9|723899.6|721899.6|723915.8|722269.3|723261.4|721778.9|38
1633593560000|2021-10-07 07:59:20|723903.2|721903.2|723896.2|721896.2|723951.5|722425.3|723389.6|721889.4|38
1633593570000|2021-10-07 07:59:30|723897.2|721897.2|723897.5|721897.5|723902|722398.2|723378.2|721872.8|35
1633593580000|2021-10-07 07:59:40|723885.5|721885.5|723900|721900|723900|721900|723829.7|721829.7|34
1633593590000|2021-10-07 07:59:50|723890|721890|723897.1|721897.1|723900.5|721900.5|723877.6|721877.6|37
1633593600000|2021-10-07 08:00:00|723923.1|721923.1|723807.5|721807.5|723934.9|722330.8|723312.3|721807.5|39
1633593610000|2021-10-07 08:00:10|723820.5|721820.5|723832.5|721832.5|723846.5|722340.5|723340.5|721810.6|39
1633593620000|2021-10-07 08:00:20|723820.6|721820.6|723857|721857|723927.1|721927.1|723820.1|721820.1|40
1633593630000|2021-10-07 08:00:30|723864.9|721864.9|723808.9|721808.9|723864.9|721864.9|723787.3|721787.3|40
1633593640000|2021-10-07 08:00:40|723814.4|721814.4|723849.4|721849.4|723889.6|721889.6|723790.4|721790.4|40
1633593650000|2021-10-07 08:00:50|723855.4|721855.4|723862.2|721862.2|723901.4|721901.4|723851.7|721851.7|31
1633593660000|2021-10-07 08:01:00|723880.2|721880.2|723905.7|721905.7|723976.8|722441.2|723441.2|721876.2|37
1633593670000|2021-10-07 08:01:10|723900.6|721900.6|723913.8|721913.8|723935.4|721935.4|723892.8|721892.8|37
1633593680000|2021-10-07 08:01:20|723901.4|721901.4|723896.5|721896.5|723918.4|721918.4|723845|721845|37
1633593690000|2021-10-07 08:01:30|723900.2|721900.2|723925.7|721925.7|723932.5|721932.5|723863.8|721863.8|40
1633593700000|2021-10-07 08:01:40|723922.5|721922.5|723865.7|721865.7|723922.5|721922.5|723855|721855|37
1633593710000|2021-10-07 08:01:50|723865|721865|723811.1|721811.1|723865|721865|723810.9|721810.9|37
1633593720000|2021-10-07 08:02:00|723819.9|721819.9|723254.4|722254.4|723819.9|722279.5|723248.4|721729.7|38
1633593730000|2021-10-07 08:02:10|723250.4|722250.4|723229.1|722229.1|723787.6|722250.4|723229.1|721711.8|38
1633593740000|2021-10-07 08:02:20|723221.1|722221.1|723748.7|721748.7|723777|722221.1|723221.1|721703.3|39
1633593750000|2021-10-07 08:02:30|723729.1|721729.1|723666.3|721666.3|723730.2|721730.2|723659|721659|37
1633593760000|2021-10-07 08:02:40|723658.8|721658.8|723651.1|721651.1|723664.2|721664.2|723633.7|721633.7|28
1633593770000|2021-10-07 08:02:50|723640.4|721640.4|723650.2|721650.2|723669.8|721669.8|723620.6|721620.6|35
1633593780000|2021-10-07 08:03:00|723638.9|721638.9|723733.6|721733.6|723740|721740|723635.3|721635.3|36
1633593790000|2021-10-07 08:03:10|723738.8|721738.8|723742.6|721742.6|723742.6|721742.6|723702.8|721702.8|35
1633593800000|2021-10-07 08:03:20|723741|721741|723742.2|721742.2|723750.1|721750.1|723736.4|721736.4|26
1633593810000|2021-10-07 08:03:30|723740.9|721740.9|723820.8|721820.8|723827|722334.5|723303.6|721740.4|34
1633593820000|2021-10-07 08:03:40|723820.9|721820.9|723818|721818|723834.2|722340|723333.5|721800.4|34
1633593830000|2021-10-07 08:03:50|723820.3|721820.3|723845.5|721845.5|723847.2|722348|723346.6|721809.6|31
1633593840000|2021-10-07 08:04:00|723846.8|721846.8|723901.1|721901.1|723901.1|721901.1|723842.5|721842.5|38
1633593850000|2021-10-07 08:04:10|723904.2|721904.2|723921.2|721921.2|723931.4|721931.4|723888.3|721888.3|37
1633593860000|2021-10-07 08:04:20|723921.8|721921.8|723379.3|722379.3|723924.8|722379.3|723379.3|721864.7|40
1633593870000|2021-10-07 08:04:30|723871.9|721871.9|723837.6|721837.6|723884.8|722348.9|723329.8|721824.8|37
1633593880000|2021-10-07 08:04:40|723834.2|721834.2|723859.4|721859.4|723862.5|721862.5|723827.8|721827.8|37
1633593890000|2021-10-07 08:04:50|723860.8|721860.8|723831.5|721831.5|723860.8|721860.8|723807.5|721807.5|38
1633593900000|2021-10-07 08:05:00|723834.5|721834.5|723788.3|721788.3|723867.3|722304.3|723292.8|721778.5|38
1633593910000|2021-10-07 08:05:10|723298.2|722298.2|723793.3|721793.3|723804.4|722299.5|723292.9|721786.1|38
1633593920000|2021-10-07 08:05:20|723791.4|721791.4|723736.1|721736.1|723791.4|722293.7|723260.3|721731.8|39
1633593930000|2021-10-07 08:05:30|723731.4|721731.4|723704.9|721704.9|723735.1|722224.5|723224.5|721701.1|34
1633593940000|2021-10-07 08:05:40|723211.4|722211.4|723769.1|721769.1|723790.5|722267.7|723210.2|721689.4|34
1633593950000|2021-10-07 08:05:50|723761.2|721761.2|723712|721712|723761.2|722234.5|723221.2|721710.8|33
1633593960000|2021-10-07 08:06:00|723720.8|721720.8|723757.4|721757.4|723757.4|722243.8|723230.1|721716.8|38
1633593970000|2021-10-07 08:06:10|723751.2|721751.2|723714.2|721714.2|723762.9|721762.9|723711.5|721711.5|39
1633593980000|2021-10-07 08:06:20|723719.3|721719.3|723742.2|721742.2|723744.6|721744.6|723709.5|721709.5|36
1633593990000|2021-10-07 08:06:30|723762.1|721762.1|723652.3|721652.3|723771.5|722228.2|723162.8|721651.1|40
1633594000000|2021-10-07 08:06:40|723655.3|721655.3|723203.9|722203.9|723706|722212.7|723201.6|721650.8|37
1633594010000|2021-10-07 08:06:50|723208.4|722208.4|723686.9|721686.9|723692.3|722208.4|723179.3|721639.7|40
1633594020000|2021-10-07 08:07:00|723683.6|721683.6|723591.8|721591.8|723683.6|722183.8|723108.7|721586.4|40
1633594030000|2021-10-07 08:07:10|723584.9|721584.9|723556.9|721556.9|723593.1|722078.9|723066.1|721545.6|35
1633594040000|2021-10-07 08:07:20|723556.6|721556.6|723561.6|721561.6|723578.9|722058.9|723058.9|721550.5|36
1633594050000|2021-10-07 08:07:30|723554.4|721554.4|723552.7|721552.7|723576.5|722059|723059|721543.5|39
1633594060000|2021-10-07 08:07:40|723572.4|721572.4|723548.6|721548.6|723575.1|721575.1|723541.3|721541.3|37
1633594070000|2021-10-07 08:07:50|723541.5|721541.5|723533.9|721533.9|723543.5|722039.6|723035.9|721519.3|37
1633594080000|2021-10-07 08:08:00|723540.4|721540.4|723604.7|721604.7|723604.7|722072|723072|721514.4|37
1633594090000|2021-10-07 08:08:10|723596.4|721596.4|723668.2|721668.2|723685.7|722168|723094.3|721587.6|32
1633594100000|2021-10-07 08:08:20|723682.3|721682.3|723594.1|721594.1|723692.4|721692.4|723594.1|721594.1|36
1633594110000|2021-10-07 08:08:30|723588|721588|723593.4|721593.4|723613.9|721613.9|723571.4|721571.4|38
1633594120000|2021-10-07 08:08:40|723594.7|721594.7|723551.8|721551.8|723604.1|721604.1|723542|721542|39
1633594130000|2021-10-07 08:08:50|723556.9|721556.9|723533.3|721533.3|723585.5|721585.5|723520|721520|40
1633594140000|2021-10-07 08:09:00|723519.4|721519.4|723587.6|721587.6|723603.3|721603.3|723519.4|721519.4|40
1633594150000|2021-10-07 08:09:10|723575.3|721575.3|723540.4|721540.4|723581.7|721581.7|723515.4|721515.4|38
1633594160000|2021-10-07 08:09:20|723540.2|721540.2|723568.6|721568.6|723582.2|721582.2|723531.6|721531.6|38
1633594170000|2021-10-07 08:09:30|723565.4|721565.4|723638|721638|723651.1|721651.1|723555.8|721555.8|39
1633594180000|2021-10-07 08:09:40|723630.1|721630.1|723608.8|721608.8|723634.8|721634.8|723581|721581|36
1633594190000|2021-10-07 08:09:50|723606.9|721606.9|723579.9|721579.9|723606.9|721606.9|723570.2|721570.2|39
1633594200000|2021-10-07 08:10:00|723578.3|721578.3|723617.4|721617.4|723622.1|721622.1|723568.9|721568.9|40
1633594210000|2021-10-07 08:10:10|723609.3|721609.3|723633.4|721633.4|723645.1|721645.1|723583.5|721583.5|38
1633594220000|2021-10-07 08:10:20|723648.8|721648.8|723648.4|721648.4|723652.3|721652.3|723615.7|721615.7|38
1633594230000|2021-10-07 08:10:30|723647.5|721647.5|723638.9|721638.9|723650.2|721650.2|723620.5|721620.5|38
1633594240000|2021-10-07 08:10:40|723623.4|721623.4|723652.3|721652.3|723702.2|722178.5|723174.3|721623.4|40
1633594250000|2021-10-07 08:10:50|723662|721662|723688.1|721688.1|723689.2|721689.2|723660.5|721660.5|40
1633594260000|2021-10-07 08:11:00|723686.7|721686.7|723781.6|721781.6|723808.2|722285|723254.8|721680.1|39
1633594270000|2021-10-07 08:11:10|723778.2|721778.2|723706.6|721706.6|723783.6|721783.6|723687.7|721687.7|40
1633594280000|2021-10-07 08:11:20|723700.8|721700.8|723755.1|721755.1|723755.1|721755.1|723682.5|721682.5|39
1633594290000|2021-10-07 08:11:30|723753.5|721753.5|723724.8|721724.8|723759|721759|723719.3|721719.3|38
1633594300000|2021-10-07 08:11:40|723722.7|721722.7|723729|721729|723743.4|722233.2|723224.8|721708.1|38
1633594310000|2021-10-07 08:11:50|723717.7|721717.7|723631.3|721631.3|723718.7|722176.9|723167|721617.4|39
1633594320000|2021-10-07 08:12:00|723640.5|721640.5|723645.6|721645.6|723647|721647|723622.1|721622.1|35
1633594330000|2021-10-07 08:12:10|723644.6|721644.6|723581.3|721581.3|723647.7|721647.7|723571.2|721571.2|38
1633594340000|2021-10-07 08:12:20|723580.3|721580.3|723719.8|721719.8|723719.8|721719.8|723580.2|721580.2|40
1633594350000|2021-10-07 08:12:30|723714.8|721714.8|723696.8|721696.8|723714.8|721714.8|723679.4|721679.4|39
1633594360000|2021-10-07 08:12:40|723691.6|721691.6|723747.8|721747.8|723747.8|721747.8|723683.4|721683.4|39
1633594370000|2021-10-07 08:12:50|723736.2|721736.2|723776.1|721776.1|723779.2|722231.2|723231.2|721728.8|40
1633594380000|2021-10-07 08:13:00|723777.1|721777.1|723732.2|721732.2|723777.7|721777.7|723731.6|721731.6|40
1633594390000|2021-10-07 08:13:10|723726.3|721726.3|723678.4|721678.4|723728.1|721728.1|723674.2|721674.2|38
1633594400000|2021-10-07 08:13:20|723676.5|721676.5|723761.8|721761.8|723763.5|722260.3|723257.7|721673.6|40
1633594410000|2021-10-07 08:13:30|723767|721767|723779.2|721779.2|723800.4|721800.4|723764.9|721764.9|38
1633594420000|2021-10-07 08:13:40|723781.2|721781.2|723818.5|721818.5|723829.1|721829.1|723780.3|721780.3|39
1633594430000|2021-10-07 08:13:50|723824.8|721824.8|723866|721866|723879|722380.3|723326.4|721824.8|38
1633594440000|2021-10-07 08:14:00|723863.6|721863.6|723886.2|721886.2|723894.5|722374.2|723374.2|721857.5|40
1633594450000|2021-10-07 08:14:10|723877.9|721877.9|723928.5|721928.5|723932.3|722399.8|723399.8|721865.8|40
1633594460000|2021-10-07 08:14:20|723926.9|721926.9|723375.7|722375.7|723931.9|722375.7|723374.9|721870.2|38
1633594470000|2021-10-07 08:14:30|723365.3|722365.3|723861.5|721861.5|723870|722368.1|723359.1|721848.5|38
1633594480000|2021-10-07 08:14:40|723859.5|721859.5|723873.7|721873.7|723875.6|721875.6|723845|721845|36
1633594490000|2021-10-07 08:14:50|723874.9|721874.9|723861.7|721861.7|723875|722382.3|723371.9|721859.4|40
1633594500000|2021-10-07 08:15:00|723860.5|721860.5|723865.9|721865.9|723870.4|722372.7|723363.3|721852.2|40
1633594510000|2021-10-07 08:15:10|723864.6|721864.6|723852.6|721852.6|723864.6|722371|723369.2|721830.3|36
1633594520000|2021-10-07 08:15:20|723853.9|721853.9|723870.2|721870.2|723870.4|721870.4|723818.7|721818.7|40
1633594530000|2021-10-07 08:15:30|723876.2|721876.2|723858.6|721858.6|723877.9|722382.9|723364.2|721852.2|36
1633594540000|2021-10-07 08:15:40|723853.9|721853.9|723932.9|721932.9|723932.9|722396.2|723393.4|721846.7|39
1633594550000|2021-10-07 08:15:50|723936.5|721936.5|723947.1|721947.1|723960.6|722452.8|723423.4|721918.9|35
1633594560000|2021-10-07 08:16:00|723941.3|721941.3|723974.6|721974.6|723999.3|721999.3|723937.8|721937.8|39
1633594570000|2021-10-07 08:16:10|723968.4|721968.4|723957|721957|723984.6|722462.5|723443.2|721957|39
1633594580000|2021-10-07 08:16:20|723960|721960|724000|722000|724018.7|722513.8|723494.6|721957.8|37
1633594590000|2021-10-07 08:16:30|723991.6|721991.6|724042.3|722042.3|724051.8|722535.1|723495.7|721991.6|40
1633594600000|2021-10-07 08:16:40|724037.8|722037.8|724004.8|722004.8|724037.8|722037.8|724002.8|722002.8|39
1633594610000|2021-10-07 08:16:50|724000.7|722000.7|723981.7|721981.7|724017.5|722508.6|723505.4|721981.4|38
1633594620000|2021-10-07 08:17:00|723987.9|721987.9|724047.4|722047.4|724047.4|722505.5|723505.5|721981.3|39
1633594630000|2021-10-07 08:17:10|724036|722036|724034.2|722034.2|724050.2|722551.6|723526.3|722027.2|37
1633594640000|2021-10-07 08:17:20|724031.3|722031.3|724165.8|722165.8|724170.1|722585.6|723524.8|722023.6|38
1633594650000|2021-10-07 08:17:30|723669.6|722669.6|724164.3|722164.3|724171.8|722669.6|723665.4|722154.1|36
1633594660000|2021-10-07 08:17:40|724152.6|722152.6|723650.7|722650.7|724201.3|722697.2|723641|722148.9|39
1633594670000|2021-10-07 08:17:50|723638.3|722638.3|724274.3|722274.3|724305.4|722676.4|723632.8|722138.2|37
1633594680000|2021-10-07 08:18:00|724291.1|722291.1|724268.3|722268.3|724294.4|722294.4|724256.1|722256.1|38
1633594690000|2021-10-07 08:18:10|724261.2|722261.2|724289.2|722289.2|724304.9|722794.6|723750.8|722255.7|37
1633594700000|2021-10-07 08:18:20|724289|722289|724298.2|722298.2|724306.5|722751.8|723751.8|722237.3|39
1633594710000|2021-10-07 08:18:30|724295.3|722295.3|724352.3|722352.3|724382.9|722796|723793.3|722280.3|40
1633594720000|2021-10-07 08:18:40|724356.9|722356.9|724382.4|722382.4|724390.8|722879.2|723870.1|722350.1|40
1633594730000|2021-10-07 08:18:50|724414|722414|724398.1|722398.1|724423.3|722919.5|723874.1|722390.6|36
1633594740000|2021-10-07 08:19:00|724412.3|722412.3|723906.3|722906.3|724430.6|722923.9|723894.4|722389.8|36
1633594750000|2021-10-07 08:19:10|723905.6|722905.6|724472.4|722472.4|724473.9|722962.2|723905.6|722408.2|32
1633594760000|2021-10-07 08:19:20|724433.6|722433.6|724471.7|722471.7|724479.3|722479.3|724433.6|722433.6|22
1633594770000|2021-10-07 08:19:30|724474.7|722474.7|724483|722483|724484.7|722484.7|724464.8|722464.8|26
1633594780000|2021-10-07 08:19:40|724489.5|722489.5|723971|722971|724489.5|722976.1|723954.7|722465.8|33
1633594790000|2021-10-07 08:19:50|723968|722968|723991|722991|724482.8|722991|723968|722469.7|31
1633594800000|2021-10-07 08:20:00|724028.6|723028.6|724523.7|722523.7|724618.3|723070.8|724028.6|722523.7|39
1633594810000|2021-10-07 08:20:10|724523|722523|724417.5|722417.5|724527.8|722957.3|723957.3|722409.7|37
1633594820000|2021-10-07 08:20:20|723917.4|722917.4|724307|722307|724410.2|722918|723847.5|722307|32
1633594830000|2021-10-07 08:20:30|724314|722314|723906.7|722906.7|724379.1|722908.2|723888.9|722278.8|32
1633594840000|2021-10-07 08:20:40|723913.5|722913.5|724348|722348|724422.3|722913.5|723855.7|722341.8|36
1633594850000|2021-10-07 08:20:50|723855.2|722855.2|724422.2|722422.2|724443.2|722932.9|723855.2|722361.6|37
1633594860000|2021-10-07 08:21:00|724431|722431|724440.3|722440.3|724445.9|722933.8|723916.2|722421.4|39
1633594870000|2021-10-07 08:21:10|724432.3|722432.3|724429.6|722429.6|724440.9|722440.9|724425.6|722425.6|36
1633594880000|2021-10-07 08:21:20|724433.4|722433.4|724417.5|722417.5|724436.4|722915.8|723915.8|722412|38
1633594890000|2021-10-07 08:21:30|724411.6|722411.6|724422.5|722422.5|724425.8|722920.8|723885.1|722406.1|35
1633594900000|2021-10-07 08:21:40|724420.9|722420.9|724459.9|722459.9|724471.7|722976.5|723948.1|722406.1|39
1633594910000|2021-10-07 08:21:50|724451.4|722451.4|723988.7|722988.7|724490.1|722990.8|723986.4|722440.4|37
1633594920000|2021-10-07 08:22:00|723989.2|722989.2|724030.9|723030.9|724574.4|723075.4|723987.5|722488.1|35
1633594930000|2021-10-07 08:22:10|724526.2|722526.2|724506.2|722506.2|724527.3|723024.2|723998.9|722503.6|32
1633594940000|2021-10-07 08:22:20|724509.9|722509.9|724545.4|722545.4|724556|723053.8|724025.6|722509.9|34
1633594950000|2021-10-07 08:22:30|724555.9|722555.9|724130.7|723130.7|724632.4|723170.7|724081.4|722528.4|37
1633594960000|2021-10-07 08:22:40|724625.3|722625.3|724698.5|722698.5|724703.5|723202.2|724109.1|722606|39
1633594970000|2021-10-07 08:22:50|724698.6|722698.6|724736.3|722736.3|724738.1|722738.1|724677.4|722677.4|37
1633594980000|2021-10-07 08:23:00|724737.9|722737.9|724865.5|722865.5|724875|723351.2|724266.8|722713.4|39
1633594990000|2021-10-07 08:23:10|724868.6|722868.6|724781.1|722781.1|724868.6|723291.5|724271.3|722779.2|38
1633595000000|2021-10-07 08:23:20|724786.1|722786.1|724785.1|722785.1|724796.3|722796.3|724770.4|722770.4|33
1633595010000|2021-10-07 08:23:30|724780.7|722780.7|724942.2|722942.2|724950.7|723304.7|724296.6|722770.5|34
1633595020000|2021-10-07 08:23:40|724937.4|722937.4|724932.1|722932.1|724952|723426.4|724422.1|722910|35
1633595030000|2021-10-07 08:23:50|724927.2|722927.2|724929.1|722929.1|724940.5|723440|724416.1|722925.2|35
1633595040000|2021-10-07 08:24:00|724927.3|722927.3|724433|723433|724938.3|723435.3|724425.4|722913.3|36
1633595050000|2021-10-07 08:24:10|724430.6|723430.6|724952.5|722952.5|725010.7|723514.1|724424.8|722939.1|38
1633595060000|2021-10-07 08:24:20|724934.3|722934.3|724976.8|722976.8|724984.4|723445|724433.4|722929.8|33
1633595070000|2021-10-07 08:24:30|724468.6|723468.6|724460.5|723460.5|724962.3|723500.4|724455.8|722953.9|36
1633595080000|2021-10-07 08:24:40|724455.6|723455.6|724429|723429|724966.2|723473.6|724429|722961.6|33
1633595090000|2021-10-07 08:24:50|724435.7|723435.7|724467.2|723467.2|724945.6|723467.2|724432.5|722945.6|33
1633595100000|2021-10-07 08:25:00|724476.1|723476.1|724498.5|723498.5|724992.3|723501.6|724476.1|722973.2|35
1633595110000|2021-10-07 08:25:10|724495.3|723495.3|724495.7|723495.7|724995.5|723500.6|724487.1|722986.7|34
1633595120000|2021-10-07 08:25:20|724488.6|723488.6|724481.4|723481.4|724998.3|723494.3|724479.3|722969.8|37
1633595130000|2021-10-07 08:25:30|724482.9|723482.9|724933|722933|724970.2|723482.9|724475.7|722931.9|32
1633595140000|2021-10-07 08:25:40|724932.2|722932.2|724926.3|722926.3|724937|723437|724432.3|722925.9|36
1633595150000|2021-10-07 08:25:50|724932.3|722932.3|724433.2|723433.2|724940.3|723437.7|724429.2|722926.5|36
1633595160000|2021-10-07 08:26:00|724430.1|723430.1|724945.2|722945.2|724945.2|723434.1|724415.4|722913.2|36
1633595170000|2021-10-07 08:26:10|724945.4|722945.4|724453.7|723453.7|724974|723487|724452.4|722944.1|38
1633595180000|2021-10-07 08:26:20|724462|723462|724423|723423|724957.9|723473.1|724411.3|722937.9|39
1633595190000|2021-10-07 08:26:30|724426.6|723426.6|724438.3|723438.3|724440.7|723440.7|724410.2|723410.2|34
1633595200000|2021-10-07 08:26:40|724424.7|723424.7|724427.3|723427.3|724940.9|723459.5|724419.3|722929|39
1633595210000|2021-10-07 08:26:50|724430.1|723430.1|724428.2|723428.2|724929.4|723430.6|724412.2|722919.3|34
1633595220000|2021-10-07 08:27:00|724418|723418|724963.5|722963.5|724969.3|723462.5|724412.8|722947.4|39
1633595230000|2021-10-07 08:27:10|724966.9|722966.9|724475.9|723475.9|724973.1|723475.9|724468.8|722958|35
1633595240000|2021-10-07 08:27:20|724469.9|723469.9|724472.4|723472.4|724986.9|723482.9|724459.7|722980|30
1633595250000|2021-10-07 08:27:30|724479.2|723479.2|724990.9|722990.9|724990.9|723494.4|724460.5|722990.9|36
1633595260000|2021-10-07 08:27:40|724987.4|722987.4|725007.2|723007.2|725026.3|723515.8|724481.5|722987.4|38
1633595270000|2021-10-07 08:27:50|725010.1|723010.1|724936.4|722936.4|725020|723524.9|724435.1|722930.1|36
1633595280000|2021-10-07 08:28:00|724426.7|723426.7|724810.1|722810.1|724931.5|723426.7|724391|722807.1|39
1633595290000|2021-10-07 08:28:10|724806.2|722806.2|724799.2|722799.2|724807.8|722807.8|724777.8|722777.8|36
1633595300000|2021-10-07 08:28:20|724788|722788|724738.2|722738.2|724799.8|723274.8|724255|722735.8|36
1633595310000|2021-10-07 08:28:30|724741.7|722741.7|724735.8|722735.8|724742.1|722742.1|724722.6|722722.6|36
1633595320000|2021-10-07 08:28:40|724736.3|722736.3|724761.1|722761.1|724761.1|722761.1|724712.2|722712.2|34
1633595330000|2021-10-07 08:28:50|724757.6|722757.6|724743.2|722743.2|724758.1|723249|724240|722743.2|31
1633595340000|2021-10-07 08:29:00|724223.4|723223.4|724917|722917|724917|723230.7|724223.2|722725.6|36
1633595350000|2021-10-07 08:29:10|724927.5|722927.5|724967.1|722967.1|724967.1|723418.8|724412.6|722917|34
1633595360000|2021-10-07 08:29:20|724962.3|722962.3|724926.2|722926.2|724962.6|723423.9|724423.9|722924.7|31
1633595370000|2021-10-07 08:29:30|724925.8|722925.8|724958.8|722958.8|724958.8|722958.8|724921.7|722921.7|33
1633595380000|2021-10-07 08:29:40|724947|722947|724935.2|722935.2|724955.7|722955.7|724930.9|722930.9|30
1633595390000|2021-10-07 08:29:50|724941.5|722941.5|724931.9|722931.9|724950|723441.3|724432.5|722931.6|30
1633595400000|2021-10-07 08:30:00|724429.2|723429.2|724964.5|722964.5|724964.5|723429.2|724429.2|722928.9|35
1633595410000|2021-10-07 08:30:10|724963.4|722963.4|724431.3|723431.3|724968.5|723431.3|724422.6|722945.7|39
1633595420000|2021-10-07 08:30:20|724926.6|722926.6|724943.4|722943.4|724945.7|722945.7|724917.9|722917.9|34
1633595430000|2021-10-07 08:30:30|724943.6|722943.6|724986.2|722986.2|725004.2|723496.9|724486|722936.9|34
1633595440000|2021-10-07 08:30:40|724983|722983|724937.1|722937.1|724985.9|722985.9|724937.1|722937.1|33
1633595450000|2021-10-07 08:30:50|724935.8|722935.8|724939.7|722939.7|724941.8|723440.2|724440.2|722935.8|22
1633595460000|2021-10-07 08:31:00|724939.4|722939.4|724934.2|722934.2|724939.9|723436|724428.7|722932.3|23
1633595470000|2021-10-07 08:31:10|724933.9|722933.9|724934.8|722934.8|724934.8|722934.8|724927.7|722927.7|20
1633595480000|2021-10-07 08:31:20|724934.5|722934.5|724919.6|722919.6|724961.9|722961.9|724918.9|722918.9|32
1633595490000|2021-10-07 08:31:30|724923.3|722923.3|724922.5|722922.5|724927.8|722927.8|724916.5|722916.5|35
1633595500000|2021-10-07 08:31:40|724922.8|722922.8|724922.3|722922.3|724935|722935|724917.5|722917.5|38
1633595510000|2021-10-07 08:31:50|724920.7|722920.7|724910.7|722910.7|724925.3|722925.3|724910.5|722910.5|37
1633595520000|2021-10-07 08:32:00|724911.5|722911.5|724899.9|722899.9|724918.7|723413.7|724407|722889.1|36
1633595530000|2021-10-07 08:32:10|724906.3|722906.3|724906.3|722906.3|724911.2|722911.2|724899.6|722899.6|34
1633595540000|2021-10-07 08:32:20|724905.9|722905.9|724413.1|723413.1|724914.9|723417.1|724407.7|722898.9|37
1633595550000|2021-10-07 08:32:30|724412.7|723412.7|724971.1|722971.1|724971.5|723477.7|724412.7|722963.4|31
1633595560000|2021-10-07 08:32:40|724969.1|722969.1|724952.2|722952.2|724970.6|722970.6|724935.3|722935.3|36
1633595570000|2021-10-07 08:32:50|724945.4|722945.4|724947.7|722947.7|724953.2|722953.2|724941|722941|36
1633595580000|2021-10-07 08:33:00|724941.9|722941.9|724968.7|722968.7|724968.7|723419.8|724415.9|722914.8|35
1633595590000|2021-10-07 08:33:10|724466|723466|724435.5|723435.5|724971.4|723467|724435.5|722938.9|34
1633595600000|2021-10-07 08:33:20|724930.4|722930.4|724921.3|722921.3|724933.9|723418.9|724400.9|722902.6|36
1633595610000|2021-10-07 08:33:30|724920|722920|724932.3|722932.3|724938.7|722938.7|724917.2|722917.2|33
1633595620000|2021-10-07 08:33:40|724932.9|722932.9|724931.1|722931.1|724935.7|722935.7|724924.5|722924.5|27
1633595630000|2021-10-07 08:33:50|724929.9|722929.9|724363.4|723363.4|724931.3|723367.1|724362|722865.5|31
1633595640000|2021-10-07 08:34:00|724363.8|723363.8|724851.8|722851.8|724857.6|723363.8|724308.7|722804.3|39
1633595650000|2021-10-07 08:34:10|724850.1|722850.1|724337.3|723337.3|724860.9|723344.1|724316.8|722814.4|37
1633595660000|2021-10-07 08:34:20|724334.4|723334.4|724836.4|722836.4|724837.4|723339.2|724333.1|722828.6|32
1633595670000|2021-10-07 08:34:30|724836.8|722836.8|724838.9|722838.9|724854.4|723351.1|724350.4|722831.4|36
1633595680000|2021-10-07 08:34:40|724297.2|723297.2|724798.6|722798.6|724799.5|723302.8|724294.9|722793.2|34
1633595690000|2021-10-07 08:34:50|724798.5|722798.5|724204.3|723204.3|724798.5|723290.7|724204.3|722743.1|34
1633595700000|2021-10-07 08:35:00|724709.3|722709.3|724621.6|722621.6|724709.3|723195.9|724135.9|722601.3|40
1633595710000|2021-10-07 08:35:10|724622.3|722622.3|724629.4|722629.4|724637.5|722637.5|724607.4|722607.4|40
1633595720000|2021-10-07 08:35:20|724629.7|722629.7|724614.7|722614.7|724641.4|722641.4|724610.3|722610.3|39
1633595730000|2021-10-07 08:35:30|724603.9|722603.9|724591.6|722591.6|724607.4|723089.1|724089.1|722576.1|37
1633595740000|2021-10-07 08:35:40|724589|722589|724607.9|722607.9|724621.3|722621.3|724589|722589|38
1633595750000|2021-10-07 08:35:50|724603|722603|724615.4|722615.4|724676.3|723123.8|724123|722599.8|40
1633595760000|2021-10-07 08:36:00|724609.9|722609.9|724635.7|722635.7|724642.3|722642.3|724607.8|722607.8|37
1633595770000|2021-10-07 08:36:10|724639.8|722639.8|724655.7|722655.7|724666.3|723168.9|724154.5|722627.6|38
1633595780000|2021-10-07 08:36:20|724668.5|722668.5|724599.8|722599.8|724671|723174.1|724143.3|722599.8|37
1633595790000|2021-10-07 08:36:30|724595.2|722595.2|724587.2|722587.2|724600.2|723090.7|724074.2|722580.8|40
1633595800000|2021-10-07 08:36:40|724589.6|722589.6|724588.1|722588.1|724599.1|722599.1|724576.6|722576.6|37
1633595810000|2021-10-07 08:36:50|724585.1|722585.1|724561.2|722561.2|724587.5|723058.7|724046.5|722555.4|35
1633595820000|2021-10-07 08:37:00|724566.4|722566.4|724589.1|722589.1|724602.5|723081.2|724070|722562.8|34
1633595830000|2021-10-07 08:37:10|724589.3|722589.3|724159.4|723159.4|724613.7|723161.3|724068|722569.4|34
1633595840000|2021-10-07 08:37:20|724159.1|723159.1|724058.1|723058.1|724567.9|723160.3|724057.2|722554.1|31
1633595850000|2021-10-07 08:37:30|724063.5|723063.5|724597.5|722597.5|724603.8|723067.5|724056.9|722567.5|36
1633595860000|2021-10-07 08:37:40|724593.8|722593.8|724641.3|722641.3|724641.3|722641.3|724586.7|722586.7|40
1633595870000|2021-10-07 08:37:50|724633.1|722633.1|724600.3|722600.3|724635|723101.4|724086|722588.9|39
1633595880000|2021-10-07 08:38:00|724602.7|722602.7|724093.8|723093.8|724618.5|723100|724085|722598.7|36
1633595890000|2021-10-07 08:38:10|724084.7|723084.7|724066.1|723066.1|724576.7|723084.7|724049.4|722568.8|29
1633595900000|2021-10-07 08:38:20|724063.8|723063.8|724555.4|722555.4|724574.3|723068.2|724044.7|722554.4|40
1633595910000|2021-10-07 08:38:30|724559|722559|724040|723040|724559|723046.4|724028.6|722559|26
1633595920000|2021-10-07 08:38:40|724040.5|723040.5|724040.5|723040.5|724043.4|723043.4|724025.2|723025.2|28
1633595930000|2021-10-07 08:38:50|724039.5|723039.5|724597.5|722597.5|724597.5|723133.7|724035.4|722593.3|40
1633595940000|2021-10-07 08:39:00|724592.6|722592.6|724081|723081|724594.4|723090.3|724064.6|722566.6|35
1633595950000|2021-10-07 08:39:10|724084.6|723084.6|724557.3|722557.3|724596.6|723102.7|724041.8|722550.7|36
1633595960000|2021-10-07 08:39:20|724016.7|723016.7|724051.2|723051.2|724572.3|723054.1|724016.7|722515.9|36
1633595970000|2021-10-07 08:39:30|724045.4|723045.4|724045|723045|724050.1|723050.1|724042.4|723042.4|32
1633595980000|2021-10-07 08:39:40|724045.8|723045.8|724583.8|722583.8|724616.3|723112.1|724044.5|722577.1|32
1633595990000|2021-10-07 08:39:50|724573|722573|724596.7|722596.7|724600|723095.9|724061.3|722567.3|36
1633596000000|2021-10-07 08:40:00|724596.9|722596.9|724612.7|722612.7|724612.7|723099.1|724091.1|722592.6|33
1633596010000|2021-10-07 08:40:10|724606.7|722606.7|724604.6|722604.6|724612.3|722612.3|724602.9|722602.9|34
1633596020000|2021-10-07 08:40:20|724601.1|722601.1|724114.6|723114.6|724612.2|723118.6|724109.6|722600|26
1633596030000|2021-10-07 08:40:30|724114.5|723114.5|724620.9|722620.9|724625.2|723116.5|724097|722613.8|31
1633596040000|2021-10-07 08:40:40|724118.3|723118.3|724140.7|723140.7|724625.8|723144|724117.4|722625.8|35
1633596050000|2021-10-07 08:40:50|724632.8|722632.8|724113.7|723113.7|724635.1|723113.8|724113.7|722621|31
1633596060000|2021-10-07 08:41:00|724112.7|723112.7|724595.4|722595.4|724601.1|723119.6|724101.2|722594.4|26
1633596070000|2021-10-07 08:41:10|724596.9|722596.9|724075.8|723075.8|724596.9|723080.1|724053|722553.3|34
1633596080000|2021-10-07 08:41:20|724077.7|723077.7|724061.8|723061.8|724580.5|723080.5|724056.1|722561|28
1633596090000|2021-10-07 08:41:30|724568.4|722568.4|724021.2|723021.2|724576.6|723021.8|724013.8|722528.4|35
1633596100000|2021-10-07 08:41:40|724017.1|723017.1|724021.4|723021.4|724023.1|723023.1|724013.3|723013.3|26
1633596110000|2021-10-07 08:41:50|724020.7|723020.7|723922|722922|724463.2|723023.1|723899.5|722397.7|33
1633596120000|2021-10-07 08:42:00|723924.4|722924.4|723907.3|722907.3|723926.5|722926.5|723904.8|722904.8|32
1633596130000|2021-10-07 08:42:10|723906.5|722906.5|723905.6|722905.6|723910|722910|723892.3|722892.3|33
1633596140000|2021-10-07 08:42:20|723904.6|722904.6|723898.9|722898.9|723907.3|722907.3|723898.9|722898.9|32
1633596150000|2021-10-07 08:42:30|723898.4|722898.4|724427.5|722427.5|724435.8|722920.9|723898.4|722425.9|27
1633596160000|2021-10-07 08:42:40|724425.3|722425.3|723907.5|722907.5|724425.3|722923.4|723898|722423|31
1633596170000|2021-10-07 08:42:50|723906.5|722906.5|724419.7|722419.7|724432.8|722906.5|723906.5|722416.4|33
1633596180000|2021-10-07 08:43:00|724413.6|722413.6|724416.8|722416.8|724438|722438|724411.1|722411.1|35
1633596190000|2021-10-07 08:43:10|724415.9|722415.9|724401.2|722401.2|724416.3|722416.3|724385.6|722385.6|38
1633596200000|2021-10-07 08:43:20|724398.6|722398.6|724403.1|722403.1|724403.1|722403.1|724394.4|722394.4|36
1633596210000|2021-10-07 08:43:30|724402.1|722402.1|723968.8|722968.8|724469.8|722971.1|723953.7|722398.6|38
1633596220000|2021-10-07 08:43:40|723967|722967|724462.7|722462.7|724465.1|722967.4|723951.9|722448.2|36
1633596230000|2021-10-07 08:43:50|724460.6|722460.6|724450.9|722450.9|724462.2|722462.2|724447.3|722447.3|38
1633596240000|2021-10-07 08:44:00|724450.8|722450.8|724002.1|723002.1|724465.9|723016.7|723995.4|722445.6|34
1633596250000|2021-10-07 08:44:10|724010.6|723010.6|724468.9|722468.9|724468.9|723010.6|723951.2|722446.9|39
1633596260000|2021-10-07 08:44:20|723962.5|722962.5|724483.3|722483.3|724486.9|722981.3|723962.5|722432.8|39
1633596270000|2021-10-07 08:44:30|724479.3|722479.3|724473.8|722473.8|724493|722999.8|723986.1|722463.5|36
1633596280000|2021-10-07 08:44:40|724471.5|722471.5|724515.9|722515.9|724515.9|722980.6|723979.2|722468.5|37
1633596290000|2021-10-07 08:44:50|724513.3|722513.3|724534.5|722534.5|724538.8|722538.8|724507.1|722507.1|35
1633596300000|2021-10-07 08:45:00|724539.7|722539.7|724555.7|722555.7|724574.6|722574.6|724537.5|722537.5|40
1633596310000|2021-10-07 08:45:10|724560.8|722560.8|724559.2|722559.2|724585.8|722585.8|724555.7|722555.7|37
1633596320000|2021-10-07 08:45:20|724562.8|722562.8|724530.5|722530.5|724562.8|722562.8|724530.1|722530.1|40
1633596330000|2021-10-07 08:45:30|724520.7|722520.7|724549.9|722549.9|724550.7|722550.7|724498.4|722498.4|38
1633596340000|2021-10-07 08:45:40|724549.6|722549.6|724566.6|722566.6|724574.8|723050.7|724041.3|722544.6|36
1633596350000|2021-10-07 08:45:50|724567.3|722567.3|724578.9|722578.9|724583.1|722583.1|724559.9|722559.9|36
1633596360000|2021-10-07 08:46:00|724073.2|723073.2|724088.9|723088.9|724580.4|723089.6|724070.8|722558.3|34
1633596370000|2021-10-07 08:46:10|724091.5|723091.5|724597.9|722597.9|724597.9|723091.5|724091.5|722584.8|37
1633596380000|2021-10-07 08:46:20|724596.9|722596.9|724611.8|722611.8|724611.8|723111|724092.5|722594|39
1633596390000|2021-10-07 08:46:30|724609.7|722609.7|724609.3|722609.3|724609.7|722609.7|724594.4|722594.4|34
1633596400000|2021-10-07 08:46:40|724608.1|722608.1|724671|722671|724676|723132.6|724132.6|722608.1|38
1633596410000|2021-10-07 08:46:50|724671.3|722671.3|724630|722630|724671.3|723156.2|724152.5|722618.3|37
1633596420000|2021-10-07 08:47:00|724628.9|722628.9|724116.6|723116.6|724634|723121.2|724095.6|722609.1|38
1633596430000|2021-10-07 08:47:10|724112.4|723112.4|724655.5|722655.5|724662|723162.7|724112.4|722646.7|40
1633596440000|2021-10-07 08:47:20|724651.4|722651.4|724601.2|722601.2|724651.4|723134|724134|722595.2|40
1633596450000|2021-10-07 08:47:30|724598.3|722598.3|724582.5|722582.5|724601.9|722601.9|724572.7|722572.7|39
1633596460000|2021-10-07 08:47:40|724599.8|722599.8|724523.2|722523.2|724599.8|723088.2|724061.3|722523.2|36
1633596470000|2021-10-07 08:47:50|724502.9|722502.9|724011.5|723011.5|724516.1|723015.5|724004.7|722502.9|30
1633596480000|2021-10-07 08:48:00|724008.9|723008.9|724525.6|722525.6|724564.7|723033.9|724008.9|722520.8|33
1633596490000|2021-10-07 08:48:10|724530.2|722530.2|724483.8|722483.8|724532|722981.8|723981.8|722447.6|37
1633596500000|2021-10-07 08:48:20|724487.6|722487.6|724507.1|722507.1|724533.5|723043.5|723978.7|722481.8|34
1633596510000|2021-10-07 08:48:30|724497.1|722497.1|724514.6|722514.6|724522.3|722522.3|724497.1|722497.1|33
1633596520000|2021-10-07 08:48:40|724020.1|723020.1|724524.3|722524.3|724565.1|723053.4|724020.1|722510.3|38
1633596530000|2021-10-07 08:48:50|724524.5|722524.5|724490.5|722490.5|724553.6|723049.4|724049.4|722479.4|35
1633596540000|2021-10-07 08:49:00|724490.9|722490.9|724491.4|722491.4|724501.4|722501.4|724473.8|722473.8|32
1633596550000|2021-10-07 08:49:10|724491.9|722491.9|724488.3|722488.3|724498.2|722995.2|723990.1|722485.3|32
1633596560000|2021-10-07 08:49:20|724489.6|722489.6|724479.7|722479.7|724495.1|722495.1|724466.7|722466.7|18
1633596570000|2021-10-07 08:49:30|724469.9|722469.9|723892.1|722892.1|724475.7|722956.4|723889.6|722395.6|37
1633596580000|2021-10-07 08:49:40|723893.2|722893.2|724422.6|722422.6|724422.6|722905.9|723887.1|722394.4|36
1633596590000|2021-10-07 08:49:50|724421|722421|724472.6|722472.6|724472.6|722472.6|724417.5|722417.5|37
1633596600000|2021-10-07 08:50:00|724458.1|722458.1|724448.4|722448.4|724460.4|722460.4|724440.6|722440.6|30
1633596610000|2021-10-07 08:50:10|724445.2|722445.2|724483.8|722483.8|724491.7|722970.9|723970.9|722445.2|34
1633596620000|2021-10-07 08:50:20|724486|722486|724470|722470|724489.7|722489.7|724457.4|722457.4|30
1633596630000|2021-10-07 08:50:30|724471.4|722471.4|724504.2|722504.2|724512.6|722512.6|724454.6|722454.6|34
1633596640000|2021-10-07 08:50:40|724502.1|722502.1|724461.8|722461.8|724502.1|722955.1|723948|722450.1|34
1633596650000|2021-10-07 08:50:50|724451.1|722451.1|724454.1|722454.1|724474.8|722474.8|724432.4|722432.4|32
1633596660000|2021-10-07 08:51:00|724451.5|722451.5|724431.3|722431.3|724451.5|722922.7|723917.4|722420.1|31
1633596670000|2021-10-07 08:51:10|724435.2|722435.2|724415|722415|724437.1|722437.1|724405.6|722405.6|25
1633596680000|2021-10-07 08:51:20|724414.4|722414.4|723891.6|722891.6|724414.4|722891.7|723871.8|722375.8|33
1633596690000|2021-10-07 08:51:30|723892|722892|724302|722302|724377.2|722894.4|723892|722300.9|37
1633596700000|2021-10-07 08:51:40|724293.4|722293.4|723757.8|722757.8|724302.2|722761.2|723757.8|722253.3|35
1633596710000|2021-10-07 08:51:50|723760|722760|724203.2|722203.2|724258.1|722760|723732.8|722200.6|37
1633596720000|2021-10-07 08:52:00|724205.3|722205.3|724211.7|722211.7|724219.3|722219.3|724195.7|722195.7|37
1633596730000|2021-10-07 08:52:10|724212.8|722212.8|724242.7|722242.7|724247.5|722247.5|724201.2|722201.2|38
1633596740000|2021-10-07 08:52:20|724243.5|722243.5|724220.6|722220.6|724249.2|722249.2|724217.1|722217.1|32
1633596750000|2021-10-07 08:52:30|724219.3|722219.3|724253.4|722253.4|724253.9|722750.3|723713.7|722210.7|34
1633596760000|2021-10-07 08:52:40|724257.7|722257.7|724246.2|722246.2|724261.3|722261.3|724240.4|722240.4|35
1633596770000|2021-10-07 08:52:50|724246.4|722246.4|724221.1|722221.1|724247.4|722247.4|724208.8|722208.8|36
1633596780000|2021-10-07 08:53:00|724217.9|722217.9|724202.3|722202.3|724243.9|722748.2|723742.4|722202.3|36
1633596790000|2021-10-07 08:53:10|724195.7|722195.7|724199.5|722199.5|724222.6|722710.2|723710.2|722195.7|39
1633596800000|2021-10-07 08:53:20|724200.4|722200.4|724202.9|722202.9|724204.6|722204.6|724158.1|722158.1|40
1633596810000|2021-10-07 08:53:30|724200.7|722200.7|724184.8|722184.8|724225.5|722225.5|724169.4|722169.4|40
1633596820000|2021-10-07 08:53:40|724183.6|722183.6|724186.6|722186.6|724205.3|722205.3|724151.8|722151.8|38
1633596830000|2021-10-07 08:53:50|724180.9|722180.9|724154.6|722154.6|724186.7|722186.7|724146.2|722146.2|38
1633596840000|2021-10-07 08:54:00|724151.4|722151.4|724161.8|722161.8|724168.3|722168.3|724109.7|722109.7|37
1633596850000|2021-10-07 08:54:10|724162.6|722162.6|724128.9|722128.9|724166|722645.2|723645.2|722124.1|39
1633596860000|2021-10-07 08:54:20|724126.8|722126.8|724085.8|722085.8|724126.8|722126.8|724080.2|722080.2|38
1633596870000|2021-10-07 08:54:30|724088.3|722088.3|724084.7|722084.7|724102.5|722599.1|723576|722067|34
1633596880000|2021-10-07 08:54:40|724085|722085|724141.6|722141.6|724151|722624.6|723624.6|722085|29
1633596890000|2021-10-07 08:54:50|724136.5|722136.5|724041.2|722041.2|724139.7|722546.5|723546.5|722038.5|37
1633596900000|2021-10-07 08:55:00|724042.5|722042.5|724040.8|722040.8|724042.5|722529.4|723527|722015.1|40
1633596910000|2021-10-07 08:55:10|724040.2|722040.2|724003.7|722003.7|724040.2|722519.5|723513.7|722000.6|40
1633596920000|2021-10-07 08:55:20|724000.7|722000.7|724033.5|722033.5|724036.8|722036.8|723999.7|721999.7|39
1633596930000|2021-10-07 08:55:30|724029.8|722029.8|724067.1|722067.1|724067.1|722567.2|723549.2|722023.6|40
1633596940000|2021-10-07 08:55:40|724069.9|722069.9|723696.1|722696.1|724201.1|722705.5|723576.2|722063.6|40
1633596950000|2021-10-07 08:55:50|723692.4|722692.4|724200.9|722200.9|724227.5|722727.9|723692.4|722200.9|40
1633596960000|2021-10-07 08:56:00|724209.4|722209.4|724205.5|722205.5|724212.8|722212.8|724176.2|722176.2|38
1633596970000|2021-10-07 08:56:10|724190.9|722190.9|724185.7|722185.7|724223.1|722223.1|724180.6|722180.6|37
1633596980000|2021-10-07 08:56:20|724188.3|722188.3|724207.9|722207.9|724210.3|722210.3|724179.4|722179.4|37
1633596990000|2021-10-07 08:56:30|724213.1|722213.1|724192.3|722192.3|724218.8|722706.3|723687.4|722187.5|39
1633597000000|2021-10-07 08:56:40|724182.9|722182.9|724153.2|722153.2|724185.8|722185.8|724142.6|722142.6|37
1633597010000|2021-10-07 08:56:50|724147.5|722147.5|724139.2|722139.2|724150.4|722150.4|724115.1|722115.1|36
1633597020000|2021-10-07 08:57:00|724142|722142|724047.9|722047.9|724142.3|722621|723615.5|722043.6|37
1633597030000|2021-10-07 08:57:10|724051.4|722051.4|724082.8|722082.8|724101|722581.8|723541.6|722044.4|39
1633597040000|2021-10-07 08:57:20|724024.3|722024.3|724044|722044|724044.2|722543|723532.6|722018.4|31
1633597050000|2021-10-07 08:57:30|724037.6|722037.6|724040|722040|724040.5|722537.9|723530.7|722015|34
1633597060000|2021-10-07 08:57:40|724041.7|722041.7|724065.3|722065.3|724069.9|722069.9|724034.9|722034.9|34
1633597070000|2021-10-07 08:57:50|724052.3|722052.3|724021.9|722021.9|724052.3|722052.3|724013.2|722013.2|34
1633597080000|2021-10-07 08:58:00|724012.1|722012.1|723953.2|721953.2|724015.3|722524|723437.3|721932.4|38
1633597090000|2021-10-07 08:58:10|723953.4|721953.4|723908.7|721908.7|723959.4|722443.7|723431.5|721908.7|35
1633597100000|2021-10-07 08:58:20|723907.7|721907.7|723398.7|722398.7|723915.8|722399.2|723398.7|721880.5|35
1633597110000|2021-10-07 08:58:30|723879.3|721879.3|723883.9|721883.9|723901.7|722376.8|723375.2|721877.9|39
1633597120000|2021-10-07 08:58:40|723904.5|721904.5|723403|722403|723920.3|722413.7|723394.2|721890.4|39
1633597130000|2021-10-07 08:58:50|723400.3|722400.3|723541.8|722541.8|724043.9|722544.4|723395.1|721937.2|35
1633597140000|2021-10-07 08:59:00|723543.6|722543.6|723566.2|722566.2|724038|722578.7|723538.6|722029.3|30
1633597150000|2021-10-07 08:59:10|723575.5|722575.5|724051.8|722051.8|724056.4|722575.5|723540.6|722025.2|29
1633597160000|2021-10-07 08:59:20|724036.1|722036.1|724044.4|722044.4|724047.6|722548|723525.5|722020.4|37
1633597170000|2021-10-07 08:59:30|724040.2|722040.2|723539.7|722539.7|724048.1|722547.5|723532.1|722035.2|34
1633597180000|2021-10-07 08:59:40|723538.5|722538.5|723492.4|722492.4|724035.7|722538.5|723486.3|721990.8|35
1633597190000|2021-10-07 08:59:50|723513.5|722513.5|723976.7|721976.7|724022|722521.9|723481.4|721973.8|36
1633597200000|2021-10-07 09:00:00|723971.9|721971.9|723994|721994|724037|722544.8|723469|721971.9|37
1633597210000|2021-10-07 09:00:10|723994.3|721994.3|724011.3|722011.3|724059.5|722549.2|723506|721978|38
1633597220000|2021-10-07 09:00:20|724010.3|722010.3|723963.5|721963.5|724010.3|722488.6|723473.3|721956.9|39
1633597230000|2021-10-07 09:00:30|723942|721942|724014.3|722014.3|724016.6|722498.1|723482.9|721933|37
1633597240000|2021-10-07 09:00:40|724013.4|722013.4|724057.7|722057.7|724072.5|722528.3|723513|722013.1|31
1633597250000|2021-10-07 09:00:50|724051.1|722051.1|724094.6|722094.6|724112.4|722587.2|723544.9|722043.9|37
1633597260000|2021-10-07 09:01:00|724092.1|722092.1|724185.9|722185.9|724188.9|722679|723605.1|722092.1|40
1633597270000|2021-10-07 09:01:10|724182.9|722182.9|724166.1|722166.1|724196.1|722687.9|723665.5|722158.9|39
1633597280000|2021-10-07 09:01:20|724167.3|722167.3|724195.5|722195.5|724201.9|722671.1|723662.1|722163.2|35
1633597290000|2021-10-07 09:01:30|723695.8|722695.8|723734|722734|724229.7|722734|723694.7|722180.2|38
1633597300000|2021-10-07 09:01:40|723736|722736|724259.6|722259.6|724263.2|722766.5|723724.9|722257.4|38
1633597310000|2021-10-07 09:01:50|724259|722259|724235.5|722235.5|724261.5|722739.2|723725.9|722227.5|32
1633597320000|2021-10-07 09:02:00|724239|722239|723737.7|722737.7|724239|722743.7|723736.1|722235.6|32
1633597330000|2021-10-07 09:02:10|723737.5|722737.5|724182|722182|724192.5|722737.5|723709.6|722182|29
1633597340000|2021-10-07 09:02:20|724180.1|722180.1|724192.7|722192.7|724217.4|722727.3|723687|722180.1|36
1633597350000|2021-10-07 09:02:30|724185.8|722185.8|723643.4|722643.4|724198.1|722670.7|723643.4|722166.6|39
1633597360000|2021-10-07 09:02:40|723649|722649|724115.7|722115.7|724142|722649|723619.1|722115.6|35
1633597370000|2021-10-07 09:02:50|724117.3|722117.3|724101|722101|724117.3|722117.3|724082|722082|36
1633597380000|2021-10-07 09:03:00|724101.4|722101.4|723675.9|722675.9|724154.5|722675.9|723576.9|722052.7|36
1633597390000|2021-10-07 09:03:10|723692.2|722692.2|723672.2|722672.2|724195.2|722692.8|723670.1|722171.1|40
1633597400000|2021-10-07 09:03:20|723673.3|722673.3|724145.2|722145.2|724146.9|722673.3|723621.8|722123.4|37
1633597410000|2021-10-07 09:03:30|724147.9|722147.9|724116.1|722116.1|724147.9|722613|723613|722113.2|34
1633597420000|2021-10-07 09:03:40|724116.2|722116.2|724147.6|722147.6|724151.9|722151.9|724113.6|722113.6|32
1633597430000|2021-10-07 09:03:50|723633.2|722633.2|724172.6|722172.6|724178.8|722639|723633.2|722137.2|35
1633597440000|2021-10-07 09:04:00|723673|722673|723672.1|722672.1|724187.1|722689.4|723666.4|722166.1|30
1633597450000|2021-10-07 09:04:10|723665.6|722665.6|724185.6|722185.6|724187.8|722672.5|723665.6|722161.8|26
1633597460000|2021-10-07 09:04:20|724185|722185|724217.2|722217.2|724224.6|722722.1|723673.5|722185|34
1633597470000|2021-10-07 09:04:30|724217.6|722217.6|724235.5|722235.5|724249.1|722747.9|723720.2|722216.3|34
1633597480000|2021-10-07 09:04:40|723736.5|722736.5|724217|722217|724217.9|722736.5|723713.3|722212.4|32
1633597490000|2021-10-07 09:04:50|724213.1|722213.1|723755.1|722755.1|724256|722766.3|723722.2|722213.1|30
1633597500000|2021-10-07 09:05:00|723752.4|722752.4|723760.7|722760.7|723762.9|722762.9|723749.8|722749.8|27
1633597510000|2021-10-07 09:05:10|723760.3|722760.3|723772.9|722772.9|724273.3|722774.4|723760.3|722260.9|27
1633597520000|2021-10-07 09:05:20|723772.6|722772.6|723811.4|722811.4|724333.5|722814|723772.6|722299.5|35
1633597530000|2021-10-07 09:05:30|724305.7|722305.7|723785.4|722785.4|724314.8|722809.3|723785.4|722298.2|24
1633597540000|2021-10-07 09:05:40|724279.3|722279.3|724262.2|722262.2|724279.3|722773.8|723757.2|722256.1|32
1633597550000|2021-10-07 09:05:50|724261.2|722261.2|724247|722247|724261.5|722752.2|723749.1|722243.5|25
1633597560000|2021-10-07 09:06:00|723755.3|722755.3|724284.6|722284.6|724285.3|722774.3|723747.1|722235|39
1633597570000|2021-10-07 09:06:10|724281.9|722281.9|724299.6|722299.6|724305.1|722305.1|724281.9|722281.9|23
1633597580000|2021-10-07 09:06:20|724302.7|722302.7|723766|722766|724305.3|722801.9|723765.9|722298.3|24
1633597590000|2021-10-07 09:06:30|723769.8|722769.8|723755.3|722755.3|723775.8|722775.8|723751.7|722751.7|29
1633597600000|2021-10-07 09:06:40|723752.5|722752.5|723759.6|722759.6|723760.1|722760.1|723752.5|722752.5|32
1633597610000|2021-10-07 09:06:50|723760.8|722760.8|724247.5|722247.5|724247.5|722760.8|723743.4|722244.5|27
1633597620000|2021-10-07 09:07:00|724246.7|722246.7|723765.7|722765.7|724247.1|722768.9|723747.1|722246.7|26
1633597630000|2021-10-07 09:07:10|723758.5|722758.5|724277.7|722277.7|724278.8|722776.5|723758.2|722265|25
1633597640000|2021-10-07 09:07:20|723776.3|722776.3|724288|722288|724290|722788|723772.2|722279.2|30
1633597650000|2021-10-07 09:07:30|724287.1|722287.1|723781.2|722781.2|724287.1|722791.3|723775.7|722287.1|25
1633597660000|2021-10-07 09:07:40|724262.9|722262.9|723733.9|722733.9|724270|722769.4|723733.9|722258.6|33
1633597670000|2021-10-07 09:07:50|723726.5|722726.5|723722.8|722722.8|724225.6|722730.8|723707.9|722224.2|29
1633597680000|2021-10-07 09:08:00|723722.2|722722.2|723751.1|722751.1|723754.4|722754.4|723722.2|722722.2|31
1633597690000|2021-10-07 09:08:10|723751.3|722751.3|723721.5|722721.5|723753.9|722753.9|723721.5|722721.5|25
1633597700000|2021-10-07 09:08:20|724205.2|722205.2|724217.3|722217.3|724223.1|722722.6|723720.1|722205.2|33
1633597710000|2021-10-07 09:08:30|724214.5|722214.5|724247.8|722247.8|724255.8|722723.7|723723.7|722212.2|35
1633597720000|2021-10-07 09:08:40|724250.3|722250.3|723746.1|722746.1|724251.4|722752.6|723743.9|722248.8|33
1633597730000|2021-10-07 09:08:50|723747.4|722747.4|723760.5|722760.5|723767.4|722767.4|723744.1|722744.1|27
1633597740000|2021-10-07 09:09:00|723759.5|722759.5|723760.4|722760.4|723764|722764|723758.1|722758.1|23
1633597750000|2021-10-07 09:09:10|723761.9|722761.9|723853.2|722853.2|724321.5|722853.5|723758.4|722321.5|33
1633597760000|2021-10-07 09:09:20|723846.1|722846.1|724372.4|722372.4|724404.1|722915.6|723827.1|722348.8|36
1633597770000|2021-10-07 09:09:30|724367|722367|723897.3|722897.3|724396.8|722902.5|723893.1|722367|34
1633597780000|2021-10-07 09:09:40|723896.4|722896.4|723881.7|722881.7|724391.1|722904.1|723875.3|722389.2|34
1633597790000|2021-10-07 09:09:50|723888.5|722888.5|723875.8|722875.8|723892.4|722892.4|723875.8|722875.8|21
1633597800000|2021-10-07 09:10:00|723877.4|722877.4|723893|722893|724393.3|722895.8|723872.1|722376.8|30
1633597810000|2021-10-07 09:10:10|723891|722891|723917.3|722917.3|724406.8|722921.4|723875.9|722371.8|30
1633597820000|2021-10-07 09:10:20|723911.3|722911.3|723892.4|722892.4|724397.3|722912.4|723882.5|722391.3|34
1633597830000|2021-10-07 09:10:30|723891|722891|723934.4|722934.4|724431.8|722943.6|723878.7|722420|34
1633597840000|2021-10-07 09:10:40|723923.9|722923.9|723919.9|722919.9|724439.6|722935.7|723910.9|722420.8|32
1633597850000|2021-10-07 09:10:50|723907.8|722907.8|723979.9|722979.9|724440.1|722988.3|723900.5|722427.6|36
1633597860000|2021-10-07 09:11:00|723988.2|722988.2|723975.6|722975.6|724477.4|722990.6|723967|722463.9|36
1633597870000|2021-10-07 09:11:10|723976.2|722976.2|723929.7|722929.7|724459|722976.2|723921.3|722433.2|34
1633597880000|2021-10-07 09:11:20|723942.2|722942.2|723925.2|722925.2|724442.8|722946.2|723910.7|722429|32
1633597890000|2021-10-07 09:11:30|723925.5|722925.5|724431|722431|724433.9|722941.7|723915.2|722415|37
1633597900000|2021-10-07 09:11:40|724421.6|722421.6|724464.3|722464.3|724464.9|722961.3|723899.2|722405.2|31
1633597910000|2021-10-07 09:11:50|723955|722955|724062.3|723062.3|724562.2|723078.1|723953.9|722532|34
1633597920000|2021-10-07 09:12:00|724063.7|723063.7|724043.2|723043.2|724548.8|723063.7|724027.7|722533.9|39
1633597930000|2021-10-07 09:12:10|724532.2|722532.2|724047.5|723047.5|724551.5|723052.5|724019.6|722521.4|38
1633597940000|2021-10-07 09:12:20|724539.7|722539.7|724072.6|723072.6|724564.3|723073.8|724064.1|722539.7|38
1633597950000|2021-10-07 09:12:30|724068.2|723068.2|724586.7|722586.7|724586.7|723095.3|724060.2|722556.2|33
1633597960000|2021-10-07 09:12:40|724585.9|722585.9|724085.4|723085.4|724589.8|723088.5|724077.7|722569.4|38
1633597970000|2021-10-07 09:12:50|724084.3|723084.3|724610.8|722610.8|724635.2|723113.4|724084.3|722586.8|30
1633597980000|2021-10-07 09:13:00|724604.6|722604.6|724685.5|722685.5|724685.5|723188.9|724158.9|722604.6|31
1633597990000|2021-10-07 09:13:10|724692.3|722692.3|724670|722670|724692.3|722692.3|724662.3|722662.3|36
1633598000000|2021-10-07 09:13:20|724672.3|722672.3|724207|723207|724727.6|723212.3|724179.3|722671.5|34
1633598010000|2021-10-07 09:13:30|724202.7|723202.7|724675.5|722675.5|724702.3|723205.4|724184.4|722674.4|36
1633598020000|2021-10-07 09:13:40|724677.1|722677.1|724631.1|722631.1|724677.1|722677.1|724628|722628|36
1633598030000|2021-10-07 09:13:50|724631|722631|724668|722668|724668.3|722668.3|724630.5|722630.5|34
1633598040000|2021-10-07 09:14:00|724668.4|722668.4|724683.8|722683.8|724686.4|723171.1|724167.1|722644.3|34
1633598050000|2021-10-07 09:14:10|724186.6|723186.6|724187.2|723187.2|724692|723194.5|724177.2|722681.2|35
1633598060000|2021-10-07 09:14:20|724685.3|722685.3|724635.4|722635.4|724685.5|723184.5|724138.6|722632.1|36
1633598070000|2021-10-07 09:14:30|724629.6|722629.6|724669.9|722669.9|724677.8|723143.4|724138.2|722628.5|35
1633598080000|2021-10-07 09:14:40|724167.4|723167.4|724209|722209|724688.1|723173.7|723976.1|722179.4|39
1633598090000|2021-10-07 09:14:50|724278.3|722278.3|724265.3|722265.3|724291.1|722291.1|724265.3|722265.3|33
1633598100000|2021-10-07 09:15:00|724262.9|722262.9|723759.5|722759.5|724265.2|722764.8|723740|722196.6|39
1633598110000|2021-10-07 09:15:10|723760.9|722760.9|723763.2|722763.2|724252.8|722765.6|723727.9|722227.3|34
1633598120000|2021-10-07 09:15:20|723762.2|722762.2|723774.6|722774.6|724295.4|722791.5|723753.3|722276.3|34
1633598130000|2021-10-07 09:15:30|723755.1|722755.1|724228.4|722228.4|724233.2|722755.1|723718.5|722222.7|35
1633598140000|2021-10-07 09:15:40|724225.6|722225.6|723769.8|722769.8|724226.4|722770|723761.5|722224.1|29
1633598150000|2021-10-07 09:15:50|723768.9|722768.9|723718.7|722718.7|724229.8|722768.9|723717.6|722214.6|28
1633598160000|2021-10-07 09:16:00|723718.5|722718.5|724227.5|722227.5|724232.7|722720.2|723715.2|722225.8|27
1633598170000|2021-10-07 09:16:10|724227.6|722227.6|724231.3|722231.3|724236.9|722236.9|724226.6|722226.6|29
1633598180000|2021-10-07 09:16:20|724230.3|722230.3|724237.8|722237.8|724239.4|722239.4|724224.8|722224.8|30
1633598190000|2021-10-07 09:16:30|724236.7|722236.7|724232.4|722232.4|724236.7|722236.7|724221.8|722221.8|34
1633598200000|2021-10-07 09:16:40|724228|722228|724226.2|722226.2|724228.9|722228.9|724213.9|722213.9|33
1633598210000|2021-10-07 09:16:50|724226.4|722226.4|723740.5|722740.5|724227.6|722756.1|723740.4|722223.9|27
1633598220000|2021-10-07 09:17:00|724231.2|722231.2|724243.1|722243.1|724248.9|722248.9|724217.4|722217.4|36
1633598230000|2021-10-07 09:17:10|724242.4|722242.4|724224.3|722224.3|724246.9|722754.9|723738.9|722215|34
1633598240000|2021-10-07 09:17:20|724219.7|722219.7|723710.7|722710.7|724226.2|722724.4|723709.8|722213.4|38
1633598250000|2021-10-07 09:17:30|723711.9|722711.9|724213.8|722213.8|724216.5|722715.1|723691.7|722211.3|36
1633598260000|2021-10-07 09:17:40|724213.9|722213.9|723740.1|722740.1|724214|722746.2|723699|722201.4|36
1633598270000|2021-10-07 09:17:50|724225.8|722225.8|724248.7|722248.7|724257.1|722741.7|723735.1|722220.5|36
1633598280000|2021-10-07 09:18:00|724233.4|722233.4|723700.2|722700.2|724234.2|722713.8|723700.2|722216|40
1633598290000|2021-10-07 09:18:10|723712|722712|723556|722556|724187.4|722712|723551|722127|35
1633598300000|2021-10-07 09:18:20|723550.1|722550.1|724046.8|722046.8|724078.2|722568.1|723550.1|722037|36
1633598310000|2021-10-07 09:18:30|724045.9|722045.9|724037.3|722037.3|724045.9|722045.9|724027|722027|37
1633598320000|2021-10-07 09:18:40|724030.4|722030.4|724117.6|722117.6|724117.6|722117.6|724029.3|722029.3|40
1633598330000|2021-10-07 09:18:50|724113.2|722113.2|724243.1|722243.1|724243.1|722243.1|724111|722111|37
1633598340000|2021-10-07 09:19:00|724220.4|722220.4|724211.7|722211.7|724276.2|722767.7|723767.7|722204.4|40
1633598350000|2021-10-07 09:19:10|724204.9|722204.9|724144.7|722144.7|724214.6|722214.6|724144.7|722144.7|38
1633598360000|2021-10-07 09:19:20|724131|722131|724115.9|722115.9|724131|722630|723607.9|722100|40
1633598370000|2021-10-07 09:19:30|724115.4|722115.4|724206.1|722206.1|724206.1|722206.1|724115.4|722115.4|37
1633598380000|2021-10-07 09:19:40|724196|722196|724163.5|722163.5|724224.2|722224.2|724154.8|722154.8|40
1633598390000|2021-10-07 09:19:50|723648.9|722648.9|724119.3|722119.3|724140|722648.9|723648.9|722116.6|37
1633598400000|2021-10-07 09:20:00|724121.1|722121.1|724133.7|722133.7|724172.8|722686.8|723646.1|722115.2|38
1633598410000|2021-10-07 09:20:10|724127.6|722127.6|723702.6|722702.6|724227.1|722702.6|723664.7|722127.6|39
1633598420000|2021-10-07 09:20:20|724206.6|722206.6|724144.1|722144.1|724208.5|722685|723685|722144.1|38
1633598430000|2021-10-07 09:20:30|724142.5|722142.5|724180.5|722180.5|724199.2|722687.8|723659.1|722142.5|39
1633598440000|2021-10-07 09:20:40|724176|722176|724149.3|722149.3|724176|722176|724149.3|722149.3|35
1633598450000|2021-10-07 09:20:50|724147.8|722147.8|724073.2|722073.2|724149.1|722634.7|723556.6|722068.1|40
1633598460000|2021-10-07 09:21:00|724073.3|722073.3|723464.9|722464.9|724073.3|722543.8|723461.1|721991.1|38
1633598470000|2021-10-07 09:21:10|723465.5|722465.5|724048|722048|724048.5|722526.8|723465.5|721976.3|38
1633598480000|2021-10-07 09:21:20|724047.7|722047.7|723948.2|721948.2|724047.7|722511.6|723452|721939.3|37
1633598490000|2021-10-07 09:21:30|723948.7|721948.7|724024.4|722024.4|724048.2|722547.1|723481.4|721946.8|40
1633598500000|2021-10-07 09:21:40|723530.5|722530.5|723906.9|721906.9|724027.6|722531.4|723369.6|721875.7|39
1633598510000|2021-10-07 09:21:50|723906.8|721906.8|723905.8|721905.8|723944.8|721944.8|723902.7|721902.7|37
1633598520000|2021-10-07 09:22:00|723906.8|721906.8|723918.2|721918.2|723943.2|722421.8|723421.8|721901.9|38
1633598530000|2021-10-07 09:22:10|723434|722434|723942.8|721942.8|723951.6|722445.2|723434|721934.8|33
1633598540000|2021-10-07 09:22:20|723944.1|721944.1|723916.4|721916.4|723944.1|722414.5|723411.5|721909|31
1633598550000|2021-10-07 09:22:30|723918.1|721918.1|723365.9|722365.9|723918.1|722383.3|723350.7|721861.1|39
1633598560000|2021-10-07 09:22:40|723370.1|722370.1|723404.2|722404.2|723913.4|722404.2|723365.9|721870.5|37
1633598570000|2021-10-07 09:22:50|723398.8|722398.8|723911.2|721911.2|723921.4|722417.1|723385.6|721904.4|37
1633598580000|2021-10-07 09:23:00|723912.8|721912.8|723895.8|721895.8|723918.4|722417.4|723367|721875.6|30
1633598590000|2021-10-07 09:23:10|723891.5|721891.5|723844.1|721844.1|723910|722418.5|723362.8|721835.5|37
1633598600000|2021-10-07 09:23:20|723845.2|721845.2|723832.5|721832.5|723845.7|722334.1|723329.9|721827.2|39
1633598610000|2021-10-07 09:23:30|723832.3|721832.3|723331.6|722331.6|723832.3|722344.2|723310.3|721831.5|33
1633598620000|2021-10-07 09:23:40|723334.5|722334.5|723314.7|722314.7|723354|722354|723313.9|722313.9|39
1633598630000|2021-10-07 09:23:50|723317.1|722317.1|723840.9|721840.9|723841.8|722331.3|723310.4|721835|37
1633598640000|2021-10-07 09:24:00|723840|721840|723856.8|721856.8|723859.6|722354.8|723326.7|721829.6|33
1633598650000|2021-10-07 09:24:10|723846.8|721846.8|723760.8|721760.8|723847.1|722354.5|723259.5|721758.3|36
1633598660000|2021-10-07 09:24:20|723755.3|721755.3|723785.7|721785.7|723791.8|721791.8|723754.4|721754.4|33
1633598670000|2021-10-07 09:24:30|723785.5|721785.5|723791.1|721791.1|723791.9|722287.9|723282.1|721781.9|31
1633598680000|2021-10-07 09:24:40|723788.3|721788.3|723794.5|721794.5|723808|722294.2|723294.2|721784.3|27
1633598690000|2021-10-07 09:24:50|723794.1|721794.1|723789|721789|723821.9|722291.8|723291.8|721782|36
1633598700000|2021-10-07 09:25:00|723791.7|721791.7|723789.6|721789.6|723798.5|722293.4|723274.4|721777.5|31
1633598710000|2021-10-07 09:25:10|723790.1|721790.1|723814.5|721814.5|723822.4|722325.4|723313.2|721790.1|31
1633598720000|2021-10-07 09:25:20|723811.7|721811.7|723320.7|722320.7|723830.4|722323.8|723309.4|721804.8|28
1633598730000|2021-10-07 09:25:30|723318.8|722318.8|723811.4|721811.4|723824.3|722322|723280.6|721791.6|34
1633598740000|2021-10-07 09:25:40|723815.2|721815.2|723792.9|721792.9|723820.5|722348.3|723304|721792.9|33
1633598750000|2021-10-07 09:25:50|723791.9|721791.9|723275.2|722275.2|723853.3|722318.3|723274.1|721787.4|39
1633598760000|2021-10-07 09:26:00|723274.4|722274.4|723318.6|722318.6|723825.3|722330.4|723274.3|721781.9|32
1633598770000|2021-10-07 09:26:10|723324.4|722324.4|723317.1|722317.1|723866.5|722332.3|723315.7|721835.5|28
1633598780000|2021-10-07 09:26:20|723315.2|722315.2|723304.6|722304.6|723846.5|722336.5|723303.4|721803.5|28
1633598790000|2021-10-07 09:26:30|723306.4|722306.4|723818.3|721818.3|723850.3|722306.4|723306.4|721806.4|25
1633598800000|2021-10-07 09:26:40|723816.4|721816.4|723753.9|721753.9|723818.3|722293.5|723293.5|721743.4|30
1633598810000|2021-10-07 09:26:50|723753.1|721753.1|723765.3|721765.3|723765.3|722251.7|723251.7|721736.2|32
1633598820000|2021-10-07 09:27:00|723766.2|721766.2|723752.3|721752.3|723766.2|722259.6|723250.9|721752.3|28
1633598830000|2021-10-07 09:27:10|723751.9|721751.9|723836.9|721836.9|723866.6|722344|723342.9|721750.7|31
1633598840000|2021-10-07 09:27:20|723832.8|721832.8|723899.1|721899.1|723924.6|721924.6|723832.8|721832.8|25
1633598850000|2021-10-07 09:27:30|723897.3|721897.3|723915.4|721915.4|723926.8|722424.9|723415.6|721897.3|31
1633598860000|2021-10-07 09:27:40|723887.7|721887.7|723932.4|721932.4|723945.1|722414.1|723378.2|721869|31
1633598870000|2021-10-07 09:27:50|723933.2|721933.2|723853|721853|723944.8|722366.6|723365.1|721850.6|28
1633598880000|2021-10-07 09:28:00|723342.8|722342.8|723915.6|721915.6|723933.7|722364.1|723342.8|721868.8|22
1633598890000|2021-10-07 09:28:10|723910.9|721910.9|723976|721976|723976|722463.1|723407.5|721910.9|24
1633598900000|2021-10-07 09:28:20|723973.7|721973.7|723932.4|721932.4|723983.1|722466.5|723466.5|721932.4|29
1633598910000|2021-10-07 09:28:30|723928.6|721928.6|723934.8|721934.8|723939.6|721939.6|723912.2|721912.2|30
1633598920000|2021-10-07 09:28:40|723942.8|721942.8|723951.1|721951.1|723957|722452.2|723427.5|721932.4|21
1633598930000|2021-10-07 09:28:50|723947.3|721947.3|723910.3|721910.3|723947.3|721947.3|723906.8|721906.8|30
1633598940000|2021-10-07 09:29:00|723909.7|721909.7|723914.3|721914.3|723925|721925|723908|721908|27
1633598950000|2021-10-07 09:29:10|723420.1|722420.1|723428.5|722428.5|723908.2|722436.8|723402.5|721901.6|30
1633598960000|2021-10-07 09:29:20|723429.4|722429.4|723961|721961|723961|722456.7|723427.4|721955.1|25
1633598970000|2021-10-07 09:29:30|723945.4|721945.4|723449.1|722449.1|723950|722453.6|723442.4|721939|18
1633598980000|2021-10-07 09:29:40|723450|722450|723988.1|721988.1|724023.7|722483.2|723448.7|721988.1|27
1633598990000|2021-10-07 09:29:50|723988.3|721988.3|723465.2|722465.2|723988.3|722480.5|723446.2|721962.1|29
1633599000000|2021-10-07 09:30:00|723466.9|722466.9|723948|721948|723963.9|722474.2|723461.4|721947.7|30
1633599010000|2021-10-07 09:30:10|723435.9|722435.9|723490.7|722490.7|723490.8|722490.8|723435.3|722435.3|25
1633599020000|2021-10-07 09:30:20|723490.9|722490.9|723491.3|722491.3|723493.6|722493.6|723486.1|722486.1|23
1633599030000|2021-10-07 09:30:30|723489.2|722489.2|723938.5|721938.5|723943.8|722489.2|723478.1|721938.5|21
1633599040000|2021-10-07 09:30:40|723943|721943|723432.5|722432.5|723945.7|722437.9|723431.7|721933.8|25
1633599050000|2021-10-07 09:30:50|723429.8|722429.8|723432.9|722432.9|723436.5|722436.5|723429.6|722429.6|22
1633599060000|2021-10-07 09:31:00|723433.6|722433.6|723433.4|722433.4|723435.1|722435.1|723432.3|722432.3|12
1633599070000|2021-10-07 09:31:10|723432.4|722432.4|723433.1|722433.1|723441.2|722441.2|723431.7|722431.7|14
1633599080000|2021-10-07 09:31:20|723437|722437|723440|722440|723441|722441|723429.8|722429.8|18
1633599090000|2021-10-07 09:31:30|723437.7|722437.7|723428.8|722428.8|723440.5|722440.5|723427.1|722427.1|21
1633599100000|2021-10-07 09:31:40|723428.2|722428.2|723343.7|722343.7|723864.1|722432.2|723343.7|721840.4|34
1633599110000|2021-10-07 09:31:50|723341.4|722341.4|723832.5|721832.5|723860.6|722361.4|723341.4|721831.7|27
1633599120000|2021-10-07 09:32:00|723332.3|722332.3|723875.8|721875.8|723875.8|722362.1|723331.4|721860.2|31
1633599130000|2021-10-07 09:32:10|723384.5|722384.5|723866.5|721866.5|723888|722384.5|723378.2|721863.4|29
1633599140000|2021-10-07 09:32:20|723860.1|721860.1|723351.9|722351.9|723863.3|722373.9|723344.1|721846.2|35
1633599150000|2021-10-07 09:32:30|723359.3|722359.3|723416.9|722416.9|723943.6|722421.9|723349.3|721900.7|27
1633599160000|2021-10-07 09:32:40|723412.8|722412.8|723923.2|721923.2|723930.8|722427.8|723412.7|721916.3|32
1633599170000|2021-10-07 09:32:50|723936.8|721936.8|723954.2|721954.2|723954.2|721954.2|723934.9|721934.9|20
1633599180000|2021-10-07 09:33:00|723941|721941|723976.9|721976.9|723987.5|721987.5|723938.5|721938.5|31
1633599190000|2021-10-07 09:33:10|723970.8|721970.8|723986.1|721986.1|723986.5|721986.5|723970.8|721970.8|26
1633599200000|2021-10-07 09:33:20|723985.1|721985.1|723972.1|721972.1|723985.1|721985.1|723968.1|721968.1|21
1633599210000|2021-10-07 09:33:30|723980.8|721980.8|723948.8|721948.8|723980.8|722456.9|723456.9|721944.2|30
1633599220000|2021-10-07 09:33:40|723934.7|721934.7|723433.4|722433.4|723936.8|722441.2|723426.5|721927.1|30
1633599230000|2021-10-07 09:33:50|723432.2|722432.2|723970|721970|723974|722438.4|723425.1|721958.9|21
1633599240000|2021-10-07 09:34:00|723963.4|721963.4|723963.8|721963.8|723973.5|722468.2|723466.1|721950.7|23
1633599250000|2021-10-07 09:34:10|723957.5|721957.5|723950.3|721950.3|723959.9|721959.9|723940.3|721940.3|31
1633599260000|2021-10-07 09:34:20|723950.5|721950.5|723448.5|722448.5|723958.3|722452.8|723437.3|721937|36
1633599270000|2021-10-07 09:34:30|723454.4|722454.4|723972.6|721972.6|723976.2|722465.3|723454.4|721943.9|35
1633599280000|2021-10-07 09:34:40|723960.4|721960.4|723946.9|721946.9|723963.9|721963.9|723943.7|721943.7|38
1633599290000|2021-10-07 09:34:50|723947.4|721947.4|723948.3|721948.3|723970.7|721970.7|723945.5|721945.5|39
1633599300000|2021-10-07 09:35:00|723952.5|721952.5|723953.2|721953.2|723968.8|721968.8|723946.7|721946.7|31
1633599310000|2021-10-07 09:35:10|723945|721945|723837.1|721837.1|723945|722445.9|723336.4|721835.6|35
1633599320000|2021-10-07 09:35:20|723834.4|721834.4|723836.4|721836.4|723865.5|722365.1|723336.4|721834.4|36
1633599330000|2021-10-07 09:35:30|723822|721822|723813.4|721813.4|723822.3|721822.3|723812.1|721812.1|35
1633599340000|2021-10-07 09:35:40|723811.7|721811.7|723780.1|721780.1|723811.7|721811.7|723772.9|721772.9|34
1633599350000|2021-10-07 09:35:50|723779.7|721779.7|723766.5|721766.5|723780.3|721780.3|723766.5|721766.5|32
1633599360000|2021-10-07 09:36:00|723761.3|721761.3|723855.6|721855.6|723856.9|722369.2|723301|721761.3|34
1633599370000|2021-10-07 09:36:10|723854|721854|723869.3|721869.3|723873.2|721873.2|723849|721849|34
1633599380000|2021-10-07 09:36:20|723863.8|721863.8|723369.9|722369.9|723863.8|722380.7|723368.1|721861.6|28
1633599390000|2021-10-07 09:36:30|723370.4|722370.4|723852.2|721852.2|723860.6|722370.6|723354.4|721851.9|21
1633599400000|2021-10-07 09:36:40|723852.5|721852.5|723854.6|721854.6|723856.5|721856.5|723852.5|721852.5|15
1633599410000|2021-10-07 09:36:50|723854.3|721854.3|723846.4|721846.4|723861.4|721861.4|723839.7|721839.7|27
1633599420000|2021-10-07 09:37:00|723837.4|721837.4|723776.4|721776.4|723839.2|722322.2|723320.2|721772.4|38
1633599430000|2021-10-07 09:37:10|723774.1|721774.1|723766|721766|723782.3|721782.3|723764.4|721764.4|31
1633599440000|2021-10-07 09:37:20|723758.5|721758.5|723772.1|721772.1|723792.2|721792.2|723758.5|721758.5|36
1633599450000|2021-10-07 09:37:30|723779.5|721779.5|723771.5|721771.5|723784.3|721784.3|723767.2|721767.2|27
1633599460000|2021-10-07 09:37:40|723769.7|721769.7|723774.6|721774.6|723795.6|721795.6|723763.3|721763.3|30
1633599470000|2021-10-07 09:37:50|723772.6|721772.6|723794.1|721794.1|723796.5|721796.5|723770.9|721770.9|24
1633599480000|2021-10-07 09:38:00|723791|721791|723848.2|721848.2|723856.8|721856.8|723777.5|721777.5|32
1633599490000|2021-10-07 09:38:10|723836|721836|723829.9|721829.9|723840.6|722339.1|723336|721828.3|32
1633599500000|2021-10-07 09:38:20|723831.2|721831.2|723801.2|721801.2|723845.5|721845.5|723793.3|721793.3|31
1633599510000|2021-10-07 09:38:30|723798.8|721798.8|723839|721839|723842.8|721842.8|723798.8|721798.8|27
1633599520000|2021-10-07 09:38:40|723835.6|721835.6|723372.9|722372.9|723859.2|722383.6|723366.5|721835.6|33
1633599530000|2021-10-07 09:38:50|723373.3|722373.3|723369.1|722369.1|723375.4|722375.4|723356.4|722356.4|37
1633599540000|2021-10-07 09:39:00|723369.2|722369.2|723378.3|722378.3|723857.1|722378.7|723352.2|721851.8|36
1633599550000|2021-10-07 09:39:10|723377.6|722377.6|723848.3|721848.3|723848.3|722382.5|723364.1|721844.4|34
1633599560000|2021-10-07 09:39:20|723841.7|721841.7|723816.3|721816.3|723841.7|721841.7|723808.7|721808.7|35
1633599570000|2021-10-07 09:39:30|723816.4|721816.4|723822.1|721822.1|723831.5|721831.5|723806.6|721806.6|30
1633599580000|2021-10-07 09:39:40|723815.4|721815.4|723796.4|721796.4|723825.1|721825.1|723795.2|721795.2|32
1633599590000|2021-10-07 09:39:50|723789.8|721789.8|723773.8|721773.8|723813.3|721813.3|723766.7|721766.7|24
1633599600000|2021-10-07 09:40:00|723772.4|721772.4|723382|722382|723838.5|722382|723264.3|721749.8|32
1633599610000|2021-10-07 09:40:10|723381.2|722381.2|723384.3|722384.3|723384.3|722384.3|723362.4|722362.4|27
1633599620000|2021-10-07 09:40:20|723385|722385|723380.9|722380.9|723385|722385|723373.9|722373.9|17
1633599630000|2021-10-07 09:40:30|723382.1|722382.1|723341.3|722341.3|723839.4|722382.1|723331.5|721839.4|28
1633599640000|2021-10-07 09:40:40|723345|722345|723385|722385|723388.7|722388.7|723338.6|722338.6|23
1633599650000|2021-10-07 09:40:50|723387.8|722387.8|723373.3|722373.3|723387.8|722387.8|723371.2|722371.2|16
1633599660000|2021-10-07 09:41:00|723375.5|722375.5|723373|722373|723871.2|722385.5|723364.5|721869.2|19
1633599670000|2021-10-07 09:41:10|723374|722374|723371.5|722371.5|723375.8|722375.8|723367.3|722367.3|16
1633599680000|2021-10-07 09:41:20|723372.6|722372.6|723457.5|722457.5|723464.9|722464.9|723371.2|722371.2|27
1633599690000|2021-10-07 09:41:30|723457.7|722457.7|723463.3|722463.3|723475.6|722475.6|723457.4|722457.4|28
1633599700000|2021-10-07 09:41:40|723463.7|722463.7|723478.6|722478.6|723485.6|722485.6|723451.7|722451.7|27
1633599710000|2021-10-07 09:41:50|723477.9|722477.9|723494.5|722494.5|723994.6|722511.3|723466.8|721961|37
1633599720000|2021-10-07 09:42:00|723494.8|722494.8|723495.6|722495.6|723500.6|722500.6|723493.7|722493.7|28
1633599730000|2021-10-07 09:42:10|723495.4|722495.4|723508.1|722508.1|723515.4|722515.4|723490|722490|25
1633599740000|2021-10-07 09:42:20|723504.6|722504.6|723512.6|722512.6|723523.1|722523.1|723504.6|722504.6|17
1633599750000|2021-10-07 09:42:30|723511.9|722511.9|723512.1|722512.1|723515.5|722515.5|723509.9|722509.9|21
1633599760000|2021-10-07 09:42:40|723511.4|722511.4|723512.6|722512.6|723521.8|722521.8|723510.9|722510.9|15
1633599770000|2021-10-07 09:42:50|723510.3|722510.3|723510.6|722510.6|723510.6|722510.6|723504.2|722504.2|15
1633599780000|2021-10-07 09:43:00|723516.4|722516.4|723512.6|722512.6|723518.3|722518.3|723505.5|722505.5|23
1633599790000|2021-10-07 09:43:10|723514|722514|723523.5|722523.5|723526.4|722526.4|723508.8|722508.8|19
1633599800000|2021-10-07 09:43:20|723528.4|722528.4|724073.9|722073.9|724095.2|722583.4|723513.6|722073|37
1633599810000|2021-10-07 09:43:30|724073.1|722073.1|723521.1|722521.1|724073.1|722540.7|723510.5|722072|20
1633599820000|2021-10-07 09:43:40|723512.1|722512.1|724084|722084|724098.7|722529.1|723512.1|722075.5|38
1633599830000|2021-10-07 09:43:50|724081.7|722081.7|724076.2|722076.2|724083.6|722083.6|724071.4|722071.4|22
1633599840000|2021-10-07 09:44:00|724074.9|722074.9|724081.3|722081.3|724084.3|722084.3|724074.9|722074.9|11
1633599850000|2021-10-07 09:44:10|724080.5|722080.5|724092.4|722092.4|724102.1|722102.1|724080.5|722080.5|25
1633599860000|2021-10-07 09:44:20|724088.2|722088.2|724121.2|722121.2|724122|722122|724084.5|722084.5|34
1633599870000|2021-10-07 09:44:30|724104.6|722104.6|724106.8|722106.8|724116|722613.8|723611.7|722091.6|39
1633599880000|2021-10-07 09:44:40|724094.4|722094.4|724093.7|722093.7|724109.1|722608.4|723600.6|722089.4|34
1633599890000|2021-10-07 09:44:50|724082.5|722082.5|724066.5|722066.5|724085.2|722595.8|723575.2|722064.7|34
1633599900000|2021-10-07 09:45:00|723565.6|722565.6|723631.8|722631.8|724117.6|722638|723562.9|722067.7|33
1633599910000|2021-10-07 09:45:10|723625|722625|724113.5|722113.5|724125.5|722625|723601.1|722087.1|36
1633599920000|2021-10-07 09:45:20|724113.3|722113.3|724072|722072|724126.1|722597.2|723567.8|722072|35
1633599930000|2021-10-07 09:45:30|724072.1|722072.1|724073.4|722073.4|724087.8|722568.7|723568.7|722058.1|34
1633599940000|2021-10-07 09:45:40|724058.5|722058.5|724218.7|722218.7|724275.1|722757.8|723702.9|722058.5|38
1633599950000|2021-10-07 09:45:50|724224|722224|724226.7|722226.7|724239.9|722740.5|723722.6|722220|25
1633599960000|2021-10-07 09:46:00|724227|722227|723717.5|722717.5|724235.3|722717.5|723717.5|722220.5|28
1633599970000|2021-10-07 09:46:10|723717.8|722717.8|723723.8|722723.8|724243.9|722740.2|723717.8|722226.2|29
1633599980000|2021-10-07 09:46:20|723724.2|722724.2|724217.3|722217.3|724217.5|722740.9|723723.2|722208.9|29
1633599990000|2021-10-07 09:46:30|724215|722215|724225.9|722225.9|724238.8|722238.8|724205.2|722205.2|35
1633600000000|2021-10-07 09:46:40|724223.6|722223.6|724223.5|722223.5|724243.9|722243.9|724222.1|722222.1|30
1633600010000|2021-10-07 09:46:50|724222.3|722222.3|724211.9|722211.9|724232.6|722232.6|724208.3|722208.3|27
1633600020000|2021-10-07 09:47:00|724206.3|722206.3|723669.9|722669.9|724220.1|722723.7|723666.7|722206.3|32
1633600030000|2021-10-07 09:47:10|723670.3|722670.3|723652.1|722652.1|724168.6|722670.3|723652.1|722155.7|33
1633600040000|2021-10-07 09:47:20|724156.8|722156.8|723674.2|722674.2|724179|722675.1|723669.7|722143.4|33
1633600050000|2021-10-07 09:47:30|723670.3|722670.3|723673.2|722673.2|723673.7|722673.7|723668.6|722668.6|19
1633600060000|2021-10-07 09:47:40|723669|722669|723672.8|722672.8|724166.9|722675.2|723661.2|722158|23
1633600070000|2021-10-07 09:47:50|723669.9|722669.9|723679.2|722679.2|724164.2|722681.1|723653.4|722151.1|36
1633600080000|2021-10-07 09:48:00|723673.4|722673.4|723661.1|722661.1|723679.2|722679.2|723661.1|722661.1|21
1633600090000|2021-10-07 09:48:10|724156.7|722156.7|724099.1|722099.1|724158.2|722627.5|723585.6|722083.9|24
1633600100000|2021-10-07 09:48:20|724101.7|722101.7|723531.6|722531.6|724105.8|722544.9|723531.6|722034.6|33
1633600110000|2021-10-07 09:48:30|723529.5|722529.5|724000.8|722000.8|724025.7|722539.2|723525.9|722000.8|30
1633600120000|2021-10-07 09:48:40|723999.6|721999.6|724029.3|722029.3|724046|722533.6|723506.4|721999.6|34
1633600130000|2021-10-07 09:48:50|724026.6|722026.6|723992.3|721992.3|724027.4|722513.9|723502|721981.7|37
1633600140000|2021-10-07 09:49:00|723994.9|721994.9|724013.8|722013.8|724017|722017|723992.8|721992.8|33
1633600150000|2021-10-07 09:49:10|724012.7|722012.7|724023.9|722023.9|724036.8|722519.7|723519.7|722011.4|32
1633600160000|2021-10-07 09:49:20|724023.5|722023.5|724023.4|722023.4|724034.4|722524.6|723524|722012.8|26
1633600170000|2021-10-07 09:49:30|724031.2|722031.2|723993.7|721993.7|724033.5|722033.5|723990.3|721990.3|24
1633600180000|2021-10-07 09:49:40|723990.3|721990.3|723954.1|721954.1|723997.3|722461.2|723455.1|721953.9|32
1633600190000|2021-10-07 09:49:50|723955.1|721955.1|723960.9|721960.9|723964.5|721964.5|723953.4|721953.4|24
1633600200000|2021-10-07 09:50:00|723963.4|721963.4|723899.3|721899.3|723963.4|722399.4|723380.3|721880.2|28
1633600210000|2021-10-07 09:50:10|723899|721899|723351.9|722351.9|723899|722352.1|723340|721870.8|29
1633600220000|2021-10-07 09:50:20|723362.9|722362.9|723842.4|721842.4|723857.8|722374.3|723360.7|721842.4|26
1633600230000|2021-10-07 09:50:30|723843.5|721843.5|723364.6|722364.6|723861.7|722364.6|723355.7|721843.5|26
1633600240000|2021-10-07 09:50:40|723358|722358|723845.8|721845.8|723862.6|722358|723356|721844.7|21
1633600250000|2021-10-07 09:50:50|723848.9|721848.9|723853.5|721853.5|723856.2|721856.2|723844.5|721844.5|20
1633600260000|2021-10-07 09:51:00|723852.7|721852.7|723859.1|721859.1|723867.2|722364.2|723356.3|721850.5|23
1633600270000|2021-10-07 09:51:10|723861.4|721861.4|723841.5|721841.5|723861.4|721861.4|723841.5|721841.5|16
1633600280000|2021-10-07 09:51:20|723846.5|721846.5|723352.5|722352.5|723852.9|722352.5|723339.3|721841.8|19
1633600290000|2021-10-07 09:51:30|723331.9|722331.9|723805.4|721805.4|723811.3|722338.4|723327.6|721792.1|26
1633600300000|2021-10-07 09:51:40|723809|721809|723787|721787|723817.8|721817.8|723785.9|721785.9|26
1633600310000|2021-10-07 09:51:50|723783.1|721783.1|723758.7|721758.7|723783.1|722258.8|723258.8|721750|20
1633600320000|2021-10-07 09:52:00|723759.6|721759.6|723752.5|721752.5|723763.8|721763.8|723740|721740|14
1633600330000|2021-10-07 09:52:10|723748.6|721748.6|723742.2|721742.2|723754|721754|723739.1|721739.1|17
1633600340000|2021-10-07 09:52:20|723745.1|721745.1|723782.1|721782.1|723782.4|721782.4|723745.1|721745.1|24
1633600350000|2021-10-07 09:52:30|723781.5|721781.5|723751.8|721751.8|723799.2|722258.9|723250.3|721745|27
1633600360000|2021-10-07 09:52:40|723750.3|721750.3|723289.5|722289.5|723803.1|722303|723275.4|721746.6|24
1633600370000|2021-10-07 09:52:50|723270.3|722270.3|723272.5|722272.5|723287.1|722287.1|723269.6|722269.6|26
1633600380000|2021-10-07 09:53:00|723272.6|722272.6|723265.9|722265.9|723280|722280|723261.6|722261.6|30
1633600390000|2021-10-07 09:53:10|723264.2|722264.2|723758.3|721758.3|723766.5|722264.5|723261.8|721754.1|26
1633600400000|2021-10-07 09:53:20|723758.5|721758.5|723268.6|722268.6|723778.8|722279.6|723268.6|721755.9|21
1633600410000|2021-10-07 09:53:30|723279.1|722279.1|723272.8|722272.8|723279.1|722279.1|723268|722268|25
1633600420000|2021-10-07 09:53:40|723273.3|722273.3|723270.7|722270.7|723276.3|722276.3|723268.4|722268.4|26
1633600430000|2021-10-07 09:53:50|723268.2|722268.2|723273.5|722273.5|723282.1|722282.1|723265|722265|26
1633600440000|2021-10-07 09:54:00|723269.4|722269.4|723269.1|722269.1|723287.4|722287.4|723261.1|722261.1|31
1633600450000|2021-10-07 09:54:10|723272.7|722272.7|723761.5|721761.5|723778.1|722274.1|723268|721750.1|32
1633600460000|2021-10-07 09:54:20|723761.3|721761.3|723763|721763|723768|721768|723759.8|721759.8|28
1633600470000|2021-10-07 09:54:30|723762.9|721762.9|723235|722235|723767.8|722251.9|723234.1|721741.3|34
1633600480000|2021-10-07 09:54:40|723238.3|722238.3|723260.9|722260.9|723281.2|722281.2|723238.3|722238.3|27
1633600490000|2021-10-07 09:54:50|723268.4|722268.4|723756|721756|723756|722275.3|723256.8|721739.3|31
1633600500000|2021-10-07 09:55:00|723754.3|721754.3|723279.1|722279.1|723775.6|722281.8|723272|721754.3|27
1633600510000|2021-10-07 09:55:10|723276.9|722276.9|723238.7|722238.7|723765.3|722282.9|723230.7|721748.1|37
1633600520000|2021-10-07 09:55:20|723236.4|722236.4|723242.4|722242.4|723255.5|722255.5|723236.4|722236.4|24
1633600530000|2021-10-07 09:55:30|723242.6|722242.6|723247.2|722247.2|723249.3|722249.3|723241.1|722241.1|25
1633600540000|2021-10-07 09:55:40|723247.7|722247.7|723256.9|722256.9|723258.1|722258.1|723246.6|722246.6|28
1633600550000|2021-10-07 09:55:50|723255|722255|723222.7|722222.7|723260|722260|723209.3|722209.3|31
1633600560000|2021-10-07 09:56:00|723224.6|722224.6|723224.5|722224.5|723227.8|722227.8|723219.1|722219.1|31
1633600570000|2021-10-07 09:56:10|723217.5|722217.5|723235.7|722235.7|723241|722241|723210.2|722210.2|34
1633600580000|2021-10-07 09:56:20|723243|722243|723238.4|722238.4|723243|722243|723233.8|722233.8|25
1633600590000|2021-10-07 09:56:30|723238.8|722238.8|723234.3|722234.3|723238.8|722238.8|723234|722234|22
1633600600000|2021-10-07 09:56:40|723236.3|722236.3|723240.7|722240.7|723249.5|722249.5|723214.2|722214.2|28
1633600610000|2021-10-07 09:56:50|723238.6|722238.6|723248.6|722248.6|723248.8|722248.8|723238.2|722238.2|24
1633600620000|2021-10-07 09:57:00|723246.9|722246.9|723663.6|721663.6|723692.6|722248.1|723224.4|721644.1|35
1633600630000|2021-10-07 09:57:10|723666.7|721666.7|723660.3|721660.3|723670.1|721670.1|723649.4|721649.4|38
1633600640000|2021-10-07 09:57:20|723667.9|721667.9|723201.5|722201.5|723723.3|722234|723201.5|721667.6|39
1633600650000|2021-10-07 09:57:30|723236.9|722236.9|723252.3|722252.3|723255.4|722255.4|723228.2|722228.2|33
1633600660000|2021-10-07 09:57:40|723251|722251|723167.6|722167.6|723687.8|722252.4|723164.6|721648.5|31
1633600670000|2021-10-07 09:57:50|723668.3|721668.3|723665.7|721665.7|723668.3|722167.2|723159.5|721658|36
1633600680000|2021-10-07 09:58:00|723662.8|721662.8|723661|721661|723671.3|721671.3|723654.8|721654.8|37
1633600690000|2021-10-07 09:58:10|723662.5|721662.5|723655.3|721655.3|723662.5|721662.5|723643.8|721643.8|35
1633600700000|2021-10-07 09:58:20|723653.2|721653.2|723652.7|721652.7|723653.8|721653.8|723650|721650|32
1633600710000|2021-10-07 09:58:30|723651.8|721651.8|723663.7|721663.7|723667.7|722133.4|723131.4|721648.4|33
1633600720000|2021-10-07 09:58:40|723667.2|721667.2|723094.2|722094.2|723688.3|722111|723086.6|721664.3|40
1633600730000|2021-10-07 09:58:50|723093.4|722093.4|723643.6|721643.6|723660.2|722107.4|723086|721598.4|37
1633600740000|2021-10-07 09:59:00|723651.4|721651.4|723642|721642|723678.1|722129.6|723129.6|721619.4|38
1633600750000|2021-10-07 09:59:10|723643.8|721643.8|723645|721645|723652.8|721652.8|723637.5|721637.5|36
1633600760000|2021-10-07 09:59:20|723642.4|721642.4|723620.9|721620.9|723644.8|721644.8|723612.2|721612.2|38
1633600770000|2021-10-07 09:59:30|723620.4|721620.4|723598.2|721598.2|723628.6|721628.6|723597.9|721597.9|29
1633600780000|2021-10-07 09:59:40|723100.3|722100.3|723081.6|722081.6|723591.1|722100.3|723077.3|721578.5|36
1633600790000|2021-10-07 09:59:50|723081.1|722081.1|723538.8|721538.8|723589.4|722084.2|723081.1|721535.1|36
1633600800000|2021-10-07 10:00:00|723538|721538|723525.9|721525.9|723538|722012.5|723012.5|721459.5|39
1633600810000|2021-10-07 10:00:10|723532.1|721532.1|723576.2|721576.2|723582.1|721582.1|723518.5|721518.5|32
1633600820000|2021-10-07 10:00:20|723568.4|721568.4|723522.8|721522.8|723576|721576|723495.2|721495.2|37
1633600830000|2021-10-07 10:00:30|723522.4|721522.4|723531.6|721531.6|723536.1|721536.1|723522.4|721522.4|25
1633600840000|2021-10-07 10:00:40|723530|721530|723527.1|721527.1|723531.5|721531.5|723519.2|721519.2|29
1633600850000|2021-10-07 10:00:50|723526.9|721526.9|723535.7|721535.7|723539|721539|723524.6|721524.6|29
1633600860000|2021-10-07 10:01:00|723528.8|721528.8|723510|721510|723533.6|721533.6|723509.6|721509.6|30
1633600870000|2021-10-07 10:01:10|723515.9|721515.9|723533.6|721533.6|723551.9|721551.9|723511.5|721511.5|30
1633600880000|2021-10-07 10:01:20|723529.9|721529.9|723545|721545|723547.7|721547.7|723529.9|721529.9|36
1633600890000|2021-10-07 10:01:30|723547|721547|723541.5|721541.5|723550.1|721550.1|723536.4|721536.4|32
1633600900000|2021-10-07 10:01:40|723543.7|721543.7|723538|721538|723544.2|721544.2|723535.5|721535.5|30
1633600910000|2021-10-07 10:01:50|723526.2|721526.2|722964|721964|723527.5|721964.4|722960.9|721505.8|37
1633600920000|2021-10-07 10:02:00|722967.4|721967.4|722934.9|721934.9|722967.4|721967.4|722924.5|721924.5|31
1633600930000|2021-10-07 10:02:10|722933.9|721933.9|723433.8|721433.8|723445|721936.1|722922.9|721433.8|36
1633600940000|2021-10-07 10:02:20|723434.9|721434.9|723384.2|721384.2|723444.7|721924.8|722924.8|721377.8|33
1633600950000|2021-10-07 10:02:30|723378.4|721378.4|723394.3|721394.3|723401.2|721401.2|723353.7|721353.7|37
1633600960000|2021-10-07 10:02:40|723396.2|721396.2|723350.8|721350.8|723396.2|721396.2|723350.8|721350.8|23
1633600970000|2021-10-07 10:02:50|723336.9|721336.9|723338.1|721338.1|723344.9|721344.9|723329.7|721329.7|31
1633600980000|2021-10-07 10:03:00|723339.8|721339.8|723355.5|721355.5|723363.1|721872.7|722841.7|721339.8|36
1633600990000|2021-10-07 10:03:10|723357.3|721357.3|722858.8|721858.8|723357.3|721863.7|722852.2|721357.3|32
1633601000000|2021-10-07 10:03:20|722858.6|721858.6|723331.2|721331.2|723351.1|721861.1|722849.7|721323.7|34
1633601010000|2021-10-07 10:03:30|723325.5|721325.5|722849.9|721849.9|723350.1|721851.4|722832.7|721323.1|37
1633601020000|2021-10-07 10:03:40|722837|721837|723351.7|721351.7|723366|721839.1|722824.5|721334.4|35
1633601030000|2021-10-07 10:03:50|723347|721347|723345.8|721345.8|723347|721347|723330.2|721330.2|29
1633601040000|2021-10-07 10:04:00|722845.7|721845.7|723354.2|721354.2|723359.3|721849.8|722829.9|721343.2|37
1633601050000|2021-10-07 10:04:10|723351.5|721351.5|723353.2|721353.2|723353.3|721353.3|723330.6|721330.6|26
1633601060000|2021-10-07 10:04:20|723353.7|721353.7|722863.2|721863.2|723360.1|721867.8|722852|721352.5|26
1633601070000|2021-10-07 10:04:30|722859.8|721859.8|722859.8|721859.8|722862.6|721862.6|722850.9|721850.9|24
1633601080000|2021-10-07 10:04:40|722860.6|721860.6|723372.3|721372.3|723386.9|721860.6|722828.5|721342.6|34
1633601090000|2021-10-07 10:04:50|723373|721373|723375.2|721375.2|723375.2|721375.2|723348.5|721348.5|36
1633601100000|2021-10-07 10:05:00|723366.5|721366.5|723383.4|721383.4|723389|721389|723366.5|721366.5|31
1633601110000|2021-10-07 10:05:10|723387.6|721387.6|723417.4|721417.4|723420|721420|723385.5|721385.5|29
1633601120000|2021-10-07 10:05:20|723410.5|721410.5|722945.6|721945.6|723413.9|721952.7|722943.8|721402.5|26
1633601130000|2021-10-07 10:05:30|722944.6|721944.6|722943.6|721943.6|722946.5|721946.5|722939.6|721939.6|25
1633601140000|2021-10-07 10:05:40|722938.3|721938.3|723439.9|721439.9|723440.7|721938.3|722938.3|721437.7|25
1633601150000|2021-10-07 10:05:50|723439.8|721439.8|723415.6|721415.6|723442.4|721442.4|723410.4|721410.4|25
1633601160000|2021-10-07 10:06:00|723408.5|721408.5|723395.3|721395.3|723415.5|721415.5|723386.8|721386.8|31
1633601170000|2021-10-07 10:06:10|723393.2|721393.2|723401.2|721401.2|723405.2|721405.2|723390.7|721390.7|27
1633601180000|2021-10-07 10:06:20|723402|721402|722803.5|721803.5|723412.5|721903.1|722800.7|721385.1|33
1633601190000|2021-10-07 10:06:30|722788.8|721788.8|722812.7|721812.7|722818.3|721818.3|722788.8|721788.8|27
1633601200000|2021-10-07 10:06:40|722811.8|721811.8|722821.4|721821.4|723362.6|721868.2|722805.7|721301.2|29
1633601210000|2021-10-07 10:06:50|722815.8|721815.8|723259.6|721259.6|723259.6|721827.3|722749.2|721254.8|33
1633601220000|2021-10-07 10:07:00|723257.1|721257.1|723261.2|721261.2|723288.4|721796.9|722747.4|721248.8|34
1633601230000|2021-10-07 10:07:10|723260.1|721260.1|723295.8|721295.8|723300.9|721787.8|722741.2|721258|31
1633601240000|2021-10-07 10:07:20|723307.9|721307.9|722796.3|721796.3|723315.9|721800.1|722785.6|721292.2|36
1633601250000|2021-10-07 10:07:30|722797.3|721797.3|723290|721290|723290|721800.1|722786.6|721284.1|27
1633601260000|2021-10-07 10:07:40|722792.2|721792.2|723316.3|721316.3|723324|721804|722791.1|721313.5|32
1633601270000|2021-10-07 10:07:50|723315.5|721315.5|723304.9|721304.9|723320.8|721821.1|722815.1|721303.7|33
1633601280000|2021-10-07 10:08:00|723293.8|721293.8|722742.6|721742.6|723299.8|721742.6|722740.1|721241.3|30
1633601290000|2021-10-07 10:08:10|722745.8|721745.8|722739.2|721739.2|723247.2|721745.9|722738|721243.4|21
1633601300000|2021-10-07 10:08:20|722737.3|721737.3|722596.6|721596.6|723122.7|721737.3|722579.1|721092.3|24
1633601310000|2021-10-07 10:08:30|722593.7|721593.7|722521.3|721521.3|723032.6|721593.7|722513.3|721009.5|36
1633601320000|2021-10-07 10:08:40|722521.2|721521.2|722986.5|720986.5|722986.5|721521.2|722424|720915.4|28
1633601330000|2021-10-07 10:08:50|722480.5|721480.5|722997|720997|723031.4|721480.5|722480.5|720978|38
1633601340000|2021-10-07 10:09:00|723007|721007|723017.9|721017.9|723017.9|721017.9|723004.7|721004.7|33
1633601350000|2021-10-07 10:09:10|723017.7|721017.7|722939.3|720939.3|723017.7|721017.7|722935.9|720935.9|24
1633601360000|2021-10-07 10:09:20|722936.2|720936.2|722942.4|720942.4|722948.6|720948.6|722923.9|720923.9|26
1633601370000|2021-10-07 10:09:30|722955.4|720955.4|722869.6|720869.6|722955.4|720955.4|722867.7|720867.7|37
1633601380000|2021-10-07 10:09:40|722871|720871|722872.4|720872.4|722874.4|720874.4|722857.3|720857.3|28
1633601390000|2021-10-07 10:09:50|722865.2|720865.2|722881|720881|722881|721371.7|722371.7|720829|27
1633601400000|2021-10-07 10:10:00|722877.8|720877.8|722809.2|720809.2|722877.8|720877.8|722791.5|720791.5|34
1633601410000|2021-10-07 10:10:10|722807.7|720807.7|722754.3|720754.3|722809.6|721259|722245.4|720734.4|29
1633601420000|2021-10-07 10:10:20|722760.5|720760.5|722758.6|720758.6|722785|720785|722758.5|720758.5|36
1633601430000|2021-10-07 10:10:30|722757|720757|722739.1|720739.1|722762.8|721270|722249.8|720725.5|36
1633601440000|2021-10-07 10:10:40|722758|720758|722714.4|720714.4|722780.7|721267|722214.5|720710.7|31
1633601450000|2021-10-07 10:10:50|722722|720722|722708.6|720708.6|722735.8|721234.8|722222.7|720708.6|35
1633601460000|2021-10-07 10:11:00|722711.3|720711.3|722616.2|720616.2|722713.9|721162.7|722122.7|720612.3|35
1633601470000|2021-10-07 10:11:10|722612|720612|722607.2|720607.2|722620.2|721113.7|722113.7|720579.7|38
1633601480000|2021-10-07 10:11:20|722597.2|720597.2|722579.8|720579.8|722629.9|720629.9|722575.6|720575.6|40
1633601490000|2021-10-07 10:11:30|722585.5|720585.5|722577.9|720577.9|722587.8|720587.8|722569.4|720569.4|37
1633601500000|2021-10-07 10:11:40|722578.2|720578.2|722534.6|720534.6|722582.2|721062.5|722035.5|720533.6|31
1633601510000|2021-10-07 10:11:50|722536.1|720536.1|722577.9|720577.9|722628|720628|722536.1|720536.1|32
1633601520000|2021-10-07 10:12:00|722579.5|720579.5|722577.7|720577.7|722584.6|720584.6|722572.4|720572.4|33
1633601530000|2021-10-07 10:12:10|722588|720588|722577.9|720577.9|722599|721120.5|722029.8|720566|37
1633601540000|2021-10-07 10:12:20|722584.3|720584.3|722558.1|720558.1|722587.7|721046.8|722040.5|720543.7|35
1633601550000|2021-10-07 10:12:30|722562.2|720562.2|722057.8|721057.8|722562.2|721057.8|722054|720545.9|30
1633601560000|2021-10-07 10:12:40|722053.3|721053.3|722554.1|720554.1|722555|721070.9|722050.9|720553.5|31
1633601570000|2021-10-07 10:12:50|722551.8|720551.8|722063.9|721063.9|722572.5|721068.3|722063.2|720545.7|30
1633601580000|2021-10-07 10:13:00|722060.5|721060.5|722046.9|721046.9|722062.6|721062.6|722043.9|721043.9|28
1633601590000|2021-10-07 10:13:10|722044.6|721044.6|722054.4|721054.4|722563.9|721056.4|722040.4|720550.8|30
1633601600000|2021-10-07 10:13:20|722052.7|721052.7|722018.1|721018.1|722052.7|721052.7|722005.3|721005.3|29
1633601610000|2021-10-07 10:13:30|722018.4|721018.4|722537.7|720537.7|722549.2|721053.3|722013.5|720536.5|37
1633601620000|2021-10-07 10:13:40|722545.7|720545.7|722428.7|720428.7|722545.7|721031.5|721916.5|720423|34
1633601630000|2021-10-07 10:13:50|721934.6|720934.6|722419.2|720419.2|722434.3|720934.6|721909.5|720396.7|35
1633601640000|2021-10-07 10:14:00|722418.4|720418.4|721877|720877|722441.6|720932.4|721876.4|720395.7|37
1633601650000|2021-10-07 10:14:10|721873.6|720873.6|722312.8|720312.8|722312.8|720873.6|721749.7|720237|39
1633601660000|2021-10-07 10:14:20|722266.1|720266.1|722253.5|720253.5|722269.2|720269.2|722251|720251|36
1633601670000|2021-10-07 10:14:30|722252.8|720252.8|722233.7|720233.7|722259.9|720743|721727.1|720224.2|36
1633601680000|2021-10-07 10:14:40|722232.5|720232.5|722242.6|720242.6|722242.6|720242.6|722224.2|720224.2|28
1633601690000|2021-10-07 10:14:50|722242.5|720242.5|722246.5|720246.5|722262.3|720262.3|722237.7|720237.7|38
1633601700000|2021-10-07 10:15:00|721730.7|720730.7|722083.3|720083.3|722231|720737.6|721713.2|720072.2|40
1633601710000|2021-10-07 10:15:10|722076.3|720076.3|722121.8|720121.8|722122.1|720122.1|722076.3|720076.3|35
1633601720000|2021-10-07 10:15:20|722121.2|720121.2|722158.6|720158.6|722161.1|720161.1|722121.2|720121.2|34
1633601730000|2021-10-07 10:15:30|722156.8|720156.8|722272.5|720272.5|722272.5|720272.5|722150.3|720150.3|37
1633601740000|2021-10-07 10:15:40|722273.1|720273.1|722332|720332|722342.6|720342.6|722273.1|720273.1|36
1633601750000|2021-10-07 10:15:50|722324.1|720324.1|722335.5|720335.5|722342|720342|722319|720319|38
1633601760000|2021-10-07 10:16:00|722335.6|720335.6|722392.2|720392.2|722394.7|720394.7|722302.5|720302.5|40
1633601770000|2021-10-07 10:16:10|722384.8|720384.8|722430.5|720430.5|722432.7|720432.7|722361.6|720361.6|38
1633601780000|2021-10-07 10:16:20|722428.5|720428.5|722543.1|720543.1|722545.6|720545.6|722413.3|720413.3|33
1633601790000|2021-10-07 10:16:30|722543.2|720543.2|722547.6|720547.6|722554.4|720554.4|722530.5|720530.5|38
1633601800000|2021-10-07 10:16:40|722547.2|720547.2|722474.7|720474.7|722547.2|720547.2|722470.5|720470.5|36
1633601810000|2021-10-07 10:16:50|722476.9|720476.9|722562|720562|722562|720966|721966|720472.2|37
1633601820000|2021-10-07 10:17:00|722564|720564|722561.8|720561.8|722565.6|720565.6|722553.6|720553.6|36
1633601830000|2021-10-07 10:17:10|722563|720563|722562.4|720562.4|722563|720563|722558|720558|29
1633601840000|2021-10-07 10:17:20|722561|720561|722454.5|720454.5|722561|720561|722447.9|720447.9|32
1633601850000|2021-10-07 10:17:30|722456.5|720456.5|722504.6|720504.6|722507.7|720938.7|721885.7|720390.9|37
1633601860000|2021-10-07 10:17:40|722509.2|720509.2|722412|720412|722509.2|720509.2|722412|720412|37
1633601870000|2021-10-07 10:17:50|722417.4|720417.4|722429.6|720429.6|722434.5|720434.5|722366.8|720366.8|38
1633601880000|2021-10-07 10:18:00|722428.3|720428.3|722403.6|720403.6|722434.8|720434.8|722388.3|720388.3|33
1633601890000|2021-10-07 10:18:10|722403.5|720403.5|722365.7|720365.7|722458.1|720939.1|721939.1|720361.6|37
1633601900000|2021-10-07 10:18:20|722369|720369|722365|720365|722375.8|720375.8|722363.9|720363.9|34
1633601910000|2021-10-07 10:18:30|722360.1|720360.1|722368.9|720368.9|722369.4|720870.3|721861.6|720357|35
1633601920000|2021-10-07 10:18:40|722366.2|720366.2|722372.2|720372.2|722377.9|720377.9|722362.1|720362.1|34
1633601930000|2021-10-07 10:18:50|722371.9|720371.9|721898.2|720898.2|722375.7|720906|721874.5|720368.3|33
1633601940000|2021-10-07 10:19:00|721888|720888|722369.9|720369.9|722404.1|720928.6|721888|720367.6|39
1633601950000|2021-10-07 10:19:10|722367.9|720367.9|722340.7|720340.7|722373.5|720844.6|721836.4|720306.9|40
1633601960000|2021-10-07 10:19:20|722352.9|720352.9|722303.8|720303.8|722352.9|720352.9|722298.7|720298.7|33
1633601970000|2021-10-07 10:19:30|722305.4|720305.4|721851.5|720851.5|722328.1|720860.5|721829.9|720287.6|38
1633601980000|2021-10-07 10:19:40|721853.5|720853.5|721797.9|720797.9|722349.7|720859.8|721794.2|720294.6|39
1633601990000|2021-10-07 10:19:50|722296.2|720296.2|722249|720249|722297.3|720749.7|721749.7|720234.2|39
1633602000000|2021-10-07 10:20:00|722255.5|720255.5|722157|720157|722256.3|720256.3|722152.8|720152.8|38
1633602010000|2021-10-07 10:20:10|722157.1|720157.1|722158.2|720158.2|722165.5|720165.5|722149.4|720149.4|34
1633602020000|2021-10-07 10:20:20|722159.2|720159.2|722141.7|720141.7|722162.2|720647.6|721636.4|720139.2|33
1633602030000|2021-10-07 10:20:30|722139.5|720139.5|722145.4|720145.4|722160|720656.7|721656.7|720138|37
1633602040000|2021-10-07 10:20:40|722137.5|720137.5|721679.3|720679.3|722189.8|720687.7|721672|720137.5|40
1633602050000|2021-10-07 10:20:50|721673.1|720673.1|721696.6|720696.6|722175.6|720698.4|721666.7|720160.5|36
1633602060000|2021-10-07 10:21:00|721694|720694|722173.9|720173.9|722184.8|720694|721672.2|720167.4|38
1633602070000|2021-10-07 10:21:10|722170.8|720170.8|722165.7|720165.7|722182.6|720655.8|721655.8|720144.6|34
1633602080000|2021-10-07 10:21:20|722162|720162|721656.8|720656.8|722162|720669.6|721614.7|720162|35
1633602090000|2021-10-07 10:21:30|721650.4|720650.4|722146.7|720146.7|722157.4|720655.1|721633.7|720146.7|36
1633602100000|2021-10-07 10:21:40|722155.5|720155.5|721642.9|720642.9|722155.5|720660.5|721639.8|720155.5|37
1633602110000|2021-10-07 10:21:50|721652.2|720652.2|721733.9|720733.9|721737.3|720737.3|721640.8|720640.8|31
1633602120000|2021-10-07 10:22:00|721729.4|720729.4|721768.6|720768.6|721775.5|720775.5|721729.4|720729.4|37
1633602130000|2021-10-07 10:22:10|721764.4|720764.4|722322.8|720322.8|722339.3|720842|721764.4|720322.6|32
1633602140000|2021-10-07 10:22:20|721816.9|720816.9|722326.1|720326.1|722386.6|720883.1|721816.8|720299.8|33
1633602150000|2021-10-07 10:22:30|722328.4|720328.4|722395.9|720395.9|722396.6|720881.6|721871.9|720321.2|35
1633602160000|2021-10-07 10:22:40|722392.6|720392.6|722447.3|720447.3|722450.3|720939.7|721919.7|720392.6|30
1633602170000|2021-10-07 10:22:50|722444.8|720444.8|721904.5|720904.5|722485.1|720979.4|721895.5|720423|35
1633602180000|2021-10-07 10:23:00|721895.4|720895.4|721886.5|720886.5|721919.7|720919.7|721886.5|720886.5|30
1633602190000|2021-10-07 10:23:10|721915.3|720915.3|722398.5|720398.5|722403.4|720926.9|721893.9|720394.3|30
1633602200000|2021-10-07 10:23:20|722412.4|720412.4|721987.5|720987.5|722509.2|720998.1|721940.6|720404.9|35
1633602210000|2021-10-07 10:23:30|721988.2|720988.2|722528.6|720528.6|722529.7|721008.7|721988.2|720508.4|33
1633602220000|2021-10-07 10:23:40|722523.3|720523.3|722468|720468|722537.6|721032.9|722020.1|720445.2|35
1633602230000|2021-10-07 10:23:50|722467.9|720467.9|721956.1|720956.1|722467.9|720959.4|721949.9|720465.3|26
1633602240000|2021-10-07 10:24:00|721948.7|720948.7|722448.2|720448.2|722450.9|720961.9|721943.9|720448.2|31
1633602250000|2021-10-07 10:24:10|722447.4|720447.4|721855.1|720855.1|722454.7|720889.8|721821.2|720363.9|37
1633602260000|2021-10-07 10:24:20|721852|720852|722369.8|720369.8|722370.9|720869.7|721852|720349|34
1633602270000|2021-10-07 10:24:30|722370.6|720370.6|722379.8|720379.8|722380|720380|722369.3|720369.3|31
1633602280000|2021-10-07 10:24:40|722381.2|720381.2|722423.4|720423.4|722433.7|720876.8|721876.8|720373.4|37
1633602290000|2021-10-07 10:24:50|722427.8|720427.8|722438.6|720438.6|722458.2|720458.2|722427.8|720427.8|31
1633602300000|2021-10-07 10:25:00|722438.9|720438.9|722448.8|720448.8|722461.2|720461.2|722438.9|720438.9|31
1633602310000|2021-10-07 10:25:10|722450.9|720450.9|722423.9|720423.9|722452.9|720452.9|722413.9|720413.9|34
1633602320000|2021-10-07 10:25:20|722418.4|720418.4|722384.5|720384.5|722418.4|720418.4|722377.4|720377.4|30
1633602330000|2021-10-07 10:25:30|722382.9|720382.9|721802|720802|722383.8|720868.9|721802|720289|32
1633602340000|2021-10-07 10:25:40|721800.5|720800.5|722307.3|720307.3|722326.3|720802.5|721791.2|720278.7|32
1633602350000|2021-10-07 10:25:50|722309.3|720309.3|722283.9|720283.9|722309.3|720813.9|721810.3|720273|33
1633602360000|2021-10-07 10:26:00|721776.3|720776.3|721892.1|720892.1|722349.4|720899.9|721776.3|720305.3|38
1633602370000|2021-10-07 10:26:10|721888.3|720888.3|721894.7|720894.7|721894.7|720894.7|721885.2|720885.2|32
1633602380000|2021-10-07 10:26:20|721904.3|720904.3|722453.5|720453.5|722454.3|720948.3|721904.3|720446.8|32
1633602390000|2021-10-07 10:26:30|722454.9|720454.9|722414|720414|722460.7|720967.9|721950.5|720409.5|33
1633602400000|2021-10-07 10:26:40|722414.7|720414.7|722372|720372|722414.7|720860|721805.7|720304.1|37
1633602410000|2021-10-07 10:26:50|722364.3|720364.3|722439.8|720439.8|722439.8|720889.7|721885.1|720354.1|34
1633602420000|2021-10-07 10:27:00|721950.6|720950.6|722448.9|720448.9|722448.9|720950.6|721855.9|720353.1|36
1633602430000|2021-10-07 10:27:10|722446.9|720446.9|722465.3|720465.3|722469.6|720958.7|721949.8|720442.8|23
1633602440000|2021-10-07 10:27:20|722466.2|720466.2|722003.9|721003.9|722541.7|721031.1|721987.3|720466.2|32
1633602450000|2021-10-07 10:27:30|722471|720471|722465.6|720465.6|722471|720471|722455.8|720455.8|32
1633602460000|2021-10-07 10:27:40|722465.4|720465.4|721990|720990|722493.1|721028|721987.4|720465|32
1633602470000|2021-10-07 10:27:50|721990.9|720990.9|722454.1|720454.1|722491.8|720993.4|721941.6|720450.1|35
1633602480000|2021-10-07 10:28:00|722452.1|720452.1|722450.5|720450.5|722455.6|720455.6|722442.8|720442.8|33
1633602490000|2021-10-07 10:28:10|722449.1|720449.1|722445.2|720445.2|722450.3|720450.3|722441.9|720441.9|24
1633602500000|2021-10-07 10:28:20|722445|720445|722447.8|720447.8|722450.9|720450.9|722443.6|720443.6|19
1633602510000|2021-10-07 10:28:30|722449.5|720449.5|721935|720935|722449.5|720941|721926.9|720429.9|24
1633602520000|2021-10-07 10:28:40|721938|720938|721943.1|720943.1|722433.5|720945|721916.5|720426.6|27
1633602530000|2021-10-07 10:28:50|721943.6|720943.6|722436.2|720436.2|722439.8|720943.9|721935.3|720429.8|26
1633602540000|2021-10-07 10:29:00|722435|720435|721936.6|720936.6|722444.1|720936.6|721936.6|720432.5|30
1633602550000|2021-10-07 10:29:10|721936.2|720936.2|722439.7|720439.7|722443|720936.8|721927.5|720433.1|29
1633602560000|2021-10-07 10:29:20|722440.2|720440.2|721980.6|720980.6|722457.4|720980.6|721933.4|720438.6|26
1633602570000|2021-10-07 10:29:30|721977.1|720977.1|721976.5|720976.5|721979.7|720979.7|721974.9|720974.9|18
1633602580000|2021-10-07 10:29:40|721976.8|720976.8|721944.6|720944.6|721976.8|720976.8|721941.5|720941.5|24
1633602590000|2021-10-07 10:29:50|721943.9|720943.9|721953.7|720953.7|721953.7|720953.7|721942.4|720942.4|23
1633602600000|2021-10-07 10:30:00|721942.9|720942.9|721937.9|720937.9|721953.7|720953.7|721936.7|720936.7|23
1633602610000|2021-10-07 10:30:10|721940|720940|721937.9|720937.9|721943.4|720943.4|721935.6|720935.6|22
1633602620000|2021-10-07 10:30:20|721935|720935|721867.2|720867.2|721939.4|720939.4|721867.2|720867.2|29
1633602630000|2021-10-07 10:30:30|721867.7|720867.7|722394.3|720394.3|722397.4|720873.1|721860.7|720371.7|29
1633602640000|2021-10-07 10:30:40|722386.3|720386.3|721909.4|720909.4|722400|720912.1|721894.4|720386.3|20
1633602650000|2021-10-07 10:30:50|721909.2|720909.2|721951.2|720951.2|722451.2|720960|721907.1|720424.1|30
1633602660000|2021-10-07 10:31:00|721950.8|720950.8|721973.2|720973.2|721977.4|720977.4|721949.6|720949.6|23
1633602670000|2021-10-07 10:31:10|721972|720972|721956.7|720956.7|721972|720972|721946.3|720946.3|33
1633602680000|2021-10-07 10:31:20|721954.5|720954.5|721973.6|720973.6|721976.8|720976.8|721954|720954|28
1633602690000|2021-10-07 10:31:30|721976.1|720976.1|721976.6|720976.6|721976.6|720976.6|721971.6|720971.6|31
1633602700000|2021-10-07 10:31:40|721975.7|720975.7|722391.5|720391.5|722421.2|720977.8|721916.7|720386.9|28
1633602710000|2021-10-07 10:31:50|722393.1|720393.1|722418.9|720418.9|722424.3|720424.3|722391.7|720391.7|38
1633602720000|2021-10-07 10:32:00|722416.4|720416.4|722331.6|720331.6|722418.8|720866.6|721857.7|720328.4|37
1633602730000|2021-10-07 10:32:10|722315.9|720315.9|721872.7|720872.7|722369.7|720878.8|721871.2|720285.8|38
1633602740000|2021-10-07 10:32:20|721868.5|720868.5|721726.6|720726.6|722349.6|720881.3|721726.5|720334.9|36
1633602750000|2021-10-07 10:32:30|721724|720724|721686.7|720686.7|722185.2|720729.4|721665.6|720154.2|35
1633602760000|2021-10-07 10:32:40|721684.7|720684.7|721634|720634|722173.2|720693.9|721634|720153.4|28
1633602770000|2021-10-07 10:32:50|721639.3|720639.3|722142.7|720142.7|722180.8|720668.9|721633.7|720142.7|28
1633602780000|2021-10-07 10:33:00|722152.8|720152.8|722192|720192|722198.4|720682.3|721679.4|720139.2|32
1633602790000|2021-10-07 10:33:10|722192.6|720192.6|722185|720185|722205|720711.2|721702.9|720185|33
1633602800000|2021-10-07 10:33:20|722179.5|720179.5|722207.5|720207.5|722210.5|720698.3|721688.6|720172.8|33
1633602810000|2021-10-07 10:33:30|722204|720204|722233.9|720233.9|722240.2|720735.1|721735.1|720200.9|33
1633602820000|2021-10-07 10:33:40|722232.8|720232.8|721657.2|720657.2|722236.1|720740.1|721654.3|720231.1|35
1633602830000|2021-10-07 10:33:50|721655.6|720655.6|722135.3|720135.3|722144.7|720655.6|721638.5|720128|31
1633602840000|2021-10-07 10:34:00|722134.9|720134.9|722162.3|720162.3|722179.7|720670.4|721639.3|720133.4|39
1633602850000|2021-10-07 10:34:10|722162.2|720162.2|721641.3|720641.3|722177.3|720641.3|721630.2|720127.5|34
1633602860000|2021-10-07 10:34:20|721637.4|720637.4|721635.8|720635.8|721639.5|720639.5|721634.5|720634.5|24
1633602870000|2021-10-07 10:34:30|721636.1|720636.1|722230.4|720230.4|722232.6|720690|721636.1|720165.2|33
1633602880000|2021-10-07 10:34:40|722227.4|720227.4|722199.9|720199.9|722227.9|720227.9|722170.8|720170.8|34
1633602890000|2021-10-07 10:34:50|721702.1|720702.1|722209|720209|722218.3|720702.5|721702.1|720202.1|27
1633602900000|2021-10-07 10:35:00|722208.4|720208.4|722267.8|720267.8|722275.8|720275.8|722204.9|720204.9|26
1633602910000|2021-10-07 10:35:10|722268|720268|722359|720359|722361.7|720361.7|722253.1|720253.1|31
1633602920000|2021-10-07 10:35:20|722353.2|720353.2|722388.1|720388.1|722393.3|720393.3|722351.9|720351.9|31
1633602930000|2021-10-07 10:35:30|722391.4|720391.4|722419|720419|722442.5|720442.5|722381.5|720381.5|34
1633602940000|2021-10-07 10:35:40|722405|720405|722415.8|720415.8|722417.4|720897.6|721897.6|720392.1|32
1633602950000|2021-10-07 10:35:50|722415.1|720415.1|722356.1|720356.1|722428.8|720428.8|722356.1|720356.1|27
1633602960000|2021-10-07 10:36:00|722356.9|720356.9|722355.5|720355.5|722358.1|720358.1|722350.5|720350.5|21
1633602970000|2021-10-07 10:36:10|722353.6|720353.6|722358.8|720358.8|722364.9|720853.4|721853.4|720353.6|23
1633602980000|2021-10-07 10:36:20|722360.8|720360.8|722412.9|720412.9|722428.7|720428.7|722355.8|720355.8|33
1633602990000|2021-10-07 10:36:30|722409|720409|722426.9|720426.9|722436.8|720436.8|722394.4|720394.4|31
1633603000000|2021-10-07 10:36:40|722430.5|720430.5|722412.4|720412.4|722436.7|720436.7|722410.6|720410.6|27
1633603010000|2021-10-07 10:36:50|722415|720415|722428.8|720428.8|722432.7|720923.9|721896.3|720396.4|23
1633603020000|2021-10-07 10:37:00|722428.4|720428.4|722431.8|720431.8|722454.2|720949.1|721938.1|720425|27
1633603030000|2021-10-07 10:37:10|722430.9|720430.9|722382.2|720382.2|722438|720438|722379.2|720379.2|33
1633603040000|2021-10-07 10:37:20|722405.5|720405.5|722395.7|720395.7|722430.1|720897.4|721894|720395.3|35
1633603050000|2021-10-07 10:37:30|722404|720404|722381.9|720381.9|722413.5|720899.2|721887.2|720372.6|30
1633603060000|2021-10-07 10:37:40|722377.8|720377.8|722413.6|720413.6|722413.6|720413.6|722377.8|720377.8|25
1633603070000|2021-10-07 10:37:50|722400.8|720400.8|722376.8|720376.8|722404.7|720404.7|722376.8|720376.8|24
1633603080000|2021-10-07 10:38:00|722375.5|720375.5|722386.3|720386.3|722389.1|720389.1|722367.5|720367.5|21
1633603090000|2021-10-07 10:38:10|722383.1|720383.1|722391.9|720391.9|722408.3|720408.3|722383.1|720383.1|21
1633603100000|2021-10-07 10:38:20|721889.4|720889.4|722420.8|720420.8|722444.7|720899.6|721886.3|720417|21
1633603110000|2021-10-07 10:38:30|722431.6|720431.6|722437.3|720437.3|722438.4|720438.4|722425.9|720425.9|22
1633603120000|2021-10-07 10:38:40|722436.9|720436.9|722432.7|720432.7|722440.7|720940.4|721925.7|720430|19
1633603130000|2021-10-07 10:38:50|722430.5|720430.5|722431.4|720431.4|722446.6|720446.6|722424.5|720424.5|20
1633603140000|2021-10-07 10:39:00|722433.4|720433.4|722427.9|720427.9|722443.3|720443.3|722426.5|720426.5|21
1633603150000|2021-10-07 10:39:10|722424.4|720424.4|722443.9|720443.9|722453|720453|722423.2|720423.2|13
1633603160000|2021-10-07 10:39:20|722440.7|720440.7|722427.8|720427.8|722447.5|720930.3|721919.2|720417|29
1633603170000|2021-10-07 10:39:30|722426.2|720426.2|722427|720427|722427|720929.7|721918.3|720421.1|18
1633603180000|2021-10-07 10:39:40|722424.7|720424.7|722430.2|720430.2|722430.2|720430.2|722424|720424|14
1633603190000|2021-10-07 10:39:50|722434.6|720434.6|722433.7|720433.7|722437.7|720437.7|722426.7|720426.7|15
1633603200000|2021-10-07 10:40:00|722433.4|720433.4|722401|720401|722433.4|720933.2|721908.5|720387.9|26
1633603210000|2021-10-07 10:40:10|722415.4|720415.4|721901.1|720901.1|722420.4|720923.5|721900.6|720396.3|34
1633603220000|2021-10-07 10:40:20|722413.5|720413.5|722432|720432|722432|720917.7|721905.7|720404.5|26
1633603230000|2021-10-07 10:40:30|721957.8|720957.8|721972.2|720972.2|721978.2|720978.2|721942.2|720942.2|23
1633603240000|2021-10-07 10:40:40|721970.1|720970.1|721972.1|720972.1|721976.2|720976.2|721969.1|720969.1|18
1633603250000|2021-10-07 10:40:50|721968.9|720968.9|722449.6|720449.6|722465.4|720971.3|721962.6|720448.3|17
1633603260000|2021-10-07 10:41:00|722447.1|720447.1|722453.4|720453.4|722455.9|720455.9|722443.7|720443.7|18
1633603270000|2021-10-07 10:41:10|722450.4|720450.4|722451|720451|722453.7|720453.7|722447.7|720447.7|12
1633603280000|2021-10-07 10:41:20|722443.8|720443.8|722453|720453|722454.1|720454.1|722437.8|720437.8|23
1633603290000|2021-10-07 10:41:30|721966.6|720966.6|721980.5|720980.5|721980.5|720980.5|721966.6|720966.6|22
1633603300000|2021-10-07 10:41:40|721980.9|720980.9|721972.6|720972.6|721983.5|720983.5|721972.6|720972.6|15
1633603310000|2021-10-07 10:41:50|721967.1|720967.1|722415.2|720415.2|722470.5|720969.5|721960.9|720415.2|31
1633603320000|2021-10-07 10:42:00|722417.2|720417.2|721978.5|720978.5|722475.2|720981.5|721952.5|720417.2|32
1633603330000|2021-10-07 10:42:10|721980.4|720980.4|722489.7|720489.7|722516.7|721032.5|721977.4|720489.7|33
1633603340000|2021-10-07 10:42:20|722490.5|720490.5|722009.2|721009.2|722520.6|721027|721995.6|720487.2|32
1633603350000|2021-10-07 10:42:30|722009.7|721009.7|722508.2|720508.2|722515.4|721014.9|722007|720508.2|29
1633603360000|2021-10-07 10:42:40|722007.7|721007.7|722508.7|720508.7|722526.8|721030.4|721995.9|720504.1|35
1633603370000|2021-10-07 10:42:50|722500|720500|722025.9|721025.9|722522.5|721028.5|722016.9|720499.9|24
1633603380000|2021-10-07 10:43:00|722519.9|720519.9|722087.9|721087.9|722590.9|721089.1|722058.3|720519.9|25
1633603390000|2021-10-07 10:43:10|722085.8|721085.8|722630.8|720630.8|722632.8|721088.7|722071.2|720573|31
1633603400000|2021-10-07 10:43:20|722630.2|720630.2|722626.8|720626.8|722632|720632|722624|720624|19
1633603410000|2021-10-07 10:43:30|722622.3|720622.3|722610|720610|722626.9|720626.9|722587.5|720587.5|30
1633603420000|2021-10-07 10:43:40|722610.5|720610.5|722605.7|720605.7|722610.5|721112.3|722095.2|720605|29
1633603430000|2021-10-07 10:43:50|722600.2|720600.2|722137.5|721137.5|722607.1|721137.5|722111.3|720600.2|23
1633603440000|2021-10-07 10:44:00|722136.7|721136.7|722125.7|721125.7|722138.7|721138.7|722125.7|721125.7|23
1633603450000|2021-10-07 10:44:10|722130.4|721130.4|722140.6|721140.6|722645.8|721141.5|722129.8|720615.2|30
1633603460000|2021-10-07 10:44:20|722137.8|721137.8|722637.5|720637.5|722637.7|721137.8|722136|720631.9|24
1633603470000|2021-10-07 10:44:30|722126.7|721126.7|722129.8|721129.8|722632.8|721148.1|722122.7|720621.5|32
1633603480000|2021-10-07 10:44:40|722119|721119|722580.6|720580.6|722625.4|721119|722088.4|720580.6|27
1633603490000|2021-10-07 10:44:50|722580.2|720580.2|722110.4|721110.4|722629.5|721110.4|722090.4|720579.9|33
1633603500000|2021-10-07 10:45:00|722115.2|721115.2|722120.1|721120.1|722619.1|721124.7|722087.2|720582.9|29
1633603510000|2021-10-07 10:45:10|722130.4|721130.4|722145.7|721145.7|722643.6|721145.7|722107|720640.7|34
1633603520000|2021-10-07 10:45:20|722145.5|721145.5|722082.4|721082.4|722629|721149.3|722082.4|720615.6|25
1633603530000|2021-10-07 10:45:30|722111.7|721111.7|722070.5|721070.5|722629.9|721125.2|722062.5|720562.5|36
1633603540000|2021-10-07 10:45:40|722069.8|721069.8|722064.8|721064.8|722077.3|721077.3|722064.8|721064.8|34
1633603550000|2021-10-07 10:45:50|722069.8|721069.8|722140.4|721140.4|722646.9|721141.6|722069.8|720626.8|28
1633603560000|2021-10-07 10:46:00|722140.2|721140.2|722649.3|720649.3|722651.2|721156.1|722139.1|720647.6|20
1633603570000|2021-10-07 10:46:10|722650.3|720650.3|722596.6|720596.6|722664.7|721158.9|722153.5|720596.6|32
1633603580000|2021-10-07 10:46:20|722591.6|720591.6|722065.1|721065.1|722599.9|721094.6|722065.1|720561|34
1633603590000|2021-10-07 10:46:30|722062.1|721062.1|722410.9|720410.9|722526.1|721064|722037.3|720396.6|35
1633603600000|2021-10-07 10:46:40|722414.3|720414.3|721981.5|720981.5|722492.3|720981.5|721914|720406|39
1633603610000|2021-10-07 10:46:50|721983.5|720983.5|722453.9|720453.9|722487|720984.4|721949.5|720453.5|29
1633603620000|2021-10-07 10:47:00|722451.7|720451.7|722428.6|720428.6|722461.7|720939.1|721916.3|720425.2|35
1633603630000|2021-10-07 10:47:10|722430.9|720430.9|722425.8|720425.8|722504.8|721007.7|721924.8|720424.8|37
1633603640000|2021-10-07 10:47:20|721908.7|720908.7|722370.3|720370.3|722412.3|720908.7|721868.4|720370.3|37
1633603650000|2021-10-07 10:47:30|722379.8|720379.8|721865.3|720865.3|722385|720875.4|721855.2|720352.4|34
1633603660000|2021-10-07 10:47:40|722368.9|720368.9|722355.4|720355.4|722368.9|720861.2|721845.6|720347.8|32
1633603670000|2021-10-07 10:47:50|722358.6|720358.6|721868.6|720868.6|722362.3|720872.3|721863.6|720352.6|32
1633603680000|2021-10-07 10:48:00|721874.7|720874.7|722008.9|721008.9|722516.7|721020|721874.7|720371.4|35
1633603690000|2021-10-07 10:48:10|722037|721037|721963.9|720963.9|722040.1|721040.1|721961.2|720961.2|26
1633603700000|2021-10-07 10:48:20|722454.5|720454.5|722439.4|720439.4|722454.8|720964.1|721939|720437.6|34
1633603710000|2021-10-07 10:48:30|721937.5|720937.5|721905.7|720905.7|722444.4|720937.6|721905.7|720413.2|32
1633603720000|2021-10-07 10:48:40|722425|720425|721924.7|720924.7|722427.5|720935.3|721915.3|720425|32
1633603730000|2021-10-07 10:48:50|721929.5|720929.5|722419.7|720419.7|722419.7|720946|721924.6|720411|25
1633603740000|2021-10-07 10:49:00|722418.1|720418.1|722418.8|720418.8|722424.6|720923.6|721911.7|720411.1|35
1633603750000|2021-10-07 10:49:10|722417.2|720417.2|722407|720407|722431.5|720912.7|721901.3|720407|32
1633603760000|2021-10-07 10:49:20|721902.9|720902.9|721889.2|720889.2|722400.9|720931.4|721877.4|720389.2|33
1633603770000|2021-10-07 10:49:30|722392.4|720392.4|721918.6|720918.6|722423.3|720924.1|721889|720390.2|26
1633603780000|2021-10-07 10:49:40|721918.9|720918.9|721920.6|720920.6|722421.1|720928.9|721918|720421.1|31
1633603790000|2021-10-07 10:49:50|721923.1|720923.1|721927.2|720927.2|721927.2|720927.2|721919.2|720919.2|27
1633603800000|2021-10-07 10:50:00|721925.5|720925.5|721923.3|720923.3|721929.6|720929.6|721921|720921|27
1633603810000|2021-10-07 10:50:10|721918.7|720918.7|721931.8|720931.8|721931.8|720931.8|721918.7|720918.7|23
1633603820000|2021-10-07 10:50:20|721926.1|720926.1|721959.6|720959.6|721965.3|720965.3|721924.4|720924.4|31
1633603830000|2021-10-07 10:50:30|721962.5|720962.5|721955.6|720955.6|722450.4|720963.7|721955.6|720449.6|29
1633603840000|2021-10-07 10:50:40|722452.2|720452.2|721946.5|720946.5|722452.2|720960|721942.9|720448.9|29
1633603850000|2021-10-07 10:50:50|721944.1|720944.1|721946.5|720946.5|721955.7|720955.7|721930.1|720930.1|32
1633603860000|2021-10-07 10:51:00|721946.3|720946.3|721933.6|720933.6|721953.8|720953.8|721933.6|720933.6|33
1633603870000|2021-10-07 10:51:10|721931.2|720931.2|721924.8|720924.8|722435.7|720934.5|721922.4|720425.7|28
1633603880000|2021-10-07 10:51:20|721922.4|720922.4|721934.6|720934.6|722435.6|720935.8|721911|720432.6|31
1633603890000|2021-10-07 10:51:30|721931.1|720931.1|722444.8|720444.8|722448.4|720940.5|721928.8|720434.3|35
1633603900000|2021-10-07 10:51:40|722444.5|720444.5|721942.4|720942.4|722448|720956.8|721942.4|720441.4|31
1633603910000|2021-10-07 10:51:50|721942.3|720942.3|721972|720972|721979.6|720979.6|721942.3|720942.3|33
1633603920000|2021-10-07 10:52:00|721973.7|720973.7|722041.7|721041.7|722067.3|721067.3|721973.7|720973.7|36
1633603930000|2021-10-07 10:52:10|722046.1|721046.1|722508.9|720508.9|722573.2|721079.8|722015.3|720507|37
1633603940000|2021-10-07 10:52:20|722511.9|720511.9|721979|720979|722513.9|720984.4|721965.8|720467.1|34
1633603950000|2021-10-07 10:52:30|721982.2|720982.2|721982.5|720982.5|721991.4|720991.4|721975.1|720975.1|35
1633603960000|2021-10-07 10:52:40|721975.8|720975.8|721933.5|720933.5|722452.3|720975.8|721920.4|720445.9|39
1633603970000|2021-10-07 10:52:50|722435.9|720435.9|721893.6|720893.6|722435.9|720902|721858.2|720366.1|30
1633603980000|2021-10-07 10:53:00|721895.4|720895.4|722402.6|720402.6|722419.3|720919|721895.4|720396.8|39
1633603990000|2021-10-07 10:53:10|722400.9|720400.9|722377.5|720377.5|722402.3|720402.3|722375.5|720375.5|29
1633604000000|2021-10-07 10:53:20|722370.9|720370.9|722350.8|720350.8|722374.7|720374.7|722342.3|720342.3|31
1633604010000|2021-10-07 10:53:30|722345.8|720345.8|722343.7|720343.7|722352|720352|722333.7|720333.7|24
1633604020000|2021-10-07 10:53:40|722346.4|720346.4|722390.4|720390.4|722397.5|720892.8|721866.7|720341.4|24
1633604030000|2021-10-07 10:53:50|722382.7|720382.7|721910.6|720910.6|722391.3|720912.1|721874.4|720382.7|29
1633604040000|2021-10-07 10:54:00|721907.9|720907.9|721907.2|720907.2|721915.1|720915.1|721902.2|720902.2|33
1633604050000|2021-10-07 10:54:10|721904.7|720904.7|722389.6|720389.6|722434|720930|721898.6|720384.3|40
1633604060000|2021-10-07 10:54:20|722385.4|720385.4|722381.7|720381.7|722385.9|720888.1|721875.8|720369.9|37
1633604070000|2021-10-07 10:54:30|721878.2|720878.2|721881.3|720881.3|722385.5|720886.4|721872.5|720379.6|29
1633604080000|2021-10-07 10:54:40|721873.8|720873.8|721821.6|720821.6|722380.2|720877.9|721818.3|720368.6|35
1633604090000|2021-10-07 10:54:50|721821.8|720821.8|721818.9|720818.9|721823.6|720823.6|721818.8|720818.8|34
1633604100000|2021-10-07 10:55:00|721819.3|720819.3|721820.8|720820.8|721823.3|720823.3|721817.9|720817.9|34
1633604110000|2021-10-07 10:55:10|721823.1|720823.1|721821.1|720821.1|721823.2|720823.2|721818.7|720818.7|27
1633604120000|2021-10-07 10:55:20|721822.4|720822.4|721823.9|720823.9|721825.6|720825.6|721819.6|720819.6|26
1633604130000|2021-10-07 10:55:30|721823.1|720823.1|722274.6|720274.6|722274.6|720823.5|721730.9|720243.5|37
1633604140000|2021-10-07 10:55:40|722276.1|720276.1|721671.8|720671.8|722277.1|720675.9|721650|720217.4|38
1633604150000|2021-10-07 10:55:50|721664.1|720664.1|721658.6|720658.6|721670.7|720670.7|721655.6|720655.6|33
1633604160000|2021-10-07 10:56:00|721656.2|720656.2|721643.5|720643.5|721664.8|720664.8|721643.5|720643.5|25
1633604170000|2021-10-07 10:56:10|721646.5|720646.5|721671.6|720671.6|722171.1|720671.6|721621|720158.9|36
1633604180000|2021-10-07 10:56:20|721670.4|720670.4|722203.8|720203.8|722203.8|720710|721666.5|720199.9|33
1633604190000|2021-10-07 10:56:30|722166.1|720166.1|721653.4|720653.4|722166.1|720665.7|721647.6|720163|35
1633604200000|2021-10-07 10:56:40|721646.8|720646.8|721640|720640|721655.5|720655.5|721636.2|720636.2|28
1633604210000|2021-10-07 10:56:50|721641.9|720641.9|721651.8|720651.8|721652.4|720652.4|721639.8|720639.8|30
1633604220000|2021-10-07 10:57:00|721642.6|720642.6|721636.6|720636.6|721642.6|720642.6|721623.6|720623.6|27
1633604230000|2021-10-07 10:57:10|721621.2|720621.2|721622.5|720622.5|721631.2|720631.2|721620.5|720620.5|17
1633604240000|2021-10-07 10:57:20|721623.6|720623.6|721635.5|720635.5|721635.5|720635.5|721608.5|720608.5|29
1633604250000|2021-10-07 10:57:30|721633.5|720633.5|721631.5|720631.5|721634.8|720634.8|721624.3|720624.3|22
1633604260000|2021-10-07 10:57:40|721628.4|720628.4|721633.7|720633.7|721640.9|720640.9|721620.1|720620.1|24
1633604270000|2021-10-07 10:57:50|721632|720632|721458.5|720458.5|721634.4|720634.4|721457.4|720457.4|35
1633604280000|2021-10-07 10:58:00|721462|720462|721406.1|720406.1|721927.4|720462|721385.2|719890.3|39
1633604290000|2021-10-07 10:58:10|721407.3|720407.3|721851.9|719851.9|721886.4|720407.3|721350.2|719841.9|37
1633604300000|2021-10-07 10:58:20|721844.9|719844.9|721829.8|719829.8|721850.3|720341.9|721318.8|719816.1|35
1633604310000|2021-10-07 10:58:30|721832.2|719832.2|721826|719826|721836.7|720315.6|721298.3|719808.5|34
1633604320000|2021-10-07 10:58:40|721825.9|719825.9|721871|719871|721906.3|720383.1|721311.4|719812.9|32
1633604330000|2021-10-07 10:58:50|721854.3|719854.3|721316.8|720316.8|721862.4|720335|721310.5|719797.1|35
1633604340000|2021-10-07 10:59:00|721307.8|720307.8|721843.9|719843.9|721843.9|720308.3|721294.2|719799.3|39
1633604350000|2021-10-07 10:59:10|721365.4|720365.4|721928.5|719928.5|721928.5|720408.9|721364.8|719911.5|38
1633604360000|2021-10-07 10:59:20|721443|720443|721871.6|719871.6|721943.6|720448|721358.1|719865.2|37
1633604370000|2021-10-07 10:59:30|721868.7|719868.7|721924|719924|721946.7|720409.5|721370.6|719866|33
1633604380000|2021-10-07 10:59:40|721925.9|719925.9|721417.2|720417.2|721939.4|720425.5|721404.8|719916.8|40
1633604390000|2021-10-07 10:59:50|721427.8|720427.8|721385.9|720385.9|721933.6|720427.8|721382.3|719929.2|40
1633604400000|2021-10-07 11:00:00|721388.4|720388.4|721672.5|719672.5|721749.5|720388.4|721160.6|719672.5|38
1633604410000|2021-10-07 11:00:10|721163.2|720163.2|721680.9|719680.9|721680.9|720163.2|721096.7|719607.8|39
1633604420000|2021-10-07 11:00:20|721704.2|719704.2|721736.2|719736.2|721742.4|719742.4|721704.2|719704.2|33
1633604430000|2021-10-07 11:00:30|721737.2|719737.2|721707.4|719707.4|721738.3|720220|721220|719697.1|32
1633604440000|2021-10-07 11:00:40|721709|719709|721650.9|719650.9|721710.5|719710.5|721641.8|719641.8|30
1633604450000|2021-10-07 11:00:50|721649.4|719649.4|721624.3|719624.3|721651.9|720151.6|721120|719617.8|36
1633604460000|2021-10-07 11:01:00|721613.1|719613.1|721056|720056|721620.4|720116.7|721032.7|719531.6|35
1633604470000|2021-10-07 11:01:10|721561.2|719561.2|721568.9|719568.9|721620.4|720116.8|721106|719561|34
1633604480000|2021-10-07 11:01:20|721567.7|719567.7|721653.8|719653.8|721667.3|720106.2|721049.8|719567.7|34
1633604490000|2021-10-07 11:01:30|721645.1|719645.1|721160.3|720160.3|721680.7|720160.9|721160.3|719645.1|37
1633604500000|2021-10-07 11:01:40|721159.7|720159.7|721223.3|720223.3|721708.8|720223.3|721157.8|719699.6|31
1633604510000|2021-10-07 11:01:50|721202.4|720202.4|721208.4|720208.4|721700.9|720208.4|721181.3|719677.9|33
1633604520000|2021-10-07 11:02:00|721201.5|720201.5|721667.2|719667.2|721695.1|720201.5|721166.7|719661|31
1633604530000|2021-10-07 11:02:10|721662.5|719662.5|721614.9|719614.9|721673|720179.9|721142.5|719612.5|33
1633604540000|2021-10-07 11:02:20|721617|719617|721011|720011|721620.9|720011.9|721007.4|719528.9|34
1633604550000|2021-10-07 11:02:30|721011.7|720011.7|721513.1|719513.1|721535.5|720030.7|721006.1|719512|32
1633604560000|2021-10-07 11:02:40|721509.3|719509.3|721032.4|720032.4|721516|720036.2|721002.9|719509.3|33
1633604570000|2021-10-07 11:02:50|721025.7|720025.7|721529.4|719529.4|721539.7|720041.7|721021.5|719516.4|36
1633604580000|2021-10-07 11:03:00|721024.8|720024.8|721026|720026|721524.3|720028.3|721014.4|719513.6|33
1633604590000|2021-10-07 11:03:10|721519.2|719519.2|721529.2|719529.2|721529.2|720027.9|721020.2|719519.2|28
1633604600000|2021-10-07 11:03:20|721028.6|720028.6|721550.9|719550.9|721555.8|720046.4|721021.6|719508.1|32
1633604610000|2021-10-07 11:03:30|721552.9|719552.9|721078.4|720078.4|721555.9|720086.3|721047|719536.1|31
1633604620000|2021-10-07 11:03:40|721065.5|720065.5|721069.9|720069.9|721549.5|720069.9|721040.8|719542.8|34
1633604630000|2021-10-07 11:03:50|721072|720072|721069.3|720069.3|721579.9|720082.4|721049.5|719543.2|37
1633604640000|2021-10-07 11:04:00|721072.2|720072.2|721097.7|720097.7|721625|720112.4|721064.9|719566.2|34
1633604650000|2021-10-07 11:04:10|721091|720091|721128.8|720128.8|721631.5|720128.8|721091|719582.6|36
1633604660000|2021-10-07 11:04:20|721600.4|719600.4|721610.4|719610.4|721612.6|720115.7|721103.5|719588.9|35
1633604670000|2021-10-07 11:04:30|721629.2|719629.2|721081.4|720081.4|721629.2|720103|721071.9|719566.8|35
1633604680000|2021-10-07 11:04:40|721072|720072|721546.9|719546.9|721582.2|720084.4|721035.6|719537.2|37
1633604690000|2021-10-07 11:04:50|721542.9|719542.9|721058|720058|721560.1|720058|721044.5|719538.7|26
1633604700000|2021-10-07 11:05:00|721055|720055|721045.1|720045.1|721553.9|720105.3|721038.9|719522.3|39
1633604710000|2021-10-07 11:05:10|721547.1|719547.1|721461.9|719461.9|721554.8|720087|720955.3|719446|40
1633604720000|2021-10-07 11:05:20|721462.9|719462.9|721459.9|719459.9|721469.5|719971.4|720954.7|719448.5|40
1633604730000|2021-10-07 11:05:30|720974.5|719974.5|721451.8|719451.8|721460.8|719976.9|720953.5|719446.6|36
1633604740000|2021-10-07 11:05:40|721452.4|719452.4|721449.1|719449.1|721453.3|719949.8|720931.4|719447.3|39
1633604750000|2021-10-07 11:05:50|721450.9|719450.9|721428|719428|721469.6|719970|720916.1|719413.7|39
1633604760000|2021-10-07 11:06:00|721426.4|719426.4|721414.6|719414.6|721465.3|719972.4|720912.1|719414.6|39
1633604770000|2021-10-07 11:06:10|721415.5|719415.5|720880.6|719880.6|721421.5|719913.7|720851.5|719371.4|40
1633604780000|2021-10-07 11:06:20|720880.2|719880.2|720910.1|719910.1|721408.7|719910.1|720853.6|719360.2|39
1633604790000|2021-10-07 11:06:30|721396.2|719396.2|721392.8|719392.8|721417.1|719890.5|720881.7|719381.4|39
1633604800000|2021-10-07 11:06:40|721362.6|719362.6|721157.9|719157.9|721362.6|719850.9|720656.8|719146.9|40
1633604810000|2021-10-07 11:06:50|721138.5|719138.5|721327.1|719327.1|721330.3|719718|720718|719138.5|40
1633604820000|2021-10-07 11:07:00|721327.8|719327.8|721236.6|719236.6|721327.8|719821.3|720762.9|719226.5|38
1633604830000|2021-10-07 11:07:10|721236.2|719236.2|721260.8|719260.8|721264.9|719763.8|720763.8|719226.2|38
1633604840000|2021-10-07 11:07:20|721261.5|719261.5|721258.3|719258.3|721261.5|719759.1|720751.5|719243.1|35
1633604850000|2021-10-07 11:07:30|721250.2|719250.2|721256.1|719256.1|721297|719785.9|720775.8|719250.2|39
1633604860000|2021-10-07 11:07:40|721257.8|719257.8|721315|719315|721369.7|719840.2|720840.2|719257.8|39
1633604870000|2021-10-07 11:07:50|721319|719319|721323.9|719323.9|721331.9|719331.9|721317.6|719317.6|36
1633604880000|2021-10-07 11:08:00|721309.2|719309.2|721346.5|719346.5|721348.5|719348.5|721309.2|719309.2|38
1633604890000|2021-10-07 11:08:10|721344.1|719344.1|721363.9|719363.9|721367.5|719367.5|721337.1|719337.1|37
1633604900000|2021-10-07 11:08:20|721349.3|719349.3|721393.3|719393.3|721393.3|719393.3|721344.3|719344.3|39
1633604910000|2021-10-07 11:08:30|721395.4|719395.4|721382.3|719382.3|721395.6|719395.6|721381.5|719381.5|36
1633604920000|2021-10-07 11:08:40|721383.2|719383.2|721418.7|719418.7|721418.7|719418.7|721382.4|719382.4|36
1633604930000|2021-10-07 11:08:50|721411.9|719411.9|720867.8|719867.8|721412.6|719867.8|720867.8|719369.4|35
1633604940000|2021-10-07 11:09:00|721362.5|719362.5|721388.7|719388.7|721388.7|719881.4|720881.4|719335.4|37
1633604950000|2021-10-07 11:09:10|721385.3|719385.3|721361|719361|721407.3|719901.2|720848.2|719352.1|38
1633604960000|2021-10-07 11:09:20|721339.8|719339.8|721334.1|719334.1|721349.2|719840|720835.5|719317.6|40
1633604970000|2021-10-07 11:09:30|721333|719333|721386.5|719386.5|721403.9|719861.3|720811.3|719333|36
1633604980000|2021-10-07 11:09:40|721387.3|719387.3|721417|719417|721419.7|719419.7|721387.3|719387.3|36
1633604990000|2021-10-07 11:09:50|721416.5|719416.5|721352.4|719352.4|721416.5|719416.5|721349.4|719349.4|38
1633605000000|2021-10-07 11:10:00|720884.8|719884.8|720927.1|719927.1|720930.6|719930.6|720884.8|719884.8|37
1633605010000|2021-10-07 11:10:10|720927.8|719927.8|721464.8|719464.8|721464.8|719959.9|720922.9|719429.6|38
1633605020000|2021-10-07 11:10:20|720954|719954|720944.9|719944.9|721470.4|719964.6|720943.9|719432.8|34
1633605030000|2021-10-07 11:10:30|720945.2|719945.2|720926.3|719926.3|721443.4|719950.2|720926.3|719428.8|36
1633605040000|2021-10-07 11:10:40|720932.2|719932.2|721459.5|719459.5|721477.6|719985|720929.2|719432|39
1633605050000|2021-10-07 11:10:50|721464.6|719464.6|721415.8|719415.8|721464.6|719464.6|721411.7|719411.7|37
1633605060000|2021-10-07 11:11:00|721414.6|719414.6|721362.6|719362.6|721414.6|719414.6|721347.7|719347.7|33
1633605070000|2021-10-07 11:11:10|721369.6|719369.6|721370.9|719370.9|721374.7|719374.7|721355.2|719355.2|32
1633605080000|2021-10-07 11:11:20|721361.9|719361.9|721380.7|719380.7|721396.4|719396.4|721351.4|719351.4|39
1633605090000|2021-10-07 11:11:30|721380.3|719380.3|721458|719458|721474.5|719960.7|720897.5|719379.9|39
1633605100000|2021-10-07 11:11:40|721454.3|719454.3|721237.1|719237.1|721454.3|719943.7|720937.7|719227.1|39
1633605110000|2021-10-07 11:11:50|721219.3|719219.3|721333.9|719333.9|721333.9|719830.5|720805.6|719215|36
1633605120000|2021-10-07 11:12:00|721334.4|719334.4|720849.4|719849.4|721345.5|719855.9|720833.8|719327.3|35
1633605130000|2021-10-07 11:12:10|720840.5|719840.5|720847.7|719847.7|721377|719877.7|720840.5|719348.7|27
1633605140000|2021-10-07 11:12:20|720842.4|719842.4|720805.6|719805.6|721365|719842.4|720791.1|719298.5|34
1633605150000|2021-10-07 11:12:30|720805.3|719805.3|720819.7|719819.7|721300|719830.9|720792.5|719298.5|37
1633605160000|2021-10-07 11:12:40|720817.5|719817.5|720819.4|719819.4|720824.1|719824.1|720799.3|719799.3|38
1633605170000|2021-10-07 11:12:50|720822.5|719822.5|720829.2|719829.2|721326.3|719829.2|720813.6|719314.2|34
1633605180000|2021-10-07 11:13:00|720828.6|719828.6|720810.8|719810.8|721321.9|719838.3|720808.8|719316.8|37
1633605190000|2021-10-07 11:13:10|720788.5|719788.5|721244|719244|721263.5|719809.8|720762.6|719219.7|38
1633605200000|2021-10-07 11:13:20|721238.8|719238.8|721167|719167|721239.3|719710.2|720686.5|719162.4|39
1633605210000|2021-10-07 11:13:30|721132.4|719132.4|721112.9|719112.9|721151.6|719622.9|720616.9|719109|39
1633605220000|2021-10-07 11:13:40|721121.3|719121.3|721163.9|719163.9|721197.9|719700.4|720614.3|719108.6|40
1633605230000|2021-10-07 11:13:50|721152.7|719152.7|721169|719169|721169|719670.5|720645.4|719138.5|40
1633605240000|2021-10-07 11:14:00|721162.3|719162.3|720451.9|719451.9|721167.8|719652|720451.9|718994.8|38
1633605250000|2021-10-07 11:14:10|720984.5|718984.5|720494.7|719494.7|720994.7|719506|720467.3|718933.3|40
1633605260000|2021-10-07 11:14:20|720491.5|719491.5|720508.4|719508.4|720986.6|719512.6|720437.8|718971|38
1633605270000|2021-10-07 11:14:30|720503.5|719503.5|720498.4|719498.4|720508.9|719508.9|720484.9|719484.9|38
1633605280000|2021-10-07 11:14:40|720496.3|719496.3|720524|719524|720526.1|719526.1|720480.1|719480.1|40
1633605290000|2021-10-07 11:14:50|721024.9|719024.9|720519.6|719519.6|721031.2|719530.6|720516.6|719024.9|39
1633605300000|2021-10-07 11:15:00|720521.7|719521.7|720359.3|719359.3|720522.8|719522.8|720338.4|719338.4|38
1633605310000|2021-10-07 11:15:10|720355.7|719355.7|720434|719434|720434|719434|720322.4|719322.4|40
1633605320000|2021-10-07 11:15:20|720442.6|719442.6|720384|719384|720444.4|719444.4|720365.1|719365.1|37
1633605330000|2021-10-07 11:15:30|720376.2|719376.2|720343.8|719343.8|720843.8|719379.3|720311.3|718841.2|40
1633605340000|2021-10-07 11:15:40|720345.5|719345.5|720300.3|719300.3|720345.5|719345.5|720272.8|719272.8|37
1633605350000|2021-10-07 11:15:50|720298.2|719298.2|720335.6|719335.6|720805|719352.4|720298.2|718794|37
1633605360000|2021-10-07 11:16:00|720340.4|719340.4|720342.8|719342.8|720363.1|719363.1|720332.5|719332.5|39
1633605370000|2021-10-07 11:16:10|720331.6|719331.6|720274.2|719274.2|720347.7|719347.7|720274.2|719274.2|39
1633605380000|2021-10-07 11:16:20|720312.6|719312.6|720325.5|719325.5|720352.9|719352.9|720312.6|719312.6|39
1633605390000|2021-10-07 11:16:30|720308.5|719308.5|720279.3|719279.3|720809|719314|720279|718804|40
1633605400000|2021-10-07 11:16:40|720285.3|719285.3|720298.2|719298.2|720805.1|719308.5|720274.9|718797.3|38
1633605410000|2021-10-07 11:16:50|720298|719298|720339|719339|720345.7|719345.7|720275.3|719275.3|39
1633605420000|2021-10-07 11:17:00|720340.5|719340.5|720350.4|719350.4|720849.2|719370.1|720319.3|718849.2|38
1633605430000|2021-10-07 11:17:10|720347.8|719347.8|720357.2|719357.2|720365.1|719365.1|720323.5|719323.5|40
1633605440000|2021-10-07 11:17:20|720352.9|719352.9|720350.8|719350.8|720358.6|719358.6|720349.8|719349.8|36
1633605450000|2021-10-07 11:17:30|720360.1|719360.1|720336.9|719336.9|720370.9|719370.9|720318.7|719318.7|39
1633605460000|2021-10-07 11:17:40|720332.6|719332.6|720317.5|719317.5|720334.5|719334.5|720306.4|719306.4|37
1633605470000|2021-10-07 11:17:50|720317.8|719317.8|720327.4|719327.4|720360.3|719360.3|720315.1|719315.1|40
1633605480000|2021-10-07 11:18:00|720326.5|719326.5|720325.6|719325.6|720834.3|719340.6|720316.1|718834|38
1633605490000|2021-10-07 11:18:10|720325|719325|720336.2|719336.2|720337.5|719337.5|720320.4|719320.4|37
1633605500000|2021-10-07 11:18:20|720331.2|719331.2|720326.5|719326.5|720333.2|719333.2|720320.3|719320.3|39
1633605510000|2021-10-07 11:18:30|720325.4|719325.4|720347.6|719347.6|720355.8|719355.8|720313.5|719313.5|38
1633605520000|2021-10-07 11:18:40|720348.5|719348.5|720297.9|719297.9|720357.8|719357.8|720294.1|719294.1|35
1633605530000|2021-10-07 11:18:50|720298.2|719298.2|720361.4|719361.4|720809.8|719364.7|720298.2|718807.3|39
1633605540000|2021-10-07 11:19:00|720368.1|719368.1|720348.7|719348.7|720828.8|719398.2|720325.9|718828.8|34
1633605550000|2021-10-07 11:19:10|720356.3|719356.3|720307.1|719307.1|720796.8|719376.3|720266|718796.8|39
1633605560000|2021-10-07 11:19:20|720305.3|719305.3|720297.2|719297.2|720804.1|719308.1|720287.8|718792.7|39
1633605570000|2021-10-07 11:19:30|720292.4|719292.4|720287.1|719287.1|720802.8|719299.8|720259.2|718785.2|40
1633605580000|2021-10-07 11:19:40|720284.8|719284.8|720790.6|718790.6|720808.7|719298.2|720273.8|718790.6|39
1633605590000|2021-10-07 11:19:50|720791.5|718791.5|720287.5|719287.5|720793.2|719302.4|720265.2|718765.2|39
1633605600000|2021-10-07 11:20:00|720286.3|719286.3|720253.5|719253.5|720773.6|719297.7|720251.2|718769.3|37
1633605610000|2021-10-07 11:20:10|720253.8|719253.8|720258.9|719258.9|720258.9|719258.9|720223.7|719223.7|38
1633605620000|2021-10-07 11:20:20|720255.3|719255.3|720248.7|719248.7|720261.1|719261.1|720236.2|719236.2|39
1633605630000|2021-10-07 11:20:30|720246.8|719246.8|720333.5|719333.5|720837.1|719353.5|720243.2|718814.2|37
1633605640000|2021-10-07 11:20:40|720337.7|719337.7|720334.9|719334.9|720340.1|719340.1|720323.6|719323.6|36
1633605650000|2021-10-07 11:20:50|720336.6|719336.6|720810.5|718810.5|720814.5|719338|720271.1|718759|40
1633605660000|2021-10-07 11:21:00|720312.8|719312.8|720323.1|719323.1|720328.7|719328.7|720309.3|719309.3|36
1633605670000|2021-10-07 11:21:10|720322.9|719322.9|720214.3|719214.3|720322.9|719322.9|720202.6|719202.6|38
1633605680000|2021-10-07 11:21:20|720213.2|719213.2|720120.7|719120.7|720216.3|719216.3|720108.9|719108.9|38
1633605690000|2021-10-07 11:21:30|720125.1|719125.1|720542.2|718542.2|720544.7|719125.1|720010.1|718526.2|39
1633605700000|2021-10-07 11:21:40|720542.6|718542.6|720551.5|718551.5|720551.5|719047.6|720028.3|718532.7|38
1633605710000|2021-10-07 11:21:50|720547.8|718547.8|720029|719029|720552.8|719051.9|720022.9|718527.4|36
1633605720000|2021-10-07 11:22:00|720031.2|719031.2|720044.4|719044.4|720052.2|719052.2|720024.5|719024.5|37
1633605730000|2021-10-07 11:22:10|720047|719047|720075.5|719075.5|720554.3|719088.7|720030.8|718550|38
1633605740000|2021-10-07 11:22:20|720077.2|719077.2|720051.3|719051.3|720077.2|719077.2|720026|719026|37
1633605750000|2021-10-07 11:22:30|720061.4|719061.4|719953.9|718953.9|720061.4|719061.4|719934|718934|39
1633605760000|2021-10-07 11:22:40|719961|718961|719993.6|718993.6|719993.6|718993.6|719938.3|718938.3|38
1633605770000|2021-10-07 11:22:50|719995.8|718995.8|719870.9|718870.9|720523.9|719037.8|719859.4|718367|37
1633605780000|2021-10-07 11:23:00|720369.1|718369.1|719931.3|718931.3|720432.1|718937.7|719894.7|718355.5|39
1633605790000|2021-10-07 11:23:10|719929.7|718929.7|719747.3|718747.3|720471|718970.8|719743.6|718445.3|38
1633605800000|2021-10-07 11:23:20|719749|718749|719836.1|718836.1|720330.1|718837.7|719749|718307.9|37
1633605810000|2021-10-07 11:23:30|719835|718835|719765.9|718765.9|720362.5|718860.3|719765.9|718279.4|38
1633605820000|2021-10-07 11:23:40|719767.9|718767.9|719766.5|718766.5|720274.2|718773.3|719752.4|718244.8|38
1633605830000|2021-10-07 11:23:50|719754.9|718754.9|720106.4|718106.4|720251.6|718764.3|719603.3|718103.4|39
1633605840000|2021-10-07 11:24:00|719602.5|718602.5|719594.2|718594.2|720112|718612|719590.7|718093.9|36
1633605850000|2021-10-07 11:24:10|719588.7|718588.7|720070.5|718070.5|720074.9|718597.2|719547.9|718042.9|37
1633605860000|2021-10-07 11:24:20|720067.6|718067.6|720220.3|718220.3|720235|718727.7|719524.5|718023.1|39
1633605870000|2021-10-07 11:24:30|720172.6|718172.6|720258.4|718258.4|720264.8|718741.1|719741.1|718148.1|39
1633605880000|2021-10-07 11:24:40|720260.6|718260.6|720131.6|718131.6|720260.9|718672.9|719672.9|718124.6|40
1633605890000|2021-10-07 11:24:50|720127.2|718127.2|719627.5|718627.5|720132|718629.7|719626|718122.2|39
1633605900000|2021-10-07 11:25:00|719627.3|718627.3|720125.8|718125.8|720173.5|718639.6|719625.4|718122.5|40
1633605910000|2021-10-07 11:25:10|719625.6|718625.6|720150.4|718150.4|720159.5|718708.5|719622|718122.5|40
1633605920000|2021-10-07 11:25:20|720153|718153|720081.5|718081.5|720158.6|718630.2|719587.1|718081.5|40
1633605930000|2021-10-07 11:25:30|719585.1|718585.1|720000.6|718000.6|720006.4|718590.5|719478.9|717982.6|35
1633605940000|2021-10-07 11:25:40|719500.9|718500.9|719491.4|718491.4|719995.5|718502.5|719480|717972.3|39
1633605950000|2021-10-07 11:25:50|719490.7|718490.7|719501.6|718501.6|719501.6|718501.6|719481.5|718481.5|36
1633605960000|2021-10-07 11:26:00|719501.4|718501.4|719495|718495|720001.7|718520.5|719490.1|718000.2|35
1633605970000|2021-10-07 11:26:10|719492.6|718492.6|719457.1|718457.1|719498.4|718498.4|719457.1|718457.1|40
1633605980000|2021-10-07 11:26:20|719396.3|718396.3|719323.3|718323.3|719849.9|718396.3|719322.4|717828|37
1633605990000|2021-10-07 11:26:30|719325|718325|719997.8|717997.8|720061.7|718329.1|719308.8|717806.4|36
1633606000000|2021-10-07 11:26:40|719994.8|717994.8|719447.7|718447.7|719997.2|718462.9|719406|717844.8|40
1633606010000|2021-10-07 11:26:50|719446.5|718446.5|719745.1|717745.1|719858.1|718450|719436.4|717718.9|39
1633606020000|2021-10-07 11:27:00|719750.8|717750.8|719737.7|717737.7|719755.8|717755.8|719719.8|717719.8|32
1633606030000|2021-10-07 11:27:10|719720.6|717720.6|719704.2|717704.2|719728.8|717728.8|719693.7|717693.7|28
1633606040000|2021-10-07 11:27:20|719705.3|717705.3|719748.8|717748.8|719758.5|717758.5|719704.1|717704.1|30
1633606050000|2021-10-07 11:27:30|719733.6|717733.6|719724.9|717724.9|719761.5|717761.5|719704.6|717704.6|32
1633606060000|2021-10-07 11:27:40|719721.9|717721.9|719693.5|717693.5|719737.7|717737.7|719693.5|717693.5|34
1633606070000|2021-10-07 11:27:50|719701.4|717701.4|719129|718129|719707.5|718201.8|719109|717619.6|26
1633606080000|2021-10-07 11:28:00|719118.3|718118.3|719480|717480|719595.3|718118.3|719079.4|717480|35
1633606090000|2021-10-07 11:28:10|719475.6|717475.6|719476.4|717476.4|719511.3|717511.3|719464.2|717464.2|33
1633606100000|2021-10-07 11:28:20|719475.3|717475.3|719242.7|717242.7|719482.4|717886.5|718881.9|717242.7|37
1633606110000|2021-10-07 11:28:30|719233.6|717233.6|719100.6|717100.6|719233.6|717233.6|719021.9|717021.9|40
1633606120000|2021-10-07 11:28:40|719109.1|717109.1|719187.5|717187.5|719293.4|717293.4|719106|717106|40
1633606130000|2021-10-07 11:28:50|719186.4|717186.4|719114.3|717114.3|719186.4|717623.3|718623.3|717105.5|37
1633606140000|2021-10-07 11:29:00|719122.1|717122.1|719099.4|717099.4|719130.1|717130.1|719084.5|717084.5|35
1633606150000|2021-10-07 11:29:10|719099.1|717099.1|718940.7|716940.7|719099.1|717099.1|718940.7|716940.7|37
1633606160000|2021-10-07 11:29:20|718947.6|716947.6|718800.7|716800.7|718966.1|716966.1|718771|716771|35
1633606170000|2021-10-07 11:29:30|718792.5|716792.5|718735.8|716735.8|718799.4|717230.3|718230.3|716629|39
1633606180000|2021-10-07 11:29:40|718736|716736|718754.3|716754.3|718774.8|717274.3|718262.3|716671.4|39
1633606190000|2021-10-07 11:29:50|718760.6|716760.6|719060.5|717060.5|719071.4|717071.4|718759.4|716759.4|40
1633606200000|2021-10-07 11:30:00|719081.6|717081.6|719136.2|717136.2|719154|717154|719039.2|717039.2|39
1633606210000|2021-10-07 11:30:10|719147.2|717147.2|718354|717354|719173.9|717497.3|718341.8|716847.2|38
1633606220000|2021-10-07 11:30:20|718868.4|716868.4|718946.5|716946.5|718948.1|717432.1|718370|716859|34
1633606230000|2021-10-07 11:30:30|718947.2|716947.2|718904.1|716904.1|718963.7|716963.7|718897.1|716897.1|35
1633606240000|2021-10-07 11:30:40|719000.1|717000.1|719013.2|717013.2|719018.1|717018.1|718975.1|716975.1|35
1633606250000|2021-10-07 11:30:50|719011.6|717011.6|719045.8|717045.8|719045.8|717541.4|718538.3|717011.6|32
1633606260000|2021-10-07 11:31:00|719041.6|717041.6|719025.9|717025.9|719043.3|717043.3|719015.8|717015.8|34
1633606270000|2021-10-07 11:31:10|719023.6|717023.6|719118.3|717118.3|719127.2|717614.4|718572.6|717023.5|36
1633606280000|2021-10-07 11:31:20|719114.1|717114.1|719254|717254|719261.7|717752.9|718622|717104|36
1633606290000|2021-10-07 11:31:30|719252.2|717252.2|719360.5|717360.5|719373.9|717777.8|718777.8|717252.2|38
1633606300000|2021-10-07 11:31:40|719361.9|717361.9|719412.3|717412.3|719424.9|717424.9|719361.9|717361.9|39
1633606310000|2021-10-07 11:31:50|719420.5|717420.5|719591.5|717591.5|719600.3|717964.7|718964.7|717420.5|33
1633606320000|2021-10-07 11:32:00|719589.6|717589.6|719439.2|717439.2|719599.3|718036.7|719029.7|717439.2|38
1633606330000|2021-10-07 11:32:10|719438.6|717438.6|719522.2|717522.2|719522.2|717522.2|719437.3|717437.3|38
1633606340000|2021-10-07 11:32:20|719521.1|717521.1|719547|717547|719562|717562|719508.5|717508.5|35
1633606350000|2021-10-07 11:32:30|719546.3|717546.3|719638.3|717638.3|719638.3|717638.3|719536|717536|36
1633606360000|2021-10-07 11:32:40|719672.4|717672.4|719689.6|717689.6|719702.5|718202.5|719163|717671.5|32
1633606370000|2021-10-07 11:32:50|719193.5|718193.5|719702.2|717702.2|719724.1|718213.3|719172.5|717658.4|27
1633606380000|2021-10-07 11:33:00|719224.7|718224.7|719741.1|717741.1|719852.4|718224.7|719224.7|717741.1|37
1633606390000|2021-10-07 11:33:10|719738.4|717738.4|719842.7|717842.7|719848.8|717848.8|719728.5|717728.5|36
1633606400000|2021-10-07 11:33:20|719844.3|717844.3|719857.3|717857.3|719863.7|718373.3|719373.3|717825.1|36
1633606410000|2021-10-07 11:33:30|719861.1|717861.1|719847.8|717847.8|719874.4|718374.4|719360.7|717839.9|31
1633606420000|2021-10-07 11:33:40|719845.2|717845.2|719827|717827|719845.2|718354.8|719224.4|717708.8|35
1633606430000|2021-10-07 11:33:50|719834.5|717834.5|719356.5|718356.5|719866.8|718367.4|719354.5|717834.3|30
1633606440000|2021-10-07 11:34:00|719323.4|718323.4|719792.9|717792.9|719856.7|718343.7|719323.4|717792.4|31
1633606450000|2021-10-07 11:34:10|719787.2|717787.2|719753.5|717753.5|719787.2|717787.2|719724.8|717724.8|35
1633606460000|2021-10-07 11:34:20|719751.5|717751.5|719644.3|717644.3|719756.7|717756.7|719623|717623|33
1633606470000|2021-10-07 11:34:30|719646.3|717646.3|719747.9|717747.9|719761.4|717761.4|719645.3|717645.3|38
1633606480000|2021-10-07 11:34:40|719745.4|717745.4|719817.3|717817.3|719853|717853|719745.2|717745.2|31
1633606490000|2021-10-07 11:34:50|719817.1|717817.1|719919|717919|719929.5|717929.5|719816.7|717816.7|34
1633606500000|2021-10-07 11:35:00|719926.3|717926.3|719916.4|717916.4|719930.2|717930.2|719903.7|717903.7|34
1633606510000|2021-10-07 11:35:10|719918.2|717918.2|719911.5|717911.5|719960.4|717960.4|719911.5|717911.5|37
1633606520000|2021-10-07 11:35:20|719834.1|717834.1|719764.1|717764.1|719872.8|718263.7|719263.7|717733.3|36
1633606530000|2021-10-07 11:35:30|719767.6|717767.6|719571.1|717571.1|719777.4|717777.4|719565.8|717565.8|39
1633606540000|2021-10-07 11:35:40|719573.8|717573.8|719604|717604|719604|717604|719572.4|717572.4|38
1633606550000|2021-10-07 11:35:50|719584.8|717584.8|719706.4|717706.4|719731.3|718193.8|719193.8|717582.7|35
1633606560000|2021-10-07 11:36:00|719702.5|717702.5|719563.2|717563.2|719712.6|717712.6|719563.2|717563.2|26
1633606570000|2021-10-07 11:36:10|719560.2|717560.2|719494.2|717494.2|719567.6|717999.6|718987.9|717485.8|37
1633606580000|2021-10-07 11:36:20|719489.7|717489.7|719439.9|717439.9|719493.4|717982.1|718982.1|717394.5|36
1633606590000|2021-10-07 11:36:30|719435|717435|719463.9|717463.9|719478.2|717969.6|718939.7|717420.9|38
1633606600000|2021-10-07 11:36:40|719464.5|717464.5|719516.9|717516.9|719531.2|718023.3|718983.6|717460.7|36
1633606610000|2021-10-07 11:36:50|719512.4|717512.4|719464.9|717464.9|719527|717527|719464.9|717464.9|38
1633606620000|2021-10-07 11:37:00|719421|717421|719278.7|717278.7|719443.8|717758.6|718758.6|717225.9|40
1633606630000|2021-10-07 11:37:10|719285.7|717285.7|719278.3|717278.3|719328.7|717328.7|719262.3|717262.3|40
1633606640000|2021-10-07 11:37:20|719278.9|717278.9|718735.9|717735.9|719280.6|717782.7|718735.3|717237.1|40
1633606650000|2021-10-07 11:37:30|718735.8|717735.8|719219.9|717219.9|719231.5|717735.8|718735.7|717204.1|29
1633606660000|2021-10-07 11:37:40|719211.3|717211.3|718714|717714|719227.2|717737.4|718709.6|717203.8|38
1633606670000|2021-10-07 11:37:50|719215.9|717215.9|718745.1|717745.1|719234.2|717755.8|718709.6|717215.9|31
1633606680000|2021-10-07 11:38:00|718754.9|717754.9|718749.5|717749.5|719242.9|717754.9|718739.2|717240.3|38
1633606690000|2021-10-07 11:38:10|718751.6|717751.6|719315.2|717315.2|719320.8|717817.6|718746.9|717258.3|38
1633606700000|2021-10-07 11:38:20|719327.3|717327.3|719427.9|717427.9|719427.9|717921.8|718893.7|717326|38
1633606710000|2021-10-07 11:38:30|719434.6|717434.6|719452.1|717452.1|719460.4|717934.4|718934.4|717421.4|32
1633606720000|2021-10-07 11:38:40|719451.6|717451.6|719361.1|717361.1|719451.6|717895.6|718755.8|717280|36
1633606730000|2021-10-07 11:38:50|718843.9|717843.9|719229|717229|719248.1|717870.3|718741.9|717212.9|38
1633606740000|2021-10-07 11:39:00|719229.6|717229.6|719308.8|717308.8|719316.4|717786.1|718709.1|717216|40
1633606750000|2021-10-07 11:39:10|719314|717314|719339.2|717339.2|719339.2|717823.9|718823.9|717309.6|28
1633606760000|2021-10-07 11:39:20|719335.2|717335.2|719309.9|717309.9|719342.3|717805.2|718779.7|717275.7|29
1633606770000|2021-10-07 11:39:30|718804.7|717804.7|719296.7|717296.7|719310|717804.7|718799.8|717283.6|37
1633606780000|2021-10-07 11:39:40|719298.6|717298.6|719327.5|717327.5|719347.8|717840|718831.5|717293.6|34
1633606790000|2021-10-07 11:39:50|719330.6|717330.6|719398.3|717398.3|719398.3|717398.3|719319.6|717319.6|32
1633606800000|2021-10-07 11:40:00|719390.5|717390.5|719272.4|717272.4|719402.9|717848.2|718777.3|717272.4|40
1633606810000|2021-10-07 11:40:10|718776.7|717776.7|719239.8|717239.8|719269.2|717783.5|718741|717239.8|32
1633606820000|2021-10-07 11:40:20|719231|717231|719256.3|717256.3|719258.3|717761.2|718709.2|717231|38
1633606830000|2021-10-07 11:40:30|719255.7|717255.7|719267.1|717267.1|719267.1|717267.1|719239.3|717239.3|33
1633606840000|2021-10-07 11:40:40|719267|717267|719243.3|717243.3|719276.4|717784.3|718763.4|717243.3|37
1633606850000|2021-10-07 11:40:50|719242.5|717242.5|719252.8|717252.8|719262.7|717752.9|718744.4|717241.7|36
1633606860000|2021-10-07 11:41:00|719252.3|717252.3|719253.5|717253.5|719262.8|717765|718747.9|717237.4|37
1633606870000|2021-10-07 11:41:10|719253.1|717253.1|718764.9|717764.9|719261.7|717778.2|718757.9|717247.7|35
1633606880000|2021-10-07 11:41:20|718766.9|717766.9|719273.2|717273.2|719322|717772.8|718753.6|717265.6|31
1633606890000|2021-10-07 11:41:30|719272.9|717272.9|718779.9|717779.9|719281.9|717803.7|718775.7|717272.9|37
1633606900000|2021-10-07 11:41:40|718818.6|717818.6|718789.4|717789.4|719312.5|717842.2|718788.7|717300.5|33
1633606910000|2021-10-07 11:41:50|718789.3|717789.3|718766.8|717766.8|718805.4|717805.4|718766.3|717766.3|32
1633606920000|2021-10-07 11:42:00|718786.4|717786.4|718784.2|717784.2|718788.1|717788.1|718758.3|717758.3|30
1633606930000|2021-10-07 11:42:10|718782.8|717782.8|718776.7|717776.7|718787.9|717787.9|718771.6|717771.6|22
1633606940000|2021-10-07 11:42:20|718774.4|717774.4|718785.6|717785.6|718787.4|717787.4|718755.8|717755.8|29
1633606950000|2021-10-07 11:42:30|718792|717792|718799.5|717799.5|718799.5|717799.5|718778.3|717778.3|33
1633606960000|2021-10-07 11:42:40|718780|717780|718768.5|717768.5|719296.8|717784.8|718759.4|717278.5|22
1633606970000|2021-10-07 11:42:50|718771.2|717771.2|718725.3|717725.3|719287|717777.7|718689.1|717274.9|35
1633606980000|2021-10-07 11:43:00|718761.9|717761.9|718765.4|717765.4|719164.1|717765.5|718670.8|717164.1|38
1633606990000|2021-10-07 11:43:10|718763|717763|718756.4|717756.4|719287|717772|718756.4|717252.4|31
1633607000000|2021-10-07 11:43:20|718759.8|717759.8|718764.4|717764.4|718770.2|717770.2|718746.7|717746.7|23
1633607010000|2021-10-07 11:43:30|718765.2|717765.2|719267.7|717267.7|719272.6|717765.2|718751|717240.1|24
1633607020000|2021-10-07 11:43:40|719258.7|717258.7|719261.7|717261.7|719272.3|717272.3|719248.4|717248.4|25
1633607030000|2021-10-07 11:43:50|719264.8|717264.8|719259.6|717259.6|719265.9|717265.9|719252.7|717252.7|12
1633607040000|2021-10-07 11:44:00|719258.6|717258.6|718776.5|717776.5|719270.3|717776.5|718766.2|717242.6|30
1633607050000|2021-10-07 11:44:10|718767.3|717767.3|719252.8|717252.8|719252.8|717771.1|718751.1|717252.3|28
1633607060000|2021-10-07 11:44:20|719253.5|717253.5|719272.7|717272.7|719273.1|717762.4|718762.4|717253.5|23
1633607070000|2021-10-07 11:44:30|719273.8|717273.8|719283.2|717283.2|719346|717811.4|718772.8|717273.8|34
1633607080000|2021-10-07 11:44:40|719286.3|717286.3|719250.7|717250.7|719286.3|717779.1|718744|717242.7|31
1633607090000|2021-10-07 11:44:50|719250.3|717250.3|719234.5|717234.5|719260|717736.8|718724.9|717227.2|39
1633607100000|2021-10-07 11:45:00|719236.2|717236.2|719245.1|717245.1|719246.5|717728.1|718728.1|717224.8|37
1633607110000|2021-10-07 11:45:10|719244.3|717244.3|719238.4|717238.4|719249.1|717734.2|718732.5|717233.1|30
1633607120000|2021-10-07 11:45:20|719238.2|717238.2|719247.3|717247.3|719252|717252|719238.2|717238.2|25
1633607130000|2021-10-07 11:45:30|718732.4|717732.4|719246.3|717246.3|719247.7|717734.7|718728.3|717225|23
1633607140000|2021-10-07 11:45:40|719245.4|717245.4|719248.8|717248.8|719249.6|717249.6|719239.3|717239.3|25
1633607150000|2021-10-07 11:45:50|719241.8|717241.8|719251|717251|719251.3|717251.3|719241.6|717241.6|18
1633607160000|2021-10-07 11:46:00|719258.3|717258.3|719228.6|717228.6|719263.8|717731|718731|717224.1|35
1633607170000|2021-10-07 11:46:10|719231.2|717231.2|718735.9|717735.9|719236.5|717739.1|718735.5|717225.7|37
1633607180000|2021-10-07 11:46:20|718735.6|717735.6|718730|717730|718742.5|717742.5|718728.4|717728.4|23
1633607190000|2021-10-07 11:46:30|718733|717733|719269.8|717269.8|719269.8|717770|718733|717246.8|30
1633607200000|2021-10-07 11:46:40|719280.9|717280.9|718720.6|717720.6|719280.9|717727.9|718716.1|717230.9|35
1633607210000|2021-10-07 11:46:50|718718.8|717718.8|718727.1|717727.1|718727.1|717727.1|718716.4|717716.4|19
1633607220000|2021-10-07 11:47:00|718728.5|717728.5|719273|717273|719280.8|717780.2|718726.8|717267|32
1633607230000|2021-10-07 11:47:10|719274.1|717274.1|719259.3|717259.3|719279.9|717787.4|718787.4|717259.3|27
1633607240000|2021-10-07 11:47:20|719270.3|717270.3|719267.8|717267.8|719270.7|717270.7|719265|717265|18
1633607250000|2021-10-07 11:47:30|719268|717268|719278.1|717278.1|719300.3|717781.5|718781.5|717268|29
1633607260000|2021-10-07 11:47:40|719276.2|717276.2|719286.2|717286.2|719302.2|717302.2|719274.3|717274.3|30
1633607270000|2021-10-07 11:47:50|719282.9|717282.9|718785.7|717785.7|719299.1|717785.7|718778.1|717266|29
1633607280000|2021-10-07 11:48:00|718782|717782|718775.5|717775.5|719285.9|717789.1|718774.2|717270.3|34
1633607290000|2021-10-07 11:48:10|718774.1|717774.1|719375.6|717375.6|719383.7|717831.2|718772.8|717315.6|31
1633607300000|2021-10-07 11:48:20|719376.6|717376.6|719368.1|717368.1|719381.1|717381.1|719367.2|717367.2|23
1633607310000|2021-10-07 11:48:30|719372.7|717372.7|719354.4|717354.4|719376.6|717376.6|719336.4|717336.4|31
1633607320000|2021-10-07 11:48:40|719353.4|717353.4|719366.3|717366.3|719370.3|717370.3|719352.5|717352.5|29
1633607330000|2021-10-07 11:48:50|719366.5|717366.5|719359.9|717359.9|719368.9|717368.9|719357.6|717357.6|26
1633607340000|2021-10-07 11:49:00|719362.6|717362.6|719364.1|717364.1|719364.1|717364.1|719352.6|717352.6|29
1633607350000|2021-10-07 11:49:10|718901.8|717901.8|719320|717320|719371.5|717901.8|718813.7|717313.1|36
1633607360000|2021-10-07 11:49:20|719318.4|717318.4|719327.9|717327.9|719332.2|717332.2|719318.4|717318.4|30
1633607370000|2021-10-07 11:49:30|719327.6|717327.6|719328.9|717328.9|719331.1|717331.1|719322.4|717322.4|19
1633607380000|2021-10-07 11:49:40|718832.7|717832.7|718770.3|717770.3|718866.4|717866.4|718764.3|717764.3|28
1633607390000|2021-10-07 11:49:50|718767.7|717767.7|718767|717767|718770.9|717770.9|718757.1|717757.1|28
1633607400000|2021-10-07 11:50:00|718768.9|717768.9|719255.5|717255.5|719255.5|717768.9|718728.8|717221.2|33
1633607410000|2021-10-07 11:50:10|719254.4|717254.4|718758.7|717758.7|719267.4|717759.1|718742.5|717243.5|32
1633607420000|2021-10-07 11:50:20|718747.4|717747.4|718773.9|717773.9|719285.4|717807.3|718747.4|717277.5|33
1633607430000|2021-10-07 11:50:30|718773.7|717773.7|719268.9|717268.9|719281|717779.2|718771.6|717267.9|30
1633607440000|2021-10-07 11:50:40|718770.9|717770.9|719270.8|717270.8|719291.2|717773.4|718769.3|717264.3|33
1633607450000|2021-10-07 11:50:50|719274.3|717274.3|719278.9|717278.9|719290.8|717813.1|718770.2|717267.7|34
1633607460000|2021-10-07 11:51:00|719280.9|717280.9|719256|717256|719284.7|717284.7|719252.3|717252.3|26
1633607470000|2021-10-07 11:51:10|719257.8|717257.8|719261.4|717261.4|719265|717265|719256.1|717256.1|28
1633607480000|2021-10-07 11:51:20|719266.2|717266.2|719206.6|717206.6|719266.2|717700|718699.1|717183.2|32
1633607490000|2021-10-07 11:51:30|719194.5|717194.5|718522.2|717522.2|719207|717542.2|718522.2|717041.1|38
1633607500000|2021-10-07 11:51:40|718524.8|717524.8|719140.8|717140.8|719143.1|717524.8|718519.5|717019|30
1633607510000|2021-10-07 11:51:50|719147.5|717147.5|719140.3|717140.3|719195.7|717694.5|718574|717068.4|40
1633607520000|2021-10-07 11:52:00|719147.9|717147.9|718697.7|717697.7|719211.5|717709.9|718642.8|717143.5|22
1633607530000|2021-10-07 11:52:10|718698.9|717698.9|718715|717715|718715|717715|718694.9|717694.9|19
1633607540000|2021-10-07 11:52:20|718714.9|717714.9|719123.5|717123.5|719247.3|717760.1|718708.4|717123.5|29
1633607550000|2021-10-07 11:52:30|719124|717124|719154.9|717154.9|719158.4|717158.4|719100|717100|31
1633607560000|2021-10-07 11:52:40|719152.1|717152.1|719129.5|717129.5|719155|717155|719101.3|717101.3|34
1633607570000|2021-10-07 11:52:50|719127.3|717127.3|718695.4|717695.4|719206.7|717695.4|718687.5|717120.7|32
1633607580000|2021-10-07 11:53:00|718693.8|717693.8|718704.5|717704.5|719228.2|717716.8|718693.8|717205.9|37
1633607590000|2021-10-07 11:53:10|719222.4|717222.4|718699.6|717699.6|719222.4|717737.2|718691.7|717222.4|30
1633607600000|2021-10-07 11:53:20|718695.8|717695.8|718696.8|717696.8|718710.3|717710.3|718694.9|717694.9|35
1633607610000|2021-10-07 11:53:30|718704.8|717704.8|718702.1|717702.1|718715.5|717715.5|718699.5|717699.5|34
1633607620000|2021-10-07 11:53:40|718708.7|717708.7|718699.9|717699.9|719215.4|717735.5|718695.5|717207.7|30
1633607630000|2021-10-07 11:53:50|718701.3|717701.3|718710.1|717710.1|718714.7|717714.7|718700.3|717700.3|32
1633607640000|2021-10-07 11:54:00|718704.5|717704.5|718707|717707|719277.9|717785.5|718696.4|717207.4|37
1633607650000|2021-10-07 11:54:10|718710|717710|718707.9|717707.9|719213.3|717710.3|718695.8|717213.3|32
1633607660000|2021-10-07 11:54:20|718717.7|717717.7|718703.7|717703.7|719197.4|717717.7|718667.5|717191|33
1633607670000|2021-10-07 11:54:30|718686.5|717686.5|718682.3|717682.3|719186.8|717690.5|718673.8|717178|32
1633607680000|2021-10-07 11:54:40|718683.8|717683.8|719180.5|717180.5|719187.1|717694.6|718670.4|717180.5|25
1633607690000|2021-10-07 11:54:50|719181.7|717181.7|719290.2|717290.2|719290.2|717791.9|718683.4|717181.7|33
1633607700000|2021-10-07 11:55:00|719293.6|717293.6|719367.2|717367.2|719381.5|717880.3|718826.2|717293.6|32
1633607710000|2021-10-07 11:55:10|719378.3|717378.3|719400.7|717400.7|719402.8|717402.8|719360|717360|35
1633607720000|2021-10-07 11:55:20|719401.7|717401.7|719393.3|717393.3|719419.3|717419.3|719386.7|717386.7|37
1633607730000|2021-10-07 11:55:30|719392.2|717392.2|719415.2|717415.2|719418.7|717418.7|719392|717392|30
1633607740000|2021-10-07 11:55:40|719415.4|717415.4|718984|717984|719492.9|717990.8|718909.5|717408|25
1633607750000|2021-10-07 11:55:50|718984.7|717984.7|718988|717988|718989.2|717989.2|718984.7|717984.7|19
1633607760000|2021-10-07 11:56:00|718984.6|717984.6|718992|717992|718994.6|717994.6|718983|717983|23
1633607770000|2021-10-07 11:56:10|718997.6|717997.6|719054.9|718054.9|719557|718055.8|718990.5|717553.1|28
1633607780000|2021-10-07 11:56:20|719054.4|718054.4|719535.6|717535.6|719554.3|718054.5|719052.9|717530.9|30
1633607790000|2021-10-07 11:56:30|719535.9|717535.9|719499.9|717499.9|719535.9|718047.5|718956.8|717451.6|34
1633607800000|2021-10-07 11:56:40|719010.4|718010.4|719470.4|717470.4|719524.2|718010.4|718975.5|717468|38
1633607810000|2021-10-07 11:56:50|719468.8|717468.8|719526.4|717526.4|719526.4|717526.4|719467.9|717467.9|38
1633607820000|2021-10-07 11:57:00|719528.8|717528.8|719542.5|717542.5|719607.2|718108.9|719086.1|717479.9|34
1633607830000|2021-10-07 11:57:10|719540.4|717540.4|719392.1|717392.1|719541|717541|719390.3|717390.3|33
1633607840000|2021-10-07 11:57:20|719393.7|717393.7|719604.2|717604.2|719605|717605|719393.7|717393.7|34
1633607850000|2021-10-07 11:57:30|719598.4|717598.4|719599|717599|719603|717603|719592.5|717592.5|29
1633607860000|2021-10-07 11:57:40|719601.1|717601.1|719630.8|717630.8|719644.7|718137.2|719120.9|717598.4|38
1633607870000|2021-10-07 11:57:50|719632.9|717632.9|719646.1|717646.1|719649.8|718143.8|719118|717622.3|32
1633607880000|2021-10-07 11:58:00|719685.3|717685.3|719687.9|717687.9|719712.6|717712.6|719663.9|717663.9|38
1633607890000|2021-10-07 11:58:10|719164.9|718164.9|719732.3|717732.3|719734.4|718174.8|719159.3|717647.6|37
1633607900000|2021-10-07 11:58:20|719730.1|717730.1|719732.8|717732.8|719734.3|717734.3|719711.4|717711.4|40
1633607910000|2021-10-07 11:58:30|719731|717731|719782.4|717782.4|719785.4|717785.4|719729.4|717729.4|38
1633607920000|2021-10-07 11:58:40|719768.3|717768.3|719808.8|717808.8|719815.8|718320.6|719294.7|717764|38
1633607930000|2021-10-07 11:58:50|719813.4|717813.4|719846.5|717846.5|719849.1|717849.1|719813.4|717813.4|33
1633607940000|2021-10-07 11:59:00|719846.2|717846.2|719364.6|718364.6|719871.6|718367.8|719357.8|717844.8|33
1633607950000|2021-10-07 11:59:10|719363.3|718363.3|719815|717815|719851.8|718363.3|719346.6|717815|27
1633607960000|2021-10-07 11:59:20|719828.5|717828.5|719823.2|717823.2|719828.5|718328.4|719325.7|717805.3|26
1633607970000|2021-10-07 11:59:30|719322.1|718322.1|719815.1|717815.1|719815.1|718325|719303.4|717810|31
1633607980000|2021-10-07 11:59:40|719813.3|717813.3|719333.7|718333.7|719816.7|718333.7|719333.7|717804.6|25
1633607990000|2021-10-07 11:59:50|719342.2|718342.2|719825.7|717825.7|719865.7|718418.5|719319.7|717820|38
1633608000000|2021-10-07 12:00:00|719816.9|717816.9|719825.9|717825.9|719832.9|718334.9|719306.3|717803.9|40
1633608010000|2021-10-07 12:00:10|719833.8|717833.8|719326.4|718326.4|719834.6|718339.7|719293.9|717791.7|40
1633608020000|2021-10-07 12:00:20|719837.4|717837.4|719231.9|718231.9|719840.1|718333.7|719231.9|717829.3|38
1633608030000|2021-10-07 12:00:30|719722.6|717722.6|719726.6|717726.6|719747|717747|719705.2|717705.2|38
1633608040000|2021-10-07 12:00:40|719726.9|717726.9|719741.9|717741.9|719744.3|717744.3|719720.6|717720.6|40
1633608050000|2021-10-07 12:00:50|719728.5|717728.5|719731.3|717731.3|719756.2|717756.2|719708.2|717708.2|38
1633608060000|2021-10-07 12:01:00|719717.1|717717.1|719727.5|717727.5|719740.2|717740.2|719712.1|717712.1|36
1633608070000|2021-10-07 12:01:10|719728.7|717728.7|719263.4|718263.4|719764.9|718264.6|719247.2|717728.7|38
1633608080000|2021-10-07 12:01:20|719262.6|718262.6|719278.3|718278.3|719771.3|718281.9|719250.1|717749.4|37
1633608090000|2021-10-07 12:01:30|719265.3|718265.3|719776.8|717776.8|719789.3|718293.9|719265.3|717776.8|31
1633608100000|2021-10-07 12:01:40|719776.6|717776.6|719417.6|718417.6|719878.2|718417.6|719283.5|717776.6|39
1633608110000|2021-10-07 12:01:50|719407.8|718407.8|719780.6|717780.6|719889.2|718407.8|719351.1|717776|40
1633608120000|2021-10-07 12:02:00|719779.6|717779.6|719740.1|717740.1|719783.9|718235.5|719225.3|717737.5|38
1633608130000|2021-10-07 12:02:10|719738.8|717738.8|719720.1|717720.1|719741.9|718236.4|719149.4|717643.6|40
1633608140000|2021-10-07 12:02:20|719742|717742|719785|717785|719786.6|718290.4|719234.3|717734.9|36
1633608150000|2021-10-07 12:02:30|719780.5|717780.5|719386.3|718386.3|719871.3|718399.4|719268.8|717780.5|38
1633608160000|2021-10-07 12:02:40|719385.7|718385.7|719449.1|718449.1|719914.4|718449.1|719365.8|717871.9|37
1633608170000|2021-10-07 12:02:50|719448.8|718448.8|719467.7|718467.7|719481.8|718481.8|719433.7|718433.7|37
1633608180000|2021-10-07 12:03:00|719474.4|718474.4|719870.3|717870.3|719965.3|718474.4|719338.7|717845|40
1633608190000|2021-10-07 12:03:10|719867.3|717867.3|719774.9|717774.9|719867.3|718340.7|719250.3|717753.6|38
1633608200000|2021-10-07 12:03:20|719779.5|717779.5|719855.3|717855.3|719859.4|718324.1|719324.1|717778.8|38
1633608210000|2021-10-07 12:03:30|719856.2|717856.2|719842.1|717842.1|719961.4|717961.4|719834.3|717834.3|36
1633608220000|2021-10-07 12:03:40|719838.7|717838.7|719820|717820|719865.6|717865.6|719810.4|717810.4|36
1633608230000|2021-10-07 12:03:50|719818.9|717818.9|719882.9|717882.9|719885.5|717885.5|719815|717815|34
1633608240000|2021-10-07 12:04:00|719884.5|717884.5|719934|717934|719941|717941|719884.3|717884.3|40
1633608250000|2021-10-07 12:04:10|719934.4|717934.4|719953.2|717953.2|719957.1|717957.1|719927.2|717927.2|37
1633608260000|2021-10-07 12:04:20|719950.8|717950.8|719474.3|718474.3|719972|718480.4|719458.7|717941.4|37
1633608270000|2021-10-07 12:04:30|719475.5|718475.5|719954|717954|719959.8|718475.5|719445.5|717931.9|35
1633608280000|2021-10-07 12:04:40|719960.2|717960.2|720045.4|718045.4|720045.4|718565.5|719460.3|717946.1|35
1633608290000|2021-10-07 12:04:50|720047.8|718047.8|720066.7|718066.7|720066.7|718066.7|720039.9|718039.9|33
1633608300000|2021-10-07 12:05:00|720059.9|718059.9|719949.9|717949.9|720059.9|718445.4|719445.4|717866.2|40
1633608310000|2021-10-07 12:05:10|719424.2|718424.2|720028.8|718028.8|720028.8|718531.7|719420.2|717919.9|35
1633608320000|2021-10-07 12:05:20|719532.3|718532.3|719538.1|718538.1|720039.9|718538.1|719523.2|718022.1|31
1633608330000|2021-10-07 12:05:30|719538.3|718538.3|719579.2|718579.2|720091.7|718591.1|719536.9|718075.6|36
1633608340000|2021-10-07 12:05:40|719579.3|718579.3|719522.6|718522.6|719987.3|718579.3|719488|717975.6|36
1633608350000|2021-10-07 12:05:50|719525.3|718525.3|719535.1|718535.1|719535.1|718535.1|719524.2|718524.2|23
1633608360000|2021-10-07 12:06:00|719534.7|718534.7|720089.7|718089.7|720103.2|718603|719531.8|718056.6|36
1633608370000|2021-10-07 12:06:10|720100.4|718100.4|719627.1|718627.1|720120.8|718634.1|719575.8|718083.4|28
1633608380000|2021-10-07 12:06:20|719651.4|718651.4|720277.7|718277.7|720277.7|718748.6|719651.4|718184.2|31
1633608390000|2021-10-07 12:06:30|720284.1|718284.1|719780.7|718780.7|720294.2|718789.9|719774.3|718281.6|38
1633608400000|2021-10-07 12:06:40|719790.3|718790.3|719778.4|718778.4|720285|718791.2|719770.6|718267.1|37
1633608410000|2021-10-07 12:06:50|719778.1|718778.1|719734.3|718734.3|719781.6|718781.6|719728.9|718728.9|34
1633608420000|2021-10-07 12:07:00|719732.7|718732.7|719776.4|718776.4|719780.6|718780.6|719732.7|718732.7|39
1633608430000|2021-10-07 12:07:10|719776.6|718776.6|719749.9|718749.9|719811.5|718811.5|719747.1|718747.1|36
1633608440000|2021-10-07 12:07:20|719748.1|718748.1|719746.1|718746.1|720234.3|718751.7|719720.1|718232|35
1633608450000|2021-10-07 12:07:30|719743.1|718743.1|719787.4|718787.4|719803.8|718803.8|719743.1|718743.1|34
1633608460000|2021-10-07 12:07:40|719788.5|718788.5|719801.2|718801.2|719802.4|718802.4|719778.3|718778.3|39
1633608470000|2021-10-07 12:07:50|719832.8|718832.8|719831.7|718831.7|720320.4|718834.3|719811|718320.4|34
1633608480000|2021-10-07 12:08:00|719826.8|718826.8|719830.6|718830.6|719832.7|718832.7|719814.8|718814.8|34
1633608490000|2021-10-07 12:08:10|719807.2|718807.2|719827.5|718827.5|719831.7|718831.7|719807.2|718807.2|28
1633608500000|2021-10-07 12:08:20|719827.4|718827.4|719838|718838|719838.9|718838.9|719827.4|718827.4|29
1633608510000|2021-10-07 12:08:30|719832.5|718832.5|719760|718760|719834.4|718834.4|719760|718760|37
1633608520000|2021-10-07 12:08:40|719785.7|718785.7|719826.8|718826.8|720293.3|718826.8|719776.7|718293.3|38
1633608530000|2021-10-07 12:08:50|719825.8|718825.8|719837.5|718837.5|720311.2|718837.5|719797|718311.2|36
1633608540000|2021-10-07 12:09:00|719813.4|718813.4|719797.5|718797.5|719836.5|718836.5|719792.9|718792.9|34
1633608550000|2021-10-07 12:09:10|719797.8|718797.8|719802|718802|719806.3|718806.3|719786.4|718786.4|26
1633608560000|2021-10-07 12:09:20|719791.8|718791.8|719802.3|718802.3|719811.1|718811.1|719791.8|718791.8|31
1633608570000|2021-10-07 12:09:30|719796.1|718796.1|719815.8|718815.8|719815.8|718815.8|719784.1|718784.1|29
1633608580000|2021-10-07 12:09:40|719824.5|718824.5|719914.1|718914.1|719914.1|718914.1|719824.5|718824.5|31
1633608590000|2021-10-07 12:09:50|719903|718903|719881.1|718881.1|720380|718903|719841.5|718360|35
1633608600000|2021-10-07 12:10:00|720370.7|718370.7|720375.2|718375.2|720385.2|718886.1|719867|718366.2|35
1633608610000|2021-10-07 12:10:10|719867|718867|719883.8|718883.8|720370|718883.8|719852.5|718340.9|37
1633608620000|2021-10-07 12:10:20|719885.6|718885.6|719866.5|718866.5|719892.2|718892.2|719866.3|718866.3|28
1633608630000|2021-10-07 12:10:30|719874.8|718874.8|719909|718909|719914.8|718914.8|719860.9|718860.9|32
1633608640000|2021-10-07 12:10:40|719903.1|718903.1|719921.2|718921.2|719922.1|718922.1|719869.2|718869.2|36
1633608650000|2021-10-07 12:10:50|719920.2|718920.2|719919.9|718919.9|719930|718930|719912.4|718912.4|28
1633608660000|2021-10-07 12:11:00|719918.1|718918.1|719952.6|718952.6|719953.8|718953.8|719907.9|718907.9|26
1633608670000|2021-10-07 12:11:10|719940.1|718940.1|720496.5|718496.5|720524.9|719031|719937.4|718496.5|37
1633608680000|2021-10-07 12:11:20|720504.3|718504.3|720022.7|719022.7|720513.9|719031.1|720003.4|718492.4|33
1633608690000|2021-10-07 12:11:30|720038.3|719038.3|720033|719033|720043.3|719043.3|719969.5|718969.5|28
1633608700000|2021-10-07 12:11:40|720034.1|719034.1|720460.6|718460.6|720650.5|719147.1|720023.1|718460.6|36
1633608710000|2021-10-07 12:11:50|720455.9|718455.9|720545.4|718545.4|720545.4|719026.3|720016|718438.5|38
1633608720000|2021-10-07 12:12:00|720545.5|718545.5|720029.7|719029.7|720546|719030.2|720011.9|718502.6|40
1633608730000|2021-10-07 12:12:10|720545.6|718545.6|720543.8|718543.8|720569.9|718569.9|720529.7|718529.7|33
1633608740000|2021-10-07 12:12:20|720542.6|718542.6|720074.7|719074.7|720580.4|719078.6|720058.2|718530.7|34
1633608750000|2021-10-07 12:12:30|720068.2|719068.2|720069.7|719069.7|720078.8|719078.8|720049.5|719049.5|28
1633608760000|2021-10-07 12:12:40|720064.7|719064.7|720073.1|719073.1|720082|719082|720064.7|719064.7|23
1633608770000|2021-10-07 12:12:50|720071.4|719071.4|720564.7|718564.7|720565.8|719120.3|720057.5|718564.2|33
1633608780000|2021-10-07 12:13:00|720551|718551|720504.8|718504.8|720564.4|719062.9|719992.7|718490.9|39
1633608790000|2021-10-07 12:13:10|719996.9|718996.9|719965.8|718965.8|720476.2|719011.3|719953.5|718451|38
1633608800000|2021-10-07 12:13:20|719972|718972|719926.3|718926.3|720473.2|718972|719920.1|718449.5|37
1633608810000|2021-10-07 12:13:30|719925.2|718925.2|720441.8|718441.8|720441.8|718943.9|719889.4|718373.6|34
1633608820000|2021-10-07 12:13:40|719925.5|718925.5|719864.3|718864.3|720411.3|718925.5|719852.3|718354.1|36
1633608830000|2021-10-07 12:13:50|719838.2|718838.2|720377.9|718377.9|720377.9|718863.6|719828.8|718328.4|35
1633608840000|2021-10-07 12:14:00|720374.1|718374.1|720375.8|718375.8|720383|718887.7|719870.8|718349.2|37
1633608850000|2021-10-07 12:14:10|720373.2|718373.2|719840.8|718840.8|720375.6|718877.8|719827.8|718335|39
1633608860000|2021-10-07 12:14:20|719822.4|718822.4|720393.6|718393.6|720394.7|718875.6|719814.5|718357.7|38
1633608870000|2021-10-07 12:14:30|720394.5|718394.5|720393.8|718393.8|720412.1|718412.1|720382.4|718382.4|37
1633608880000|2021-10-07 12:14:40|720392.7|718392.7|719894.7|718894.7|720402.3|718905.1|719883.7|718392.7|34
1633608890000|2021-10-07 12:14:50|719890.9|718890.9|720374.9|718374.9|720397.3|718895|719861.2|718374.9|34
1633608900000|2021-10-07 12:15:00|720384|718384|720361.8|718361.8|720385.9|718857.3|719857.3|718346.2|36
1633608910000|2021-10-07 12:15:10|720358.7|718358.7|719827.7|718827.7|720362.9|718827.7|719827.7|718347.4|35
1633608920000|2021-10-07 12:15:20|719801.2|718801.2|720377.1|718377.1|720387.2|718884|719801.2|718365.2|38
1633608930000|2021-10-07 12:15:30|720377.6|718377.6|719863.5|718863.5|720377.6|718866.4|719862.5|718360.2|35
1633608940000|2021-10-07 12:15:40|719863.3|718863.3|720360.9|718360.9|720368.2|718866|719858.7|718341.6|28
1633608950000|2021-10-07 12:15:50|720360.2|718360.2|720345|718345|720360.3|718360.3|720344.8|718344.8|25
1633608960000|2021-10-07 12:16:00|720339|718339|720378.8|718378.8|720384.2|718892.4|719892|718337.2|29
1633608970000|2021-10-07 12:16:10|720384.6|718384.6|719917.8|718917.8|720434|718927.3|719907.6|718384.6|37
1633608980000|2021-10-07 12:16:20|719919.6|718919.6|719896.7|718896.7|720426.4|718924.9|719894.5|718392|33
1633608990000|2021-10-07 12:16:30|719896.4|718896.4|719892.8|718892.8|720403.8|718925.9|719892.8|718392.2|38
1633609000000|2021-10-07 12:16:40|719894.9|718894.9|719880.3|718880.3|720385.4|718901.8|719877.6|718373.3|38
1633609010000|2021-10-07 12:16:50|719876.1|718876.1|720408.5|718408.5|720408.5|718907.6|719869.6|718379.4|33
1633609020000|2021-10-07 12:17:00|720405.5|718405.5|720408.2|718408.2|720435.1|718435.1|720382.8|718382.8|29
1633609030000|2021-10-07 12:17:10|720406.2|718406.2|720404.7|718404.7|720413.9|718889|719880.7|718388.7|36
1633609040000|2021-10-07 12:17:20|720404.3|718404.3|720382|718382|720407.2|718887.3|719873.7|718373.2|32
1633609050000|2021-10-07 12:17:30|720385.3|718385.3|720366.2|718366.2|720392.6|718904.6|719856.4|718356.4|30
1633609060000|2021-10-07 12:17:40|720356.7|718356.7|720391|718391|720403.5|718403.5|720356.7|718356.7|27
1633609070000|2021-10-07 12:17:50|720400.7|718400.7|720405.9|718405.9|720407.8|718911.1|719904.8|718391.6|22
1633609080000|2021-10-07 12:18:00|720410.9|718410.9|719891.1|718891.1|720412.6|718909|719891.1|718395.8|25
1633609090000|2021-10-07 12:18:10|719898.1|718898.1|719875.6|718875.6|719898.1|718898.1|719868.6|718868.6|30
1633609100000|2021-10-07 12:18:20|719874.9|718874.9|719806.7|718806.7|720344.5|718887.8|719806.7|718344.5|32
1633609110000|2021-10-07 12:18:30|719805.9|718805.9|719790.3|718790.3|720295.8|718806.3|719773.6|718294.1|30
1633609120000|2021-10-07 12:18:40|719772.1|718772.1|719780.3|718780.3|720279.3|718788.8|719753.3|718251.1|33
1633609130000|2021-10-07 12:18:50|719788.6|718788.6|719739.7|718739.7|720241.6|718788.6|719729.7|718222.7|37
1633609140000|2021-10-07 12:19:00|719735.8|718735.8|719730.2|718730.2|719748.2|718748.2|719730.2|718730.2|32
1633609150000|2021-10-07 12:19:10|719729|718729|719713.7|718713.7|719735.4|718735.4|719705.8|718705.8|26
1633609160000|2021-10-07 12:19:20|719718.1|718718.1|719707.7|718707.7|719725.2|718725.2|719705|718705|31
1633609170000|2021-10-07 12:19:30|719706.8|718706.8|719696|718696|720209.7|718707.3|719696|718204.2|23
1633609180000|2021-10-07 12:19:40|719695.5|718695.5|719741.3|718741.3|720205.2|718741.3|719692.1|718194.6|33
1633609190000|2021-10-07 12:19:50|719737.4|718737.4|719750.2|718750.2|719752.4|718752.4|719725.3|718725.3|37
1633609200000|2021-10-07 12:20:00|719751.4|718751.4|719751.5|718751.5|720284.5|718790.4|719751.4|718242.6|36
1633609210000|2021-10-07 12:20:10|719734.5|718734.5|719672.4|718672.4|720207.8|718734.5|719670.3|718194.2|32
1633609220000|2021-10-07 12:20:20|720192.1|718192.1|720223.3|718223.3|720226.9|718710.2|719710.2|718191.7|36
1633609230000|2021-10-07 12:20:30|720223.1|718223.1|720219.7|718219.7|720234|718234|720217.4|718217.4|27
1633609240000|2021-10-07 12:20:40|719710.7|718710.7|719757.9|718757.9|720256.7|718759.4|719710.7|718210.5|36
1633609250000|2021-10-07 12:20:50|719761.8|718761.8|720345.4|718345.4|720345.4|718804.2|719759.2|718292.3|29
1633609260000|2021-10-07 12:21:00|720345.7|718345.7|719827|718827|720365.6|718827.6|719827|718301.8|37
1633609270000|2021-10-07 12:21:10|719826.8|718826.8|720318.8|718318.8|720331.8|718846.6|719826.8|718313|32
1633609280000|2021-10-07 12:21:20|720324.1|718324.1|720322.9|718322.9|720345|718839.3|719817.5|718315|36
1633609290000|2021-10-07 12:21:30|720321.2|718321.2|720374|718374|720374|718867.7|719842.5|718321.2|39
1633609300000|2021-10-07 12:21:40|719876.8|718876.8|719918.1|718918.1|720422.1|718936.3|719873.5|718379.9|34
1633609310000|2021-10-07 12:21:50|719922.7|718922.7|719922.7|718922.7|720442.3|718934|719904.2|718389.1|36
1633609320000|2021-10-07 12:22:00|719971.8|718971.8|720442.8|718442.8|720451.5|718972|719896.6|718393.1|39
1633609330000|2021-10-07 12:22:10|720427.2|718427.2|719945.6|718945.6|720450.9|718953.4|719889.9|718386.5|39
1633609340000|2021-10-07 12:22:20|719931.2|718931.2|720292.3|718292.3|720430.2|718949.1|719788.3|718288.8|39
1633609350000|2021-10-07 12:22:30|720258.5|718258.5|720221.9|718221.9|720258.5|718739.7|719705.9|718216.5|33
1633609360000|2021-10-07 12:22:40|720221.8|718221.8|719664.5|718664.5|720227.2|718722.7|719664.5|718178.4|35
1633609370000|2021-10-07 12:22:50|720167.3|718167.3|719667.7|718667.7|720168.9|718675.1|719659.9|718164.1|33
1633609380000|2021-10-07 12:23:00|719657.9|718657.9|719664|718664|720175.7|718677.8|719654.6|718175.7|31
1633609390000|2021-10-07 12:23:10|719666.3|718666.3|719642.3|718642.3|720171.5|718666.8|719637.9|718158.5|33
1633609400000|2021-10-07 12:23:20|719649.2|718649.2|719671|718671|719671.5|718671.5|719638.9|718638.9|31
1633609410000|2021-10-07 12:23:30|719671.4|718671.4|719663.9|718663.9|720174.2|718674|719649.7|718166.4|31
1633609420000|2021-10-07 12:23:40|719664.9|718664.9|720260.3|718260.3|720267|718768.7|719662.6|718249|36
1633609430000|2021-10-07 12:23:50|720256.2|718256.2|719663.7|718663.7|720266.5|718775.7|719650.1|718179|36
1633609440000|2021-10-07 12:24:00|720160.8|718160.8|720192|718192|720192|718691.5|719671|718156.2|33
1633609450000|2021-10-07 12:24:10|720199.2|718199.2|719684.3|718684.3|720202.8|718704.3|719679.5|718178.7|35
1633609460000|2021-10-07 12:24:20|719692.5|718692.5|719685.6|718685.6|720215.5|718703.7|719668.2|718180.7|35
1633609470000|2021-10-07 12:24:30|719682.7|718682.7|719801.8|718801.8|720334.5|718823.5|719677.6|718301|35
1633609480000|2021-10-07 12:24:40|719798.8|718798.8|719803.6|718803.6|719805.4|718805.4|719782.3|718782.3|34
1633609490000|2021-10-07 12:24:50|719805.2|718805.2|720318.2|718318.2|720319.3|718838.4|719800|718314.1|36
1633609500000|2021-10-07 12:25:00|719831.4|718831.4|720349.5|718349.5|720356.2|718864.8|719831.4|718334.9|40
1633609510000|2021-10-07 12:25:10|720349|718349|719758.6|718758.6|720349|718802.4|719747.5|718265.4|36
1633609520000|2021-10-07 12:25:20|720252|718252|720250.3|718250.3|720255.5|718779.4|719749.9|718244|38
1633609530000|2021-10-07 12:25:30|720254.8|718254.8|719786.9|718786.9|720275.5|718786.9|719750|718251.6|35
1633609540000|2021-10-07 12:25:40|719774.1|718774.1|719780.5|718780.5|720278.6|718788.1|719772.7|718270.2|36
1633609550000|2021-10-07 12:25:50|719778.1|718778.1|720228.6|718228.6|720285.3|718782.9|719744.1|718228.6|34
1633609560000|2021-10-07 12:26:00|720243.5|718243.5|719757.6|718757.6|720265.2|718771.6|719748.4|718243.5|24
1633609570000|2021-10-07 12:26:10|719773.9|718773.9|719709.9|718709.9|720253.6|718779.7|719709.9|718186.8|24
1633609580000|2021-10-07 12:26:20|719722.2|718722.2|719703.7|718703.7|720201.1|718722.2|719690|718184.5|32
1633609590000|2021-10-07 12:26:30|719698|718698|719755.8|718755.8|719767.3|718767.3|719683.9|718683.9|29
1633609600000|2021-10-07 12:26:40|719741.4|718741.4|719685.1|718685.1|720212.5|718757.9|719676.6|718182.9|29
1633609610000|2021-10-07 12:26:50|719686.1|718686.1|719699.1|718699.1|719710.9|718710.9|719677.7|718677.7|32
1633609620000|2021-10-07 12:27:00|719702.4|718702.4|719652.5|718652.5|720236.7|718769.7|719638.7|718236.7|36
1633609630000|2021-10-07 12:27:10|719649.8|718649.8|720161.5|718161.5|720175.2|718650.4|719649.8|718161.5|28
1633609640000|2021-10-07 12:27:20|720163.2|718163.2|720166.2|718166.2|720166.4|718166.4|720156.7|718156.7|30
1633609650000|2021-10-07 12:27:30|720165.5|718165.5|719671.5|718671.5|720166.7|718674.7|719666.8|718165.5|23
1633609660000|2021-10-07 12:27:40|719670.3|718670.3|719716|718716|720199.3|718716|719669.4|718189|33
1633609670000|2021-10-07 12:27:50|719701.1|718701.1|719700.5|718700.5|719713.5|718713.5|719692.2|718692.2|27
1633609680000|2021-10-07 12:28:00|719696.6|718696.6|719682|718682|720200.9|718707.1|719679.2|718180.3|30
1633609690000|2021-10-07 12:28:10|719697.4|718697.4|720171.1|718171.1|720205|718698.4|719689.1|718168.6|27
1633609700000|2021-10-07 12:28:20|720162.5|718162.5|719661.3|718661.3|720174|718665.4|719651.9|718146|26
1633609710000|2021-10-07 12:28:30|719659.2|718659.2|719658.8|718658.8|720167.9|718660.2|719656|718153.5|20
1633609720000|2021-10-07 12:28:40|719659.8|718659.8|720264.7|718264.7|720268.2|718680|719657.3|718235|28
1633609730000|2021-10-07 12:28:50|720260.4|718260.4|720217.7|718217.7|720266.9|718266.9|720182.9|718182.9|32
1633609740000|2021-10-07 12:29:00|720208.8|718208.8|720212.7|718212.7|720223.2|718223.2|720202.7|718202.7|27
1633609750000|2021-10-07 12:29:10|720210.2|718210.2|720221.7|718221.7|720239.7|718239.7|720200.5|718200.5|28
1633609760000|2021-10-07 12:29:20|720224.6|718224.6|720214.7|718214.7|720238|718238|720214.7|718214.7|22
1633609770000|2021-10-07 12:29:30|720235.8|718235.8|720261|718261|720269.9|718269.9|720213|718213|26
1633609780000|2021-10-07 12:29:40|720261.3|718261.3|720253.4|718253.4|720270|718270|720222.3|718222.3|29
1633609790000|2021-10-07 12:29:50|720234|718234|720229|718229|720234|718234|720222|718222|22
1633609800000|2021-10-07 12:30:00|720230.7|718230.7|720237|718237|720271.9|718271.9|720226.5|718226.5|26
1633609810000|2021-10-07 12:30:10|720244.2|718244.2|720314.4|718314.4|720315.1|718809.6|719795.4|718238|38
1633609820000|2021-10-07 12:30:20|720303.8|718303.8|720310.6|718310.6|720318.5|718318.5|720293.3|718293.3|24
1633609830000|2021-10-07 12:30:30|720304.4|718304.4|720295.7|718295.7|720349.4|718861.5|719837.9|718295.7|36
1633609840000|2021-10-07 12:30:40|720297.2|718297.2|720286.2|718286.2|720297.2|718297.2|720263.8|718263.8|33
1633609850000|2021-10-07 12:30:50|720281|718281|720346.1|718346.1|720349.4|718779.9|719779.9|718257.7|34
1633609860000|2021-10-07 12:31:00|719850.5|718850.5|720412.9|718412.9|720420.7|718934.6|719834.4|718325.4|40
1633609870000|2021-10-07 12:31:10|720421.6|718421.6|720473.3|718473.3|720484.3|718934.8|719904.5|718397.6|37
1633609880000|2021-10-07 12:31:20|719983.8|718983.8|720472.5|718472.5|720479.9|718983.8|719972.4|718469.5|28
1633609890000|2021-10-07 12:31:30|719957.7|718957.7|719941.8|718941.8|720464|718965.5|719941.8|718454.4|31
1633609900000|2021-10-07 12:31:40|719951.5|718951.5|719965|718965|720457.6|718983|719951.5|718445.4|24
1633609910000|2021-10-07 12:31:50|719965.3|718965.3|720481|718481|720491.1|718979.6|719964.7|718470|35
1633609920000|2021-10-07 12:32:00|720484.5|718484.5|719974.5|718974.5|720484.5|718999.4|719967.9|718469.7|34
1633609930000|2021-10-07 12:32:10|719981.4|718981.4|720471.1|718471.1|720495|718995.3|719979.5|718468.7|30
1633609940000|2021-10-07 12:32:20|720472.5|718472.5|720472.5|718472.5|720481.4|718481.4|720465.1|718465.1|36
1633609950000|2021-10-07 12:32:30|720465|718465|720468.9|718468.9|720471.6|718471.6|720464.5|718464.5|27
1633609960000|2021-10-07 12:32:40|720468.5|718468.5|720509.3|718509.3|720512.3|719006.8|719974.1|718468.3|32
1633609970000|2021-10-07 12:32:50|720000.4|719000.4|720496.7|718496.7|720505.4|719001.6|719995.8|718496.3|30
1633609980000|2021-10-07 12:33:00|720498.6|718498.6|720004.8|719004.8|720501.3|719006|719991.4|718498.6|26
1633609990000|2021-10-07 12:33:10|720003.3|719003.3|720007.2|719007.2|720023.8|719023.8|719996.2|718996.2|34
1633610000000|2021-10-07 12:33:20|720006.6|719006.6|720038.2|719038.2|720570.6|719062.9|720006.5|718570.6|32
1633610010000|2021-10-07 12:33:30|720036.6|719036.6|720031.2|719031.2|720059.4|719059.4|720017.3|719017.3|27
1633610020000|2021-10-07 12:33:40|720045.9|719045.9|720457.9|718457.9|720568.4|719135.7|719984.7|718457.9|37
1633610030000|2021-10-07 12:33:50|720447.9|718447.9|720520.6|718520.6|720536.8|718974.6|719954.2|718447.9|39
1633610040000|2021-10-07 12:34:00|720521.5|718521.5|720029.6|719029.6|720579|719074.2|720029.6|718521.5|37
1633610050000|2021-10-07 12:34:10|720032.3|719032.3|720051.2|719051.2|720602.7|719101.9|720023|718602.7|40
1633610060000|2021-10-07 12:34:20|720051.4|719051.4|720053.1|719053.1|720571.9|719073.6|720045.6|718565.9|38
1633610070000|2021-10-07 12:34:30|720051.6|719051.6|720004.6|719004.6|720595.2|719067|720004.6|718563.6|36
1633610080000|2021-10-07 12:34:40|720021.4|719021.4|719942.1|718942.1|720451.1|719021.4|719896.1|718402.4|39
1633610090000|2021-10-07 12:34:50|719941.9|718941.9|719914.5|718914.5|720427.3|718941.9|719911.9|718398|34
1633610100000|2021-10-07 12:35:00|719915.4|718915.4|720442.3|718442.3|720451.4|718934.6|719900.5|718424.3|37
1633610110000|2021-10-07 12:35:10|720436.2|718436.2|720435.3|718435.3|720442.6|718935.2|719929.5|718403.9|38
1633610120000|2021-10-07 12:35:20|720435.5|718435.5|720427.1|718427.1|720452|718938.7|719927.9|718427.1|35
1633610130000|2021-10-07 12:35:30|720435.6|718435.6|720320.4|718320.4|720435.6|718948.5|719820.7|718316.9|31
1633610140000|2021-10-07 12:35:40|720335.9|718335.9|719807.5|718807.5|720336|718832.3|719785.9|718294.1|33
1633610150000|2021-10-07 12:35:50|719811.7|718811.7|720274.5|718274.5|720302.7|718811.7|719751.9|718257|38
1633610160000|2021-10-07 12:36:00|720283.3|718283.3|720295.1|718295.1|720295.1|718781.2|719763.3|718257.4|39
1633610170000|2021-10-07 12:36:10|720319.9|718319.9|720263.7|718263.7|720325.4|718821.6|719761.6|718263.7|40
1633610180000|2021-10-07 12:36:20|719772.7|718772.7|720279.7|718279.7|720287.4|718772.7|719755.7|718268.9|36
1633610190000|2021-10-07 12:36:30|720272.4|718272.4|720280.3|718280.3|720286.7|718782.1|719763.9|718260.8|35
1633610200000|2021-10-07 12:36:40|720280.4|718280.4|719692.5|718692.5|720289.7|718778.8|719683.6|718262.2|36
1633610210000|2021-10-07 12:36:50|719691.1|718691.1|719689.7|718689.7|719702.9|718702.9|719688.8|718688.8|27
1633610220000|2021-10-07 12:37:00|719692.9|718692.9|719679.5|718679.5|720185.8|718694.1|719665.4|718176.5|32
1633610230000|2021-10-07 12:37:10|719677.6|718677.6|719664.2|718664.2|719677.6|718677.6|719661.6|718661.6|20
1633610240000|2021-10-07 12:37:20|719661.4|718661.4|719663.2|718663.2|719680.5|718680.5|719654.4|718654.4|29
1633610250000|2021-10-07 12:37:30|719662.6|718662.6|719709.7|718709.7|719715|718715|719660.2|718660.2|29
1633610260000|2021-10-07 12:37:40|719707.9|718707.9|719679.1|718679.1|720242.5|718710.4|719669|718197.4|32
1633610270000|2021-10-07 12:37:50|719677.3|718677.3|719725|718725|720215.6|718729.8|719673.6|718210.6|37
1633610280000|2021-10-07 12:38:00|719724.6|718724.6|719789.6|718789.6|719794.4|718794.4|719724.2|718724.2|37
1633610290000|2021-10-07 12:38:10|719800.2|718800.2|719857.8|718857.8|720359.1|718858.4|719796.4|718321.2|34
1633610300000|2021-10-07 12:38:20|719861.5|718861.5|719841.7|718841.7|719884.6|718884.6|719833.4|718833.4|32
1633610310000|2021-10-07 12:38:30|719845|718845|719932.3|718932.3|719932.3|718932.3|719837.9|718837.9|36
1633610320000|2021-10-07 12:38:40|719948.9|718948.9|719986.8|718986.8|720493.8|718989.3|719948.9|718462.6|32
1633610330000|2021-10-07 12:38:50|719992.1|718992.1|720035.9|719035.9|720525.1|719039.1|719992.1|718522.5|23
1633610340000|2021-10-07 12:39:00|720038.5|719038.5|719989.7|718989.7|720584.7|719075.2|719986.3|718509.3|32
1633610350000|2021-10-07 12:39:10|719994.1|718994.1|720083.8|719083.8|720574.8|719088.1|719994.1|718505.1|34
1633610360000|2021-10-07 12:39:20|720080|719080|720642.2|718642.2|720655.2|719142.7|720080|718628|37
1633610370000|2021-10-07 12:39:30|720644.1|718644.1|720650.8|718650.8|720664.6|719153.8|720153.8|718626.7|36
1633610380000|2021-10-07 12:39:40|720649.1|718649.1|720631.2|718631.2|720688.2|719188.2|720155.8|718631.2|40
1633610390000|2021-10-07 12:39:50|720634.2|718634.2|720087.8|719087.8|720634.2|719124|720087.8|718615.5|26
1633610400000|2021-10-07 12:40:00|720090.4|719090.4|720635.1|718635.1|720635.1|719140.5|720076.6|718571.8|38
1633610410000|2021-10-07 12:40:10|720629.4|718629.4|720542.3|718542.3|720633|718633|720501.8|718501.8|39
1633610420000|2021-10-07 12:40:20|720542|718542|720496.3|718496.3|720549.3|718549.3|720491.2|718491.2|34
1633610430000|2021-10-07 12:40:30|720495.5|718495.5|720523.9|718523.9|720547.5|718547.5|720495.5|718495.5|37
1633610440000|2021-10-07 12:40:40|720529|718529|720509.8|718509.8|720556.3|718556.3|720509.8|718509.8|32
1633610450000|2021-10-07 12:40:50|720508.7|718508.7|720007.9|719007.9|720516.2|719016.6|719976.7|718508.2|32
1633610460000|2021-10-07 12:41:00|720005.5|719005.5|720445.8|718445.8|720496.3|719006.6|719950.6|718439.8|34
1633610470000|2021-10-07 12:41:10|720443.1|718443.1|720403.7|718403.7|720443.1|718910.8|719884|718389.5|37
1633610480000|2021-10-07 12:41:20|720402.4|718402.4|720410.5|718410.5|720410.9|718410.9|720400.3|718400.3|32
1633610490000|2021-10-07 12:41:30|720394.6|718394.6|720347.5|718347.5|720395.3|718870.2|719870.2|718347.5|39
1633610500000|2021-10-07 12:41:40|720341.5|718341.5|720331.4|718331.4|720381.2|718381.2|720315.5|718315.5|39
1633610510000|2021-10-07 12:41:50|720318.6|718318.6|720378.1|718378.1|720378.1|718866.8|719866.8|718316.8|34
1633610520000|2021-10-07 12:42:00|720371|718371|719864.9|718864.9|720395|718873.2|719864.9|718361|34
1633610530000|2021-10-07 12:42:10|719884|718884|720431.9|718431.9|720445|718884|719883.2|718374.7|36
1633610540000|2021-10-07 12:42:20|720432.2|718432.2|720545.1|718545.1|720551.9|719060.1|719984.8|718432.2|36
1633610550000|2021-10-07 12:42:30|720544.2|718544.2|720574.5|718574.5|720577.5|719084.9|720060.3|718542.1|36
1633610560000|2021-10-07 12:42:40|720575.3|718575.3|720665.3|718665.3|720667.9|719149|720149|718573.2|33
1633610570000|2021-10-07 12:42:50|720668.9|718668.9|720674.9|718674.9|720697.1|718697.1|720638.3|718638.3|34
1633610580000|2021-10-07 12:43:00|720672.6|718672.6|720662.8|718662.8|720724.3|719151.3|720151.3|718661.3|38
1633610590000|2021-10-07 12:43:10|720660.3|718660.3|720232|719232|720746|719232|720160.8|718647.9|34
1633610600000|2021-10-07 12:43:20|720241.2|719241.2|720725|718725|720746.4|719248.5|720231.2|718705.3|33
1633610610000|2021-10-07 12:43:30|720724.1|718724.1|720185.8|719185.8|720724.2|719216.1|720176.9|718668.6|28
1633610620000|2021-10-07 12:43:40|720185.4|719185.4|720670.1|718670.1|720728|719226.8|720161.2|718660.1|34
1633610630000|2021-10-07 12:43:50|720666.3|718666.3|720142.2|719142.2|720669.8|719145.3|720133.2|718646.9|27
1633610640000|2021-10-07 12:44:00|720137.9|719137.9|720147.7|719147.7|720657.1|719160.8|720137.9|718656.4|25
1633610650000|2021-10-07 12:44:10|720151.6|719151.6|720152.5|719152.5|720655.7|719152.5|720151.6|718644.3|26
1633610660000|2021-10-07 12:44:20|720151.8|719151.8|720119.8|719119.8|720153.5|719153.5|720119.8|719119.8|38
1633610670000|2021-10-07 12:44:30|720618.4|718618.4|720621.1|718621.1|720648.8|719148|720116.2|718618.2|34
1633610680000|2021-10-07 12:44:40|720621.6|718621.6|720133.4|719133.4|720626.9|719141.8|720118.5|718621.6|34
1633610690000|2021-10-07 12:44:50|720133.6|719133.6|720678.7|718678.7|720692.3|719181.3|720133.6|718635.3|35
1633610700000|2021-10-07 12:45:00|720687.5|718687.5|720113.1|719113.1|720687.5|719176|720112.5|718619.5|37
1633610710000|2021-10-07 12:45:10|720118.2|719118.2|720532.8|718532.8|720558.7|719118.2|720026.9|718516.1|40
1633610720000|2021-10-07 12:45:20|720037.2|719037.2|720474|718474|720551.1|719048.9|719981.3|718470.6|40
1633610730000|2021-10-07 12:45:30|719964.3|718964.3|720401|718401|720465.9|718971.3|719889.3|718401|36
1633610740000|2021-10-07 12:45:40|720395.9|718395.9|719945.3|718945.3|720450.6|718947.2|719877|718377.2|38
1633610750000|2021-10-07 12:45:50|719955.9|718955.9|720446.5|718446.5|720564.2|719041.2|719955.9|718446.5|34
1633610760000|2021-10-07 12:46:00|719931|718931|719982.9|718982.9|720468|718987.4|719912.8|718401.5|40
1633610770000|2021-10-07 12:46:10|719977.5|718977.5|719935|718935|720506.9|718993.7|719935|718444.3|38
1633610780000|2021-10-07 12:46:20|719941.5|718941.5|720525.8|718525.8|720525.8|718997.4|719931.3|718442.8|37
1633610790000|2021-10-07 12:46:30|720524.9|718524.9|720374.9|718374.9|720524.9|719022.3|719893.3|718374.9|34
1633610800000|2021-10-07 12:46:40|720386.3|718386.3|719727.5|718727.5|720386.3|718844.4|719708.3|718216.6|38
1633610810000|2021-10-07 12:46:50|719727|718727|719690.5|718690.5|720216.8|718727.3|719672.9|718177.6|35
1633610820000|2021-10-07 12:47:00|719692.5|718692.5|719684.6|718684.6|720211|718726.5|719666.9|718179.9|33
1633610830000|2021-10-07 12:47:10|720187.2|718187.2|720201|718201|720214.3|718705.8|719687.8|718179.6|34
1633610840000|2021-10-07 12:47:20|720203.7|718203.7|720235.9|718235.9|720238.4|718238.4|720203.7|718203.7|33
1633610850000|2021-10-07 12:47:30|720235.7|718235.7|720289.9|718289.9|720289.9|718289.9|720227.5|718227.5|29
1633610860000|2021-10-07 12:47:40|720284.4|718284.4|720279.3|718279.3|720288.9|718288.9|720276.8|718276.8|36
1633610870000|2021-10-07 12:47:50|720279.2|718279.2|720300.1|718300.1|720309|718782.9|719773.2|718276.4|39
1633610880000|2021-10-07 12:48:00|720293.2|718293.2|719885.9|718885.9|720391.9|718887.5|719780.6|718274.7|37
1633610890000|2021-10-07 12:48:10|719885.8|718885.8|720422.7|718422.7|720426.8|718915.5|719882.5|718405.3|31
1633610900000|2021-10-07 12:48:20|720423.8|718423.8|720328.9|718328.9|720437.5|718918.8|719784.5|718297.2|34
1633610910000|2021-10-07 12:48:30|720330.8|718330.8|720491.6|718491.6|720491.6|718991.3|719818.1|718314.5|32
1633610920000|2021-10-07 12:48:40|720498.2|718498.2|719888|718888|720498.2|718977.3|719887.4|718391.1|36
1633610930000|2021-10-07 12:48:50|719888.2|718888.2|720398.8|718398.8|720436.5|718909.9|719888.2|718396.4|32
1633610940000|2021-10-07 12:49:00|720405.5|718405.5|719938.3|718938.3|720445.5|718938.3|719888.8|718380.1|36
1633610950000|2021-10-07 12:49:10|719940.8|718940.8|719952.7|718952.7|720467.1|718952.7|719915.1|718418.5|34
1633610960000|2021-10-07 12:49:20|719935.9|718935.9|720377.6|718377.6|720438.7|718938.4|719877.4|718377.5|35
1633610970000|2021-10-07 12:49:30|720381.7|718381.7|719839.9|718839.9|720381.7|718874.2|719837.1|718348.7|28
1633610980000|2021-10-07 12:49:40|719838.8|718838.8|719946.2|718946.2|720461|718953.3|719834.2|718391.2|32
1633610990000|2021-10-07 12:49:50|719944.5|718944.5|720466.3|718466.3|720473.9|718967.4|719926.4|718448.5|38
1633611000000|2021-10-07 12:50:00|719953.4|718953.4|719926|718926|720453.9|718953.4|719918.7|718414.6|31
1633611010000|2021-10-07 12:50:10|719925.4|718925.4|719920.6|718920.6|720434|718939.8|719900.4|718417.1|37
1633611020000|2021-10-07 12:50:20|719920.1|718920.1|719929.5|718929.5|719944.4|718944.4|719908.9|718908.9|33
1633611030000|2021-10-07 12:50:30|719928.6|718928.6|720370.6|718370.6|720392.1|718942.8|719874.9|718370.6|37
1633611040000|2021-10-07 12:50:40|719877.6|718877.6|720431.5|718431.5|720452.4|718935.5|719877.6|718369.9|37
1633611050000|2021-10-07 12:50:50|720432.6|718432.6|720454.3|718454.3|720461.2|718929.4|719929.4|718424.1|36
1633611060000|2021-10-07 12:51:00|720460.1|718460.1|719976.9|718976.9|720463.4|718988.2|719959|718460.1|23
1633611070000|2021-10-07 12:51:10|719978|718978|720478.6|718478.6|720492.4|718978|719968.1|718471.2|30
1633611080000|2021-10-07 12:51:20|720477.4|718477.4|720357|718357|720489.1|718977.6|719875.5|718357|35
1633611090000|2021-10-07 12:51:30|719853|718853|719919|718919|720411.3|718922.3|719853|718353.3|35
1633611100000|2021-10-07 12:51:40|719895.8|718895.8|719929.8|718929.8|720396.8|718937.8|719895.8|718394.1|34
1633611110000|2021-10-07 12:51:50|719927.5|718927.5|719923.5|718923.5|719929.6|718929.6|719910|718910|28
1633611120000|2021-10-07 12:52:00|719922.7|718922.7|719987.1|718987.1|720479|718987.1|719913.2|718451.4|37
1633611130000|2021-10-07 12:52:10|719994.5|718994.5|720475|718475|720477.8|718994.5|719953.8|718459.1|35
1633611140000|2021-10-07 12:52:20|720469|718469|719976.6|718976.6|720469.3|718982.7|719970.2|718458.7|32
1633611150000|2021-10-07 12:52:30|719995.7|718995.7|720000.6|719000.6|720003.6|719003.6|719976.8|718976.8|25
1633611160000|2021-10-07 12:52:40|720000.4|719000.4|719974.4|718974.4|720575.5|719069|719974.4|718473.5|34
1633611170000|2021-10-07 12:52:50|719967|718967|720519.7|718519.7|720519.7|718987|719955.1|718449.4|34
1633611180000|2021-10-07 12:53:00|720520.5|718520.5|720497.7|718497.7|720529.4|719030.1|719987|718490.1|32
1633611190000|2021-10-07 12:53:10|720498.3|718498.3|720507.9|718507.9|720512|718512|720489.1|718489.1|35
1633611200000|2021-10-07 12:53:20|720506.6|718506.6|720518.9|718518.9|720518.9|719026.1|720013.8|718503.8|26
1633611210000|2021-10-07 12:53:30|720515.5|718515.5|720468.1|718468.1|720520.3|718981.3|719975.2|718467.3|29
1633611220000|2021-10-07 12:53:40|720467.8|718467.8|720021.3|719021.3|720520.2|719021.3|719961.2|718467.8|26
1633611230000|2021-10-07 12:53:50|720027.4|719027.4|720519.6|718519.6|720549.4|719034.8|720022.8|718510.8|30
1633611240000|2021-10-07 12:54:00|720018|719018|720578.7|718578.7|720578.7|719051.1|720018|718518.3|33
1633611250000|2021-10-07 12:54:10|720570.9|718570.9|720541.3|718541.3|720596.9|719082.6|720042.9|718537.9|27
1633611260000|2021-10-07 12:54:20|720548.2|718548.2|720540|718540|720551.3|718551.3|720534.5|718534.5|26
1633611270000|2021-10-07 12:54:30|720539.5|718539.5|720528.6|718528.6|720543.9|719000.6|719991.3|718515.5|27
1633611280000|2021-10-07 12:54:40|720524.5|718524.5|720042.7|719042.7|720567.3|719049.3|720040.7|718524.5|29
1633611290000|2021-10-07 12:54:50|720043.4|719043.4|720576.7|718576.7|720582.3|719074.1|720041.1|718542.9|25
1633611300000|2021-10-07 12:55:00|720584|718584|720106|719106|720612.6|719124.3|720071.4|718577.1|37
1633611310000|2021-10-07 12:55:10|720103.8|719103.8|720079.7|719079.7|720627.3|719117.9|720079.7|718579.5|33
1633611320000|2021-10-07 12:55:20|720591.2|718591.2|720611.4|718611.4|720612.3|719113|720094.9|718591.2|37
1633611330000|2021-10-07 12:55:30|720110.5|719110.5|720098.8|719098.8|720602.9|719110.5|720085.7|718590.4|31
1633611340000|2021-10-07 12:55:40|720102.1|719102.1|720099|719099|720616.1|719103.6|720092.5|718589.3|29
1633611350000|2021-10-07 12:55:50|720108.4|719108.4|720123.6|719123.6|720618.3|719132.7|720101.8|718604.2|32
1633611360000|2021-10-07 12:56:00|720121.5|719121.5|720120.5|719120.5|720645.5|719144.6|720120|718622|35
1633611370000|2021-10-07 12:56:10|720123.4|719123.4|720270.6|719270.6|720755.3|719285.5|720116.6|718625.9|31
1633611380000|2021-10-07 12:56:20|720273.2|719273.2|720266.3|719266.3|720767.6|719278.4|720237.1|718756|33
1633611390000|2021-10-07 12:56:30|720265.1|719265.1|720284|719284|720756.1|719299.2|720258.7|718756.1|31
1633611400000|2021-10-07 12:56:40|720286.9|719286.9|720313.4|719313.4|720837.4|719337.4|720286.9|718812.9|34
1633611410000|2021-10-07 12:56:50|720310.1|719310.1|720326.8|719326.8|720835.3|719339|720309.2|718828.4|35
1633611420000|2021-10-07 12:57:00|720327.1|719327.1|720326.8|719326.8|720821.8|719336|720306.8|718804.3|36
1633611430000|2021-10-07 12:57:10|720823.4|718823.4|720302.9|719302.9|720831.6|719332.7|720302.9|718807.9|32
1633611440000|2021-10-07 12:57:20|720800.4|718800.4|720284.8|719284.8|720821.2|719301.7|720282.5|718780.5|24
1633611450000|2021-10-07 12:57:30|720284.6|719284.6|720857|718857|720880.6|719343.9|720268.4|718765.2|31
1633611460000|2021-10-07 12:57:40|720873.4|718873.4|720390.2|719390.2|720897.4|719399.3|720354.1|718858.5|28
1633611470000|2021-10-07 12:57:50|720385.7|719385.7|720448.8|719448.8|720950.9|719461.4|720381.1|718936.3|38
1633611480000|2021-10-07 12:58:00|720912.6|718912.6|720928.7|718928.7|720928.7|719437.6|720372.5|718872.1|39
1633611490000|2021-10-07 12:58:10|720924.1|718924.1|720555.2|719555.2|721056|719555.2|720392|718887.8|37
1633611500000|2021-10-07 12:58:20|721046.3|719046.3|720543.4|719543.4|721046.3|719547.5|720527.6|719034.4|20
1633611510000|2021-10-07 12:58:30|721047.3|719047.3|720526.1|719526.1|721052.5|719548.1|720521.9|719041.8|30
1633611520000|2021-10-07 12:58:40|720529.9|719529.9|721030.7|719030.7|721047.4|719544.9|720522.2|719030.7|29
1633611530000|2021-10-07 12:58:50|720530.9|719530.9|720627|719627|720627|719627|720519.9|719519.9|30
1633611540000|2021-10-07 12:59:00|721122.4|719122.4|721200.3|719200.3|721205.8|719205.8|721117.9|719117.9|34
1633611550000|2021-10-07 12:59:10|721185|719185|721219.9|719219.9|721246.9|719246.9|721125.3|719125.3|35
1633611560000|2021-10-07 12:59:20|721266.8|719266.8|721329.5|719329.5|721329.5|719329.5|721257.4|719257.4|36
1633611570000|2021-10-07 12:59:30|721303.5|719303.5|721268.8|719268.8|721319.6|719319.6|721265|719265|35
1633611580000|2021-10-07 12:59:40|721269.5|719269.5|721284.2|719284.2|721304|719304|721247.5|719247.5|28
1633611590000|2021-10-07 12:59:50|721295.9|719295.9|721226.7|719226.7|721295.9|719765|720752.5|719213.1|31
1633611600000|2021-10-07 13:00:00|721216.7|719216.7|721193.9|719193.9|721216.7|719701.6|720697.9|719190.7|33
1633611610000|2021-10-07 13:00:10|721200.4|719200.4|721252.6|719252.6|721258.2|719752|720691.5|719195.5|35
1633611620000|2021-10-07 13:00:20|721254.1|719254.1|720705.5|719705.5|721254.1|719741.5|720705.5|719210.6|24
1633611630000|2021-10-07 13:00:30|720718.2|719718.2|720748.6|719748.6|721243.2|719753.5|720714.5|719230.6|31
1633611640000|2021-10-07 13:00:40|720750.3|719750.3|720769.2|719769.2|721257.6|719771.5|720745.7|719252.3|35
1633611650000|2021-10-07 13:00:50|720759.1|719759.1|720735.7|719735.7|721249.6|719760.7|720732.7|719249.6|37
1633611660000|2021-10-07 13:01:00|720733.7|719733.7|720710.2|719710.2|721231.3|719742.5|720710.2|719202.4|34
1633611670000|2021-10-07 13:01:10|720721.6|719721.6|720767|719767|721278.9|719788.2|720714|719278.9|31
1633611680000|2021-10-07 13:01:20|720773.2|719773.2|720867.2|719867.2|721345.8|719876.7|720768.3|719278.3|38
1633611690000|2021-10-07 13:01:30|720863.9|719863.9|720960.2|719960.2|721413.9|719960.2|720863.9|719399.5|39
1633611700000|2021-10-07 13:01:40|720952.8|719952.8|720963.5|719963.5|721456.6|719969.5|720952.8|719456.6|35
1633611710000|2021-10-07 13:01:50|720959.3|719959.3|720975.2|719975.2|720983.7|719983.7|720950.9|719950.9|38
1633611720000|2021-10-07 13:02:00|720975.3|719975.3|720917.1|719917.1|721435.3|719976.4|720898.1|719435.3|40
1633611730000|2021-10-07 13:02:10|721410.8|719410.8|720926.2|719926.2|721460.9|719975.4|720907.7|719408.4|38
1633611740000|2021-10-07 13:02:20|720935.5|719935.5|721259.3|719259.3|721452.5|719974.1|720778.1|719259.3|38
1633611750000|2021-10-07 13:02:30|721262.5|719262.5|720836.1|719836.1|721332.5|719836.1|720770.1|719262.5|39
1633611760000|2021-10-07 13:02:40|720833.3|719833.3|720854|719854|720868.7|719868.7|720828.2|719828.2|39
1633611770000|2021-10-07 13:02:50|720876.6|719876.6|720926.5|719926.5|721424.6|719974.1|720876.6|719410.2|37
1633611780000|2021-10-07 13:03:00|720926.9|719926.9|720990.1|719990.1|721430.7|719990.1|720924.4|719429.4|33
1633611790000|2021-10-07 13:03:10|721012.3|720012.3|721133.4|720133.4|721525.4|720133.4|721009.2|719509.1|38
1633611800000|2021-10-07 13:03:20|721625.2|719625.2|721637.3|719637.3|721642.4|720137.9|721075.8|719576.5|36
1633611810000|2021-10-07 13:03:30|721635.7|719635.7|720976.6|719976.6|721635.7|720135.3|720975.5|719509.2|35
1633611820000|2021-10-07 13:03:40|720963.4|719963.4|721002.2|720002.2|721527.6|720019.7|720939.4|719473.7|35
1633611830000|2021-10-07 13:03:50|721014.7|720014.7|721474.7|719474.7|721474.7|720016.3|720989.8|719463|34
1633611840000|2021-10-07 13:04:00|721482.4|719482.4|721366.2|719366.2|721484.2|719484.2|721366.2|719366.2|40
1633611850000|2021-10-07 13:04:10|721369.2|719369.2|720858.1|719858.1|721369.2|719865.5|720858.1|719363.3|26
1633611860000|2021-10-07 13:04:20|720859.2|719859.2|721330|719330|721371.1|719859.2|720810.8|719326.4|35
1633611870000|2021-10-07 13:04:30|721328.7|719328.7|721382.5|719382.5|721389.5|719874.1|720874.1|719328|36
1633611880000|2021-10-07 13:04:40|721378.7|719378.7|721410.1|719410.1|721410.2|719864.5|720862.6|719358.1|34
1633611890000|2021-10-07 13:04:50|721403.6|719403.6|720840|719840|721404.6|719907.8|720837.4|719333.1|41
1633611900000|2021-10-07 13:05:00|720841.7|719841.7|720830|719830|721353.3|719843.2|720830|719345.5|36
1633611910000|2021-10-07 13:05:10|720827.1|719827.1|720830.9|719830.9|720830.9|719830.9|720813|719813|33
1633611920000|2021-10-07 13:05:20|720830.8|719830.8|720905.6|719905.6|721358.8|719921.6|720829.6|719358.8|35
1633611930000|2021-10-07 13:05:30|720906.2|719906.2|720816.5|719816.5|721384.1|719906.2|720798|719347|36
1633611940000|2021-10-07 13:05:40|720809.3|719809.3|720811.9|719811.9|720824.6|719824.6|720802.4|719802.4|33
1633611950000|2021-10-07 13:05:50|720816.4|719816.4|720914.6|719914.6|721356|719921.4|720813.6|719353.8|37
1633611960000|2021-10-07 13:06:00|720909.7|719909.7|721033.2|720033.2|721528.4|720075.2|720909.7|719433.9|39
1633611970000|2021-10-07 13:06:10|721030.8|720030.8|721030.8|720030.8|721069.1|720069.1|721027.5|720027.5|35
1633611980000|2021-10-07 13:06:20|721035.8|720035.8|721045.9|720045.9|721555.1|720078.1|721035.8|719545.9|37
1633611990000|2021-10-07 13:06:30|721045.6|720045.6|720990.3|719990.3|721528.7|720045.6|720947.1|719456.6|36
1633612000000|2021-10-07 13:06:40|721490.6|719490.6|720966.5|719966.5|721490.8|719993.6|720960.7|719471.5|32
1633612010000|2021-10-07 13:06:50|720962.2|719962.2|721419.7|719419.7|721460.4|719962.2|720925.4|719412.5|38
1633612020000|2021-10-07 13:07:00|720907.9|719907.9|720819.3|719819.3|720911.2|719911.2|720816.9|719816.9|33
1633612030000|2021-10-07 13:07:10|720826.3|719826.3|720733.3|719733.3|720826.3|719826.3|720730.2|719730.2|37
1633612040000|2021-10-07 13:07:20|720716.6|719716.6|720846.9|719846.9|721333.1|719846.9|720697.2|719284.7|39
1633612050000|2021-10-07 13:07:30|720835.1|719835.1|721351.6|719351.6|721405.2|719906.5|720835.1|719328.4|40
1633612060000|2021-10-07 13:07:40|721351.7|719351.7|721249.4|719249.4|721351.7|719778.6|720763.1|719246.2|36
1633612070000|2021-10-07 13:07:50|721251.3|719251.3|720760.1|719760.1|721311.5|719805.5|720744.4|719251.3|38
1633612080000|2021-10-07 13:08:00|720758.3|719758.3|721306.7|719306.7|721313|719809.7|720741.6|719266.8|36
1633612090000|2021-10-07 13:08:10|721297.8|719297.8|720823.7|719823.7|721321.8|719823.7|720794.9|719285.1|39
1633612100000|2021-10-07 13:08:20|721324.6|719324.6|720779|719779|721325.1|719810.2|720766.7|719273.2|40
1633612110000|2021-10-07 13:08:30|721279.6|719279.6|720744.4|719744.4|721279.6|719763.5|720703.3|719242.4|38
1633612120000|2021-10-07 13:08:40|720744|719744|720718.2|719718.2|720744|719744|720713.4|719713.4|38
1633612130000|2021-10-07 13:08:50|720719.3|719719.3|720719.4|719719.4|721281.1|719789.7|720719.3|719281.1|37
1633612140000|2021-10-07 13:09:00|720721.2|719721.2|720726.9|719726.9|720745.1|719745.1|720703.7|719703.7|37
1633612150000|2021-10-07 13:09:10|720715.1|719715.1|720745.7|719745.7|720755.3|719755.3|720711.8|719711.8|26
1633612160000|2021-10-07 13:09:20|720745.6|719745.6|720715.2|719715.2|720749.6|719749.6|720707.3|719707.3|37
1633612170000|2021-10-07 13:09:30|720716.2|719716.2|720713.4|719713.4|720720.1|719720.1|720707.8|719707.8|29
1633612180000|2021-10-07 13:09:40|720725.8|719725.8|720716.2|719716.2|720734.6|719734.6|720704|719704|31
1633612190000|2021-10-07 13:09:50|720716.7|719716.7|720655.8|719655.8|720716.7|719716.7|720639.1|719639.1|32
1633612200000|2021-10-07 13:10:00|720653.7|719653.7|721251.8|719251.8|721252.7|719741.4|720651.7|719251.8|31
1633612210000|2021-10-07 13:10:10|721250.2|719250.2|720795.9|719795.9|721288.3|719803.9|720791.6|719246|32
1633612220000|2021-10-07 13:10:20|720795.1|719795.1|721286.4|719286.4|721292.6|719795.1|720783.8|719278.2|30
1633612230000|2021-10-07 13:10:30|721285.6|719285.6|720786.8|719786.8|721287.7|719790.3|720781.7|719284.9|30
1633612240000|2021-10-07 13:10:40|720787|719787|721370.3|719370.3|721370.3|719885.8|720787|719321.5|37
1633612250000|2021-10-07 13:10:50|721368.8|719368.8|720824.4|719824.4|721380.4|719830|720800.5|719311.3|32
1633612260000|2021-10-07 13:11:00|720843|719843|720873.3|719873.3|721417.4|719913.4|720843|719347.6|36
1633612270000|2021-10-07 13:11:10|720873|719873|721395.3|719395.3|721397.7|719880.4|720863|719378.2|37
1633612280000|2021-10-07 13:11:20|721395|719395|721468.2|719468.2|721480.3|719480.3|721392.4|719392.4|39
1633612290000|2021-10-07 13:11:30|721466.1|719466.1|721482.8|719482.8|721488.8|719994|720982.4|719442.6|26
1633612300000|2021-10-07 13:11:40|721479.3|719479.3|721422.8|719422.8|721479.3|719978.6|720923.9|719422.8|39
1633612310000|2021-10-07 13:11:50|721423.1|719423.1|720915|719915|721423.3|719925.2|720908.2|719408.8|26
1633612320000|2021-10-07 13:12:00|720916.8|719916.8|720921.7|719921.7|721459|719978.1|720915.4|719430.4|35
1633612330000|2021-10-07 13:12:10|721416.5|719416.5|720950.9|719950.9|721463.6|719952|720906|719416.5|33
1633612340000|2021-10-07 13:12:20|720946.1|719946.1|721426.8|719426.8|721436|719955.8|720900.8|719415.7|33
1633612350000|2021-10-07 13:12:30|721413.9|719413.9|721258.4|719258.4|721413.9|719872.7|720744.5|719258.4|39
1633612360000|2021-10-07 13:12:40|721254.6|719254.6|720659.9|719659.9|721254.6|719762.1|720644.8|719138.8|33
1633612370000|2021-10-07 13:12:50|720657.1|719657.1|720668.1|719668.1|721146|719675.2|720648.6|719146|32
1633612380000|2021-10-07 13:13:00|720670.3|719670.3|720656.1|719656.1|720674|719674|720621.4|719621.4|33
1633612390000|2021-10-07 13:13:10|720657.9|719657.9|720652.3|719652.3|720659.8|719659.8|720650.5|719650.5|30
1633612400000|2021-10-07 13:13:20|720652.4|719652.4|721130.8|719130.8|721141.4|719652.4|720624.2|719126.4|25
1633612410000|2021-10-07 13:13:30|721129|719129|721154.3|719154.3|721165.9|719675.9|720650.4|719129|24
1633612420000|2021-10-07 13:13:40|721156.3|719156.3|721166.4|719166.4|721166.4|719672.9|720649.8|719148.7|35
1633612430000|2021-10-07 13:13:50|720660.5|719660.5|721165.4|719165.4|721175.5|719716.3|720640.7|719165.4|29
1633612440000|2021-10-07 13:14:00|721154.7|719154.7|720613.5|719613.5|721154.7|719658.6|720596.2|719114.1|37
1633612450000|2021-10-07 13:14:10|720622.6|719622.6|720589.8|719589.8|720624.7|719624.7|720589.8|719589.8|31
1633612460000|2021-10-07 13:14:20|720596.5|719596.5|721014.5|719014.5|721016.2|719600.4|720440.9|718939.5|36
1633612470000|2021-10-07 13:14:30|720986.2|718986.2|720468|719468|721020|719494.5|720468|718976.5|32
1633612480000|2021-10-07 13:14:40|720473.6|719473.6|720466.9|719466.9|720987.2|719491.5|720461|718955|34
1633612490000|2021-10-07 13:14:50|720479.2|719479.2|720484.7|719484.7|720985.7|719488.6|720464.3|718960.2|36
1633612500000|2021-10-07 13:15:00|720483.9|719483.9|720959.7|718959.7|720960.4|719490.7|720438.1|718945.1|33
1633612510000|2021-10-07 13:15:10|720953.6|718953.6|720958.9|718958.9|720962.6|719456.7|720454.6|718941.7|32
1633612520000|2021-10-07 13:15:20|720958.7|718958.7|720440.3|719440.3|720958.7|719461.3|720440.3|718934.4|30
1633612530000|2021-10-07 13:15:30|720430.2|719430.2|720882.5|718882.5|720939.9|719430.2|720358.7|718864.3|35
1633612540000|2021-10-07 13:15:40|720878.3|718878.3|720394.9|719394.9|720880|719411.3|720374.9|718877.9|38
1633612550000|2021-10-07 13:15:50|720392.9|719392.9|720387.4|719387.4|720911.8|719414.3|720380.7|718894.8|38
1633612560000|2021-10-07 13:16:00|720388.8|719388.8|720861.3|718861.3|720886.6|719412.2|720363.8|718852|35
1633612570000|2021-10-07 13:16:10|720875.8|718875.8|720354.5|719354.5|720880.1|719388.5|720354.5|718863.4|33
1633612580000|2021-10-07 13:16:20|720344.2|719344.2|720352.5|719352.5|720854.7|719356.8|720329.5|718826.1|34
1633612590000|2021-10-07 13:16:30|720351.5|719351.5|720365.2|719365.2|720370.5|719370.5|720351.5|719351.5|34
1633612600000|2021-10-07 13:16:40|720370.6|719370.6|720277.9|719277.9|720862.8|719389.5|720277.9|718821.3|39
1633612610000|2021-10-07 13:16:50|720760.8|718760.8|720216.1|719216.1|720760.8|719259.4|720209.7|718743.1|32
1633612620000|2021-10-07 13:17:00|720223.8|719223.8|720301.6|719301.6|720817.7|719301.6|720223.8|718729.8|37
1633612630000|2021-10-07 13:17:10|720306.6|719306.6|720279|719279|720310.2|719310.2|720279|719279|27
1633612640000|2021-10-07 13:17:20|720279.9|719279.9|720285.7|719285.7|720775.3|719298.5|720268.4|718775.3|33
1633612650000|2021-10-07 13:17:30|720284.6|719284.6|720323|719323|720323|719323|720278.1|719278.1|31
1633612660000|2021-10-07 13:17:40|720808.3|718808.3|720305.8|719305.8|720808.3|719318.5|720299.9|718808.3|34
1633612670000|2021-10-07 13:17:50|720309.6|719309.6|720326.5|719326.5|720327.2|719327.2|720309.4|719309.4|29
1633612680000|2021-10-07 13:18:00|720324.7|719324.7|720912.3|718912.3|720912.3|719416.5|720320.3|718858.9|35
1633612690000|2021-10-07 13:18:10|720913.3|718913.3|720393.8|719393.8|720914.4|719425.4|720380.6|718911.8|26
1633612700000|2021-10-07 13:18:20|720386.5|719386.5|720302.1|719302.1|720805.3|719393.8|720278.5|718766.5|34
1633612710000|2021-10-07 13:18:30|720301.1|719301.1|720321.4|719321.4|720824.4|719335.4|720301.1|718794.3|34
1633612720000|2021-10-07 13:18:40|720323.2|719323.2|720412.5|719412.5|720873.4|719419.6|720323.2|718835.3|29
1633612730000|2021-10-07 13:18:50|720412.2|719412.2|720430.6|719430.6|720452.7|719452.7|720407.9|719407.9|29
1633612740000|2021-10-07 13:19:00|720447.6|719447.6|720444.6|719444.6|720456.9|719456.9|720440.1|719440.1|15
1633612750000|2021-10-07 13:19:10|720443.6|719443.6|720437.8|719437.8|720447|719447|720431.6|719431.6|31
1633612760000|2021-10-07 13:19:20|720438.4|719438.4|720933.4|718933.4|720933.4|719438.4|720417.5|718913.9|30
1633612770000|2021-10-07 13:19:30|720932.4|718932.4|720955.2|718955.2|720957.2|718957.2|720920.1|718920.1|34
1633612780000|2021-10-07 13:19:40|720950.6|718950.6|720454.9|719454.9|720950.7|719454.9|720448.7|718945.4|27
1633612790000|2021-10-07 13:19:50|720968.3|718968.3|720964.2|718964.2|720990.7|719509.6|720491.7|718964.2|32
1633612800000|2021-10-07 13:20:00|720986|718986|720944.3|718944.3|720986|719478.1|720446.2|718943.6|34
1633612810000|2021-10-07 13:20:10|720944.8|718944.8|720460.2|719460.2|720958|719460.2|720454.8|718943.4|29
1633612820000|2021-10-07 13:20:20|720458.8|719458.8|720481.7|719481.7|720990.8|719508.3|720458.8|718950.2|34
1633612830000|2021-10-07 13:20:30|720473.5|719473.5|720429.8|719429.8|720919.2|719482.6|720418.1|718906.8|24
1633612840000|2021-10-07 13:20:40|720432.7|719432.7|720481.2|719481.2|721009.6|719524|720430.4|719007.8|32
1633612850000|2021-10-07 13:20:50|720493.9|719493.9|720498.5|719498.5|720498.5|719498.5|720480.4|719480.4|15
1633612860000|2021-10-07 13:21:00|720497.5|719497.5|720497|719497|720518|719518|720467.6|719467.6|20
1633612870000|2021-10-07 13:21:10|720496.5|719496.5|720527.4|719527.4|720535.3|719535.3|720431.9|719431.9|33
1633612880000|2021-10-07 13:21:20|720531.1|719531.1|720528.9|719528.9|720556|719556|720526.3|719526.3|33
1633612890000|2021-10-07 13:21:30|720526.7|719526.7|720537|719537|720544.1|719544.1|720526.7|719526.7|28
1633612900000|2021-10-07 13:21:40|720536.9|719536.9|720575.2|719575.2|721077.9|719610.4|720536.9|719069.4|35
1633612910000|2021-10-07 13:21:50|720577.4|719577.4|720587.1|719587.1|721113.7|719602.7|720569|719099.1|36
1633612920000|2021-10-07 13:22:00|720603.7|719603.7|720642|719642|721115|719642|720600.8|719103.5|33
1633612930000|2021-10-07 13:22:10|720631.2|719631.2|721176.2|719176.2|721176.2|719682.4|720629.3|719176.2|28
1633612940000|2021-10-07 13:22:20|721175.9|719175.9|721212.7|719212.7|721215.5|719712.1|720709|719175.9|31
1633612950000|2021-10-07 13:22:30|721213.3|719213.3|720673.8|719673.8|721213.3|719675.3|720656.1|719170|37
1633612960000|2021-10-07 13:22:40|720675.7|719675.7|720622.7|719622.7|721112.7|719678.7|720585.4|719093.2|34
1633612970000|2021-10-07 13:22:50|720635.9|719635.9|720629.8|719629.8|721155.6|719642.2|720619.7|719112.8|36
1633612980000|2021-10-07 13:23:00|720629.9|719629.9|721163.8|719163.8|721168.7|719663.4|720629.9|719148.9|38
1633612990000|2021-10-07 13:23:10|721164.3|719164.3|720629.7|719629.7|721164.3|719645.2|720622.7|719121.7|30
1633613000000|2021-10-07 13:23:20|720625.6|719625.6|721152.5|719152.5|721171.4|719660.6|720625.3|719140.7|34
1633613010000|2021-10-07 13:23:30|721150.7|719150.7|721197.5|719197.5|721203.1|719684.8|720646.8|719135.8|37
1633613020000|2021-10-07 13:23:40|721198|719198|721231.2|719231.2|721239.6|719239.6|721196|719196|32
1633613030000|2021-10-07 13:23:50|721230.1|719230.1|721209.8|719209.8|721230.1|719705.8|720705.8|719132.2|39
1633613040000|2021-10-07 13:24:00|721190.7|719190.7|721198.8|719198.8|721199.7|719199.7|721175|719175|37
1633613050000|2021-10-07 13:24:10|721198.5|719198.5|721203.3|719203.3|721205.2|719205.2|721198.5|719198.5|27
1633613060000|2021-10-07 13:24:20|721206.9|719206.9|721260.1|719260.1|721265.8|719265.8|721200.5|719200.5|37
1633613070000|2021-10-07 13:24:30|721257.9|719257.9|721294.1|719294.1|721327.6|719787.6|720768.5|719250.2|40
1633613080000|2021-10-07 13:24:40|721333.6|719333.6|720759.2|719759.2|721334.9|719770.6|720739.3|719269.8|39
1633613090000|2021-10-07 13:24:50|721262.7|719262.7|721263.5|719263.5|721263.5|719782.6|720729.2|719248.9|35
1633613100000|2021-10-07 13:25:00|721259.4|719259.4|721277.8|719277.8|721298|719779.8|720748.5|719255.8|37
1633613110000|2021-10-07 13:25:10|721277.4|719277.4|720643.2|719643.2|721279.1|719758.2|720631.8|719144.4|36
1633613120000|2021-10-07 13:25:20|720640.6|719640.6|720631.7|719631.7|721128.9|719644.6|720594.2|719128.9|35
1633613130000|2021-10-07 13:25:30|720630.2|719630.2|721164.5|719164.5|721169|719674.3|720630.2|719154.9|34
1633613140000|2021-10-07 13:25:40|721154.7|719154.7|720650.6|719650.6|721160|719677.8|720623.8|719154.7|37
1633613150000|2021-10-07 13:25:50|720656.4|719656.4|720636.3|719636.3|721167.7|719677.5|720635.4|719138.1|34
1633613160000|2021-10-07 13:26:00|720638.9|719638.9|720634.8|719634.8|721151.4|719651.5|720627.2|719143.5|31
1633613170000|2021-10-07 13:26:10|720639.1|719639.1|720596.7|719596.7|721138.1|719641.7|720583.2|719132.3|33
1633613180000|2021-10-07 13:26:20|720608.9|719608.9|720658.9|719658.9|721179.1|719683.1|720608.9|719136.5|39
1633613190000|2021-10-07 13:26:30|720655|719655|720662.9|719662.9|721153.6|719666.7|720608.9|719148.6|37
1633613200000|2021-10-07 13:26:40|720665.4|719665.4|720735.4|719735.4|720740.7|719740.7|720660.2|719660.2|32
1633613210000|2021-10-07 13:26:50|720734.8|719734.8|720720.4|719720.4|721281.9|719777.7|720716.1|719233.1|36
1633613220000|2021-10-07 13:27:00|720716|719716|721205.9|719205.9|721211.4|719719.1|720681.3|719205.9|34
1633613230000|2021-10-07 13:27:10|721202.9|719202.9|721131.7|719131.7|721202.9|719706.8|720553.4|719047.7|41
1633613240000|2021-10-07 13:27:20|721133.7|719133.7|721151.9|719151.9|721167.2|719167.2|721131.6|719131.6|33
1633613250000|2021-10-07 13:27:30|721149.4|719149.4|721052.9|719052.9|721157|719632.7|720627|719044.5|39
1633613260000|2021-10-07 13:27:40|721058.3|719058.3|721065.5|719065.5|721074.7|719074.7|721036.9|719036.9|35
1633613270000|2021-10-07 13:27:50|721066.6|719066.6|721062.4|719062.4|721069.9|719566.3|720554.5|719058.4|31
1633613280000|2021-10-07 13:28:00|721064.1|719064.1|720627.1|719627.1|721151.3|719647.2|720625.7|719064.1|32
1633613290000|2021-10-07 13:28:10|720630.8|719630.8|720526.2|719526.2|721142.9|719634|720520.7|719033.6|33
1633613300000|2021-10-07 13:28:20|720512.7|719512.7|720525.2|719525.2|721048.3|719545.1|720505.5|719014.9|26
1633613310000|2021-10-07 13:28:30|720525.1|719525.1|720536.9|719536.9|721046.4|719560.8|720521.7|719045.7|27
1633613320000|2021-10-07 13:28:40|720537.6|719537.6|720532.8|719532.8|721066.3|719543.9|720525.4|719038.9|37
1633613330000|2021-10-07 13:28:50|720531.7|719531.7|720507.5|719507.5|721036.8|719531.7|720507|719014.5|40
1633613340000|2021-10-07 13:29:00|720507.9|719507.9|720395.8|719395.8|721012|719511.6|720390.7|718901.5|32
1633613350000|2021-10-07 13:29:10|720390.5|719390.5|720897.6|718897.6|720919.7|719420.6|720390.5|718897.6|39
1633613360000|2021-10-07 13:29:20|720895.9|718895.9|720888.6|718888.6|720903.3|719403|720383.1|718885.5|37
1633613370000|2021-10-07 13:29:30|720387.8|719387.8|720335.7|719335.7|720873.6|719387.8|720322.6|718831.2|36
1633613380000|2021-10-07 13:29:40|720336.7|719336.7|720857.9|718857.9|720865.7|719370.4|720332.6|718847.9|36
1633613390000|2021-10-07 13:29:50|720856.8|718856.8|720381.3|719381.3|720892.6|719389|720378.7|718856.6|40
1633613400000|2021-10-07 13:30:00|720382.8|719382.8|720351|719351|720878.1|719382.8|720344|718836.4|40
1633613410000|2021-10-07 13:30:10|720352.8|719352.8|720552.1|719552.1|721053.6|719552.1|720350.9|718862.1|40
1633613420000|2021-10-07 13:30:20|720580.6|719580.6|720526.8|719526.8|721084.5|719587.1|720483|718974|39
1633613430000|2021-10-07 13:30:30|720525.4|719525.4|720920.3|718920.3|721055|719528.1|720401.2|718915.5|40
1633613440000|2021-10-07 13:30:40|720917.8|718917.8|720220.9|719220.9|720923.6|719414|720220.9|718724.1|40
1633613450000|2021-10-07 13:30:50|720223.6|719223.6|720571.7|718571.7|720724.4|719223.6|720140.2|718571.7|39
1633613460000|2021-10-07 13:31:00|720551.2|718551.2|720572.3|718572.3|720579.2|719044.4|720035.3|718526.3|40
1633613470000|2021-10-07 13:31:10|720566.8|718566.8|720474|718474|720639.3|719113.4|719990.1|718448.2|40
1633613480000|2021-10-07 13:31:20|720472.3|718472.3|720460.7|718460.7|720479.3|718479.3|720360.3|718360.3|40
1633613490000|2021-10-07 13:31:30|720458.7|718458.7|720518.4|718518.4|720599.6|719031.6|720031.6|718458.7|39
1633613500000|2021-10-07 13:31:40|720525.8|718525.8|720505.7|718505.7|720525.8|719012.5|719953.1|718445.4|40
1633613510000|2021-10-07 13:31:50|720518.1|718518.1|720514.4|718514.4|720536.6|719007.5|720002.3|718472.4|39
1633613520000|2021-10-07 13:32:00|720503.7|718503.7|720607.7|718607.7|720612.8|718612.8|720503.7|718503.7|39
1633613530000|2021-10-07 13:32:10|720607.5|718607.5|720528.2|718528.2|720608.9|718608.9|720524.5|718524.5|34
1633613540000|2021-10-07 13:32:20|720531.1|718531.1|720518.3|718518.3|720548.3|718548.3|720453.2|718453.2|40
1633613550000|2021-10-07 13:32:30|720514.4|718514.4|720519.8|718519.8|720570.8|718570.8|720473|718473|40
1633613560000|2021-10-07 13:32:40|720509.8|718509.8|720526.8|718526.8|720560.5|718560.5|720439.4|718439.4|40
1633613570000|2021-10-07 13:32:50|720530.5|718530.5|720462|718462|720534.1|718534.1|720428.7|718428.7|40
1633613580000|2021-10-07 13:33:00|720478.9|718478.9|720492.2|718492.2|720610.6|719051.3|720051.3|718478.9|40
1633613590000|2021-10-07 13:33:10|720490.5|718490.5|720564.1|718564.1|720680.7|719132|720055.7|718484|40
1633613600000|2021-10-07 13:33:20|720568.2|718568.2|720554.3|718554.3|720580|719085.4|720056|718531.8|39
1633613610000|2021-10-07 13:33:30|720553.6|718553.6|720449.2|718449.2|720568.1|719065.1|719993.4|718449.2|37
1633613620000|2021-10-07 13:33:40|720450.3|718450.3|720540.7|718540.7|720542.3|718990.8|719968.1|718450.3|40
1633613630000|2021-10-07 13:33:50|720539.9|718539.9|720443.7|718443.7|720542|718542|720443.7|718443.7|40
1633613640000|2021-10-07 13:34:00|720428.6|718428.6|720358.6|718358.6|720496.1|718975.1|719975.1|718358.6|37
1633613650000|2021-10-07 13:34:10|720356.1|718356.1|720382.9|718382.9|720396.2|718396.2|720330.6|718330.6|40
1633613660000|2021-10-07 13:34:20|720353.9|718353.9|720170.4|718170.4|720366.8|718734|719675|718170.4|40
1633613670000|2021-10-07 13:34:30|719672.2|718672.2|719662.8|718662.8|720194.2|718681.2|719657.1|718174.4|39
1633613680000|2021-10-07 13:34:40|719654.8|718654.8|720186.8|718186.8|720191.9|718681.8|719648.3|718172.2|40
1633613690000|2021-10-07 13:34:50|720188.8|718188.8|720180.9|718180.9|720189|718685.7|719643.3|718161.9|39
1633613700000|2021-10-07 13:35:00|719679.3|718679.3|720174.6|718174.6|720222.6|718683.7|719647.4|718167.9|38
1633613710000|2021-10-07 13:35:10|720174.2|718174.2|719632.7|718632.7|720186.2|718679.2|719632.7|718174.2|36
1633613720000|2021-10-07 13:35:20|719586.4|718586.4|719503|718503|719586.4|718586.4|719503|718503|40
1633613730000|2021-10-07 13:35:30|719504.4|718504.4|719408.1|718408.1|720039.4|718522.7|719401.1|718031.9|40
1633613740000|2021-10-07 13:35:40|719423.1|718423.1|719433.4|718433.4|719954.3|718457.4|719405.2|717902.9|40
1633613750000|2021-10-07 13:35:50|719916|717916|719525.3|718525.3|720052.2|718526.9|719404.8|717899.5|40
1633613760000|2021-10-07 13:36:00|719526|718526|720151.9|718151.9|720174.3|718639.3|719483.3|718004.5|40
1633613770000|2021-10-07 13:36:10|720139.3|718139.3|720174|718174|720200.4|718638.9|719638.9|718118.3|36
1633613780000|2021-10-07 13:36:20|720187.8|718187.8|720165.6|718165.6|720239.2|718696.6|719652.2|718144.4|38
1633613790000|2021-10-07 13:36:30|720152.6|718152.6|720146.6|718146.6|720180|718661.1|719629.5|718120.1|40
1633613800000|2021-10-07 13:36:40|720149|718149|720143.6|718143.6|720149|718645.6|719624|718129.8|36
1633613810000|2021-10-07 13:36:50|719634.6|718634.6|719646|718646|720154.5|718646|719621.2|718113.3|30
1633613820000|2021-10-07 13:37:00|719653.8|718653.8|719581.3|718581.3|720162.6|718662.5|719573.8|718090.8|37
1633613830000|2021-10-07 13:37:10|719582.5|718582.5|719369.8|718369.8|720050.5|718583|719366.3|717838.2|39
1633613840000|2021-10-07 13:37:20|719369.2|718369.2|719792.8|717792.8|719872.3|718369.2|719289.2|717792|38
1633613850000|2021-10-07 13:37:30|719290.6|718290.6|719463.7|718463.7|719971|718463.7|719290.6|717807.4|39
1633613860000|2021-10-07 13:37:40|719964.6|717964.6|719930.2|717930.2|719981.3|718458.6|719446.7|717919.5|39
1633613870000|2021-10-07 13:37:50|719425.2|718425.2|719881.3|717881.3|719968.9|718447.4|719357.5|717878.9|40
1633613880000|2021-10-07 13:38:00|719873.1|717873.1|719419.9|718419.9|719941.7|718425.5|719344.1|717866.4|39
1633613890000|2021-10-07 13:38:10|719956|717956|719435.3|718435.3|720052.8|718519.4|719430.9|717956|39
1633613900000|2021-10-07 13:38:20|719438.6|718438.6|719761.3|717761.3|719938.7|718443|719256.8|717761.3|39
1633613910000|2021-10-07 13:38:30|719741|717741|719315.9|718315.9|719830.2|718321.6|719254.7|717741|38
1633613920000|2021-10-07 13:38:40|719313.2|718313.2|719833.5|717833.5|719864.1|718348.2|719311.3|717817.5|39
1633613930000|2021-10-07 13:38:50|719321.4|718321.4|719827.6|717827.6|719861|718334.5|719296|717791.7|40
1633613940000|2021-10-07 13:39:00|719324.7|718324.7|719808.8|717808.8|719870.3|718366|719310.9|717802.3|38
1633613950000|2021-10-07 13:39:10|719821.5|717821.5|719231.5|718231.5|719856.7|718333.1|719198.7|717709.8|40
1633613960000|2021-10-07 13:39:20|719217.1|718217.1|719239.7|718239.7|719753.4|718242.6|719203.4|717731.3|38
1633613970000|2021-10-07 13:39:30|719243.3|718243.3|719767.4|717767.4|719790.3|718284.3|719207.3|717692.2|38
1633613980000|2021-10-07 13:39:40|719760.7|717760.7|719250.8|718250.8|719820.9|718294.8|719212.3|717717.9|40
1633613990000|2021-10-07 13:39:50|719251|718251|719713.4|717713.4|719739.8|718253.8|719195.4|717687.3|40
1633614000000|2021-10-07 13:40:00|719703.4|717703.4|719642.4|717642.4|719721.6|718204.4|719045.8|717563.7|39
1633614010000|2021-10-07 13:40:10|719643.4|717643.4|719643.5|717643.5|719656.1|718147.6|719142.9|717623.8|39
1633614020000|2021-10-07 13:40:20|719646.1|717646.1|719591|717591|719677.9|718126.7|719102.4|717564.5|40
1633614030000|2021-10-07 13:40:30|719590.3|717590.3|719449.8|717449.8|719597.5|717984.4|718945.4|717449.1|40
1633614040000|2021-10-07 13:40:40|719451.5|717451.5|719433.9|717433.9|719451.5|717451.5|719322.3|717322.3|40
1633614050000|2021-10-07 13:40:50|719428.2|717428.2|719419.8|717419.8|719558.1|717558.1|719419.8|717419.8|40
1633614060000|2021-10-07 13:41:00|719395.6|717395.6|719365.2|717365.2|719395.6|717395.6|719324.4|717324.4|39
1633614070000|2021-10-07 13:41:10|719364.6|717364.6|719439.4|717439.4|719441.7|717441.7|719361.1|717361.1|40
1633614080000|2021-10-07 13:41:20|719439|717439|719526.8|717526.8|719526.8|717526.8|719423.3|717423.3|39
1633614090000|2021-10-07 13:41:30|719536|717536|719317.8|717317.8|719552|717902.6|718899.3|717262|39
1633614100000|2021-10-07 13:41:40|719295.5|717295.5|719357.9|717357.9|719370|717789.2|718789.2|717288.7|37
1633614110000|2021-10-07 13:41:50|719357.2|717357.2|719296.2|717296.2|719368.2|717833.5|718789.8|717287|39
1633614120000|2021-10-07 13:42:00|719289.6|717289.6|719284.8|717284.8|719333.6|717333.6|719284.8|717284.8|40
1633614130000|2021-10-07 13:42:10|719280|717280|719160.7|717160.7|719280|717280|719141.3|717141.3|37
1633614140000|2021-10-07 13:42:20|719161.2|717161.2|719204.3|717204.3|719207.6|717657.9|718656.9|717148.8|40
1633614150000|2021-10-07 13:42:30|719265|717265|719329.8|717329.8|719329.8|717329.8|719264.9|717264.9|39
1633614160000|2021-10-07 13:42:40|719325.3|717325.3|719097.5|717097.5|719325.3|717644.7|718550.6|717052.6|39
1633614170000|2021-10-07 13:42:50|719107.3|717107.3|719185|717185|719189.4|717689|718676.1|717082.7|40
1633614180000|2021-10-07 13:43:00|719173.1|717173.1|719142.1|717142.1|719190.3|717190.3|719108.2|717108.2|38
1633614190000|2021-10-07 13:43:10|719131.4|717131.4|719144.3|717144.3|719144.8|717144.8|719079.9|717079.9|36
1633614200000|2021-10-07 13:43:20|719152.2|717152.2|719251.5|717251.5|719290|717290|719145.2|717145.2|40
1633614210000|2021-10-07 13:43:30|719250.6|717250.6|719311.5|717311.5|719327.3|717327.3|719182.5|717182.5|39
1633614220000|2021-10-07 13:43:40|719313.1|717313.1|719173.9|717173.9|719314.7|717314.7|719166.1|717166.1|40
1633614230000|2021-10-07 13:43:50|719171.1|717171.1|719164.1|717164.1|719207.5|717207.5|719147.1|717147.1|36
1633614240000|2021-10-07 13:44:00|719159.8|717159.8|719099|717099|719159.8|717570.4|718570.4|717057.5|39
1633614250000|2021-10-07 13:44:10|719103.8|717103.8|719171.8|717171.8|719172.4|717172.4|719097.7|717097.7|37
1633614260000|2021-10-07 13:44:20|719169.6|717169.6|719103.9|717103.9|719170.2|717659.4|718634.1|717103.9|40
1633614270000|2021-10-07 13:44:30|719122|717122|719151.3|717151.3|719217.3|717716.8|718708.2|717122|39
1633614280000|2021-10-07 13:44:40|719160.2|717160.2|718784.4|717784.4|719283.5|717784.4|718715.3|717129.3|40
1633614290000|2021-10-07 13:44:50|719261.3|717261.3|719312.2|717312.2|719362.1|717362.1|719218|717218|40
1633614300000|2021-10-07 13:45:00|719323.7|717323.7|719269.5|717269.5|719352.4|717782.8|718745.3|717228.8|38
1633614310000|2021-10-07 13:45:10|719268.5|717268.5|718735.5|717735.5|719311.3|717771.4|718718.2|717240|39
1633614320000|2021-10-07 13:45:20|719238.2|717238.2|718774.4|717774.4|719277.3|717774.9|718766.8|717220|40
1633614330000|2021-10-07 13:45:30|718770.9|717770.9|719241.7|717241.7|719278.6|717777.9|718770.9|717230|37
1633614340000|2021-10-07 13:45:40|719226.3|717226.3|719231.6|717231.6|719252.7|717733.3|718733.3|717216.5|40
1633614350000|2021-10-07 13:45:50|719232.5|717232.5|719218.5|717218.5|719259.3|717746.4|718710.2|717218.5|38
1633614360000|2021-10-07 13:46:00|719232.4|717232.4|719175|717175|719267|717758.3|718742.5|717175|39
1633614370000|2021-10-07 13:46:10|719171.4|717171.4|718645.1|717645.1|719183.6|717646.8|718637|717146.7|37
1633614380000|2021-10-07 13:46:20|718647|717647|719100.8|717100.8|719102.2|717647|718552|717060.2|38
1633614390000|2021-10-07 13:46:30|719098.6|717098.6|719195.6|717195.6|719210.5|717210.5|719098.6|717098.6|38
1633614400000|2021-10-07 13:46:40|719205.9|717205.9|719181.9|717181.9|719211.6|717211.6|719176.9|717176.9|39
1633614410000|2021-10-07 13:46:50|719190|717190|719223.4|717223.4|719259.8|717259.8|719190|717190|39
1633614420000|2021-10-07 13:47:00|719219|717219|719170|717170|719219.4|717219.4|719135.6|717135.6|38
1633614430000|2021-10-07 13:47:10|719166.2|717166.2|719186.5|717186.5|719201.8|717201.8|719159.5|717159.5|36
1633614440000|2021-10-07 13:47:20|719193.5|717193.5|719200.8|717200.8|719252.3|717660.5|718649.4|717146.7|38
1633614450000|2021-10-07 13:47:30|719202.7|717202.7|719188.4|717188.4|719207.7|717207.7|719149.6|717149.6|38
1633614460000|2021-10-07 13:47:40|719196.3|717196.3|719242.3|717242.3|719256.1|717770.8|718694.6|717190.4|36
1633614470000|2021-10-07 13:47:50|719254.5|717254.5|718721.3|717721.3|719259.2|717721.3|718720.5|717158.8|40
1633614480000|2021-10-07 13:48:00|719228|717228|719243.7|717243.7|719258.4|717724.1|718701.7|717185.7|37
1633614490000|2021-10-07 13:48:10|719251.1|717251.1|719263.6|717263.6|719292.5|717770.3|718770.3|717214.4|40
1633614500000|2021-10-07 13:48:20|719271.8|717271.8|719243.8|717243.8|719311.3|717767.3|718767.3|717242.2|38
1633614510000|2021-10-07 13:48:30|719225.5|717225.5|719290.1|717290.1|719291.4|717738.3|718738.3|717225.5|38
1633614520000|2021-10-07 13:48:40|719292.3|717292.3|719262.2|717262.2|719305.1|717305.1|719241.1|717241.1|39
1633614530000|2021-10-07 13:48:50|719268.9|717268.9|719327.3|717327.3|719344.2|717344.2|719268.9|717268.9|37
1633614540000|2021-10-07 13:49:00|719311.2|717311.2|719291.8|717291.8|719327|717806.7|718806.7|717271.6|38
1633614550000|2021-10-07 13:49:10|719294|717294|719440.3|717440.3|719447.9|717816.5|718799.4|717271.9|39
1633614560000|2021-10-07 13:49:20|719441|717441|719323.1|717323.1|719446.2|717446.2|719323.1|717323.1|39
1633614570000|2021-10-07 13:49:30|719307.3|717307.3|719325.4|717325.4|719334|717334|719264.9|717264.9|37
1633614580000|2021-10-07 13:49:40|719323.5|717323.5|719415.5|717415.5|719442.9|717442.9|719323.4|717323.4|40
1633614590000|2021-10-07 13:49:50|719413.2|717413.2|719421.2|717421.2|719460.9|717932.5|718895|717413.2|38
1633614600000|2021-10-07 13:50:00|718923.4|717923.4|719535.3|717535.3|719535.3|717923.4|718892.1|717403.9|38
1633614610000|2021-10-07 13:50:10|719534.9|717534.9|719510.8|717510.8|719534.9|717998.7|718998.7|717462.3|37
1633614620000|2021-10-07 13:50:20|719509.9|717509.9|719422.3|717422.3|719512|717999.2|718912.4|717417.7|39
1633614630000|2021-10-07 13:50:30|719421.7|717421.7|719488.4|717488.4|719488.4|717488.4|719413.8|717413.8|38
1633614640000|2021-10-07 13:50:40|719532.1|717532.1|719604|717604|719632.1|717632.1|719497.8|717497.8|37
1633614650000|2021-10-07 13:50:50|719603.4|717603.4|719622.2|717622.2|719694.7|718134.1|719130.7|717603.4|39
1633614660000|2021-10-07 13:51:00|719632.8|717632.8|719729.2|717729.2|719757|717757|719606.9|717606.9|39
1633614670000|2021-10-07 13:51:10|719733.2|717733.2|719803|717803|719815|717815|719706.5|717706.5|40
1633614680000|2021-10-07 13:51:20|719311.2|718311.2|719856.1|717856.1|719867.5|718311.2|719311.2|717804.3|37
1633614690000|2021-10-07 13:51:30|719860.5|717860.5|719860|717860|719911.5|717911.5|719813.8|717813.8|38
1633614700000|2021-10-07 13:51:40|719857.9|717857.9|719880|717880|719885.5|717885.5|719852.1|717852.1|39
1633614710000|2021-10-07 13:51:50|719882|717882|719871.7|717871.7|719882|717882|719866.1|717866.1|39
1633614720000|2021-10-07 13:52:00|719874.8|717874.8|719399.6|718399.6|719895.1|718399.6|719399.6|717857.1|38
1633614730000|2021-10-07 13:52:10|719393.3|718393.3|719819.6|717819.6|719922.5|718393.3|719392.6|717792.9|39
1633614740000|2021-10-07 13:52:20|719820.4|717820.4|719811.5|717811.5|719826|718286.6|719277.8|717775.5|37
1633614750000|2021-10-07 13:52:30|719820.6|717820.6|719853.6|717853.6|719928.5|718424.6|719351.8|717820.1|35
1633614760000|2021-10-07 13:52:40|719850.6|717850.6|719306|718306|719851.4|718349.3|719306|717823|27
1633614770000|2021-10-07 13:52:50|719310.7|718310.7|719609|717609|719765.9|718310.7|719129.2|717605.5|39
1633614780000|2021-10-07 13:53:00|719610.7|717610.7|719542.8|717542.8|719610.7|717610.7|719440.8|717440.8|40
1633614790000|2021-10-07 13:53:10|719538.5|717538.5|719561.3|717561.3|719561.3|718024.7|719024.7|717497|37
1633614800000|2021-10-07 13:53:20|719561.1|717561.1|719609.1|717609.1|719617.1|717617.1|719556|717556|38
1633614810000|2021-10-07 13:53:30|719612.2|717612.2|719619.2|717619.2|719629.1|717629.1|719602.2|717602.2|38
1633614820000|2021-10-07 13:53:40|719619|717619|719602.5|717602.5|719619|718067.6|719067.6|717551.5|32
1633614830000|2021-10-07 13:53:50|719605.3|717605.3|719642.6|717642.6|719650.1|717650.1|719604.2|717604.2|38
1633614840000|2021-10-07 13:54:00|719648.7|717648.7|719784.5|717784.5|719785|717785|719648.7|717648.7|39
1633614850000|2021-10-07 13:54:10|719772.5|717772.5|719825.6|717825.6|719825.6|717825.6|719700.5|717700.5|40
1633614860000|2021-10-07 13:54:20|719877.6|717877.6|719803.9|717803.9|719886.3|717886.3|719798.9|717798.9|39
1633614870000|2021-10-07 13:54:30|719803.8|717803.8|719945.9|717945.9|719953.4|717953.4|719765.6|717765.6|37
1633614880000|2021-10-07 13:54:40|719948|717948|719931.8|717931.8|719963|717963|719926.8|717926.8|35
1633614890000|2021-10-07 13:54:50|719931.3|717931.3|719939.8|717939.8|719944.8|717944.8|719927.5|717927.5|35
1633614900000|2021-10-07 13:55:00|719938|717938|719868.7|717868.7|719941.8|718372.8|719372.8|717819.3|38
1633614910000|2021-10-07 13:55:10|719884.2|717884.2|719892|717892|719901.1|717901.1|719854.4|717854.4|38
1633614920000|2021-10-07 13:55:20|719890.9|717890.9|719842.6|717842.6|719898|717898|719842.6|717842.6|33
1633614930000|2021-10-07 13:55:30|719833.4|717833.4|719251|718251|719835.3|718258.3|719240.9|717723.1|39
1633614940000|2021-10-07 13:55:40|719255.5|718255.5|719749.3|717749.3|719909.5|718255.5|719255.5|717735.7|39
1633614950000|2021-10-07 13:55:50|719752.4|717752.4|719772.7|717772.7|719793.8|717793.8|719752.2|717752.2|40
1633614960000|2021-10-07 13:56:00|719777.3|717777.3|719696.3|717696.3|719799|717799|719692.3|717692.3|39
1633614970000|2021-10-07 13:56:10|719695.8|717695.8|719726.3|717726.3|719726.3|717726.3|719663.1|717663.1|40
1633614980000|2021-10-07 13:56:20|719729.8|717729.8|719705.3|717705.3|719767.6|717767.6|719696.5|717696.5|40
1633614990000|2021-10-07 13:56:30|719705.5|717705.5|719680.2|717680.2|719707.4|717707.4|719651.9|717651.9|40
1633615000000|2021-10-07 13:56:40|719688.1|717688.1|719676.6|717676.6|719688.1|717688.1|719651.7|717651.7|39
1633615010000|2021-10-07 13:56:50|719684.3|717684.3|719677.9|717677.9|719709.6|718196.5|719196.5|717645.3|39
1633615020000|2021-10-07 13:57:00|719685.4|717685.4|719686.6|717686.6|719693.8|717693.8|719672.7|717672.7|34
1633615030000|2021-10-07 13:57:10|719688.4|717688.4|719674|717674|719695|717695|719668|717668|35
1633615040000|2021-10-07 13:57:20|719664.1|717664.1|719553|717553|719686|717686|719546.9|717546.9|28
1633615050000|2021-10-07 13:57:30|719553.8|717553.8|719527.3|717527.3|719563.8|718056.4|719051.5|717517.6|27
1633615060000|2021-10-07 13:57:40|719546.4|717546.4|719521|717521|719560.3|717560.3|719506.2|717506.2|34
1633615070000|2021-10-07 13:57:50|719520.5|717520.5|719493.8|717493.8|719538.1|717538.1|719485.7|717485.7|36
1633615080000|2021-10-07 13:58:00|719505.1|717505.1|719517.8|717517.8|719571.9|717571.9|719505.1|717505.1|32
1633615090000|2021-10-07 13:58:10|719517.2|717517.2|719522.2|717522.2|719541.9|717994.3|718981.4|717492.9|35
1633615100000|2021-10-07 13:58:20|719520.4|717520.4|719539.8|717539.8|719539.8|717539.8|719514.3|717514.3|29
1633615110000|2021-10-07 13:58:30|719547.6|717547.6|719539.5|717539.5|719547.6|717547.6|719525.3|717525.3|30
1633615120000|2021-10-07 13:58:40|719540.7|717540.7|719515.7|717515.7|719541.3|717541.3|719506.9|717506.9|26
1633615130000|2021-10-07 13:58:50|719571.1|717571.1|719679.3|717679.3|719680.8|718113.6|719071.1|717571.1|33
1633615140000|2021-10-07 13:59:00|719185.2|718185.2|719654.5|717654.5|719676.2|718185.2|719170.6|717650.8|31
1633615150000|2021-10-07 13:59:10|719652.4|717652.4|719659.4|717659.4|719659.8|718155.2|719155.2|717645.9|33
1633615160000|2021-10-07 13:59:20|719657.4|717657.4|719192.6|718192.6|719702.1|718195.2|719187.6|717657.4|33
1633615170000|2021-10-07 13:59:30|719193|718193|719643.3|717643.3|719710.4|718211.6|719188.2|717626.5|36
1633615180000|2021-10-07 13:59:40|719652.5|717652.5|719662.7|717662.7|719664.7|717664.7|719641.1|717641.1|36
1633615190000|2021-10-07 13:59:50|719669.7|717669.7|719667.7|717667.7|719690.9|718184|719157.2|717664.6|34
1633615200000|2021-10-07 14:00:00|719672.8|717672.8|719660.4|717660.4|719684.4|717684.4|719651.8|717651.8|40
1633615210000|2021-10-07 14:00:10|719665.2|717665.2|719660.9|717660.9|719667.4|717667.4|719654.5|717654.5|34
1633615220000|2021-10-07 14:00:20|719662|717662|719627.5|717627.5|719672.9|717672.9|719622.8|717622.8|32
1633615230000|2021-10-07 14:00:30|719623.7|717623.7|719543.4|717543.4|719627.7|717627.7|719539.8|717539.8|41
1633615240000|2021-10-07 14:00:40|719543.7|717543.7|719022.8|718022.8|719562.8|718022.8|719008.5|717527.2|35
1633615250000|2021-10-07 14:00:50|719534.6|717534.6|719531.9|717531.9|719540.6|718041.1|719022.1|717461.8|31
1633615260000|2021-10-07 14:01:00|719518.8|717518.8|719427.9|717427.9|719518.8|717518.8|719427.9|717427.9|34
1633615270000|2021-10-07 14:01:10|719420.1|717420.1|719426.1|717426.1|719463.9|717463.9|719420.1|717420.1|35
1633615280000|2021-10-07 14:01:20|719427.2|717427.2|719421.9|717421.9|719454.8|717454.8|719419.8|717419.8|34
1633615290000|2021-10-07 14:01:30|719421.6|717421.6|719385.5|717385.5|719421.6|717421.6|719385.5|717385.5|25
1633615300000|2021-10-07 14:01:40|719395.2|717395.2|719424.9|717424.9|719427.4|717427.4|719394.5|717394.5|32
1633615310000|2021-10-07 14:01:50|719425.8|717425.8|719416.8|717416.8|719427.8|717427.8|719407.5|717407.5|28
1633615320000|2021-10-07 14:02:00|719414.9|717414.9|719375.4|717375.4|719414.9|717892.2|718843|717343.9|38
1633615330000|2021-10-07 14:02:10|718835.9|717835.9|719357.3|717357.3|719403.8|717876|718801.1|717325.1|37
1633615340000|2021-10-07 14:02:20|719358|717358|719320.8|717320.8|719364.6|717364.6|719318.7|717318.7|36
1633615350000|2021-10-07 14:02:30|719321.5|717321.5|718729.2|717729.2|719321.5|717818.5|718728.1|717314|36
1633615360000|2021-10-07 14:02:40|718731|717731|719220.2|717220.2|719238.6|717739.4|718700.9|717213.5|35
1633615370000|2021-10-07 14:02:50|719219.9|717219.9|718888|717888|719384.1|717902.1|718869.1|717215.8|36
1633615380000|2021-10-07 14:03:00|718886.8|717886.8|718943.7|717943.7|719427.2|717943.7|718825.6|717309.1|39
1633615390000|2021-10-07 14:03:10|718947.7|717947.7|718988.6|717988.6|719002.7|718002.7|718947|717947|29
1633615400000|2021-10-07 14:03:20|718992.4|717992.4|718992.5|717992.5|719546.7|718039.2|718990.6|717513.6|34
1633615410000|2021-10-07 14:03:30|718995.4|717995.4|718853.3|717853.3|719510.6|718015.9|718846.2|717351.3|40
1633615420000|2021-10-07 14:03:40|718844.3|717844.3|719204.2|717204.2|719335.9|717844.3|718810.3|717172.3|39
1633615430000|2021-10-07 14:03:50|719211|717211|719160.6|717160.6|719211|717211|719160.6|717160.6|37
1633615440000|2021-10-07 14:04:00|718655.2|717655.2|718713.2|717713.2|719166.6|717713.2|718634.2|717159.6|37
1633615450000|2021-10-07 14:04:10|719228|717228|719245|717245|719347|717347|719228|717228|34
1633615460000|2021-10-07 14:04:20|719247.8|717247.8|718712.8|717712.8|719247.8|717716.5|718705|717199.8|28
1633615470000|2021-10-07 14:04:30|718711.9|717711.9|718722.9|717722.9|719214.2|717726.8|718711.9|717211.2|15
1633615480000|2021-10-07 14:04:40|718722.7|717722.7|719178.3|717178.3|719193.2|717725.9|718714.7|717118.3|33
1633615490000|2021-10-07 14:04:50|719178|717178|719174.2|717174.2|719216.7|717711.9|718704.8|717151|34
1633615500000|2021-10-07 14:05:00|719170|717170|719136.7|717136.7|719170|717170|719134.6|717134.6|35
1633615510000|2021-10-07 14:05:10|719138.7|717138.7|719187.7|717187.7|719201.2|717201.2|719138.7|717138.7|35
1633615520000|2021-10-07 14:05:20|719187.1|717187.1|718713.3|717713.3|719214.2|717725.1|718704.3|717184.9|29
1633615530000|2021-10-07 14:05:30|718712|717712|719194.8|717194.8|719196.1|717712.2|718712|717155.9|31
1633615540000|2021-10-07 14:05:40|719181.7|717181.7|719146.3|717146.3|719201.3|717201.3|719137|717137|28
1633615550000|2021-10-07 14:05:50|719147.6|717147.6|719188.8|717188.8|719192.1|717192.1|719121.7|717121.7|32
1633615560000|2021-10-07 14:06:00|719196.5|717196.5|718709.5|717709.5|719210.9|717727.9|718700.5|717159.4|31
1633615570000|2021-10-07 14:06:10|718705.8|717705.8|719191.8|717191.8|719197|717711.7|718704.9|717139.1|38
1633615580000|2021-10-07 14:06:20|719190.9|717190.9|718717.2|717717.2|719202.7|717717.6|718695|717188|27
1633615590000|2021-10-07 14:06:30|718715.6|717715.6|719323.1|717323.1|719332|717828.5|718715.6|717295.7|33
1633615600000|2021-10-07 14:06:40|719320.8|717320.8|718787.8|717787.8|719325.1|717789.8|718787.8|717283|35
1633615610000|2021-10-07 14:06:50|718793|717793|719297.5|717297.5|719298.1|717793|718784.3|717211.3|39
1633615620000|2021-10-07 14:07:00|719297.8|717297.8|719316.2|717316.2|719334.2|717334.2|719294.8|717294.8|36
1633615630000|2021-10-07 14:07:10|719317.2|717317.2|719322.7|717322.7|719322.7|717322.7|719306.6|717306.6|39
1633615640000|2021-10-07 14:07:20|719327.9|717327.9|719307.6|717307.6|719327.9|717327.9|719306.4|717306.4|36
1633615650000|2021-10-07 14:07:30|719272.1|717272.1|719263.2|717263.2|719272.1|717272.1|719237|717237|35
1633615660000|2021-10-07 14:07:40|719265.4|717265.4|719153.2|717153.2|719268.1|717653.8|718653.8|717136.4|36
1633615670000|2021-10-07 14:07:50|719156.7|717156.7|718703.6|717703.6|719202|717718.1|718661.3|717151.3|36
1633615680000|2021-10-07 14:08:00|718707.6|717707.6|718705.1|717705.1|719215.2|717707.6|718697.1|717193.4|32
1633615690000|2021-10-07 14:08:10|718705.3|717705.3|719312.6|717312.6|719322.9|717713.5|718703.3|717212.1|39
1633615700000|2021-10-07 14:08:20|719299|717299|719244.2|717244.2|719299|717698.8|718690.2|717192|34
1633615710000|2021-10-07 14:08:30|719248.3|717248.3|719257.6|717257.6|719273.8|717741.9|718741.9|717229.7|30
1633615720000|2021-10-07 14:08:40|719264.5|717264.5|719316.2|717316.2|719330|717793|718768|717262.2|37
1633615730000|2021-10-07 14:08:50|719315.1|717315.1|718847.8|717847.8|719395.5|717870.7|718847.8|717314|37
1633615740000|2021-10-07 14:09:00|719341.2|717341.2|719389.4|717389.4|719395.5|717839.4|718836.7|717326.2|39
1633615750000|2021-10-07 14:09:10|719391.2|717391.2|719315.1|717315.1|719391.4|717831.2|718831.2|717308.8|38
1633615760000|2021-10-07 14:09:20|719314.9|717314.9|719292.2|717292.2|719341.2|717341.2|719285.1|717285.1|32
1633615770000|2021-10-07 14:09:30|719293.8|717293.8|719314.4|717314.4|719324.8|717825.3|718809.2|717293.8|32
1633615780000|2021-10-07 14:09:40|719317|717317|719263.8|717263.8|719329.7|717821.7|718815.8|717260|32
1633615790000|2021-10-07 14:09:50|719265.4|717265.4|718717.2|717717.2|719278.1|717731.4|718709.4|717194.8|31
1633615800000|2021-10-07 14:10:00|718716.4|717716.4|718662|717662|719180.1|717716.4|718662|717151.7|35
1633615810000|2021-10-07 14:10:10|718664.8|717664.8|719156.5|717156.5|719202.9|717677|718636.1|717156.5|35
1633615820000|2021-10-07 14:10:20|718658.2|717658.2|718714.2|717714.2|719238.8|717728.8|718653.2|717174.8|39
1633615830000|2021-10-07 14:10:30|718723.3|717723.3|719216|717216|719240.7|717723.3|718718.5|717209.5|34
1633615840000|2021-10-07 14:10:40|719233.4|717233.4|718707.6|717707.6|719247.5|717711.7|718706.1|717202.9|35
1633615850000|2021-10-07 14:10:50|718710.1|717710.1|718669.5|717669.5|719193.8|717710.1|718657.7|717159.4|31
1633615860000|2021-10-07 14:11:00|718668.6|717668.6|719188.3|717188.3|719188.3|717669.4|718656.4|717157.5|37
1633615870000|2021-10-07 14:11:10|719187.5|717187.5|719164.1|717164.1|719210.5|717210.5|719146.3|717146.3|34
1633615880000|2021-10-07 14:11:20|719177.5|717177.5|718723|717723|719202.6|717723|718702|717177.5|37
1633615890000|2021-10-07 14:11:30|718717.9|717717.9|719266|717266|719269.1|717726.2|718715.5|717225.3|34
1633615900000|2021-10-07 14:11:40|719258.7|717258.7|719238.5|717238.5|719259.6|717742.9|718696.6|717174.1|40
1633615910000|2021-10-07 14:11:50|718726.5|717726.5|719237.3|717237.3|719267|717769.4|718726.5|717235.4|36
1633615920000|2021-10-07 14:12:00|719238.6|717238.6|719261.1|717261.1|719276.9|717778.2|718743.1|717233.7|39
1633615930000|2021-10-07 14:12:10|719261.9|717261.9|719258|717258|719264.8|717743.9|718743.9|717230.8|34
1633615940000|2021-10-07 14:12:20|719255.8|717255.8|719354.5|717354.5|719355.7|717355.7|719255.7|717255.7|37
1633615950000|2021-10-07 14:12:30|719355.7|717355.7|719350.2|717350.2|719356.2|717356.2|719341.3|717341.3|31
1633615960000|2021-10-07 14:12:40|719336.6|717336.6|719341.3|717341.3|719355.1|717355.1|719321.5|717321.5|34
1633615970000|2021-10-07 14:12:50|719337.7|717337.7|719339.3|717339.3|719340.3|717340.3|719323.2|717323.2|25
1633615980000|2021-10-07 14:13:00|719337.6|717337.6|718722.1|717722.1|719349.8|717722.1|718722.1|717271.9|35
1633615990000|2021-10-07 14:13:10|719213.3|717213.3|719208.1|717208.1|719213.3|717673.1|718673.1|717157.8|34
1633616000000|2021-10-07 14:13:20|719201.7|717201.7|719202.3|717202.3|719202.3|717202.3|719169.4|717169.4|33
1633616010000|2021-10-07 14:13:30|719203.8|717203.8|719280.9|717280.9|719280.9|717761.2|718760.4|717201.4|33
1633616020000|2021-10-07 14:13:40|719281.4|717281.4|719331.4|717331.4|719349.3|717349.3|719280|717280|37
1633616030000|2021-10-07 14:13:50|719331.2|717331.2|719336.3|717336.3|719351.2|717351.2|719328.2|717328.2|34
1633616040000|2021-10-07 14:14:00|719338.6|717338.6|718847.4|717847.4|719364|717847.4|718830.5|717338.5|34
1633616050000|2021-10-07 14:14:10|718843.3|717843.3|719366.5|717366.5|719403.8|717902.1|718843.3|717358.1|38
1633616060000|2021-10-07 14:14:20|719368.9|717368.9|719268.7|717268.7|719368.9|717784.5|718767.1|717253.2|38
1633616070000|2021-10-07 14:14:30|719274.8|717274.8|719295.6|717295.6|719313.3|717313.3|719270.7|717270.7|39
1633616080000|2021-10-07 14:14:40|719294.5|717294.5|718842.4|717842.4|719325.3|717842.4|718776.7|717287.1|38
1633616090000|2021-10-07 14:14:50|718835.5|717835.5|719335|717335|719341.3|717835.5|718806.2|717300.2|39
1633616100000|2021-10-07 14:15:00|719342.7|717342.7|718826.7|717826.7|719349.5|717831.8|718813.3|717326.6|39
1633616110000|2021-10-07 14:15:10|718832.7|717832.7|719260.5|717260.5|719349.9|717842.1|718815.5|717260.5|38
1633616120000|2021-10-07 14:15:20|718699.4|717699.4|719318.7|717318.7|719323.4|717797.7|718699.4|717181.2|40
1633616130000|2021-10-07 14:15:30|719323.1|717323.1|719394.7|717394.7|719396.2|717396.2|719315.2|717315.2|37
1633616140000|2021-10-07 14:15:40|719387.7|717387.7|719452|717452|719459.3|717459.3|719362.1|717362.1|40
1633616150000|2021-10-07 14:15:50|719450.7|717450.7|719201.1|717201.1|719451|717706|718706|717200|38
1633616160000|2021-10-07 14:16:00|718676|717676|719205.2|717205.2|719223.2|717719.4|718676|717187.3|40
1633616170000|2021-10-07 14:16:10|719199.1|717199.1|719233|717233|719233|717728.6|718694.7|717189.6|33
1633616180000|2021-10-07 14:16:20|719225.2|717225.2|718809.2|717809.2|719313.7|717809.2|718781.8|717224|35
1633616190000|2021-10-07 14:16:30|719300.7|717300.7|719221.8|717221.8|719308.7|717715.3|718715.3|717208.1|31
1633616200000|2021-10-07 14:16:40|719229.2|717229.2|718699.9|717699.9|719237.9|717702.4|718688.4|717227.1|26
1633616210000|2021-10-07 14:16:50|718699.8|717699.8|719168|717168|719180.1|717699.8|718686.8|717168|29
1633616220000|2021-10-07 14:17:00|719167.4|717167.4|719164.8|717164.8|719176.4|717176.4|719160.4|717160.4|31
1633616230000|2021-10-07 14:17:10|719161.6|717161.6|719152.2|717152.2|719173.9|717173.9|719131.8|717131.8|31
1633616240000|2021-10-07 14:17:20|719154.5|717154.5|719144.9|717144.9|719195.3|717195.3|719136.9|717136.9|29
1633616250000|2021-10-07 14:17:30|719145.9|717145.9|719139.3|717139.3|719156.4|717156.4|719127.3|717127.3|27
1633616260000|2021-10-07 14:17:40|719149.8|717149.8|719154.4|717154.4|719154.9|717154.9|719145.1|717145.1|28
1633616270000|2021-10-07 14:17:50|719153.1|717153.1|718617.7|717617.7|719154.8|717619.6|718613.8|717128.3|27
1633616280000|2021-10-07 14:18:00|718617.6|717617.6|719142.6|717142.6|719142.6|717637.7|718607.3|717142.6|32
1633616290000|2021-10-07 14:18:10|719145.8|717145.8|719139.3|717139.3|719156.4|717156.4|719128.6|717128.6|35
1633616300000|2021-10-07 14:18:20|719139.4|717139.4|719098.3|717098.3|719149.7|717592.8|718577.5|717095.1|34
1633616310000|2021-10-07 14:18:30|719095.9|717095.9|718602|717602|719104.1|717602|718558.3|717068.7|35
1633616320000|2021-10-07 14:18:40|718600.5|717600.5|718587.3|717587.3|719120.7|717617|718587.3|717094.3|34
1633616330000|2021-10-07 14:18:50|718587.8|717587.8|718618.5|717618.5|719118.7|717618.5|718577.6|717090.3|36
1633616340000|2021-10-07 14:19:00|718618.3|717618.3|719082|717082|719122.8|717624.8|718573.3|717077.3|35
1633616350000|2021-10-07 14:19:10|719097.1|717097.1|718589.6|717589.6|719097.1|717589.6|718583|717067.1|32
1633616360000|2021-10-07 14:19:20|718586.7|717586.7|718627.6|717627.6|718627.6|717627.6|718555.3|717555.3|32
1633616370000|2021-10-07 14:19:30|719135.8|717135.8|718616.6|717616.6|719135.8|717647.5|718607.1|717104.3|34
1633616380000|2021-10-07 14:19:40|718615|717615|719079.3|717079.3|719119.3|717615|718569.8|717072.8|36
1633616390000|2021-10-07 14:19:50|719076.4|717076.4|718586.9|717586.9|719083.9|717586.9|718581.3|717076.4|25
1633616400000|2021-10-07 14:20:00|718578.5|717578.5|719068.4|717068.4|719070.7|717584.7|718558.5|717065.4|33
1633616410000|2021-10-07 14:20:10|719067.4|717067.4|718550.7|717550.7|719073.3|717582.1|718539.3|717039.1|34
1633616420000|2021-10-07 14:20:20|719043.2|717043.2|719038.5|717038.5|719043.2|717536.3|718536.3|717014.3|30
1633616430000|2021-10-07 14:20:30|719041.2|717041.2|718393.5|717393.5|719067.2|717481.5|718386.6|716880.8|34
1633616440000|2021-10-07 14:20:40|718888.3|716888.3|718931.5|716931.5|718931.5|717419.7|718391.9|716882.7|36
1633616450000|2021-10-07 14:20:50|718922.5|716922.5|718913.5|716913.5|718922.5|717411.2|718411.1|716883.5|35
1633616460000|2021-10-07 14:21:00|718913.3|716913.3|718376.9|717376.9|718913.3|717376.9|718366|716840.2|38
1633616470000|2021-10-07 14:21:10|718362|717362|718848|716848|718877.6|717362|718362|716824.9|38
1633616480000|2021-10-07 14:21:20|718840.2|716840.2|718818.4|716818.4|718879.2|716879.2|718805.9|716805.9|38
1633616490000|2021-10-07 14:21:30|718821.7|716821.7|718869.9|716869.9|718882.6|716882.6|718816.3|716816.3|39
1633616500000|2021-10-07 14:21:40|718861.6|716861.6|718809.4|716809.4|718879.9|716879.9|718790.7|716790.7|35
1633616510000|2021-10-07 14:21:50|718815.5|716815.5|718762.8|716762.8|718815.5|717290.5|718290.5|716753.3|34
1633616520000|2021-10-07 14:22:00|718767.9|716767.9|718740.4|716740.4|718768.4|717261.2|718261.2|716738.3|30
1633616530000|2021-10-07 14:22:10|718735.7|716735.7|718707.5|716707.5|718735.7|717213.6|718213.6|716699.9|35
1633616540000|2021-10-07 14:22:20|718699.8|716699.8|718734.8|716734.8|718741.1|717167.9|718166.6|716653.6|39
1633616550000|2021-10-07 14:22:30|718730.2|716730.2|718173.3|717173.3|718757|717173.3|718173.3|716674.8|38
1633616560000|2021-10-07 14:22:40|718664.2|716664.2|718703.4|716703.4|718709.4|717204.4|718164.2|716664.2|39
1633616570000|2021-10-07 14:22:50|718707.5|716707.5|718093.3|717093.3|718726.1|717202.1|718093.3|716663|37
1633616580000|2021-10-07 14:23:00|718090.7|717090.7|718613|716613|718632.3|717113.2|718089.3|716609.5|36
1633616590000|2021-10-07 14:23:10|718615.2|716615.2|718006.9|717006.9|718615.7|717102.6|717992.3|716606|35
1633616600000|2021-10-07 14:23:20|718005.8|717005.8|718036|717036|718562.5|717043.2|718004.2|716528.6|35
1633616610000|2021-10-07 14:23:30|718038.5|717038.5|718621.2|716621.2|718621.2|717103.8|718029|716524.9|36
1633616620000|2021-10-07 14:23:40|718618.5|716618.5|718605.9|716605.9|718627.6|717122.7|718113.8|716597.8|38
1633616630000|2021-10-07 14:23:50|718606.8|716606.8|718621.8|716621.8|718640.1|717146.4|718115.8|716583.1|40
1633616640000|2021-10-07 14:24:00|718553.8|716553.8|717999|716999|718584.6|717111|717998.9|716513.4|40
1633616650000|2021-10-07 14:24:10|718001.4|717001.4|717982|716982|718504.7|717003.4|717970.9|716472.1|35
1633616660000|2021-10-07 14:24:20|718463.4|716463.4|717925.2|716925.2|718532.2|717016.7|717920.2|716451.3|33
1633616670000|2021-10-07 14:24:30|717924.6|716924.6|717934.2|716934.2|717951.4|716951.4|717905.9|716905.9|38
1633616680000|2021-10-07 14:24:40|718406.7|716406.7|717916|716916|718416.3|716923|717909.4|716406.7|32
1633616690000|2021-10-07 14:24:50|717918.7|716918.7|718545.2|716545.2|718547.6|717026.9|717917.5|716498.3|37
1633616700000|2021-10-07 14:25:00|718546.8|716546.8|717918.4|716918.4|718546.8|716991.6|717918.4|716419.5|38
1633616710000|2021-10-07 14:25:10|717916.7|716916.7|718311.6|716311.6|718311.6|716919.2|717764.5|716274.8|37
1633616720000|2021-10-07 14:25:20|718366|716366|718290.9|716290.9|718392.1|716805.2|717795.4|716272|39
1633616730000|2021-10-07 14:25:30|718298|716298|717765.2|716765.2|718300.8|716771.2|717744|716237.6|40
1633616740000|2021-10-07 14:25:40|717760.8|716760.8|718254.1|716254.1|718262.2|716762.9|717737.4|716237.5|38
1633616750000|2021-10-07 14:25:50|718251.6|716251.6|718262.7|716262.7|718310.6|716310.6|718246.1|716246.1|39
1633616760000|2021-10-07 14:26:00|718275.2|716275.2|718324.5|716324.5|718336.3|716336.3|718269.7|716269.7|37
1633616770000|2021-10-07 14:26:10|718325.8|716325.8|718357.9|716357.9|718367.9|716863.2|717809|716310.3|37
1633616780000|2021-10-07 14:26:20|718361.7|716361.7|717920.6|716920.6|718410.7|716923.7|717875.3|716360.8|31
1633616790000|2021-10-07 14:26:30|717901.6|716901.6|718429.1|716429.1|718430.2|716922.9|717901.6|716394.4|36
1633616800000|2021-10-07 14:26:40|718426.2|716426.2|718331.7|716331.7|718430.5|716858.5|717841.1|716327|39
1633616810000|2021-10-07 14:26:50|718328.4|716328.4|717880.3|716880.3|718381.6|716880.3|717857|716328.1|40
1633616820000|2021-10-07 14:27:00|717898.6|716898.6|718324.6|716324.6|718459.5|716939.7|717840.6|716324.6|40
1633616830000|2021-10-07 14:27:10|718320.7|716320.7|718250.3|716250.3|718323.3|716759.7|717747.1|716242.7|39
1633616840000|2021-10-07 14:27:20|718251.1|716251.1|718013.4|716013.4|718257|716601.1|717508.4|716002.5|40
1633616850000|2021-10-07 14:27:30|718019.2|716019.2|718064.2|716064.2|718064.2|716474.8|717474.8|715915.1|39
1633616860000|2021-10-07 14:27:40|718066.8|716066.8|718009.3|716009.3|718091.2|716505|717505|715934.7|36
1633616870000|2021-10-07 14:27:50|718010.3|716010.3|718138.1|716138.1|718191.6|716191.6|717994|715994|39
1633616880000|2021-10-07 14:28:00|718134.8|716134.8|718146|716146|718147.4|716564.2|717564.2|716059|32
1633616890000|2021-10-07 14:28:10|718133.1|716133.1|718103.2|716103.2|718143|716622.3|717607.9|716103.2|35
1633616900000|2021-10-07 14:28:20|718103|716103|718118|716118|718118|716118|718069.9|716069.9|33
1633616910000|2021-10-07 14:28:30|718112.3|716112.3|718261|716261|718262.5|716750.3|717734.4|716096.7|38
1633616920000|2021-10-07 14:28:40|718256.2|716256.2|718241.8|716241.8|718294.9|716294.9|718235.6|716235.6|37
1633616930000|2021-10-07 14:28:50|718240.6|716240.6|718171.7|716171.7|718265.1|716265.1|718169.4|716169.4|35
1633616940000|2021-10-07 14:29:00|718177.2|716177.2|718175.2|716175.2|718204.7|716204.7|718153.6|716153.6|38
1633616950000|2021-10-07 14:29:10|718173.8|716173.8|718133.1|716133.1|718173.8|716173.8|718053.9|716053.9|35
1633616960000|2021-10-07 14:29:20|718143.9|716143.9|718021.5|716021.5|718143.9|716143.9|717982.9|715982.9|35
1633616970000|2021-10-07 14:29:30|718008|716008|717884|715884|718013.8|716013.8|717824.3|715824.3|40
1633616980000|2021-10-07 14:29:40|717888.9|715888.9|717924.9|715924.9|717924.9|715924.9|717853.9|715853.9|33
1633616990000|2021-10-07 14:29:50|717922.8|715922.8|717389.3|716389.3|717931.3|716423.1|717389.3|715904.1|36
1633617000000|2021-10-07 14:30:00|717884.8|715884.8|717480.5|716480.5|718010.4|716503.3|717458.5|715884.8|32
1633617010000|2021-10-07 14:30:10|717479.2|716479.2|717513.1|716513.1|717990.1|716518.2|717466.7|715964.1|32
1633617020000|2021-10-07 14:30:20|717512.7|716512.7|717538.3|716538.3|718058.1|716561|717485.2|715993.9|34
1633617030000|2021-10-07 14:30:30|717537.9|716537.9|718053|716053|718084.1|716564.7|717524.8|716037.8|33
1633617040000|2021-10-07 14:30:40|718070.7|716070.7|718055.7|716055.7|718070.8|716070.8|718049.3|716049.3|31
1633617050000|2021-10-07 14:30:50|718050.8|716050.8|718069.6|716069.6|718069.6|716069.6|718027.5|716027.5|37
1633617060000|2021-10-07 14:31:00|718073.2|716073.2|718107.7|716107.7|718131.8|716131.8|718062.4|716062.4|28
1633617070000|2021-10-07 14:31:10|718110.9|716110.9|718056.1|716056.1|718123.6|716123.6|718037.5|716037.5|28
1633617080000|2021-10-07 14:31:20|718057.8|716057.8|718254.6|716254.6|718289.1|716579|717579|716054.9|34
1633617090000|2021-10-07 14:31:30|718253.6|716253.6|718271.8|716271.8|718285|716285|718247.9|716247.9|33
1633617100000|2021-10-07 14:31:40|718285|716285|718274.8|716274.8|718296.9|716296.9|718255.5|716255.5|27
1633617110000|2021-10-07 14:31:50|718276.6|716276.6|718294|716294|718312.7|716312.7|718276.6|716276.6|23
1633617120000|2021-10-07 14:32:00|718293.2|716293.2|717796|716796|718301|716799.8|717796|716267.7|34
1633617130000|2021-10-07 14:32:10|717803.1|716803.1|718328.9|716328.9|718334.7|716803.1|717803.1|716274.6|35
1633617140000|2021-10-07 14:32:20|718333.1|716333.1|718302.4|716302.4|718342|716342|718282.2|716282.2|38
1633617150000|2021-10-07 14:32:30|718302.7|716302.7|718278.3|716278.3|718303.9|716303.9|718270.6|716270.6|33
1633617160000|2021-10-07 14:32:40|718277.9|716277.9|718366.5|716366.5|718366.5|716366.5|718201.5|716201.5|29
1633617170000|2021-10-07 14:32:50|718358.5|716358.5|718340.5|716340.5|718367.9|716367.9|718328.3|716328.3|28
1633617180000|2021-10-07 14:33:00|718342.2|716342.2|718215.5|716215.5|718402.1|716402.1|718196.2|716196.2|39
1633617190000|2021-10-07 14:33:10|718227.5|716227.5|718303.2|716303.2|718304.4|716304.4|718219.1|716219.1|34
1633617200000|2021-10-07 14:33:20|718297.2|716297.2|718280.2|716280.2|718303.2|716303.2|718241.9|716241.9|37
1633617210000|2021-10-07 14:33:30|718282.7|716282.7|718290.2|716290.2|718319.6|716319.6|718281.2|716281.2|35
1633617220000|2021-10-07 14:33:40|718303.3|716303.3|718345.6|716345.6|718375.9|716375.9|718278.5|716278.5|35
1633617230000|2021-10-07 14:33:50|718344.4|716344.4|718363.3|716363.3|718386|716386|718342.8|716342.8|38
1633617240000|2021-10-07 14:34:00|718362.7|716362.7|718395.2|716395.2|718400.3|716861.5|717843.7|716334.9|37
1633617250000|2021-10-07 14:34:10|718391.2|716391.2|718309.4|716309.4|718417.8|716770.6|717770.6|716296.5|35
1633617260000|2021-10-07 14:34:20|718317.9|716317.9|718385.3|716385.3|718390.6|716857.8|717857.8|716317.9|38
1633617270000|2021-10-07 14:34:30|718393.6|716393.6|718460.1|716460.1|718466.6|716933.5|717933.5|716348.5|37
1633617280000|2021-10-07 14:34:40|718510.2|716510.2|718429.2|716429.2|718527.6|716527.6|718404.6|716404.6|39
1633617290000|2021-10-07 14:34:50|718428.6|716428.6|718369|716369|718428.6|716428.6|718295|716295|33
1633617300000|2021-10-07 14:35:00|718360.5|716360.5|718366.5|716366.5|718374|716374|718326.2|716326.2|34
1633617310000|2021-10-07 14:35:10|718370.1|716370.1|717925.4|716925.4|718442.6|716937.5|717921.3|716362.3|36
1633617320000|2021-10-07 14:35:20|718442|716442|718534.1|716534.1|718541|716999.3|717931|716442|27
1633617330000|2021-10-07 14:35:30|718520.5|716520.5|718487|716487|718566.4|716566.4|718449.1|716449.1|38
1633617340000|2021-10-07 14:35:40|718492.3|716492.3|718584.6|716584.6|718590|717086.6|718086.6|716490.3|39
1633617350000|2021-10-07 14:35:50|718581.7|716581.7|718647.6|716647.6|718657.1|717128.3|718113.6|716581.7|32
1633617360000|2021-10-07 14:36:00|718646.7|716646.7|718676.9|716676.9|718676.9|717178.8|718120.3|716646.7|36
1633617370000|2021-10-07 14:36:10|718677.8|716677.8|718660.6|716660.6|718677.8|716677.8|718621.5|716621.5|35
1633617380000|2021-10-07 14:36:20|718661.2|716661.2|718666.2|716666.2|718671.3|717225.4|718183.9|716659.6|34
1633617390000|2021-10-07 14:36:30|718660.6|716660.6|718614.1|716614.1|718665.6|717141.4|718107.5|716612.2|38
1633617400000|2021-10-07 14:36:40|718143.8|717143.8|718648.1|716648.1|718650.8|717152.8|718130.5|716632.5|38
1633617410000|2021-10-07 14:36:50|718142.2|717142.2|718663.4|716663.4|718673.9|717142.2|718142.2|716638.3|38
1633617420000|2021-10-07 14:37:00|718656.8|716656.8|718697.5|716697.5|718702.5|717215.9|718215.9|716641.8|35
1633617430000|2021-10-07 14:37:10|718698.6|716698.6|718675.5|716675.5|718738.3|717234.2|718231|716668.1|37
1633617440000|2021-10-07 14:37:20|718675.8|716675.8|718680.3|716680.3|718699.6|717177.4|718177.4|716653.6|32
1633617450000|2021-10-07 14:37:30|718685.7|716685.7|718219.4|717219.4|718722.2|717241.8|718215.8|716678.4|35
1633617460000|2021-10-07 14:37:40|718727|716727|718729.4|716729.4|718729.4|717234.3|718218.5|716719.2|37
1633617470000|2021-10-07 14:37:50|718723.4|716723.4|718695.2|716695.2|718729.4|717234.2|718212.6|716691.4|33
1633617480000|2021-10-07 14:38:00|718695|716695|718216|717216|718716.6|717235.9|718210.1|716695|32
1633617490000|2021-10-07 14:38:10|718209.5|717209.5|718646|716646|718671.7|717209.5|718173.9|716644.1|38
1633617500000|2021-10-07 14:38:20|718192.4|717192.4|718652.3|716652.3|718663|717192.4|718134.8|716647|32
1633617510000|2021-10-07 14:38:30|718152.4|717152.4|718673.2|716673.2|718685|717197|718142.8|716634|35
1633617520000|2021-10-07 14:38:40|718685.8|716685.8|718727.7|716727.7|718734.5|717170.9|718167.5|716656.3|34
1633617530000|2021-10-07 14:38:50|718728|716728|718655.1|716655.1|718782.4|717280|718172.7|716648.1|36
1633617540000|2021-10-07 14:39:00|718655.3|716655.3|718658.3|716658.3|718714|717191.3|718166|716632.3|38
1633617550000|2021-10-07 14:39:10|718655.5|716655.5|718779.1|716779.1|718795.8|717296|718184.4|716655.5|36
1633617560000|2021-10-07 14:39:20|718779.3|716779.3|718784.7|716784.7|718799|717303.3|718265.4|716749.2|36
1633617570000|2021-10-07 14:39:30|718782.2|716782.2|718836.8|716836.8|718836.8|717328.2|718301.5|716729|36
1633617580000|2021-10-07 14:39:40|718834.4|716834.4|718900.9|716900.9|718924.5|717400.3|718365|716834.4|36
1633617590000|2021-10-07 14:39:50|718896.2|716896.2|718883.5|716883.5|718924.8|716924.8|718880.3|716880.3|36
1633617600000|2021-10-07 14:40:00|718887.1|716887.1|718836.1|716836.1|718892|716892|718804.8|716804.8|38
1633617610000|2021-10-07 14:40:10|718809.2|716809.2|718339.6|717339.6|718840.5|717343.6|718339.6|716805.1|36
1633617620000|2021-10-07 14:40:20|718347.4|717347.4|718776.7|716776.7|718820.5|717347.4|718242.5|716736.2|39
1633617630000|2021-10-07 14:40:30|718766.5|716766.5|718785.3|716785.3|718791.4|717288.6|718239.3|716739|39
1633617640000|2021-10-07 14:40:40|718797.6|716797.6|718891.6|716891.6|718916.5|717379|718371.6|716789.3|33
1633617650000|2021-10-07 14:40:50|718890.6|716890.6|718897.9|716897.9|718909.9|716909.9|718872.3|716872.3|27
1633617660000|2021-10-07 14:41:00|718899.1|716899.1|718945.2|716945.2|718961.6|716961.6|718896.3|716896.3|28
1633617670000|2021-10-07 14:41:10|718946.6|716946.6|718958.9|716958.9|718997.9|716997.9|718942.5|716942.5|23
1633617680000|2021-10-07 14:41:20|718478.6|717478.6|718973.1|716973.1|718977.1|717479.1|718478.6|716944.3|21
1633617690000|2021-10-07 14:41:30|718939.2|716939.2|718843.3|716843.3|718939.2|717352|718352|716795.1|35
1633617700000|2021-10-07 14:41:40|718844.6|716844.6|718853.5|716853.5|718879.9|717378.9|718377.7|716820.5|36
1633617710000|2021-10-07 14:41:50|718848.6|716848.6|718836|716836|718914.4|717417.3|718403.6|716836|32
1633617720000|2021-10-07 14:42:00|718831.1|716831.1|718821.5|716821.5|718851|716851|718801.9|716801.9|35
1633617730000|2021-10-07 14:42:10|718833.4|716833.4|718819.3|716819.3|718862.2|716862.2|718789.1|716789.1|30
1633617740000|2021-10-07 14:42:20|718821.5|716821.5|718776.9|716776.9|718833.8|717303.4|718282.6|716742.2|30
1633617750000|2021-10-07 14:42:30|718807.2|716807.2|718844.8|716844.8|718851.9|717333.6|718322.3|716787.9|32
1633617760000|2021-10-07 14:42:40|718843.8|716843.8|718852.2|716852.2|718860.2|717353|718347.8|716817.2|23
1633617770000|2021-10-07 14:42:50|718854.1|716854.1|718904.7|716904.7|718905.7|717403|718397|716854.1|25
1633617780000|2021-10-07 14:43:00|718899.3|716899.3|718915.7|716915.7|718931.4|716931.4|718897.2|716897.2|29
1633617790000|2021-10-07 14:43:10|718923.8|716923.8|718877|716877|718923.8|717421.1|718376.6|716854.3|28
1633617800000|2021-10-07 14:43:20|718873.4|716873.4|718325|717325|718873.4|717343|718294.5|716810.5|33
1633617810000|2021-10-07 14:43:30|718320.3|717320.3|718322.2|717322.2|718814.4|717326.8|718316.5|716814|27
1633617820000|2021-10-07 14:43:40|718323.3|717323.3|718795.8|716795.8|718799|717325.5|718297.4|716795.8|24
1633617830000|2021-10-07 14:43:50|718794.3|716794.3|718807.8|716807.8|718807.8|717303.7|718253.1|716721.1|40
1633617840000|2021-10-07 14:44:00|718825.1|716825.1|718814.6|716814.6|718839.8|717362.8|718243.8|716754.9|39
1633617850000|2021-10-07 14:44:10|718823.4|716823.4|718935.4|716935.4|718938.8|717426|718320.6|716782.8|36
1633617860000|2021-10-07 14:44:20|718930.5|716930.5|718948.5|716948.5|718982|717467.1|718444|716930.4|34
1633617870000|2021-10-07 14:44:30|718954.6|716954.6|718387.8|717387.8|718966.5|717465|718373.8|716859.7|33
1633617880000|2021-10-07 14:44:40|718390.8|717390.8|718870.8|716870.8|718920.5|717390.8|718390.3|716870.8|31
1633617890000|2021-10-07 14:44:50|718869.2|716869.2|718362.6|717362.6|718891.2|717395.7|718359.5|716849.4|36
1633617900000|2021-10-07 14:45:00|718360.2|717360.2|718351.3|717351.3|718912.1|717382.2|718338|716817.8|36
1633617910000|2021-10-07 14:45:10|718348.8|717348.8|718797.4|716797.4|718865.5|717357.5|718283.4|716790.7|37
1633617920000|2021-10-07 14:45:20|718798.7|716798.7|718821.8|716821.8|718836.8|717308.9|718299.6|716783.2|29
1633617930000|2021-10-07 14:45:30|718822.3|716822.3|718817.4|716817.4|718891.6|716891.6|718814.6|716814.6|30
1633617940000|2021-10-07 14:45:40|718817|716817|718769.7|716769.7|718839.8|717281.4|718281.4|716768.6|35
1633617950000|2021-10-07 14:45:50|718767|716767|718734.5|716734.5|718779.3|717261.5|718233.3|716734.5|31
1633617960000|2021-10-07 14:46:00|718732.7|716732.7|718807.4|716807.4|718813.1|717282.9|718276.1|716732.2|36
1633617970000|2021-10-07 14:46:10|718807.6|716807.6|718809.7|716809.7|718810.2|716810.2|718803.4|716803.4|30
1633617980000|2021-10-07 14:46:20|718807.9|716807.9|718812|716812|718892.8|717376.3|718376.3|716803.9|38
1633617990000|2021-10-07 14:46:30|718814.3|716814.3|718753|716753|718814.3|717289|718289|716753|35
1633618000000|2021-10-07 14:46:40|718746.6|716746.6|718734.7|716734.7|718749.3|716749.3|718700.2|716700.2|38
1633618010000|2021-10-07 14:46:50|718735.3|716735.3|718317.3|717317.3|718829.2|717317.3|718253.5|716727.6|32
1633618020000|2021-10-07 14:47:00|718320.9|717320.9|718896|716896|718900.2|717322.4|718320.9|716805.9|38
1633618030000|2021-10-07 14:47:10|718893.9|716893.9|718863.6|716863.6|718901.1|717372|718368.6|716844.8|37
1633618040000|2021-10-07 14:47:20|718874.6|716874.6|718794.6|716794.6|718880.9|716880.9|718794|716794|38
1633618050000|2021-10-07 14:47:30|718798.8|716798.8|718797.5|716797.5|718810|717311.6|718286.7|716781.3|36
1633618060000|2021-10-07 14:47:40|718803.9|716803.9|718817.2|716817.2|718823.3|716823.3|718790.8|716790.8|30
1633618070000|2021-10-07 14:47:50|718820|716820|718808.3|716808.3|718845.9|717306.5|718292.3|716796|32
1633618080000|2021-10-07 14:48:00|718806.1|716806.1|718820.1|716820.1|718855.4|717338.2|718338.2|716806.1|37
1633618090000|2021-10-07 14:48:10|718818|716818|718895.2|716895.2|718895.2|717325.5|718325.5|716786.2|36
1633618100000|2021-10-07 14:48:20|718872.8|716872.8|718865.1|716865.1|718908.2|716908.2|718856.2|716856.2|36
1633618110000|2021-10-07 14:48:30|718866|716866|718876.5|716876.5|718903.3|717385.1|718382.5|716851|39
1633618120000|2021-10-07 14:48:40|718888.5|716888.5|718924.2|716924.2|718926.8|717430.3|718430.3|716884.5|34
1633618130000|2021-10-07 14:48:50|718925|716925|718958.9|716958.9|718958.9|716958.9|718876.4|716876.4|34
1633618140000|2021-10-07 14:49:00|718958.2|716958.2|718935.3|716935.3|718964|716964|718934.8|716934.8|29
1633618150000|2021-10-07 14:49:10|718934.9|716934.9|718992.8|716992.8|718992.8|716992.8|718934.9|716934.9|34
1633618160000|2021-10-07 14:49:20|718988.9|716988.9|718893.8|716893.8|718988.9|716988.9|718869.6|716869.6|33
1633618170000|2021-10-07 14:49:30|718885.6|716885.6|718347.2|717347.2|718889.7|717347.2|718347.2|716794.9|33
1633618180000|2021-10-07 14:49:40|718827.5|716827.5|718877.9|716877.9|718898|716898|718815.9|716815.9|35
1633618190000|2021-10-07 14:49:50|718880.9|716880.9|718900.2|716900.2|718901.5|716901.5|718867.8|716867.8|35
1633618200000|2021-10-07 14:50:00|718896.1|716896.1|718819.2|716819.2|718927.9|717349.3|718349.3|716813.1|35
1633618210000|2021-10-07 14:50:10|718819.4|716819.4|718865.7|716865.7|718886.6|717325.3|718315.2|716776.8|39
1633618220000|2021-10-07 14:50:20|718870.4|716870.4|718902.8|716902.8|718925.6|716925.6|718870.4|716870.4|34
1633618230000|2021-10-07 14:50:30|718901.6|716901.6|718946.7|716946.7|718956.7|717440.1|718440.1|716894.2|32
1633618240000|2021-10-07 14:50:40|718946.9|716946.9|719055.5|717055.5|719067.1|717496.5|718496.5|716946.8|31
1633618250000|2021-10-07 14:50:50|719072.4|717072.4|718991.4|716991.4|719072.4|717484.8|718484.8|716991|30
1633618260000|2021-10-07 14:51:00|718965.6|716965.6|719132.2|717132.2|719132.2|717561.3|718453.2|716958|34
1633618270000|2021-10-07 14:51:10|719131.2|717131.2|719115.3|717115.3|719133.5|717133.5|719048.8|717048.8|36
1633618280000|2021-10-07 14:51:20|719112.3|717112.3|719043.6|717043.6|719114.5|717578.1|718578.1|717043.6|31
1633618290000|2021-10-07 14:51:30|719029.6|717029.6|719119.9|717119.9|719119.9|717119.9|719015.3|717015.3|28
1633618300000|2021-10-07 14:51:40|719120.8|717120.8|718680.4|717680.4|719190.1|717680.4|718638.5|717119|30
1633618310000|2021-10-07 14:51:50|718686|717686|719192.8|717192.8|719200.4|717686|718686|717182.7|26
1633618320000|2021-10-07 14:52:00|719191.9|717191.9|719200.1|717200.1|719201.4|717201.4|719185.2|717185.2|30
1633618330000|2021-10-07 14:52:10|719194.8|717194.8|719224|717224|719226.6|717713.4|718713.4|717194.8|31
1633618340000|2021-10-07 14:52:20|719223.3|717223.3|719226.9|717226.9|719226.9|717226.9|719191.8|717191.8|27
1633618350000|2021-10-07 14:52:30|719230.4|717230.4|719232.1|717232.1|719236.8|717730.2|718730.2|717226.6|20
1633618360000|2021-10-07 14:52:40|719234.6|717234.6|718714.4|717714.4|719234.6|717719.7|718703.6|717213.5|28
1633618370000|2021-10-07 14:52:50|718710.1|717710.1|718707.2|717707.2|719213.1|717720.6|718701.8|717202.9|30
1633618380000|2021-10-07 14:53:00|718705.6|717705.6|718727.4|717727.4|719216.7|717730.4|718703.2|717211.1|30
1633618390000|2021-10-07 14:53:10|718726.3|717726.3|718728|717728|718731.3|717731.3|718724.8|717724.8|26
1633618400000|2021-10-07 14:53:20|718726.8|717726.8|718795.5|717795.5|719279.8|717805.6|718725.2|717279.8|24
1633618410000|2021-10-07 14:53:30|718796|717796|718739.9|717739.9|719292.5|717796|718739.9|717242.7|34
1633618420000|2021-10-07 14:53:40|718745.5|717745.5|719286.7|717286.7|719288.6|717783.7|718734.4|717266.7|33
1633618430000|2021-10-07 14:53:50|719266.3|717266.3|719278.1|717278.1|719280.9|717740.3|718740.3|717215.5|38
1633618440000|2021-10-07 14:54:00|719268.9|717268.9|719289.4|717289.4|719299.3|717299.3|719254.5|717254.5|31
1633618450000|2021-10-07 14:54:10|719289.1|717289.1|719303.3|717303.3|719310.9|717807.2|718807.2|717278.3|35
1633618460000|2021-10-07 14:54:20|719308.2|717308.2|719346.9|717346.9|719346.9|717346.9|719265.9|717265.9|33
1633618470000|2021-10-07 14:54:30|719341|717341|719382.8|717382.8|719384.4|717384.4|719338.8|717338.8|31
1633618480000|2021-10-07 14:54:40|719387.8|717387.8|719392.6|717392.6|719392.9|717392.9|719385|717385|23
1633618490000|2021-10-07 14:54:50|719391.1|717391.1|719410|717410|719410|717410|719325.2|717325.2|26
1633618500000|2021-10-07 14:55:00|719397|717397|719377.1|717377.1|719402.8|717402.8|719372.9|717372.9|34
1633618510000|2021-10-07 14:55:10|719374.1|717374.1|719331.2|717331.2|719375.3|717375.3|719325.1|717325.1|35
1633618520000|2021-10-07 14:55:20|719331.9|717331.9|719405.9|717405.9|719413.6|717908.3|718902.3|717328.5|30
1633618530000|2021-10-07 14:55:30|719410.3|717410.3|719416.5|717416.5|719431.9|717927.8|718914.3|717409.3|29
1633618540000|2021-10-07 14:55:40|719413.7|717413.7|719355.5|717355.5|719419.9|717419.9|719353.4|717353.4|30
1633618550000|2021-10-07 14:55:50|719353.9|717353.9|719355.3|717355.3|719360.8|717360.8|719350.3|717350.3|31
1633618560000|2021-10-07 14:56:00|719356.4|717356.4|719365.9|717365.9|719373.6|717373.6|719300.8|717300.8|27
1633618570000|2021-10-07 14:56:10|719366.5|717366.5|718860.1|717860.1|719378.8|717865.8|718860.1|717361.3|27
1633618580000|2021-10-07 14:56:20|718851.5|717851.5|719404.6|717404.6|719404.6|717867.2|718842.4|717364|21
1633618590000|2021-10-07 14:56:30|719399.6|717399.6|719416.6|717416.6|719425.7|717425.7|719384.2|717384.2|27
1633618600000|2021-10-07 14:56:40|719399.2|717399.2|719412.9|717412.9|719434.5|717917.7|718895.9|717372.1|30
1633618610000|2021-10-07 14:56:50|719408.5|717408.5|719408.1|717408.1|719408.5|717408.5|719358|717358|25
1633618620000|2021-10-07 14:57:00|719408.8|717408.8|719406.9|717406.9|719412|717412|719380.1|717380.1|27
1633618630000|2021-10-07 14:57:10|719403|717403|719409.2|717409.2|719412.7|717412.7|719383.8|717383.8|30
1633618640000|2021-10-07 14:57:20|719409.1|717409.1|719426.8|717426.8|719440.6|717440.6|719402.9|717402.9|26
1633618650000|2021-10-07 14:57:30|719437.2|717437.2|719458.9|717458.9|719459.2|717459.2|719429|717429|21
1633618660000|2021-10-07 14:57:40|719456.7|717456.7|719453.7|717453.7|719457.4|717457.4|719444|717444|32
1633618670000|2021-10-07 14:57:50|719452.9|717452.9|719438.1|717438.1|719461.2|717461.2|719422|717422|36
1633618680000|2021-10-07 14:58:00|719437.1|717437.1|719448.2|717448.2|719460.3|717991.1|718957.4|717419.6|33
1633618690000|2021-10-07 14:58:10|719446.7|717446.7|719448.1|717448.1|719462.6|717462.6|719443.5|717443.5|29
1633618700000|2021-10-07 14:58:20|719448.2|717448.2|719456.7|717456.7|719459|717459|719446.1|717446.1|31
1633618710000|2021-10-07 14:58:30|719456.9|717456.9|719468.6|717468.6|719480.3|717480.3|719456.9|717456.9|34
1633618720000|2021-10-07 14:58:40|719452.3|717452.3|719437.5|717437.5|719456.5|717456.5|719401.1|717401.1|31
1633618730000|2021-10-07 14:58:50|719442.7|717442.7|719383.5|717383.5|719444.6|717444.6|719383.5|717383.5|25
1633618740000|2021-10-07 14:59:00|719386.9|717386.9|719384|717384|719394.2|717394.2|719371.6|717371.6|26
1633618750000|2021-10-07 14:59:10|719378.7|717378.7|719357.4|717357.4|719391.8|717391.8|719357.4|717357.4|36
1633618760000|2021-10-07 14:59:20|719349.7|717349.7|718836.7|717836.7|719373.1|717842.8|718836.7|717349.7|25
1633618770000|2021-10-07 14:59:30|719331.2|717331.2|719311.1|717311.1|719331.2|717331.2|719297|717297|33
1633618780000|2021-10-07 14:59:40|719309.1|717309.1|719320.3|717320.3|719349.5|717829.3|718829.3|717307.9|33
1633618790000|2021-10-07 14:59:50|719320|717320|718886|717886|719385.6|717886|718876|717310.7|29
1633618800000|2021-10-07 15:00:00|718890.5|717890.5|719302|717302|719383.7|717890.5|718885.9|717288|36
1633618810000|2021-10-07 15:00:10|719295.3|717295.3|719265|717265|719295.3|717295.3|719217.5|717217.5|38
1633618820000|2021-10-07 15:00:20|719258.4|717258.4|719240.3|717240.3|719264.7|717264.7|719201.3|717201.3|34
1633618830000|2021-10-07 15:00:30|719240.6|717240.6|719344.2|717344.2|719347.8|717347.8|719237.3|717237.3|35
1633618840000|2021-10-07 15:00:40|719320.5|717320.5|719301.8|717301.8|719341.3|717341.3|719236.9|717236.9|34
1633618850000|2021-10-07 15:00:50|719302|717302|719268.2|717268.2|719309.9|717309.9|719263.5|717263.5|25
1633618860000|2021-10-07 15:01:00|719270.7|717270.7|719299.8|717299.8|719320.9|717320.9|719258.6|717258.6|30
1633618870000|2021-10-07 15:01:10|719299.9|717299.9|719209.5|717209.5|719304.2|717304.2|719204.9|717204.9|28
1633618880000|2021-10-07 15:01:20|719210.6|717210.6|719232.8|717232.8|719261.6|717261.6|719151|717151|31
1633618890000|2021-10-07 15:01:30|719222|717222|719357.3|717357.3|719388.5|717388.5|719172|717172|34
1633618900000|2021-10-07 15:01:40|719351.4|717351.4|719361.5|717361.5|719377.9|717377.9|719351.4|717351.4|25
1633618910000|2021-10-07 15:01:50|719364.3|717364.3|719380.8|717380.8|719382.5|717382.5|719359.8|717359.8|27
1633618920000|2021-10-07 15:02:00|719377.3|717377.3|719366.2|717366.2|719377.3|717377.3|719364.8|717364.8|16
1633618930000|2021-10-07 15:02:10|719368.7|717368.7|719407.8|717407.8|719428.2|717428.2|719357.9|717357.9|23
1633618940000|2021-10-07 15:02:20|719400.6|717400.6|719393.9|717393.9|719428.7|717939.7|718906.8|717393.9|31
1633618950000|2021-10-07 15:02:30|719413.8|717413.8|719432.7|717432.7|719459.2|717459.2|719401.4|717401.4|26
1633618960000|2021-10-07 15:02:40|719428.5|717428.5|719454.6|717454.6|719461.4|717461.4|719428.5|717428.5|27
1633618970000|2021-10-07 15:02:50|719443.8|717443.8|719495|717495|719507|718010.3|719010.3|717437.7|24
1633618980000|2021-10-07 15:03:00|719500.9|717500.9|719500.4|717500.4|719500.9|718000.4|719000.4|717477|27
1633618990000|2021-10-07 15:03:10|719495.6|717495.6|719626.8|717626.8|719652|718111.8|719010.2|717489|30
1633619000000|2021-10-07 15:03:20|719624.1|717624.1|719092.4|718092.4|719634.9|718137.9|719092.2|717543.5|25
1633619010000|2021-10-07 15:03:30|719576.6|717576.6|719570.2|717570.2|719594.2|718080.1|719072.3|717549|30
1633619020000|2021-10-07 15:03:40|719574.8|717574.8|719574.6|717574.6|719602.1|718096.4|719077.7|717554.6|17
1633619030000|2021-10-07 15:03:50|719570.7|717570.7|719570.4|717570.4|719591|718090|719082.6|717563.3|20
1633619040000|2021-10-07 15:04:00|719577|717577|719071.5|718071.5|719580.4|718088.1|719071.5|717551.5|16
1633619050000|2021-10-07 15:04:10|719074.3|718074.3|719578.3|717578.3|719583.6|718090.1|719074.1|717567.8|26
1633619060000|2021-10-07 15:04:20|719583.7|717583.7|719091.1|718091.1|719586|718092.1|719088.3|717574.4|17
1633619070000|2021-10-07 15:04:30|719089.9|718089.9|719579.1|717579.1|719621.6|718117.5|719077.4|717556.9|30
1633619080000|2021-10-07 15:04:40|719582|717582|719080.7|718080.7|719611.4|718091.3|719080.7|717556.5|27
1633619090000|2021-10-07 15:04:50|719080.6|718080.6|719092.4|718092.4|719587.7|718096.8|719078.5|717573.7|19
1633619100000|2021-10-07 15:05:00|719102.9|718102.9|719091.2|718091.2|719108.6|718108.6|719090|718090|19
1633619110000|2021-10-07 15:05:10|719588.5|717588.5|719599.6|717599.6|719618.4|717618.4|719587.7|717587.7|21
1633619120000|2021-10-07 15:05:20|719601.2|717601.2|719602.3|717602.3|719617.6|718109.2|719098.3|717600.8|23
1633619130000|2021-10-07 15:05:30|719606.3|717606.3|719589.4|717589.4|719608.3|718115|719102|717589.4|18
1633619140000|2021-10-07 15:05:40|719597.1|717597.1|719089.1|718089.1|719608.9|718089.3|719080.9|717575.8|21
1633619150000|2021-10-07 15:05:50|719093.7|718093.7|719551.1|717551.1|719609.4|718111.9|719067.8|717551.1|27
1633619160000|2021-10-07 15:06:00|719561|717561|719071.6|718071.6|719561|718075.1|719068|717561|21
1633619170000|2021-10-07 15:06:10|719072.2|718072.2|719062.3|718062.3|719555.2|718078.8|719062.3|717555.2|22
1633619180000|2021-10-07 15:06:20|719063.8|718063.8|719090.8|718090.8|719096|718096|719063.8|718063.8|19
1633619190000|2021-10-07 15:06:30|719078.1|718078.1|719092.2|718092.2|719098.2|718098.2|719064|718064|29
1633619200000|2021-10-07 15:06:40|719092.3|718092.3|719107.6|718107.6|719607.9|718116.5|719092.3|717607.9|23
1633619210000|2021-10-07 15:06:50|719113.1|718113.1|719618.2|717618.2|719618.2|718127.2|719107|717603.1|30
1633619220000|2021-10-07 15:07:00|719620.9|717620.9|719215.1|718215.1|719728.6|718240.5|719100.2|717618.4|28
1633619230000|2021-10-07 15:07:10|719212.1|718212.1|719707.9|717707.9|719714|718212.1|719193.8|717692.1|23
1633619240000|2021-10-07 15:07:20|719205.4|718205.4|719682.3|717682.3|719702.1|718211.4|719187|717682.3|30
1633619250000|2021-10-07 15:07:30|719689.9|717689.9|719734.1|717734.1|719734.6|718253.2|719213.8|717686.1|30
1633619260000|2021-10-07 15:07:40|719731|717731|719213.1|718213.1|719731|718237.3|719209.9|717690.4|24
1633619270000|2021-10-07 15:07:50|719206.6|718206.6|719201.9|718201.9|719707.1|718216.3|719198.1|717688.5|34
1633619280000|2021-10-07 15:08:00|719220.5|718220.5|719216.4|718216.4|719702|718220.5|719207.7|717694.7|30
1633619290000|2021-10-07 15:08:10|719218.7|718218.7|719683.3|717683.3|719686.7|718218.7|719187.8|717674|21
1633619300000|2021-10-07 15:08:20|719683.4|717683.4|719207.4|718207.4|719707.7|718213.5|719200.5|717674.1|28
1633619310000|2021-10-07 15:08:30|719696|717696|719675.1|717675.1|719721.1|718224.3|719204.1|717670.1|30
1633619320000|2021-10-07 15:08:40|719670.6|717670.6|719607|717607|719678.2|717678.2|719594.9|717594.9|34
1633619330000|2021-10-07 15:08:50|719616.4|717616.4|719713.8|717713.8|719735.2|717735.2|719610.8|717610.8|26
1633619340000|2021-10-07 15:09:00|719710.8|717710.8|719726.3|717726.3|719727.2|717727.2|719708|717708|31
1633619350000|2021-10-07 15:09:10|719724.3|717724.3|719733.6|717733.6|719740.9|717740.9|719717.4|717717.4|23
1633619360000|2021-10-07 15:09:20|719732.9|717732.9|719717.5|717717.5|719737.5|718232.3|719232.3|717717.5|27
1633619370000|2021-10-07 15:09:30|719242.7|718242.7|719834.4|717834.4|719834.4|718252.9|719242.7|717738.8|27
1633619380000|2021-10-07 15:09:40|719828.3|717828.3|719934.9|717934.9|719944.4|718368.4|719342|717822|30
1633619390000|2021-10-07 15:09:50|719929.7|717929.7|719938.7|717938.7|719940.8|717940.8|719929.7|717929.7|20
1633619400000|2021-10-07 15:10:00|719937|717937|720010.7|718010.7|720039.8|718508.7|719478.2|717937|23
1633619410000|2021-10-07 15:10:10|720011.5|718011.5|720004|718004|720040|718040|719994.4|717994.4|31
1633619420000|2021-10-07 15:10:20|720003.8|718003.8|719985.5|717985.5|720008.8|718008.8|719985.5|717985.5|30
1633619430000|2021-10-07 15:10:30|719988.1|717988.1|719976.3|717976.3|720008.4|718008.4|719973.9|717973.9|25
1633619440000|2021-10-07 15:10:40|719980.1|717980.1|720027.9|718027.9|720027.9|718522.9|719522.9|717956|24
1633619450000|2021-10-07 15:10:50|720022.6|718022.6|720019.1|718019.1|720037.3|718037.3|720005.7|718005.7|30
1633619460000|2021-10-07 15:11:00|720017.7|718017.7|720077|718077|720097.1|718097.1|720017.7|718017.7|34
1633619470000|2021-10-07 15:11:10|720076.2|718076.2|720060|718060|720079.9|718079.9|720057.6|718057.6|28
1633619480000|2021-10-07 15:11:20|720060.3|718060.3|720066.1|718066.1|720072.4|718072.4|720053.9|718053.9|27
1633619490000|2021-10-07 15:11:30|720055.8|718055.8|720046.8|718046.8|720063.3|718063.3|720034.5|718034.5|26
1633619500000|2021-10-07 15:11:40|720048.5|718048.5|720014.6|718014.6|720048.5|718048.5|719983.6|717983.6|36
1633619510000|2021-10-07 15:11:50|720015.6|718015.6|719955.8|717955.8|720015.6|718015.6|719955|717955|28
1633619520000|2021-10-07 15:12:00|719957.7|717957.7|719951.4|717951.4|719967.2|717967.2|719923.4|717923.4|31
1633619530000|2021-10-07 15:12:10|719954.1|717954.1|719893.9|717893.9|719967.5|717967.5|719893.9|717893.9|27
1633619540000|2021-10-07 15:12:20|719902.1|717902.1|719916|717916|719916.5|717916.5|719832.4|717832.4|31
1633619550000|2021-10-07 15:12:30|719924.8|717924.8|719952.1|717952.1|719973.6|717973.6|719911.3|717911.3|29
1633619560000|2021-10-07 15:12:40|719952.9|717952.9|720045.5|718045.5|720051.9|718051.9|719934.9|717934.9|33
1633619570000|2021-10-07 15:12:50|720044.5|718044.5|720015.3|718015.3|720048.8|718048.8|720001.2|718001.2|30
1633619580000|2021-10-07 15:13:00|720002.5|718002.5|720012.7|718012.7|720020.4|718020.4|720002.5|718002.5|29
1633619590000|2021-10-07 15:13:10|720013.6|718013.6|719996.7|717996.7|720013.9|718013.9|719981.2|717981.2|27
1633619600000|2021-10-07 15:13:20|719997.6|717997.6|720052.6|718052.6|720052.6|718516.3|719493.8|717963.8|31
1633619610000|2021-10-07 15:13:30|720053|718053|720113.5|718113.5|720115.2|718584.4|719584.4|718047.7|29
1633619620000|2021-10-07 15:13:40|720113.2|718113.2|719544.7|718544.7|720115.9|718559.6|719544.7|718055.1|26
1633619630000|2021-10-07 15:13:50|719549.2|718549.2|719556.6|718556.6|720051.3|718557.6|719540|718047.4|19
1633619640000|2021-10-07 15:14:00|719551.7|718551.7|719994.9|717994.9|720043.2|718556.4|719551.7|717994.9|29
1633619650000|2021-10-07 15:14:10|719941.2|717941.2|719952.4|717952.4|719956.6|718436.5|719436.5|717895.9|33
1633619660000|2021-10-07 15:14:20|719952|717952|719938.7|717938.7|719955.6|717955.6|719935.7|717935.7|19
1633619670000|2021-10-07 15:14:30|719938.3|717938.3|719949.5|717949.5|719951.2|717951.2|719937.4|717937.4|29
1633619680000|2021-10-07 15:14:40|719949|717949|719920.1|717920.1|719958|717958|719916|717916|31
1633619690000|2021-10-07 15:14:50|719927.2|717927.2|719930.1|717930.1|719937.7|717937.7|719906.4|717906.4|32
1633619700000|2021-10-07 15:15:00|719929.7|717929.7|719906.5|717906.5|719931.6|718418.7|719418.7|717828.2|33
1633619710000|2021-10-07 15:15:10|719905.2|717905.2|719979.3|717979.3|719982|717982|719894.8|717894.8|27
1633619720000|2021-10-07 15:15:20|719981.7|717981.7|719416.1|718416.1|719998.9|718416.1|719413|717907.3|27
1633619730000|2021-10-07 15:15:30|719416.5|718416.5|719951.6|717951.6|719961.7|718416.5|719416.5|717919.5|26
1633619740000|2021-10-07 15:15:40|719950.5|717950.5|719894.2|717894.2|719951|717951|719894.2|717894.2|25
1633619750000|2021-10-07 15:15:50|719901.7|717901.7|719861.8|717861.8|719958.5|718346.5|719346.5|717861.8|27
1633619760000|2021-10-07 15:16:00|719859.2|717859.2|719899|717899|719922.9|718377.4|719377.4|717857.7|36
1633619770000|2021-10-07 15:16:10|719897.6|717897.6|719938|717938|719938.8|717938.8|719897.3|717897.3|25
1633619780000|2021-10-07 15:16:20|719934.8|717934.8|719923.9|717923.9|719937.4|717937.4|719921.8|717921.8|15
1633619790000|2021-10-07 15:16:30|719923.3|717923.3|719906.2|717906.2|719942.9|718429.2|719418.9|717906.2|23
1633619800000|2021-10-07 15:16:40|719904.9|717904.9|719853.5|717853.5|719918.2|718405.8|719347.6|717848.3|30
1633619810000|2021-10-07 15:16:50|719853.7|717853.7|719842.7|717842.7|719866.2|717866.2|719826.5|717826.5|29
1633619820000|2021-10-07 15:17:00|719902.6|717902.6|719906.3|717906.3|719944|717944|719902.6|717902.6|32
1633619830000|2021-10-07 15:17:10|719922.9|717922.9|719925.5|717925.5|719934.2|717934.2|719905.3|717905.3|24
1633619840000|2021-10-07 15:17:20|719921.4|717921.4|719942.7|717942.7|719951.4|717951.4|719916.7|717916.7|22
1633619850000|2021-10-07 15:17:30|719942.3|717942.3|719997.2|717997.2|720009.2|718009.2|719941.7|717941.7|24
1633619860000|2021-10-07 15:17:40|719974.5|717974.5|719956.1|717956.1|719974.5|717974.5|719946.8|717946.8|25
1633619870000|2021-10-07 15:17:50|719957.1|717957.1|719905.6|717905.6|719957.1|717957.1|719905.6|717905.6|21
1633619880000|2021-10-07 15:18:00|719914.8|717914.8|719874.8|717874.8|719914.8|718379.2|719370.5|717857.1|30
1633619890000|2021-10-07 15:18:10|719872.2|717872.2|719878.8|717878.8|719889.4|717889.4|719872.2|717872.2|24
1633619900000|2021-10-07 15:18:20|719879.9|717879.9|719939.4|717939.4|719961.8|717961.8|719879.9|717879.9|33
1633619910000|2021-10-07 15:18:30|719938.2|717938.2|719939|717939|719959.7|718483.6|719466.5|717934.4|26
1633619920000|2021-10-07 15:18:40|719934|717934|719902.8|717902.8|719942.2|717942.2|719894.6|717894.6|24
1633619930000|2021-10-07 15:18:50|719897.4|717897.4|719901.1|717901.1|719920.7|718394|719394|717896|25
1633619940000|2021-10-07 15:19:00|719904.3|717904.3|719903.2|717903.2|719904.3|718409.5|719399.4|717900.4|21
1633619950000|2021-10-07 15:19:10|719903.1|717903.1|719914.6|717914.6|719914.6|717914.6|719865.1|717865.1|35
1633619960000|2021-10-07 15:19:20|719920.2|717920.2|719943|717943|719962|718477|719456.7|717918.1|30
1633619970000|2021-10-07 15:19:30|719946|717946|719919.2|717919.2|719951.2|718363.4|719363.4|717859.2|24
1633619980000|2021-10-07 15:19:40|719920.5|717920.5|719894.2|717894.2|719921.9|717921.9|719890.9|717890.9|19
1633619990000|2021-10-07 15:19:50|719893.2|717893.2|719804.8|717804.8|719898.4|717898.4|719788|717788|32
1633620000000|2021-10-07 15:20:00|719802.6|717802.6|719833.4|717833.4|719870.5|718241|719241|717747.2|35
1633620010000|2021-10-07 15:20:10|719809.7|717809.7|719664.5|717664.5|719854|718268.4|719268.4|717654.3|33
1633620020000|2021-10-07 15:20:20|719664.7|717664.7|719623.9|717623.9|719668.2|717668.2|719615.7|717615.7|25
1633620030000|2021-10-07 15:20:30|719624|717624|719638.8|717638.8|719664.4|717664.4|719614.2|717614.2|34
1633620040000|2021-10-07 15:20:40|719635.6|717635.6|719588.4|717588.4|719642.9|717642.9|719574.4|717574.4|22
1633620050000|2021-10-07 15:20:50|719589.1|717589.1|719650.2|717650.2|719667.7|717667.7|719569.7|717569.7|27
1633620060000|2021-10-07 15:21:00|719653.8|717653.8|719646.5|717646.5|719655.9|717655.9|719643|717643|15
1633620070000|2021-10-07 15:21:10|719645.8|717645.8|719658.7|717658.7|719685.4|717685.4|719585|717585|32
1633620080000|2021-10-07 15:21:20|719656|717656|719667.6|717667.6|719670.9|717670.9|719654.9|717654.9|17
1633620090000|2021-10-07 15:21:30|719668.5|717668.5|719723.8|717723.8|719723.8|717723.8|719657.5|717657.5|21
1633620100000|2021-10-07 15:21:40|719723|717723|719746.6|717746.6|719747.5|717747.5|719711.6|717711.6|27
1633620110000|2021-10-07 15:21:50|719711.3|717711.3|719772.5|717772.5|719792.2|717792.2|719708.8|717708.8|32
1633620120000|2021-10-07 15:22:00|719774.1|717774.1|719761.7|717761.7|719783.3|717783.3|719761.7|717761.7|28
1633620130000|2021-10-07 15:22:10|719766.6|717766.6|719822.9|717822.9|719827.1|717827.1|719765|717765|26
1633620140000|2021-10-07 15:22:20|719822.4|717822.4|719831.5|717831.5|719831.6|717831.6|719822.4|717822.4|25
1633620150000|2021-10-07 15:22:30|719831.4|717831.4|719840.2|717840.2|719842.6|717842.6|719829|717829|17
1633620160000|2021-10-07 15:22:40|719840|717840|719831.7|717831.7|719840|717840|719822.2|717822.2|13
1633620170000|2021-10-07 15:22:50|719831.2|717831.2|719802.6|717802.6|719848.8|717848.8|719792.6|717792.6|29
1633620180000|2021-10-07 15:23:00|719795.4|717795.4|719815.3|717815.3|719829.4|718287.5|719284.5|717779|32
1633620190000|2021-10-07 15:23:10|719814.3|717814.3|719815|717815|719818.6|717818.6|719812.6|717812.6|15
1633620200000|2021-10-07 15:23:20|719813.4|717813.4|719823.7|717823.7|719823.8|717823.8|719813.4|717813.4|16
1633620210000|2021-10-07 15:23:30|719822.3|717822.3|719703.9|717703.9|719824.3|717824.3|719703.9|717703.9|23
1633620220000|2021-10-07 15:23:40|719719.3|717719.3|719237|718237|719754.3|718237|719232.4|717674.3|26
1633620230000|2021-10-07 15:23:50|719222.6|718222.6|719732.5|717732.5|719733|718222.6|719222.6|717721.5|11
1633620240000|2021-10-07 15:24:00|719732.6|717732.6|719736|717736|719744.5|717744.5|719719.3|717719.3|21
1633620250000|2021-10-07 15:24:10|719735.7|717735.7|719685.9|717685.9|719737.9|717737.9|719679.6|717679.6|21
1633620260000|2021-10-07 15:24:20|719688.7|717688.7|719184.3|718184.3|719691.5|718195.2|719181.8|717688|16
1633620270000|2021-10-07 15:24:30|719185|718185|719684.4|717684.4|719684.4|718194.2|719135.1|717664.8|21
1633620280000|2021-10-07 15:24:40|719683.4|717683.4|719688.7|717688.7|719689.1|717689.1|719656.2|717656.2|25
1633620290000|2021-10-07 15:24:50|719688.8|717688.8|719681|717681|719688.8|717688.8|719668.6|717668.6|12
1633620300000|2021-10-07 15:25:00|719682.6|717682.6|719715.9|717715.9|719715.9|717715.9|719682.6|717682.6|24
1633620310000|2021-10-07 15:25:10|719712|717712|719714.8|717714.8|719726.3|717726.3|719712|717712|28
1633620320000|2021-10-07 15:25:20|719714.1|717714.1|719206.3|718206.3|719714.1|718213.4|719201.4|717709.7|21
1633620330000|2021-10-07 15:25:30|719205.9|718205.9|719691.6|717691.6|719708.2|718210.5|719205.1|717689.5|22
1633620340000|2021-10-07 15:25:40|719694|717694|719654.3|717654.3|719694|718197.2|719151|717647.7|19
1633620350000|2021-10-07 15:25:50|719655.4|717655.4|719156.1|718156.1|719667.1|718156.1|719151.1|717638|12
1633620360000|2021-10-07 15:26:00|719151.3|718151.3|719653.8|717653.8|719658.8|718154.1|719139.2|717620.7|24
1633620370000|2021-10-07 15:26:10|719654.2|717654.2|719591|717591|719654.9|717654.9|719590.6|717590.6|26
1633620380000|2021-10-07 15:26:20|719590.9|717590.9|719534.1|717534.1|719590.9|717590.9|719533|717533|27
1633620390000|2021-10-07 15:26:30|719534|717534|719565.9|717565.9|719582.7|717582.7|719526.5|717526.5|33
1633620400000|2021-10-07 15:26:40|719565.5|717565.5|719545.9|717545.9|719565.5|717565.5|719540.6|717540.6|26
1633620410000|2021-10-07 15:26:50|719544.4|717544.4|719543.4|717543.4|719547.3|717547.3|719543.2|717543.2|18
1633620420000|2021-10-07 15:27:00|719544.2|717544.2|719542.2|717542.2|719549.8|717549.8|719533.3|717533.3|32
1633620430000|2021-10-07 15:27:10|719541.9|717541.9|719551.5|717551.5|719559.5|718064.3|719064.3|717424.9|39
1633620440000|2021-10-07 15:27:20|719551.9|717551.9|719511|717511|719563.9|717563.9|719506.5|717506.5|28
1633620450000|2021-10-07 15:27:30|719510.3|717510.3|719533.1|717533.1|719535.7|717535.7|719507.5|717507.5|22
1633620460000|2021-10-07 15:27:40|719530.3|717530.3|719533.8|717533.8|719541.7|717541.7|719530.3|717530.3|19
1633620470000|2021-10-07 15:27:50|719534.9|717534.9|719551.1|717551.1|719578.8|718033.3|719033.3|717534.4|30
1633620480000|2021-10-07 15:28:00|719549.8|717549.8|719554.4|717554.4|719558.1|717558.1|719545|717545|19
1633620490000|2021-10-07 15:28:10|719524.8|717524.8|719556.7|717556.7|719570.5|717570.5|719502.2|717502.2|28
1633620500000|2021-10-07 15:28:20|719549.5|717549.5|719560|717560|719564.8|717564.8|719536.7|717536.7|20
1633620510000|2021-10-07 15:28:30|719546.7|717546.7|719549.6|717549.6|719560.9|717560.9|719526.3|717526.3|26
1633620520000|2021-10-07 15:28:40|719552|717552|719783.4|717783.4|719798|718280.1|719211.9|717552|34
1633620530000|2021-10-07 15:28:50|719782.5|717782.5|719809.4|717809.4|719818.2|717818.2|719781.2|717781.2|27
1633620540000|2021-10-07 15:29:00|719811.8|717811.8|719752.7|717752.7|719811.8|717811.8|719746.2|717746.2|35
1633620550000|2021-10-07 15:29:10|719756.8|717756.8|719704.8|717704.8|719762.4|717762.4|719688.9|717688.9|30
1633620560000|2021-10-07 15:29:20|719713.2|717713.2|719711.4|717711.4|719723.8|717723.8|719690|717690|29
1633620570000|2021-10-07 15:29:30|719718.2|717718.2|719734.1|717734.1|719736.3|717736.3|719714.2|717714.2|27
1633620580000|2021-10-07 15:29:40|719729.3|717729.3|719693.9|717693.9|719730.2|718211.9|719189.2|717685.5|31
1633620590000|2021-10-07 15:29:50|719685.8|717685.8|719645.3|717645.3|719691.5|718153.4|719150.3|717618.7|20
1633620600000|2021-10-07 15:30:00|719648.1|717648.1|719615.2|717615.2|719649.1|717649.1|719601.2|717601.2|23
1633620610000|2021-10-07 15:30:10|719616.3|717616.3|719610.2|717610.2|719616.9|717616.9|719610.2|717610.2|24
1633620620000|2021-10-07 15:30:20|719611.6|717611.6|719606.1|717606.1|719618.3|717618.3|719603.7|717603.7|16
1633620630000|2021-10-07 15:30:30|719663.5|717663.5|719622.1|717622.1|719668.5|717668.5|719618|717618|26
1633620640000|2021-10-07 15:30:40|719616.6|717616.6|719561.7|717561.7|719622.4|718074.5|719074.5|717555.5|29
1633620650000|2021-10-07 15:30:50|719557.3|717557.3|719607.9|717607.9|719609.2|717609.2|719537.5|717537.5|30
1633620660000|2021-10-07 15:31:00|719602.1|717602.1|719583.5|717583.5|719616|717616|719556.3|717556.3|38
1633620670000|2021-10-07 15:31:10|719583.1|717583.1|719597.8|717597.8|719604.3|717604.3|719578.3|717578.3|37
1633620680000|2021-10-07 15:31:20|719599.5|717599.5|719580.7|717580.7|719604.3|717604.3|719568.7|717568.7|27
1633620690000|2021-10-07 15:31:30|719581.3|717581.3|719642.6|717642.6|719654|717654|719571.9|717571.9|26
1633620700000|2021-10-07 15:31:40|719633|717633|719692.6|717692.6|719692.6|717692.6|719628|717628|29
1633620710000|2021-10-07 15:31:50|719665.6|717665.6|719634.9|717634.9|719670.2|717670.2|719621.7|717621.7|27
1633620720000|2021-10-07 15:32:00|719635.8|717635.8|719619.4|717619.4|719635.8|718121.2|719121.2|717591.6|22
1633620730000|2021-10-07 15:32:10|719614|717614|719602.6|717602.6|719614.8|718128.1|719128.1|717594.3|22
1633620740000|2021-10-07 15:32:20|719118.4|718118.4|719630.6|717630.6|719630.6|718118.4|719118.4|717605.2|28
1633620750000|2021-10-07 15:32:30|719628.8|717628.8|719593.3|717593.3|719630.4|717630.4|719593.3|717593.3|18
1633620760000|2021-10-07 15:32:40|719606.5|717606.5|719604.8|717604.8|719618.4|717618.4|719603.1|717603.1|21
1633620770000|2021-10-07 15:32:50|719606.3|717606.3|719612.8|717612.8|719613.5|717613.5|719605.2|717605.2|15
1633620780000|2021-10-07 15:33:00|719616|717616|719618.4|717618.4|719621.7|717621.7|719612.9|717612.9|22
1633620790000|2021-10-07 15:33:10|719618.5|717618.5|719663.6|717663.6|719666|717666|719618.5|717618.5|30
1633620800000|2021-10-07 15:33:20|719662.2|717662.2|719675.9|717675.9|719675.9|717675.9|719641.7|717641.7|24
1633620810000|2021-10-07 15:33:30|719670.2|717670.2|719676|717676|719677|717677|719660.8|717660.8|23
1633620820000|2021-10-07 15:33:40|719675|717675|719659.2|717659.2|719675.6|717675.6|719651.7|717651.7|26
1633620830000|2021-10-07 15:33:50|719652.7|717652.7|719600.2|717600.2|719663.8|717663.8|719600.2|717600.2|21
1633620840000|2021-10-07 15:34:00|719599.7|717599.7|719703.1|717703.1|719703.1|718088|719086.2|717580|28
1633620850000|2021-10-07 15:34:10|719690.8|717690.8|719668.5|717668.5|719690.8|717690.8|719649.3|717649.3|23
1633620860000|2021-10-07 15:34:20|719670.2|717670.2|719697|717697|719697|717697|719639.7|717639.7|29
1633620870000|2021-10-07 15:34:30|719675.2|717675.2|719661.1|717661.1|719682.8|717682.8|719661.1|717661.1|23
1633620880000|2021-10-07 15:34:40|719667.9|717667.9|719694.4|717694.4|719708.9|717708.9|719654.1|717654.1|25
1633620890000|2021-10-07 15:34:50|719693.5|717693.5|719691.2|717691.2|719702.4|717702.4|719658.3|717658.3|27
1633620900000|2021-10-07 15:35:00|719704.2|717704.2|719682.4|717682.4|719704.2|717704.2|719675.1|717675.1|32
1633620910000|2021-10-07 15:35:10|719678.7|717678.7|719622.1|717622.1|719690.4|718147.8|719147.8|717613.1|28
1633620920000|2021-10-07 15:35:20|719624.1|717624.1|719627.5|717627.5|719669.9|717669.9|719610.6|717610.6|35
1633620930000|2021-10-07 15:35:30|719628.3|717628.3|719610.8|717610.8|719635.4|717635.4|719610.5|717610.5|37
1633620940000|2021-10-07 15:35:40|719608.1|717608.1|719567.9|717567.9|719611.9|718019.4|718992.9|717482.8|37
1633620950000|2021-10-07 15:35:50|719563.5|717563.5|719590.5|717590.5|719612.7|717612.7|719480.4|717480.4|35
1633620960000|2021-10-07 15:36:00|719614.1|717614.1|719583.5|717583.5|719617.4|717617.4|719583.5|717583.5|30
1633620970000|2021-10-07 15:36:10|719582.2|717582.2|719588.1|717588.1|719597|717597|719582.2|717582.2|17
1633620980000|2021-10-07 15:36:20|719590.6|717590.6|719610|717610|719610|717610|719573|717573|18
1633620990000|2021-10-07 15:36:30|719584.3|717584.3|719615.8|717615.8|719670.1|717670.1|719583.7|717583.7|27
1633621000000|2021-10-07 15:36:40|719610.8|717610.8|719638.3|717638.3|719638.3|717638.3|719591|717591|22
1633621010000|2021-10-07 15:36:50|719631.9|717631.9|719655.1|717655.1|719693|718154.7|719154.7|717612.1|37
1633621020000|2021-10-07 15:37:00|719660.1|717660.1|719691.9|717691.9|719708.4|717708.4|719660.1|717660.1|21
1633621030000|2021-10-07 15:37:10|719695.7|717695.7|719696.8|717696.8|719704.5|717704.5|719683.5|717683.5|21
1633621040000|2021-10-07 15:37:20|719697.5|717697.5|719698.6|717698.6|719699.1|717699.1|719694.3|717694.3|17
1633621050000|2021-10-07 15:37:30|719697.7|717697.7|719701.5|717701.5|719707.9|717707.9|719691.6|717691.6|20
1633621060000|2021-10-07 15:37:40|719716|717716|719770.2|717770.2|719774.3|718242.9|719242.9|717705.5|24
1633621070000|2021-10-07 15:37:50|719774.1|717774.1|719770|717770|719801.5|718290.7|719258.6|717757.6|33
1633621080000|2021-10-07 15:38:00|719778.1|717778.1|719686.9|717686.9|719783.7|717783.7|719686.9|717686.9|24
1633621090000|2021-10-07 15:38:10|719688.2|717688.2|719732.5|717732.5|719732.5|717732.5|719661.5|717661.5|29
1633621100000|2021-10-07 15:38:20|719731.1|717731.1|719705.1|717705.1|719737|718161.7|719161.7|717659.7|27
1633621110000|2021-10-07 15:38:30|719704.8|717704.8|719684.1|717684.1|719715.2|717715.2|719676.7|717676.7|25
1633621120000|2021-10-07 15:38:40|719664.4|717664.4|719708.3|717708.3|719718.2|717718.2|719664.4|717664.4|22
1633621130000|2021-10-07 15:38:50|719702.4|717702.4|719675.6|717675.6|719710.8|717710.8|719675.6|717675.6|19
1633621140000|2021-10-07 15:39:00|719675.2|717675.2|719686.2|717686.2|719686.2|717686.2|719671.8|717671.8|21
1633621150000|2021-10-07 15:39:10|719683.9|717683.9|719691.8|717691.8|719701.1|717701.1|719676.9|717676.9|31
1633621160000|2021-10-07 15:39:20|719693.2|717693.2|719719.7|717719.7|719720|717720|719689.1|717689.1|17
1633621170000|2021-10-07 15:39:30|719702.2|717702.2|719767.7|717767.7|719773.1|717773.1|719652.4|717652.4|28
1633621180000|2021-10-07 15:39:40|719767.3|717767.3|719784|717784|719817.1|717817.1|719752.5|717752.5|22
1633621190000|2021-10-07 15:39:50|719798.1|717798.1|719261.5|718261.5|719800.8|718270.7|719261.5|717739.7|24
1633621200000|2021-10-07 15:40:00|719767.8|717767.8|719819.6|717819.6|719819.9|717819.9|719767.8|717767.8|29
1633621210000|2021-10-07 15:40:10|719820.5|717820.5|719834.9|717834.9|719841.1|717841.1|719805.7|717805.7|23
1633621220000|2021-10-07 15:40:20|719820|717820|719830.7|717830.7|719838.7|718348.7|719338.7|717820|23
1633621230000|2021-10-07 15:40:30|719832.3|717832.3|719847.6|717847.6|719851.1|718354.1|719348.8|717832.3|16
1633621240000|2021-10-07 15:40:40|719849|717849|719950|717950|719956.3|717956.3|719849|717849|26
1633621250000|2021-10-07 15:40:50|719948.5|717948.5|719864.2|717864.2|719948.5|718368|719366.3|717839.5|35
1633621260000|2021-10-07 15:41:00|719858.4|717858.4|719761|717761|719862.5|718252|719241.9|717747|34
1633621270000|2021-10-07 15:41:10|719759.6|717759.6|719684.9|717684.9|719761|717761|719680.7|717680.7|19
1633621280000|2021-10-07 15:41:20|719685.2|717685.2|719691.2|717691.2|719691.6|717691.6|719683.2|717683.2|15
1633621290000|2021-10-07 15:41:30|719691.3|717691.3|719704.2|717704.2|719704.2|717704.2|719688|717688|15
1633621300000|2021-10-07 15:41:40|719702.8|717702.8|719701.2|717701.2|719709.9|717709.9|719698.3|717698.3|23
1633621310000|2021-10-07 15:41:50|719189|718189|719700.8|717700.8|719714.1|718189|719189|717694.6|20
1633621320000|2021-10-07 15:42:00|719702.4|717702.4|719616.1|717616.1|719705.3|718125|719125|717616.1|20
1633621330000|2021-10-07 15:42:10|719612.8|717612.8|719605.2|717605.2|719615.4|717615.4|719594.9|717594.9|12
1633621340000|2021-10-07 15:42:20|719602.4|717602.4|719590.4|717590.4|719606.9|717606.9|719578|717578|19
1633621350000|2021-10-07 15:42:30|719592.7|717592.7|719598.6|717598.6|719598.6|717598.6|719583.8|717583.8|22
1633621360000|2021-10-07 15:42:40|719603.2|717603.2|719602|717602|719606.7|717606.7|719589.4|717589.4|12
1633621370000|2021-10-07 15:42:50|719598.2|717598.2|719607.4|717607.4|719611.9|717611.9|719598.2|717598.2|10
1633621380000|2021-10-07 15:43:00|719606|717606|719134.2|718134.2|719634.9|718134.2|719126.6|717606|20
1633621390000|2021-10-07 15:43:10|719134.8|718134.8|719630.1|717630.1|719633.3|718135.3|719128.8|717625.4|21
1633621400000|2021-10-07 15:43:20|719631.5|717631.5|719587.2|717587.2|719631.5|718076|719075.7|717566.7|21
1633621410000|2021-10-07 15:43:30|719579.7|717579.7|719581.1|717581.1|719587.9|717587.9|719579.7|717579.7|17
1633621420000|2021-10-07 15:43:40|719569.9|717569.9|719563.4|717563.4|719581.5|717581.5|719561.6|717561.6|20
1633621430000|2021-10-07 15:43:50|719561.5|717561.5|719556.3|717556.3|719566.8|717566.8|719542.5|717542.5|21
1633621440000|2021-10-07 15:44:00|719555.3|717555.3|719494.7|717494.7|719584.8|718062.6|719062.6|717480.1|20
1633621450000|2021-10-07 15:44:10|719494.2|717494.2|719507.1|717507.1|719519.1|718036.9|719012.2|717491.5|19
1633621460000|2021-10-07 15:44:20|719501.3|717501.3|719016|718016|719507.8|718025.3|719012.5|717501.2|14
1633621470000|2021-10-07 15:44:30|719013.1|718013.1|719457.4|717457.4|719471.6|718020.9|719013.1|717450|17
1633621480000|2021-10-07 15:44:40|719460.3|717460.3|719463|717463|719467.2|717965.6|718965.6|717460.3|17
1633621490000|2021-10-07 15:44:50|719454.4|717454.4|719458.3|717458.3|719461.7|717461.7|719444.3|717444.3|23
1633621500000|2021-10-07 15:45:00|719452.6|717452.6|719422|717422|719462.8|717462.8|719422|717422|21
1633621510000|2021-10-07 15:45:10|719390|717390|719351|717351|719442.6|717908.2|718881.7|717333.8|36
1633621520000|2021-10-07 15:45:20|719353.8|717353.8|719292.4|717292.4|719363.9|717363.9|719283.5|717283.5|26
1633621530000|2021-10-07 15:45:30|719295.8|717295.8|719287.7|717287.7|719295.8|717295.8|719253.4|717253.4|17
1633621540000|2021-10-07 15:45:40|719286.5|717286.5|719257.4|717257.4|719288|717288|719257|717257|15
1633621550000|2021-10-07 15:45:50|719273.7|717273.7|719335.5|717335.5|719335.5|717335.5|719273.7|717273.7|26
1633621560000|2021-10-07 15:46:00|719335|717335|719337.1|717337.1|719349.8|717349.8|719279.1|717279.1|32
1633621570000|2021-10-07 15:46:10|719335.7|717335.7|719352.5|717352.5|719381.6|717381.6|719333.7|717333.7|32
1633621580000|2021-10-07 15:46:20|719362|717362|719340.5|717340.5|719368.6|717368.6|719340.5|717340.5|26
1633621590000|2021-10-07 15:46:30|719333.6|717333.6|719302.9|717302.9|719333.6|717333.6|719302.1|717302.1|22
1633621600000|2021-10-07 15:46:40|719304.1|717304.1|719343.9|717343.9|719349.8|717349.8|719304.1|717304.1|16
1633621610000|2021-10-07 15:46:50|719350.2|717350.2|719357|717357|719357|717357|719341.4|717341.4|13
1633621620000|2021-10-07 15:47:00|719357.5|717357.5|719353.6|717353.6|719357.5|717357.5|719348.2|717348.2|17
1633621630000|2021-10-07 15:47:10|719352.4|717352.4|719344.6|717344.6|719354.3|717354.3|719336.7|717336.7|14
1633621640000|2021-10-07 15:47:20|719345.4|717345.4|719366.3|717366.3|719366.3|717366.3|719344.6|717344.6|14
1633621650000|2021-10-07 15:47:30|719362.9|717362.9|719368.5|717368.5|719373.9|717373.9|719358.4|717358.4|15
1633621660000|2021-10-07 15:47:40|719368|717368|719362.1|717362.1|719372|717372|719349.3|717349.3|16
1633621670000|2021-10-07 15:47:50|719361.2|717361.2|719363.1|717363.1|719364.6|717364.6|719360.6|717360.6|14
1633621680000|2021-10-07 15:48:00|719363.8|717363.8|719364.2|717364.2|719382.1|717382.1|719362.9|717362.9|15
1633621690000|2021-10-07 15:48:10|719363.7|717363.7|719366|717366|719366.1|717366.1|719362.4|717362.4|11
1633621700000|2021-10-07 15:48:20|719366.2|717366.2|719371.6|717371.6|719378.9|717378.9|719365.4|717365.4|16
1633621710000|2021-10-07 15:48:30|719372.2|717372.2|719377.7|717377.7|719384.9|717384.9|719372.2|717372.2|18
1633621720000|2021-10-07 15:48:40|719378.3|717378.3|719362|717362|719383.8|717383.8|719355.4|717355.4|15
1633621730000|2021-10-07 15:48:50|719360|717360|719362.6|717362.6|719380.9|717380.9|719359.9|717359.9|13
1633621740000|2021-10-07 15:49:00|719361.3|717361.3|719352.2|717352.2|719376.7|717376.7|719352.2|717352.2|22
1633621750000|2021-10-07 15:49:10|719349.8|717349.8|719374.9|717374.9|719381|717381|719349.8|717349.8|11
1633621760000|2021-10-07 15:49:20|719369.1|717369.1|719380|717380|719380|717380|719367.7|717367.7|11
1633621770000|2021-10-07 15:49:30|719383.1|717383.1|719382.5|717382.5|719388.1|717882.6|718882.6|717367.9|22
1633621780000|2021-10-07 15:49:40|719383.6|717383.6|719365.9|717365.9|719400|717400|719365.9|717365.9|24
1633621790000|2021-10-07 15:49:50|719362.3|717362.3|719372.8|717372.8|719395.3|717395.3|719361.9|717361.9|30
1633621800000|2021-10-07 15:50:00|719372.5|717372.5|719356.4|717356.4|719372.5|717372.5|719329.2|717329.2|25
1633621810000|2021-10-07 15:50:10|719356.5|717356.5|719354.6|717354.6|719359.2|717359.2|719349.5|717349.5|7
1633621820000|2021-10-07 15:50:20|719354.1|717354.1|719378.8|717378.8|719378.8|717378.8|719354.1|717354.1|14
1633621830000|2021-10-07 15:50:30|719374.4|717374.4|719366.4|717366.4|719374.4|717374.4|719364.2|717364.2|17
1633621840000|2021-10-07 15:50:40|719380.6|717380.6|719422.1|717422.1|719425.4|717425.4|719380.6|717380.6|28
1633621850000|2021-10-07 15:50:50|719414.7|717414.7|719344|717344|719414.7|717414.7|719299.7|717299.7|24
1633621860000|2021-10-07 15:51:00|719341|717341|719166.2|717166.2|719366.9|717366.9|719164.6|717164.6|32
1633621870000|2021-10-07 15:51:10|719170.4|717170.4|719147.1|717147.1|719170.4|717170.4|719146.3|717146.3|26
1633621880000|2021-10-07 15:51:20|719149.4|717149.4|719160.7|717160.7|719163.3|717163.3|719149.4|717149.4|17
1633621890000|2021-10-07 15:51:30|719159.7|717159.7|719179.4|717179.4|719192.8|717192.8|719159.7|717159.7|16
1633621900000|2021-10-07 15:51:40|719180.2|717180.2|719079.5|717079.5|719180.2|717180.2|719076.4|717076.4|17
1633621910000|2021-10-07 15:51:50|719081.9|717081.9|719100.1|717100.1|719108.1|717108.1|719060.5|717060.5|25
1633621920000|2021-10-07 15:52:00|719102.8|717102.8|719075.5|717075.5|719105.9|717105.9|719073.3|717073.3|17
1633621930000|2021-10-07 15:52:10|719078.1|717078.1|719145.2|717145.2|719145.2|717145.2|719070.5|717070.5|16
1633621940000|2021-10-07 15:52:20|719146.1|717146.1|719027.6|717027.6|719146.1|717146.1|719021.8|717021.8|24
1633621950000|2021-10-07 15:52:30|719036.4|717036.4|719025.5|717025.5|719042.8|717042.8|719024.4|717024.4|17
1633621960000|2021-10-07 15:52:40|719024.8|717024.8|718894.8|716894.8|719039.2|717507.8|718506.1|716891.4|21
1633621970000|2021-10-07 15:52:50|718897.5|716897.5|718759.8|716759.8|718897.5|717274.8|718270.6|716743.7|23
1633621980000|2021-10-07 15:53:00|718760.4|716760.4|718807.2|716807.2|718807.2|717249.3|718232.2|716750.6|17
1633621990000|2021-10-07 15:53:10|718785.2|716785.2|718714.7|716714.7|718785.2|717207.3|718188.8|716690.7|19
1633622000000|2021-10-07 15:53:20|718712.8|716712.8|718707.3|716707.3|718756.8|717195.3|718195.3|716707.3|16
1633622010000|2021-10-07 15:53:30|718713.1|716713.1|718844.7|716844.7|718900.8|716900.8|718713|716713|26
1633622020000|2021-10-07 15:53:40|718846.3|716846.3|718853.8|716853.8|718859.1|716859.1|718837.7|716837.7|17
1633622030000|2021-10-07 15:53:50|718828.4|716828.4|718911.3|716911.3|718918.4|716918.4|718827.2|716827.2|21
1633622040000|2021-10-07 15:54:00|718910.5|716910.5|718914.2|716914.2|718922.6|717393.5|718390.5|716895.3|21
1633622050000|2021-10-07 15:54:10|718909.9|716909.9|718916.6|716916.6|718921.5|716921.5|718909.9|716909.9|12
1633622060000|2021-10-07 15:54:20|718918.8|716918.8|718918.2|716918.2|718922.6|716922.6|718918.2|716918.2|6
1633622070000|2021-10-07 15:54:30|718927.8|716927.8|718928.5|716928.5|718938.1|716938.1|718924.8|716924.8|15
1633622080000|2021-10-07 15:54:40|718928.4|716928.4|718927.5|716927.5|718932.5|716932.5|718926.8|716926.8|11
1633622090000|2021-10-07 15:54:50|718930.2|716930.2|718925.7|716925.7|718935.2|716935.2|718924.4|716924.4|16
1633622100000|2021-10-07 15:55:00|718935.6|716935.6|718934.3|716934.3|718938.6|716938.6|718929.7|716929.7|12
1633622110000|2021-10-07 15:55:10|718935|716935|718913.2|716913.2|718935|717413|718413|716912.6|10
1633622120000|2021-10-07 15:55:20|718407.6|717407.6|718920.6|716920.6|718921.7|717414.6|718405.2|716909.6|15
1633622130000|2021-10-07 15:55:30|718920.5|716920.5|718914.8|716914.8|718920.5|716920.5|718914.8|716914.8|12
1633622140000|2021-10-07 15:55:40|718915.6|716915.6|718917.3|716917.3|718918.7|717428.9|718415.1|716912.7|14
1633622150000|2021-10-07 15:55:50|718917.5|716917.5|718914.4|716914.4|718917.7|716917.7|718911.7|716911.7|10
1633622160000|2021-10-07 15:56:00|718914.2|716914.2|718846.4|716846.4|718914.2|717426.7|718411.3|716836.9|19
1633622170000|2021-10-07 15:56:10|718848|716848|718833.6|716833.6|718850|716850|718821.4|716821.4|20
1633622180000|2021-10-07 15:56:20|718830.4|716830.4|718848|716848|718865.6|717334.8|718334.8|716829|18
1633622190000|2021-10-07 15:56:30|718847.2|716847.2|718835.2|716835.2|718853.4|717354.5|718344.2|716830.9|27
1633622200000|2021-10-07 15:56:40|718834.7|716834.7|718849.4|716849.4|718853.2|716853.2|718829.5|716829.5|15
1633622210000|2021-10-07 15:56:50|718850|716850|718842.3|716842.3|718853.4|716853.4|718842.3|716842.3|9
1633622220000|2021-10-07 15:57:00|718845.7|716845.7|718643.6|716643.6|718845.7|717346.9|718131|716637.2|16
1633622230000|2021-10-07 15:57:10|718645.3|716645.3|718652.4|716652.4|718652.4|716652.4|718634.6|716634.6|9
1633622240000|2021-10-07 15:57:20|718591.2|716591.2|718602.4|716602.4|718605|717108.3|718088.4|716584.9|25
1633622250000|2021-10-07 15:57:30|718603.8|716603.8|718598.2|716598.2|718603.8|716603.8|718591|716591|10
1633622260000|2021-10-07 15:57:40|718597.8|716597.8|718489.9|716489.9|718597.8|716597.8|718486.9|716486.9|18
1633622270000|2021-10-07 15:57:50|718487.6|716487.6|718492.6|716492.6|718493.5|716493.5|718483.9|716483.9|13
1633622280000|2021-10-07 15:58:00|718492.9|716492.9|718490.4|716490.4|718493.3|716493.3|718488.5|716488.5|13
1633622290000|2021-10-07 15:58:10|718492.7|716492.7|718488.3|716488.3|718494.3|716494.3|718488.3|716488.3|14
1633622300000|2021-10-07 15:58:20|718489|716489|718497.2|716497.2|718497.2|716497.2|718489|716489|9
1633622310000|2021-10-07 15:58:30|718496.6|716496.6|717999.5|716999.5|718507.3|716999.5|717998.2|716495.8|10
1633622320000|2021-10-07 15:58:40|717996.2|716996.2|717995.8|716995.8|717997.1|716997.1|717992.9|716992.9|15
1633622330000|2021-10-07 15:58:50|717998.4|716998.4|717997.5|716997.5|717998.4|716998.4|717995.9|716995.9|11
1633622340000|2021-10-07 15:59:00|717997.8|716997.8|718490.3|716490.3|718495.5|717000.3|717997.4|716490.3|9
1633622350000|2021-10-07 15:59:10|718494.1|716494.1|717994.4|716994.4|718494.1|716998.5|717994.4|716494.1|5
1633622360000|2021-10-07 15:59:20|717997|716997|717976.9|716976.9|717997.6|716997.6|717975.1|716975.1|11
1633622370000|2021-10-07 15:59:30|717976.1|716976.1|717976.8|716976.8|717977.3|716977.3|717975.2|716975.2|14
1633622380000|2021-10-07 15:59:40|717976.6|716976.6|718468.6|716468.6|718509|717006.5|717976.6|716467.5|13
1633622390000|2021-10-07 15:59:50|718468.8|716468.8|718445.7|716445.7|718468.8|716468.8|718431.6|716431.6|23
1633622400000|2021-10-07 16:00:00|718450.7|716450.7|718439.9|716439.9|718460.6|716953.5|717948.1|716439.9|24
1633622410000|2021-10-07 16:00:10|718440.9|716440.9|717960.5|716960.5|718464.1|716978.7|717958.1|716440.9|18
1633622420000|2021-10-07 16:00:20|718453.1|716453.1|717933.4|716933.4|718461.9|716933.4|717924|716417.6|21
1633622430000|2021-10-07 16:00:30|717931.5|716931.5|717905.4|716905.4|718401.6|716934.2|717905.4|716398.7|23
1633622440000|2021-10-07 16:00:40|717910|716910|717906.1|716906.1|717913.4|716913.4|717904.1|716904.1|15
1633622450000|2021-10-07 16:00:50|717901.7|716901.7|718351.3|716351.3|718408.4|716901.7|717901.7|716347.9|17
1633622460000|2021-10-07 16:01:00|718353.1|716353.1|718344|716344|718378.4|716378.4|718323.1|716323.1|28
1633622470000|2021-10-07 16:01:10|718363.9|716363.9|718363.4|716363.4|718374|716869.6|717863.4|716350.7|24
1633622480000|2021-10-07 16:01:20|718362.8|716362.8|718362.8|716362.8|718372.2|716372.2|718357.1|716357.1|19
1633622490000|2021-10-07 16:01:30|718362.3|716362.3|718317.2|716317.2|718362.3|716362.3|718317.2|716317.2|17
1633622500000|2021-10-07 16:01:40|718309.8|716309.8|718344|716344|718366.7|716825.5|717820.4|716305.1|20
1633622510000|2021-10-07 16:01:50|718332.7|716332.7|718322.2|716322.2|718353.9|716353.9|718322.2|716322.2|19
1633622520000|2021-10-07 16:02:00|718320.5|716320.5|718310.2|716310.2|718363.8|716866.4|717855|716294|21
1633622530000|2021-10-07 16:02:10|718289.3|716289.3|718341.9|716341.9|718350.2|716350.2|718285.4|716285.4|21
1633622540000|2021-10-07 16:02:20|718343.1|716343.1|718363.8|716363.8|718386.5|716386.5|718343.1|716343.1|20
1633622550000|2021-10-07 16:02:30|718368.4|716368.4|718355.4|716355.4|718368.4|716368.4|718351.7|716351.7|18
1633622560000|2021-10-07 16:02:40|718354.8|716354.8|718355.7|716355.7|718381|716899.1|717873.5|716354.3|19
1633622570000|2021-10-07 16:02:50|718354.7|716354.7|717878.6|716878.6|718376|716878.6|717872.7|716354.7|6
1633622580000|2021-10-07 16:03:00|717873.8|716873.8|718360.3|716360.3|718367.4|716873.8|717870.9|716359.2|9
1633622590000|2021-10-07 16:03:10|718357.9|716357.9|718376.5|716376.5|718376.5|716376.5|718357.9|716357.9|13
1633622600000|2021-10-07 16:03:20|718375.9|716375.9|718386.3|716386.3|718391.8|716391.8|718361.4|716361.4|20
1633622610000|2021-10-07 16:03:30|718378.9|716378.9|718396.1|716396.1|718396.1|716396.1|718361.1|716361.1|10
1633622620000|2021-10-07 16:03:40|718395.7|716395.7|718346.1|716346.1|718395.7|716395.7|718305.1|716305.1|15
1633622630000|2021-10-07 16:03:50|718345.6|716345.6|718362.7|716362.7|718365.2|716365.2|718345.6|716345.6|12
1633622640000|2021-10-07 16:04:00|718362.5|716362.5|718357.3|716357.3|718371.2|716371.2|718355|716355|17
1633622650000|2021-10-07 16:04:10|718343.3|716343.3|718335.1|716335.1|718347.1|716347.1|718335.1|716335.1|13
1633622660000|2021-10-07 16:04:20|718343.6|716343.6|718307.7|716307.7|718343.6|716343.6|718302.2|716302.2|13
1633622670000|2021-10-07 16:04:30|718302.2|716302.2|718314.1|716314.1|718317.7|716317.7|718302.2|716302.2|9
1633622680000|2021-10-07 16:04:40|718316.2|716316.2|718321.7|716321.7|718321.7|716321.7|718316.2|716316.2|9
1633622690000|2021-10-07 16:04:50|718324.5|716324.5|718343.6|716343.6|718345|716345|718323.3|716323.3|11
1633622700000|2021-10-07 16:05:00|718344.3|716344.3|718374.5|716374.5|718386.5|716386.5|718281.5|716281.5|37
1633622710000|2021-10-07 16:05:10|718375.1|716375.1|718341.4|716341.4|718375.1|716375.1|718319.8|716319.8|39
1633622720000|2021-10-07 16:05:20|718342.7|716342.7|718364.7|716364.7|718370.9|716370.9|718299.7|716299.7|31
1633622730000|2021-10-07 16:05:30|718369.6|716369.6|717954.7|716954.7|718450.5|716954.7|717954.7|716368.3|29
1633622740000|2021-10-07 16:05:40|717953.2|716953.2|718537.4|716537.4|718538.8|716953.2|717953.2|716436.1|30
1633622750000|2021-10-07 16:05:50|718538.4|716538.4|718514.5|716514.5|718550.8|717052.1|718052.1|716486.7|29
1633622760000|2021-10-07 16:06:00|718514.7|716514.7|718546.8|716546.8|718548.7|716548.7|718514.7|716514.7|22
1633622770000|2021-10-07 16:06:10|718542.7|716542.7|718598.1|716598.1|718599|717056.7|718012.1|716468.7|25
1633622780000|2021-10-07 16:06:20|718603.1|716603.1|718565.7|716565.7|718625.2|716625.2|718498.5|716498.5|26
1633622790000|2021-10-07 16:06:30|718566.6|716566.6|718651.6|716651.6|718651.6|717073.4|718072|716566.6|13
1633622800000|2021-10-07 16:06:40|718640.7|716640.7|718639|716639|718655.8|716655.8|718639|716639|25
1633622810000|2021-10-07 16:06:50|718650.6|716650.6|718630.5|716630.5|718653.3|716653.3|718630.5|716630.5|27
1633622820000|2021-10-07 16:07:00|718627.1|716627.1|718643.6|716643.6|718643.6|716643.6|718613.8|716613.8|24
1633622830000|2021-10-07 16:07:10|718640.8|716640.8|718684.5|716684.5|718686.4|716686.4|718640.8|716640.8|23
1633622840000|2021-10-07 16:07:20|718684|716684|718700.7|716700.7|718706.8|716706.8|718680.9|716680.9|24
1633622850000|2021-10-07 16:07:30|718704.9|716704.9|718734.8|716734.8|718734.8|716734.8|718694.7|716694.7|25
1633622860000|2021-10-07 16:07:40|718740.4|716740.4|718762.3|716762.3|718768|716768|718740.4|716740.4|27
1633622870000|2021-10-07 16:07:50|718757.1|716757.1|718767.8|716767.8|718772.3|716772.3|718751|716751|32
1633622880000|2021-10-07 16:08:00|718687.1|716687.1|718693.5|716693.5|718701.7|716701.7|718657.5|716657.5|28
1633622890000|2021-10-07 16:08:10|718701.6|716701.6|718807.2|716807.2|718808.8|716808.8|718695.6|716695.6|24
1633622900000|2021-10-07 16:08:20|718810.6|716810.6|718738|716738|718810.6|716810.6|718726.8|716726.8|26
1633622910000|2021-10-07 16:08:30|718735.1|716735.1|718737.2|716737.2|718744.7|716744.7|718734|716734|16
1633622920000|2021-10-07 16:08:40|718738.2|716738.2|718748.5|716748.5|718752|716752|718738.2|716738.2|19
1633622930000|2021-10-07 16:08:50|718748.4|716748.4|718743.7|716743.7|718748.4|716748.4|718742.2|716742.2|16
1633622940000|2021-10-07 16:09:00|718744.3|716744.3|718705.6|716705.6|718748.9|716748.9|718687.6|716687.6|21
1633622950000|2021-10-07 16:09:10|718704.2|716704.2|718578.9|716578.9|718733|716733|718546.1|716546.1|28
1633622960000|2021-10-07 16:09:20|718567.3|716567.3|718598.8|716598.8|718610|717073.3|718066.3|716566.5|29
1633622970000|2021-10-07 16:09:30|718598.3|716598.3|718595.2|716595.2|718604.5|716604.5|718568.4|716568.4|25
1633622980000|2021-10-07 16:09:40|718584.8|716584.8|718763.2|716763.2|718763.2|717112.6|718092.8|716577.7|30
1633622990000|2021-10-07 16:09:50|718758|716758|718800.1|716800.1|718809.1|716809.1|718750.9|716750.9|30
1633623000000|2021-10-07 16:10:00|718808|716808|718881.1|716881.1|718895.5|716895.5|718800.6|716800.6|28
1633623010000|2021-10-07 16:10:10|718872.3|716872.3|718636.2|716636.2|718872.3|717321|718321|716633|32
1633623020000|2021-10-07 16:10:20|718634|716634|718689.5|716689.5|718689.5|716689.5|718631.7|716631.7|34
1633623030000|2021-10-07 16:10:30|718685|716685|718658.4|716658.4|718685|716685|718632.8|716632.8|19
1633623040000|2021-10-07 16:10:40|718605.3|716605.3|718588.5|716588.5|718605.3|716605.3|718573|716573|21
1633623050000|2021-10-07 16:10:50|718590.1|716590.1|718585.5|716585.5|718592.8|716592.8|718577.6|716577.6|25
1633623060000|2021-10-07 16:11:00|718584.9|716584.9|718573.1|716573.1|718584.9|716584.9|718566.8|716566.8|13
1633623070000|2021-10-07 16:11:10|718576|716576|718570.6|716570.6|718582|716582|718566.7|716566.7|15
1633623080000|2021-10-07 16:11:20|718571.4|716571.4|718543.5|716543.5|718594.5|716594.5|718534.3|716534.3|18
1633623090000|2021-10-07 16:11:30|718546.8|716546.8|718534.7|716534.7|718549.5|716549.5|718505|716505|22
1633623100000|2021-10-07 16:11:40|718510|716510|718535.8|716535.8|718538.4|716538.4|718510|716510|13
1633623110000|2021-10-07 16:11:50|718539.6|716539.6|718535.8|716535.8|718544|716544|718522.6|716522.6|17
1633623120000|2021-10-07 16:12:00|718517.5|716517.5|718554.7|716554.7|718555.8|716555.8|718517.5|716517.5|20
1633623130000|2021-10-07 16:12:10|718555.6|716555.6|718523.8|716523.8|718563.7|716563.7|718505.5|716505.5|21
1633623140000|2021-10-07 16:12:20|718519.5|716519.5|718563.3|716563.3|718563.3|716563.3|718519.5|716519.5|20
1633623150000|2021-10-07 16:12:30|718557.1|716557.1|718558.1|716558.1|718562.9|716562.9|718543.7|716543.7|9
1633623160000|2021-10-07 16:12:40|718559.9|716559.9|718517.6|716517.6|718563.8|716563.8|718492.8|716492.8|22
1633623170000|2021-10-07 16:12:50|718514.8|716514.8|718470.1|716470.1|718514.9|716514.9|718448.3|716448.3|28
1633623180000|2021-10-07 16:13:00|718467.9|716467.9|718463.1|716463.1|718473.8|716473.8|718463.1|716463.1|11
1633623190000|2021-10-07 16:13:10|718463.7|716463.7|718447.4|716447.4|718468.5|716468.5|718436.5|716436.5|19
1633623200000|2021-10-07 16:13:20|718445.3|716445.3|718397.4|716397.4|718454.8|716454.8|718395.7|716395.7|23
1633623210000|2021-10-07 16:13:30|718403.3|716403.3|718381.1|716381.1|718406.1|716406.1|718376.6|716376.6|26
1633623220000|2021-10-07 16:13:40|718381.5|716381.5|718451.6|716451.6|718452.1|716452.1|718381.5|716381.5|26
1633623230000|2021-10-07 16:13:50|718450.7|716450.7|718460.6|716460.6|718466.9|716466.9|718436.8|716436.8|27
1633623240000|2021-10-07 16:14:00|718456.4|716456.4|718400.5|716400.5|718463.7|716463.7|718399.3|716399.3|24
1633623250000|2021-10-07 16:14:10|718403.5|716403.5|718407.4|716407.4|718408.3|716408.3|718400.1|716400.1|7
1633623260000|2021-10-07 16:14:20|718399.2|716399.2|718396.9|716396.9|718410.3|716410.3|718392.3|716392.3|11
1633623270000|2021-10-07 16:14:30|718396.2|716396.2|718361.5|716361.5|718400.6|716400.6|718350.9|716350.9|17
1633623280000|2021-10-07 16:14:40|718361|716361|718297.9|716297.9|718361|716361|718297.9|716297.9|21
1633623290000|2021-10-07 16:14:50|718281.5|716281.5|718288.4|716288.4|718311.4|716311.4|718281.5|716281.5|29
1633623300000|2021-10-07 16:15:00|718287.9|716287.9|718206.9|716206.9|718294.1|716294.1|718205.4|716205.4|28
1633623310000|2021-10-07 16:15:10|718206.1|716206.1|718218.2|716218.2|718218.2|716218.2|718203.5|716203.5|19
1633623320000|2021-10-07 16:15:20|718217|716217|718215.5|716215.5|718221|716221|718212|716212|16
1633623330000|2021-10-07 16:15:30|718213.4|716213.4|718214.8|716214.8|718217.4|716217.4|718210.4|716210.4|12
1633623340000|2021-10-07 16:15:40|718214.1|716214.1|718212|716212|718217.9|716217.9|718209.1|716209.1|15
1633623350000|2021-10-07 16:15:50|718208.6|716208.6|718208.9|716208.9|718214.9|716214.9|718207.3|716207.3|19
1633623360000|2021-10-07 16:16:00|718209.5|716209.5|718226.5|716226.5|718226.8|716226.8|718208.8|716208.8|27
1633623370000|2021-10-07 16:16:10|718227.8|716227.8|718380|716380|718380.8|716380.8|718210.6|716210.6|32
1633623380000|2021-10-07 16:16:20|718378.5|716378.5|718362.5|716362.5|718386.5|716386.5|718345.8|716345.8|25
1633623390000|2021-10-07 16:16:30|718362|716362|718421.2|716421.2|718427.2|716427.2|718353.7|716353.7|32
1633623400000|2021-10-07 16:16:40|718422.2|716422.2|718434.6|716434.6|718472.6|716472.6|718371.8|716371.8|32
1633623410000|2021-10-07 16:16:50|718436.6|716436.6|718244.7|716244.7|718440|716440|718241.1|716241.1|24
1633623420000|2021-10-07 16:17:00|718246|716246|718250.4|716250.4|718266.7|716266.7|718236.6|716236.6|17
1633623430000|2021-10-07 16:17:10|718244.9|716244.9|718270.1|716270.1|718279.3|716279.3|718244.9|716244.9|21
1633623440000|2021-10-07 16:17:20|718265.2|716265.2|718259|716259|718265.2|716265.2|718254.3|716254.3|10
1633623450000|2021-10-07 16:17:30|718259.9|716259.9|718254.5|716254.5|718266.6|716266.6|718245.2|716245.2|24
1633623460000|2021-10-07 16:17:40|718262.2|716262.2|718207.8|716207.8|718262.2|716262.2|718199.2|716199.2|18
1633623470000|2021-10-07 16:17:50|718202.9|716202.9|718205.4|716205.4|718209.5|716209.5|718202.9|716202.9|16
1633623480000|2021-10-07 16:18:00|718203.4|716203.4|718205.3|716205.3|718206.5|716206.5|718202.9|716202.9|11
1633623490000|2021-10-07 16:18:10|718207.9|716207.9|718198.9|716198.9|718208.9|716705.2|717700.7|716197.9|12
1633623500000|2021-10-07 16:18:20|718198.6|716198.6|718214.8|716214.8|718218.7|716218.7|718185.7|716185.7|25
1633623510000|2021-10-07 16:18:30|718213.7|716213.7|718155.2|716155.2|718213.7|716213.7|718145.5|716145.5|19
1633623520000|2021-10-07 16:18:40|718155.8|716155.8|718146.6|716146.6|718155.8|716155.8|718145.8|716145.8|11
1633623530000|2021-10-07 16:18:50|718147|716147|718138|716138|718147|716147|718127.5|716127.5|12
1633623540000|2021-10-07 16:19:00|718135|716135|718063|716063|718142.5|716142.5|718048.2|716048.2|17
1633623550000|2021-10-07 16:19:10|718043.4|716043.4|718043.3|716043.3|718075.7|716075.7|718042.6|716042.6|20
1633623560000|2021-10-07 16:19:20|718049|716049|718035.4|716035.4|718049|716049|718035.4|716035.4|15
1633623570000|2021-10-07 16:19:30|718035|716035|718075.5|716075.5|718075.5|716075.5|718035|716035|16
1633623580000|2021-10-07 16:19:40|718065.4|716065.4|718075.6|716075.6|718075.6|716075.6|718055.7|716055.7|14
1633623590000|2021-10-07 16:19:50|718073.1|716073.1|718088.3|716088.3|718089|716089|718070.9|716070.9|19
1633623600000|2021-10-07 16:20:00|718092|716092|718188.2|716188.2|718188.2|716188.2|718087.4|716087.4|31
1633623610000|2021-10-07 16:20:10|718179.1|716179.1|718190.4|716190.4|718190.4|716190.4|718167|716167|25
1633623620000|2021-10-07 16:20:20|718189.2|716189.2|718075.5|716075.5|718193.5|716193.5|718065.1|716065.1|22
1633623630000|2021-10-07 16:20:30|718073.7|716073.7|718046.4|716046.4|718082.4|716082.4|718046.4|716046.4|14
1633623640000|2021-10-07 16:20:40|718052.1|716052.1|718073|716073|718073|716073|718052.1|716052.1|9
1633623650000|2021-10-07 16:20:50|718071.5|716071.5|718075.3|716075.3|718077.4|716077.4|718063.9|716063.9|15
1633623660000|2021-10-07 16:21:00|718072.9|716072.9|718085.1|716085.1|718089.6|716089.6|718069.8|716069.8|19
1633623670000|2021-10-07 16:21:10|718088.7|716088.7|718084.1|716084.1|718088.7|716088.7|718077.5|716077.5|8
1633623680000|2021-10-07 16:21:20|718085.4|716085.4|718088.1|716088.1|718088.8|716088.8|718073.4|716073.4|19
1633623690000|2021-10-07 16:21:30|718086.5|716086.5|718085.8|716085.8|718094.2|716094.2|718067.7|716067.7|20
1633623700000|2021-10-07 16:21:40|718087.8|716087.8|718091.3|716091.3|718092.4|716092.4|718073.1|716073.1|14
1633623710000|2021-10-07 16:21:50|718091.2|716091.2|718092|716092|718092|716092|718070.3|716070.3|20
1633623720000|2021-10-07 16:22:00|718089.3|716089.3|718119.5|716119.5|718121.5|716644|717639.8|716087.7|19
1633623730000|2021-10-07 16:22:10|718118.5|716118.5|718128.3|716128.3|718131.8|716131.8|718118.5|716118.5|18
1633623740000|2021-10-07 16:22:20|718130.2|716130.2|718251.4|716251.4|718251.4|716251.4|718127.2|716127.2|23
1633623750000|2021-10-07 16:22:30|718269.7|716269.7|718313.6|716313.6|718324.1|716324.1|718269.7|716269.7|27
1633623760000|2021-10-07 16:22:40|718312.2|716312.2|718326.4|716326.4|718330.2|716330.2|718301.8|716301.8|19
1633623770000|2021-10-07 16:22:50|718324.5|716324.5|718309.9|716309.9|718334.7|716334.7|718309.9|716309.9|22
1633623780000|2021-10-07 16:23:00|718310.1|716310.1|718320.9|716320.9|718335|716335|718297.8|716297.8|24
1633623790000|2021-10-07 16:23:10|718326.5|716326.5|718339.7|716339.7|718341.5|716341.5|718314.9|716314.9|21
1633623800000|2021-10-07 16:23:20|718338|716338|718406.5|716406.5|718411.3|716411.3|718338|716338|31
1633623810000|2021-10-07 16:23:30|718403.4|716403.4|718398.8|716398.8|718421|716421|718397|716397|14
1633623820000|2021-10-07 16:23:40|718398|716398|718395.4|716395.4|718407.3|716407.3|718385|716385|18
1633623830000|2021-10-07 16:23:50|718391.8|716391.8|718397.4|716397.4|718403.5|716403.5|718383.4|716383.4|21
1633623840000|2021-10-07 16:24:00|718399.4|716399.4|718402.7|716402.7|718405.1|716405.1|718395.1|716395.1|19
1633623850000|2021-10-07 16:24:10|718405.6|716405.6|718438.3|716438.3|718440.6|716440.6|718402.8|716402.8|18
1633623860000|2021-10-07 16:24:20|718447.3|716447.3|718444.2|716444.2|718449.4|716449.4|718437.8|716437.8|20
1633623870000|2021-10-07 16:24:30|718444.1|716444.1|718428.7|716428.7|718444.8|716444.8|718421.5|716421.5|12
1633623880000|2021-10-07 16:24:40|718430.3|716430.3|718436.1|716436.1|718436.2|716436.2|718421.6|716421.6|14
1633623890000|2021-10-07 16:24:50|718435.9|716435.9|718453.7|716453.7|718453.7|716941|717941|716425.7|15
1633623900000|2021-10-07 16:25:00|718452.7|716452.7|718449.3|716449.3|718454|716454|718443.3|716443.3|24
1633623910000|2021-10-07 16:25:10|718449.7|716449.7|718430.1|716430.1|718456.3|716456.3|718422.7|716422.7|20
1633623920000|2021-10-07 16:25:20|718432.1|716432.1|718432.2|716432.2|718434.2|716434.2|718430.6|716430.6|10
1633623930000|2021-10-07 16:25:30|718434.1|716434.1|718430.7|716430.7|718434.1|716434.1|718429.6|716429.6|12
1633623940000|2021-10-07 16:25:40|718430.1|716430.1|718432.1|716432.1|718437|716437|718424.7|716424.7|19
1633623950000|2021-10-07 16:25:50|718429.3|716429.3|718432.4|716432.4|718435.2|716435.2|718429.2|716429.2|17
1633623960000|2021-10-07 16:26:00|718433.1|716433.1|718429.4|716429.4|718434.3|716434.3|718427.6|716427.6|14
1633623970000|2021-10-07 16:26:10|718428.1|716428.1|718429.2|716429.2|718432.6|716432.6|718428.1|716428.1|6
1633623980000|2021-10-07 16:26:20|718430.7|716430.7|718435.5|716435.5|718437.1|716437.1|718430.6|716430.6|16
1633623990000|2021-10-07 16:26:30|718433.6|716433.6|718428.1|716428.1|718433.6|716433.6|718423.9|716423.9|7
1633624000000|2021-10-07 16:26:40|718429.8|716429.8|718437.5|716437.5|718437.5|716437.5|718424.3|716424.3|14
1633624010000|2021-10-07 16:26:50|718437.1|716437.1|718360.1|716360.1|718441.2|716877|717858.6|716360.1|16
1633624020000|2021-10-07 16:27:00|718366.5|716366.5|718344.8|716344.8|718369.6|716369.6|718338.4|716338.4|23
1633624030000|2021-10-07 16:27:10|718346.6|716346.6|718353.4|716353.4|718358.6|716358.6|718346.6|716346.6|10
1633624040000|2021-10-07 16:27:20|718354.1|716354.1|718349.2|716349.2|718354.1|716354.1|718349.2|716349.2|7
1633624050000|2021-10-07 16:27:30|718349.5|716349.5|718354.7|716354.7|718362.3|716362.3|718329.5|716329.5|22
1633624060000|2021-10-07 16:27:40|718356.8|716356.8|718507.8|716507.8|718507.8|716507.8|718343.7|716343.7|28
1633624070000|2021-10-07 16:27:50|718510.9|716510.9|718486.7|716486.7|718510.9|716510.9|718486.3|716486.3|20
1633624080000|2021-10-07 16:28:00|718490.3|716490.3|718492.3|716492.3|718492.9|716492.9|718489.2|716489.2|17
1633624090000|2021-10-07 16:28:10|718490.8|716490.8|718496.9|716496.9|718552.8|716552.8|718490.8|716490.8|18
1633624100000|2021-10-07 16:28:20|718499|716499|718415.4|716415.4|718511.3|716511.3|718412.4|716412.4|23
1633624110000|2021-10-07 16:28:30|718415.9|716415.9|718433.5|716433.5|718434.3|716434.3|718413.3|716413.3|23
1633624120000|2021-10-07 16:28:40|718435.1|716435.1|718433.1|716433.1|718435.7|716435.7|718426.9|716426.9|19
1633624130000|2021-10-07 16:28:50|718430.3|716430.3|718433.3|716433.3|718436.6|716436.6|718430.3|716430.3|10
1633624140000|2021-10-07 16:29:00|718431.3|716431.3|718437.1|716437.1|718440.2|716440.2|718426|716426|20
1633624150000|2021-10-07 16:29:10|718436.7|716436.7|718437.6|716437.6|718440|716440|718430.3|716430.3|18
1633624160000|2021-10-07 16:29:20|718438.5|716438.5|718426.9|716426.9|718439.4|716439.4|718426.9|716426.9|13
1633624170000|2021-10-07 16:29:30|718405.2|716405.2|718413.8|716413.8|718418.8|716418.8|718391.9|716391.9|21
1633624180000|2021-10-07 16:29:40|718401.9|716401.9|718423.1|716423.1|718423.1|716423.1|718399.9|716399.9|17
1633624190000|2021-10-07 16:29:50|718419.5|716419.5|718427.3|716427.3|718427.3|716427.3|718418.5|716418.5|10
1633624200000|2021-10-07 16:30:00|718429.5|716429.5|718433.2|716433.2|718438.5|716438.5|718428|716428|14
1633624210000|2021-10-07 16:30:10|718441|716441|718424.3|716424.3|718441|716441|718423.5|716423.5|23
1633624220000|2021-10-07 16:30:20|718421.9|716421.9|718426.2|716426.2|718428.4|716428.4|718421.9|716421.9|16
1633624230000|2021-10-07 16:30:30|718424|716424|718414.4|716414.4|718433.9|716433.9|718413.3|716413.3|20
1633624240000|2021-10-07 16:30:40|718403|716403|718402.1|716402.1|718411.1|716411.1|718400.3|716400.3|9
1633624250000|2021-10-07 16:30:50|718411.3|716411.3|718343.5|716343.5|718419.7|716419.7|718343.5|716343.5|16
1633624260000|2021-10-07 16:31:00|718341.1|716341.1|718334.3|716334.3|718342.6|716342.6|718331.1|716331.1|17
1633624270000|2021-10-07 16:31:10|718339|716339|718339|716339|718344.7|716344.7|718337.8|716337.8|14
1633624280000|2021-10-07 16:31:20|718337.1|716337.1|718359.8|716359.8|718362|716362|718337.1|716337.1|12
1633624290000|2021-10-07 16:31:30|718361.2|716361.2|718419.3|716419.3|718419.3|716419.3|718350.8|716350.8|24
1633624300000|2021-10-07 16:31:40|718390.7|716390.7|718434.9|716434.9|718437.8|716437.8|718390.7|716390.7|16
1633624310000|2021-10-07 16:31:50|718432.9|716432.9|718470.2|716470.2|718470.2|716470.2|718429.3|716429.3|15
1633624320000|2021-10-07 16:32:00|718468.5|716468.5|718446.4|716446.4|718468.5|716468.5|718441.9|716441.9|17
1633624330000|2021-10-07 16:32:10|718445.7|716445.7|718455.6|716455.6|718459.9|716459.9|718443.1|716443.1|15
1633624340000|2021-10-07 16:32:20|718459.8|716459.8|718459.5|716459.5|718464.4|716464.4|718441.2|716441.2|17
1633624350000|2021-10-07 16:32:30|718435.9|716435.9|718453.6|716453.6|718456.3|716456.3|718434.9|716434.9|12
1633624360000|2021-10-07 16:32:40|718456.2|716456.2|718459.2|716459.2|718459.2|716459.2|718434.5|716434.5|13
1633624370000|2021-10-07 16:32:50|718442.3|716442.3|718397.3|716397.3|718460.1|716460.1|718397.3|716397.3|29
1633624380000|2021-10-07 16:33:00|718412.5|716412.5|718457.5|716457.5|718459.1|716459.1|718394|716394|25
1633624390000|2021-10-07 16:33:10|718451.5|716451.5|718448.8|716448.8|718460.1|716460.1|718446.1|716446.1|18
1633624400000|2021-10-07 16:33:20|718448.9|716448.9|718445.6|716445.6|718455.4|716455.4|718445.6|716445.6|9
1633624410000|2021-10-07 16:33:30|718448.6|716448.6|718468.1|716468.1|718472.8|716959.7|717958.9|716446|21
1633624420000|2021-10-07 16:33:40|718470.9|716470.9|718602.1|716602.1|718606|716606|718453.3|716453.3|27
1633624430000|2021-10-07 16:33:50|718603.1|716603.1|718606.1|716606.1|718610.7|716610.7|718586.2|716586.2|24
1633624440000|2021-10-07 16:34:00|718590.5|716590.5|718590.3|716590.3|718590.5|716590.5|718575.8|716575.8|27
1633624450000|2021-10-07 16:34:10|718598.2|716598.2|718599.8|716599.8|718601|716601|718589.7|716589.7|21
1633624460000|2021-10-07 16:34:20|718605.9|716605.9|718598.5|716598.5|718609.1|716609.1|718595.4|716595.4|9
1633624470000|2021-10-07 16:34:30|718596.9|716596.9|718597.3|716597.3|718598.7|716598.7|718595.8|716595.8|13
1633624480000|2021-10-07 16:34:40|718597.4|716597.4|718601.5|716601.5|718601.5|716601.5|718596.6|716596.6|11
1633624490000|2021-10-07 16:34:50|718602.5|716602.5|718637.6|716637.6|718640|716640|718600.3|716600.3|13
1633624500000|2021-10-07 16:35:00|718642.6|716642.6|718626.2|716626.2|718642.6|716642.6|718619.4|716619.4|15
1633624510000|2021-10-07 16:35:10|718497.2|716497.2|718473.7|716473.7|718504.1|716504.1|718454.6|716454.6|28
1633624520000|2021-10-07 16:35:20|718477.6|716477.6|718490.2|716490.2|718493.3|716493.3|718473.9|716473.9|26
1633624530000|2021-10-07 16:35:30|718487.3|716487.3|718477.3|716477.3|718492.4|716492.4|718474.7|716474.7|20
1633624540000|2021-10-07 16:35:40|718475.1|716475.1|718495|716495|718495|716495|718475.1|716475.1|14
1633624550000|2021-10-07 16:35:50|718496.4|716496.4|718496.7|716496.7|718498.3|716498.3|718490.7|716490.7|14
1633624560000|2021-10-07 16:36:00|718498|716498|718343.7|716343.7|718499.7|716861.7|717861.7|716343.7|22
1633624570000|2021-10-07 16:36:10|718346.7|716346.7|718346.3|716346.3|718357|716357|718333|716333|23
1633624580000|2021-10-07 16:36:20|718344.3|716344.3|718340.2|716340.2|718344.3|716344.3|718325.2|716325.2|17
1633624590000|2021-10-07 16:36:30|718340.8|716340.8|718335|716335|718349.1|716349.1|718309.9|716309.9|12
1633624600000|2021-10-07 16:36:40|718327.6|716327.6|718337.5|716337.5|718343.8|716343.8|718318.2|716318.2|13
1633624610000|2021-10-07 16:36:50|718336.3|716336.3|718349.4|716349.4|718354.3|716354.3|718336.3|716336.3|9
1633624620000|2021-10-07 16:37:00|718348.9|716348.9|718339.5|716339.5|718360.5|716360.5|718338.6|716338.6|12
1633624630000|2021-10-07 16:37:10|718365.1|716365.1|718343.2|716343.2|718365.1|716365.1|718342.4|716342.4|12
1633624640000|2021-10-07 16:37:20|718340.9|716340.9|718334.7|716334.7|718350.9|716350.9|718310.1|716310.1|22
1633624650000|2021-10-07 16:37:30|718335.8|716335.8|718322.4|716322.4|718371.5|716371.5|718317.7|716317.7|20
1633624660000|2021-10-07 16:37:40|718336.2|716336.2|718336.5|716336.5|718340.6|716340.6|718323|716323|19
1633624670000|2021-10-07 16:37:50|718336|716336|718327.6|716327.6|718337.9|716337.9|718322.7|716322.7|11
1633624680000|2021-10-07 16:38:00|718328.3|716328.3|718310.3|716310.3|718328.3|716328.3|718282.9|716282.9|24
1633624690000|2021-10-07 16:38:10|718311|716311|718304.6|716304.6|718319.4|716319.4|718302.9|716302.9|16
1633624700000|2021-10-07 16:38:20|718305|716305|718322.6|716322.6|718326.1|716326.1|718305|716305|16
1633624710000|2021-10-07 16:38:30|718318.2|716318.2|718288.4|716288.4|718318.2|716318.2|718264.2|716264.2|13
1633624720000|2021-10-07 16:38:40|718291.1|716291.1|718334.2|716334.2|718339.8|716339.8|718278|716278|12
1633624730000|2021-10-07 16:38:50|718314.2|716314.2|718309.2|716309.2|718322.2|716322.2|718297.7|716297.7|21
1633624740000|2021-10-07 16:39:00|718313.3|716313.3|718351.8|716351.8|718353.2|716353.2|718310.7|716310.7|13
1633624750000|2021-10-07 16:39:10|718318.7|716318.7|718235.2|716235.2|718318.7|716318.7|718215|716215|19
1633624760000|2021-10-07 16:39:20|718232.5|716232.5|718252.6|716252.6|718272|716272|718226.4|716226.4|20
1633624770000|2021-10-07 16:39:30|718261.4|716261.4|718296|716296|718317.1|716317.1|718260.5|716260.5|20
1633624780000|2021-10-07 16:39:40|718295.2|716295.2|718283|716283|718304.4|716304.4|718277|716277|16
1633624790000|2021-10-07 16:39:50|718296.6|716296.6|718320.3|716320.3|718353.2|716353.2|718296.6|716296.6|18
1633624800000|2021-10-07 16:40:00|718341.9|716341.9|718328.6|716328.6|718341.9|716341.9|718322.4|716322.4|10
1633624810000|2021-10-07 16:40:10|718327.4|716327.4|718327.2|716327.2|718358.5|716358.5|718314.5|716314.5|14
1633624820000|2021-10-07 16:40:20|718316.4|716316.4|718326.5|716326.5|718334.2|716334.2|718316.4|716316.4|14
1633624830000|2021-10-07 16:40:30|718326.8|716326.8|718317.1|716317.1|718331.5|716331.5|718280.7|716280.7|14
1633624840000|2021-10-07 16:40:40|718286.4|716286.4|718297.8|716297.8|718298.8|716298.8|718286.4|716286.4|8
1633624850000|2021-10-07 16:40:50|718300.9|716300.9|718287.7|716287.7|718300.9|716300.9|718263.2|716263.2|12
1633624860000|2021-10-07 16:41:00|718289.8|716289.8|718291.4|716291.4|718300|716300|718289.8|716289.8|12
1633624870000|2021-10-07 16:41:10|718290.8|716290.8|718287.4|716287.4|718300.9|716300.9|718276.8|716276.8|18
1633624880000|2021-10-07 16:41:20|718284.5|716284.5|718327.8|716327.8|718327.8|716327.8|718246|716246|24
1633624890000|2021-10-07 16:41:30|718316.2|716316.2|718374.9|716374.9|718415.5|716415.5|718316.2|716316.2|25
1633624900000|2021-10-07 16:41:40|718362.1|716362.1|718389.7|716389.7|718392.8|716392.8|718362.1|716362.1|27
1633624910000|2021-10-07 16:41:50|718387.6|716387.6|718384.1|716384.1|718393.9|716393.9|718359.8|716359.8|29
1633624920000|2021-10-07 16:42:00|718383|716383|718388.1|716388.1|718401.4|716401.4|718379.3|716379.3|26
1633624930000|2021-10-07 16:42:10|718381.5|716381.5|718385.5|716385.5|718393.7|716393.7|718370.8|716370.8|27
1633624940000|2021-10-07 16:42:20|718391.2|716391.2|718380.5|716380.5|718396.9|716396.9|718380.5|716380.5|11
1633624950000|2021-10-07 16:42:30|718382.3|716382.3|718382.7|716382.7|718397.7|716397.7|718365.9|716365.9|27
1633624960000|2021-10-07 16:42:40|718381.7|716381.7|718381.9|716381.9|718388|716388|718367.3|716367.3|9
1633624970000|2021-10-07 16:42:50|718394.4|716394.4|718378|716378|718394.4|716394.4|718370.9|716370.9|7
1633624980000|2021-10-07 16:43:00|718379.2|716379.2|718374.4|716374.4|718390.2|716390.2|718358|716358|25
1633624990000|2021-10-07 16:43:10|718378.2|716378.2|718372.4|716372.4|718389.8|716389.8|718366.6|716366.6|17
1633625000000|2021-10-07 16:43:20|718386|716386|718410.8|716410.8|718421.7|716421.7|718373.7|716373.7|16
1633625010000|2021-10-07 16:43:30|718390.8|716390.8|718388.8|716388.8|718405.6|716405.6|718384.6|716384.6|18
1633625020000|2021-10-07 16:43:40|718388.7|716388.7|718404.5|716404.5|718408.8|716408.8|718375.9|716375.9|20
1633625030000|2021-10-07 16:43:50|718425|716425|718415|716415|718425|716425|718411.6|716411.6|8
1633625040000|2021-10-07 16:44:00|718415.3|716415.3|718390.6|716390.6|718415.3|716415.3|718377.3|716377.3|15
1633625050000|2021-10-07 16:44:10|718390.8|716390.8|718398.2|716398.2|718406.8|716406.8|718384.3|716384.3|19
1633625060000|2021-10-07 16:44:20|718400.7|716400.7|718395.9|716395.9|718400.7|716400.7|718383.9|716383.9|16
1633625070000|2021-10-07 16:44:30|718395|716395|718415.2|716415.2|718417.8|716417.8|718395|716395|14
1633625080000|2021-10-07 16:44:40|718412.6|716412.6|718420.5|716420.5|718422.1|716422.1|718411.5|716411.5|9
1633625090000|2021-10-07 16:44:50|718423.3|716423.3|718419.9|716419.9|718427|716427|718418.3|716418.3|11
1633625100000|2021-10-07 16:45:00|718420.4|716420.4|718408.6|716408.6|718422.4|716422.4|718399.4|716399.4|19
1633625110000|2021-10-07 16:45:10|718405.1|716405.1|718418.1|716418.1|718422.3|716422.3|718405.1|716405.1|12
1633625120000|2021-10-07 16:45:20|718416.6|716416.6|718426.8|716426.8|718426.8|716426.8|718413.8|716413.8|12
1633625130000|2021-10-07 16:45:30|718420.5|716420.5|718444.7|716444.7|718475.5|716475.5|718420.5|716420.5|16
1633625140000|2021-10-07 16:45:40|718423.6|716423.6|718449.1|716449.1|718449.1|716449.1|718423.6|716423.6|11
1633625150000|2021-10-07 16:45:50|718441.2|716441.2|718433.6|716433.6|718443.3|716443.3|718433.6|716433.6|9
1633625160000|2021-10-07 16:46:00|718443.5|716443.5|718440.6|716440.6|718444.1|716444.1|718434.7|716434.7|17
1633625170000|2021-10-07 16:46:10|718440.3|716440.3|718456.1|716456.1|718462|716462|718429.9|716429.9|22
1633625180000|2021-10-07 16:46:20|718461|716461|718517.3|716517.3|718517.3|716517.3|718444.8|716444.8|21
1633625190000|2021-10-07 16:46:30|718522.3|716522.3|718568.1|716568.1|718595|716595|718506.4|716506.4|22
1633625200000|2021-10-07 16:46:40|718566.5|716566.5|718578.1|716578.1|718595.6|716595.6|718566.5|716566.5|22
1633625210000|2021-10-07 16:46:50|718584|716584|718595.2|716595.2|718595.2|716595.2|718583.8|716583.8|19
1633625220000|2021-10-07 16:47:00|718595.6|716595.6|718574.5|716574.5|718601.7|716601.7|718560.6|716560.6|25
1633625230000|2021-10-07 16:47:10|718557.6|716557.6|718570.2|716570.2|718573.1|716573.1|718551|716551|18
1633625240000|2021-10-07 16:47:20|718576.6|716576.6|718590.7|716590.7|718590.7|716590.7|718562.5|716562.5|12
1633625250000|2021-10-07 16:47:30|718584.5|716584.5|718592.4|716592.4|718629|716629|718584.5|716584.5|13
1633625260000|2021-10-07 16:47:40|718594.7|716594.7|718564.6|716564.6|718634.3|716634.3|718564.6|716564.6|20
1633625270000|2021-10-07 16:47:50|718587.9|716587.9|718480|716480|718607|716607|718443.7|716443.7|21
1633625280000|2021-10-07 16:48:00|718455.9|716455.9|718517.8|716517.8|718517.8|716517.8|718453.8|716453.8|32
1633625290000|2021-10-07 16:48:10|718507|716507|718554.8|716554.8|718557.7|716557.7|718499.2|716499.2|26
1633625300000|2021-10-07 16:48:20|718551.3|716551.3|718553.7|716553.7|718553.7|716553.7|718507.6|716507.6|21
1633625310000|2021-10-07 16:48:30|718549.6|716549.6|718571.5|716571.5|718628|717115.2|718115.2|716531.4|22
1633625320000|2021-10-07 16:48:40|718585.9|716585.9|718571.9|716571.9|718599.3|716599.3|718571.9|716571.9|11
1633625330000|2021-10-07 16:48:50|718578.7|716578.7|718611.4|716611.4|718630.1|716630.1|718572|716572|17
1633625340000|2021-10-07 16:49:00|718613.7|716613.7|718772|716772|718788.6|716788.6|718585.5|716585.5|24
1633625350000|2021-10-07 16:49:10|718755.9|716755.9|718805|716805|718835|716835|718755.9|716755.9|30
1633625360000|2021-10-07 16:49:20|718807.8|716807.8|718799.6|716799.6|718834.2|716834.2|718784.6|716784.6|35
1633625370000|2021-10-07 16:49:30|718817.4|716817.4|718799.8|716799.8|718817.4|716817.4|718787|716787|22
1633625380000|2021-10-07 16:49:40|718799.4|716799.4|718860.2|716860.2|718885|716885|718761|716761|20
1633625390000|2021-10-07 16:49:50|718875.3|716875.3|718881.7|716881.7|718923.8|716923.8|718875.3|716875.3|22
1633625400000|2021-10-07 16:50:00|718888.8|716888.8|719015.1|717015.1|719045.8|717045.8|718875.4|716875.4|30
1633625410000|2021-10-07 16:50:10|719017|717017|719056.7|717056.7|719066.2|717066.2|719011.3|717011.3|28
1633625420000|2021-10-07 16:50:20|719063.2|717063.2|719061.7|717061.7|719070.7|717070.7|719044.3|717044.3|23
1633625430000|2021-10-07 16:50:30|719061.3|717061.3|718970.2|716970.2|719071.4|717071.4|718970.2|716970.2|17
1633625440000|2021-10-07 16:50:40|718988.7|716988.7|718973.7|716973.7|719004.6|717004.6|718959.5|716959.5|25
1633625450000|2021-10-07 16:50:50|718975.9|716975.9|719001.7|717001.7|719005.5|717005.5|718969.1|716969.1|20
1633625460000|2021-10-07 16:51:00|718999.8|716999.8|719007.6|717007.6|719031.4|717031.4|718945.4|716945.4|25
1633625470000|2021-10-07 16:51:10|719004.5|717004.5|718953.6|716953.6|719004.5|717004.5|718953.6|716953.6|18
1633625480000|2021-10-07 16:51:20|718959.1|716959.1|719041.8|717041.8|719041.8|717041.8|718953|716953|21
1633625490000|2021-10-07 16:51:30|719027.6|717027.6|719061.2|717061.2|719073.3|717073.3|719027.6|717027.6|24
1633625500000|2021-10-07 16:51:40|719056.6|717056.6|719149.9|717149.9|719193|717193|719056.6|717056.6|31
1633625510000|2021-10-07 16:51:50|719148.5|717148.5|719134.7|717134.7|719148.5|717148.5|719115.9|717115.9|37
1633625520000|2021-10-07 16:52:00|719131.6|717131.6|719127.7|717127.7|719159.3|717159.3|719120.4|717120.4|34
1633625530000|2021-10-07 16:52:10|719120.6|717120.6|719138.6|717138.6|719138.6|717138.6|719104|717104|38
1633625540000|2021-10-07 16:52:20|719137.4|717137.4|719124.1|717124.1|719137.4|717137.4|719121.7|717121.7|29
1633625550000|2021-10-07 16:52:30|719119.5|717119.5|719131.4|717131.4|719137.1|717137.1|719105.8|717105.8|34
1633625560000|2021-10-07 16:52:40|719117.9|717117.9|719115.8|717115.8|719141.6|717141.6|719115.8|717115.8|33
1633625570000|2021-10-07 16:52:50|719132|717132|719088.4|717088.4|719140.1|717140.1|719088.4|717088.4|27
1633625580000|2021-10-07 16:53:00|719095.6|717095.6|719080.7|717080.7|719107.1|717107.1|719077.9|717077.9|39
1633625590000|2021-10-07 16:53:10|719080.8|717080.8|719072.2|717072.2|719095.9|717095.9|719063.1|717063.1|32
1633625600000|2021-10-07 16:53:20|719065|717065|719032.3|717032.3|719078.8|717078.8|719032.3|717032.3|36
1633625610000|2021-10-07 16:53:30|719037.9|717037.9|719155.5|717155.5|719177.9|717177.9|719029.5|717029.5|33
1633625620000|2021-10-07 16:53:40|719152|717152|719168.4|717168.4|719179.1|717179.1|719149.7|717149.7|34
1633625630000|2021-10-07 16:53:50|719147|717147|719155.3|717155.3|719156|717156|719138.6|717138.6|26
1633625640000|2021-10-07 16:54:00|719175.4|717175.4|719155.9|717155.9|719175.4|717175.4|719130.4|717130.4|16
1633625650000|2021-10-07 16:54:10|719155.2|717155.2|719134.8|717134.8|719159.4|717159.4|719134.8|717134.8|28
1633625660000|2021-10-07 16:54:20|719138.3|717138.3|719154.4|717154.4|719156.3|717156.3|719138.3|717138.3|19
1633625670000|2021-10-07 16:54:30|719154|717154|719146.4|717146.4|719154|717154|719112.3|717112.3|30
1633625680000|2021-10-07 16:54:40|719145|717145|719131.1|717131.1|719146.9|717146.9|719129.2|717129.2|24
1633625690000|2021-10-07 16:54:50|719132.1|717132.1|719142.5|717142.5|719142.5|717142.5|719131.6|717131.6|16
1633625700000|2021-10-07 16:55:00|719142.4|717142.4|719157.9|717157.9|719158.2|717158.2|719140.7|717140.7|15
1633625710000|2021-10-07 16:55:10|719157.7|717157.7|719155.7|717155.7|719159.6|717159.6|719153.6|717153.6|16
1633625720000|2021-10-07 16:55:20|719155.3|717155.3|719050|717050|719156.4|717156.4|719029.5|717029.5|20
1633625730000|2021-10-07 16:55:30|719044.7|717044.7|718949.8|716949.8|719048.6|717048.6|718933|716933|13
1633625740000|2021-10-07 16:55:40|718956.3|716956.3|718959.4|716959.4|718962.9|716962.9|718955.4|716955.4|9
1633625750000|2021-10-07 16:55:50|718962|716962|718941.3|716941.3|719002.7|717002.7|718941.3|716941.3|34
1633625760000|2021-10-07 16:56:00|718935.7|716935.7|718960.2|716960.2|718962.8|716962.8|718933.8|716933.8|22
1633625770000|2021-10-07 16:56:10|718960.5|716960.5|718926.3|716926.3|718960.5|716960.5|718918.4|716918.4|20
1633625780000|2021-10-07 16:56:20|718924.7|716924.7|718888.4|716888.4|718924.7|716924.7|718845.6|716845.6|25
1633625790000|2021-10-07 16:56:30|718893.8|716893.8|718863.1|716863.1|718894.7|716894.7|718863.1|716863.1|17
1633625800000|2021-10-07 16:56:40|718859.9|716859.9|718874.3|716874.3|718874.3|716874.3|718859.9|716859.9|10
1633625810000|2021-10-07 16:56:50|718864.9|716864.9|718923.7|716923.7|718933.8|716933.8|718864.9|716864.9|19
1633625820000|2021-10-07 16:57:00|718936.4|716936.4|718936.4|716936.4|718936.4|716936.4|718931.3|716931.3|11
1633625830000|2021-10-07 16:57:10|718936.2|716936.2|718935|716935|718936.9|716936.9|718932.8|716932.8|13
1633625840000|2021-10-07 16:57:20|718937|716937|718930|716930|718941.8|716941.8|718928|716928|15
1633625850000|2021-10-07 16:57:30|718921.2|716921.2|718921.7|716921.7|718932.4|716932.4|718915.1|716915.1|18
1633625860000|2021-10-07 16:57:40|718924|716924|718894.6|716894.6|718933.3|716933.3|718866|716866|18
1633625870000|2021-10-07 16:57:50|718893.6|716893.6|718931.6|716931.6|718941.8|716941.8|718893.3|716893.3|20
1633625880000|2021-10-07 16:58:00|718942.4|716942.4|718928.3|716928.3|718950.9|716950.9|718927.3|716927.3|15
1633625890000|2021-10-07 16:58:10|718930.2|716930.2|718936.4|716936.4|718936.4|716936.4|718911.9|716911.9|21
1633625900000|2021-10-07 16:58:20|718930.8|716930.8|718936|716936|718936.2|716936.2|718902|716902|11
1633625910000|2021-10-07 16:58:30|718938.8|716938.8|718930.9|716930.9|718938.8|716938.8|718918.9|716918.9|10
1633625920000|2021-10-07 16:58:40|718930|716930|718923.3|716923.3|718930|716930|718920.2|716920.2|5
1633625930000|2021-10-07 16:58:50|718922.4|716922.4|718914.4|716914.4|718928.3|716928.3|718891.5|716891.5|21
1633672860000|2021-10-08 06:01:00|719202|717202|719148.6|717148.6|719228.5|717228.5|719133.8|717133.8|23
1633672870000|2021-10-08 06:01:10|719171.8|717171.8|719173.5|717173.5|719180.3|717180.3|719163|717163|14
1633672880000|2021-10-08 06:01:20|719167.1|717167.1|719157.6|717157.6|719179.9|717179.9|719157.6|717157.6|8
1633672890000|2021-10-08 06:01:30|719158.6|717158.6|719165.3|717165.3|719165.3|717165.3|719158.6|717158.6|6
1633672900000|2021-10-08 06:01:40|719166.6|717166.6|719154.1|717154.1|719174.9|717174.9|719154.1|717154.1|15
1633672910000|2021-10-08 06:01:50|719153.3|717153.3|719168.5|717168.5|719199.2|717199.2|719153.3|717153.3|9
1633672920000|2021-10-08 06:02:00|719170.1|717170.1|719181.5|717181.5|719191.1|717191.1|719158.5|717158.5|14
1633672930000|2021-10-08 06:02:10|719157.7|717157.7|719172.7|717172.7|719175.2|717175.2|719153.7|717153.7|4
1633672940000|2021-10-08 06:02:20|719185.1|717185.1|719191.9|717191.9|719193.5|717193.5|719172.3|717172.3|10
1633672950000|2021-10-08 06:02:30|719189.9|717189.9|719163.2|717163.2|719191.8|717191.8|719136.4|717136.4|18
1633672960000|2021-10-08 06:02:40|719148.5|717148.5|719168.2|717168.2|719168.2|717168.2|719145.1|717145.1|29
1633672970000|2021-10-08 06:02:50|719173.3|717173.3|719198.1|717198.1|719208.4|717208.4|719173.3|717173.3|24
1633672980000|2021-10-08 06:03:00|719198|717198|719185.5|717185.5|719198|717198|719169.8|717169.8|16
1633672990000|2021-10-08 06:03:10|719190.1|717190.1|719192.4|717192.4|719199.7|717199.7|719164.6|717164.6|14
1633673000000|2021-10-08 06:03:20|719195.5|717195.5|719217.2|717217.2|719248|717248|719145.2|717145.2|17
1633673010000|2021-10-08 06:03:30|719244.5|717244.5|719199.1|717199.1|719276.6|717276.6|719199.1|717199.1|11
1633673020000|2021-10-08 06:03:40|719189|717189|719201.9|717201.9|719215.1|717215.1|719163.5|717163.5|15
1633673030000|2021-10-08 06:03:50|719197.2|717197.2|719196.7|717196.7|719214|717214|719196.1|717196.1|4
1633673040000|2021-10-08 06:04:00|719217|717217|719179.2|717179.2|719217|717217|719179.2|717179.2|10
1633673050000|2021-10-08 06:04:10|719191.9|717191.9|719190.8|717190.8|719210.4|717210.4|719190.8|717190.8|11
1633673060000|2021-10-08 06:04:20|719198.9|717198.9|719202.1|717202.1|719204.2|717204.2|719172.7|717172.7|12
1633673070000|2021-10-08 06:04:30|719195.8|717195.8|719196.2|717196.2|719196.2|717196.2|719178.7|717178.7|10
1633673080000|2021-10-08 06:04:40|719186.5|717186.5|719201|717201|719201|717201|719182.5|717182.5|7
1633673090000|2021-10-08 06:04:50|719200.6|717200.6|719192.3|717192.3|719214.9|717214.9|719174.2|717174.2|13
1633673100000|2021-10-08 06:05:00|719188.4|717188.4|719142.8|717142.8|719192.1|717192.1|719142.8|717142.8|16
1633673110000|2021-10-08 06:05:10|719145.3|717145.3|719173.5|717173.5|719182.3|717182.3|719145.3|717145.3|14
1633673120000|2021-10-08 06:05:20|719174.1|717174.1|719172.3|717172.3|719176|717176|719172.3|717172.3|3
1633673130000|2021-10-08 06:05:30|719174|717174|719171.3|717171.3|719178.2|717178.2|719150.5|717150.5|12
1633673140000|2021-10-08 06:05:40|719168.7|717168.7|719181.2|717181.2|719181.2|717181.2|719166.6|717166.6|12
1633673150000|2021-10-08 06:05:50|719178.3|717178.3|719167.9|717167.9|719178.3|717178.3|719157.8|717157.8|16
1633673160000|2021-10-08 06:06:00|719164.1|717164.1|719165.7|717165.7|719174.1|717174.1|719155|717155|18
1633673170000|2021-10-08 06:06:10|719167.1|717167.1|719034.1|717034.1|719168.7|717168.7|719018.3|717018.3|30
1633673180000|2021-10-08 06:06:20|719042.5|717042.5|719048.6|717048.6|719056.3|717056.3|719029.2|717029.2|37
1633673190000|2021-10-08 06:06:30|719044.1|717044.1|719054.4|717054.4|719076.6|717076.6|719023.3|717023.3|38
1633673200000|2021-10-08 06:06:40|719054.6|717054.6|719056.6|717056.6|719071.4|717071.4|719042|717042|36
1633673210000|2021-10-08 06:06:50|719058.2|717058.2|719049.2|717049.2|719066|717066|719037.7|717037.7|33
1633673220000|2021-10-08 06:07:00|719049.6|717049.6|719047.6|717047.6|719058.8|717058.8|719034.5|717034.5|18
1633673230000|2021-10-08 06:07:10|719042.2|717042.2|719022.6|717022.6|719043.4|717043.4|719013.3|717013.3|20
1633673240000|2021-10-08 06:07:20|719025.1|717025.1|718934.8|716934.8|719038|717038|718932.6|716932.6|30
1633673250000|2021-10-08 06:07:30|718946.2|716946.2|718919|716919|718956.9|716956.9|718919|716919|26
1633673260000|2021-10-08 06:07:40|718933|716933|718928.4|716928.4|718944.3|716944.3|718917.9|716917.9|14
1633673270000|2021-10-08 06:07:50|718934.6|716934.6|718936.2|716936.2|718943.3|716943.3|718925.8|716925.8|15
1633673280000|2021-10-08 06:08:00|718931.5|716931.5|718942.2|716942.2|718942.2|716942.2|718921.1|716921.1|18
1633673290000|2021-10-08 06:08:10|718931.9|716931.9|718945.1|716945.1|718952.5|716952.5|718930.7|716930.7|16
1633673300000|2021-10-08 06:08:20|718943.9|716943.9|718970.4|716970.4|719006.2|717006.2|718943.9|716943.9|28
1633673310000|2021-10-08 06:08:30|718975|716975|718953.3|716953.3|718975|716975|718926.2|716926.2|24
1633673320000|2021-10-08 06:08:40|718957|716957|718994.8|716994.8|719020.2|717020.2|718946.8|716946.8|29
1633673330000|2021-10-08 06:08:50|718992.3|716992.3|718988.9|716988.9|718999.6|716999.6|718978|716978|20
1633673340000|2021-10-08 06:09:00|718992.7|716992.7|718999.2|716999.2|719011|717011|718985.5|716985.5|23
1633673350000|2021-10-08 06:09:10|719011.9|717011.9|719028.7|717028.7|719063.1|717063.1|718935.8|716935.8|23
1633673360000|2021-10-08 06:09:20|719048.6|717048.6|719086.9|717086.9|719165|717165|719030.9|717030.9|33
1633673370000|2021-10-08 06:09:30|719079|717079|719096.8|717096.8|719154.6|717154.6|719079|717079|32
1633673380000|2021-10-08 06:09:40|719104.1|717104.1|719080|717080|719114.9|717114.9|719042|717042|21
1633673390000|2021-10-08 06:09:50|719079.3|717079.3|718999.4|716999.4|719079.3|717079.3|718987.8|716987.8|28
1633673400000|2021-10-08 06:10:00|719003.7|717003.7|719101.1|717101.1|719133.9|717133.9|719003.7|717003.7|40
1633673410000|2021-10-08 06:10:10|719103.7|717103.7|719176.5|717176.5|719197.3|717197.3|719098.6|717098.6|39
1633673420000|2021-10-08 06:10:20|719193.9|717193.9|719310.5|717310.5|719310.5|717310.5|719183.6|717183.6|37
1633673430000|2021-10-08 06:10:30|719299.6|717299.6|719515.5|717515.5|719520.2|717520.2|719299.6|717299.6|39
1633673440000|2021-10-08 06:10:40|719495.8|717495.8|719468.4|717468.4|719565.5|717565.5|719404.8|717404.8|40
1633673450000|2021-10-08 06:10:50|719502.2|717502.2|719448.2|717448.2|719502.2|717502.2|719259.4|717259.4|39
1633673460000|2021-10-08 06:11:00|719430.5|717430.5|719387|717387|719469.3|717469.3|719370.9|717370.9|36
1633673470000|2021-10-08 06:11:10|719393.6|717393.6|719400.7|717400.7|719434.3|717434.3|719380.8|717380.8|16
1633673480000|2021-10-08 06:11:20|719367.5|717367.5|719422.4|717422.4|719450|717450|719367.5|717367.5|20
1633673490000|2021-10-08 06:11:30|719432|717432|719438.6|717438.6|719482.1|717482.1|719398.1|717398.1|22
1633673500000|2021-10-08 06:11:40|719435.6|717435.6|719370.2|717370.2|719435.6|717435.6|719273.4|717273.4|29
1633673510000|2021-10-08 06:11:50|719380|717380|719359.2|717359.2|719380|717380|719359.2|717359.2|26
1633673520000|2021-10-08 06:12:00|719354.1|717354.1|719411.6|717411.6|719411.6|717411.6|719322.8|717322.8|36
1633673530000|2021-10-08 06:12:10|719419.5|717419.5|719463.6|717463.6|719463.6|717463.6|719334.4|717334.4|36
1633673540000|2021-10-08 06:12:20|719417.1|717417.1|719520.1|717520.1|719545.6|717545.6|719403|717403|31
1633673550000|2021-10-08 06:12:30|719522.8|717522.8|719509|717509|719524.7|717524.7|719496.1|717496.1|19
1633673560000|2021-10-08 06:12:40|719515.9|717515.9|719499.5|717499.5|719515.9|717515.9|719486.4|717486.4|22
1633673570000|2021-10-08 06:12:50|719493.8|717493.8|719506.6|717506.6|719511.7|717511.7|719493.8|717493.8|20
1633673580000|2021-10-08 06:13:00|719500.5|717500.5|719438|717438|719502.5|717502.5|719425.7|717425.7|23
1633673590000|2021-10-08 06:13:10|719430.4|717430.4|719417|717417|719436.8|717436.8|719414.9|717414.9|23
1633673600000|2021-10-08 06:13:20|719419.2|717419.2|719417|717417|719420|717420|719407.7|717407.7|18
1633673610000|2021-10-08 06:13:30|719416.7|717416.7|719404.9|717404.9|719446.4|717446.4|719377.1|717377.1|28
1633673620000|2021-10-08 06:13:40|719402.5|717402.5|719419.9|717419.9|719441.4|717441.4|719391.3|717391.3|15
1633673630000|2021-10-08 06:13:50|719437.4|717437.4|719402.1|717402.1|719447.2|717447.2|719387.5|717387.5|27
1633673640000|2021-10-08 06:14:00|719397.3|717397.3|719278.5|717278.5|719397.4|717397.4|719274.9|717274.9|31
1633673650000|2021-10-08 06:14:10|719278.9|717278.9|719286.4|717286.4|719296.5|717296.5|719276.7|717276.7|13
1633673660000|2021-10-08 06:14:20|719288.3|717288.3|719357.9|717357.9|719376|717376|719280.9|717280.9|27
1633673670000|2021-10-08 06:14:30|719354.2|717354.2|719291.2|717291.2|719370.6|717370.6|719274.5|717274.5|29
1633673680000|2021-10-08 06:14:40|719294.2|717294.2|719353.4|717353.4|719372.8|717372.8|719292.8|717292.8|22
1633673690000|2021-10-08 06:14:50|719362.6|717362.6|719283.6|717283.6|719362.6|717362.6|719275.2|717275.2|34
1633673700000|2021-10-08 06:15:00|719282|717282|719265.7|717265.7|719283|717283|719250.5|717250.5|17
1633673710000|2021-10-08 06:15:10|719266.9|717266.9|719294|717294|719294|717294|719266.9|717266.9|18
1633673720000|2021-10-08 06:15:20|719290.5|717290.5|719192.1|717192.1|719290.5|717290.5|719181.3|717181.3|18
1633673730000|2021-10-08 06:15:30|719191.1|717191.1|719162.2|717162.2|719239.7|717239.7|719135.9|717135.9|30
1633673740000|2021-10-08 06:15:40|719152.7|717152.7|719268.7|717268.7|719268.7|717268.7|719107.4|717107.4|30
1633673750000|2021-10-08 06:15:50|719255.2|717255.2|719309|717309|719312.5|717312.5|719251.2|717251.2|23
1633673760000|2021-10-08 06:16:00|719304.5|717304.5|719334.9|717334.9|719334.9|717334.9|719304|717304|14
1633673770000|2021-10-08 06:16:10|719344|717344|719240.3|717240.3|719345.3|717345.3|719239.9|717239.9|30
1633673780000|2021-10-08 06:16:20|719234.3|717234.3|719184.5|717184.5|719248|717248|719177.3|717177.3|31
1633673790000|2021-10-08 06:16:30|719185.7|717185.7|719188.8|717188.8|719201.4|717201.4|719158.2|717158.2|22
1633673800000|2021-10-08 06:16:40|719178.2|717178.2|719205.3|717205.3|719205.3|717205.3|719178.2|717178.2|12
1633673810000|2021-10-08 06:16:50|719202.1|717202.1|719211.1|717211.1|719223.7|717223.7|719172.5|717172.5|22
1633673820000|2021-10-08 06:17:00|719222.4|717222.4|719238.7|717238.7|719238.7|717238.7|719202.4|717202.4|23
1633673830000|2021-10-08 06:17:10|719231.7|717231.7|719228.3|717228.3|719234.8|717234.8|719217.5|717217.5|14
1633673840000|2021-10-08 06:17:20|719228|717228|719135.7|717135.7|719228|717228|719112.1|717112.1|21
1633673850000|2021-10-08 06:17:30|719134.8|717134.8|719212|717212|719218.7|717218.7|719134.8|717134.8|27
1633673860000|2021-10-08 06:17:40|719207.1|717207.1|719200.5|717200.5|719218.4|717218.4|719195.9|717195.9|18
1633673870000|2021-10-08 06:17:50|719212.9|717212.9|719231.9|717231.9|719231.9|717231.9|719209.3|717209.3|20
1633673880000|2021-10-08 06:18:00|719233.9|717233.9|719286.8|717286.8|719286.8|717286.8|719231.2|717231.2|28
1633673890000|2021-10-08 06:18:10|719278.7|717278.7|719309.2|717309.2|719309.2|717309.2|719260.1|717260.1|22
1633673900000|2021-10-08 06:18:20|719303.2|717303.2|719407|717407|719407|717407|719280.2|717280.2|26
1633673910000|2021-10-08 06:18:30|719410.1|717410.1|719435.1|717435.1|719451.3|717451.3|719400|717400|35
1633673920000|2021-10-08 06:18:40|719426.8|717426.8|719525.2|717525.2|719536.9|717536.9|719424.9|717424.9|38
1633673930000|2021-10-08 06:18:50|719524|717524|719529.1|717529.1|719548|717548|719524|717524|27
1633673940000|2021-10-08 06:19:00|719533.2|717533.2|719508.9|717508.9|719533.2|717533.2|719506.8|717506.8|26
1633673950000|2021-10-08 06:19:10|719524.2|717524.2|719498.3|717498.3|719528|717528|719495.1|717495.1|24
1633673960000|2021-10-08 06:19:20|719510|717510|719450.8|717450.8|719510|717510|719365.3|717365.3|32
1633673970000|2021-10-08 06:19:30|719437.8|717437.8|719426.2|717426.2|719450|717450|719426|717426|26
1633673980000|2021-10-08 06:19:40|719429.9|717429.9|719456.2|717456.2|719520.3|717520.3|719425|717425|21
1633673990000|2021-10-08 06:19:50|719470.1|717470.1|719530.5|717530.5|719530.5|717530.5|719466.5|717466.5|21
1633674000000|2021-10-08 06:20:00|719523|717523|719549.7|717549.7|719584|717584|719455.4|717455.4|31
1633674010000|2021-10-08 06:20:10|719555.3|717555.3|719599.9|717599.9|719601.8|717601.8|719541|717541|27
1633674020000|2021-10-08 06:20:20|719600.1|717600.1|719648.3|717648.3|719648.3|717648.3|719595|717595|25
1633674030000|2021-10-08 06:20:30|719642.7|717642.7|719678.3|717678.3|719701.4|717701.4|719642.7|717642.7|25
1633674040000|2021-10-08 06:20:40|719678.1|717678.1|719672.5|717672.5|719713|717713|719669.6|717669.6|22
1633674050000|2021-10-08 06:20:50|719681.8|717681.8|719635.9|717635.9|719706.7|717706.7|719576.1|717576.1|34
1633674060000|2021-10-08 06:21:00|719625.4|717625.4|719589.3|717589.3|719637.4|717637.4|719586.7|717586.7|38
1633674070000|2021-10-08 06:21:10|719543.5|717543.5|719431.4|717431.4|719543.5|717543.5|719421.8|717421.8|34
1633674080000|2021-10-08 06:21:20|719449.6|717449.6|719352.2|717352.2|719449.6|717449.6|719352.2|717352.2|26
1633674090000|2021-10-08 06:21:30|719357.9|717357.9|719385.1|717385.1|719387.9|717387.9|719347.9|717347.9|32
1633674100000|2021-10-08 06:21:40|719391.6|717391.6|719375.3|717375.3|719394.6|717394.6|719367.5|717367.5|24
1633674110000|2021-10-08 06:21:50|719371.3|717371.3|719369.4|717369.4|719389.4|717389.4|719296.1|717296.1|33
1633674120000|2021-10-08 06:22:00|719368.5|717368.5|719310.3|717310.3|719370.8|717370.8|719297|717297|33
1633674130000|2021-10-08 06:22:10|719301.6|717301.6|719264.5|717264.5|719312.3|717312.3|719256.9|717256.9|23
1633674140000|2021-10-08 06:22:20|719263.2|717263.2|719288.3|717288.3|719345.7|717345.7|719257.1|717257.1|27
1633674150000|2021-10-08 06:22:30|719307.4|717307.4|719315.4|717315.4|719328.6|717328.6|719301.2|717301.2|18
1633674160000|2021-10-08 06:22:40|719315.7|717315.7|719445|717445|719459.3|717459.3|719315.7|717315.7|26
1633674170000|2021-10-08 06:22:50|719448.4|717448.4|719429.6|717429.6|719449.3|717449.3|719376.6|717376.6|25
1633674180000|2021-10-08 06:23:00|719420.6|717420.6|719528.9|717528.9|719553.2|717553.2|719420.6|717420.6|38
1633674190000|2021-10-08 06:23:10|719519.1|717519.1|719515.8|717515.8|719534.2|717534.2|719486.5|717486.5|35
1633674200000|2021-10-08 06:23:20|719513.1|717513.1|719505.8|717505.8|719515.2|717515.2|719499.9|717499.9|17
1633674210000|2021-10-08 06:23:30|719506.4|717506.4|719437.1|717437.1|719551.3|717551.3|719423.6|717423.6|26
1633674220000|2021-10-08 06:23:40|719439.1|717439.1|719381.3|717381.3|719529.7|717529.7|719381.3|717381.3|35
1633674230000|2021-10-08 06:23:50|719373.2|717373.2|719330.1|717330.1|719373.2|717373.2|719304.1|717304.1|33
1633674240000|2021-10-08 06:24:00|719326.3|717326.3|719329.7|717329.7|719358|717358|719301.1|717301.1|36
1633674250000|2021-10-08 06:24:10|719338|717338|719312.8|717312.8|719345.1|717345.1|719270|717270|28
1633674260000|2021-10-08 06:24:20|719308.7|717308.7|719305.5|717305.5|719359.7|717359.7|719303.8|717303.8|32
1633674270000|2021-10-08 06:24:30|719298.4|717298.4|719283.8|717283.8|719298.4|717298.4|719264.9|717264.9|24
1633674280000|2021-10-08 06:24:40|719287.1|717287.1|719350.3|717350.3|719381|717381|719283|717283|25
1633674290000|2021-10-08 06:24:50|719353.1|717353.1|719416.9|717416.9|719425.6|717425.6|719348.2|717348.2|21
1633674300000|2021-10-08 06:25:00|719423|717423|719463.3|717463.3|719468.4|717468.4|719419.1|717419.1|28
1633674310000|2021-10-08 06:25:10|719462.2|717462.2|719545.1|717545.1|719561.7|717561.7|719462.2|717462.2|32
1633674320000|2021-10-08 06:25:20|719492.3|717492.3|719483.8|717483.8|719492.3|717492.3|719446.9|717446.9|29
1633674330000|2021-10-08 06:25:30|719508.1|717508.1|719534.1|717534.1|719557.5|717557.5|719478.8|717478.8|29
1633674340000|2021-10-08 06:25:40|719534.8|717534.8|719544.7|717544.7|719548.3|717548.3|719534.8|717534.8|17
1633674350000|2021-10-08 06:25:50|719545|717545|719574.6|717574.6|719574.6|717574.6|719545|717545|22
1633674360000|2021-10-08 06:26:00|719574.2|717574.2|719590.5|717590.5|719590.5|717590.5|719572.3|717572.3|13
1633674370000|2021-10-08 06:26:10|719590.3|717590.3|719599.8|717599.8|719607.2|717607.2|719573.7|717573.7|26
1633674380000|2021-10-08 06:26:20|719598.7|717598.7|719630.3|717630.3|719631.2|717631.2|719598.7|717598.7|28
1633674390000|2021-10-08 06:26:30|719632.3|717632.3|719647|717647|719653.2|717653.2|719624.3|717624.3|21
1633674400000|2021-10-08 06:26:40|719646.7|717646.7|719741.6|717741.6|719746.4|717746.4|719646.7|717646.7|28
1633674410000|2021-10-08 06:26:50|719750.1|717750.1|719729.7|717729.7|719750.1|717750.1|719720.1|717720.1|18
1633674420000|2021-10-08 06:27:00|719730.4|717730.4|719723.5|717723.5|719759|717759|719716.7|717716.7|27
1633674430000|2021-10-08 06:27:10|719723.3|717723.3|719584.6|717584.6|719737.5|717737.5|719555|717555|31
1633674440000|2021-10-08 06:27:20|719577.3|717577.3|719605.2|717605.2|719615.5|717615.5|719563.8|717563.8|27
1633674450000|2021-10-08 06:27:30|719604|717604|719569.4|717569.4|719610.2|717610.2|719549.9|717549.9|27
1633674460000|2021-10-08 06:27:40|719570.7|717570.7|719533.7|717533.7|719581.2|717581.2|719532.5|717532.5|32
1633674470000|2021-10-08 06:27:50|719545.2|717545.2|719540.7|717540.7|719566.9|717566.9|719528|717528|26
1633674480000|2021-10-08 06:28:00|719541.5|717541.5|719544.3|717544.3|719545.4|717545.4|719508.5|717508.5|22
1633674490000|2021-10-08 06:28:10|719550.3|717550.3|719541.3|717541.3|719613.5|717613.5|719535.7|717535.7|21
1633674500000|2021-10-08 06:28:20|719541.6|717541.6|719604.6|717604.6|719604.6|717604.6|719538.4|717538.4|18
1633674510000|2021-10-08 06:28:30|719574.9|717574.9|719564.5|717564.5|719605|717605|719555.9|717555.9|26
1633674520000|2021-10-08 06:28:40|719561.6|717561.6|719604.4|717604.4|719622|717622|719559|717559|27
1633674530000|2021-10-08 06:28:50|719619.2|717619.2|719562|717562|719635.3|717635.3|719562|717562|28
1633674540000|2021-10-08 06:29:00|719569.1|717569.1|719579.1|717579.1|719598.8|717598.8|719567.6|717567.6|15
1633674550000|2021-10-08 06:29:10|719579.2|717579.2|719587.4|717587.4|719595.1|717595.1|719546.9|717546.9|23
1633674560000|2021-10-08 06:29:20|719590.9|717590.9|719573.4|717573.4|719590.9|717590.9|719567.8|717567.8|18
1633674570000|2021-10-08 06:29:30|719572.4|717572.4|719565|717565|719577.2|717577.2|719548|717548|23
1633674580000|2021-10-08 06:29:40|719570.1|717570.1|719569.1|717569.1|719597|717597|719532.6|717532.6|26
1633674590000|2021-10-08 06:29:50|719572.9|717572.9|719574.3|717574.3|719601.2|717601.2|719572.9|717572.9|27
1633674600000|2021-10-08 06:30:00|719577.5|717577.5|719591.7|717591.7|719618.3|717618.3|719577.5|717577.5|24
1633674610000|2021-10-08 06:30:10|719587.6|717587.6|719558.6|717558.6|719588.9|717588.9|719515.9|717515.9|28
1633674620000|2021-10-08 06:30:20|719556.6|717556.6|719533.3|717533.3|719556.6|717556.6|719433.4|717433.4|28
1633674630000|2021-10-08 06:30:30|719537.7|717537.7|719467.8|717467.8|719537.7|717537.7|719423.8|717423.8|33
1633674640000|2021-10-08 06:30:40|719470.7|717470.7|719430.6|717430.6|719471.5|717471.5|719418.8|717418.8|34
1633674650000|2021-10-08 06:30:50|719432.1|717432.1|719431.6|717431.6|719433.8|717433.8|719429.9|717429.9|12
1633674660000|2021-10-08 06:31:00|719432.4|717432.4|719445.7|717445.7|719450|717450|719426|717426|22
1633674670000|2021-10-08 06:31:10|719440.8|717440.8|719539.3|717539.3|719552|717552|719440.8|717440.8|29
1633674680000|2021-10-08 06:31:20|719564.6|717564.6|719546.7|717546.7|719567.3|717567.3|719546.7|717546.7|24
1633674690000|2021-10-08 06:31:30|719544.2|717544.2|719549.6|717549.6|719558.1|717558.1|719544.2|717544.2|13
1633674700000|2021-10-08 06:31:40|719550.9|717550.9|719527.1|717527.1|719551.7|717551.7|719525.6|717525.6|22
1633674710000|2021-10-08 06:31:50|719521.6|717521.6|719511.5|717511.5|719525.9|717525.9|719511.5|717511.5|21
1633674720000|2021-10-08 06:32:00|719511.2|717511.2|719517.7|717517.7|719524|717524|719510.6|717510.6|27
1633674730000|2021-10-08 06:32:10|719519.7|717519.7|719519.6|717519.6|719542.9|717542.9|719514|717514|23
1633674740000|2021-10-08 06:32:20|719520.2|717520.2|719535.4|717535.4|719563.2|717563.2|719510.8|717510.8|32
1633674750000|2021-10-08 06:32:30|719536.2|717536.2|719566.8|717566.8|719629.6|717629.6|719534.6|717534.6|30
1633674760000|2021-10-08 06:32:40|719568|717568|719603.3|717603.3|719628.3|717628.3|719568|717568|31
1633674770000|2021-10-08 06:32:50|719627.2|717627.2|719560.8|717560.8|719643.9|717643.9|719546.8|717546.8|28
1633674780000|2021-10-08 06:33:00|719560.1|717560.1|719521.7|717521.7|719560.1|717560.1|719506.2|717506.2|26
1633674790000|2021-10-08 06:33:10|719518.2|717518.2|719589|717589|719589|717589|719518.2|717518.2|13
1633674800000|2021-10-08 06:33:20|719582.9|717582.9|719540.8|717540.8|719608.3|717608.3|719535|717535|25
1633674810000|2021-10-08 06:33:30|719536.6|717536.6|719569.4|717569.4|719584.4|717584.4|719536.6|717536.6|16
1633674820000|2021-10-08 06:33:40|719568.6|717568.6|719619.1|717619.1|719621.7|717621.7|719567.4|717567.4|25
1633674830000|2021-10-08 06:33:50|719610.9|717610.9|719631.3|717631.3|719643.3|717643.3|719610.9|717610.9|13
1633674840000|2021-10-08 06:34:00|719630.5|717630.5|719588.4|717588.4|719637.7|717637.7|719588.2|717588.2|19
1633674850000|2021-10-08 06:34:10|719584.5|717584.5|719619|717619|719630.3|717630.3|719563.2|717563.2|23
1633674860000|2021-10-08 06:34:20|719612.8|717612.8|719606.3|717606.3|719617.6|717617.6|719604.7|717604.7|19
1633674870000|2021-10-08 06:34:30|719608.5|717608.5|719601.5|717601.5|719617.6|717617.6|719553.5|717553.5|26
1633674880000|2021-10-08 06:34:40|719624.6|717624.6|719649.7|717649.7|719667.3|717667.3|719624.6|717624.6|27
1633674890000|2021-10-08 06:34:50|719657.7|717657.7|719631.3|717631.3|719679|718108.5|719108.5|717595|29
1633674900000|2021-10-08 06:35:00|719631.8|717631.8|719631.6|717631.6|719642.7|717642.7|719622.8|717622.8|21
1633674910000|2021-10-08 06:35:10|719631.9|717631.9|719642.5|717642.5|719664.2|717664.2|719629.9|717629.9|27
1633674920000|2021-10-08 06:35:20|719643.1|717643.1|719665.8|717665.8|719691.7|717691.7|719641.7|717641.7|29
1633674930000|2021-10-08 06:35:30|719664.5|717664.5|719674.1|717674.1|719680.2|717680.2|719663.2|717663.2|22
1633674940000|2021-10-08 06:35:40|719674.7|717674.7|719698.8|717698.8|719708.4|717708.4|719672|717672|28
1633674950000|2021-10-08 06:35:50|719703.7|717703.7|719741.3|717741.3|719741.3|717741.3|719691.8|717691.8|27
1633674960000|2021-10-08 06:36:00|719718.7|717718.7|719737|717737|719756.6|717756.6|719711.6|717711.6|30
1633674970000|2021-10-08 06:36:10|719743.2|717743.2|719747.3|717747.3|719758.8|717758.8|719742.9|717742.9|26
1633674980000|2021-10-08 06:36:20|719758.5|717758.5|719740.9|717740.9|719774.7|717774.7|719734.3|717734.3|23
1633674990000|2021-10-08 06:36:30|719742.5|717742.5|719713.1|717713.1|719745.5|717745.5|719707.9|717707.9|23
1633675000000|2021-10-08 06:36:40|719712|717712|719749.4|717749.4|719767.1|717767.1|719708.7|717708.7|21
1633675010000|2021-10-08 06:36:50|719746.3|717746.3|719725.7|717725.7|719764.5|717764.5|719708.9|717708.9|28
1633675020000|2021-10-08 06:37:00|719739|717739|719717.7|717717.7|719748.3|717748.3|719717.7|717717.7|20
1633675030000|2021-10-08 06:37:10|719717.8|717717.8|719773.2|717773.2|719778|717778|719715.7|717715.7|24
1633675040000|2021-10-08 06:37:20|719771.8|717771.8|719771.3|717771.3|719774.9|717774.9|719769.9|717769.9|13
1633675050000|2021-10-08 06:37:30|719771.2|717771.2|719766.8|717766.8|719777.9|717777.9|719766.5|717766.5|14
1633675060000|2021-10-08 06:37:40|719769.1|717769.1|719766.5|717766.5|719773.1|717773.1|719766.5|717766.5|11
1633675070000|2021-10-08 06:37:50|719769.6|717769.6|719759|717759|719774.6|717774.6|719759|717759|14
1633675080000|2021-10-08 06:38:00|719761.3|717761.3|719772.3|717772.3|719776.3|717776.3|719761.3|717761.3|12
1633675090000|2021-10-08 06:38:10|719767.5|717767.5|719690.4|717690.4|719767.5|717767.5|719690.4|717690.4|26
1633675100000|2021-10-08 06:38:20|719693.8|717693.8|719670.3|717670.3|719724.2|717724.2|719645.8|717645.8|30
1633675110000|2021-10-08 06:38:30|719665|717665|719649.8|717649.8|719716.3|717716.3|719631|717631|29
1633675120000|2021-10-08 06:38:40|719639.7|717639.7|719641.1|717641.1|719678.5|717678.5|719636|717636|36
1633675130000|2021-10-08 06:38:50|719638.2|717638.2|719646.6|717646.6|719660.2|717660.2|719630.6|717630.6|34
1633675140000|2021-10-08 06:39:00|719644.4|717644.4|719672.3|717672.3|719684.6|717684.6|719642.4|717642.4|31
1633675150000|2021-10-08 06:39:10|719659.6|717659.6|719700|717700|719704.1|717704.1|719659.6|717659.6|23
1633675160000|2021-10-08 06:39:20|719686.7|717686.7|719684.9|717684.9|719709.1|717709.1|719677.9|717677.9|13
1633675170000|2021-10-08 06:39:30|719685|717685|719642.7|717642.7|719704.7|717704.7|719628.4|717628.4|31
1633675180000|2021-10-08 06:39:40|719658.9|717658.9|719671.5|717671.5|719684.8|717684.8|719649.1|717649.1|28
1633675190000|2021-10-08 06:39:50|719663.7|717663.7|719677.7|717677.7|719677.7|717677.7|719644.8|717644.8|15
1633675200000|2021-10-08 06:40:00|719678.5|717678.5|719722.3|717722.3|719788.4|717788.4|719677.3|717677.3|32
1633675210000|2021-10-08 06:40:10|719733.5|717733.5|719734.1|717734.1|719734.1|717734.1|719700|717700|24
1633675220000|2021-10-08 06:40:20|719719.8|717719.8|719797.7|717797.7|719800.8|717800.8|719719|717719|27
1633675230000|2021-10-08 06:40:30|719814.1|717814.1|719839.5|717839.5|719839.5|717839.5|719803.2|717803.2|24
1633675240000|2021-10-08 06:40:40|719834.9|717834.9|719835.7|717835.7|719837.2|717837.2|719824|717824|23
1633675250000|2021-10-08 06:40:50|719835.6|717835.6|719827.1|717827.1|719859.6|717859.6|719826.8|717826.8|26
1633675260000|2021-10-08 06:41:00|719809.3|717809.3|719849.2|717849.2|719849.2|717849.2|719749|717749|31
1633675270000|2021-10-08 06:41:10|719831.9|717831.9|719790|717790|719838.8|717838.8|719786.1|717786.1|27
1633675280000|2021-10-08 06:41:20|719790.1|717790.1|719787.4|717787.4|719829.2|717829.2|719760|717760|24
1633675290000|2021-10-08 06:41:30|719792.2|717792.2|719821.3|717821.3|719844.1|717844.1|719749.1|717749.1|37
1633675300000|2021-10-08 06:41:40|719821|717821|719867|717867|719867|717867|719814.4|717814.4|33
1633675310000|2021-10-08 06:41:50|719863.1|717863.1|719860.5|717860.5|719866.7|717866.7|719844.3|717844.3|27
1633675320000|2021-10-08 06:42:00|719854.5|717854.5|719833.8|717833.8|719857|717857|719822.4|717822.4|28
1633675330000|2021-10-08 06:42:10|719832.4|717832.4|719823.3|717823.3|719836.9|717836.9|719821.8|717821.8|16
1633675340000|2021-10-08 06:42:20|719821.8|717821.8|719841.3|717841.3|719864|717864|719821.8|717821.8|16
1633675350000|2021-10-08 06:42:30|719855.7|717855.7|719840.4|717840.4|719856.3|717856.3|719825.2|717825.2|24
1633675360000|2021-10-08 06:42:40|719839.8|717839.8|719866.5|717866.5|719871.3|717871.3|719836.6|717836.6|23
1633675370000|2021-10-08 06:42:50|719866.8|717866.8|719854.4|717854.4|719872|717872|719854.4|717854.4|22
1633675380000|2021-10-08 06:43:00|719832|717832|719775|717775|719881|717881|719752.9|717752.9|39
1633675390000|2021-10-08 06:43:10|719742.9|717742.9|719742.5|717742.5|719781.4|717781.4|719740.1|717740.1|33
1633675400000|2021-10-08 06:43:20|719739.7|717739.7|719789.7|717789.7|719800.5|717800.5|719739.7|717739.7|23
1633675410000|2021-10-08 06:43:30|719786.6|717786.6|719769.1|717769.1|719786.6|717786.6|719769.1|717769.1|33
1633675420000|2021-10-08 06:43:40|719769.7|717769.7|719747.3|717747.3|719781.5|717781.5|719746.9|717746.9|30
1633675430000|2021-10-08 06:43:50|719745.1|717745.1|719755.3|717755.3|719808.6|717808.6|719740.2|717740.2|20
1633675440000|2021-10-08 06:44:00|719768.5|717768.5|719767|717767|719815.7|717815.7|719759.3|717759.3|32
1633675450000|2021-10-08 06:44:10|719787.8|717787.8|719787.4|717787.4|719803.2|717803.2|719783.4|717783.4|22
1633675460000|2021-10-08 06:44:20|719787.5|717787.5|719792.2|717792.2|719792.7|717792.7|719781.9|717781.9|21
1633675470000|2021-10-08 06:44:30|719791.1|717791.1|719820.8|717820.8|719834.6|717834.6|719791.1|717791.1|34
1633675480000|2021-10-08 06:44:40|719845.2|717845.2|719804|717804|719847.8|717847.8|719795.1|717795.1|34
1633675490000|2021-10-08 06:44:50|719803.7|717803.7|719781.3|717781.3|719803.9|717803.9|719767.8|717767.8|22
1633675500000|2021-10-08 06:45:00|719796|717796|719795.3|717795.3|719819.4|717819.4|719785|717785|19
1633675510000|2021-10-08 06:45:10|719796.2|717796.2|719814|717814|719841.9|717841.9|719792.2|717792.2|22
1633675520000|2021-10-08 06:45:20|719821.6|717821.6|719828.2|717828.2|719841|717841|719781.8|717781.8|31
1633675530000|2021-10-08 06:45:30|719822.4|717822.4|719807.1|717807.1|719828|717828|719792.7|717792.7|26
1633675540000|2021-10-08 06:45:40|719802.3|717802.3|719840.8|717840.8|719901.6|718383.5|719353.5|717770.9|32
1633675550000|2021-10-08 06:45:50|719840.5|717840.5|719475|718475|719981.1|718475|719350.3|717834.3|29
1633675560000|2021-10-08 06:46:00|719480|718480|720007|718007|720010|718484.4|719471.3|717997.4|26
1633675570000|2021-10-08 06:46:10|720002.1|718002.1|719996.5|717996.5|720008.9|718008.9|719991.5|717991.5|21
1633675580000|2021-10-08 06:46:20|719995.8|717995.8|719861.2|717861.2|719996.2|717996.2|719861.2|717861.2|18
1633675590000|2021-10-08 06:46:30|719862.1|717862.1|719836.5|717836.5|719867.5|717867.5|719828.3|717828.3|21
1633675600000|2021-10-08 06:46:40|719836.3|717836.3|719798.9|717798.9|719921.2|717921.2|719798.9|717798.9|30
1633675610000|2021-10-08 06:46:50|719803.5|717803.5|719814.4|717814.4|719818.5|717818.5|719803.5|717803.5|28
1633675620000|2021-10-08 06:47:00|719813|717813|719812.3|717812.3|719815|717815|719809.7|717809.7|23
1633675630000|2021-10-08 06:47:10|719811.4|717811.4|719729.5|717729.5|719811.4|717811.4|719724.9|717724.9|31
1633675640000|2021-10-08 06:47:20|719731.6|717731.6|719774|717774|719779.6|717779.6|719731.6|717731.6|32
1633675650000|2021-10-08 06:47:30|719774.6|717774.6|719805.8|717805.8|719866|717866|719774.6|717774.6|34
1633675660000|2021-10-08 06:47:40|719804.5|717804.5|719815.8|717815.8|719833.8|717833.8|719787.8|717787.8|34
1633675670000|2021-10-08 06:47:50|719803.4|717803.4|719900.2|717900.2|719903.4|717903.4|719803.4|717803.4|36
1633675680000|2021-10-08 06:48:00|719901.1|717901.1|719859.6|717859.6|719961.5|717961.5|719849.4|717849.4|29
1633675690000|2021-10-08 06:48:10|719843.1|717843.1|719844.1|717844.1|719906.5|717906.5|719829.5|717829.5|25
1633675700000|2021-10-08 06:48:20|719832.9|717832.9|719859.4|717859.4|719869.2|717869.2|719832.9|717832.9|27
1633675710000|2021-10-08 06:48:30|719858.5|717858.5|719707.3|717707.3|719860.7|717860.7|719703.3|717703.3|32
1633675720000|2021-10-08 06:48:40|719704.3|717704.3|719816.2|717816.2|719817.9|717817.9|719703.6|717703.6|29
1633675730000|2021-10-08 06:48:50|719816.9|717816.9|719793.2|717793.2|719862.9|717862.9|719746.2|717746.2|26
1633675740000|2021-10-08 06:49:00|719756.4|717756.4|719718.7|717718.7|719763.4|717763.4|719712.5|717712.5|32
1633675750000|2021-10-08 06:49:10|719718.5|717718.5|719714.2|717714.2|719718.5|717718.5|719704|717704|32
1633675760000|2021-10-08 06:49:20|719714.5|717714.5|719713.2|717713.2|719742.6|717742.6|719706.2|717706.2|24
1633675770000|2021-10-08 06:49:30|719710.2|717710.2|719713|717713|719723|717723|719701.5|717701.5|23
1633675780000|2021-10-08 06:49:40|719708.9|717708.9|719725.5|717725.5|719734.2|718224.8|719224.8|717707|31
1633675790000|2021-10-08 06:49:50|719725.4|717725.4|719725.3|717725.3|719729|717729|719721.4|717721.4|15
1633675800000|2021-10-08 06:50:00|719708.5|717708.5|719712|717712|719722.1|717722.1|719708.5|717708.5|28
1633675810000|2021-10-08 06:50:10|719713.7|717713.7|719653.3|717653.3|719716.4|717716.4|719626.8|717626.8|32
1633675820000|2021-10-08 06:50:20|719658.3|717658.3|719628.7|717628.7|719666.3|717666.3|719624|717624|15
1633675830000|2021-10-08 06:50:30|719628.6|717628.6|719616.7|717616.7|719640|717640|719612.4|717612.4|26
1633675840000|2021-10-08 06:50:40|719612.9|717612.9|719618|717618|719619.9|717619.9|719611.2|717611.2|15
1633675850000|2021-10-08 06:50:50|719619.5|717619.5|719644.1|717644.1|719671|717671|719618.6|717618.6|20
1633675860000|2021-10-08 06:51:00|719639.3|717639.3|719625.2|717625.2|719688|717688|719610|717610|22
1633675870000|2021-10-08 06:51:10|719622.3|717622.3|719615.7|717615.7|719622.3|717622.3|719613.6|717613.6|21
1633675880000|2021-10-08 06:51:20|719613.5|717613.5|719631.7|717631.7|719635.4|717635.4|719613.5|717613.5|23
1633675890000|2021-10-08 06:51:30|719631.9|717631.9|719698|717698|719707.6|717707.6|719623.8|717623.8|18
1633675900000|2021-10-08 06:51:40|719701.6|717701.6|719654.7|717654.7|719704.7|717704.7|719651.7|717651.7|20
1633675910000|2021-10-08 06:51:50|719652.5|717652.5|719637.3|717637.3|719680.5|717680.5|719635.1|717635.1|16
1633675920000|2021-10-08 06:52:00|719637.5|717637.5|719660.4|717660.4|719681|717681|719616.7|717616.7|23
1633675930000|2021-10-08 06:52:10|719657|717657|719615|717615|719668.9|717668.9|719613.4|717613.4|26
1633675940000|2021-10-08 06:52:20|719616.8|717616.8|719617|717617|719638.5|717638.5|719616.1|717616.1|24
1633675950000|2021-10-08 06:52:30|719617.2|717617.2|719607.9|717607.9|719617.2|717617.2|719607.9|717607.9|17
1633675960000|2021-10-08 06:52:40|719609|717609|719643.8|717643.8|719650.2|717650.2|719609|717609|35
1633675970000|2021-10-08 06:52:50|719640.5|717640.5|719608.2|717608.2|719640.5|717640.5|719603.8|717603.8|26
1633675980000|2021-10-08 06:53:00|719600.2|717600.2|719604.2|717604.2|719611.3|717611.3|719600.2|717600.2|30
1633675990000|2021-10-08 06:53:10|719606.2|717606.2|719527.7|717527.7|719606.2|717606.2|719525.2|717525.2|33
1633676000000|2021-10-08 06:53:20|719527.4|717527.4|719503.5|717503.5|719527.4|718010.2|718991.5|717488.7|29
1633676010000|2021-10-08 06:53:30|719503.3|717503.3|719506.6|717506.6|719555.6|717555.6|719497.7|717497.7|32
1633676020000|2021-10-08 06:53:40|719507|717507|719498.5|717498.5|719513.8|718001.7|719001.7|717490.9|31
1633676030000|2021-10-08 06:53:50|719493.5|717493.5|719500.1|717500.1|719500.2|717500.2|719490.5|717490.5|18
1633676040000|2021-10-08 06:54:00|719497.1|717497.1|719486.3|717486.3|719499.4|717499.4|719453.1|717453.1|24
1633676050000|2021-10-08 06:54:10|719487.3|717487.3|719551.3|717551.3|719551.3|717551.3|719485.5|717485.5|18
1633676060000|2021-10-08 06:54:20|719555.2|717555.2|719544.1|717544.1|719585.7|717585.7|719514.2|717514.2|27
1633676070000|2021-10-08 06:54:30|719542.4|717542.4|719539.5|717539.5|719569.4|717569.4|719534.7|717534.7|26
1633676080000|2021-10-08 06:54:40|719541.7|717541.7|719552.6|717552.6|719554.7|717554.7|719541.7|717541.7|20
1633676090000|2021-10-08 06:54:50|719558.2|717558.2|719624.7|717624.7|719663.9|717663.9|719554.4|717554.4|30
1633676100000|2021-10-08 06:55:00|719626.6|717626.6|719610.4|717610.4|719626.6|717626.6|719596.2|717596.2|33
1633676110000|2021-10-08 06:55:10|719610.2|717610.2|719576.6|717576.6|719610.2|717610.2|719569|717569|25
1633676120000|2021-10-08 06:55:20|719585.5|717585.5|719641|717641|719641|717641|719574.4|717574.4|33
1633676130000|2021-10-08 06:55:30|719643.1|717643.1|719664.9|717664.9|719695.8|717695.8|719643.1|717643.1|30
1633676140000|2021-10-08 06:55:40|719695.9|717695.9|719665|717665|719710.7|717710.7|719651|717651|30
1633676150000|2021-10-08 06:55:50|719650.9|717650.9|719806|717806|719822.1|717822.1|719650.9|717650.9|32
1633676160000|2021-10-08 06:56:00|719805.4|717805.4|719781|717781|719810.1|717810.1|719761|717761|28
1633676170000|2021-10-08 06:56:10|719781.5|717781.5|719814.6|717814.6|719863.1|717863.1|719777.2|717777.2|32
1633676180000|2021-10-08 06:56:20|719816.2|717816.2|719848.5|717848.5|719875.6|717875.6|719789.4|717789.4|25
1633676190000|2021-10-08 06:56:30|719845.4|717845.4|719841.5|717841.5|719883|717883|719841.5|717841.5|27
1633676200000|2021-10-08 06:56:40|719840|717840|719842.5|717842.5|719852.2|717852.2|719802|717802|26
1633676210000|2021-10-08 06:56:50|719867.4|717867.4|719897.6|717897.6|719908.1|717908.1|719832.5|717832.5|26
1633676220000|2021-10-08 06:57:00|719893.9|717893.9|719927.5|717927.5|719933.4|717933.4|719879.3|717879.3|26
1633676230000|2021-10-08 06:57:10|719925.2|717925.2|719956.1|717956.1|719962.1|717962.1|719924.2|717924.2|25
1633676240000|2021-10-08 06:57:20|719956.8|717956.8|719951.8|717951.8|719962|717962|719947.9|717947.9|18
1633676250000|2021-10-08 06:57:30|719961.6|717961.6|719937.7|717937.7|719961.8|717961.8|719929.1|717929.1|22
1633676260000|2021-10-08 06:57:40|719935.4|717935.4|719959|717959|719976.4|717976.4|719935.4|717935.4|18
1633676270000|2021-10-08 06:57:50|719959.5|717959.5|720222.3|718222.3|720222.3|718222.3|719934.4|717934.4|24
1633676280000|2021-10-08 06:58:00|720231.2|718231.2|720351.5|718351.5|720363.5|718838.5|719819.6|718231.2|35
1633676290000|2021-10-08 06:58:10|720350.3|718350.3|720529.9|718529.9|720531.3|718990.5|719990.5|718350.3|29
1633676300000|2021-10-08 06:58:20|720536.8|718536.8|720555.5|718555.5|720576.9|719080|720073.7|718509.2|31
1633676310000|2021-10-08 06:58:30|720555|718555|720414.5|718414.5|720555|718555|720414|718414|24
1633676320000|2021-10-08 06:58:40|720406.4|718406.4|720532.2|718532.2|720541.3|718541.3|720406.4|718406.4|30
1633676330000|2021-10-08 06:58:50|720526.2|718526.2|720566.9|718566.9|720577.8|718577.8|720526.2|718526.2|35
1633676340000|2021-10-08 06:59:00|720563|718563|720797.9|718797.9|720822.2|718822.2|720563|718563|37
1633676350000|2021-10-08 06:59:10|720816.5|718816.5|720809|718809|720885.2|718885.2|720807.5|718807.5|40
1633676360000|2021-10-08 06:59:20|720807.7|718807.7|720854.1|718854.1|720854.1|718854.1|720803.4|718803.4|28
1633676370000|2021-10-08 06:59:30|720848.9|718848.9|720832.5|718832.5|720857.6|718857.6|720820.3|718820.3|33
1633676380000|2021-10-08 06:59:40|720829.4|718829.4|720845.9|718845.9|720866|718866|720829.4|718829.4|26
1633676390000|2021-10-08 06:59:50|720833.8|718833.8|720620|718620|720874.8|718874.8|720590|718590|33
1633676400000|2021-10-08 07:00:00|720611.5|718611.5|720814.2|718814.2|720814.2|718814.2|720592.7|718592.7|39
1633676410000|2021-10-08 07:00:10|720832.4|718832.4|720725.5|718725.5|720843.9|718843.9|720631.1|718631.1|39
1633676420000|2021-10-08 07:00:20|720741.9|718741.9|720343.7|719343.7|720846.2|719343.7|720343.7|718720|37
1633676430000|2021-10-08 07:00:30|720896.7|718896.7|720634.3|718634.3|720896.7|718896.7|720634.3|718634.3|39
1633676440000|2021-10-08 07:00:40|720637.3|718637.3|720714.6|718714.6|720755.9|718755.9|720585.2|718585.2|36
1633676450000|2021-10-08 07:00:50|720748.5|718748.5|720732.9|718732.9|720754.8|718754.8|720687.7|718687.7|40
1633676460000|2021-10-08 07:01:00|720707.9|718707.9|720717.8|718717.8|720741.9|718741.9|720703.1|718703.1|40
1633676470000|2021-10-08 07:01:10|720734.5|718734.5|720690.7|718690.7|720738.3|718738.3|720676.5|718676.5|40
1633676480000|2021-10-08 07:01:20|720680.4|718680.4|720739.4|718739.4|720739.4|718739.4|720669.7|718669.7|37
1633676490000|2021-10-08 07:01:30|720739.9|718739.9|720716.8|718716.8|720739.9|718739.9|720674.4|718674.4|39
1633676500000|2021-10-08 07:01:40|720715.4|718715.4|720690.4|718690.4|720732.4|718732.4|720662.3|718662.3|40
1633676510000|2021-10-08 07:01:50|720682|718682|720601.8|718601.8|720714.1|718714.1|720597.3|718597.3|38
1633676520000|2021-10-08 07:02:00|720574.4|718574.4|720666.4|718666.4|720666.4|718666.4|720504.8|718504.8|39
1633676530000|2021-10-08 07:02:10|720664.8|718664.8|720626.9|718626.9|720714.7|718714.7|720626.9|718626.9|38
1633676540000|2021-10-08 07:02:20|720638.9|718638.9|720640.7|718640.7|720732.2|718732.2|720628.5|718628.5|39
1633676550000|2021-10-08 07:02:30|720645.3|718645.3|720682.5|718682.5|720730.4|718730.4|720632|718632|39
1633676560000|2021-10-08 07:02:40|720694.3|718694.3|720768.2|718768.2|720768.6|718768.6|720675.9|718675.9|37
1633676570000|2021-10-08 07:02:50|720772.3|718772.3|720735.9|718735.9|720772.3|718772.3|720707.9|718707.9|38
1633676580000|2021-10-08 07:03:00|720732|718732|720655.6|718655.6|720738.2|718738.2|720597.7|718597.7|39
1633676590000|2021-10-08 07:03:10|720657.2|718657.2|720736.1|718736.1|720739.1|718739.1|720643.5|718643.5|37
1633676600000|2021-10-08 07:03:20|720727.4|718727.4|720702.3|718702.3|720748.5|718748.5|720702.3|718702.3|38
1633676610000|2021-10-08 07:03:30|720696.4|718696.4|720724.2|718724.2|720746.6|718746.6|720677.6|718677.6|34
1633676620000|2021-10-08 07:03:40|720722|718722|720732.1|718732.1|720734.1|718734.1|720702.2|718702.2|37
1633676630000|2021-10-08 07:03:50|720740.8|718740.8|720865.6|718865.6|720868.1|719358.1|720299.2|718710.2|38
1633676640000|2021-10-08 07:04:00|720867.8|718867.8|720371.6|719371.6|720881|719378.7|720362.1|718847.5|33
1633676650000|2021-10-08 07:04:10|720370.3|719370.3|720378.6|719378.6|720872.2|719386.7|720360.7|718845.6|34
1633676660000|2021-10-08 07:04:20|720377.1|719377.1|720839.7|718839.7|720868.1|719388.6|720377.1|718826.3|39
1633676670000|2021-10-08 07:04:30|720826|718826|720827.2|718827.2|720836.1|718836.1|720794.6|718794.6|33
1633676680000|2021-10-08 07:04:40|720825.9|718825.9|720372.8|719372.8|720826.5|719389.6|720358.5|718825.8|26
1633676690000|2021-10-08 07:04:50|720374.1|719374.1|720726.9|718726.9|720765.6|719387.8|720374.1|718726.9|26
1633676700000|2021-10-08 07:05:00|720724.1|718724.1|720719.1|718719.1|720727.2|718727.2|720619.9|718619.9|39
1633676710000|2021-10-08 07:05:10|720724.3|718724.3|720790.3|718790.3|720849.6|719340.4|720340.4|718724.3|39
1633676720000|2021-10-08 07:05:20|720793.4|718793.4|720857|718857|720857.6|719361|720351.9|718791.5|40
1633676730000|2021-10-08 07:05:30|720842.4|718842.4|720376.8|719376.8|720866.2|719379.5|720317.4|718814.2|38
1633676740000|2021-10-08 07:05:40|720376.4|719376.4|720378.5|719378.5|720379.2|719379.2|720369.2|719369.2|36
1633676750000|2021-10-08 07:05:50|720378.3|719378.3|720373.6|719373.6|720380|719380|720370.4|719370.4|25
1633676760000|2021-10-08 07:06:00|720372.7|719372.7|720862.1|718862.1|720874.4|719377.1|720372.4|718859.3|34
1633676770000|2021-10-08 07:06:10|720870.8|718870.8|720837.8|718837.8|720873.7|718873.7|720837.8|718837.8|35
1633676780000|2021-10-08 07:06:20|720841|718841|720822.9|718822.9|720861.3|718861.3|720814.6|718814.6|35
1633676790000|2021-10-08 07:06:30|720812.5|718812.5|720852.9|718852.9|720852.9|718852.9|720807.6|718807.6|39
1633676800000|2021-10-08 07:06:40|720855.3|718855.3|720852.8|718852.8|720855.3|718855.3|720831|718831|36
1633676810000|2021-10-08 07:06:50|720860.8|718860.8|720834.2|718834.2|720860.8|719340.5|720319.6|718817|40
1633676820000|2021-10-08 07:07:00|720821.7|718821.7|720870.9|718870.9|720870.9|718870.9|720821.7|718821.7|39
1633676830000|2021-10-08 07:07:10|720855.1|718855.1|720857.9|718857.9|720863.9|719339.7|720336.9|718833.9|38
1633676840000|2021-10-08 07:07:20|720859.9|718859.9|720372.9|719372.9|720872.9|719374.6|720366.1|718855.2|38
1633676850000|2021-10-08 07:07:30|720372.8|719372.8|720864.6|718864.6|720864.6|719375.4|720364.3|718864.6|38
1633676860000|2021-10-08 07:07:40|720864.5|718864.5|720371.9|719371.9|720869.3|719377.2|720364.9|718864.5|30
1633676870000|2021-10-08 07:07:50|720372.3|719372.3|720869.1|718869.1|720872.2|719372.4|720359.3|718857.5|38
1633676880000|2021-10-08 07:08:00|720865.3|718865.3|720863.6|718863.6|720871.4|719376.1|720361.4|718861.7|38
1633676890000|2021-10-08 07:08:10|720869.6|718869.6|720868.6|718868.6|720931.2|719469.1|720469.1|718865.9|33
1633676900000|2021-10-08 07:08:20|720868.2|718868.2|720910.9|718910.9|720910.9|718910.9|720835.5|718835.5|38
1633676910000|2021-10-08 07:08:30|720916.3|718916.3|720878.5|718878.5|720970.6|718970.6|720853|718853|37
1633676920000|2021-10-08 07:08:40|720891|718891|720778.8|718778.8|720892.2|718892.2|720765.8|718765.8|38
1633676930000|2021-10-08 07:08:50|720778.1|718778.1|720774.7|718774.7|720783|718783|720755.1|718755.1|33
1633676940000|2021-10-08 07:09:00|720752.9|718752.9|720631.8|718631.8|720752.9|718752.9|720626.1|718626.1|39
1633676950000|2021-10-08 07:09:10|720630.4|718630.4|720593.4|718593.4|720632.1|718632.1|720590.9|718590.9|38
1633676960000|2021-10-08 07:09:20|720593.1|718593.1|720508.1|718508.1|720593.1|718593.1|720506.7|718506.7|38
1633676970000|2021-10-08 07:09:30|720508.4|718508.4|720523.4|718523.4|720527.8|718527.8|720502.5|718502.5|37
1633676980000|2021-10-08 07:09:40|720525.4|718525.4|720515.6|718515.6|720533.9|718533.9|720513|718513|34
1633676990000|2021-10-08 07:09:50|720514.8|718514.8|720524|718524|720524.9|718524.9|720506.9|718506.9|34
1633677000000|2021-10-08 07:10:00|720517.8|718517.8|720575.8|718575.8|720575.8|718575.8|720509.1|718509.1|39
1633677010000|2021-10-08 07:10:10|720573.9|718573.9|720540.9|718540.9|720584.1|718584.1|720540.9|718540.9|31
1633677020000|2021-10-08 07:10:20|720542.8|718542.8|720458.4|718458.4|720589.7|719033.4|720016.6|718458.4|36
1633677030000|2021-10-08 07:10:30|720442.4|718442.4|720448.4|718448.4|720453.9|718453.9|720435.3|718435.3|34
1633677040000|2021-10-08 07:10:40|720447.9|718447.9|720448.6|718448.6|720460.3|718460.3|720434.4|718434.4|30
1633677050000|2021-10-08 07:10:50|720447.4|718447.4|720483.9|718483.9|720507.4|718507.4|720444.9|718444.9|37
1633677060000|2021-10-08 07:11:00|720480.9|718480.9|720589.2|718589.2|720594.8|719073.7|720073.7|718480.9|38
1633677070000|2021-10-08 07:11:10|720595.5|718595.5|720620.3|718620.3|720625.8|719114.3|720114.3|718575.9|38
1633677080000|2021-10-08 07:11:20|720627.9|718627.9|720596.6|718596.6|720627.9|719110.1|720104.8|718591.9|33
1633677090000|2021-10-08 07:11:30|720598.1|718598.1|720595.6|718595.6|720650.8|719132.2|720087|718576.5|37
1633677100000|2021-10-08 07:11:40|720595.8|718595.8|720643.9|718643.9|720645.6|718645.6|720557.5|718557.5|38
1633677110000|2021-10-08 07:11:50|720648.1|718648.1|720737.3|718737.3|720750.4|718750.4|720642.1|718642.1|38
1633677120000|2021-10-08 07:12:00|720231.8|719231.8|720783.6|718783.6|720787.6|719240.7|720231.8|718735.8|39
1633677130000|2021-10-08 07:12:10|720777.1|718777.1|720268.9|719268.9|720779.2|719283.4|720258.2|718753.2|37
1633677140000|2021-10-08 07:12:20|720268.3|719268.3|720238.4|719238.4|720741.1|719268.3|720223.4|718717.3|40
1633677150000|2021-10-08 07:12:30|720225.4|719225.4|720705.5|718705.5|720875.4|719295.3|720211.6|718705.5|39
1633677160000|2021-10-08 07:12:40|720718.5|718718.5|720734.8|718734.8|720750|719241.2|720189.6|718686.2|39
1633677170000|2021-10-08 07:12:50|720731.5|718731.5|720753.2|718753.2|720775.4|719278.8|720278.5|718729.6|40
1633677180000|2021-10-08 07:13:00|720757|718757|720750.8|718750.8|720829.6|719295.5|720278.6|718747.1|35
1633677190000|2021-10-08 07:13:10|720750.5|718750.5|720817.9|718817.9|720833.2|719322|720298.5|718745.4|38
1633677200000|2021-10-08 07:13:20|720306.8|719306.8|720835.7|718835.7|720836.1|719319.4|720305.5|718797.4|38
1633677210000|2021-10-08 07:13:30|720847.4|718847.4|720980.1|718980.1|720980.1|718980.1|720824|718824|40
1633677220000|2021-10-08 07:13:40|720981|718981|721013.9|719013.9|721036.2|719036.2|720946.7|718946.7|39
1633677230000|2021-10-08 07:13:50|721010.6|719010.6|721034.2|719034.2|721037.8|719498.7|720492.3|718988.1|39
1633677240000|2021-10-08 07:14:00|720528.5|719528.5|721028.4|719028.4|721071.1|719528.5|720528.5|719024.7|39
1633677250000|2021-10-08 07:14:10|721018.4|719018.4|720533.5|719533.5|721021.6|719533.5|720508.3|719000.5|40
1633677260000|2021-10-08 07:14:20|720523.1|719523.1|720505.1|719505.1|721048.6|719536.6|720505.1|719019|38
1633677270000|2021-10-08 07:14:30|721002.6|719002.6|720953.1|718953.1|721028.8|719498.6|720463.9|718953.1|40
1633677280000|2021-10-08 07:14:40|720958.2|718958.2|720991.8|718991.8|720994.8|718994.8|720951.6|718951.6|39
1633677290000|2021-10-08 07:14:50|720993.8|718993.8|721017.7|719017.7|721027|719027|720985.6|718985.6|32
1633677300000|2021-10-08 07:15:00|721022.5|719022.5|721029.2|719029.2|721050.5|719509.7|720488.7|718998|39
1633677310000|2021-10-08 07:15:10|721030.1|719030.1|721050|719050|721055.4|719552.7|720552.7|719025.6|40
1633677320000|2021-10-08 07:15:20|721048.6|719048.6|720943.6|718943.6|721057.1|719559.6|720440.3|718941.9|39
1633677330000|2021-10-08 07:15:30|720942.8|718942.8|720924.8|718924.8|720950.9|719419.9|720414|718924.8|37
1633677340000|2021-10-08 07:15:40|720920.2|718920.2|720834.4|718834.4|720929.5|719401.1|720333.2|718834.2|35
1633677350000|2021-10-08 07:15:50|720835|718835|720840.1|718840.1|720852.3|719312.9|720306.8|718826.4|37
1633677360000|2021-10-08 07:16:00|720843.5|718843.5|720831.8|718831.8|720884.2|718884.2|720826.6|718826.6|39
1633677370000|2021-10-08 07:16:10|720829.7|718829.7|720836|718836|720865.8|719369.1|720359.5|718827.2|40
1633677380000|2021-10-08 07:16:20|720836.5|718836.5|720800|718800|720839.6|719300.1|720292.3|718800|38
1633677390000|2021-10-08 07:16:30|720800.5|718800.5|720756.6|718756.6|720800.5|719298.8|720270.3|718754.4|36
1633677400000|2021-10-08 07:16:40|720760.8|718760.8|720811.7|718811.7|720820.7|719274.2|720254|718760.8|36
1633677410000|2021-10-08 07:16:50|720809|718809|720831.1|718831.1|720846.7|718846.7|720809|718809|32
1633677420000|2021-10-08 07:17:00|720833.9|718833.9|720968.8|718968.8|720971.5|719465.2|720346.3|718833.9|39
1633677430000|2021-10-08 07:17:10|720966.5|718966.5|720962.2|718962.2|720984.5|719486.7|720480.7|718960.3|38
1633677440000|2021-10-08 07:17:20|720961.4|718961.4|720951.7|718951.7|720971.3|718971.3|720929.2|718929.2|38
1633677450000|2021-10-08 07:17:30|720961.8|718961.8|720489.7|719489.7|720999.1|719503.1|720481.7|718958.4|35
1633677460000|2021-10-08 07:17:40|720489|719489|720498.8|719498.8|720986.2|719508.9|720483.1|718982.1|31
1633677470000|2021-10-08 07:17:50|720500.7|719500.7|720489|719489|720987.6|719532.4|720478.1|718967.9|36
1633677480000|2021-10-08 07:18:00|720487.8|719487.8|720982.9|718982.9|720995.7|719492.7|720475.5|718982.6|34
1633677490000|2021-10-08 07:18:10|720996.7|718996.7|720979.9|718979.9|720996.7|719508.1|720491.9|718966.9|37
1633677500000|2021-10-08 07:18:20|720980.4|718980.4|720509.2|719509.2|720980.4|719527.6|720506.3|718980.4|34
1633677510000|2021-10-08 07:18:30|720510.7|719510.7|720951.1|718951.1|720985.5|719538.7|720496|718951.1|39
1633677520000|2021-10-08 07:18:40|720955.3|718955.3|720940.3|718940.3|720962.4|719422.1|720422.1|718912.4|35
1633677530000|2021-10-08 07:18:50|720940.4|718940.4|720933.4|718933.4|720951.2|718951.2|720930.9|718930.9|38
1633677540000|2021-10-08 07:19:00|720944.8|718944.8|720958|718958|720966.4|718966.4|720944.8|718944.8|39
1633677550000|2021-10-08 07:19:10|720960.3|718960.3|720944.8|718944.8|720971.5|718971.5|720944.8|718944.8|34
1633677560000|2021-10-08 07:19:20|720947.4|718947.4|720327.5|719327.5|720955.7|719369.5|720327.5|718828.9|38
1633677570000|2021-10-08 07:19:30|720331.3|719331.3|720781.4|718781.4|720835|719331.3|720331.3|718773.5|40
1633677580000|2021-10-08 07:19:40|720778.2|718778.2|720794|718794|720801.7|718801.7|720777.6|718777.6|40
1633677590000|2021-10-08 07:19:50|720794.1|718794.1|720790.1|718790.1|720808.7|718808.7|720779.2|718779.2|36
1633677600000|2021-10-08 07:20:00|720772.1|718772.1|720881.5|718881.5|720888|718888|720761.8|718761.8|39
1633677610000|2021-10-08 07:20:10|720871.4|718871.4|720954.5|718954.5|720959.7|719439.6|720410.7|718870.7|37
1633677620000|2021-10-08 07:20:20|720952|718952|721000.3|719000.3|721002.1|719503.2|720482.8|718952|38
1633677630000|2021-10-08 07:20:30|720996.8|718996.8|720952.9|718952.9|720998.7|718998.7|720948.1|718948.1|40
1633677640000|2021-10-08 07:20:40|720951.5|718951.5|720975.3|718975.3|720989.2|719486.9|720483.6|718922.6|40
1633677650000|2021-10-08 07:20:50|720974.8|718974.8|721001.6|719001.6|721001.9|719505|720499.8|718964.3|37
1633677660000|2021-10-08 07:21:00|720996.5|718996.5|720948.7|718948.7|721001|719001|720948|718948|40
1633677670000|2021-10-08 07:21:10|720939.1|718939.1|720942.9|718942.9|720947.5|718947.5|720931.7|718931.7|38
1633677680000|2021-10-08 07:21:20|720943.1|718943.1|720925.6|718925.6|720951.3|718951.3|720923.5|718923.5|34
1633677690000|2021-10-08 07:21:30|720928.7|718928.7|720945.7|718945.7|720948.1|718948.1|720927.9|718927.9|36
1633677700000|2021-10-08 07:21:40|720948.4|718948.4|720928.6|718928.6|720954.4|718954.4|720925.9|718925.9|34
1633677710000|2021-10-08 07:21:50|720926.5|718926.5|720905.9|718905.9|720948.5|718948.5|720903.3|718903.3|32
1633677720000|2021-10-08 07:22:00|720901.4|718901.4|720786.7|718786.7|720909.9|718909.9|720772.7|718772.7|37
1633677730000|2021-10-08 07:22:10|720791.4|718791.4|720766.5|718766.5|720799.4|718799.4|720757.7|718757.7|36
1633677740000|2021-10-08 07:22:20|720769|718769|720787.9|718787.9|720790.7|718790.7|720767.1|718767.1|34
1633677750000|2021-10-08 07:22:30|720787.4|718787.4|720771.5|718771.5|720787.4|718787.4|720744.4|718744.4|33
1633677760000|2021-10-08 07:22:40|720772.2|718772.2|720672.1|718672.1|720778.2|718778.2|720672.1|718672.1|34
1633677770000|2021-10-08 07:22:50|720682.5|718682.5|720644.7|718644.7|720682.5|718682.5|720624.8|718624.8|37
1633677780000|2021-10-08 07:23:00|720643.6|718643.6|720685.6|718685.6|720685.9|718685.9|720628.8|718628.8|38
1633677790000|2021-10-08 07:23:10|720681.1|718681.1|720671.8|718671.8|720698.4|718698.4|720669.9|718669.9|36
1633677800000|2021-10-08 07:23:20|720674.2|718674.2|720616|718616|720685|718685|720616|718616|36
1633677810000|2021-10-08 07:23:30|720640.8|718640.8|720633.1|718633.1|720642.2|719128.8|720121.7|718616.7|34
1633677820000|2021-10-08 07:23:40|720647.7|718647.7|720727.5|718727.5|720745.6|719233|720231.8|718638.2|36
1633677830000|2021-10-08 07:23:50|720727.4|718727.4|720689.5|718689.5|720729.7|718729.7|720677.4|718677.4|35
1633677840000|2021-10-08 07:24:00|720691.4|718691.4|720241.2|719241.2|720729.8|719241.2|720241.2|718675.6|37
1633677850000|2021-10-08 07:24:10|720235.8|719235.8|720562.9|718562.9|720743.4|719240.4|720233.5|718548.2|38
1633677860000|2021-10-08 07:24:20|720567.6|718567.6|720692.4|718692.4|720692.4|719181.6|720056|718562.8|37
1633677870000|2021-10-08 07:24:30|720682.9|718682.9|720844.5|718844.5|720853.1|719279.6|720193.9|718682.9|40
1633677880000|2021-10-08 07:24:40|720844.2|718844.2|720905.6|718905.6|720915.4|719399|720382.7|718844.2|38
1633677890000|2021-10-08 07:24:50|720904.3|718904.3|720399.5|719399.5|720904.3|719410|720397.1|718904.3|40
1633677900000|2021-10-08 07:25:00|720397.2|719397.2|720389.1|719389.1|720902.6|719402.5|720385.8|718884.7|37
1633677910000|2021-10-08 07:25:10|720390.7|719390.7|720870.8|718870.8|720892.7|719394.2|720386.8|718868.5|36
1633677920000|2021-10-08 07:25:20|720869.3|718869.3|720874|718874|720878.2|719378.6|720356.4|718850.5|39
1633677930000|2021-10-08 07:25:30|720871.9|718871.9|720377.8|719377.8|720871.9|719382.5|720371.2|718860.8|36
1633677940000|2021-10-08 07:25:40|720379|719379|720391|719391|720401.4|719401.4|720376.9|719376.9|36
1633677950000|2021-10-08 07:25:50|720387.4|719387.4|720396.8|719396.8|720404.4|719404.4|720386.9|719386.9|36
1633677960000|2021-10-08 07:26:00|720395|719395|720411.8|719411.8|720931.2|719440.3|720395|718931.2|35
1633677970000|2021-10-08 07:26:10|720411.3|719411.3|720893.5|718893.5|720893.5|719419.3|720400|718893.5|40
1633677980000|2021-10-08 07:26:20|720387.5|719387.5|720881.4|718881.4|720910.7|719408.2|720379.3|718874.6|35
1633677990000|2021-10-08 07:26:30|720880.9|718880.9|720855|718855|720890|719384.6|720363|718840|35
1633678000000|2021-10-08 07:26:40|720857|718857|720337.6|719337.6|720870.5|719364.6|720327.4|718840.9|33
1633678010000|2021-10-08 07:26:50|720824.5|718824.5|720829|718829|720857.3|719360.9|720325.5|718824.5|38
1633678020000|2021-10-08 07:27:00|720351.4|719351.4|720826.4|718826.4|720844.5|719351.4|720233.7|718730.9|32
1633678030000|2021-10-08 07:27:10|720831.9|718831.9|720842.8|718842.8|720850.6|719348.9|720341.1|718831.9|39
1633678040000|2021-10-08 07:27:20|720841.1|718841.1|720389.4|719389.4|720874.8|719389.4|720360.7|718838.6|39
1633678050000|2021-10-08 07:27:30|720389.7|719389.7|720435.3|719435.3|720942.3|719435.3|720389.3|718888.2|37
1633678060000|2021-10-08 07:27:40|720447.7|719447.7|720966.8|718966.8|720973.2|719482.1|720446.4|718950.6|40
1633678070000|2021-10-08 07:27:50|720966.6|718966.6|720467|719467|720969.9|719473.3|720460.2|718958.7|32
1633678080000|2021-10-08 07:28:00|720466.5|719466.5|720484.8|719484.8|720495.3|719495.3|720458.5|719458.5|39
1633678090000|2021-10-08 07:28:10|720518.2|719518.2|720485.2|719485.2|720518.2|719518.2|720478.8|719478.8|34
1633678100000|2021-10-08 07:28:20|720486.2|719486.2|720477.8|719477.8|720981.3|719489|720459.5|718977.7|34
1633678110000|2021-10-08 07:28:30|720479.7|719479.7|720477.4|719477.4|720523.7|719523.7|720467|719467|34
1633678120000|2021-10-08 07:28:40|720471.5|719471.5|720468.7|719468.7|720961.6|719482.6|720461.8|718959.8|33
1633678130000|2021-10-08 07:28:50|720468.2|719468.2|720471|719471|720471|719471|720459.5|719459.5|36
1633678140000|2021-10-08 07:29:00|720475.4|719475.4|720962.6|718962.6|720965.1|719492.5|720452.9|718944.5|40
1633678150000|2021-10-08 07:29:10|720963.7|718963.7|720945.6|718945.6|720963.7|719458.1|720439.9|718934.7|36
1633678160000|2021-10-08 07:29:20|720944.7|718944.7|720937.5|718937.5|720946.7|718946.7|720934.1|718934.1|31
1633678170000|2021-10-08 07:29:30|720937.9|718937.9|720913.8|718913.8|720938|719430.6|720391.4|718907.7|39
1633678180000|2021-10-08 07:29:40|720909.2|718909.2|720324.1|719324.1|720909.2|719398.5|720324.1|718888.2|37
1633678190000|2021-10-08 07:29:50|720324.4|719324.4|720356.8|719356.8|720356.8|719356.8|720324.4|719324.4|37
1633678200000|2021-10-08 07:30:00|720357.8|719357.8|720482.2|719482.2|720914.2|719506.8|720357.8|718914.2|39
1633678210000|2021-10-08 07:30:10|720488.8|719488.8|720472|719472|720971|719488.8|720459.8|718953.2|39
1633678220000|2021-10-08 07:30:20|720472.2|719472.2|720925.6|718925.6|720933.1|719484.2|720466.5|718910.8|38
1633678230000|2021-10-08 07:30:30|720915.1|718915.1|720432|719432|720951.6|719446.9|720430.8|718903.9|39
1633678240000|2021-10-08 07:30:40|720434.2|719434.2|720886.6|718886.6|720930.9|719435.1|720405.7|718868.9|39
1633678250000|2021-10-08 07:30:50|720888.6|718888.6|720787.5|718787.5|720893.7|718893.7|720787.5|718787.5|40
1633678260000|2021-10-08 07:31:00|720787.8|718787.8|720876.2|718876.2|720876.9|719354.1|720314.9|718781.9|38
1633678270000|2021-10-08 07:31:10|720876.8|718876.8|720896.3|718896.3|720905.3|719365.2|720365.2|718841.7|36
1633678280000|2021-10-08 07:31:20|720890|718890|720752.6|718752.6|720890|719261.5|720261.5|718743.4|36
1633678290000|2021-10-08 07:31:30|720753.2|718753.2|720718|718718|720754.8|718754.8|720715.3|718715.3|36
1633678300000|2021-10-08 07:31:40|720716.9|718716.9|720746.9|718746.9|720753.2|719233.1|720233.1|718693.1|37
1633678310000|2021-10-08 07:31:50|720722.2|718722.2|720797.8|718797.8|720814.7|719220.7|720218.3|718710.2|39
1633678320000|2021-10-08 07:32:00|720796.4|718796.4|720790.5|718790.5|720821.4|718821.4|720790.5|718790.5|38
1633678330000|2021-10-08 07:32:10|720790|718790|720730.3|718730.3|720797.9|718797.9|720705.1|718705.1|37
1633678340000|2021-10-08 07:32:20|720730.2|718730.2|720638.6|718638.6|720730.2|718730.2|720606.5|718606.5|38
1633678350000|2021-10-08 07:32:30|720637.1|718637.1|720615.4|718615.4|720699.6|718699.6|720614|718614|39
1633678360000|2021-10-08 07:32:40|720620.7|718620.7|720621.3|718621.3|720664.5|718664.5|720617.7|718617.7|35
1633678370000|2021-10-08 07:32:50|720622.1|718622.1|720657.2|718657.2|720680.6|718680.6|720591.7|718591.7|37
1633678380000|2021-10-08 07:33:00|720657.5|718657.5|720130.1|719130.1|720657.5|719130.1|720130.1|718630.5|28
1633678390000|2021-10-08 07:33:10|720132.7|719132.7|720657.5|718657.5|720692.2|719134.8|720132|718651.4|37
1633678400000|2021-10-08 07:33:20|720659.2|718659.2|720640.6|718640.6|720669.7|718669.7|720640.4|718640.4|32
1633678410000|2021-10-08 07:33:30|720640.1|718640.1|720631.4|718631.4|720642|718642|720590.7|718590.7|33
1633678420000|2021-10-08 07:33:40|720633.7|718633.7|720540.8|718540.8|720633.7|718633.7|720524.3|718524.3|36
1633678430000|2021-10-08 07:33:50|720536.1|718536.1|720539.8|718539.8|720578.6|718578.6|720529.1|718529.1|36
1633678440000|2021-10-08 07:34:00|720543.2|718543.2|720539.1|718539.1|720548.5|718548.5|720504.4|718504.4|36
1633678450000|2021-10-08 07:34:10|720536.2|718536.2|720538.5|718538.5|720544.5|718544.5|720499.8|718499.8|37
1633678460000|2021-10-08 07:34:20|720555.1|718555.1|720582.6|718582.6|720598.9|718598.9|720548.1|718548.1|35
1633678470000|2021-10-08 07:34:30|720604.8|718604.8|720556|718556|720615.9|718615.9|720556|718556|37
1633678480000|2021-10-08 07:34:40|720555.5|718555.5|720519.5|718519.5|720555.9|718555.9|720504.8|718504.8|37
1633678490000|2021-10-08 07:34:50|720519.8|718519.8|720521.5|718521.5|720528.2|718528.2|720511.6|718511.6|32
1633678500000|2021-10-08 07:35:00|720540|718540|720405.4|718405.4|720541.4|718541.4|720396.9|718396.9|40
1633678510000|2021-10-08 07:35:10|720406|718406|720445.1|718445.1|720461.2|718461.2|720405.9|718405.9|35
1633678520000|2021-10-08 07:35:20|720442|718442|720451.6|718451.6|720458.8|718458.8|720390.3|718390.3|36
1633678530000|2021-10-08 07:35:30|720448.1|718448.1|720017.5|719017.5|720539|719057.9|719994.9|718431.4|34
1633678540000|2021-10-08 07:35:40|720011.7|719011.7|720482.9|718482.9|720499.7|719011.7|719998.2|718463.5|35
1633678550000|2021-10-08 07:35:50|720492.4|718492.4|720330.7|718330.7|720492.4|718814.8|719799.3|718275.4|38
1633678560000|2021-10-08 07:36:00|720359|718359|720377.5|718377.5|720400|718400|720315.1|718315.1|34
1633678570000|2021-10-08 07:36:10|720363.5|718363.5|720409.3|718409.3|720419.7|718419.7|720363.5|718363.5|31
1633678580000|2021-10-08 07:36:20|720412|718412|720500.5|718500.5|720514.4|718514.4|720412|718412|28
1633678590000|2021-10-08 07:36:30|720518.9|718518.9|720576.3|718576.3|720577.5|719009.2|720009.2|718498.4|35
1633678600000|2021-10-08 07:36:40|720575.4|718575.4|720569.2|718569.2|720590.8|718590.8|720552.5|718552.5|36
1633678610000|2021-10-08 07:36:50|720570|718570|720521.6|718521.6|720586.4|718586.4|720521.6|718521.6|33
1633678620000|2021-10-08 07:37:00|720518.1|718518.1|720568.5|718568.5|720568.5|719008.9|720008.9|718476|38
1633678630000|2021-10-08 07:37:10|720551|718551|720521.1|718521.1|720551|719030.7|720030.7|718504.9|35
1633678640000|2021-10-08 07:37:20|720519.8|718519.8|720611.7|718611.7|720614.3|718614.3|720519.6|718519.6|35
1633678650000|2021-10-08 07:37:30|720608.2|718608.2|720568.4|718568.4|720621.4|719071.3|720063.5|718527.4|37
1633678660000|2021-10-08 07:37:40|720560.3|718560.3|720546.1|718546.1|720588|718588|720541.8|718541.8|31
1633678670000|2021-10-08 07:37:50|720544.7|718544.7|720546.3|718546.3|720561.1|718561.1|720533.3|718533.3|29
1633678680000|2021-10-08 07:38:00|720536.4|718536.4|720560.2|718560.2|720564.6|718564.6|720501.4|718501.4|33
1633678690000|2021-10-08 07:38:10|720551.6|718551.6|720516.4|718516.4|720551.6|718999.2|719981.3|718480.9|34
1633678700000|2021-10-08 07:38:20|720506.4|718506.4|720444|718444|720519.4|718965.7|719934.2|718434.8|34
1633678710000|2021-10-08 07:38:30|720445.2|718445.2|720456|718456|720464.8|718464.8|720435.9|718435.9|29
1633678720000|2021-10-08 07:38:40|720455.9|718455.9|720524.4|718524.4|720534.5|718534.5|720444.9|718444.9|36
1633678730000|2021-10-08 07:38:50|720525.3|718525.3|720397.8|718397.8|720529|718898.9|719898.9|718373.3|36
1633678740000|2021-10-08 07:39:00|720400.1|718400.1|720503.2|718503.2|720514.6|718984|719984|718397.1|33
1633678750000|2021-10-08 07:39:10|720490.4|718490.4|720446.3|718446.3|720502|718985.5|719985.5|718421.7|39
1633678760000|2021-10-08 07:39:20|720447.2|718447.2|720484.5|718484.5|720521.7|718521.7|720444|718444|37
1633678770000|2021-10-08 07:39:30|720482.7|718482.7|720631.4|718631.4|720640.5|719139.7|720139.7|718482.7|37
1633678780000|2021-10-08 07:39:40|720022.2|719022.2|720551|718551|720570.1|719022.2|720022.2|718507.2|35
1633678790000|2021-10-08 07:39:50|720548.5|718548.5|720540.4|718540.4|720569.5|718569.5|720534.8|718534.8|33
1633678800000|2021-10-08 07:40:00|720546.4|718546.4|720584.4|718584.4|720584.4|719076.3|720076.3|718512.7|41
1633678810000|2021-10-08 07:40:10|720581.3|718581.3|720640.7|718640.7|720647.1|718647.1|720581.3|718581.3|34
1633678820000|2021-10-08 07:40:20|720642.7|718642.7|720611.2|718611.2|720649.8|718649.8|720610.3|718610.3|34
1633678830000|2021-10-08 07:40:30|720562.9|718562.9|720541.5|718541.5|720562.9|718562.9|720510.2|718510.2|39
1633678840000|2021-10-08 07:40:40|720534.3|718534.3|720580.5|718580.5|720583.8|719077.4|720065.6|718531.3|32
1633678850000|2021-10-08 07:40:50|720588.5|718588.5|720558.7|718558.7|720588.5|718588.5|720558.7|718558.7|32
1633678860000|2021-10-08 07:41:00|720564.9|718564.9|720558.4|718558.4|720565.2|718565.2|720528.1|718528.1|38
1633678870000|2021-10-08 07:41:10|720557.9|718557.9|720545.9|718545.9|720641.4|719135.6|720005.6|718502.4|40
1633678880000|2021-10-08 07:41:20|720547.9|718547.9|720535|718535|720547.9|719032.1|720023.8|718534.5|39
1633678890000|2021-10-08 07:41:30|720525.9|718525.9|720536.7|718536.7|720561.3|719043.5|720009|718506.7|38
1633678900000|2021-10-08 07:41:40|720541.2|718541.2|720502.9|718502.9|720546.5|719014|720007.8|718494.5|39
1633678910000|2021-10-08 07:41:50|720504.7|718504.7|720504.6|718504.6|720507.8|718993|719993|718439.5|35
1633678920000|2021-10-08 07:42:00|720498|718498|720401.4|718401.4|720511.5|718511.5|720397.9|718397.9|39
1633678930000|2021-10-08 07:42:10|720399.9|718399.9|720407.3|718407.3|720440.1|718440.1|720395.5|718395.5|35
1633678940000|2021-10-08 07:42:20|720407.7|718407.7|720427.3|718427.3|720462|718945.5|719941.7|718407.1|32
1633678950000|2021-10-08 07:42:30|720457|718457|719960.8|718960.8|720488.1|718982.3|719949.8|718428.1|33
1633678960000|2021-10-08 07:42:40|719955.8|718955.8|720355.2|718355.2|720413.8|718963.5|719849.1|718355.2|35
1633678970000|2021-10-08 07:42:50|720355|718355|720360.5|718360.5|720372.5|718869.6|719869.6|718352.9|29
1633678980000|2021-10-08 07:43:00|720360.3|718360.3|720376.8|718376.8|720384.4|718384.4|720353.2|718353.2|34
1633678990000|2021-10-08 07:43:10|720378.4|718378.4|720353.4|718353.4|720378.4|718378.4|720350.7|718350.7|35
1633679000000|2021-10-08 07:43:20|720355.6|718355.6|720317|718317|720355.6|718849.5|719849.5|718300.7|38
1633679010000|2021-10-08 07:43:30|720310.4|718310.4|720186.4|718186.4|720310.4|718748.4|719660.7|718131.2|40
1633679020000|2021-10-08 07:43:40|720184.2|718184.2|720176.9|718176.9|720246.4|718246.4|720157.7|718157.7|39
1633679030000|2021-10-08 07:43:50|720201.9|718201.9|720239.8|718239.8|720249.8|718741.3|719741.3|718201.9|38
1633679040000|2021-10-08 07:44:00|720248.7|718248.7|720231.7|718231.7|720248.7|718248.7|720225.2|718225.2|40
1633679050000|2021-10-08 07:44:10|720237|718237|720222.8|718222.8|720237|718237|720204.2|718204.2|38
1633679060000|2021-10-08 07:44:20|720212.9|718212.9|720230.8|718230.8|720255.5|718769|719725|718191.9|37
1633679070000|2021-10-08 07:44:30|720224.1|718224.1|720116.7|718116.7|720243.2|718697.3|719616.1|718112|37
1633679080000|2021-10-08 07:44:40|720115.5|718115.5|719669.3|718669.3|720139.4|718669.3|719631.5|718115.5|39
1633679090000|2021-10-08 07:44:50|720195.1|718195.1|720215.8|718215.8|720250.6|718748|719740.9|718195.1|38
1633679100000|2021-10-08 07:45:00|720216.5|718216.5|719720|718720|720244.6|718756.1|719719.7|718211|40
1633679110000|2021-10-08 07:45:10|720225.7|718225.7|720209.7|718209.7|720247.9|718747.1|719726.9|718192.2|38
1633679120000|2021-10-08 07:45:20|720213.8|718213.8|720197.9|718197.9|720213.8|718719.2|719701|718179|39
1633679130000|2021-10-08 07:45:30|720202|718202|719686.2|718686.2|720209.4|718713.7|719686.2|718179.7|39
1633679140000|2021-10-08 07:45:40|719687.4|718687.4|720169.7|718169.7|720194|718687.4|719681.4|718169.1|38
1633679150000|2021-10-08 07:45:50|720175.1|718175.1|720153.9|718153.9|720175.1|718654.9|719654.9|718145|38
1633679160000|2021-10-08 07:46:00|720155.9|718155.9|720145.5|718145.5|720159.2|718666.9|719660.2|718133.4|34
1633679170000|2021-10-08 07:46:10|720144.1|718144.1|720164.5|718164.5|720176.3|718680.1|719645.2|718130.8|35
1633679180000|2021-10-08 07:46:20|720165.2|718165.2|720155|718155|720170.7|718170.7|720145.4|718145.4|31
1633679190000|2021-10-08 07:46:30|720156.7|718156.7|720268.5|718268.5|720277.1|718774.3|719722.5|718154.3|36
1633679200000|2021-10-08 07:46:40|720273.8|718273.8|720299.8|718299.8|720308.7|718804.7|719774.4|718269.3|31
1633679210000|2021-10-08 07:46:50|720300.6|718300.6|720470.9|718470.9|720470.9|718470.9|720300.6|718300.6|36
1633679220000|2021-10-08 07:47:00|720466.8|718466.8|720507.9|718507.9|720529.6|719012.2|720007.8|718466.8|35
1633679230000|2021-10-08 07:47:10|720512.9|718512.9|720549.5|718549.5|720549.5|719040.6|720040.6|718510.9|32
1633679240000|2021-10-08 07:47:20|720553.5|718553.5|720488|718488|720605.7|719093.6|720030.3|718480.4|36
1633679250000|2021-10-08 07:47:30|720481.7|718481.7|720027.6|719027.6|720559.3|719057.2|720027.6|718475.1|35
1633679260000|2021-10-08 07:47:40|720527.4|718527.4|720505.2|718505.2|720530.3|719025.1|719997.5|718504.4|34
1633679270000|2021-10-08 07:47:50|720533.4|718533.4|719970.6|718970.6|720533.4|719016.1|719918.7|718440.5|29
1633679280000|2021-10-08 07:48:00|720474.7|718474.7|720440.6|718440.6|720474.7|718474.7|720437.9|718437.9|31
1633679290000|2021-10-08 07:48:10|720375.4|718375.4|720355.7|718355.7|720383.6|718383.6|720354.8|718354.8|31
1633679300000|2021-10-08 07:48:20|720359.9|718359.9|720411.4|718411.4|720423|718423|720352.3|718352.3|32
1633679310000|2021-10-08 07:48:30|720413.6|718413.6|720399.9|718399.9|720419.8|718419.8|720383.9|718383.9|32
1633679320000|2021-10-08 07:48:40|720400.2|718400.2|720343.6|718343.6|720439.7|718923.1|719923.1|718343.6|28
1633679330000|2021-10-08 07:48:50|720335.2|718335.2|720340.5|718340.5|720346.9|718846|719831.9|718317.3|31
1633679340000|2021-10-08 07:49:00|720336.2|718336.2|720456.3|718456.3|720467.8|718934.4|719877|718333.7|38
1633679350000|2021-10-08 07:49:10|720455.4|718455.4|720383.2|718383.2|720477.8|718956.8|719956.8|718378.1|36
1633679360000|2021-10-08 07:49:20|720381.7|718381.7|720452|718452|720461.8|718956.2|719947.9|718378.3|32
1633679370000|2021-10-08 07:49:30|720448.8|718448.8|720483|718483|720496|718496|720448.3|718448.3|32
1633679380000|2021-10-08 07:49:40|720481.5|718481.5|719948.2|718948.2|720491.3|718961.2|719947.7|718441.5|27
1633679390000|2021-10-08 07:49:50|720457.5|718457.5|720537.5|718537.5|720540.8|718540.8|720457.5|718457.5|31
1633679400000|2021-10-08 07:50:00|720534|718534|720535|718535|720559.3|718559.3|720533|718533|32
1633679410000|2021-10-08 07:50:10|720534.5|718534.5|720544.5|718544.5|720548.9|718548.9|720532.5|718532.5|22
1633679420000|2021-10-08 07:50:20|720544.8|718544.8|720538.5|718538.5|720544.8|718544.8|720475.5|718475.5|31
1633679430000|2021-10-08 07:50:30|720534.9|718534.9|720626|718626|720626|718626|720534.9|718534.9|31
1633679440000|2021-10-08 07:50:40|720624.7|718624.7|720624.1|718624.1|720625.4|718625.4|720610.7|718610.7|27
1633679450000|2021-10-08 07:50:50|720614.5|718614.5|720596.9|718596.9|720680.7|718680.7|720594.8|718594.8|30
1633679460000|2021-10-08 07:51:00|720599.3|718599.3|720172.8|719172.8|720673|719177|720143.3|718599.3|34
1633679470000|2021-10-08 07:51:10|720174.1|719174.1|720641.3|718641.3|720657.2|719174.1|720164.8|718629.1|35
1633679480000|2021-10-08 07:51:20|720636|718636|720658.6|718658.6|720677|718677|720610|718610|32
1633679490000|2021-10-08 07:51:30|720671.9|718671.9|720657.8|718657.8|720681.1|718681.1|720616.5|718616.5|36
1633679500000|2021-10-08 07:51:40|720654.9|718654.9|720665.7|718665.7|720684.2|719176.3|720176.3|718644|33
1633679510000|2021-10-08 07:51:50|720663.7|718663.7|720640.6|718640.6|720668.8|718668.8|720630.8|718630.8|37
1633679520000|2021-10-08 07:52:00|720637.3|718637.3|720687.4|718687.4|720701.7|719199.8|720199.8|718633|29
1633679530000|2021-10-08 07:52:10|720679.3|718679.3|720686.3|718686.3|720694.7|718694.7|720641.9|718641.9|33
1633679540000|2021-10-08 07:52:20|720684.7|718684.7|720696.8|718696.8|720696.8|718696.8|720682.2|718682.2|21
1633679550000|2021-10-08 07:52:30|720699.2|718699.2|720703.8|718703.8|720728.4|719207.5|720195.7|718696.5|35
1633679560000|2021-10-08 07:52:40|720705.2|718705.2|720207.7|719207.7|720709.5|719209.9|720202|718700.8|32
1633679570000|2021-10-08 07:52:50|720208|719208|720665|718665|720742.5|719215.1|720182.3|718664.3|39
1633679580000|2021-10-08 07:53:00|720663.5|718663.5|720670.7|718670.7|720684.2|718684.2|720662.7|718662.7|27
1633679590000|2021-10-08 07:53:10|720672.3|718672.3|720663|718663|720674.7|718674.7|720660.1|718660.1|31
1633679600000|2021-10-08 07:53:20|720661.8|718661.8|720543.5|718543.5|720661.8|719118.6|720065.9|718543.5|29
1633679610000|2021-10-08 07:53:30|720544.8|718544.8|720542.3|718542.3|720570.5|718570.5|720542.3|718542.3|28
1633679620000|2021-10-08 07:53:40|720537.3|718537.3|720526.5|718526.5|720555|719041.3|720041.3|718483.4|34
1633679630000|2021-10-08 07:53:50|720526.6|718526.6|720537.9|718537.9|720552|718552|720522.6|718522.6|28
1633679640000|2021-10-08 07:54:00|720537.2|718537.2|720627.7|718627.7|720627.7|718627.7|720537.2|718537.2|36
1633679650000|2021-10-08 07:54:10|720631.9|718631.9|720662.1|718662.1|720679.9|719155.3|720155.3|718627.5|29
1633679660000|2021-10-08 07:54:20|720658.5|718658.5|720654.4|718654.4|720668.6|718668.6|720646.5|718646.5|24
1633679670000|2021-10-08 07:54:30|720671.5|718671.5|720637.5|718637.5|720691.2|718691.2|720625.8|718625.8|31
1633679680000|2021-10-08 07:54:40|720638.5|718638.5|720660.4|718660.4|720669|718669|720638.5|718638.5|28
1633679690000|2021-10-08 07:54:50|720660.7|718660.7|720704.8|718704.8|720706.7|718706.7|720660.4|718660.4|33
1633679700000|2021-10-08 07:55:00|720700.5|718700.5|720688.4|718688.4|720710.7|718710.7|720677.1|718677.1|35
1633679710000|2021-10-08 07:55:10|720697.8|718697.8|720769.3|718769.3|720793.8|718793.8|720695.8|718695.8|33
1633679720000|2021-10-08 07:55:20|720772.4|718772.4|720792.5|718792.5|720792.5|718792.5|720733.7|718733.7|28
1633679730000|2021-10-08 07:55:30|720773.6|718773.6|720793.7|718793.7|720798.1|718798.1|720756.8|718756.8|32
1633679740000|2021-10-08 07:55:40|720802.1|718802.1|720796.7|718796.7|720803.2|719293.9|720290.6|718785.9|32
1633679750000|2021-10-08 07:55:50|720795.2|718795.2|720815.2|718815.2|720884.2|719389.4|720389.4|718795.2|30
1633679760000|2021-10-08 07:56:00|720808.1|718808.1|720742.7|718742.7|720808.1|718808.1|720736.2|718736.2|35
1633679770000|2021-10-08 07:56:10|720754.1|718754.1|720712.7|718712.7|720759.9|718759.9|720712.7|718712.7|27
1633679780000|2021-10-08 07:56:20|720714|718714|720838.7|718838.7|720839.4|718839.4|720711.9|718711.9|32
1633679790000|2021-10-08 07:56:30|720850.4|718850.4|720899.7|718899.7|720908|719375.7|720375.7|718850.4|34
1633679800000|2021-10-08 07:56:40|720901.8|718901.8|720901|718901|720912.6|719402|720395.3|718885.6|27
1633679810000|2021-10-08 07:56:50|720899.8|718899.8|720885.1|718885.1|720911.7|719390.6|720382.2|718881.8|27
1633679820000|2021-10-08 07:57:00|720881.5|718881.5|720843.2|718843.2|720896.7|718896.7|720839.7|718839.7|31
1633679830000|2021-10-08 07:57:10|720843.7|718843.7|720846.7|718846.7|720862.1|718862.1|720840.8|718840.8|25
1633679840000|2021-10-08 07:57:20|720859.5|718859.5|720338.1|719338.1|720876.4|719338.1|720336.4|718837|31
1633679850000|2021-10-08 07:57:30|720843.1|718843.1|720872.4|718872.4|720887.4|718887.4|720840.8|718840.8|29
1633679860000|2021-10-08 07:57:40|720875.5|718875.5|720871.1|718871.1|720895.2|718895.2|720870.4|718870.4|25
1633679870000|2021-10-08 07:57:50|720872.1|718872.1|720864.3|718864.3|720872.1|719363.5|720363.5|718854.9|25
1633679880000|2021-10-08 07:58:00|720856.1|718856.1|720872.6|718872.6|720872.9|718872.9|720849.2|718849.2|31
1633679890000|2021-10-08 07:58:10|720872.1|718872.1|720855|718855|720872.1|719360.9|720360.9|718847.2|26
1633679900000|2021-10-08 07:58:20|720855.7|718855.7|720856.7|718856.7|720860.7|718860.7|720849.3|718849.3|29
1633679910000|2021-10-08 07:58:30|720854|718854|720864.4|718864.4|720864.4|719354.2|720352.5|718851.8|27
1633679920000|2021-10-08 07:58:40|720856.5|718856.5|720898.1|718898.1|720901.8|718901.8|720856.5|718856.5|30
1633679930000|2021-10-08 07:58:50|720895.1|718895.1|720484.8|719484.8|720913.4|719489.3|720403|718895.1|26
1633679940000|2021-10-08 07:59:00|720481.9|719481.9|720467.2|719467.2|720973.7|719488.5|720467.2|718958.5|23
1633679950000|2021-10-08 07:59:10|720975.2|718975.2|720479.5|719479.5|720978.7|719484.5|720472.9|718957.6|30
1633679960000|2021-10-08 07:59:20|720485.3|719485.3|720989.4|718989.4|721001.3|719492.3|720483.1|718959.5|35
1633679970000|2021-10-08 07:59:30|720986.4|718986.4|720988.4|718988.4|720997.6|718997.6|720974.9|718974.9|28
1633679980000|2021-10-08 07:59:40|720985.7|718985.7|720993.2|718993.2|720999.4|718999.4|720980.2|718980.2|24
1633679990000|2021-10-08 07:59:50|720992.9|718992.9|721035.4|719035.4|721057|719057|720992.9|718992.9|32
1633680000000|2021-10-08 08:00:00|721046.1|719046.1|720583.1|719583.1|721147.8|719662.8|720583.1|719046.1|38
1633680010000|2021-10-08 08:00:10|721098.7|719098.7|721087.4|719087.4|721100.1|719595.4|720572.5|719066.9|33
1633680020000|2021-10-08 08:00:20|721086.7|719086.7|721028.4|719028.4|721144.2|719642.7|720532.9|719011.9|33
1633680030000|2021-10-08 08:00:30|721027.9|719027.9|721028.4|719028.4|721032.4|719032.4|721023.4|719023.4|33
1633680040000|2021-10-08 08:00:40|721029.3|719029.3|720611.4|719611.4|721120.4|719616.3|720585.9|719025.6|39
1633680050000|2021-10-08 08:00:50|720605.2|719605.2|720633|719633|721135.1|719633|720576|719129.3|26
1633680060000|2021-10-08 08:01:00|720636.3|719636.3|720673.5|719673.5|721149.4|719697.4|720626.3|719136.2|31
1633680070000|2021-10-08 08:01:10|720686.9|719686.9|720687.2|719687.2|721201.7|719705.3|720672|719187.9|34
1633680080000|2021-10-08 08:01:20|720682.5|719682.5|720704.8|719704.8|720709|719709|720682.5|719682.5|30
1633680090000|2021-10-08 08:01:30|720704.5|719704.5|721122.5|719122.5|721133.4|719704.7|720630.8|719122.5|34
1633680100000|2021-10-08 08:01:40|720629.9|719629.9|720647.8|719647.8|721153.2|719647.8|720629.9|719134.3|30
1633680110000|2021-10-08 08:01:50|720651.4|719651.4|721145.9|719145.9|721149|719651.4|720640.2|719139.3|31
1633680120000|2021-10-08 08:02:00|720649.5|719649.5|720646.1|719646.1|721161|719656.9|720643.3|719154.5|28
1633680130000|2021-10-08 08:02:10|721150.7|719150.7|721092|719092|721150.7|719632.5|720632.5|719088.7|36
1633680140000|2021-10-08 08:02:20|721091|719091|720510.6|719510.6|721110.5|719596.4|720510.6|719082|27
1633680150000|2021-10-08 08:02:30|720512.3|719512.3|721016.8|719016.8|721021.4|719516.7|720506.7|719007|27
1633680160000|2021-10-08 08:02:40|721017.2|719017.2|721007|719007|721017.9|719492.4|720492.4|718980.8|33
1633680170000|2021-10-08 08:02:50|721018.5|719018.5|721038.1|719038.1|721038.1|719535.6|720506.3|718992.2|37
1633680180000|2021-10-08 08:03:00|721029|719029|720970.1|718970.1|721036.5|719496.7|720468.2|718967.8|34
1633680190000|2021-10-08 08:03:10|720970.5|718970.5|721008.8|719008.8|721008.8|719488.9|720483.4|718955.9|31
1633680200000|2021-10-08 08:03:20|720998.3|718998.3|720474.7|719474.7|720998.3|719490.2|720474.7|718985.1|22
1633680210000|2021-10-08 08:03:30|720978.5|718978.5|720995.5|718995.5|720995.5|719489.3|720464.7|718973.1|21
1633680220000|2021-10-08 08:03:40|720995|718995|720479.5|719479.5|721000.7|719495.3|720479.5|718971.7|25
1633680230000|2021-10-08 08:03:50|720479.4|719479.4|720987.2|718987.2|720994.9|719498.9|720478.8|718987.2|25
1633680240000|2021-10-08 08:04:00|720988.2|718988.2|720508.3|719508.3|721006.6|719508.7|720484|718982|31
1633680250000|2021-10-08 08:04:10|720506.4|719506.4|720495.9|719495.9|721008.4|719508.9|720491.3|718994.6|34
1633680260000|2021-10-08 08:04:20|720534.8|719534.8|720540.8|719540.8|721061|719550.7|720526.2|719046.7|25
1633680270000|2021-10-08 08:04:30|720541.3|719541.3|721086.9|719086.9|721089.2|719590.5|720538.7|719076.8|28
1633680280000|2021-10-08 08:04:40|720585.9|719585.9|720605.1|719605.1|720622.3|719622.3|720583.3|719583.3|35
1633680290000|2021-10-08 08:04:50|720603.9|719603.9|720602.8|719602.8|721117.9|719622.2|720596.6|719093.4|38
1633680300000|2021-10-08 08:05:00|721102.4|719102.4|720619.9|719619.9|721121.5|719622.1|720537.9|719050.7|36
1633680310000|2021-10-08 08:05:10|720611.7|719611.7|721225.7|719225.7|721234.3|719706|720611.7|719126.3|36
1633680320000|2021-10-08 08:05:20|720740.6|719740.6|720736.4|719736.4|721225.3|719740.6|720684.1|719185.1|38
1633680330000|2021-10-08 08:05:30|720729|719729|721194.8|719194.8|721248.7|719760.3|720705.1|719194.4|34
1633680340000|2021-10-08 08:05:40|721199.3|719199.3|720691.7|719691.7|721206.8|719700|720690.1|719198.5|25
1633680350000|2021-10-08 08:05:50|720690.8|719690.8|720697.1|719697.1|720697.7|719697.7|720687.9|719687.9|26
1633680360000|2021-10-08 08:06:00|720696.7|719696.7|720693|719693|721176.5|719696.7|720665.1|719165.6|33
1633680370000|2021-10-08 08:06:10|720691.8|719691.8|720688.1|719688.1|720697.1|719697.1|720686.6|719686.6|26
1633680380000|2021-10-08 08:06:20|720688|719688|720691.8|719691.8|720692.1|719692.1|720682.9|719682.9|17
1633680390000|2021-10-08 08:06:30|720686.7|719686.7|720693.8|719693.8|720695.2|719695.2|720683|719683|26
1633680400000|2021-10-08 08:06:40|720693.4|719693.4|720689.9|719689.9|720695.9|719695.9|720689.5|719689.5|17
1633680410000|2021-10-08 08:06:50|720691.2|719691.2|720693.9|719693.9|720693.9|719693.9|720689.2|719689.2|10
1633680420000|2021-10-08 08:07:00|720693.3|719693.3|720689.4|719689.4|720697.7|719697.7|720664.6|719664.6|32
1633680430000|2021-10-08 08:07:10|720688.3|719688.3|720683.7|719683.7|720691.1|719691.1|720683.1|719683.1|28
1633680440000|2021-10-08 08:07:20|720683.3|719683.3|720701.5|719701.5|720701.5|719701.5|720674.9|719674.9|38
1633680450000|2021-10-08 08:07:30|720671.5|719671.5|720673.2|719673.2|720682|719682|720667.7|719667.7|33
1633680460000|2021-10-08 08:07:40|720672.9|719672.9|720676.2|719676.2|720681.4|719681.4|720666|719666|29
1633680470000|2021-10-08 08:07:50|720676.4|719676.4|720712.5|719712.5|720715.6|719715.6|720675.9|719675.9|28
1633680480000|2021-10-08 08:08:00|720712.8|719712.8|720709.5|719709.5|720716.5|719716.5|720692.2|719692.2|33
1633680490000|2021-10-08 08:08:10|720708.1|719708.1|720693.5|719693.5|720713.9|719713.9|720688.1|719688.1|34
1633680500000|2021-10-08 08:08:20|720694.7|719694.7|720690.4|719690.4|720699.5|719699.5|720687.4|719687.4|32
1633680510000|2021-10-08 08:08:30|720692.1|719692.1|720690.5|719690.5|720694.5|719694.5|720686.7|719686.7|29
1633680520000|2021-10-08 08:08:40|720695.5|719695.5|720692.8|719692.8|720702.2|719702.2|720690.7|719690.7|28
1633680530000|2021-10-08 08:08:50|720690.9|719690.9|720704.4|719704.4|721219.7|719724.8|720690.9|719219.7|31
1633680540000|2021-10-08 08:09:00|720703.9|719703.9|720761.5|719761.5|720775|719775|720703.9|719703.9|30
1633680550000|2021-10-08 08:09:10|720765|719765|720809.5|719809.5|721285.6|719825.3|720762.7|719266.3|30
1633680560000|2021-10-08 08:09:20|720799.6|719799.6|721298.2|719298.2|721299.3|719812.8|720795.6|719291.8|34
1633680570000|2021-10-08 08:09:30|721301.1|719301.1|721272.2|719272.2|721301.1|719795.9|720769.6|719271.8|35
1633680580000|2021-10-08 08:09:40|721272.9|719272.9|720743.9|719743.9|721284.2|719785.8|720740.9|719261.3|39
1633680590000|2021-10-08 08:09:50|720744.6|719744.6|720762.3|719762.3|720774.2|719774.2|720739.4|719739.4|39
1633680600000|2021-10-08 08:10:00|720762.1|719762.1|721245.2|719245.2|721252.5|719765.1|720725.6|719240.4|36
1633680610000|2021-10-08 08:10:10|721241.3|719241.3|720765.3|719765.3|721268.7|719765.3|720749.1|719241.3|36
1633680620000|2021-10-08 08:10:20|720759.5|719759.5|720747.1|719747.1|720766.4|719766.4|720743.6|719743.6|35
1633680630000|2021-10-08 08:10:30|720750.2|719750.2|721245.4|719245.4|721247.5|719762.8|720742|719238.9|40
1633680640000|2021-10-08 08:10:40|721239.5|719239.5|721202.7|719202.7|721248.4|719718.7|720699.2|719202.7|37
1633680650000|2021-10-08 08:10:50|721204.7|719204.7|720682.2|719682.2|721205.4|719696.3|720682.2|719178.9|34
1633680660000|2021-10-08 08:11:00|720697.2|719697.2|720696.1|719696.1|720700.2|719700.2|720690.6|719690.6|35
1633680670000|2021-10-08 08:11:10|720697|719697|720686.8|719686.8|720701.3|719701.3|720686.1|719686.1|35
1633680680000|2021-10-08 08:11:20|720681.3|719681.3|720686|719686|720695.1|719695.1|720681.3|719681.3|33
1633680690000|2021-10-08 08:11:30|720705.7|719705.7|720691|719691|721193.8|719705.7|720687.5|719193.8|32
1633680700000|2021-10-08 08:11:40|720687.7|719687.7|720694|719694|721179.4|719700.1|720686.5|719179.4|34
1633680710000|2021-10-08 08:11:50|720693.7|719693.7|720729.5|719729.5|721225.3|719735|720693.7|719195.5|38
1633680720000|2021-10-08 08:12:00|720729.2|719729.2|720729.6|719729.6|720730.6|719730.6|720724.4|719724.4|37
1633680730000|2021-10-08 08:12:10|720728.3|719728.3|721275.8|719275.8|721297.2|719803|720724.9|719275.8|34
1633680740000|2021-10-08 08:12:20|721275|719275|720798.5|719798.5|721284|719799.7|720761.4|719260.6|34
1633680750000|2021-10-08 08:12:30|720797.4|719797.4|721315.7|719315.7|721317.1|719812.1|720792.6|719286.6|30
1633680760000|2021-10-08 08:12:40|721314.8|719314.8|720848|719848|721344.8|719851.7|720806.3|719302.2|34
1633680770000|2021-10-08 08:12:50|720845.9|719845.9|720891.6|719891.6|721348|719908.2|720845.7|719344.9|36
1633680780000|2021-10-08 08:13:00|720888.3|719888.3|720970.1|719970.1|721455.4|719971.9|720881.8|719451.7|36
1633680790000|2021-10-08 08:13:10|720970.9|719970.9|720961.1|719961.1|720977.2|719977.2|720960|719960|36
1633680800000|2021-10-08 08:13:20|720963.8|719963.8|720968.6|719968.6|721479.9|719981.1|720963.2|719465.7|39
1633680810000|2021-10-08 08:13:30|720970|719970|720958.1|719958.1|721464.4|719970|720951.4|719464.4|30
1633680820000|2021-10-08 08:13:40|720958.5|719958.5|720955.2|719955.2|720963.8|719963.8|720955.2|719955.2|36
1633680830000|2021-10-08 08:13:50|720955.3|719955.3|720944|719944|720975|719975|720944|719944|37
1633680840000|2021-10-08 08:14:00|720945.5|719945.5|720981.4|719981.4|720983.2|719983.2|720943.7|719943.7|39
1633680850000|2021-10-08 08:14:10|720982.2|719982.2|720984.2|719984.2|720988.7|719988.7|720977.1|719977.1|38
1633680860000|2021-10-08 08:14:20|720984.4|719984.4|720971|719971|720985.6|719985.6|720970.2|719970.2|34
1633680870000|2021-10-08 08:14:30|720969.9|719969.9|720975.7|719975.7|720978.8|719978.8|720969.9|719969.9|30
1633680880000|2021-10-08 08:14:40|720974.6|719974.6|720971.8|719971.8|720976.5|719976.5|720969.7|719969.7|31
1633680890000|2021-10-08 08:14:50|720971.5|719971.5|720937|719937|720980.3|719980.3|720931.4|719931.4|37
1633680900000|2021-10-08 08:15:00|720925.9|719925.9|720931.4|719931.4|720936.9|719936.9|720924.1|719924.1|32
1633680910000|2021-10-08 08:15:10|720930.7|719930.7|720916|719916|721419.9|719932.8|720910.5|719419.9|32
1633680920000|2021-10-08 08:15:20|720913.8|719913.8|720891.5|719891.5|721398.7|719913.8|720885.8|719398.3|34
1633680930000|2021-10-08 08:15:30|720890.1|719890.1|720878|719878|720890.1|719890.1|720876.8|719876.8|30
1633680940000|2021-10-08 08:15:40|720875.3|719875.3|720911.9|719911.9|720913.6|719913.6|720869.3|719869.3|27
1633680950000|2021-10-08 08:15:50|720914.2|719914.2|720942.4|719942.4|720947.5|719947.5|720912.2|719912.2|26
1633680960000|2021-10-08 08:16:00|720943|719943|720919.3|719919.3|720944.1|719944.1|720909.6|719909.6|33
1633680970000|2021-10-08 08:16:10|720920.5|719920.5|720967.4|719967.4|720994.5|719994.5|720919.6|719919.6|37
1633680980000|2021-10-08 08:16:20|720967|719967|720898.5|719898.5|721429.7|719967.4|720898.5|719390.2|32
1633680990000|2021-10-08 08:16:30|720894.1|719894.1|721380.5|719380.5|721408.9|719894.1|720879.1|719362.2|35
1633681000000|2021-10-08 08:16:40|720881.5|719881.5|721345.4|719345.4|721388.2|719894.9|720854.3|719342.9|34
1633681010000|2021-10-08 08:16:50|721345.9|719345.9|721382.7|719382.7|721387.3|719883.4|720859.3|719329.4|38
1633681020000|2021-10-08 08:17:00|721385.2|719385.2|721401.1|719401.1|721401.4|719907.6|720902.4|719376.1|32
1633681030000|2021-10-08 08:17:10|721394.7|719394.7|721400.1|719400.1|721411|719908|720902.7|719394.7|36
1633681040000|2021-10-08 08:17:20|720897.4|719897.4|720877.1|719877.1|721390.9|719897.4|720877.1|719372|23
1633681050000|2021-10-08 08:17:30|720872|719872|720889.8|719889.8|721390.8|719891.3|720872|719382.7|29
1633681060000|2021-10-08 08:17:40|720887.5|719887.5|720874.2|719874.2|720889.8|719889.8|720872.5|719872.5|26
1633681070000|2021-10-08 08:17:50|720874|719874|720858.4|719858.4|720877.9|719877.9|720847.9|719847.9|30
1633681080000|2021-10-08 08:18:00|720858.5|719858.5|721350.9|719350.9|721356.9|719858.5|720825.1|719326.7|34
1633681090000|2021-10-08 08:18:10|721355.3|719355.3|720854.5|719854.5|721357.8|719863.3|720851.1|719346.9|31
1633681100000|2021-10-08 08:18:20|720853.1|719853.1|721434.3|719434.3|721435|719924.4|720853.1|719398.6|36
1633681110000|2021-10-08 08:18:30|721425.1|719425.1|720924.6|719924.6|721426.6|719925.3|720905.7|719411.8|32
1633681120000|2021-10-08 08:18:40|720921.6|719921.6|721420.2|719420.2|721420.2|719921.7|720918|719403.5|34
1633681130000|2021-10-08 08:18:50|721416.7|719416.7|721402.6|719402.6|721419.8|719911.1|720899.9|719402.5|30
1633681140000|2021-10-08 08:19:00|721401.8|719401.8|721383.7|719383.7|721405.5|719898.1|720897.5|719379|30
1633681150000|2021-10-08 08:19:10|721384.7|719384.7|721382.4|719382.4|721386.8|719883.8|720876.7|719373.7|21
1633681160000|2021-10-08 08:19:20|721383.3|719383.3|721389.1|719389.1|721394.2|719896.9|720894.6|719383.3|31
1633681170000|2021-10-08 08:19:30|721389.9|719389.9|721389.2|719389.2|721395.7|719395.7|721376.1|719376.1|26
1633681180000|2021-10-08 08:19:40|721388.6|719388.6|720860.2|719860.2|721389.4|719869|720860.2|719379|31
1633681190000|2021-10-08 08:19:50|720851.8|719851.8|721361.9|719361.9|721361.9|719851.8|720820.4|719311|28
1633681200000|2021-10-08 08:20:00|720868.3|719868.3|720913.1|719913.1|721406.6|719914.1|720855.8|719366.6|32
1633681210000|2021-10-08 08:20:10|720911.6|719911.6|721399.4|719399.4|721405.2|719914.5|720910.2|719394.3|30
1633681220000|2021-10-08 08:20:20|721400.6|719400.6|721403.3|719403.3|721412.8|719412.8|721398.2|719398.2|33
1633681230000|2021-10-08 08:20:30|721398.6|719398.6|721406.8|719406.8|721411.5|719916.9|720916.9|719390.6|26
1633681240000|2021-10-08 08:20:40|721409.5|719409.5|720983.2|719983.2|721465.8|719986.9|720961.4|719407.2|35
1633681250000|2021-10-08 08:20:50|720977.9|719977.9|720980.7|719980.7|721477.1|719986.8|720966.5|719472.3|28
1633681260000|2021-10-08 08:21:00|720977.8|719977.8|721475|719475|721475|719978.9|720965.4|719464.4|28
1633681270000|2021-10-08 08:21:10|721459.6|719459.6|721438.8|719438.8|721464.3|719464.3|721436.3|719436.3|31
1633681280000|2021-10-08 08:21:20|721448.1|719448.1|721423.9|719423.9|721449|719449|721422.8|719422.8|29
1633681290000|2021-10-08 08:21:30|721421.6|719421.6|721429.4|719429.4|721454.3|719951.5|720936.1|719417.4|32
1633681300000|2021-10-08 08:21:40|721431.7|719431.7|721430.4|719430.4|721447.1|719945.2|720943|719429.7|32
1633681310000|2021-10-08 08:21:50|721434.9|719434.9|721422.2|719422.2|721440.7|719938.7|720938.7|719422.2|16
1633681320000|2021-10-08 08:22:00|720899.4|719899.4|720876.5|719876.5|721408|719909.2|720859.3|719368.1|29
1633681330000|2021-10-08 08:22:10|720878.7|719878.7|721378.2|719378.2|721400.2|719893.5|720872.2|719373.3|28
1633681340000|2021-10-08 08:22:20|721387.7|719387.7|721397.3|719397.3|721412.6|719908.3|720905.9|719380.4|29
1633681350000|2021-10-08 08:22:30|721399.4|719399.4|720973.4|719973.4|721474.7|719974.7|720941.6|719398|34
1633681360000|2021-10-08 08:22:40|721471|719471|721476|719476|721476.8|719977.1|720973.4|719471|22
1633681370000|2021-10-08 08:22:50|721477|719477|721456.2|719456.2|721477|719983.2|720971.2|719446.2|28
1633681380000|2021-10-08 08:23:00|721455.6|719455.6|720968.5|719968.5|721455.6|719975.7|720964|719436.4|23
1633681390000|2021-10-08 08:23:10|720965.2|719965.2|721454.6|719454.6|721456.3|719972.5|720965.2|719450.9|26
1633681400000|2021-10-08 08:23:20|721457.6|719457.6|720978.4|719978.4|721478.9|719979.3|720975.1|719444.4|22
1633681410000|2021-10-08 08:23:30|720978.7|719978.7|721473.1|719473.1|721479.2|719978.7|720970.2|719467.5|18
1633681420000|2021-10-08 08:23:40|721472.9|719472.9|721472.9|719472.9|721480.4|719968.9|720962.7|719458.9|32
1633681430000|2021-10-08 08:23:50|721472.8|719472.8|721472.2|719472.2|721475.9|719475.9|721469.9|719469.9|18
1633681440000|2021-10-08 08:24:00|721472|719472|720988.5|719988.5|721481.8|719988.5|720984.5|719469.4|31
1633681450000|2021-10-08 08:24:10|720987.7|719987.7|720986.8|719986.8|720988.6|719988.6|720985.4|719985.4|19
1633681460000|2021-10-08 08:24:20|720986.7|719986.7|721011.5|720011.5|721011.8|720011.8|720986.7|719986.7|18
1633681470000|2021-10-08 08:24:30|721011.7|720011.7|721000.6|720000.6|721021.6|720021.6|720995.7|719995.7|20
1633681480000|2021-10-08 08:24:40|720999.7|719999.7|720985.9|719985.9|721005.6|720005.6|720985.9|719985.9|27
1633681490000|2021-10-08 08:24:50|720985.3|719985.3|720985.2|719985.2|720999.7|719999.7|720974.9|719974.9|30
1633681500000|2021-10-08 08:25:00|720984.2|719984.2|720986.2|719986.2|720987.2|719987.2|720976.5|719976.5|26
1633681510000|2021-10-08 08:25:10|720985.3|719985.3|720975.9|719975.9|720985.3|719985.3|720939.6|719939.6|25
1633681520000|2021-10-08 08:25:20|720975.5|719975.5|720969.7|719969.7|720975.5|719975.5|720969.7|719969.7|21
1633681530000|2021-10-08 08:25:30|720968|719968|720983.2|719983.2|720990.5|719990.5|720957.2|719957.2|28
1633681540000|2021-10-08 08:25:40|720983.3|719983.3|720964.5|719964.5|720989.6|719989.6|720962.5|719962.5|35
1633681550000|2021-10-08 08:25:50|720963.9|719963.9|720930.4|719930.4|720980.8|719980.8|720923.6|719923.6|38
1633681560000|2021-10-08 08:26:00|720926.4|719926.4|720966.1|719966.1|721466.2|719969.1|720902.2|719431.1|34
1633681570000|2021-10-08 08:26:10|720963.6|719963.6|720904.2|719904.2|720968|719968|720891|719891|35
1633681580000|2021-10-08 08:26:20|720905.1|719905.1|720934|719934|721428.4|719934.5|720904.2|719404.6|33
1633681590000|2021-10-08 08:26:30|720933.6|719933.6|720934.3|719934.3|721443.1|719937.4|720933.6|719425.4|34
1633681600000|2021-10-08 08:26:40|720935.8|719935.8|720904.3|719904.3|721430|719935.8|720902.5|719404.8|35
1633681610000|2021-10-08 08:26:50|720903.5|719903.5|721403.6|719403.6|721408.9|719915|720903.5|719391.8|34
1633681620000|2021-10-08 08:27:00|721402.2|719402.2|721393.5|719393.5|721416.1|719915.8|720912.2|719389.5|36
1633681630000|2021-10-08 08:27:10|721393.4|719393.4|721405.9|719405.9|721405.9|719903|720901|719379.4|32
1633681640000|2021-10-08 08:27:20|721405.7|719405.7|721492.6|719492.6|721522.2|720027.4|720921.8|719405.2|30
1633681650000|2021-10-08 08:27:30|721460.1|719460.1|721574.9|719574.9|721578.2|720071|721071|719401|36
1633681660000|2021-10-08 08:27:40|721579|719579|721507.7|719507.7|721585.2|720058.4|721057.3|719484.5|31
1633681670000|2021-10-08 08:27:50|721508.5|719508.5|721485.4|719485.4|721511.4|719511.4|721481.9|719481.9|31
1633681680000|2021-10-08 08:28:00|721484.7|719484.7|721406.2|719406.2|721484.7|719484.7|721400.1|719400.1|22
1633681690000|2021-10-08 08:28:10|721410.2|719410.2|721384.5|719384.5|721412.6|719412.6|721368.2|719368.2|35
1633681700000|2021-10-08 08:28:20|721380|719380|721407.9|719407.9|721416.4|719416.4|721379.2|719379.2|34
1633681710000|2021-10-08 08:28:30|721420.5|719420.5|721471|719471|721486.3|719486.3|721410.8|719410.8|29
1633681720000|2021-10-08 08:28:40|721462.8|719462.8|721463.3|719463.3|721474.9|719474.9|721457.1|719457.1|29
1633681730000|2021-10-08 08:28:50|721462.9|719462.9|721372.4|719372.4|721465|719886.1|720879.5|719360.8|27
1633681740000|2021-10-08 08:29:00|721371.6|719371.6|721356.3|719356.3|721384.4|719384.4|721346.8|719346.8|27
1633681750000|2021-10-08 08:29:10|721349|719349|720734.7|719734.7|721355.5|719814.5|720734.3|719262.7|39
1633681760000|2021-10-08 08:29:20|720738.9|719738.9|720698.2|719698.2|721226.5|719738.9|720697|719215.8|34
1633681770000|2021-10-08 08:29:30|720703|719703|721232.7|719232.7|721236.8|719714.8|720703|719208|26
1633681780000|2021-10-08 08:29:40|721225|719225|721227.9|719227.9|721236.6|719236.6|721223.8|719223.8|23
1633681790000|2021-10-08 08:29:50|721231.9|719231.9|720725.7|719725.7|721231.9|719734.4|720724.7|719223.1|26
1633681800000|2021-10-08 08:30:00|720726.2|719726.2|721266.6|719266.6|721270.2|719759|720725.1|719230|26
1633681810000|2021-10-08 08:30:10|721267.7|719267.7|720749.3|719749.3|721267.7|719764.6|720748.1|719263.9|29
1633681820000|2021-10-08 08:30:20|720748.8|719748.8|720750.3|719750.3|720754.8|719754.8|720745.5|719745.5|21
1633681830000|2021-10-08 08:30:30|720751|719751|720815|719815|720821.3|719821.3|720751|719751|33
1633681840000|2021-10-08 08:30:40|720815.1|719815.1|720815.1|719815.1|720825.5|719825.5|720810|719810|29
1633681850000|2021-10-08 08:30:50|720816|719816|721244.4|719244.4|721257.6|719816|720771.7|719239|24
1633681860000|2021-10-08 08:31:00|721246.6|719246.6|721261.1|719261.1|721267.7|719267.7|721232.3|719232.3|35
1633681870000|2021-10-08 08:31:10|721247.2|719247.2|721313|719313|721313|719829.6|720807.9|719245.7|34
1633681880000|2021-10-08 08:31:20|721307|719307|721378.8|719378.8|721406.3|719879.5|720877.6|719306.5|37
1633681890000|2021-10-08 08:31:30|721358.5|719358.5|720866.2|719866.2|721391.9|719868|720860.6|719358.5|38
1633681900000|2021-10-08 08:31:40|720866.7|719866.7|720839.6|719839.6|721378.1|719870|720839.2|719337.3|35
1633681910000|2021-10-08 08:31:50|721343.5|719343.5|721311.5|719311.5|721344.4|719845.7|720831|719311.5|34
1633681920000|2021-10-08 08:32:00|721325.5|719325.5|720844|719844|721349.4|719849.3|720827|719325.5|38
1633681930000|2021-10-08 08:32:10|720845.3|719845.3|720829.5|719829.5|721341|719845.3|720822.3|719321.9|39
1633681940000|2021-10-08 08:32:20|720830.6|719830.6|721318.4|719318.4|721323.7|719834|720817.1|719317|31
1633681950000|2021-10-08 08:32:30|721319.3|719319.3|721271.9|719271.9|721328.7|719826.1|720778.4|719267.6|34
1633681960000|2021-10-08 08:32:40|720771.9|719771.9|721223.4|719223.4|721277.5|719775.5|720718.4|719209.3|33
1633681970000|2021-10-08 08:32:50|721218|719218|720714.3|719714.3|721218|719717.7|720707.2|719208.4|20
1633681980000|2021-10-08 08:33:00|720706.7|719706.7|721250.4|719250.4|721250.4|719723.6|720706.7|719208|36
1633681990000|2021-10-08 08:33:10|721256.5|719256.5|721232.7|719232.7|721267.1|719729.7|720717.2|719210.7|40
1633682000000|2021-10-08 08:33:20|721230.8|719230.8|720720.2|719720.2|721235.5|719727.6|720711.3|719227.5|31
1633682010000|2021-10-08 08:33:30|720716.6|719716.6|720689.5|719689.5|721204.2|719716.6|720689.3|719183|34
1633682020000|2021-10-08 08:33:40|720690.1|719690.1|721169.4|719169.4|721171.6|719690.1|720673.2|719167.7|33
1633682030000|2021-10-08 08:33:50|721161|719161|721159.2|719159.2|721172.9|719657.7|720657.7|719159.2|30
1633682040000|2021-10-08 08:34:00|721161.1|719161.1|721165.1|719165.1|721174.9|719174.9|721156.4|719156.4|33
1633682050000|2021-10-08 08:34:10|721190|719190|721160.2|719160.2|721190|719190|721160.2|719160.2|39
1633682060000|2021-10-08 08:34:20|721158.5|719158.5|721158.6|719158.6|721175.4|719175.4|721156.6|719156.6|33
1633682070000|2021-10-08 08:34:30|721158.3|719158.3|721170.8|719170.8|721170.8|719170.8|721154.7|719154.7|28
1633682080000|2021-10-08 08:34:40|721167.5|719167.5|721173.1|719173.1|721183.6|719183.6|721165|719165|34
1633682090000|2021-10-08 08:34:50|721172.3|719172.3|721086.6|719086.6|721172.3|719657|720593|719086.6|31
1633682100000|2021-10-08 08:35:00|721079.2|719079.2|721113.1|719113.1|721126|719574|720574|719069.3|34
1633682110000|2021-10-08 08:35:10|721113.5|719113.5|721114.5|719114.5|721117.7|719117.7|721112.8|719112.8|24
1633682120000|2021-10-08 08:35:20|721114.3|719114.3|721108.7|719108.7|721116.7|719116.7|721108.7|719108.7|29
1633682130000|2021-10-08 08:35:30|721107.3|719107.3|720644.9|719644.9|721152.2|719645.3|720625.7|719107.1|30
1633682140000|2021-10-08 08:35:40|721160|719160|721139.9|719139.9|721161.5|719161.5|721133.2|719133.2|25
1633682150000|2021-10-08 08:35:50|721149.2|719149.2|721146.3|719146.3|721149.2|719149.2|721143.5|719143.5|19
1633682160000|2021-10-08 08:36:00|721149|719149|721117.6|719117.6|721161.5|719161.5|721111.8|719111.8|24
1633682170000|2021-10-08 08:36:10|721109.6|719109.6|721149.9|719149.9|721151.5|719644.1|720638.3|719109.6|24
1633682180000|2021-10-08 08:36:20|721149.4|719149.4|721140.6|719140.6|721150.8|719150.8|721134.7|719134.7|32
1633682190000|2021-10-08 08:36:30|721138.9|719138.9|720566.6|719566.6|721156.8|719688.1|720557.4|719051.5|32
1633682200000|2021-10-08 08:36:40|720558.5|719558.5|720999.7|718999.7|721058.1|719558.5|720496.3|718993.4|34
1633682210000|2021-10-08 08:36:50|721002.3|719002.3|721001.2|719001.2|721020.8|719511.9|720504.4|718998.7|26
1633682220000|2021-10-08 08:37:00|721007.7|719007.7|720477.2|719477.2|721008.4|719491.2|720477.2|718997|26
1633682230000|2021-10-08 08:37:10|720481.1|719481.1|721002.4|719002.4|721008.7|719513.3|720481.1|718999.3|20
1633682240000|2021-10-08 08:37:20|721008.8|719008.8|721011.7|719011.7|721013.2|719013.2|721002.6|719002.6|18
1633682250000|2021-10-08 08:37:30|721005.1|719005.1|720485.5|719485.5|721011.2|719514.5|720485.5|719000.6|25
1633682260000|2021-10-08 08:37:40|720495.8|719495.8|720999.3|718999.3|721010.8|719495.8|720495.8|718982.2|27
1633682270000|2021-10-08 08:37:50|720543.8|719543.8|720541.3|719541.3|721033|719543.8|720531.8|719022.5|21
1633682280000|2021-10-08 08:38:00|720546.3|719546.3|720544|719544|720552.1|719552.1|720542|719542|27
1633682290000|2021-10-08 08:38:10|720542.7|719542.7|721038.8|719038.8|721039.1|719548.2|720539.6|719037.8|32
1633682300000|2021-10-08 08:38:20|721040.8|719040.8|721009.7|719009.7|721043.7|719516.5|720507.2|719007.4|29
1633682310000|2021-10-08 08:38:30|721007.2|719007.2|720496.7|719496.7|721014.9|719496.7|720496.7|719001.6|34
1633682320000|2021-10-08 08:38:40|720492|719492|721010.7|719010.7|721013.2|719513.4|720491.9|719005.6|31
1633682330000|2021-10-08 08:38:50|721011.3|719011.3|720493.5|719493.5|721018.6|719496.9|720491.4|718991.7|31
1633682340000|2021-10-08 08:39:00|720494.7|719494.7|721004.9|719004.9|721004.9|719499.9|720490.3|718996.5|20
1633682350000|2021-10-08 08:39:10|721004.2|719004.2|721013.4|719013.4|721017.4|719017.4|720995.1|718995.1|26
1633682360000|2021-10-08 08:39:20|721012.9|719012.9|721016.6|719016.6|721016.6|719516.2|720516.2|719002.9|19
1633682370000|2021-10-08 08:39:30|721020.1|719020.1|721011.1|719011.1|721020.1|719020.1|721004.7|719004.7|31
1633682380000|2021-10-08 08:39:40|721011.7|719011.7|721038.2|719038.2|721038.2|719538.2|720537|719004.6|29
1633682390000|2021-10-08 08:39:50|721036.7|719036.7|721036.2|719036.2|721038|719038|721032.7|719032.7|34
1633682400000|2021-10-08 08:40:00|721036.8|719036.8|721036.9|719036.9|721040.1|719040.1|721034.2|719034.2|26
1633682410000|2021-10-08 08:40:10|721037.8|719037.8|721035.1|719035.1|721037.8|719037.8|721030.4|719030.4|31
1633682420000|2021-10-08 08:40:20|721034.8|719034.8|720520.8|719520.8|721036.9|719520.8|720507.3|719031.4|28
1633682430000|2021-10-08 08:40:30|720519|719519|720520.3|719520.3|720528.8|719528.8|720511.9|719511.9|36
1633682440000|2021-10-08 08:40:40|720519.9|719519.9|721048.2|719048.2|721048.2|719538.4|720519.9|719031.1|26
1633682450000|2021-10-08 08:40:50|721040.1|719040.1|721035|719035|721047.8|719047.8|721034.7|719034.7|26
1633682460000|2021-10-08 08:41:00|721034.9|719034.9|721055.7|719055.7|721060.8|719569.6|720547.5|719034|32
1633682470000|2021-10-08 08:41:10|721054|719054|721038.3|719038.3|721056.3|719056.3|721037.5|719037.5|31
1633682480000|2021-10-08 08:41:20|721039.2|719039.2|721055|719055|721056|719056|721034.8|719034.8|31
1633682490000|2021-10-08 08:41:30|721052.4|719052.4|721040.8|719040.8|721054.3|719054.3|721038|719038|34
1633682500000|2021-10-08 08:41:40|721039.9|719039.9|721052.6|719052.6|721057.1|719057.1|721038.6|719038.6|36
1633682510000|2021-10-08 08:41:50|721053|719053|721055.3|719055.3|721055.3|719055.3|721037.7|719037.7|31
1633682520000|2021-10-08 08:42:00|721056.7|719056.7|721049.2|719049.2|721059.2|719059.2|721047|719047|30
1633682530000|2021-10-08 08:42:10|721050.9|719050.9|721055.4|719055.4|721056|719056|721044.5|719044.5|32
1633682540000|2021-10-08 08:42:20|721055.3|719055.3|721055.3|719055.3|721058.6|719058.6|721038.6|719038.6|26
1633682550000|2021-10-08 08:42:30|721056.1|719056.1|720533.2|719533.2|721059.1|719536.5|720531.7|719039.9|34
1633682560000|2021-10-08 08:42:40|720534.7|719534.7|721039|719039|721042.8|719540|720532.4|719033|33
1633682570000|2021-10-08 08:42:50|721039.2|719039.2|721058|719058|721107.5|719606.1|720558.4|719039.1|38
1633682580000|2021-10-08 08:43:00|721057.2|719057.2|721020|719020|721063.3|719536|720531.8|719015.3|32
1633682590000|2021-10-08 08:43:10|721025.3|719025.3|721018.9|719018.9|721026.1|719508.3|720491.5|719001.6|35
1633682600000|2021-10-08 08:43:20|721015.1|719015.1|721033.7|719033.7|721053.4|719053.4|721010.7|719010.7|39
1633682610000|2021-10-08 08:43:30|721033|719033|721027.5|719027.5|721033|719033|721008.4|719008.4|39
1633682620000|2021-10-08 08:43:40|721020.2|719020.2|721009.4|719009.4|721043.8|719043.8|720993.7|718993.7|36
1633682630000|2021-10-08 08:43:50|721005.7|719005.7|720992.7|718992.7|721006.3|719006.3|720990.7|718990.7|37
1633682640000|2021-10-08 08:44:00|720994.9|718994.9|721000.8|719000.8|721004.1|719004.1|720992.7|718992.7|32
1633682650000|2021-10-08 08:44:10|721001.5|719001.5|720984.1|718984.1|721001.5|719001.5|720983.7|718983.7|37
1633682660000|2021-10-08 08:44:20|720981.6|718981.6|720500.6|719500.6|720981.6|719510.1|720491.2|718981.6|35
1633682670000|2021-10-08 08:44:30|720508.5|719508.5|721017.5|719017.5|721028.3|719508.5|720495.1|718992.6|37
1633682680000|2021-10-08 08:44:40|721020.9|719020.9|721017.4|719017.4|721026|719026|721014.6|719014.6|35
1633682690000|2021-10-08 08:44:50|721018.3|719018.3|721011.7|719011.7|721022.4|719022.4|721001.5|719001.5|35
1633682700000|2021-10-08 08:45:00|721016.2|719016.2|720485.4|719485.4|721016.2|719499.1|720484.1|719016.2|34
1633682710000|2021-10-08 08:45:10|720486.7|719486.7|720489.8|719489.8|720489.9|719489.9|720470.5|719470.5|38
1633682720000|2021-10-08 08:45:20|720491|719491|721010.9|719010.9|721018.6|719509.8|720471.8|719010.9|26
1633682730000|2021-10-08 08:45:30|721010.4|719010.4|721025.4|719025.4|721032|719547.4|720501|718999.4|34
1633682740000|2021-10-08 08:45:40|721031.4|719031.4|720478.7|719478.7|721043.9|719542|720465.5|719017.7|33
1633682750000|2021-10-08 08:45:50|720481.6|719481.6|720908.8|718908.8|720913|719481.6|720385.2|718907.1|31
1633682760000|2021-10-08 08:46:00|720911|718911|720869.7|718869.7|720911|718911|720860.6|718860.6|35
1633682770000|2021-10-08 08:46:10|720867.6|718867.6|720789.2|718789.2|720870.3|719366.2|720297.6|718789.2|37
1633682780000|2021-10-08 08:46:20|720291.5|719291.5|720694.2|718694.2|720827.9|719313.2|720283.4|718692|40
1633682790000|2021-10-08 08:46:30|720695.6|718695.6|720665.5|718665.5|720695.6|719153|720103.7|718611.3|39
1633682800000|2021-10-08 08:46:40|720662.7|718662.7|720261.8|719261.8|720814.4|719261.8|720229.6|718662.7|40
1633682810000|2021-10-08 08:46:50|720763.5|718763.5|720788.5|718788.5|720796.9|719266.1|720253.6|718720.3|36
1633682820000|2021-10-08 08:47:00|720787.6|718787.6|720845.4|718845.4|720845.4|718845.4|720768.2|718768.2|36
1633682830000|2021-10-08 08:47:10|720849.8|718849.8|720768.8|718768.8|720849.8|718849.8|720759.9|718759.9|39
1633682840000|2021-10-08 08:47:20|720761|718761|720786.1|718786.1|720793.8|718793.8|720761|718761|31
1633682850000|2021-10-08 08:47:30|720785.4|718785.4|720798|718798|720841.6|719300.3|720300.3|718785.4|37
1633682860000|2021-10-08 08:47:40|720800.1|718800.1|720763.3|718763.3|720800.1|719272.5|720237.2|718749.4|34
1633682870000|2021-10-08 08:47:50|720765.7|718765.7|720267.9|719267.9|720796.8|719282.5|720267.9|718765.3|29
1633682880000|2021-10-08 08:48:00|720268.7|719268.7|720798|718798|720798.3|719268.7|720258.4|718755.2|40
1633682890000|2021-10-08 08:48:10|720797.1|718797.1|720776.6|718776.6|720798.9|718798.9|720752.3|718752.3|34
1633682900000|2021-10-08 08:48:20|720784.8|718784.8|720852.3|718852.3|720855.9|719358.3|720323.5|718781.9|31
1633682910000|2021-10-08 08:48:30|720851.1|718851.1|720316.1|719316.1|720853.3|719319.4|720316.1|718814.1|33
1633682920000|2021-10-08 08:48:40|720316.8|719316.8|720898.1|718898.1|720898.1|719344.1|720315|718887.7|34
1633682930000|2021-10-08 08:48:50|720894|718894|720887|718887|720896.2|718896.2|720873.4|718873.4|27
1633682940000|2021-10-08 08:49:00|720886|718886|720866.1|718866.1|720887|718887|720858.9|718858.9|36
1633682950000|2021-10-08 08:49:10|720866.3|718866.3|720861.4|718861.4|720866.4|718866.4|720854.2|718854.2|39
1633682960000|2021-10-08 08:49:20|720863.4|718863.4|720833.6|718833.6|720865.5|718865.5|720830.3|718830.3|35
1633682970000|2021-10-08 08:49:30|720829.5|718829.5|720341|719341|720830.3|719343.4|720339.9|718817.2|33
1633682980000|2021-10-08 08:49:40|720342.8|719342.8|720813.2|718813.2|720852.7|719344.2|720342.8|718813.2|32
1633682990000|2021-10-08 08:49:50|720811|718811|720324.1|719324.1|720822.2|719324.1|720258.6|718760|35
1633683000000|2021-10-08 08:50:00|720320.9|719320.9|720778.1|718778.1|720795.4|719320.9|720291.4|718768.2|39
1633683010000|2021-10-08 08:50:10|720781.1|718781.1|720762.3|718762.3|720784.5|719276.7|720276.7|718746.3|32
1633683020000|2021-10-08 08:50:20|720758.2|718758.2|720760.7|718760.7|720764.8|718764.8|720747.8|718747.8|34
1633683030000|2021-10-08 08:50:30|720761|718761|720744.8|718744.8|720764.7|718764.7|720742.4|718742.4|25
1633683040000|2021-10-08 08:50:40|720745.1|718745.1|720725.8|718725.8|720746.3|718746.3|720722.6|718722.6|35
1633683050000|2021-10-08 08:50:50|720726.2|718726.2|720692.4|718692.4|720736.8|718736.8|720687.5|718687.5|35
1633683060000|2021-10-08 08:51:00|720696.6|718696.6|720675.9|718675.9|720696.6|718696.6|720675.2|718675.2|32
1633683070000|2021-10-08 08:51:10|720676.1|718676.1|720704.5|718704.5|720719.4|718719.4|720674.6|718674.6|35
1633683080000|2021-10-08 08:51:20|720700.7|718700.7|720761.1|718761.1|720774.8|719278.4|720271.2|718665.9|37
1633683090000|2021-10-08 08:51:30|720765.6|718765.6|720859.5|718859.5|720859.5|719355.5|720319.8|718763.5|30
1633683100000|2021-10-08 08:51:40|720853.3|718853.3|720838.1|718838.1|720853.3|719353|720315.8|718813.7|33
1633683110000|2021-10-08 08:51:50|720840.8|718840.8|720801.2|718801.2|720843.4|719309.6|720308.6|718801.2|36
1633683120000|2021-10-08 08:52:00|720815.9|718815.9|720311.9|719311.9|720820.4|719321.6|720311.7|718796.2|36
1633683130000|2021-10-08 08:52:10|720311|719311|720721|718721|720783.7|719311|720222|718718.7|35
1633683140000|2021-10-08 08:52:20|720725.6|718725.6|720810.8|718810.8|720819.1|719319.6|720262.9|718724.1|35
1633683150000|2021-10-08 08:52:30|720804.8|718804.8|720786.1|718786.1|720806.1|718806.1|720785.6|718785.6|33
1633683160000|2021-10-08 08:52:40|720785.8|718785.8|720776.8|718776.8|720786.7|718786.7|720766.3|718766.3|31
1633683170000|2021-10-08 08:52:50|720778.1|718778.1|720787.7|718787.7|720788.2|718788.2|720768.1|718768.1|23
1633683180000|2021-10-08 08:53:00|720779.7|718779.7|720314.9|719314.9|720818.6|719319.9|720313.8|718779.7|24
1633683190000|2021-10-08 08:53:10|720317.2|719317.2|720821.1|718821.1|720821.1|719317.2|720309.2|718812.3|15
1633683200000|2021-10-08 08:53:20|720821.4|718821.4|720817.2|718817.2|720821.4|718821.4|720811.6|718811.6|20
1633683210000|2021-10-08 08:53:30|720818|718818|720326.8|719326.8|720821.9|719326.8|720325.1|718818|14
1633683220000|2021-10-08 08:53:40|720325.9|719325.9|720317.2|719317.2|720811.9|719332|720317.2|718806.1|19
1633683230000|2021-10-08 08:53:50|720314.3|719314.3|720845|718845|720845|719348.8|720309.1|718809.1|28
1633683240000|2021-10-08 08:54:00|720346.1|719346.1|720333.4|719333.4|720371.1|719371.1|720329.3|719329.3|31
1633683250000|2021-10-08 08:54:10|720333.6|719333.6|720331.1|719331.1|720334.7|719334.7|720328.2|719328.2|36
1633683260000|2021-10-08 08:54:20|720331|719331|720342.2|719342.2|720342.4|719342.4|720327.2|719327.2|27
1633683270000|2021-10-08 08:54:30|720341.4|719341.4|720333.7|719333.7|720345.3|719345.3|720330.2|719330.2|23
1633683280000|2021-10-08 08:54:40|720333.9|719333.9|720334.1|719334.1|720339.3|719339.3|720331|719331|36
1633683290000|2021-10-08 08:54:50|720336.8|719336.8|720347.3|719347.3|720362.1|719362.1|720334.2|719334.2|37
1633683300000|2021-10-08 08:55:00|720346.8|719346.8|720376.1|719376.1|720378.7|719378.7|720340.6|719340.6|34
1633683310000|2021-10-08 08:55:10|720376.2|719376.2|720380.7|719380.7|720381.9|719381.9|720363.4|719363.4|34
1633683320000|2021-10-08 08:55:20|720382.6|719382.6|720400.3|719400.3|720408.1|719408.1|720382.6|719382.6|30
1633683330000|2021-10-08 08:55:30|720405.6|719405.6|720410.7|719410.7|720424.3|719424.3|720405.6|719405.6|32
1633683340000|2021-10-08 08:55:40|720415.1|719415.1|720430.3|719430.3|720430.3|719430.3|720406.4|719406.4|36
1633683350000|2021-10-08 08:55:50|720432.4|719432.4|720445.8|719445.8|720447.1|719447.1|720430.7|719430.7|34
1633683360000|2021-10-08 08:56:00|720444.6|719444.6|720471.2|719471.2|720475.9|719475.9|720438.9|719438.9|35
1633683370000|2021-10-08 08:56:10|720472.7|719472.7|720476.4|719476.4|720478.8|719478.8|720469.9|719469.9|38
1633683380000|2021-10-08 08:56:20|720475.4|719475.4|720491.7|719491.7|720491.7|719491.7|720469.1|719469.1|36
1633683390000|2021-10-08 08:56:30|720491.3|719491.3|720465.3|719465.3|720492.9|719492.9|720457.8|719457.8|24
1633683400000|2021-10-08 08:56:40|720462.5|719462.5|720469.9|719469.9|720475.4|719475.4|720462.5|719462.5|30
1633683410000|2021-10-08 08:56:50|720470.2|719470.2|720472.9|719472.9|720472.9|719472.9|720469.2|719469.2|26
1633683420000|2021-10-08 08:57:00|720468.1|719468.1|720471.9|719471.9|720473.3|719473.3|720468.1|719468.1|30
1633683430000|2021-10-08 08:57:10|720471.1|719471.1|720526.7|719526.7|720541.9|719541.9|720468.6|719468.6|34
1633683440000|2021-10-08 08:57:20|720530.3|719530.3|720486.7|719486.7|721000|719532.8|720481|719000|29
1633683450000|2021-10-08 08:57:30|720492.6|719492.6|720460|719460|720502.8|719502.8|720454.4|719454.4|29
1633683460000|2021-10-08 08:57:40|720459.3|719459.3|720458.8|719458.8|720469.7|719469.7|720458.8|719458.8|28
1633683470000|2021-10-08 08:57:50|720460.4|719460.4|720464.3|719464.3|720472.8|719472.8|720446.8|719446.8|33
1633683480000|2021-10-08 08:58:00|720464.8|719464.8|720475.3|719475.3|720485.5|719485.5|720462.5|719462.5|24
1633683490000|2021-10-08 08:58:10|720474.4|719474.4|720465.7|719465.7|720477.4|719477.4|720465.7|719465.7|25
1633683500000|2021-10-08 08:58:20|720465.3|719465.3|720475.8|719475.8|720476.5|719476.5|720464.6|719464.6|22
1633683510000|2021-10-08 08:58:30|720478.3|719478.3|720474.7|719474.7|720478.3|719478.3|720459.2|719459.2|23
1633683520000|2021-10-08 08:58:40|720475.1|719475.1|720476.2|719476.2|720476.9|719476.9|720469.3|719469.3|23
1633683530000|2021-10-08 08:58:50|720475.4|719475.4|720483.7|719483.7|720976.6|719485.5|720461.4|718976.6|28
1633683540000|2021-10-08 08:59:00|720482.7|719482.7|720485.5|719485.5|720496.2|719496.2|720482.7|719482.7|26
1633683550000|2021-10-08 08:59:10|720485.3|719485.3|720487.2|719487.2|720499|719499|720485.3|719485.3|21
1633683560000|2021-10-08 08:59:20|720487.1|719487.1|720484|719484|720494.9|719494.9|720483.9|719483.9|20
1633683570000|2021-10-08 08:59:30|720481.4|719481.4|720474.6|719474.6|720483.2|719483.2|720473.5|719473.5|19
1633683580000|2021-10-08 08:59:40|720473|719473|720475.6|719475.6|720478.2|719478.2|720464.7|719464.7|31
1633683590000|2021-10-08 08:59:50|720475.3|719475.3|720483.3|719483.3|720486.1|719486.1|720474.9|719474.9|29
1633683600000|2021-10-08 09:00:00|720480.5|719480.5|720493.1|719493.1|720493.1|719493.1|720473|719473|35
1633683610000|2021-10-08 09:00:10|720492.5|719492.5|720480.9|719480.9|720495.5|719495.5|720433.5|719433.5|35
1633683620000|2021-10-08 09:00:20|720483.8|719483.8|720474.8|719474.8|720485.7|719485.7|720473.6|719473.6|25
1633683630000|2021-10-08 09:00:30|720476.4|719476.4|720470.6|719470.6|720493.9|719493.9|720469.2|719469.2|29
1633683640000|2021-10-08 09:00:40|720469.9|719469.9|720470.7|719470.7|720475|719475|720467.6|719467.6|27
1633683650000|2021-10-08 09:00:50|720471.1|719471.1|720475.3|719475.3|720487|719487|720471.1|719471.1|26
1633683660000|2021-10-08 09:01:00|720463.5|719463.5|720473.6|719473.6|720481.9|719481.9|720429.8|719429.8|33
1633683670000|2021-10-08 09:01:10|720477.1|719477.1|720476.7|719476.7|720477.7|719477.7|720472.1|719472.1|23
1633683680000|2021-10-08 09:01:20|720476.3|719476.3|720480.7|719480.7|720487.6|719487.6|720476.1|719476.1|19
1633683690000|2021-10-08 09:01:30|720479.9|719479.9|720483|719483|720484.4|719484.4|720430.2|719430.2|31
1633683700000|2021-10-08 09:01:40|720472.1|719472.1|720470.4|719470.4|720473.6|719473.6|720464.2|719464.2|23
1633683710000|2021-10-08 09:01:50|720469.8|719469.8|720472.7|719472.7|720479.9|719479.9|720469.8|719469.8|23
1633683720000|2021-10-08 09:02:00|720470.8|719470.8|720459|719459|720475.8|719475.8|720459|719459|22
1633683730000|2021-10-08 09:02:10|720955.3|718955.3|720448|719448|720955.3|719460.9|720442.4|718952.7|30
1633683740000|2021-10-08 09:02:20|720447.1|719447.1|720448.7|719448.7|720946.4|719451.4|720397.6|718934.9|33
1633683750000|2021-10-08 09:02:30|720448.9|719448.9|720412.6|719412.6|720929.5|719504.7|720408.9|718903.9|32
1633683760000|2021-10-08 09:02:40|720410.4|719410.4|720392.6|719392.6|720902.4|719413.8|720392.6|718900.3|30
1633683770000|2021-10-08 09:02:50|720402.3|719402.3|720407.2|719407.2|720409.3|719409.3|720398|719398|24
1633683780000|2021-10-08 09:03:00|720407.4|719407.4|720914.6|718914.6|720920.4|719414.2|720391.4|718914.4|29
1633683790000|2021-10-08 09:03:10|720914.8|718914.8|720400.2|719400.2|720922.2|719420.4|720382.6|718898.8|32
1633683800000|2021-10-08 09:03:20|720390.1|719390.1|720364.3|719364.3|720392.2|719392.2|720363|719363|32
1633683810000|2021-10-08 09:03:30|720366.2|719366.2|720272.4|719272.4|720851.9|719366.2|720272.1|718845.2|29
1633683820000|2021-10-08 09:03:40|720270.6|719270.6|720283.8|719283.8|720766.1|719283.8|720245.5|718757.4|32
1633683830000|2021-10-08 09:03:50|720269.2|719269.2|720234.6|719234.6|720274.8|719274.8|720220.6|719220.6|28
1633683840000|2021-10-08 09:04:00|720214|719214|720275.3|719275.3|720760|719292.6|720214|718718.1|32
1633683850000|2021-10-08 09:04:10|720274.3|719274.3|720292.4|719292.4|720309.9|719309.9|720274.3|719274.3|38
1633683860000|2021-10-08 09:04:20|720291|719291|720770.3|718770.3|720778.4|719291|720273.6|718764.7|26
1633683870000|2021-10-08 09:04:30|720770.6|718770.6|720288.2|719288.2|720784.2|719290.6|720286.7|718770.6|25
1633683880000|2021-10-08 09:04:40|720288.9|719288.9|720290.2|719290.2|720308|719308|720264.4|719264.4|27
1633683890000|2021-10-08 09:04:50|720291.5|719291.5|720782.7|718782.7|720791.3|719291.5|720285.9|718778.6|39
1633683900000|2021-10-08 09:05:00|720783.4|718783.4|720339.5|719339.5|720806|719343.4|720288.1|718783.4|34
1633683910000|2021-10-08 09:05:10|720340.3|719340.3|720308|719308|720839.3|719341.3|720284.1|718795|31
1633683920000|2021-10-08 09:05:20|720308.1|719308.1|720290|719290|720814.7|719327.1|720288.7|718773.6|35
1633683930000|2021-10-08 09:05:30|720782.8|718782.8|720760.7|718760.7|720788.5|719295|720272.7|718760.7|38
1633683940000|2021-10-08 09:05:40|720769.4|718769.4|720760.3|718760.3|720774.2|718774.2|720751.9|718751.9|33
1633683950000|2021-10-08 09:05:50|720757.3|718757.3|720793.1|718793.1|720794.2|718794.2|720752.3|718752.3|32
1633683960000|2021-10-08 09:06:00|720794.4|718794.4|720285|719285|720799.5|719293.1|720272.5|718794.4|27
1633683970000|2021-10-08 09:06:10|720289.2|719289.2|720278.5|719278.5|720290.6|719290.6|720278.5|719278.5|31
1633683980000|2021-10-08 09:06:20|720279.9|719279.9|720270.2|719270.2|720786.1|719279.9|720259.5|718769.9|38
1633683990000|2021-10-08 09:06:30|720757.8|718757.8|720273.7|719273.7|720769.8|719275.1|720266.3|718757.8|34
1633684000000|2021-10-08 09:06:40|720272.3|719272.3|720270.7|719270.7|720276.9|719276.9|720257.3|719257.3|34
1633684010000|2021-10-08 09:06:50|720271.4|719271.4|720279.8|719279.8|720279.9|719279.9|720258|719258|30
1633684020000|2021-10-08 09:07:00|720285.8|719285.8|720294.7|719294.7|720295.8|719295.8|720278.9|719278.9|28
1633684030000|2021-10-08 09:07:10|720296|719296|720776|718776|720776.7|719296|720282.2|718770.4|29
1633684040000|2021-10-08 09:07:20|720777.2|718777.2|720264.6|719264.6|720783.7|719284.5|720261.1|718777.2|34
1633684050000|2021-10-08 09:07:30|720265.6|719265.6|720282.6|719282.6|720780.8|719282.6|720265.6|718772.2|34
1633684060000|2021-10-08 09:07:40|720274.6|719274.6|720285|719285|720286.4|719286.4|720270.4|719270.4|23
1633684070000|2021-10-08 09:07:50|720285.6|719285.6|720741.6|718741.6|720743|719289.6|720212.1|718714.3|30
1633684080000|2021-10-08 09:08:00|720741.1|718741.1|720737.3|718737.3|720759.1|718759.1|720737.3|718737.3|32
1633684090000|2021-10-08 09:08:10|720737.1|718737.1|720737|718737|720750|719248.8|720225.9|718713.2|31
1633684100000|2021-10-08 09:08:20|720737.1|718737.1|720738.4|718738.4|720744|718744|720735.8|718735.8|34
1633684110000|2021-10-08 09:08:30|720737.1|718737.1|720726.1|718726.1|720737.1|718737.1|720721.4|718721.4|31
1633684120000|2021-10-08 09:08:40|720725.8|718725.8|720716.3|718716.3|720746.4|718746.4|720705|718705|30
1633684130000|2021-10-08 09:08:50|720716.6|718716.6|720630.3|718630.3|720720.3|719210.5|720153.5|718625.6|37
1633684140000|2021-10-08 09:09:00|720632.2|718632.2|720662.6|718662.6|720676|719178.3|720168.9|718630.5|32
1633684150000|2021-10-08 09:09:10|720663.7|718663.7|720652.4|718652.4|720663.7|718663.7|720642.3|718642.3|27
1633684160000|2021-10-08 09:09:20|720651.9|718651.9|720651.7|718651.7|720654.7|718654.7|720650|718650|21
1633684170000|2021-10-08 09:09:30|720653.9|718653.9|720653.5|718653.5|720674.7|719178.9|720178.9|718653.5|28
1633684180000|2021-10-08 09:09:40|720663.5|718663.5|720649.5|718649.5|720663.5|718663.5|720647.2|718647.2|32
1633684190000|2021-10-08 09:09:50|720649.4|718649.4|720129.1|719129.1|720664.6|719150.7|720122.7|718645.8|36
1633684200000|2021-10-08 09:10:00|720123.3|719123.3|720131.4|719131.4|720136.3|719136.3|720119.8|719119.8|35
1633684210000|2021-10-08 09:10:10|720130|719130|720088.5|719088.5|720622.1|719132.6|720078.7|718585.5|26
1633684220000|2021-10-08 09:10:20|720090|719090|720079.6|719079.6|720090|719090|720079.6|719079.6|25
1633684230000|2021-10-08 09:10:30|720071.8|719071.8|720102|719102|720122.3|719122.3|720071.8|719071.8|38
1633684240000|2021-10-08 09:10:40|720099.8|719099.8|720121.1|719121.1|720121.6|719121.6|720097.1|719097.1|38
1633684250000|2021-10-08 09:10:50|720133.2|719133.2|720134.9|719134.9|720134.9|719134.9|720118.6|719118.6|33
1633684260000|2021-10-08 09:11:00|720132.3|719132.3|720150|719150|720153.6|719153.6|720132.3|719132.3|35
1633684270000|2021-10-08 09:11:10|720151.3|719151.3|720140|719140|720153|719153|720112.7|719112.7|35
1633684280000|2021-10-08 09:11:20|720140.5|719140.5|720202.9|719202.9|720202.9|719202.9|720138.9|719138.9|33
1633684290000|2021-10-08 09:11:30|720200.6|719200.6|720180.9|719180.9|720203.4|719203.4|720173.4|719173.4|24
1633684300000|2021-10-08 09:11:40|720181.5|719181.5|720194.5|719194.5|720194.5|719194.5|720178.8|719178.8|33
1633684310000|2021-10-08 09:11:50|720194.8|719194.8|720203.6|719203.6|720207.2|719207.2|720193.9|719193.9|36
1633684320000|2021-10-08 09:12:00|720204.7|719204.7|720246.6|719246.6|720250.9|719250.9|720202.4|719202.4|31
1633684330000|2021-10-08 09:12:10|720244.6|719244.6|720689.4|718689.4|720693.8|719244.6|720200.3|718689.4|35
1633684340000|2021-10-08 09:12:20|720689.3|718689.3|720195.1|719195.1|720689.6|719195.3|720190.8|718689.3|29
1633684350000|2021-10-08 09:12:30|720194.7|719194.7|720199.7|719199.7|720201.2|719201.2|720191.7|719191.7|31
1633684360000|2021-10-08 09:12:40|720198.7|719198.7|720198.5|719198.5|720202.2|719202.2|720195.3|719195.3|38
1633684370000|2021-10-08 09:12:50|720198.3|719198.3|720233.2|719233.2|720706.7|719234.8|720194.7|718692.6|35
1633684380000|2021-10-08 09:13:00|720228.5|719228.5|720757.8|718757.8|720761|719262.7|720226.3|718755.7|38
1633684390000|2021-10-08 09:13:10|720758.5|718758.5|720770.2|718770.2|720783.5|719277|720275.6|718757.1|37
1633684400000|2021-10-08 09:13:20|720769.6|718769.6|720761.1|718761.1|720772.8|719271.7|720247.2|718746|37
1633684410000|2021-10-08 09:13:30|720759|718759|720759.9|718759.9|720762|718762|720744.8|718744.8|37
1633684420000|2021-10-08 09:13:40|720760.2|718760.2|720279|719279|720781|719287.7|720268.3|718759.6|35
1633684430000|2021-10-08 09:13:50|720281|719281|720754.2|718754.2|720766.9|719281|720242.7|718742.2|37
1633684440000|2021-10-08 09:14:00|720754.3|718754.3|720302.5|719302.5|720754.5|719302.5|720255.6|718752.2|27
1633684450000|2021-10-08 09:14:10|720303.4|719303.4|720304.9|719304.9|720316.1|719316.1|720299.6|719299.6|35
1633684460000|2021-10-08 09:14:20|720307.9|719307.9|720744.8|718744.8|720773.7|719310.5|720243.5|718742.8|34
1633684470000|2021-10-08 09:14:30|720741.1|718741.1|720711.1|718711.1|720748.1|719273.9|720213.7|718711.1|33
1633684480000|2021-10-08 09:14:40|720712.6|718712.6|720210.6|719210.6|720721.8|719213.6|720210.4|718712.6|36
1633684490000|2021-10-08 09:14:50|720211.1|719211.1|720688.3|718688.3|720690.2|719212|720184|718687.9|35
1633684500000|2021-10-08 09:15:00|720693.8|718693.8|720691.3|718691.3|720700.6|718700.6|720686.4|718686.4|37
1633684510000|2021-10-08 09:15:10|720219.6|719219.6|720708.3|718708.3|720718.2|719221|720219.6|718708.2|32
1633684520000|2021-10-08 09:15:20|720709.8|718709.8|720716.4|718716.4|720716.4|719219.4|720209.3|718706.2|34
1633684530000|2021-10-08 09:15:30|720716.6|718716.6|720205.9|719205.9|720717.6|719218.1|720205.5|718716.6|23
1633684540000|2021-10-08 09:15:40|720207.5|719207.5|720206.1|719206.1|720214.5|719214.5|720202.8|719202.8|25
1633684550000|2021-10-08 09:15:50|720206.2|719206.2|720190.1|719190.1|720684.9|719207.6|720177.1|718677.6|28
1633684560000|2021-10-08 09:16:00|720210.4|719210.4|720739.8|718739.8|720739.8|719235.1|720208.6|718708.2|35
1633684570000|2021-10-08 09:16:10|720740|718740|720243.3|719243.3|720758.8|719264.8|720241.8|718740|37
1633684580000|2021-10-08 09:16:20|720242.8|719242.8|720751.1|718751.1|720757.4|719245|720242.8|718720.2|37
1633684590000|2021-10-08 09:16:30|720760.1|718760.1|720275.2|719275.2|720767.9|719282|720253.3|718754.2|35
1633684600000|2021-10-08 09:16:40|720273.2|719273.2|720297.8|719297.8|720804|719298.2|720273.2|718779.6|29
1633684610000|2021-10-08 09:16:50|720298.3|719298.3|720254.1|719254.1|720764.9|719298.3|720243.6|718761.2|36
1633684620000|2021-10-08 09:17:00|720253.8|719253.8|720299.1|719299.1|720776.8|719301.2|720253.8|718776.8|35
1633684630000|2021-10-08 09:17:10|720299|719299|720305.6|719305.6|720306|719306|720292.9|719292.9|31
1633684640000|2021-10-08 09:17:20|720305.7|719305.7|720282.8|719282.8|720305.7|719305.7|720282.8|719282.8|29
1633684650000|2021-10-08 09:17:30|720286.3|719286.3|720294.3|719294.3|720295.9|719295.9|720286|719286|31
1633684660000|2021-10-08 09:17:40|720295.6|719295.6|720296.5|719296.5|720306.9|719306.9|720288.2|719288.2|31
1633684670000|2021-10-08 09:17:50|720297.2|719297.2|720311.5|719311.5|720311.5|719311.5|720295.4|719295.4|30
1633684680000|2021-10-08 09:18:00|720315.8|719315.8|720300.2|719300.2|720315.8|719315.8|720295.6|719295.6|30
1633684690000|2021-10-08 09:18:10|720299.9|719299.9|720308.5|719308.5|720310.2|719310.2|720299.2|719299.2|26
1633684700000|2021-10-08 09:18:20|720307.2|719307.2|720282.4|719282.4|720307.9|719307.9|720282.4|719282.4|32
1633684710000|2021-10-08 09:18:30|720282|719282|720253.6|719253.6|720775.4|719282|720252.2|718747.9|32
1633684720000|2021-10-08 09:18:40|720254|719254|720285.6|719285.6|720792.4|719285.6|720253.6|718759|31
1633684730000|2021-10-08 09:18:50|720286.2|719286.2|720326|719326|720333.7|719333.7|720285.5|719285.5|24
1633684740000|2021-10-08 09:19:00|720334|719334|720341.8|719341.8|720841.9|719351.6|720334|718839.8|25
1633684750000|2021-10-08 09:19:10|720328.8|719328.8|720336.7|719336.7|720836.6|719347.2|720328.8|718836.6|22
1633684760000|2021-10-08 09:19:20|720337.1|719337.1|720278.1|719278.1|720337.4|719337.4|720273.1|719273.1|30
1633684770000|2021-10-08 09:19:30|720280.3|719280.3|720777.4|718777.4|720798.7|719288.9|720276.4|718777.4|36
1633684780000|2021-10-08 09:19:40|720769|718769|720772.8|718772.8|720777.7|718777.7|720762.6|718762.6|34
1633684790000|2021-10-08 09:19:50|720769.2|718769.2|720773.3|718773.3|720781.7|718781.7|720765.7|718765.7|25
1633684800000|2021-10-08 09:20:00|720770.1|718770.1|720297.8|719297.8|720791.3|719303.1|720289.1|718766.6|30
1633684810000|2021-10-08 09:20:10|720298.6|719298.6|720792.8|718792.8|720814.2|719316.5|720297.9|718792.8|23
1633684820000|2021-10-08 09:20:20|720797.8|718797.8|720781.1|718781.1|720800|719280.8|720270.2|718767.3|29
1633684830000|2021-10-08 09:20:30|720780.7|718780.7|720774.8|718774.8|720782.5|719267.9|720264.4|718770.2|23
1633684840000|2021-10-08 09:20:40|720775.2|718775.2|720269.8|719269.8|720778.7|719279.7|720268.1|718775.2|18
1633684850000|2021-10-08 09:20:50|720270|719270|720263.5|719263.5|720270|719270|720263.5|719263.5|18
1633684860000|2021-10-08 09:21:00|720263|719263|720265.7|719265.7|720269.6|719269.6|720262.7|719262.7|18
1633684870000|2021-10-08 09:21:10|720265.9|719265.9|720769.5|718769.5|720772.8|719268.1|720265.9|718768|16
1633684880000|2021-10-08 09:21:20|720770|718770|720273.4|719273.4|720770.4|719273.4|720273.3|718767|26
1633684890000|2021-10-08 09:21:30|720274.1|719274.1|720718.4|718718.4|720780.6|719274.1|720210.6|718698.5|34
1633684900000|2021-10-08 09:21:40|720719.4|718719.4|720706.8|718706.8|720724.1|719216.8|720204.1|718698.5|34
1633684910000|2021-10-08 09:21:50|720715.7|718715.7|720719.3|718719.3|720726.2|718726.2|720709.3|718709.3|27
1633684920000|2021-10-08 09:22:00|720735.4|718735.4|720226.9|719226.9|720748.3|719244.8|720218.4|718723.6|27
1633684930000|2021-10-08 09:22:10|720226.5|719226.5|720223.6|719223.6|720725.6|719231|720217.6|718725.6|26
1633684940000|2021-10-08 09:22:20|720224.9|719224.9|720214.2|719214.2|720727.2|719226.7|720213|718717.3|20
1633684950000|2021-10-08 09:22:30|720213|719213|720216.3|719216.3|720220.4|719220.4|720211.7|719211.7|18
1633684960000|2021-10-08 09:22:40|720217.3|719217.3|720188.7|719188.7|720217.3|719217.3|720184.3|719184.3|16
1633684970000|2021-10-08 09:22:50|720191.2|719191.2|720176|719176|720191.2|719191.2|720171.8|719171.8|15
1633684980000|2021-10-08 09:23:00|720173.3|719173.3|720175.9|719175.9|720176|719176|720166.9|719166.9|27
1633684990000|2021-10-08 09:23:10|720175.8|719175.8|720198.6|719198.6|720698.3|719204|720167.9|718682.7|23
1633685000000|2021-10-08 09:23:20|720200.5|719200.5|720188.3|719188.3|720688.2|719202.8|720180.8|718683.1|26
1633685010000|2021-10-08 09:23:30|720692.3|718692.3|720168.8|719168.8|720694.5|719204.3|720161.5|718662.1|29
1633685020000|2021-10-08 09:23:40|720168.6|719168.6|720157.9|719157.9|720660.7|719169.1|720134.5|718639.4|26
1633685030000|2021-10-08 09:23:50|720157.3|719157.3|720180.4|719180.4|720191.4|719191.4|720157.3|719157.3|29
1633685040000|2021-10-08 09:24:00|720182.8|719182.8|720233.8|719233.8|720740.4|719245.1|720179.9|718734.7|24
1633685050000|2021-10-08 09:24:10|720232.8|719232.8|720785.3|718785.3|720802.4|719286.8|720232.8|718772.9|21
1633685060000|2021-10-08 09:24:20|720287.7|719287.7|720280.8|719280.8|720294.4|719294.4|720280.8|719280.8|22
1633685070000|2021-10-08 09:24:30|720281.2|719281.2|720256.8|719256.8|720281.2|719281.2|720251.3|719251.3|23
1633685080000|2021-10-08 09:24:40|720250.7|719250.7|720254.3|719254.3|720255.3|719255.3|720250.7|719250.7|17
1633685090000|2021-10-08 09:24:50|720254.8|719254.8|720275.7|719275.7|720783.9|719284.5|720254|718783.4|26
1633685100000|2021-10-08 09:25:00|720266.4|719266.4|720277.3|719277.3|720774.1|719280.2|720266.4|718770.5|23
1633685110000|2021-10-08 09:25:10|720277.7|719277.7|720270.2|719270.2|720289.1|719289.1|720269.6|719269.6|23
1633685120000|2021-10-08 09:25:20|720270.9|719270.9|720265.1|719265.1|720277.2|719277.2|720265.1|719265.1|16
1633685130000|2021-10-08 09:25:30|720265|719265|720277.4|719277.4|720754|719277.4|720240.8|718752.8|25
1633685140000|2021-10-08 09:25:40|720776.5|718776.5|720257.8|719257.8|720780.1|719270.7|720254.6|718773|25
1633685150000|2021-10-08 09:25:50|720265.7|719265.7|720277.2|719277.2|720277.2|719277.2|720256.6|719256.6|20
1633685160000|2021-10-08 09:26:00|720276.8|719276.8|720769.7|718769.7|720776.8|719276.8|720276.8|718764|12
1633685170000|2021-10-08 09:26:10|720269.5|719269.5|720284.5|719284.5|720292.9|719292.9|720269.5|719269.5|18
1633685180000|2021-10-08 09:26:20|720284.1|719284.1|720275.1|719275.1|720766|719290.6|720267.1|718765.1|26
1633685190000|2021-10-08 09:26:30|720271.8|719271.8|720290.7|719290.7|720301.6|719301.6|720271.8|719271.8|26
1633685200000|2021-10-08 09:26:40|720285.9|719285.9|720286.4|719286.4|720784.6|719288.5|720276.3|718782|29
1633685210000|2021-10-08 09:26:50|720286.2|719286.2|720784.6|718784.6|720784.6|719287.6|720266.8|718770.1|29
1633685220000|2021-10-08 09:27:00|720784.5|718784.5|720327.6|719327.6|720784.5|719327.6|720289.8|718784.5|30
1633685230000|2021-10-08 09:27:10|720326.2|719326.2|720831.9|718831.9|720831.9|719329.5|720304.6|718825.5|30
1633685240000|2021-10-08 09:27:20|720326.6|719326.6|720308.2|719308.2|720330.1|719330.1|720293.8|719293.8|29
1633685250000|2021-10-08 09:27:30|720299.7|719299.7|720279.2|719279.2|720775.8|719315.2|720275.5|718775.8|25
1633685260000|2021-10-08 09:27:40|720279.3|719279.3|720262.3|719262.3|720279.7|719279.7|720247.6|719247.6|25
1633685270000|2021-10-08 09:27:50|720262.1|719262.1|720264.7|719264.7|720285.2|719285.2|720262.1|719262.1|34
1633685280000|2021-10-08 09:28:00|720263.8|719263.8|720285.4|719285.4|720286.8|719286.8|720260.9|719260.9|36
1633685290000|2021-10-08 09:28:10|720286.6|719286.6|720300.6|719300.6|720304.4|719304.4|720281.7|719281.7|34
1633685300000|2021-10-08 09:28:20|720301|719301|720271.7|719271.7|720303.6|719303.6|720261|719261|33
1633685310000|2021-10-08 09:28:30|720270|719270|720269.5|719269.5|720271.5|719271.5|720257.1|719257.1|29
1633685320000|2021-10-08 09:28:40|720271|719271|720276.5|719276.5|720277.6|719277.6|720271|719271|20
1633685330000|2021-10-08 09:28:50|720277.3|719277.3|720266.7|719266.7|720281.2|719281.2|720266.7|719266.7|19
1633685340000|2021-10-08 09:29:00|720268.8|719268.8|720282.4|719282.4|720283.7|719283.7|720261.5|719261.5|34
1633685350000|2021-10-08 09:29:10|720281|719281|720280.4|719280.4|720281|719281|720278.7|719278.7|23
1633685360000|2021-10-08 09:29:20|720280.2|719280.2|720284.2|719284.2|720288.5|719288.5|720280.2|719280.2|20
1633685370000|2021-10-08 09:29:30|720286|719286|720266.2|719266.2|720820.1|719314.6|720258.7|718820.1|31
1633685380000|2021-10-08 09:29:40|720267.1|719267.1|720757.6|718757.6|720770.7|719271.4|720246.3|718749.8|29
1633685390000|2021-10-08 09:29:50|720757.4|718757.4|720269.8|719269.8|720757.4|719270.9|720254.6|718757.4|25
1633685400000|2021-10-08 09:30:00|720272.8|719272.8|720233.4|719233.4|720749|719272.8|720231|718745.2|36
1633685410000|2021-10-08 09:30:10|720234.1|719234.1|720193.9|719193.9|720237|719237|720185.5|719185.5|31
1633685420000|2021-10-08 09:30:20|720192.5|719192.5|720249.7|719249.7|720749.9|719250.6|720188.1|718732.7|31
1633685430000|2021-10-08 09:30:30|720247.9|719247.9|720270.3|719270.3|720270.3|719270.3|720247.9|719247.9|26
1633685440000|2021-10-08 09:30:40|720277.8|719277.8|720260.7|719260.7|720277.8|719277.8|720260.7|719260.7|19
1633685450000|2021-10-08 09:30:50|720263.4|719263.4|720267|719267|720267.4|719267.4|720259.5|719259.5|24
1633685460000|2021-10-08 09:31:00|720268.2|719268.2|720269.4|719269.4|720768|719274.6|720260.8|718764.4|25
1633685470000|2021-10-08 09:31:10|720267.2|719267.2|720269|719269|720273.5|719273.5|720262|719262|16
1633685480000|2021-10-08 09:31:20|720268.8|719268.8|720235.7|719235.7|720779|719273.8|720235.7|718763|26
1633685490000|2021-10-08 09:31:30|720194.8|719194.8|720264.5|719264.5|720767.2|719281.1|720194.8|718754.4|33
1633685500000|2021-10-08 09:31:40|720265.6|719265.6|720813|718813|720813|719321.4|720265.6|718792.3|33
1633685510000|2021-10-08 09:31:50|720800.1|718800.1|720332.6|719332.6|720834.6|719350.1|720323.4|718792.6|30
1633685520000|2021-10-08 09:32:00|720334.1|719334.1|720344.9|719344.9|720348.4|719348.4|720333.9|719333.9|24
1633685530000|2021-10-08 09:32:10|720345.5|719345.5|720405.3|719405.3|720934.4|719442|720345.5|718934.4|31
1633685540000|2021-10-08 09:32:20|720417|719417|720401.6|719401.6|720423.8|719423.8|720400.1|719400.1|34
1633685550000|2021-10-08 09:32:30|720401.7|719401.7|720432.2|719432.2|720930.5|719445.4|720397|718929.3|34
1633685560000|2021-10-08 09:32:40|720434.6|719434.6|720433.2|719433.2|720444.1|719444.1|720407.1|719407.1|28
1633685570000|2021-10-08 09:32:50|720419.3|719419.3|720968.3|718968.3|720968.9|719460.6|720412.5|718910.9|36
1633685580000|2021-10-08 09:33:00|720967|718967|720482.5|719482.5|720971.1|719499.5|720476.7|718967|30
1633685590000|2021-10-08 09:33:10|720483.9|719483.9|720495.9|719495.9|720497.2|719497.2|720481.4|719481.4|36
1633685600000|2021-10-08 09:33:20|720496.6|719496.6|720506.7|719506.7|720511.2|719511.2|720496|719496|31
1633685610000|2021-10-08 09:33:30|721006.7|719006.7|721040.5|719040.5|721040.5|719561|720493.1|719006.7|32
1633685620000|2021-10-08 09:33:40|721048.9|719048.9|720597.5|719597.5|721067.4|719628.7|720551.9|719048.3|33
1633685630000|2021-10-08 09:33:50|721088.8|719088.8|721169.6|719169.6|721195.5|719701.8|720587.7|719072.5|38
1633685640000|2021-10-08 09:34:00|721163.7|719163.7|721207.7|719207.7|721216.7|719707.2|720695.4|719163.7|37
1633685650000|2021-10-08 09:34:10|721207.9|719207.9|721260.2|719260.2|721260.5|719260.5|721198.2|719198.2|37
1633685660000|2021-10-08 09:34:20|721269.2|719269.2|720807.1|719807.1|721302.7|719807.6|720762.2|719264|36
1633685670000|2021-10-08 09:34:30|720805.3|719805.3|720786.9|719786.9|721292.5|719805.3|720783.4|719272.2|29
1633685680000|2021-10-08 09:34:40|720786.7|719786.7|721271.4|719271.4|721278.8|719787.8|720782.9|719261.1|35
1633685690000|2021-10-08 09:34:50|721270.7|719270.7|720711.2|719711.2|721270.7|719719.3|720711.2|719204.3|34
1633685700000|2021-10-08 09:35:00|720705.8|719705.8|720737.6|719737.6|721214.9|719746.4|720705.8|719214.9|30
1633685710000|2021-10-08 09:35:10|720725.8|719725.8|720712.1|719712.1|721229.9|719729.8|720711.6|719219|31
1633685720000|2021-10-08 09:35:20|720713.3|719713.3|720723.4|719723.4|720728.6|719728.6|720713.3|719713.3|23
1633685730000|2021-10-08 09:35:30|720723.9|719723.9|721203|719203|721224.5|719730.8|720652.9|719158.4|31
1633685740000|2021-10-08 09:35:40|721217.5|719217.5|721206.9|719206.9|721231.5|719231.5|721206.8|719206.8|29
1633685750000|2021-10-08 09:35:50|721211|719211|720599.2|719599.2|721215.6|719669.3|720585.7|719089.5|36
1633685760000|2021-10-08 09:36:00|720608|719608|721167.8|719167.8|721176.8|719660.6|720605.5|719121.6|34
1633685770000|2021-10-08 09:36:10|721165.6|719165.6|720656.2|719656.2|721166.6|719656.7|720644.1|719165.6|25
1633685780000|2021-10-08 09:36:20|720656.4|719656.4|721114.3|719114.3|721170.4|719672.2|720656.3|719114.3|31
1633685790000|2021-10-08 09:36:30|721136.3|719136.3|720642.4|719642.4|721145.7|719649.3|720598.1|719123|36
1633685800000|2021-10-08 09:36:40|720642.9|719642.9|721175|719175|721175|719652.5|720642.9|719150.7|28
1633685810000|2021-10-08 09:36:50|721158.1|719158.1|720603.9|719603.9|721158.5|719656.7|720603.9|719111.3|33
1633685820000|2021-10-08 09:37:00|720612.4|719612.4|720591.9|719591.9|721131|719621.3|720579|719096.3|31
1633685830000|2021-10-08 09:37:10|720592.2|719592.2|720526.4|719526.4|721139.2|719632.4|720523.2|719032.5|32
1633685840000|2021-10-08 09:37:20|720524.6|719524.6|721042.2|719042.2|721046.5|719549.8|720470|718972.7|26
1633685850000|2021-10-08 09:37:30|721044.8|719044.8|721066.1|719066.1|721074.6|719074.6|721035.5|719035.5|32
1633685860000|2021-10-08 09:37:40|721063|719063|721031.1|719031.1|721065|719065|721020.1|719020.1|29
1633685870000|2021-10-08 09:37:50|721031.5|719031.5|721039.4|719039.4|721040.1|719040.1|721020.9|719020.9|35
1633685880000|2021-10-08 09:38:00|721029.2|719029.2|721188.7|719188.7|721188.7|719188.7|721029.2|719029.2|38
1633685890000|2021-10-08 09:38:10|721182.9|719182.9|721066.7|719066.7|721208.4|719694.3|720595.2|719066.7|39
1633685900000|2021-10-08 09:38:20|721063|719063|721183.1|719183.1|721193.4|719629.3|720556.7|719056|37
1633685910000|2021-10-08 09:38:30|720679.1|719679.1|721236.5|719236.5|721257.2|719754.6|720678.5|719183.9|33
1633685920000|2021-10-08 09:38:40|721234.2|719234.2|720755.9|719755.9|721282.5|719784.1|720755.8|719231|30
1633685930000|2021-10-08 09:38:50|721265.5|719265.5|721290.1|719290.1|721303.2|719787.7|720787.7|719262.4|36
1633685940000|2021-10-08 09:39:00|721288.9|719288.9|721292.1|719292.1|721316.7|719806.4|720799.7|719288.9|39
1633685950000|2021-10-08 09:39:10|721291.7|719291.7|721344.7|719344.7|721360.1|719832.4|720807|719291.7|26
1633685960000|2021-10-08 09:39:20|721345.8|719345.8|720836|719836|721356.9|719836|720834.3|719342.1|27
1633685970000|2021-10-08 09:39:30|720825.1|719825.1|720827.1|719827.1|721319.5|719827.1|720813.5|719319.5|25
1633685980000|2021-10-08 09:39:40|720828.4|719828.4|720835.8|719835.8|721339|719835.9|720813.4|719310.9|32
1633685990000|2021-10-08 09:39:50|720820.5|719820.5|720790.3|719790.3|721326.3|719830|720790.3|719281.1|36
1633686000000|2021-10-08 09:40:00|721286.1|719286.1|720828.2|719828.2|721319.5|719835.8|720808.3|719286.1|32
1633686010000|2021-10-08 09:40:10|720824.1|719824.1|721329.7|719329.7|721332.5|719827.7|720823|719329.7|30
1633686020000|2021-10-08 09:40:20|721330.4|719330.4|720836.6|719836.6|721331.2|719841.8|720824|719328.2|25
1633686030000|2021-10-08 09:40:30|720840.5|719840.5|721370.3|719370.3|721414.2|719906.3|720839.6|719346|35
1633686040000|2021-10-08 09:40:40|721368.4|719368.4|721334.5|719334.5|721377.5|719885.6|720811.6|719334.5|31
1633686050000|2021-10-08 09:40:50|721328.5|719328.5|720853.8|719853.8|721358.9|719858.7|720843|719324|31
1633686060000|2021-10-08 09:41:00|720850.3|719850.3|720837.3|719837.3|721362.7|719853.2|720837.3|719349.9|35
1633686070000|2021-10-08 09:41:10|720836.8|719836.8|720807.2|719807.2|721311.4|719845.6|720803|719306.1|27
1633686080000|2021-10-08 09:41:20|720807|719807|720803.9|719803.9|721299.1|719807.1|720785.1|719299.1|35
1633686090000|2021-10-08 09:41:30|720817.2|719817.2|720793.2|719793.2|720817.2|719817.2|720793.2|719793.2|26
1633686100000|2021-10-08 09:41:40|720793.9|719793.9|720800.4|719800.4|721305.2|719804.6|720781.1|719269.3|30
1633686110000|2021-10-08 09:41:50|721301.1|719301.1|721290.9|719290.9|721305.8|719305.8|721287.7|719287.7|28
1633686120000|2021-10-08 09:42:00|721291.1|719291.1|720788.8|719788.8|721292|719791.7|720778.9|719291.1|18
1633686130000|2021-10-08 09:42:10|720789.7|719789.7|720846.3|719846.3|721357.9|719850|720785.5|719317.2|28
1633686140000|2021-10-08 09:42:20|720842.6|719842.6|721362.5|719362.5|721362.5|719867.7|720825.4|719332.9|30
1633686150000|2021-10-08 09:42:30|721356.8|719356.8|721241.2|719241.2|721361.5|719856.3|720733.8|719241.2|30
1633686160000|2021-10-08 09:42:40|721240.5|719240.5|720705.5|719705.5|721240.5|719727|720693.9|719197.6|28
1633686170000|2021-10-08 09:42:50|720704.9|719704.9|720711.5|719711.5|721259.3|719733|720700.5|719239.5|20
1633686180000|2021-10-08 09:43:00|720707.1|719707.1|721194.3|719194.3|721226.7|719739.5|720696.6|719194.3|28
1633686190000|2021-10-08 09:43:10|721199.2|719199.2|721287.4|719287.4|721295.3|719795.2|720670.8|719167.3|34
1633686200000|2021-10-08 09:43:20|721276.3|719276.3|721209.8|719209.8|721294.2|719747.6|720693.5|719209.8|30
1633686210000|2021-10-08 09:43:30|721201.4|719201.4|720705.2|719705.2|721201.4|719705.2|720696.9|719201.4|23
1633686220000|2021-10-08 09:43:40|720705.7|719705.7|720696.3|719696.3|721212.8|719727.1|720695.2|719212.8|21
1633686230000|2021-10-08 09:43:50|720695.5|719695.5|720828.1|719828.1|721344.3|719840.3|720695.5|719207.9|31
1633686240000|2021-10-08 09:44:00|720819.6|719819.6|721365.8|719365.8|721398.3|719887.7|720818.6|719364.1|41
1633686250000|2021-10-08 09:44:10|721366.5|719366.5|721364.6|719364.6|721382.2|719858|720835.3|719339.8|36
1633686260000|2021-10-08 09:44:20|721367.4|719367.4|720878|719878|721367.4|719878.2|720845.2|719326.7|29
1633686270000|2021-10-08 09:44:30|720871.3|719871.3|721421.3|719421.3|721421.3|719925|720862.2|719362.5|38
1633686280000|2021-10-08 09:44:40|721412.2|719412.2|720841.9|719841.9|721412.2|719906.5|720836.3|719332.9|38
1633686290000|2021-10-08 09:44:50|720842.2|719842.2|721383.4|719383.4|721397.9|719845.1|720821.8|719337.5|40
1633686300000|2021-10-08 09:45:00|721383|719383|721392|719392|721409.8|719900.2|720900.2|719383|31
1633686310000|2021-10-08 09:45:10|721394.3|719394.3|721398.3|719398.3|721421.5|719952.6|720891|719392|35
1633686320000|2021-10-08 09:45:20|721399.8|719399.8|720855.9|719855.9|721437.6|719946.2|720855.9|719385.4|32
1633686330000|2021-10-08 09:45:30|721360.8|719360.8|720845.3|719845.3|721360.8|719845.3|720821.9|719319.9|36
1633686340000|2021-10-08 09:45:40|720845.4|719845.4|721266|719266|721349|719845.4|720789.7|719266|28
1633686350000|2021-10-08 09:45:50|721264.7|719264.7|720737|719737|721278.3|719769.3|720716.3|719199.7|33
1633686360000|2021-10-08 09:46:00|720699.1|719699.1|720671.5|719671.5|721250.2|719742.3|720654.8|719164.3|36
1633686370000|2021-10-08 09:46:10|721154.4|719154.4|721074.2|719074.2|721154.4|719591.4|720588.3|719074.2|32
1633686380000|2021-10-08 09:46:20|721069.5|719069.5|720572.6|719572.6|721076.5|719572.6|720572.6|719051.4|25
1633686390000|2021-10-08 09:46:30|720565.5|719565.5|721016.3|719016.3|721060.1|719565.5|720565.5|719013.2|31
1633686400000|2021-10-08 09:46:40|721018.2|719018.2|721011.4|719011.4|721034.5|719034.5|721009.2|719009.2|25
1633686410000|2021-10-08 09:46:50|721018.1|719018.1|721019|719019|721035.1|719035.1|721013.7|719013.7|28
1633686420000|2021-10-08 09:47:00|721017.8|719017.8|721024.2|719024.2|721057.8|719057.8|721017.8|719017.8|32
1633686430000|2021-10-08 09:47:10|720521.9|719521.9|720472.1|719472.1|721001.2|719521.9|720472.1|718983.2|24
1633686440000|2021-10-08 09:47:20|720481.4|719481.4|720479.3|719479.3|720481.8|719481.8|720474.2|719474.2|22
1633686450000|2021-10-08 09:47:30|720478.5|719478.5|720989.5|718989.5|721009.5|719547.6|720478.3|718984.5|24
1633686460000|2021-10-08 09:47:40|720987.5|718987.5|720479.9|719479.9|720987.5|719489.7|720479.1|718987.1|23
1633686470000|2021-10-08 09:47:50|720480.4|719480.4|720508.4|719508.4|720518.8|719518.8|720478.8|719478.8|24
1633686480000|2021-10-08 09:48:00|720522.4|719522.4|720515.8|719515.8|721010.4|719533.5|720506.7|719008.2|22
1633686490000|2021-10-08 09:48:10|720516.2|719516.2|720490.5|719490.5|721003.4|719520.9|720481.6|719003.4|29
1633686500000|2021-10-08 09:48:20|720491.3|719491.3|720965|718965|720984.2|719495.4|720469.2|718965|21
1633686510000|2021-10-08 09:48:30|720465.7|719465.7|720452|719452|720979.6|719472|720451.4|718979.6|22
1633686520000|2021-10-08 09:48:40|720961.5|718961.5|720981.3|718981.3|720981.3|719471.9|720440.2|718946.1|31
1633686530000|2021-10-08 09:48:50|720985.2|718985.2|720962|718962|720985.2|719471|720462.3|718949.8|32
1633686540000|2021-10-08 09:49:00|720962.1|718962.1|720359.6|719359.6|720962.1|719394.2|720358.7|718903.5|39
1633686550000|2021-10-08 09:49:10|720359.7|719359.7|720396.7|719396.7|720408.2|719408.2|720359.7|719359.7|34
1633686560000|2021-10-08 09:49:20|720407.1|719407.1|720392.6|719392.6|720897.8|719407.1|720376.5|718894.1|33
1633686570000|2021-10-08 09:49:30|720393.3|719393.3|720418.3|719418.3|720427.8|719427.8|720391.2|719391.2|35
1633686580000|2021-10-08 09:49:40|720419.2|719419.2|720969.9|718969.9|720990.5|719484.8|720408.1|718941.9|33
1633686590000|2021-10-08 09:49:50|720970.3|718970.3|720461.1|719461.1|720974|719463.2|720450.2|718935.6|34
1633686600000|2021-10-08 09:50:00|720456.6|719456.6|720339.8|719339.8|720975.8|719463.6|720337|718882.2|36
1633686610000|2021-10-08 09:50:10|720349.7|719349.7|720791.9|718791.9|720866.1|719367.9|720287|718791.5|37
1633686620000|2021-10-08 09:50:20|720791.7|718791.7|720792|718792|720801.4|718801.4|720785.7|718785.7|32
1633686630000|2021-10-08 09:50:30|720795.1|718795.1|720357.1|719357.1|720808.2|719363|720305.3|718790.5|33
1633686640000|2021-10-08 09:50:40|720356.2|719356.2|720331.1|719331.1|720357.2|719357.2|720320.2|719320.2|29
1633686650000|2021-10-08 09:50:50|720331.9|719331.9|720334.3|719334.3|720837.7|719338.2|720329.3|718829.6|22
1633686660000|2021-10-08 09:51:00|720337.6|719337.6|720346.6|719346.6|720346.6|719346.6|720335.8|719335.8|27
1633686670000|2021-10-08 09:51:10|720355.3|719355.3|720354.6|719354.6|720860.6|719381.4|720343.3|718855.4|40
1633686680000|2021-10-08 09:51:20|720357|719357|720353.2|719353.2|720861.5|719364.1|720347.9|718853.9|31
1633686690000|2021-10-08 09:51:30|720344|719344|720966.8|718966.8|720977.4|719475.4|720340.1|718949.8|35
1633686700000|2021-10-08 09:51:40|720973|718973|720986.2|718986.2|720994.5|719488|720473.7|718960.1|35
1633686710000|2021-10-08 09:51:50|720987.8|718987.8|720942.8|718942.8|720987.8|719472.7|720455|718941.7|37
1633686720000|2021-10-08 09:52:00|720467|719467|720487.7|719487.7|720982.8|719494.3|720455.4|718954.8|34
1633686730000|2021-10-08 09:52:10|720492.5|719492.5|720984.2|718984.2|720984.2|719495.1|720479.6|718984.2|28
1633686740000|2021-10-08 09:52:20|720980.1|718980.1|720479.7|719479.7|720985.3|719488.8|720474.3|718980.1|25
1633686750000|2021-10-08 09:52:30|720487|719487|720482|719482|720987.7|719496.1|720477|718984.3|36
1633686760000|2021-10-08 09:52:40|720483.9|719483.9|720455.8|719455.8|720962.7|719488.4|720455.8|718938.4|37
1633686770000|2021-10-08 09:52:50|720458.8|719458.8|720530|719530|721016|719532.5|720444.2|718941.9|34
1633686780000|2021-10-08 09:53:00|720546.5|719546.5|720530.2|719530.2|720546.5|719546.5|720523.9|719523.9|35
1633686790000|2021-10-08 09:53:10|720529.2|719529.2|720488.9|719488.9|721052|719556.9|720481.3|719034.6|35
1633686800000|2021-10-08 09:53:20|720468.5|719468.5|720413.1|719413.1|720935.6|719468.5|720410.2|718927.4|36
1633686810000|2021-10-08 09:53:30|720410.6|719410.6|720387.2|719387.2|720911.4|719417.4|720382.4|718893.7|32
1633686820000|2021-10-08 09:53:40|720387.5|719387.5|720371.1|719371.1|720894.2|719395|720357.4|718864|37
1633686830000|2021-10-08 09:53:50|720370.2|719370.2|720367.7|719367.7|720382|719382|720361.7|719361.7|29
1633686840000|2021-10-08 09:54:00|720368.9|719368.9|720407|719407|720920.2|719432.1|720364.4|718919.6|33
1633686850000|2021-10-08 09:54:10|720406.4|719406.4|720969.5|718969.5|720975.7|719491.1|720404.7|718953.6|34
1633686860000|2021-10-08 09:54:20|720965.5|718965.5|720511.4|719511.4|721000.7|719518.2|720479.7|718965.5|32
1633686870000|2021-10-08 09:54:30|720527.7|719527.7|720519|719519|721022.1|719531.8|720513.6|719022.1|30
1633686880000|2021-10-08 09:54:40|720518.9|719518.9|720492.2|719492.2|720525.5|719525.5|720485.6|719485.6|36
1633686890000|2021-10-08 09:54:50|720488.4|719488.4|720496.4|719496.4|720496.4|719496.4|720484.6|719484.6|22
1633686900000|2021-10-08 09:55:00|720487.6|719487.6|720471.7|719471.7|720491.1|719491.1|720471.7|719471.7|32
1633686910000|2021-10-08 09:55:10|720471.5|719471.5|720471.1|719471.1|720486.7|719486.7|720471|719471|33
1633686920000|2021-10-08 09:55:20|720446.7|719446.7|720514.3|719514.3|721012.8|719519.9|720426.9|718952.9|35
1633686930000|2021-10-08 09:55:30|721013.5|719013.5|720511.3|719511.3|721013.5|719520.1|720494.2|719008.2|32
1633686940000|2021-10-08 09:55:40|720511.1|719511.1|720513.9|719513.9|720520.2|719520.2|720507.6|719507.6|32
1633686950000|2021-10-08 09:55:50|720512.2|719512.2|720479.3|719479.3|720981.2|719518|720457.5|718977.2|36
1633686960000|2021-10-08 09:56:00|720475.1|719475.1|720484.9|719484.9|720492.8|719492.8|720473.7|719473.7|30
1633686970000|2021-10-08 09:56:10|720484.6|719484.6|720443.3|719443.3|720485.6|719485.6|720440.3|719440.3|31
1633686980000|2021-10-08 09:56:20|720442.6|719442.6|720453.3|719453.3|720472.6|719472.6|720442.6|719442.6|30
1633686990000|2021-10-08 09:56:30|720473.6|719473.6|720992|718992|720998.7|719497.3|720460|718980|36
1633687000000|2021-10-08 09:56:40|720992.9|718992.9|720492.7|719492.7|721010.3|719513.3|720477|718971.2|32
1633687010000|2021-10-08 09:56:50|720492.6|719492.6|720468.5|719468.5|720499.6|719499.6|720467.9|719467.9|33
1633687020000|2021-10-08 09:57:00|720455.1|719455.1|720490.6|719490.6|721003.1|719507.5|720455.1|718953.7|31
1633687030000|2021-10-08 09:57:10|720490.9|719490.9|720997.6|718997.6|720998.2|719505.6|720484.6|718997.6|33
1633687040000|2021-10-08 09:57:20|720997.3|718997.3|720497.7|719497.7|720997.3|719504.3|720482|718996.9|29
1633687050000|2021-10-08 09:57:30|720496.2|719496.2|720506.3|719506.3|721003.5|719515.1|720487.6|718995.8|33
1633687060000|2021-10-08 09:57:40|720505.6|719505.6|720477.3|719477.3|720969|719508.6|720459.6|718969|36
1633687070000|2021-10-08 09:57:50|720475|719475|720481|719481|720980.6|719482.6|720446.8|718953.9|38
1633687080000|2021-10-08 09:58:00|720485.2|719485.2|720486.8|719486.8|720487.7|719487.7|720478.1|719478.1|36
1633687090000|2021-10-08 09:58:10|720489.3|719489.3|720483.7|719483.7|721003.1|719492.5|720475.3|718985.6|37
1633687100000|2021-10-08 09:58:20|720483.8|719483.8|720468|719468|720483.8|719483.8|720464.4|719464.4|30
1633687110000|2021-10-08 09:58:30|720468.2|719468.2|720475.7|719475.7|720483.6|719483.6|720466.7|719466.7|27
1633687120000|2021-10-08 09:58:40|720474|719474|721002|719002|721002|719501.8|720472.1|718996.3|33
1633687130000|2021-10-08 09:58:50|720499.6|719499.6|720492.3|719492.3|720502.6|719502.6|720491.4|719491.4|27
1633687140000|2021-10-08 09:59:00|720496.4|719496.4|720497.1|719497.1|720503.4|719503.4|720492.5|719492.5|28
1633687150000|2021-10-08 09:59:10|720497.8|719497.8|720579.5|719579.5|720591.3|719591.3|720490|719490|37
1633687160000|2021-10-08 09:59:20|720578.4|719578.4|720590.9|719590.9|721090.2|719596|720564.8|719090.2|36
1633687170000|2021-10-08 09:59:30|720594.6|719594.6|720634.8|719634.8|720634.8|719634.8|720587.6|719587.6|32
1633687180000|2021-10-08 09:59:40|720637.7|719637.7|720698.6|719698.6|721222.4|719718.9|720634.8|719157.7|40
1633687190000|2021-10-08 09:59:50|720697.3|719697.3|720699.7|719699.7|720719.8|719719.8|720656.7|719656.7|39
1633687200000|2021-10-08 10:00:00|720713.9|719713.9|720746.5|719746.5|720754.3|719754.3|720712.7|719712.7|37
1633687210000|2021-10-08 10:00:10|720753.1|719753.1|720675.2|719675.2|720753.1|719753.1|720675.2|719675.2|33
1633687220000|2021-10-08 10:00:20|720677.2|719677.2|720727.2|719727.2|721218|719731.8|720677|719215.9|36
1633687230000|2021-10-08 10:00:30|720727.1|719727.1|720775.8|719775.8|720778|719778|720721|719721|36
1633687240000|2021-10-08 10:00:40|721286.3|719286.3|721282|719282|721286.3|719788|720783.6|719278.1|35
1633687250000|2021-10-08 10:00:50|721285.6|719285.6|720785.9|719785.9|721292.5|719796.6|720785.4|719280.8|34
1633687260000|2021-10-08 10:01:00|720790.3|719790.3|721284.2|719284.2|721286.4|719793.6|720787.2|719278.6|37
1633687270000|2021-10-08 10:01:10|721284.3|719284.3|721296.3|719296.3|721297.8|719297.8|721284.3|719284.3|28
1633687280000|2021-10-08 10:01:20|721296.7|719296.7|720841.6|719841.6|721318.2|719841.9|720818.5|719296.1|28
1633687290000|2021-10-08 10:01:30|720840.1|719840.1|721260.3|719260.3|721313.3|719845.9|720763.2|719260.3|37
1633687300000|2021-10-08 10:01:40|721263.7|719263.7|721240.2|719240.2|721263.7|719745.2|720725.8|719195.5|38
1633687310000|2021-10-08 10:01:50|721239.8|719239.8|721250.5|719250.5|721259.6|719259.6|721232.5|719232.5|32
1633687320000|2021-10-08 10:02:00|721260.9|719260.9|720721.3|719721.3|721264.7|719766|720709.7|719251.6|38
1633687330000|2021-10-08 10:02:10|720736.1|719736.1|721199.6|719199.6|721220.9|719737.1|720700.1|719199.6|36
1633687340000|2021-10-08 10:02:20|721198.5|719198.5|720599.9|719599.9|721200|719667.7|720596|719111.6|35
1633687350000|2021-10-08 10:02:30|720597.2|719597.2|720581.9|719581.9|721094.9|719602.4|720578.6|719091.3|33
1633687360000|2021-10-08 10:02:40|720582.9|719582.9|720587.1|719587.1|721107|719607.9|720580.2|719101.3|38
1633687370000|2021-10-08 10:02:50|720592.1|719592.1|720572.3|719572.3|720599.4|719599.4|720571.6|719571.6|31
1633687380000|2021-10-08 10:03:00|720559.3|719559.3|720565.3|719565.3|721090.9|719592.5|720559.3|719090.9|32
1633687390000|2021-10-08 10:03:10|720566.9|719566.9|720551.5|719551.5|720566.9|719566.9|720527.1|719527.1|31
1633687400000|2021-10-08 10:03:20|720546.4|719546.4|720998.4|718998.4|721008.9|719573.4|720505.8|718998.1|32
1633687410000|2021-10-08 10:03:30|720499.3|719499.3|721004.5|719004.5|721009.1|719510.6|720499.3|718995.5|30
1633687420000|2021-10-08 10:03:40|720506.1|719506.1|720435.2|719435.2|720966.8|719506.1|720419.8|718925.8|34
1633687430000|2021-10-08 10:03:50|720434.8|719434.8|720436.6|719436.6|720945.7|719441.7|720433.8|718937.4|36
1633687440000|2021-10-08 10:04:00|720435.3|719435.3|720936.4|718936.4|720967.7|719478.4|720433.6|718928.8|32
1633687450000|2021-10-08 10:04:10|720934.8|718934.8|720451.8|719451.8|720940|719451.8|720414.3|718912.1|35
1633687460000|2021-10-08 10:04:20|720947.8|718947.8|720463.8|719463.8|720968.2|719469.9|720424|718924.6|38
1633687470000|2021-10-08 10:04:30|720962|718962|720431|719431|720962|719456.6|720404.5|718898.2|37
1633687480000|2021-10-08 10:04:40|720941.4|718941.4|720466.1|719466.1|720985.8|719482.2|720464.5|718934.4|37
1633687490000|2021-10-08 10:04:50|720957.8|718957.8|720459.9|719459.9|720963.1|719468.4|720459.9|718943.3|32
1633687500000|2021-10-08 10:05:00|720452.8|719452.8|720541.5|719541.5|721023.3|719547.6|720435.4|718961.4|39
1633687510000|2021-10-08 10:05:10|720526.5|719526.5|720483.7|719483.7|721029.7|719526.5|720482.7|718987.6|35
1633687520000|2021-10-08 10:05:20|720487.5|719487.5|720491|719491|721017.4|719519.2|720477.7|719005.6|28
1633687530000|2021-10-08 10:05:30|720484.7|719484.7|720429.6|719429.6|720484.7|719484.7|720426.7|719426.7|32
1633687540000|2021-10-08 10:05:40|720426.3|719426.3|720941.4|718941.4|720956.2|719433.2|720426.3|718941.4|25
1633687550000|2021-10-08 10:05:50|720941.8|718941.8|720945|718945|720948.7|719427|720404|718939|28
1633687560000|2021-10-08 10:06:00|720949.8|718949.8|720407.1|719407.1|720952|719460|720407.1|718903.4|28
1633687570000|2021-10-08 10:06:10|720409.3|719409.3|720953.1|718953.1|720957.9|719435.2|720401.8|718898.5|29
1633687580000|2021-10-08 10:06:20|720955.8|718955.8|720957.5|718957.5|720977.3|718977.3|720955.6|718955.6|36
1633687590000|2021-10-08 10:06:30|720957.7|718957.7|720883.3|718883.3|720958.2|719402.3|720395.4|718883.3|30
1633687600000|2021-10-08 10:06:40|720883.2|718883.2|720853.9|718853.9|720883.5|719374.7|720350.6|718853.9|32
1633687610000|2021-10-08 10:06:50|720351|719351|720363.5|719363.5|720863|719371.5|720351|718845|33
1633687620000|2021-10-08 10:07:00|720362.7|719362.7|720903.3|718903.3|720903.3|719396.8|720362.2|718866.4|35
1633687630000|2021-10-08 10:07:10|720897.8|718897.8|720920.8|718920.8|720922.9|718922.9|720897.8|718897.8|30
1633687640000|2021-10-08 10:07:20|720919.8|718919.8|720457.4|719457.4|720919.8|719458.3|720437.1|718907.7|25
1633687650000|2021-10-08 10:07:30|720470.5|719470.5|720439.5|719439.5|720966.1|719470.5|720431.5|718942.3|35
1633687660000|2021-10-08 10:07:40|720437.2|719437.2|720421.3|719421.3|720956.9|719444.5|720414.1|718956.9|33
1633687670000|2021-10-08 10:07:50|720422.7|719422.7|720433.9|719433.9|720949.4|719440.4|720418.3|718945.2|36
1633687680000|2021-10-08 10:08:00|720437.6|719437.6|720471.2|719471.2|720972.6|719488.4|720426.4|718958.4|33
1633687690000|2021-10-08 10:08:10|720466.9|719466.9|720975|718975|720976.2|719472.4|720465.1|718969.3|35
1633687700000|2021-10-08 10:08:20|720976.1|718976.1|720955.8|718955.8|720976.1|719469.7|720452.4|718955.6|35
1633687710000|2021-10-08 10:08:30|720945.9|718945.9|720458|719458|720962.1|719458|720414.9|718907.4|34
1633687720000|2021-10-08 10:08:40|720462|719462|720476.5|719476.5|720966.7|719477.9|720456.9|718959.8|38
1633687730000|2021-10-08 10:08:50|720476.9|719476.9|720479.2|719479.2|720490.4|719490.4|720474.9|719474.9|34
1633687740000|2021-10-08 10:09:00|720474.6|719474.6|720486.1|719486.1|720978.8|719494|720472.2|718974.6|35
1633687750000|2021-10-08 10:09:10|720485.3|719485.3|720487.2|719487.2|720515|719515|720459.2|719459.2|32
1633687760000|2021-10-08 10:09:20|720485|719485|720469.6|719469.6|720972|719488.8|720467.2|718970.7|25
1633687770000|2021-10-08 10:09:30|720467.7|719467.7|720469.2|719469.2|720477.6|719477.6|720467.6|719467.6|29
1633687780000|2021-10-08 10:09:40|720468.6|719468.6|720474.3|719474.3|720486.3|719486.3|720455.6|719455.6|35
1633687790000|2021-10-08 10:09:50|720475.9|719475.9|720473|719473|720476.8|719476.8|720469|719469|30
1633687800000|2021-10-08 10:10:00|720469|719469|720468.4|719468.4|720470.9|719470.9|720466.2|719466.2|30
1633687810000|2021-10-08 10:10:10|720466.3|719466.3|720479.7|719479.7|720938.8|719486.6|720452.2|718935.4|33
1633687820000|2021-10-08 10:10:20|720476.2|719476.2|720471|719471|720478|719478|720463.2|719463.2|32
1633687830000|2021-10-08 10:10:30|720473.1|719473.1|720476.5|719476.5|720479.6|719479.6|720467.3|719467.3|24
1633687840000|2021-10-08 10:10:40|720476|719476|720477.9|719477.9|720481.7|719481.7|720473.5|719473.5|25
1633687850000|2021-10-08 10:10:50|720477.8|719477.8|720478.2|719478.2|720488.8|719488.8|720477.8|719477.8|22
1633687860000|2021-10-08 10:11:00|720476.1|719476.1|720475.9|719475.9|720483.7|719483.7|720475.5|719475.5|34
1633687870000|2021-10-08 10:11:10|720475.3|719475.3|720471.9|719471.9|720489.1|719489.1|720471.9|719471.9|31
1633687880000|2021-10-08 10:11:20|720472.9|719472.9|720463.3|719463.3|720473.1|719473.1|720463.3|719463.3|24
1633687890000|2021-10-08 10:11:30|720463|719463|720537.2|719537.2|720537.2|719537.2|720462.3|719462.3|28
1633687900000|2021-10-08 10:11:40|720520.2|719520.2|720532.8|719532.8|720532.8|719532.8|720485.3|719485.3|31
1633687910000|2021-10-08 10:11:50|720522.1|719522.1|720621.9|719621.9|721118.5|719631.5|720516.5|719101.7|36
1633687920000|2021-10-08 10:12:00|720610.3|719610.3|720475.8|719475.8|721094.1|719614.4|720471.2|719080.5|34
1633687930000|2021-10-08 10:12:10|720476.1|719476.1|720497.2|719497.2|720497.5|719497.5|720470.8|719470.8|23
1633687940000|2021-10-08 10:12:20|720493.9|719493.9|720478.7|719478.7|720505.4|719505.4|720477.4|719477.4|33
1633687950000|2021-10-08 10:12:30|720479.7|719479.7|720481.7|719481.7|720482.5|719482.5|720466.1|719466.1|26
1633687960000|2021-10-08 10:12:40|720482.9|719482.9|720474.2|719474.2|720484.2|719484.2|720473.1|719473.1|28
1633687970000|2021-10-08 10:12:50|720476|719476|720468.6|719468.6|720478.4|719478.4|720465.9|719465.9|22
1633687980000|2021-10-08 10:13:00|720468.3|719468.3|720451.5|719451.5|720473.4|719473.4|720451.5|719451.5|27
1633687990000|2021-10-08 10:13:10|720457.4|719457.4|720447.7|719447.7|720457.4|719457.4|720442|719442|27
1633688000000|2021-10-08 10:13:20|720448.2|719448.2|720474.5|719474.5|720474.5|719474.5|720441.5|719441.5|34
1633688010000|2021-10-08 10:13:30|720473.2|719473.2|720532.4|719532.4|721044.9|719542.4|720470.3|719039.8|35
1633688020000|2021-10-08 10:13:40|720533.8|719533.8|720590.5|719590.5|721094.5|719600.1|720530.1|719075.4|36
1633688030000|2021-10-08 10:13:50|720589|719589|720582.6|719582.6|720590.5|719590.5|720579|719579|33
1633688040000|2021-10-08 10:14:00|720582.8|719582.8|721126.2|719126.2|721136.5|719620.7|720582|719101.4|31
1633688050000|2021-10-08 10:14:10|721125.8|719125.8|721130.8|719130.8|721137.6|719639.6|720632.5|719125.2|34
1633688060000|2021-10-08 10:14:20|721130.6|719130.6|721131.1|719131.1|721131.1|719131.1|721124.7|719124.7|24
1633688070000|2021-10-08 10:14:30|721129.2|719129.2|720633.3|719633.3|721133.3|719636.4|720631.8|719129|29
1633688080000|2021-10-08 10:14:40|720633.8|719633.8|720541.1|719541.1|721087.6|719635.9|720521.6|719087.6|36
1633688090000|2021-10-08 10:14:50|720541.3|719541.3|720553|719553|721053.8|719553|720526.9|719051.7|32
1633688100000|2021-10-08 10:15:00|720545.8|719545.8|720580|719580|721067.1|719583.7|720541.2|719065.6|37
1633688110000|2021-10-08 10:15:10|720580.3|719580.3|720579.3|719579.3|721091.3|719595.2|720562.2|719062.2|36
1633688120000|2021-10-08 10:15:20|720583.7|719583.7|720576.5|719576.5|720584.6|719584.6|720576.5|719576.5|27
1633688130000|2021-10-08 10:15:30|720578.3|719578.3|721053.5|719053.5|721064.7|719580.6|720552.8|719050.6|30
1633688140000|2021-10-08 10:15:40|721053.6|719053.6|721098|719098|721107.9|719601.2|720557.1|719053|29
1633688150000|2021-10-08 10:15:50|721098.1|719098.1|720581.4|719581.4|721098.1|719592.3|720581.4|719080.4|25
1633688160000|2021-10-08 10:16:00|720582.3|719582.3|720610|719610|720610|719610|720580.2|719580.2|30
1633688170000|2021-10-08 10:16:10|720613|719613|720574.5|719574.5|720615.4|719615.4|720572.1|719572.1|31
1633688180000|2021-10-08 10:16:20|720576.3|719576.3|720600.2|719600.2|721080.4|719600.2|720571.4|719080.2|24
1633688190000|2021-10-08 10:16:30|720601.9|719601.9|720581|719581|721107.2|719611.1|720581|719104|34
1633688200000|2021-10-08 10:16:40|720588.2|719588.2|720592.9|719592.9|720596|719596|720583.2|719583.2|31
1633688210000|2021-10-08 10:16:50|720588.3|719588.3|720587|719587|720596.5|719596.5|720585.5|719585.5|25
1633688220000|2021-10-08 10:17:00|720587.9|719587.9|721089.4|719089.4|721089.4|719593.5|720580.4|719083.4|29
1633688230000|2021-10-08 10:17:10|721087.2|719087.2|720604.5|719604.5|721089|719614|720602|719086.1|29
1633688240000|2021-10-08 10:17:20|720603.1|719603.1|721095.7|719095.7|721100.1|719607.3|720589.7|719090.7|28
1633688250000|2021-10-08 10:17:30|721095.4|719095.4|721088.4|719088.4|721095.4|719590|720590|719086.6|23
1633688260000|2021-10-08 10:17:40|721088.5|719088.5|721089.8|719089.8|721089.8|719589.5|720583.1|719081.4|27
1633688270000|2021-10-08 10:17:50|721088.5|719088.5|720594.2|719594.2|721091.9|719594.6|720591.1|719087.7|25
1633688280000|2021-10-08 10:18:00|720593.3|719593.3|720591|719591|720610.2|719610.2|720581.7|719581.7|30
1633688290000|2021-10-08 10:18:10|720590.6|719590.6|720588.3|719588.3|721086.8|719596.9|720585.9|719086.5|30
1633688300000|2021-10-08 10:18:20|720588.8|719588.8|720590.4|719590.4|720594.1|719594.1|720586.5|719586.5|20
1633688310000|2021-10-08 10:18:30|720592.4|719592.4|720607|719607|721104.4|719619|720592.4|719104|37
1633688320000|2021-10-08 10:18:40|720608.1|719608.1|721121|719121|721123.7|719628.9|720595.8|719116.3|33
1633688330000|2021-10-08 10:18:50|721119.5|719119.5|720614.5|719614.5|721122.6|719621.2|720611.8|719119.5|35
1633688340000|2021-10-08 10:19:00|720614.9|719614.9|720604.5|719604.5|721099|719619.9|720602.3|719096.9|29
1633688350000|2021-10-08 10:19:10|720605.2|719605.2|720588.3|719588.3|721095.4|719607.4|720581.7|719090.1|27
1633688360000|2021-10-08 10:19:20|720588.9|719588.9|720572.9|719572.9|721086.6|719588.9|720572.6|719083.5|30
1633688370000|2021-10-08 10:19:30|720578.1|719578.1|720594.8|719594.8|721086.9|719594.8|720575.8|719075.4|32
1633688380000|2021-10-08 10:19:40|720596.2|719596.2|720569.3|719569.3|721096.3|719596.2|720569.3|719075.4|32
1633688390000|2021-10-08 10:19:50|720572.3|719572.3|721064.4|719064.4|721071.4|719572.5|720569|719064.4|26
1633688400000|2021-10-08 10:20:00|720553.9|719553.9|721044.3|719044.3|721055|719561.3|720553.9|719043.5|33
1633688410000|2021-10-08 10:20:10|721043.9|719043.9|721032.5|719032.5|721047|719539.1|720538.4|719027.4|27
1633688420000|2021-10-08 10:20:20|721033.9|719033.9|721041.7|719041.7|721057.6|719548.3|720545.7|719033.4|32
1633688430000|2021-10-08 10:20:30|721037.4|719037.4|721048|719048|721055.3|719546.7|720545|719032.8|34
1633688440000|2021-10-08 10:20:40|721049.9|719049.9|721048.6|719048.6|721060.3|719559|720551|719045.7|32
1633688450000|2021-10-08 10:20:50|721047.8|719047.8|721047.2|719047.2|721053.7|719053.7|721045.7|719045.7|22
1633688460000|2021-10-08 10:21:00|721046.1|719046.1|720568.9|719568.9|721050.9|719570.4|720559.5|719046|17
1633688470000|2021-10-08 10:21:10|720568.6|719568.6|720630.9|719630.9|721092.1|719630.9|720567.4|719083.4|35
1633688480000|2021-10-08 10:21:20|720629.5|719629.5|720620.1|719620.1|720629.5|719629.5|720612.8|719612.8|36
1633688490000|2021-10-08 10:21:30|721119|719119|720625.3|719625.3|721129.1|719626.9|720603|719099.6|28
1633688500000|2021-10-08 10:21:40|720624.7|719624.7|720611.9|719611.9|720625|719625|720610.8|719610.8|25
1633688510000|2021-10-08 10:21:50|720612.5|719612.5|720620.2|719620.2|720621.8|719621.8|720610.4|719610.4|24
1633688520000|2021-10-08 10:22:00|720619|719619|720619.4|719619.4|720628.8|719628.8|720612.2|719612.2|35
1633688530000|2021-10-08 10:22:10|720617.2|719617.2|720616.9|719616.9|721104.7|719619.5|720606.2|719104.7|28
1633688540000|2021-10-08 10:22:20|720620.2|719620.2|720609.3|719609.3|720620.2|719620.2|720607.8|719607.8|31
1633688550000|2021-10-08 10:22:30|720611|719611|720613|719613|720619.5|719619.5|720607.5|719607.5|28
1633688560000|2021-10-08 10:22:40|720613.8|719613.8|720688.9|719688.9|721178.9|719702.9|720613.8|719123|38
1633688570000|2021-10-08 10:22:50|720689|719689|721222|719222|721222|719731|720678.8|719178.4|36
1633688580000|2021-10-08 10:23:00|720718.8|719718.8|720718|719718|720723.2|719723.2|720717.1|719717.1|28
1633688590000|2021-10-08 10:23:10|720717.3|719717.3|721230.3|719230.3|721233.8|719730.5|720709|719230.3|25
1633688600000|2021-10-08 10:23:20|721230.7|719230.7|720734.1|719734.1|721232.4|719734.8|720727.8|719230.7|22
1633688610000|2021-10-08 10:23:30|720735.2|719735.2|721297.5|719297.5|721302.6|719805.8|720735.2|719284.8|32
1633688620000|2021-10-08 10:23:40|721298|719298|721277.9|719277.9|721304.8|719806|720800.4|719277.9|31
1633688630000|2021-10-08 10:23:50|721280|719280|720728.6|719728.6|721280|719779.7|720728.6|719266.8|26
1633688640000|2021-10-08 10:24:00|721234.9|719234.9|721241.5|719241.5|721246.6|719743.8|720742.4|719224.3|35
1633688650000|2021-10-08 10:24:10|721241.8|719241.8|721242.7|719242.7|721244.9|719244.9|721231.6|719231.6|33
1633688660000|2021-10-08 10:24:20|721243.8|719243.8|721259.3|719259.3|721272|719780.4|720741.8|719241.7|35
1633688670000|2021-10-08 10:24:30|721255.2|719255.2|720775|719775|721260.4|719776.6|720757.3|719255.2|26
1633688680000|2021-10-08 10:24:40|720772.3|719772.3|721257|719257|721275.6|719780.1|720764.1|719256.2|32
1633688690000|2021-10-08 10:24:50|721256.8|719256.8|720774.7|719774.7|721266.4|719789.3|720773.7|719256.8|24
1633688700000|2021-10-08 10:25:00|720795.4|719795.4|720778.1|719778.1|720796.8|719796.8|720776.1|719776.1|31
1633688710000|2021-10-08 10:25:10|720778|719778|721278.1|719278.1|721285.6|719778.4|720777.1|719277.1|29
1633688720000|2021-10-08 10:25:20|721278|719278|721285.2|719285.2|721287.9|719287.9|721277.5|719277.5|31
1633688730000|2021-10-08 10:25:30|721281|719281|721303.3|719303.3|721318.5|719815.9|720778.1|719275.4|37
1633688740000|2021-10-08 10:25:40|720807.2|719807.2|721302|719302|721314.3|719811.9|720804.2|719298.4|31
1633688750000|2021-10-08 10:25:50|721306.2|719306.2|720805.2|719805.2|721313.1|719807.6|720805.2|719305.6|26
1633688760000|2021-10-08 10:26:00|720806.5|719806.5|721293.5|719293.5|721309.2|719812.5|720786.6|719280.6|34
1633688770000|2021-10-08 10:26:10|721290.8|719290.8|721280.1|719280.1|721292.5|719292.5|721280.1|719280.1|27
1633688780000|2021-10-08 10:26:20|721282|719282|720789.3|719789.3|721283.4|719804.1|720786.2|719275.8|29
1633688790000|2021-10-08 10:26:30|720792.1|719792.1|721272.3|719272.3|721290.3|719792.1|720781|719266|30
1633688800000|2021-10-08 10:26:40|721271.1|719271.1|720794.7|719794.7|721283.5|719794.7|720794.7|719267|24
1633688810000|2021-10-08 10:26:50|720795.6|719795.6|721294.6|719294.6|721302|719802.7|720784.5|719273.2|34
1633688820000|2021-10-08 10:27:00|721294.1|719294.1|721271.7|719271.7|721294.1|719782.5|720781.7|719271.2|35
1633688830000|2021-10-08 10:27:10|721271.6|719271.6|720782|719782|721289.6|719782|720782|719270.5|26
1633688840000|2021-10-08 10:27:20|720782.7|719782.7|721267.7|719267.7|721279.6|719782.7|720770.8|719263.5|26
1633688850000|2021-10-08 10:27:30|721266.8|719266.8|720734.1|719734.1|721267.7|719738.7|720732.1|719227.9|29
1633688860000|2021-10-08 10:27:40|720734|719734|721227.4|719227.4|721235.8|719735.6|720732.8|719221.8|35
1633688870000|2021-10-08 10:27:50|721233.3|719233.3|721233.7|719233.7|721233.7|719233.7|721229.9|719229.9|28
1633688880000|2021-10-08 10:28:00|721230.8|719230.8|721196.2|719196.2|721230.8|719698.7|720681.1|719174|34
1633688890000|2021-10-08 10:28:10|721195.7|719195.7|721193.5|719193.5|721203.2|719203.2|721174.7|719174.7|31
1633688900000|2021-10-08 10:28:20|721200|719200|721190.8|719190.8|721205|719205|721190.2|719190.2|32
1633688910000|2021-10-08 10:28:30|721179.8|719179.8|720690.9|719690.9|721189.6|719690.9|720690.9|719170.5|37
1633688920000|2021-10-08 10:28:40|720687.8|719687.8|721180.3|719180.3|721189.6|719687.8|720674.3|719178.6|33
1633688930000|2021-10-08 10:28:50|721180.1|719180.1|721182.5|719182.5|721196.4|719196.4|721180.1|719180.1|31
1633688940000|2021-10-08 10:29:00|721178.2|719178.2|721150.7|719150.7|721178.2|719652.1|720648.3|719147|26
1633688950000|2021-10-08 10:29:10|721150.6|719150.6|721161|719161|721161|719161|721147.8|719147.8|19
1633688960000|2021-10-08 10:29:20|721154.8|719154.8|721211.1|719211.1|721211.1|719691.7|720652|719154.8|36
1633688970000|2021-10-08 10:29:30|721209.7|719209.7|721189.4|719189.4|721211.7|719705.3|720701.9|719184.3|32
1633688980000|2021-10-08 10:29:40|721190.5|719190.5|721172.6|719172.6|721190.5|719190.5|721172.6|719172.6|30
1633688990000|2021-10-08 10:29:50|720641.7|719641.7|721190.5|719190.5|721193.7|719700.9|720637.1|719154.8|30
1633689000000|2021-10-08 10:30:00|721190.8|719190.8|721185.2|719185.2|721192.1|719690.8|720690.8|719179.9|32
1633689010000|2021-10-08 10:30:10|721184.7|719184.7|721187.9|719187.9|721196|719690.1|720690.1|719184.7|33
1633689020000|2021-10-08 10:30:20|721188.3|719188.3|721236.1|719236.1|721236.1|719752.2|720696.2|719183.5|33
1633689030000|2021-10-08 10:30:30|721232.3|719232.3|721234.5|719234.5|721234.5|719234.5|721230.1|719230.1|22
1633689040000|2021-10-08 10:30:40|721235.7|719235.7|721214.3|719214.3|721235.7|719706.7|720706.7|719203.1|26
1633689050000|2021-10-08 10:30:50|721215.2|719215.2|721217.8|719217.8|721228.3|719728.2|720719.5|719209.8|29
1633689060000|2021-10-08 10:31:00|721217.7|719217.7|720654|719654|721220|719682.6|720654|719169|37
1633689070000|2021-10-08 10:31:10|721149.2|719149.2|720615.4|719615.4|721149.4|719653.5|720615.4|719134.5|29
1633689080000|2021-10-08 10:31:20|720627.6|719627.6|720575.9|719575.9|720632.6|719632.6|720553.7|719553.7|29
1633689090000|2021-10-08 10:31:30|720574.2|719574.2|720557.1|719557.1|720584.2|719584.2|720557.1|719557.1|25
1633689100000|2021-10-08 10:31:40|721050.5|719050.5|720573.1|719573.1|721051.8|719585.3|720552.2|719050.5|25
1633689110000|2021-10-08 10:31:50|720572.4|719572.4|720629.1|719629.1|721100.6|719637.1|720572.4|719096.9|29
1633689120000|2021-10-08 10:32:00|720634.9|719634.9|721163.6|719163.6|721165.6|719660.3|720634.9|719153.6|32
1633689130000|2021-10-08 10:32:10|721163.7|719163.7|720678.1|719678.1|721196|719703.9|720666.9|719152.8|35
1633689140000|2021-10-08 10:32:20|720674.5|719674.5|721183.4|719183.4|721189.7|719677.6|720674.5|719180.5|29
1633689150000|2021-10-08 10:32:30|721183.3|719183.3|721186|719186|721198.9|719198.9|721182.5|719182.5|28
1633689160000|2021-10-08 10:32:40|721186.3|719186.3|720718.9|719718.9|721230.3|719748.1|720718|719186.3|31
1633689170000|2021-10-08 10:32:50|720717.4|719717.4|721217.5|719217.5|721222.6|719717.4|720717.4|719214.1|28
1633689180000|2021-10-08 10:33:00|721208.7|719208.7|721233|719233|721235.9|719734.2|720728|719208.3|31
1633689190000|2021-10-08 10:33:10|721235.8|719235.8|721252.5|719252.5|721253.6|719253.6|721232.5|719232.5|33
1633689200000|2021-10-08 10:33:20|721251.7|719251.7|721247.4|719247.4|721255.6|719757.2|720755.4|719247.4|27
1633689210000|2021-10-08 10:33:30|721250.8|719250.8|720693.4|719693.4|721250.8|719707|720685|719205.5|34
1633689220000|2021-10-08 10:33:40|720691.3|719691.3|720672|719672|721204.1|719694.6|720672|719176.2|30
1633689230000|2021-10-08 10:33:50|720675.5|719675.5|720674.2|719674.2|720678.3|719678.3|720665|719665|21
1633689240000|2021-10-08 10:34:00|720667.4|719667.4|720669.7|719669.7|720689.1|719689.1|720667.4|719667.4|29
1633689250000|2021-10-08 10:34:10|720670|719670|720622.5|719622.5|721182.3|719684.4|720618.9|719175.8|24
1633689260000|2021-10-08 10:34:20|721124.6|719124.6|720590.9|719590.9|721124.6|719620.5|720581.8|719117.2|25
1633689270000|2021-10-08 10:34:30|720591.7|719591.7|720624.6|719624.6|721132.3|719638.1|720590.9|719132.3|29
1633689280000|2021-10-08 10:34:40|721129.8|719129.8|720614|719614|721132.6|719620.3|720586.9|719116.5|26
1633689290000|2021-10-08 10:34:50|720617.2|719617.2|720625.8|719625.8|720625.8|719625.8|720599.7|719599.7|27
1633689300000|2021-10-08 10:35:00|720624.5|719624.5|720620.7|719620.7|721122.8|719624.6|720612.1|719112.7|26
1633689310000|2021-10-08 10:35:10|720620.1|719620.1|720648.7|719648.7|721152.7|719674.4|720620.1|719150.1|28
1633689320000|2021-10-08 10:35:20|720649.5|719649.5|720679.9|719679.9|720684.8|719684.8|720648.3|719648.3|17
1633689330000|2021-10-08 10:35:30|720678.6|719678.6|720674.2|719674.2|720678.6|719678.6|720664.3|719664.3|26
1633689340000|2021-10-08 10:35:40|720674.7|719674.7|720667.4|719667.4|721174.5|719682|720667.4|719171.6|29
1633689350000|2021-10-08 10:35:50|720667.1|719667.1|721151.9|719151.9|721163.6|719681.9|720661.8|719151.9|34
1633689360000|2021-10-08 10:36:00|721161.8|719161.8|720657.9|719657.9|721161.8|719659.3|720647.2|719156.4|26
1633689370000|2021-10-08 10:36:10|720658|719658|720660.3|719660.3|721149.9|719662.2|720644.5|719146.2|34
1633689380000|2021-10-08 10:36:20|720653.2|719653.2|720774.7|719774.7|721282.3|719784.8|720653.2|719245.6|36
1633689390000|2021-10-08 10:36:30|720775|719775|720783.1|719783.1|721278.2|719784.1|720773.9|719273.8|28
1633689400000|2021-10-08 10:36:40|720780|719780|720779.1|719779.1|721292.3|719793.3|720779.1|719287.2|25
1633689410000|2021-10-08 10:36:50|720786.9|719786.9|720781.8|719781.8|721289.4|719791|720775.8|719288.8|29
1633689420000|2021-10-08 10:37:00|720784.8|719784.8|720819.5|719819.5|720826.8|719826.8|720783.5|719783.5|31
1633689430000|2021-10-08 10:37:10|720832.4|719832.4|720814.5|719814.5|721318.2|719832.4|720814.5|719313.7|32
1633689440000|2021-10-08 10:37:20|721314.8|719314.8|721310.5|719310.5|721316.1|719815.7|720814.7|719310.5|28
1633689450000|2021-10-08 10:37:30|721309.2|719309.2|721300.1|719300.1|721309.2|719814.4|720801.3|719300.1|28
1633689460000|2021-10-08 10:37:40|721299.4|719299.4|720815.7|719815.7|721319.4|719819.1|720800.8|719294.1|34
1633689470000|2021-10-08 10:37:50|720815.3|719815.3|721296|719296|721302.6|719815.3|720785.7|719279.4|33
1633689480000|2021-10-08 10:38:00|721302.9|719302.9|721312|719312|721320.6|719806.2|720806.2|719302.8|33
1633689490000|2021-10-08 10:38:10|721311.4|719311.4|721267.6|719267.6|721313.3|719781.9|720779|719265.5|34
1633689500000|2021-10-08 10:38:20|721264.2|719264.2|721275.2|719275.2|721276.1|719782.8|720768.6|719264.2|32
1633689510000|2021-10-08 10:38:30|721275.8|719275.8|721269.8|719269.8|721277.7|719277.7|721264.8|719264.8|30
1633689520000|2021-10-08 10:38:40|721265.2|719265.2|721276|719276|721276|719790.4|720773.7|719264.8|28
1633689530000|2021-10-08 10:38:50|721310|719310|721306.3|719306.3|721334.1|719823|720816.3|719303.5|36
1633689540000|2021-10-08 10:39:00|721320.7|719320.7|721309.9|719309.9|721322.6|719322.6|721309.8|719309.8|30
1633689550000|2021-10-08 10:39:10|721310.1|719310.1|721312.5|719312.5|721322.1|719322.1|721309.5|719309.5|27
1633689560000|2021-10-08 10:39:20|721314|719314|721301.5|719301.5|721337|719834.4|720831.5|719298.8|35
1633689570000|2021-10-08 10:39:30|721300.7|719300.7|721308.6|719308.6|721310.1|719310.1|721296.5|719296.5|36
1633689580000|2021-10-08 10:39:40|721306.2|719306.2|721314.1|719314.1|721314.1|719793.1|720793.1|719283.1|34
1633689590000|2021-10-08 10:39:50|720812.8|719812.8|721271.3|719271.3|721310|719813|720812.4|719269.3|35
1633689600000|2021-10-08 10:40:00|721285.8|719285.8|721313.8|719313.8|721324.5|719808.6|720805.4|719281.8|39
1633689610000|2021-10-08 10:40:10|721320.9|719320.9|721321.9|719321.9|721328|719826.2|720811.9|719298.8|38
1633689620000|2021-10-08 10:40:20|721324.5|719324.5|721307.9|719307.9|721324.5|719324.5|721296.8|719296.8|35
1633689630000|2021-10-08 10:40:30|721307.7|719307.7|721303.1|719303.1|721313|719313|721301.7|719301.7|33
1633689640000|2021-10-08 10:40:40|721302.8|719302.8|721324.9|719324.9|721324.9|719324.9|721297.9|719297.9|30
1633689650000|2021-10-08 10:40:50|721327.8|719327.8|721320.9|719320.9|721327.8|719327.8|721315.4|719315.4|34
1633689660000|2021-10-08 10:41:00|721321.2|719321.2|721335.4|719335.4|721335.4|719335.4|721321.2|719321.2|27
1633689670000|2021-10-08 10:41:10|721336.4|719336.4|721326.9|719326.9|721337.5|719337.5|721320.8|719320.8|28
1633689680000|2021-10-08 10:41:20|721327.1|719327.1|721325.2|719325.2|721327.7|719327.7|721319.7|719319.7|17
1633689690000|2021-10-08 10:41:30|721327.5|719327.5|721325.2|719325.2|721334|719334|721323.8|719323.8|28
1633689700000|2021-10-08 10:41:40|721325|719325|721335.4|719335.4|721335.4|719335.4|721324.3|719324.3|24
1633689710000|2021-10-08 10:41:50|721335.3|719335.3|721326.8|719326.8|721335.3|719335.3|721326.8|719326.8|24
1633689720000|2021-10-08 10:42:00|721326.4|719326.4|721330.3|719330.3|721337.5|719832|720831.8|719320.6|36
1633689730000|2021-10-08 10:42:10|721331.7|719331.7|721333|719333|721335.1|719837.6|720830.8|719328.1|22
1633689740000|2021-10-08 10:42:20|721334.7|719334.7|720837.1|719837.1|721344.1|719847.3|720831.4|719327.3|36
1633689750000|2021-10-08 10:42:30|720833.5|719833.5|721326.3|719326.3|721329.8|719845|720833.5|719322.9|30
1633689760000|2021-10-08 10:42:40|721326.1|719326.1|721323.2|719323.2|721326.1|719326.1|721321.9|719321.9|16
1633689770000|2021-10-08 10:42:50|721323.6|719323.6|721329.7|719329.7|721349.3|719836.6|720833.7|719323.6|27
1633689780000|2021-10-08 10:43:00|721329.4|719329.4|720843.1|719843.1|721353.3|719846.8|720830.6|719311.4|30
1633689790000|2021-10-08 10:43:10|720841.7|719841.7|721318.1|719318.1|721346|719849.6|720833.4|719318.1|21
1633689800000|2021-10-08 10:43:20|721318.7|719318.7|720834|719834|721333.2|719837|720829|719318|26
1633689810000|2021-10-08 10:43:30|721327.1|719327.1|721317.6|719317.6|721330.8|719330.8|721304.4|719304.4|28
1633689820000|2021-10-08 10:43:40|721326.3|719326.3|720841.4|719841.4|721327.4|719847.9|720837.1|719306.4|22
1633689830000|2021-10-08 10:43:50|720841.1|719841.1|720842.9|719842.9|720859.4|719859.4|720834.3|719834.3|31
1633689840000|2021-10-08 10:44:00|720837.5|719837.5|720836.5|719836.5|720844|719844|720830.8|719830.8|19
1633689850000|2021-10-08 10:44:10|720835.7|719835.7|721333.6|719333.6|721348.8|719849.8|720830.3|719333.2|27
1633689860000|2021-10-08 10:44:20|720836.9|719836.9|720841.4|719841.4|721336.3|719849.4|720834|719327.4|31
1633689870000|2021-10-08 10:44:30|720841.2|719841.2|720837.8|719837.8|721337.8|719851|720833.3|719337|25
1633689880000|2021-10-08 10:44:40|721338.8|719338.8|720845.7|719845.7|721338.8|719859.5|720841.8|719336.7|23
1633689890000|2021-10-08 10:44:50|720843.5|719843.5|720846.2|719846.2|720856.9|719856.9|720839|719839|17
1633689900000|2021-10-08 10:45:00|720844.6|719844.6|720832|719832|721348.4|719847.7|720832|719334.3|22
1633689910000|2021-10-08 10:45:10|720833.5|719833.5|720841|719841|721349.2|719844.8|720833.5|719330.4|22
1633689920000|2021-10-08 10:45:20|720841.2|719841.2|720836.2|719836.2|721355.4|719851.8|720833.3|719330|27
1633689930000|2021-10-08 10:45:30|721341.9|719341.9|721344.2|719344.2|721344.2|719840.5|720833.5|719333.7|23
1633689940000|2021-10-08 10:45:40|720841.2|719841.2|720777.9|719777.9|721327.7|719849.2|720776.7|719280.1|28
1633689950000|2021-10-08 10:45:50|720777.7|719777.7|720777.1|719777.1|721291.2|719792.1|720776|719282.7|21
1633689960000|2021-10-08 10:46:00|720776.7|719776.7|721263.4|719263.4|721279.2|719776.7|720769.2|719257.3|31
1633689970000|2021-10-08 10:46:10|721263|719263|721209.4|719209.4|721266.1|719266.1|721203.6|719203.6|23
1633689980000|2021-10-08 10:46:20|721212.1|719212.1|721262.8|719262.8|721271.5|719781.7|720738.2|719200.6|31
1633689990000|2021-10-08 10:46:30|721260.7|719260.7|721285.1|719285.1|721293.8|719293.8|721260.7|719260.7|14
1633690000000|2021-10-08 10:46:40|720778.5|719778.5|721195|719195|721278.8|719778.5|720706.3|719191.2|22
1633690010000|2021-10-08 10:46:50|721195.7|719195.7|721203.5|719203.5|721204.6|719694.5|720691.2|719193.2|23
1633690020000|2021-10-08 10:47:00|721204.8|719204.8|720711.3|719711.3|721212.7|719711.5|720705.9|719204.1|15
1633690030000|2021-10-08 10:47:10|720711.6|719711.6|720791.8|719791.8|720792.3|719792.3|720711.1|719711.1|20
1633690040000|2021-10-08 10:47:20|720792.5|719792.5|721292.4|719292.4|721295.4|719798.2|720781|719290.7|24
1633690050000|2021-10-08 10:47:30|721291.8|719291.8|721289.3|719289.3|721295.5|719295.5|721286.5|719286.5|18
1633690060000|2021-10-08 10:47:40|721288.8|719288.8|721268.1|719268.1|721292.9|719292.9|721267.7|719267.7|26
1633690070000|2021-10-08 10:47:50|721267.3|719267.3|721210.3|719210.3|721267.3|719765.8|720720.1|719193.7|29
1633690080000|2021-10-08 10:48:00|721208.1|719208.1|721261.2|719261.2|721278.2|719771.2|720720.1|719204.7|28
1633690090000|2021-10-08 10:48:10|720755.5|719755.5|721281.1|719281.1|721282.7|719781.4|720755.5|719245.1|28
1633690100000|2021-10-08 10:48:20|721274.1|719274.1|721269.2|719269.2|721274.1|719274.1|721267.3|719267.3|17
1633690110000|2021-10-08 10:48:30|721268|719268|721256.4|719256.4|721268|719772.3|720753.2|719252.6|22
1633690120000|2021-10-08 10:48:40|721258.1|719258.1|721258.1|719258.1|721261.5|719261.5|721255.6|719255.6|18
1633690130000|2021-10-08 10:48:50|721257.9|719257.9|721254.3|719254.3|721275.5|719275.5|721254.3|719254.3|25
1633690140000|2021-10-08 10:49:00|721256.5|719256.5|720759.4|719759.4|721260.2|719763|720753.1|719248.8|23
1633690150000|2021-10-08 10:49:10|720760.8|719760.8|721267|719267|721267|719765.8|720759.8|719267|20
1633690160000|2021-10-08 10:49:20|721263.5|719263.5|721257.2|719257.2|721265.9|719730.2|720723.1|719212.7|31
1633690170000|2021-10-08 10:49:30|721260.4|719260.4|721249.4|719249.4|721263.3|719263.3|721246.4|719246.4|31
1633690180000|2021-10-08 10:49:40|721250.4|719250.4|721250.2|719250.2|721264.3|719763.3|720755.2|719242.5|24
1633690190000|2021-10-08 10:49:50|721249.6|719249.6|721256.6|719256.6|721259.8|719259.8|721246|719246|21
1633690200000|2021-10-08 10:50:00|721257.8|719257.8|720748.5|719748.5|721259.2|719759.5|720747.7|719242.2|27
1633690210000|2021-10-08 10:50:10|721238.2|719238.2|721185.2|719185.2|721252.4|719781.4|720675.7|719185.2|33
1633690220000|2021-10-08 10:50:20|721187.9|719187.9|721186.8|719186.8|721188|719690.4|720678.3|719179.7|23
1633690230000|2021-10-08 10:50:30|721165.2|719165.2|721163.2|719163.2|721167|719662|720637.3|719142.4|25
1633690240000|2021-10-08 10:50:40|721161.9|719161.9|721163.6|719163.6|721169.4|719169.4|721155.2|719155.2|22
1633690250000|2021-10-08 10:50:50|721163.3|719163.3|720642|719642|721163.3|719657.1|720640.2|719140.4|21
1633690260000|2021-10-08 10:51:00|720640.6|719640.6|721142.2|719142.2|721142.6|719640.6|720640.6|719132.1|22
1633690270000|2021-10-08 10:51:10|721130.3|719130.3|720654.6|719654.6|721163.3|719660.2|720652.3|719130.3|24
1633690280000|2021-10-08 10:51:20|720662|719662|721168.2|719168.2|721169.8|719676.7|720649|719134.8|31
1633690290000|2021-10-08 10:51:30|721164.7|719164.7|721146.7|719146.7|721168.2|719666|720652.7|719137.6|23
1633690300000|2021-10-08 10:51:40|721147|719147|721152.8|719152.8|721155.2|719155.2|721144.1|719144.1|21
1633690310000|2021-10-08 10:51:50|721157.3|719157.3|720674|719674|721174.1|719680.5|720669.2|719157.3|21
1633690320000|2021-10-08 10:52:00|720675|719675|720616.3|719616.3|721148.4|719675|720611.8|719101.3|25
1633690330000|2021-10-08 10:52:10|720622|719622|720620.5|719620.5|721114.9|719622|720618|719106.9|26
1633690340000|2021-10-08 10:52:20|720620.1|719620.1|721163.7|719163.7|721163.7|719673.9|720616.5|719138.3|32
1633690350000|2021-10-08 10:52:30|721169.4|719169.4|721176.8|719176.8|721177.7|719684.1|720662.6|719166.2|28
1633690360000|2021-10-08 10:52:40|720683.1|719683.1|721175.1|719175.1|721175.1|719683.1|720657|719132.3|32
1633690370000|2021-10-08 10:52:50|721185.8|719185.8|720672.1|719672.1|721191.8|719693.4|720672.1|719163.3|27
1633690380000|2021-10-08 10:53:00|720665.6|719665.6|720669.1|719669.1|721159.7|719674.3|720665.6|719159.4|31
1633690390000|2021-10-08 10:53:10|720669.4|719669.4|720668.7|719668.7|721173.4|719680.1|720667.9|719160.8|26
1633690400000|2021-10-08 10:53:20|720668.5|719668.5|720677.1|719677.1|720679.6|719679.6|720663.2|719663.2|18
1633690410000|2021-10-08 10:53:30|720684.3|719684.3|721166.8|719166.8|721193.8|719684.3|720666.9|719156.2|24
1633690420000|2021-10-08 10:53:40|720673|719673|721230.2|719230.2|721230.2|719742.4|720673|719169.8|23
1633690430000|2021-10-08 10:53:50|721237.8|719237.8|720761.7|719761.7|721240.4|719764.4|720737.2|719233.7|24
1633690440000|2021-10-08 10:54:00|720762.4|719762.4|720755|719755|721258.2|719767.5|720751.9|719244.3|27
1633690450000|2021-10-08 10:54:10|720758.8|719758.8|721236.3|719236.3|721238.9|719762|720739|719233|27
1633690460000|2021-10-08 10:54:20|721237.7|719237.7|720752.1|719752.1|721245.2|719752.1|720747.9|719237.7|27
1633690470000|2021-10-08 10:54:30|720752.4|719752.4|720748.4|719748.4|720752.4|719752.4|720746.9|719746.9|25
1633690480000|2021-10-08 10:54:40|720748.6|719748.6|720749.2|719749.2|720756.6|719756.6|720746.6|719746.6|18
1633690490000|2021-10-08 10:54:50|720749.6|719749.6|720747.3|719747.3|720759|719759|720745.9|719745.9|24
1633690500000|2021-10-08 10:55:00|720748.4|719748.4|720752.8|719752.8|720760.4|719760.4|720747.2|719747.2|29
1633690510000|2021-10-08 10:55:10|720753|719753|720748.1|719748.1|721266.9|719774.1|720746.1|719257|29
1633690520000|2021-10-08 10:55:20|720747.6|719747.6|720746.2|719746.2|721256.7|719753.8|720746.2|719256.7|27
1633690530000|2021-10-08 10:55:30|720747.7|719747.7|720738.2|719738.2|720748.7|719748.7|720733.3|719733.3|18
1633690540000|2021-10-08 10:55:40|720736.4|719736.4|720728.3|719728.3|720737.4|719737.4|720724.2|719724.2|20
1633690550000|2021-10-08 10:55:50|720728.9|719728.9|720726.6|719726.6|720735.7|719735.7|720724.5|719724.5|20
1633690560000|2021-10-08 10:56:00|720735.6|719735.6|720727.9|719727.9|720735.6|719735.6|720727.3|719727.3|23
1633690570000|2021-10-08 10:56:10|720726.6|719726.6|720709.2|719709.2|721208.4|719726.7|720700.8|719207.4|24
1633690580000|2021-10-08 10:56:20|720709.6|719709.6|720709.2|719709.2|721216|719720.4|720708.6|719212.4|25
1633690590000|2021-10-08 10:56:30|720715.4|719715.4|720714.7|719714.7|720724.6|719724.6|720713.2|719713.2|24
1633690600000|2021-10-08 10:56:40|720714.6|719714.6|720714.6|719714.6|720724.2|719724.2|720712.3|719712.3|17
1633690610000|2021-10-08 10:56:50|720725|719725|721220|719220|721232.1|719725|720712.7|719214.3|21
1633690620000|2021-10-08 10:57:00|721223.8|719223.8|720747.3|719747.3|721223.8|719757.9|720716.7|719213.6|31
1633690630000|2021-10-08 10:57:10|720747.4|719747.4|720761.9|719761.9|720762.5|719762.5|720747.4|719747.4|24
1633690640000|2021-10-08 10:57:20|720763.4|719763.4|721284.4|719284.4|721291.6|719795.9|720760.9|719275.5|25
1633690650000|2021-10-08 10:57:30|721273.9|719273.9|720782.7|719782.7|721285.6|719789.3|720770.5|719273.9|36
1633690660000|2021-10-08 10:57:40|720783.9|719783.9|720788.5|719788.5|720788.5|719788.5|720770.4|719770.4|24
1633690670000|2021-10-08 10:57:50|720789.1|719789.1|720778.8|719778.8|720789.1|719789.1|720770.2|719770.2|23
1633690680000|2021-10-08 10:58:00|720773.4|719773.4|720769.2|719769.2|720785|719785|720767|719767|30
1633690690000|2021-10-08 10:58:10|720769.3|719769.3|720769.8|719769.8|720780.7|719780.7|720768.1|719768.1|30
1633690700000|2021-10-08 10:58:20|720777.6|719777.6|720768.7|719768.7|720779.6|719779.6|720768.7|719768.7|27
1633690710000|2021-10-08 10:58:30|720769.3|719769.3|720823.7|719823.7|721287|719829.1|720769.3|719286.7|35
1633690720000|2021-10-08 10:58:40|720824.8|719824.8|720783.2|719783.2|720830.8|719830.8|720777.8|719777.8|33
1633690730000|2021-10-08 10:58:50|720784.7|719784.7|720770.4|719770.4|720784.7|719784.7|720766.3|719766.3|36
1633690740000|2021-10-08 10:59:00|720770.3|719770.3|720774.3|719774.3|720777.8|719777.8|720762.8|719762.8|33
1633690750000|2021-10-08 10:59:10|720765.5|719765.5|721266.1|719266.1|721274.4|719774.4|720755.8|719253.3|36
1633690760000|2021-10-08 10:59:20|721265.9|719265.9|720756.3|719756.3|721273.2|719767.9|720744.2|719249|34
1633690770000|2021-10-08 10:59:30|720768.6|719768.6|721271.9|719271.9|721276.9|719774.2|720765.7|719270.2|30
1633690780000|2021-10-08 10:59:40|721271.8|719271.8|721272.8|719272.8|721275.9|719275.9|721270.4|719270.4|37
1633690790000|2021-10-08 10:59:50|721273.6|719273.6|720752.7|719752.7|721273.8|719752.7|720736.2|719267.1|34
1633690800000|2021-10-08 11:00:00|720752.4|719752.4|720691.7|719691.7|721251.8|719752.4|720684.3|719248.7|32
1633690810000|2021-10-08 11:00:10|720686.7|719686.7|720689.1|719689.1|720689.1|719689.1|720681.4|719681.4|24
1633690820000|2021-10-08 11:00:20|720690.4|719690.4|720742.6|719742.6|720746.9|719746.9|720681.9|719681.9|28
1633690830000|2021-10-08 11:00:30|720730.5|719730.5|720727.7|719727.7|720740.2|719740.2|720721.9|719721.9|29
1633690840000|2021-10-08 11:00:40|720728.3|719728.3|720675.4|719675.4|720734.2|719734.2|720675.4|719675.4|34
1633690850000|2021-10-08 11:00:50|720674.8|719674.8|720653.2|719653.2|720677.3|719677.3|720648.3|719648.3|28
1633690860000|2021-10-08 11:01:00|720653.1|719653.1|720653.9|719653.9|720676.5|719676.5|720652.9|719652.9|24
1633690870000|2021-10-08 11:01:10|720656.6|719656.6|720680.2|719680.2|720693.6|719693.6|720656.6|719656.6|27
1633690880000|2021-10-08 11:01:20|720679.9|719679.9|720681.8|719681.8|720699.7|719699.7|720679.7|719679.7|26
1633690890000|2021-10-08 11:01:30|720683.1|719683.1|720640.5|719640.5|721190|719700.1|720640.5|719179.8|30
1633690900000|2021-10-08 11:01:40|720642.1|719642.1|720652.3|719652.3|720653.5|719653.5|720633.8|719633.8|25
1633690910000|2021-10-08 11:01:50|720652.2|719652.2|720729|719729|720736.9|719736.9|720652.2|719652.2|33
1633690920000|2021-10-08 11:02:00|720733.8|719733.8|720728.3|719728.3|720741.5|719741.5|720728.3|719728.3|29
1633690930000|2021-10-08 11:02:10|720728.6|719728.6|720715.5|719715.5|721223.2|719743.3|720707.8|719214|32
1633690940000|2021-10-08 11:02:20|720713.6|719713.6|721238.4|719238.4|721240.2|719754.8|720708.3|719236.3|31
1633690950000|2021-10-08 11:02:30|720741.3|719741.3|720721.9|719721.9|720741.3|719741.3|720718.5|719718.5|19
1633690960000|2021-10-08 11:02:40|720722.5|719722.5|720740.1|719740.1|720743.2|719743.2|720709.4|719709.4|22
1633690970000|2021-10-08 11:02:50|720740.4|719740.4|720734.7|719734.7|721230|719740.4|720727.2|719224.9|26
1633690980000|2021-10-08 11:03:00|720728.5|719728.5|721212.7|719212.7|721212.7|719738.3|720715.9|719211|28
1633690990000|2021-10-08 11:03:10|721223.3|719223.3|720718.9|719718.9|721225.3|719727.3|720715.5|719213.2|26
1633691000000|2021-10-08 11:03:20|720718|719718|720734.9|719734.9|720736.2|719736.2|720718|719718|28
1633691010000|2021-10-08 11:03:30|720733.3|719733.3|720710.7|719710.7|720744.8|719744.8|720710.5|719710.5|29
1633691020000|2021-10-08 11:03:40|720711.2|719711.2|720749|719749|720776.2|719776.2|720711.2|719711.2|34
1633691030000|2021-10-08 11:03:50|720745|719745|720738.8|719738.8|721229.1|719746.7|720717.9|719229.1|27
1633691040000|2021-10-08 11:04:00|720741.5|719741.5|720740.9|719740.9|720743.9|719743.9|720737.8|719737.8|21
1633691050000|2021-10-08 11:04:10|720741|719741|720740.2|719740.2|721239.5|719741.7|720700|719233|31
1633691060000|2021-10-08 11:04:20|720739.4|719739.4|720720.5|719720.5|720742.2|719742.2|720720.5|719720.5|23
1633691070000|2021-10-08 11:04:30|720721.6|719721.6|720730|719730|720731.7|719731.7|720718|719718|23
1633691080000|2021-10-08 11:04:40|720729.5|719729.5|720717.6|719717.6|720729.5|719729.5|720716.1|719716.1|23
1633691090000|2021-10-08 11:04:50|720716.1|719716.1|721215.4|719215.4|721216.8|719718.4|720683.3|719214.8|27
1633691100000|2021-10-08 11:05:00|721214.7|719214.7|720721.5|719721.5|721215.8|719725.5|720719.7|719214.7|26
1633691110000|2021-10-08 11:05:10|720722.4|719722.4|720720.6|719720.6|720723.6|719723.6|720718.4|719718.4|16
1633691120000|2021-10-08 11:05:20|720720|719720|720702.5|719702.5|720720.5|719720.5|720702.5|719702.5|25
1633691130000|2021-10-08 11:05:30|720700.2|719700.2|720693|719693|721062|719700.3|720555.8|719056.3|33
1633691140000|2021-10-08 11:05:40|720683.1|719683.1|720756.9|719756.9|721233.6|719771.3|720682.9|719226|35
1633691150000|2021-10-08 11:05:50|720757.1|719757.1|720736.2|719736.2|720762.2|719762.2|720721.7|719721.7|33
1633691160000|2021-10-08 11:06:00|720737.7|719737.7|721240.1|719240.1|721245.7|719757.4|720731|719224.2|30
1633691170000|2021-10-08 11:06:10|721240.6|719240.6|721254.5|719254.5|721259.8|719762.5|720743.9|719240.6|34
1633691180000|2021-10-08 11:06:20|721257.2|719257.2|721253.5|719253.5|721261.8|719261.8|721252.3|719252.3|32
1633691190000|2021-10-08 11:06:30|720767.2|719767.2|720743.3|719743.3|721267.2|719776.3|720742.7|719238.3|31
1633691200000|2021-10-08 11:06:40|720755.8|719755.8|721253.1|719253.1|721257.7|719755.8|720755.8|719246.7|29
1633691210000|2021-10-08 11:06:50|721254.5|719254.5|721250.7|719250.7|721254.5|719742.3|720742.3|719239.5|25
1633691220000|2021-10-08 11:07:00|721250.9|719250.9|721267.5|719267.5|721270.2|719270.2|721247.4|719247.4|32
1633691230000|2021-10-08 11:07:10|721268.3|719268.3|721237.1|719237.1|721268.3|719753|720744.9|719233.6|29
1633691240000|2021-10-08 11:07:20|721242.5|719242.5|721255.5|719255.5|721266|719762.3|720741.6|719242.5|39
1633691250000|2021-10-08 11:07:30|721257.3|719257.3|721250.8|719250.8|721272.1|719763.3|720733.6|719240.3|36
1633691260000|2021-10-08 11:07:40|721252.1|719252.1|720763.9|719763.9|721267.3|719766|720763.2|719247.2|30
1633691270000|2021-10-08 11:07:50|720764.4|719764.4|721265.3|719265.3|721265.3|719766.5|720754.9|719254|24
1633691280000|2021-10-08 11:08:00|721265.5|719265.5|721269.3|719269.3|721273.1|719774.2|720763.3|719260|25
1633691290000|2021-10-08 11:08:10|721268.9|719268.9|721295.2|719295.2|721295.2|719803.7|720781.5|719257.3|31
1633691300000|2021-10-08 11:08:20|721291.1|719291.1|720792.8|719792.8|721309.9|719796.9|720789.4|719287.2|30
1633691310000|2021-10-08 11:08:30|720794.8|719794.8|720794.3|719794.3|720803.5|719803.5|720790|719790|19
1633691320000|2021-10-08 11:08:40|720797.7|719797.7|720820|719820|721289.8|719820|720784.5|719288.8|24
1633691330000|2021-10-08 11:08:50|720794.9|719794.9|720786.8|719786.8|720794.9|719794.9|720780.2|719780.2|33
1633691340000|2021-10-08 11:09:00|720788|719788|721279.9|719279.9|721292.5|719788|720785.5|719279.9|26
1633691350000|2021-10-08 11:09:10|721280.3|719280.3|721279|719279|721297.1|719297.1|721275.3|719275.3|28
1633691360000|2021-10-08 11:09:20|721282.1|719282.1|720737.8|719737.8|721282.1|719744.9|720732.8|719278.2|22
1633691370000|2021-10-08 11:09:30|720715.8|719715.8|720710.5|719710.5|720719.4|719719.4|720709.7|719709.7|16
1633691380000|2021-10-08 11:09:40|720711.6|719711.6|720717.4|719717.4|720733.1|719733.1|720711.6|719711.6|27
1633691390000|2021-10-08 11:09:50|720718.5|719718.5|720722.8|719722.8|720732.1|719732.1|720714.2|719714.2|23
1633691400000|2021-10-08 11:10:00|720723|719723|720736.1|719736.1|720736.7|719736.7|720718.5|719718.5|18
1633691410000|2021-10-08 11:10:10|720737.3|719737.3|720718.5|719718.5|720741|719741|720716.8|719716.8|21
1633691420000|2021-10-08 11:10:20|720719.4|719719.4|720713.4|719713.4|720731.5|719731.5|720713.4|719713.4|28
1633691430000|2021-10-08 11:10:30|720715.6|719715.6|720719.1|719719.1|720722.5|719722.5|720712.9|719712.9|24
1633691440000|2021-10-08 11:10:40|720718.8|719718.8|720743.5|719743.5|721236.9|719750.6|720718.8|719236.9|26
1633691450000|2021-10-08 11:10:50|721228.4|719228.4|721236|719236|721242.1|719242.1|721226.9|719226.9|21
1633691460000|2021-10-08 11:11:00|721236.3|719236.3|721233|719233|721236.3|719236.3|721229.5|719229.5|29
1633691470000|2021-10-08 11:11:10|721230.3|719230.3|720737.5|719737.5|721240.3|719740.4|720735|719230.3|19
1633691480000|2021-10-08 11:11:20|720737.3|719737.3|720735.2|719735.2|720754.8|719754.8|720734.8|719734.8|31
1633691490000|2021-10-08 11:11:30|720734.8|719734.8|720740.3|719740.3|720743.4|719743.4|720734.8|719734.8|30
1633691500000|2021-10-08 11:11:40|720740.9|719740.9|720746.3|719746.3|720759|719759|720734.4|719734.4|31
1633691510000|2021-10-08 11:11:50|720737.9|719737.9|720737.1|719737.1|720753.9|719753.9|720723.4|719723.4|23
1633691520000|2021-10-08 11:12:00|720737.8|719737.8|720741.9|719741.9|721240.5|719744.9|720713.8|719232|33
1633691530000|2021-10-08 11:12:10|720739|719739|720746|719746|720751.1|719751.1|720737.9|719737.9|33
1633691540000|2021-10-08 11:12:20|720752.7|719752.7|721264.6|719264.6|721273.6|719758.1|720751.6|719248.9|35
1633691550000|2021-10-08 11:12:30|721267|719267|720785.8|719785.8|721322.6|719805.8|720785.3|719266.7|35
1633691560000|2021-10-08 11:12:40|720785.1|719785.1|720782|719782|720791.2|719791.2|720777.6|719777.6|27
1633691570000|2021-10-08 11:12:50|720781.6|719781.6|720788.4|719788.4|721289.8|719804.4|720781.6|719280.7|35
1633691580000|2021-10-08 11:13:00|720787.4|719787.4|720788.1|719788.1|720790.9|719790.9|720783.9|719783.9|23
1633691590000|2021-10-08 11:13:10|720807.7|719807.7|720784.3|719784.3|721305.8|719812.7|720784.3|719290|23
1633691600000|2021-10-08 11:13:20|720784.7|719784.7|720785.5|719785.5|720804.3|719804.3|720784.3|719784.3|28
1633691610000|2021-10-08 11:13:30|720793|719793|720765.7|719765.7|720802.8|719802.8|720765.7|719765.7|38
1633691620000|2021-10-08 11:13:40|720769.5|719769.5|720792.9|719792.9|720802.7|719802.7|720759.2|719759.2|32
1633691630000|2021-10-08 11:13:50|720788.1|719788.1|720780.4|719780.4|720800.5|719800.5|720779.8|719779.8|25
1633691640000|2021-10-08 11:14:00|720781.2|719781.2|720765.8|719765.8|720793|719793|720758.4|719758.4|27
1633691650000|2021-10-08 11:14:10|720767.5|719767.5|720757|719757|720774.6|719774.6|720750.3|719750.3|15
1633691660000|2021-10-08 11:14:20|720757.8|719757.8|721253.7|719253.7|721255.8|719762.5|720735|719235.5|38
1633691670000|2021-10-08 11:14:30|721257.7|719257.7|720729.1|719729.1|721257.7|719759.5|720729.1|719252.5|37
1633691680000|2021-10-08 11:14:40|720736.6|719736.6|720736.9|719736.9|721258.1|719750.4|720730.6|719228.3|28
1633691690000|2021-10-08 11:14:50|720738.3|719738.3|721231.9|719231.9|721234.4|719738.3|720736|719222.7|32
1633691700000|2021-10-08 11:15:00|721232.3|719232.3|721140.5|719140.5|721250.1|719250.1|721140.5|719140.5|30
1633691710000|2021-10-08 11:15:10|721148.2|719148.2|721172.1|719172.1|721174.4|719174.4|721145.4|719145.4|36
1633691720000|2021-10-08 11:15:20|721170.8|719170.8|720711.7|719711.7|721177.4|719711.7|720696.3|719162|35
1633691730000|2021-10-08 11:15:30|720720.4|719720.4|720705.9|719705.9|720720.4|719720.4|720697.8|719697.8|32
1633691740000|2021-10-08 11:15:40|720708.6|719708.6|720701.6|719701.6|720709.7|719709.7|720698.1|719698.1|27
1633691750000|2021-10-08 11:15:50|720705.5|719705.5|720709.5|719709.5|720712.2|719712.2|720701.3|719701.3|29
1633691760000|2021-10-08 11:16:00|720710.6|719710.6|721193.2|719193.2|721196.5|719716.2|720695.6|719193.2|31
1633691770000|2021-10-08 11:16:10|721203.1|719203.1|720704.5|719704.5|721204.1|719708.8|720701.4|719196.7|27
1633691780000|2021-10-08 11:16:20|720706.5|719706.5|720708.9|719708.9|720714.3|719714.3|720704.1|719704.1|29
1633691790000|2021-10-08 11:16:30|720704.5|719704.5|720704.7|719704.7|720706.1|719706.1|720696.9|719696.9|20
1633691800000|2021-10-08 11:16:40|720704.8|719704.8|721168.9|719168.9|721171.9|719712.4|720667.8|719167.9|32
1633691810000|2021-10-08 11:16:50|721172.7|719172.7|721160.5|719160.5|721184.5|719687.5|720672.3|719156.6|35
1633691820000|2021-10-08 11:17:00|721158.7|719158.7|721134.7|719134.7|721174.5|719174.5|721128|719128|32
1633691830000|2021-10-08 11:17:10|721132.7|719132.7|721091.2|719091.2|721139.1|719139.1|721083.5|719083.5|32
1633691840000|2021-10-08 11:17:20|721092|719092|721080.5|719080.5|721122.8|719617.4|720559.8|719063.9|39
1633691850000|2021-10-08 11:17:30|721079.1|719079.1|721083.5|719083.5|721086.6|719086.6|721077.7|719077.7|34
1633691860000|2021-10-08 11:17:40|721082.7|719082.7|721082.4|719082.4|721100.9|719100.9|721063.8|719063.8|34
1633691870000|2021-10-08 11:17:50|721083.4|719083.4|721078.7|719078.7|721097.5|719097.5|721062|719062|26
1633691880000|2021-10-08 11:18:00|721132.1|719132.1|721170.6|719170.6|721171|719171|721130.4|719130.4|32
1633691890000|2021-10-08 11:18:10|721172|719172|721161.2|719161.2|721188.8|719188.8|721158.8|719158.8|35
1633691900000|2021-10-08 11:18:20|721154.6|719154.6|721150.9|719150.9|721160.5|719160.5|721139.4|719139.4|21
1633691910000|2021-10-08 11:18:30|721149.5|719149.5|721140.9|719140.9|721161|719161|721140.9|719140.9|17
1633691920000|2021-10-08 11:18:40|721140.5|719140.5|721134.9|719134.9|721141.7|719141.7|721123.2|719123.2|21
1633691930000|2021-10-08 11:18:50|721134.5|719134.5|721126.5|719126.5|721135|719135|721125.2|719125.2|14
1633691940000|2021-10-08 11:19:00|721127.5|719127.5|721137.9|719137.9|721138.1|719138.1|721127.5|719127.5|20
1633691950000|2021-10-08 11:19:10|721136.2|719136.2|720645.8|719645.8|721147.6|719645.8|720645.8|719132.8|18
1633691960000|2021-10-08 11:19:20|720652.3|719652.3|721147.5|719147.5|721156|719652.3|720652.3|719144.2|27
1633691970000|2021-10-08 11:19:30|721145.7|719145.7|721147.1|719147.1|721155.6|719155.6|721144.1|719144.1|27
1633691980000|2021-10-08 11:19:40|721148.9|719148.9|721144.1|719144.1|721179.5|719179.5|721144.1|719144.1|14
1633691990000|2021-10-08 11:19:50|721151.6|719151.6|721144.2|719144.2|721156.5|719156.5|721140.5|719140.5|14
1633692000000|2021-10-08 11:20:00|721157.8|719157.8|721139|719139|721157.8|719157.8|721128.7|719128.7|27
1633692010000|2021-10-08 11:20:10|721138.9|719138.9|721143.7|719143.7|721143.7|719143.7|721136.1|719136.1|26
1633692020000|2021-10-08 11:20:20|721141.9|719141.9|720639.9|719639.9|721143.4|719643.2|720639.3|719140.1|26
1633692030000|2021-10-08 11:20:30|720640.1|719640.1|721124.4|719124.4|721134.4|719640.1|720627|719124.4|27
1633692040000|2021-10-08 11:20:40|721122.8|719122.8|721133.3|719133.3|721140.3|719633.9|720629.8|719122.8|16
1633692050000|2021-10-08 11:20:50|721133.7|719133.7|721129.9|719129.9|721138.6|719138.6|721125.6|719125.6|27
1633692060000|2021-10-08 11:21:00|721129.1|719129.1|721163.2|719163.2|721163.3|719657.5|720632.9|719129.1|27
1633692070000|2021-10-08 11:21:10|721162.1|719162.1|721162.6|719162.6|721162.8|719162.8|721148.5|719148.5|22
1633692080000|2021-10-08 11:21:20|721151.1|719151.1|721149.2|719149.2|721153.2|719153.2|721148.2|719148.2|30
1633692090000|2021-10-08 11:21:30|721149.4|719149.4|721142.4|719142.4|721157.8|719157.8|721131.8|719131.8|34
1633692100000|2021-10-08 11:21:40|721144.2|719144.2|721139.8|719139.8|721149.3|719642|720641.8|719136.6|30
1633692110000|2021-10-08 11:21:50|721139|719139|721093|719093|721139.2|719139.2|721090.1|719090.1|25
1633692120000|2021-10-08 11:22:00|721093.3|719093.3|721088.8|719088.8|721097.9|719097.9|721088.8|719088.8|20
1633692130000|2021-10-08 11:22:10|721085.2|719085.2|721081.3|719081.3|721096.7|719096.7|721081.3|719081.3|18
1633692140000|2021-10-08 11:22:20|721079.2|719079.2|721087.3|719087.3|721087.3|719087.3|721058.3|719058.3|23
1633692150000|2021-10-08 11:22:30|721095.6|719095.6|721108.9|719108.9|721116.1|719596.9|720596.9|719095.6|30
1633692160000|2021-10-08 11:22:40|721106.4|719106.4|720567.9|719567.9|721109.6|719572.2|720567.9|719068.1|35
1633692170000|2021-10-08 11:22:50|720570.2|719570.2|721072.2|719072.2|721083.4|719574.6|720566.8|719068.5|22
1633692180000|2021-10-08 11:23:00|721073.8|719073.8|720572.8|719572.8|721081.5|719576.3|720571.7|719068.3|26
1633692190000|2021-10-08 11:23:10|720575.7|719575.7|721083.8|719083.8|721096|719579.2|720572.7|719079.6|33
1633692200000|2021-10-08 11:23:20|721082.7|719082.7|721090.2|719090.2|721090.2|719090.2|721078.6|719078.6|26
1633692210000|2021-10-08 11:23:30|721095.5|719095.5|721142.6|719142.6|721148.4|719623.9|720589.3|719093|31
1633692220000|2021-10-08 11:23:40|721145.6|719145.6|721134.6|719134.6|721147.3|719147.3|721133.3|719133.3|26
1633692230000|2021-10-08 11:23:50|721136.3|719136.3|721124.3|719124.3|721136.3|719136.3|721121.9|719121.9|26
1633692240000|2021-10-08 11:24:00|721123.4|719123.4|720595.2|719595.2|721153.7|719649.8|720595.2|719123.4|33
1633692250000|2021-10-08 11:24:10|720581.2|719581.2|720578.4|719578.4|720587|719587|720575.4|719575.4|24
1633692260000|2021-10-08 11:24:20|720579.4|719579.4|720570.1|719570.1|721075.2|719579.8|720563|719061.1|21
1633692270000|2021-10-08 11:24:30|720573.4|719573.4|720570.5|719570.5|720573.4|719573.4|720569.1|719569.1|16
1633692280000|2021-10-08 11:24:40|720571.4|719571.4|720569.2|719569.2|720571.4|719571.4|720558.8|719558.8|16
1633692290000|2021-10-08 11:24:50|720566.2|719566.2|720566.3|719566.3|720567.8|719567.8|720561.7|719561.7|21
1633692300000|2021-10-08 11:25:00|720564.1|719564.1|720583|719583|720593.1|719593.1|720557|719557|25
1633692310000|2021-10-08 11:25:10|720575.7|719575.7|720576.3|719576.3|720584|719584|720554.3|719554.3|19
1633692320000|2021-10-08 11:25:20|720577.8|719577.8|721064.4|719064.4|721077.5|719577.8|720569.8|719063.8|18
1633692330000|2021-10-08 11:25:30|721065.5|719065.5|721113.2|719113.2|721113.2|719586.3|720585.1|719064.4|18
1633692340000|2021-10-08 11:25:40|721107.4|719107.4|721098|719098|721119.5|719614|720613.8|719096.7|28
1633692350000|2021-10-08 11:25:50|721096.4|719096.4|721089.2|719089.2|721096.6|719096.6|721079.3|719079.3|19
1633692360000|2021-10-08 11:26:00|721087.6|719087.6|721101.9|719101.9|721116.8|719116.8|721085.9|719085.9|25
1633692370000|2021-10-08 11:26:10|721090.1|719090.1|721081.3|719081.3|721099|719580.1|720570.5|719074.3|22
1633692380000|2021-10-08 11:26:20|721082.4|719082.4|720572.9|719572.9|721082.6|719583.6|720572.9|719073.6|22
1633692390000|2021-10-08 11:26:30|720572.7|719572.7|720566.5|719566.5|720572.8|719572.8|720566.5|719566.5|13
1633692400000|2021-10-08 11:26:40|720565.6|719565.6|721064.9|719064.9|721068|719566.5|720564.7|719053.2|20
1633692410000|2021-10-08 11:26:50|721057.5|719057.5|721070.1|719070.1|721074.8|719568.1|720568.1|719057.5|18
1633692420000|2021-10-08 11:27:00|721072.7|719072.7|721083.4|719083.4|721085.4|719085.4|721063.8|719063.8|26
1633692430000|2021-10-08 11:27:10|721088.2|719088.2|721094.5|719094.5|721094.5|719597.8|720587.5|719084.3|21
1633692440000|2021-10-08 11:27:20|721094.3|719094.3|721116.9|719116.9|721117.9|719625|720592.5|719081.3|31
1633692450000|2021-10-08 11:27:30|721116.4|719116.4|720641|719641|721141.3|719641|720632.8|719113|38
1633692460000|2021-10-08 11:27:40|720636.2|719636.2|720645.3|719645.3|720646.6|719646.6|720633.8|719633.8|15
1633692470000|2021-10-08 11:27:50|720639.8|719639.8|721138.2|719138.2|721138.2|719644.9|720635|719120|14
1633692480000|2021-10-08 11:28:00|721132.4|719132.4|721134.4|719134.4|721144.1|719640.6|720634.3|719132.4|22
1633692490000|2021-10-08 11:28:10|721135.9|719135.9|720665.2|719665.2|721174.1|719670.7|720660.7|719133.7|25
1633692500000|2021-10-08 11:28:20|720666.2|719666.2|720663.9|719663.9|721164.4|719671.8|720660.3|719155.6|27
1633692510000|2021-10-08 11:28:30|720664.7|719664.7|721171.8|719171.8|721171.8|719667.4|720660|719163.8|30
1633692520000|2021-10-08 11:28:40|721169.5|719169.5|720689.9|719689.9|721207.1|719718|720672.2|719169.5|32
1633692530000|2021-10-08 11:28:50|721169.5|719169.5|720683.3|719683.3|721178.2|719688.2|720678.8|719169.5|19
1633692540000|2021-10-08 11:29:00|720683.2|719683.2|720685.6|719685.6|721185.3|719685.6|720676|719166.2|22
1633692550000|2021-10-08 11:29:10|720685.1|719685.1|720676.9|719676.9|720685.1|719685.1|720675.2|719675.2|21
1633692560000|2021-10-08 11:29:20|720678.5|719678.5|720688.8|719688.8|720688.9|719688.9|720678.5|719678.5|15
1633692570000|2021-10-08 11:29:30|720688.6|719688.6|720682.8|719682.8|720689.7|719689.7|720682|719682|19
1633692580000|2021-10-08 11:29:40|720684.4|719684.4|720680.8|719680.8|720684.4|719684.4|720676.5|719676.5|21
1633692590000|2021-10-08 11:29:50|720683.9|719683.9|720689.8|719689.8|721192.9|719698|720680.1|719179.3|21
1633692600000|2021-10-08 11:30:00|720680.7|719680.7|721145.5|719145.5|721145.6|719691.3|720644.8|719135.4|25
1633692610000|2021-10-08 11:30:10|721147.1|719147.1|721158.1|719158.1|721178.2|719679.9|720662.6|719147.1|32
1633692620000|2021-10-08 11:30:20|721161|719161|721152.5|719152.5|721161|719662.6|720656.2|719148|25
1633692630000|2021-10-08 11:30:30|721152|719152|720648.4|719648.4|721152|719654.5|720648.4|719150|32
1633692640000|2021-10-08 11:30:40|720649|719649|720668.7|719668.7|720669|719669|720649|719649|26
1633692650000|2021-10-08 11:30:50|720666.4|719666.4|720654|719654|720669.6|719669.6|720654|719654|16
1633692660000|2021-10-08 11:31:00|720653.6|719653.6|720656.1|719656.1|720657.2|719657.2|720651.8|719651.8|24
1633692670000|2021-10-08 11:31:10|720656.5|719656.5|720667.2|719667.2|720667.2|719667.2|720650.1|719650.1|30
1633692680000|2021-10-08 11:31:20|720666.7|719666.7|720673.9|719673.9|720675.4|719675.4|720663.6|719663.6|18
1633692690000|2021-10-08 11:31:30|720679.5|719679.5|721162|719162|721170.2|719679.5|720656.8|719156.4|29
1633692700000|2021-10-08 11:31:40|720662.7|719662.7|720657.7|719657.7|720662.7|719662.7|720647.8|719647.8|29
1633692710000|2021-10-08 11:31:50|720661.8|719661.8|720667.1|719667.1|721168.5|719669.6|720656.2|719159.5|29
1633692720000|2021-10-08 11:32:00|720665.1|719665.1|720666.3|719666.3|720675.1|719675.1|720664.6|719664.6|26
1633692730000|2021-10-08 11:32:10|720666.7|719666.7|720672.1|719672.1|720674.4|719674.4|720664.6|719664.6|28
1633692740000|2021-10-08 11:32:20|720674.6|719674.6|720663|719663|721172.7|719674.6|720661.9|719161.2|34
1633692750000|2021-10-08 11:32:30|720662.9|719662.9|720652.7|719652.7|720662.9|719662.9|720648.4|719648.4|21
1633692760000|2021-10-08 11:32:40|720652.5|719652.5|720651.8|719651.8|721156.6|719659.2|720651.4|719143.8|30
1633692770000|2021-10-08 11:32:50|720652.8|719652.8|720650.2|719650.2|721146.6|719653.7|720649|719141|31
1633692780000|2021-10-08 11:33:00|721156.8|719156.8|720660|719660|721156.8|719669.2|720659.6|719156.7|30
1633692790000|2021-10-08 11:33:10|720659.4|719659.4|720639.2|719639.2|721149.1|719659.7|720635.5|719129.6|36
1633692800000|2021-10-08 11:33:20|720638.7|719638.7|720629.4|719629.4|721123.2|719641.6|720625.9|719117.9|34
1633692810000|2021-10-08 11:33:30|720623|719623|721127.1|719127.1|721127.8|719634.8|720623|719121.7|34
1633692820000|2021-10-08 11:33:40|721128.1|719128.1|721139.9|719139.9|721139.9|719638.1|720626.2|719126.4|35
1633692830000|2021-10-08 11:33:50|721139.3|719139.3|720671.7|719671.7|721139.3|719671.7|720629|719130.2|36
1633692840000|2021-10-08 11:34:00|720672.1|719672.1|721166.8|719166.8|721169.8|719672.7|720670.3|719154.7|37
1633692850000|2021-10-08 11:34:10|721168.1|719168.1|720655.7|719655.7|721168.1|719671.7|720650.3|719166|35
1633692860000|2021-10-08 11:34:20|720655.2|719655.2|720571.3|719571.3|721079.9|719655.4|720564.9|719065.8|35
1633692870000|2021-10-08 11:34:30|720578.4|719578.4|720581.6|719581.6|720582.6|719582.6|720576.2|719576.2|18
1633692880000|2021-10-08 11:34:40|720582.3|719582.3|720573.8|719573.8|720585.4|719585.4|720563.2|719563.2|26
1633692890000|2021-10-08 11:34:50|720575.7|719575.7|720575.8|719575.8|720577|719577|720572.5|719572.5|22
1633692900000|2021-10-08 11:35:00|720572.2|719572.2|720569.4|719569.4|720584.1|719584.1|720565.3|719565.3|28
1633692910000|2021-10-08 11:35:10|720559.7|719559.7|720559.6|719559.6|720564|719564|720537.4|719537.4|28
1633692920000|2021-10-08 11:35:20|720560|719560|720571.5|719571.5|721061.5|719576.4|720559.9|719050.6|31
1633692930000|2021-10-08 11:35:30|720569.2|719569.2|720566.8|719566.8|720572.3|719572.3|720565.3|719565.3|25
1633692940000|2021-10-08 11:35:40|720566.6|719566.6|720566|719566|720570.5|719570.5|720564.3|719564.3|25
1633692950000|2021-10-08 11:35:50|720564|719564|720568.6|719568.6|720569.6|719569.6|720564|719564|21
1633692960000|2021-10-08 11:36:00|720568.3|719568.3|720563.4|719563.4|720568.5|719568.5|720551.6|719551.6|20
1633692970000|2021-10-08 11:36:10|720563.6|719563.6|720571.9|719571.9|720579.3|719579.3|720539.8|719539.8|30
1633692980000|2021-10-08 11:36:20|720572.6|719572.6|721089.1|719089.1|721091.6|719590.9|720570.1|719084.7|25
1633692990000|2021-10-08 11:36:30|720614.6|719614.6|720617.3|719617.3|720622.1|719622.1|720613.4|719613.4|24
1633693000000|2021-10-08 11:36:40|720617.2|719617.2|720615.2|719615.2|720618.2|719618.2|720610.7|719610.7|24
1633693010000|2021-10-08 11:36:50|720615.3|719615.3|720599.3|719599.3|720618.7|719618.7|720599.3|719599.3|26
1633693020000|2021-10-08 11:37:00|720601.2|719601.2|720598.3|719598.3|720605.2|719605.2|720598.3|719598.3|22
1633693030000|2021-10-08 11:37:10|720597.2|719597.2|720578.7|719578.7|720597.2|719597.2|720570.6|719570.6|25
1633693040000|2021-10-08 11:37:20|720579.3|719579.3|720598.1|719598.1|720598.1|719598.1|720573.8|719573.8|28
1633693050000|2021-10-08 11:37:30|720599|719599|720617.6|719617.6|720623.4|719623.4|720598|719598|24
1633693060000|2021-10-08 11:37:40|720616.9|719616.9|720618.1|719618.1|720624.3|719624.3|720616.6|719616.6|24
1633693070000|2021-10-08 11:37:50|720615.4|719615.4|720618|719618|720619.1|719619.1|720615.4|719615.4|21
1633693080000|2021-10-08 11:38:00|720617.6|719617.6|720627.6|719627.6|720635|719635|720615.9|719615.9|23
1633693090000|2021-10-08 11:38:10|720626.6|719626.6|720681.6|719681.6|720681.6|719681.6|720626.6|719626.6|24
1633693100000|2021-10-08 11:38:20|720678|719678|720681|719681|720688.6|719688.6|720675.2|719675.2|27
1633693110000|2021-10-08 11:38:30|720685.6|719685.6|720647.9|719647.9|720685.6|719685.6|720646.8|719646.8|30
1633693120000|2021-10-08 11:38:40|720649.3|719649.3|720643.4|719643.4|720649.9|719649.9|720641.5|719641.5|28
1633693130000|2021-10-08 11:38:50|720644|719644|720629.7|719629.7|720655|719655|720628.8|719628.8|31
1633693140000|2021-10-08 11:39:00|720629.9|719629.9|720615|719615|720632.2|719632.2|720604.8|719604.8|34
1633693150000|2021-10-08 11:39:10|720615.2|719615.2|721110.9|719110.9|721110.9|719628.1|720615.2|719103.3|36
1633693160000|2021-10-08 11:39:20|720603.7|719603.7|720603.7|719603.7|720612.7|719612.7|720601.6|719601.6|31
1633693170000|2021-10-08 11:39:30|720608.8|719608.8|720604.3|719604.3|720608.8|719608.8|720601.6|719601.6|27
1633693180000|2021-10-08 11:39:40|720602.9|719602.9|720603.5|719603.5|720604.2|719604.2|720599.5|719599.5|18
1633693190000|2021-10-08 11:39:50|720605.6|719605.6|720595|719595|720614.9|719614.9|720593.8|719593.8|34
1633693200000|2021-10-08 11:40:00|720603|719603|720591.1|719591.1|720604.5|719604.5|720580.2|719580.2|35
1633693210000|2021-10-08 11:40:10|720592.1|719592.1|720586.7|719586.7|720602.5|719602.5|720583.3|719583.3|36
1633693220000|2021-10-08 11:40:20|720587.4|719587.4|720582.1|719582.1|720597.2|719597.2|720582.1|719582.1|31
1633693230000|2021-10-08 11:40:30|720581.2|719581.2|720599.8|719599.8|721082.8|719599.8|720579.9|719080.9|33
1633693240000|2021-10-08 11:40:40|720599.4|719599.4|720594.9|719594.9|720599.6|719599.6|720592.3|719592.3|30
1633693250000|2021-10-08 11:40:50|720596|719596|720576.9|719576.9|720596.4|719596.4|720574.5|719574.5|29
1633693260000|2021-10-08 11:41:00|720578.8|719578.8|720570.2|719570.2|720590.9|719590.9|720566.7|719566.7|28
1633693270000|2021-10-08 11:41:10|720570|719570|720571.2|719571.2|720579.8|719579.8|720561.9|719561.9|21
1633693280000|2021-10-08 11:41:20|720571.1|719571.1|720569.4|719569.4|720580.5|719580.5|720569.4|719569.4|12
1633693290000|2021-10-08 11:41:30|720567.8|719567.8|720568.1|719568.1|720579.4|719579.4|720558.4|719558.4|21
1633693300000|2021-10-08 11:41:40|720564.6|719564.6|720594.7|719594.7|720964|719595.1|720505|718964|29
1633693310000|2021-10-08 11:41:50|720591.5|719591.5|720601.5|719601.5|720607|719607|720591.5|719591.5|34
1633693320000|2021-10-08 11:42:00|720608.6|719608.6|720610.9|719610.9|720616.4|719616.4|720601.2|719601.2|31
1633693330000|2021-10-08 11:42:10|720610.1|719610.1|720618|719618|720620.9|719620.9|720608|719608|33
1633693340000|2021-10-08 11:42:20|720618.9|719618.9|720619.3|719619.3|720626.6|719626.6|720618.9|719618.9|37
1633693350000|2021-10-08 11:42:30|720622.5|719622.5|720635.3|719635.3|720638.3|719638.3|720615.9|719615.9|36
1633693360000|2021-10-08 11:42:40|720637.1|719637.1|720633.3|719633.3|720637.1|719637.1|720625.8|719625.8|28
1633693370000|2021-10-08 11:42:50|720633.6|719633.6|720632.8|719632.8|720638.8|719638.8|720632.1|719632.1|32
1633693380000|2021-10-08 11:43:00|720633.1|719633.1|720638.4|719638.4|720638.4|719638.4|720620.6|719620.6|38
1633693390000|2021-10-08 11:43:10|720638.8|719638.8|720629.4|719629.4|720638.8|719638.8|720626.2|719626.2|27
1633693400000|2021-10-08 11:43:20|720629.8|719629.8|720580.1|719580.1|720629.8|719629.8|720571.8|719571.8|31
1633693410000|2021-10-08 11:43:30|720579|719579|720619.2|719619.2|720633|719633|720579|719579|32
1633693420000|2021-10-08 11:43:40|720618.4|719618.4|720608.7|719608.7|720619.5|719619.5|720602.1|719602.1|31
1633693430000|2021-10-08 11:43:50|720609.2|719609.2|720636.4|719636.4|720639.3|719639.3|720608.7|719608.7|27
1633693440000|2021-10-08 11:44:00|720636.1|719636.1|720629.3|719629.3|720636.1|719636.1|720625.9|719625.9|29
1633693450000|2021-10-08 11:44:10|720627.8|719627.8|720658.1|719658.1|720661.4|719661.4|720622.5|719622.5|29
1633693460000|2021-10-08 11:44:20|720655.2|719655.2|720661.5|719661.5|720673.7|719673.7|720651.6|719651.6|31
1633693470000|2021-10-08 11:44:30|720661.2|719661.2|720651.3|719651.3|720663.2|719663.2|720651.3|719651.3|22
1633693480000|2021-10-08 11:44:40|720651.6|719651.6|720649|719649|720652.4|719652.4|720640.7|719640.7|30
1633693490000|2021-10-08 11:44:50|720650.6|719650.6|720652.4|719652.4|720657.1|719657.1|720647.9|719647.9|37
1633693500000|2021-10-08 11:45:00|720656.3|719656.3|720662.4|719662.4|720662.4|719662.4|720656.3|719656.3|27
1633693510000|2021-10-08 11:45:10|720662|719662|720671.2|719671.2|720678.3|719678.3|720647.3|719647.3|25
1633693520000|2021-10-08 11:45:20|720672.4|719672.4|720675.6|719675.6|720677.6|719677.6|720672.4|719672.4|12
1633693530000|2021-10-08 11:45:30|720676.1|719676.1|720671.1|719671.1|720676.1|719676.1|720671.1|719671.1|21
1633693540000|2021-10-08 11:45:40|720671.7|719671.7|720673|719673|720685.9|719685.9|720671.7|719671.7|16
1633693550000|2021-10-08 11:45:50|720676.7|719676.7|720687.9|719687.9|720699.6|719699.6|720674.5|719674.5|28
1633693560000|2021-10-08 11:46:00|720681.5|719681.5|720689.8|719689.8|720690.5|719690.5|720681.5|719681.5|31
1633693570000|2021-10-08 11:46:10|720689.2|719689.2|720710.8|719710.8|720711|719711|720687.6|719687.6|25
1633693580000|2021-10-08 11:46:20|720704|719704|720679|719679|720709|719709|720679|719679|32
1633693590000|2021-10-08 11:46:30|720682.9|719682.9|720672|719672|720682.9|719682.9|720670.5|719670.5|29
1633693600000|2021-10-08 11:46:40|720671.3|719671.3|720651.9|719651.9|720672.9|719672.9|720644.4|719644.4|24
1633693610000|2021-10-08 11:46:50|720652.1|719652.1|720659.7|719659.7|720659.7|719659.7|720651.8|719651.8|23
1633693620000|2021-10-08 11:47:00|720659.2|719659.2|720659.2|719659.2|720664.6|719664.6|720647.8|719647.8|35
1633693630000|2021-10-08 11:47:10|720645.9|719645.9|720650.7|719650.7|720652.9|719652.9|720633.1|719633.1|34
1633693640000|2021-10-08 11:47:20|720652.8|719652.8|720667.9|719667.9|720672.5|719672.5|720652.8|719652.8|29
1633693650000|2021-10-08 11:47:30|720667.6|719667.6|720680.7|719680.7|720683.9|719683.9|720664.6|719664.6|35
1633693660000|2021-10-08 11:47:40|720681.1|719681.1|720696.4|719696.4|720696.4|719696.4|720679.1|719679.1|21
1633693670000|2021-10-08 11:47:50|720696.5|719696.5|720724.7|719724.7|720728.4|719728.4|720689.7|719689.7|24
1633693680000|2021-10-08 11:48:00|720725.8|719725.8|720737.9|719737.9|720746.2|719746.2|720724.1|719724.1|26
1633693690000|2021-10-08 11:48:10|720736.1|719736.1|720753.9|719753.9|720753.9|719753.9|720736.1|719736.1|23
1633693700000|2021-10-08 11:48:20|720752.5|719752.5|720747.2|719747.2|720760.7|719760.7|720747.2|719747.2|14
1633693710000|2021-10-08 11:48:30|720748.2|719748.2|720749.4|719749.4|720750|719750|720746.9|719746.9|8
1633693720000|2021-10-08 11:48:40|720747.4|719747.4|720752.6|719752.6|720752.6|719752.6|720746.3|719746.3|14
1633693730000|2021-10-08 11:48:50|720747.9|719747.9|720747.5|719747.5|720752|719752|720734.5|719734.5|14
1633693740000|2021-10-08 11:49:00|720744.9|719744.9|720747.8|719747.8|720757.8|719757.8|720741.1|719741.1|24
1633693750000|2021-10-08 11:49:10|720737.5|719737.5|720742.7|719742.7|720743.3|719743.3|720737.2|719737.2|15
1633693760000|2021-10-08 11:49:20|720744.3|719744.3|720725.1|719725.1|720746|719746|720723.4|719723.4|22
1633693770000|2021-10-08 11:49:30|720722|719722|720707.1|719707.1|720726.8|719726.8|720672.3|719672.3|21
1633693780000|2021-10-08 11:49:40|720706.2|719706.2|720706.1|719706.1|720707.4|719707.4|720690.1|719690.1|34
1633693790000|2021-10-08 11:49:50|720706.6|719706.6|720698.7|719698.7|720709.1|719709.1|720695|719695|33
1633693800000|2021-10-08 11:50:00|720702.7|719702.7|720714.2|719714.2|720715.4|719715.4|720702.4|719702.4|36
1633693810000|2021-10-08 11:50:10|720715|719715|720679.4|719679.4|720715|719715|720675.8|719675.8|38
1633693820000|2021-10-08 11:50:20|720679.5|719679.5|720676.6|719676.6|720683.4|719683.4|720672.6|719672.6|30
1633693830000|2021-10-08 11:50:30|720677.7|719677.7|720672.9|719672.9|720678.6|719678.6|720670.2|719670.2|25
1633693840000|2021-10-08 11:50:40|720671.6|719671.6|720669.8|719669.8|720675|719675|720659.1|719659.1|25
1633693850000|2021-10-08 11:50:50|720667.7|719667.7|720623.8|719623.8|720668.3|719668.3|720621.5|719621.5|27
1633693860000|2021-10-08 11:51:00|720622.4|719622.4|720633.9|719633.9|720652.3|719652.3|720622.4|719622.4|33
1633693870000|2021-10-08 11:51:10|720630.3|719630.3|720637.6|719637.6|720642.5|719642.5|720629.8|719629.8|37
1633693880000|2021-10-08 11:51:20|720641.4|719641.4|720637.9|719637.9|720646.2|719646.2|720637.9|719637.9|35
1633693890000|2021-10-08 11:51:30|720637.2|719637.2|720649.8|719649.8|720649.8|719649.8|720635.6|719635.6|34
1633693900000|2021-10-08 11:51:40|720650.4|719650.4|720647.3|719647.3|720673.1|719673.1|720645.1|719645.1|31
1633693910000|2021-10-08 11:51:50|720647.7|719647.7|720566.2|719566.2|720650|719650|720558.8|719558.8|24
1633693920000|2021-10-08 11:52:00|720565.6|719565.6|720584.9|719584.9|720584.9|719584.9|720562.4|719562.4|24
1633693930000|2021-10-08 11:52:10|720585.6|719585.6|720582.3|719582.3|720588.9|719588.9|720566.3|719566.3|31
1633693940000|2021-10-08 11:52:20|720583|719583|720604.4|719604.4|720604.4|719604.4|720574.3|719574.3|33
1633693950000|2021-10-08 11:52:30|720605.3|719605.3|720620.9|719620.9|720633.5|719633.5|720598.5|719598.5|28
1633693960000|2021-10-08 11:52:40|720620.2|719620.2|720623.7|719623.7|720633|719633|720620.2|719620.2|26
1633693970000|2021-10-08 11:52:50|720623.8|719623.8|720623.8|719623.8|720627.9|719627.9|720620.6|719620.6|34
1633693980000|2021-10-08 11:53:00|720621.4|719621.4|720671.1|719671.1|720672|719672|720621.4|719621.4|32
1633693990000|2021-10-08 11:53:10|720669.8|719669.8|720644.2|719644.2|720671.8|719671.8|720644.2|719644.2|30
1633694000000|2021-10-08 11:53:20|720641.8|719641.8|720647.1|719647.1|720648|719648|720641.8|719641.8|16
1633694010000|2021-10-08 11:53:30|720648.1|719648.1|720649.4|719649.4|720663.3|719663.3|720648.1|719648.1|17
1633694020000|2021-10-08 11:53:40|720648|719648|720585.3|719585.3|720650.2|719650.2|720585.2|719585.2|30
1633694030000|2021-10-08 11:53:50|720590.9|719590.9|720563.7|719563.7|720607.8|719607.8|720563.7|719563.7|31
1633694040000|2021-10-08 11:54:00|720569.8|719569.8|720575.6|719575.6|720584.3|719584.3|720569.8|719569.8|36
1633694050000|2021-10-08 11:54:10|720575.4|719575.4|720575.8|719575.8|720576.5|719576.5|720575|719575|27
1633694060000|2021-10-08 11:54:20|720575.9|719575.9|720582.5|719582.5|720589.1|719589.1|720575.8|719575.8|28
1633694070000|2021-10-08 11:54:30|720583.1|719583.1|720577.6|719577.6|720583.1|719583.1|720576.9|719576.9|21
1633694080000|2021-10-08 11:54:40|720577.4|719577.4|720582.7|719582.7|720590.8|719590.8|720573.4|719573.4|32
1633694090000|2021-10-08 11:54:50|720582.2|719582.2|720551.1|719551.1|720582.2|719582.2|720542.9|719542.9|31
1633694100000|2021-10-08 11:55:00|720550.8|719550.8|720583.7|719583.7|720600.5|719600.5|720550.8|719550.8|24
1633694110000|2021-10-08 11:55:10|720583.2|719583.2|720591.4|719591.4|720598.2|719598.2|720583.2|719583.2|15
1633694120000|2021-10-08 11:55:20|720589|719589|720592.1|719592.1|720600.7|719600.7|720587.6|719587.6|31
1633694130000|2021-10-08 11:55:30|720591.4|719591.4|720591.7|719591.7|720595.3|719595.3|720589.2|719589.2|22
1633694140000|2021-10-08 11:55:40|720593.6|719593.6|720599.3|719599.3|721092.1|719600.4|720593.6|719092.1|21
1633694150000|2021-10-08 11:55:50|720597.6|719597.6|720604.7|719604.7|720609.3|719609.3|720597.6|719597.6|21
1633694160000|2021-10-08 11:56:00|720623.5|719623.5|721128.6|719128.6|721137.4|719629.8|720623.5|719118.3|34
1633694170000|2021-10-08 11:56:10|721124.9|719124.9|720663.6|719663.6|721158.7|719672.2|720645.1|719124.4|31
1633694180000|2021-10-08 11:56:20|720663.3|719663.3|720653.3|719653.3|721176.1|719664.1|720653.3|719161.8|21
1633694190000|2021-10-08 11:56:30|720654.9|719654.9|720663.3|719663.3|720679.2|719679.2|720654.9|719654.9|27
1633694200000|2021-10-08 11:56:40|720667.1|719667.1|720659.5|719659.5|721170.1|719667.6|720653.1|719158.6|30
1633694210000|2021-10-08 11:56:50|720660.1|719660.1|720686|719686|721167.8|719687|720659.3|719167.8|28
1633694220000|2021-10-08 11:57:00|720685.2|719685.2|720683.4|719683.4|721184.2|719685.2|720666.9|719181|17
1633694230000|2021-10-08 11:57:10|720681.5|719681.5|720683.7|719683.7|720691.4|719691.4|720673.8|719673.8|15
1633694240000|2021-10-08 11:57:20|720682.7|719682.7|720682.6|719682.6|720684.4|719684.4|720674.1|719674.1|12
1633694250000|2021-10-08 11:57:30|720682|719682|720705.1|719705.1|720720.1|719720.1|720682|719682|26
1633694260000|2021-10-08 11:57:40|720706.5|719706.5|721143.8|719143.8|721159.1|719706.5|720703.3|719143.8|16
1633694270000|2021-10-08 11:57:50|721145.5|719145.5|721153.8|719153.8|721163.5|719656.3|720656.3|719145.5|28
1633694280000|2021-10-08 11:58:00|721152.5|719152.5|720636.2|719636.2|721152.8|719640|720636.2|719120.9|24
1633694290000|2021-10-08 11:58:10|721133.3|719133.3|720632.8|719632.8|721148.7|719636.3|720632.8|719127|30
1633694300000|2021-10-08 11:58:20|720629.2|719629.2|720627.4|719627.4|720646.8|719646.8|720627.4|719627.4|29
1633694310000|2021-10-08 11:58:30|720624.1|719624.1|720641.4|719641.4|720644.2|719644.2|720618.8|719618.8|29
1633694320000|2021-10-08 11:58:40|720640.5|719640.5|721159.6|719159.6|721159.6|719650.6|720625.4|719146.2|35
1633694330000|2021-10-08 11:58:50|721152.6|719152.6|721125.5|719125.5|721177|719678.8|720660.7|719125.5|27
1633694340000|2021-10-08 11:59:00|721142.4|719142.4|720634.7|719634.7|721142.4|719634.7|720624.7|719134.9|28
1633694350000|2021-10-08 11:59:10|720633.7|719633.7|721134|719134|721147.7|719633.7|720606.6|719132.8|29
1633694360000|2021-10-08 11:59:20|721132.1|719132.1|720637.7|719637.7|721141.4|719642.8|720634.8|719132.1|19
1633694370000|2021-10-08 11:59:30|720638.4|719638.4|720636.5|719636.5|720640.8|719640.8|720636.5|719636.5|22
1633694380000|2021-10-08 11:59:40|720636.6|719636.6|720615.5|719615.5|721145.1|719636.6|720615.5|719136.9|30
1633694390000|2021-10-08 11:59:50|720617.8|719617.8|720594.1|719594.1|720624.9|719624.9|720583.2|719583.2|25
1633694400000|2021-10-08 12:00:00|720594|719594|720591.6|719591.6|720594|719594|720577.3|719577.3|33
1633694410000|2021-10-08 12:00:10|720578.7|719578.7|720581.9|719581.9|720586|719586|720573.4|719573.4|18
1633694420000|2021-10-08 12:00:20|720583.4|719583.4|720596.6|719596.6|721096.1|719605.7|720581.6|719096.1|25
1633694430000|2021-10-08 12:00:30|720595|719595|720541.8|719541.8|720595|719595|720508.9|719508.9|32
1633694440000|2021-10-08 12:00:40|720541.6|719541.6|720528.3|719528.3|720541.6|719541.6|720515.9|719515.9|25
1633694450000|2021-10-08 12:00:50|720531.9|719531.9|720548.8|719548.8|720553|719553|720526.8|719526.8|31
1633694460000|2021-10-08 12:01:00|720543.8|719543.8|720503.8|719503.8|721047.5|719550.5|720484.9|719037.5|25
1633694470000|2021-10-08 12:01:10|720513.8|719513.8|720463.8|719463.8|720516.3|719516.3|720421.2|719421.2|35
1633694480000|2021-10-08 12:01:20|720464.8|719464.8|720487.7|719487.7|720488.6|719488.6|720460.3|719460.3|25
1633694490000|2021-10-08 12:01:30|720490.7|719490.7|720500.4|719500.4|721030.3|719530.8|720490.7|719019.7|30
1633694500000|2021-10-08 12:01:40|720499.4|719499.4|720572|719572|721025.5|719572|720499.4|719014.6|26
1633694510000|2021-10-08 12:01:50|720575.8|719575.8|720548.6|719548.6|720584.8|719584.8|720548.6|719548.6|25
1633694520000|2021-10-08 12:02:00|720545.5|719545.5|720433.9|719433.9|721040.8|719545.6|720433.9|718966.7|32
1633694530000|2021-10-08 12:02:10|720438.5|719438.5|720456|719456|720459.6|719459.6|720431.8|719431.8|27
1633694540000|2021-10-08 12:02:20|720454.6|719454.6|720436.9|719436.9|720458.4|719458.4|720431|719431|21
1633694550000|2021-10-08 12:02:30|720432.1|719432.1|720448.4|719448.4|720448.4|719448.4|720419.9|719419.9|21
1633694560000|2021-10-08 12:02:40|720444.2|719444.2|720445.2|719445.2|720446.5|719446.5|720428.3|719428.3|25
1633694570000|2021-10-08 12:02:50|720445.7|719445.7|720943.9|718943.9|720955|719445.7|720436.3|718939.7|23
1633694580000|2021-10-08 12:03:00|720444.1|719444.1|720425.8|719425.8|720444.1|719444.1|720420.5|719420.5|29
1633694590000|2021-10-08 12:03:10|720431.4|719431.4|720430.8|719430.8|720439.2|719439.2|720424.6|719424.6|24
1633694600000|2021-10-08 12:03:20|720431.3|719431.3|720383|719383|720431.3|719431.3|720365.2|719365.2|28
1633694610000|2021-10-08 12:03:30|720382.9|719382.9|720370.5|719370.5|720902.1|719418.8|720370.5|718902.1|34
1633694620000|2021-10-08 12:03:40|720380.5|719380.5|720356|719356|720380.5|719380.5|720340.8|719340.8|23
1633694630000|2021-10-08 12:03:50|720354.1|719354.1|720330.7|719330.7|720355.6|719355.6|720308.5|719308.5|33
1633694640000|2021-10-08 12:04:00|720332.4|719332.4|720335.6|719335.6|720351.5|719351.5|720330.1|719330.1|31
1633694650000|2021-10-08 12:04:10|720336.3|719336.3|720335.8|719335.8|720340.2|719340.2|720325.5|719325.5|26
1633694660000|2021-10-08 12:04:20|720334.4|719334.4|720312.1|719312.1|720348|719348|720312.1|719312.1|32
1633694670000|2021-10-08 12:04:30|720315.2|719315.2|720348.4|719348.4|720849.1|719348.5|720306.6|718846.4|35
1633694680000|2021-10-08 12:04:40|720345.2|719345.2|720368.4|719368.4|720375|719375|720337.1|719337.1|30
1633694690000|2021-10-08 12:04:50|720369.1|719369.1|720293.3|719293.3|720375.7|719375.7|720293.3|719293.3|33
1633694700000|2021-10-08 12:05:00|720298.2|719298.2|720804.8|718804.8|720808.4|719298.2|720290.9|718794|31
1633694710000|2021-10-08 12:05:10|720802.7|718802.7|720342.8|719342.8|720849.2|719346|720326.2|718796.3|31
1633694720000|2021-10-08 12:05:20|720343.3|719343.3|720835.5|718835.5|720840.2|719349.2|720327.6|718835.5|28
1633694730000|2021-10-08 12:05:30|720832.1|718832.1|720330.8|719330.8|720832.3|719347.8|720322.3|718832.1|34
1633694740000|2021-10-08 12:05:40|720328.4|719328.4|720323.7|719323.7|720335.3|719335.3|720323.7|719323.7|29
1633694750000|2021-10-08 12:05:50|720324.2|719324.2|720304.6|719304.6|720326.6|719326.6|720304.2|719304.2|32
1633694760000|2021-10-08 12:06:00|720308.7|719308.7|720281.9|719281.9|720308.7|719308.7|720236.1|719236.1|38
1633694770000|2021-10-08 12:06:10|720211.8|719211.8|720230|719230|720716.1|719231.6|720191.2|718685.8|38
1633694780000|2021-10-08 12:06:20|720227.1|719227.1|720245|719245|720254.2|719254.2|720225.9|719225.9|33
1633694790000|2021-10-08 12:06:30|720240.2|719240.2|720250.6|719250.6|720269.6|719269.6|720220.9|719220.9|33
1633694800000|2021-10-08 12:06:40|720255.8|719255.8|720218.3|719218.3|720255.8|719255.8|720217.7|719217.7|33
1633694810000|2021-10-08 12:06:50|720218.4|719218.4|720226.9|719226.9|720231.9|719231.9|720213.9|719213.9|33
1633694820000|2021-10-08 12:07:00|720226.5|719226.5|720169.7|719169.7|720226.8|719226.8|720145.9|719145.9|32
1633694830000|2021-10-08 12:07:10|720172.4|719172.4|720167|719167|720172.4|719172.4|720157.1|719157.1|26
1633694840000|2021-10-08 12:07:20|720167.4|719167.4|720176.6|719176.6|720185.2|719185.2|720165.4|719165.4|31
1633694850000|2021-10-08 12:07:30|720177.8|719177.8|720181.6|719181.6|720181.7|719181.7|720174.5|719174.5|24
1633694860000|2021-10-08 12:07:40|720182|719182|720181.1|719181.1|720183.7|719183.7|720180.1|719180.1|12
1633694870000|2021-10-08 12:07:50|720181.2|719181.2|720258.9|719258.9|720278.9|719278.9|720179.8|719179.8|24
1633694880000|2021-10-08 12:08:00|720260.4|719260.4|720268.6|719268.6|720276.9|719276.9|720260.4|719260.4|30
1633694890000|2021-10-08 12:08:10|720277.1|719277.1|720317.9|719317.9|720317.9|719317.9|720265.6|719265.6|31
1633694900000|2021-10-08 12:08:20|720315.6|719315.6|720301.5|719301.5|720320.6|719320.6|720291.5|719291.5|32
1633694910000|2021-10-08 12:08:30|720301.4|719301.4|720291.1|719291.1|720308|719308|720287.1|719287.1|31
1633694920000|2021-10-08 12:08:40|720294.6|719294.6|720321|719321|720324.8|719324.8|720271.3|719271.3|26
1633694930000|2021-10-08 12:08:50|720325.7|719325.7|720346.5|719346.5|720370.1|719370.1|720325.7|719325.7|36
1633694940000|2021-10-08 12:09:00|720349.3|719349.3|720341.6|719341.6|720351.5|719351.5|720330.1|719330.1|37
1633694950000|2021-10-08 12:09:10|720340.8|719340.8|720364.8|719364.8|720365.3|719365.3|720340.8|719340.8|30
1633694960000|2021-10-08 12:09:20|720364.9|719364.9|720363|719363|720366.8|719366.8|720356.7|719356.7|31
1633694970000|2021-10-08 12:09:30|720364|719364|720437.6|719437.6|720448.8|719448.8|720359.2|719359.2|33
1633694980000|2021-10-08 12:09:40|720437|719437|720433.2|719433.2|720437.8|719437.8|720425.8|719425.8|33
1633694990000|2021-10-08 12:09:50|720431.8|719431.8|720426.4|719426.4|720441.3|719441.3|720417.8|719417.8|34
1633695000000|2021-10-08 12:10:00|720427.1|719427.1|720442.1|719442.1|720445.5|719445.5|720424.3|719424.3|26
1633695010000|2021-10-08 12:10:10|720443.3|719443.3|720440.5|719440.5|720446.2|719446.2|720437.7|719437.7|17
1633695020000|2021-10-08 12:10:20|720439.8|719439.8|720425.7|719425.7|720461.5|719461.5|720423.8|719423.8|31
1633695030000|2021-10-08 12:10:30|720425.4|719425.4|720418.8|719418.8|720426.2|719426.2|720414.3|719414.3|32
1633695040000|2021-10-08 12:10:40|720419.9|719419.9|720420.1|719420.1|720423.2|719423.2|720418.6|719418.6|24
1633695050000|2021-10-08 12:10:50|720417.8|719417.8|720395.6|719395.6|720417.8|719417.8|720392.3|719392.3|32
1633695060000|2021-10-08 12:11:00|720392.7|719392.7|720399.7|719399.7|720402.4|719402.4|720392.7|719392.7|26
1633695070000|2021-10-08 12:11:10|720389.9|719389.9|720314.4|719314.4|720844|719397.2|720314.4|718837.1|31
1633695080000|2021-10-08 12:11:20|720316.4|719316.4|720286.7|719286.7|720774.7|719316.4|720270.3|718772.5|36
1633695090000|2021-10-08 12:11:30|720288.2|719288.2|720276.1|719276.1|720288.2|719288.2|720276.1|719276.1|31
1633695100000|2021-10-08 12:11:40|720274.4|719274.4|720285.3|719285.3|720301|719301|720274.4|719274.4|34
1633695110000|2021-10-08 12:11:50|720285.4|719285.4|720320.7|719320.7|720327.1|719327.1|720281.9|719281.9|32
1633695120000|2021-10-08 12:12:00|720323|719323|720342.9|719342.9|720870.5|719367.3|720320.6|718870.5|34
1633695130000|2021-10-08 12:12:10|720344|719344|720341.1|719341.1|720344.2|719344.2|720338|719338|22
1633695140000|2021-10-08 12:12:20|720341.5|719341.5|720332.5|719332.5|720368.2|719368.2|720314.7|719314.7|29
1633695150000|2021-10-08 12:12:30|720336.8|719336.8|720316.2|719316.2|720339.5|719339.5|720315.2|719315.2|22
1633695160000|2021-10-08 12:12:40|720318.7|719318.7|720337.5|719337.5|720340.2|719340.2|720274.9|719274.9|36
1633695170000|2021-10-08 12:12:50|720338.9|719338.9|720347.5|719347.5|720363|719363|720338.1|719338.1|26
1633695180000|2021-10-08 12:13:00|720346.8|719346.8|720361.8|719361.8|720365.1|719365.1|720346.8|719346.8|32
1633695190000|2021-10-08 12:13:10|720358.7|719358.7|720356.7|719356.7|720362.4|719362.4|720346.5|719346.5|36
1633695200000|2021-10-08 12:13:20|720357.8|719357.8|720420.5|719420.5|720420.8|719420.8|720350.2|719350.2|31
1633695210000|2021-10-08 12:13:30|720418.9|719418.9|720375.8|719375.8|720418.9|719418.9|720368.7|719368.7|31
1633695220000|2021-10-08 12:13:40|720363.6|719363.6|720349.7|719349.7|720363.7|719363.7|720347.7|719347.7|38
1633695230000|2021-10-08 12:13:50|720348.5|719348.5|720375.7|719375.7|720375.7|719375.7|720347.4|719347.4|31
1633695240000|2021-10-08 12:14:00|720374.3|719374.3|720368.5|719368.5|720374.3|719374.3|720332.1|719332.1|36
1633695250000|2021-10-08 12:14:10|720370.5|719370.5|720343.6|719343.6|720376.7|719376.7|720325.8|719325.8|32
1633695260000|2021-10-08 12:14:20|720343.5|719343.5|720840.1|718840.1|720840.1|719360.4|720337.4|718840.1|36
1633695270000|2021-10-08 12:14:30|720840.9|718840.9|720766.6|718766.6|720845|719289.2|720279.5|718747.9|35
1633695280000|2021-10-08 12:14:40|720764|718764|720237|719237|720764|719270.1|720237|718763.3|31
1633695290000|2021-10-08 12:14:50|720232.6|719232.6|720187.1|719187.1|720754.3|719239|720183.3|718679.2|38
1633695300000|2021-10-08 12:15:00|720192.9|719192.9|720235.8|719235.8|720699.5|719243.5|720192.9|718694.8|30
1633695310000|2021-10-08 12:15:10|720230.6|719230.6|720236.7|719236.7|720238|719238|720230.6|719230.6|26
1633695320000|2021-10-08 12:15:20|720239|719239|720253.7|719253.7|720730.7|719253.7|720168.9|718730.7|31
1633695330000|2021-10-08 12:15:30|720750.5|718750.5|720238|719238|720750.5|719272.4|720238|718750.5|28
1633695340000|2021-10-08 12:15:40|720233.3|719233.3|720255.4|719255.4|720257|719257|720233.3|719233.3|36
1633695350000|2021-10-08 12:15:50|720254.2|719254.2|720281.2|719281.2|720808.9|719291.2|720252|718781.4|26
1633695360000|2021-10-08 12:16:00|720281.5|719281.5|720284.3|719284.3|720286|719286|720280.2|719280.2|29
1633695370000|2021-10-08 12:16:10|720282.9|719282.9|720275.2|719275.2|720283|719283|720271.3|719271.3|30
1633695380000|2021-10-08 12:16:20|720275.6|719275.6|720277|719277|720278.1|719278.1|720274.6|719274.6|19
1633695390000|2021-10-08 12:16:30|720278.2|719278.2|720776.5|718776.5|720776.6|719279.1|720276.8|718775.5|20
1633695400000|2021-10-08 12:16:40|720776.8|718776.8|720284.1|719284.1|720777.2|719285.8|720278.8|718774.7|30
1633695410000|2021-10-08 12:16:50|720282.8|719282.8|720768.8|718768.8|720779.6|719295.2|720267.2|718768.8|28
1633695420000|2021-10-08 12:17:00|720768.7|718768.7|720770.6|718770.6|720781.5|718781.5|720755.1|718755.1|17
1633695430000|2021-10-08 12:17:10|720769.2|718769.2|720763.2|718763.2|720769.2|719264.5|720250.3|718749.8|26
1633695440000|2021-10-08 12:17:20|720762.4|718762.4|720802.2|718802.2|720804.9|719294.7|720294.7|718759.6|32
1633695450000|2021-10-08 12:17:30|720802.9|718802.9|720808.1|718808.1|720808.1|718808.1|720793.5|718793.5|32
1633695460000|2021-10-08 12:17:40|720806.2|718806.2|720305.5|719305.5|720810.4|719312|720289.4|718784.8|30
1633695470000|2021-10-08 12:17:50|720314.5|719314.5|720320.5|719320.5|720804.5|719333|720294.3|718804.5|36
1633695480000|2021-10-08 12:18:00|720321.1|719321.1|720317.9|719317.9|720325.9|719325.9|720315|719315|21
1633695490000|2021-10-08 12:18:10|720316.5|719316.5|720323.2|719323.2|720323.2|719323.2|720312.4|719312.4|20
1633695500000|2021-10-08 12:18:20|720323.8|719323.8|720329.9|719329.9|720341.5|719341.5|720322.1|719322.1|32
1633695510000|2021-10-08 12:18:30|720334.5|719334.5|720330.5|719330.5|720350.7|719350.7|720330.5|719330.5|23
1633695520000|2021-10-08 12:18:40|720328.7|719328.7|720893.9|718893.9|720893.9|719405.9|720328.7|718881.4|29
1633695530000|2021-10-08 12:18:50|720888.5|718888.5|720894.2|718894.2|720897.9|719393.3|720379.3|718888.5|18
1633695540000|2021-10-08 12:19:00|720897.8|718897.8|720881.6|718881.6|720897.8|718897.8|720878.4|718878.4|19
1633695550000|2021-10-08 12:19:10|720886.4|718886.4|720436.2|719436.2|720937.6|719443.5|720385.6|718885.2|33
1633695560000|2021-10-08 12:19:20|720437.2|719437.2|720433.2|719433.2|720441.9|719441.9|720429.2|719429.2|30
1633695570000|2021-10-08 12:19:30|720437.5|719437.5|720929.3|718929.3|720933.3|719437.5|720424.8|718915|29
1633695580000|2021-10-08 12:19:40|720927.7|718927.7|720926.6|718926.6|720931.6|718931.6|720924.5|718924.5|30
1633695590000|2021-10-08 12:19:50|720924.6|718924.6|720935.3|718935.3|720935.3|718935.3|720917.4|718917.4|24
1633695600000|2021-10-08 12:20:00|720936.6|718936.6|720479.5|719479.5|720940|719483.4|720454.2|718925.9|29
1633695610000|2021-10-08 12:20:10|720473.1|719473.1|721020.4|719020.4|721025.9|719476|720469.8|718994.7|33
1633695620000|2021-10-08 12:20:20|721029.2|719029.2|720553.8|719553.8|721048.7|719553.8|720494.9|719013.8|34
1633695630000|2021-10-08 12:20:30|721039.2|719039.2|720947|718947|721039.2|719039.2|720935.7|718935.7|32
1633695640000|2021-10-08 12:20:40|720939|718939|720874|718874|720939|718939|720867.7|718867.7|36
1633695650000|2021-10-08 12:20:50|720872|718872|720885.4|718885.4|720891|718891|720865.7|718865.7|32
1633695660000|2021-10-08 12:21:00|720885.5|718885.5|720919.2|718919.2|720939.3|718939.3|720885.5|718885.5|35
1633695670000|2021-10-08 12:21:10|720917|718917|720978.1|718978.1|720978.1|718978.1|720915.2|718915.2|39
1633695680000|2021-10-08 12:21:20|720975.1|718975.1|720984.8|718984.8|720993.6|718993.6|720975.1|718975.1|35
1633695690000|2021-10-08 12:21:30|720987.4|718987.4|721003.3|719003.3|721044.4|719505.7|720505.7|718981|38
1633695700000|2021-10-08 12:21:40|721012.3|719012.3|720997.6|718997.6|721012.3|719494.9|720456.9|718942.2|34
1633695710000|2021-10-08 12:21:50|720996.3|718996.3|720973.8|718973.8|720996.3|718996.3|720967.8|718967.8|37
1633695720000|2021-10-08 12:22:00|720971.2|718971.2|720466.2|719466.2|720971.2|719467.1|720465.9|718950.6|34
1633695730000|2021-10-08 12:22:10|720468.1|719468.1|720461.2|719461.2|720977.1|719471|720456.4|718936.4|37
1633695740000|2021-10-08 12:22:20|720959.5|718959.5|720978.8|718978.8|720978.8|719484.1|720468.9|718959.5|34
1633695750000|2021-10-08 12:22:30|720981.5|718981.5|720485|719485|720984.6|719490.4|720475.4|718981.5|30
1633695760000|2021-10-08 12:22:40|720492.3|719492.3|721021|719021|721025.8|719534.1|720492.3|719011.3|32
1633695770000|2021-10-08 12:22:50|721019.1|719019.1|720491.7|719491.7|721029.8|719537|720490.6|719017.3|30
1633695780000|2021-10-08 12:23:00|720491.4|719491.4|720967.6|718967.6|720978.3|719501.3|720482.4|718950.6|34
1633695790000|2021-10-08 12:23:10|720966.9|718966.9|720957.4|718957.4|720967.4|718967.4|720954.6|718954.6|29
1633695800000|2021-10-08 12:23:20|720958.3|718958.3|720955.4|718955.4|720959.5|718959.5|720955.1|718955.1|21
1633695810000|2021-10-08 12:23:30|720954|718954|720732.9|718732.9|720956.3|719480.3|720235.1|718721.8|34
1633695820000|2021-10-08 12:23:40|720728|718728|720704.8|718704.8|720742.4|718742.4|720698.2|718698.2|35
1633695830000|2021-10-08 12:23:50|720708|718708|720637.3|718637.3|720713.7|718713.7|720635.1|718635.1|25
1633695840000|2021-10-08 12:24:00|720635.8|718635.8|720651.7|718651.7|720659.1|719160.1|720160.1|718635.8|32
1633695850000|2021-10-08 12:24:10|720650.3|718650.3|720671.4|718671.4|720680|719175.3|720154.7|718650.3|27
1633695860000|2021-10-08 12:24:20|720666.5|718666.5|720183.2|719183.2|720697.6|719183.2|720168.5|718666.5|30
1633695870000|2021-10-08 12:24:30|720189.4|719189.4|720218.6|719218.6|720699.9|719218.6|720158.9|718678|35
1633695880000|2021-10-08 12:24:40|720215.1|719215.1|720205.4|719205.4|720215.1|719215.1|720196.7|719196.7|37
1633695890000|2021-10-08 12:24:50|720203.8|719203.8|720201.4|719201.4|720216.9|719216.9|720201.4|719201.4|27
1633695900000|2021-10-08 12:25:00|720202.1|719202.1|720214.7|719214.7|720216.9|719216.9|720202.1|719202.1|26
1633695910000|2021-10-08 12:25:10|720213.7|719213.7|720364.5|719364.5|720866.1|719364.5|720212.6|718849.6|30
1633695920000|2021-10-08 12:25:20|720372.3|719372.3|720900.3|718900.3|720901|719412|720362.9|718853.5|33
1633695930000|2021-10-08 12:25:30|720898.8|718898.8|720392.1|719392.1|720903.9|719394.6|720386.4|718876.6|26
1633695940000|2021-10-08 12:25:40|720881.8|718881.8|720344.9|719344.9|720907.9|719397.2|720343.5|718870.7|30
1633695950000|2021-10-08 12:25:50|720348|719348|720806.1|718806.1|720853|719348|720344.6|718792.3|26
1633695960000|2021-10-08 12:26:00|720806.8|718806.8|720836.3|718836.3|720841.4|718841.4|720806.8|718806.8|24
1633695970000|2021-10-08 12:26:10|720835.2|718835.2|720835.5|718835.5|720837.3|718837.3|720827.3|718827.3|20
1633695980000|2021-10-08 12:26:20|720835.8|718835.8|720733.2|718733.2|720835.8|719260.9|720260.9|718732.9|25
1633695990000|2021-10-08 12:26:30|720733.4|718733.4|720720.7|718720.7|720736.1|719222.1|720218.1|718719.1|22
1633696000000|2021-10-08 12:26:40|720727.7|718727.7|720727.8|718727.8|720727.8|718727.8|720718.5|718718.5|11
1633696010000|2021-10-08 12:26:50|720726.7|718726.7|720201.6|719201.6|720734.3|719208.6|720200.5|718704.6|20
1633696020000|2021-10-08 12:27:00|720202.3|719202.3|720203.7|719203.7|720209.8|719209.8|720201.5|719201.5|15
1633696030000|2021-10-08 12:27:10|720197.4|719197.4|720719.6|718719.6|720733.1|719219.2|720197.4|718710.3|23
1633696040000|2021-10-08 12:27:20|720718.5|718718.5|720735|718735|720735|718735|720718.5|718718.5|18
1633696050000|2021-10-08 12:27:30|720737.7|718737.7|720730.1|718730.1|720737.7|718737.7|720724.1|718724.1|17
1633696060000|2021-10-08 12:27:40|720728.2|718728.2|720274.5|719274.5|720735.2|719285.9|720247.1|718725.3|15
1633696070000|2021-10-08 12:27:50|720741.7|718741.7|720714.8|718714.8|720741.7|718741.7|720714.6|718714.6|7
1633696080000|2021-10-08 12:28:00|720710.9|718710.9|720753.4|718753.4|720779.6|718779.6|720710.7|718710.7|32
1633696090000|2021-10-08 12:28:10|720755.2|718755.2|720773.1|718773.1|720781.3|718781.3|720750.3|718750.3|25
1633696100000|2021-10-08 12:28:20|720772.4|718772.4|720818.8|718818.8|720825.8|718825.8|720771.3|718771.3|31
1633696110000|2021-10-08 12:28:30|720823.8|718823.8|720849.9|718849.9|720863.5|718863.5|720795.2|718795.2|33
1633696120000|2021-10-08 12:28:40|720859.5|718859.5|720826.7|718826.7|720859.5|718859.5|720802.6|718802.6|15
1633696130000|2021-10-08 12:28:50|720824.5|718824.5|720799|718799|720827.5|718827.5|720776.3|718776.3|27
1633696140000|2021-10-08 12:29:00|720798.3|718798.3|720830.2|718830.2|720838|718838|720797|718797|30
1633696150000|2021-10-08 12:29:10|720807.1|718807.1|720763.5|718763.5|720807.1|718807.1|720763.5|718763.5|20
1633696160000|2021-10-08 12:29:20|720755|718755|720655|718655|720763.8|718763.8|720638|718638|26
1633696170000|2021-10-08 12:29:30|720662.6|718662.6|720630|718630|720682.7|718682.7|720630|718630|21
1633696180000|2021-10-08 12:29:40|720644.5|718644.5|720368.1|718368.1|720644.5|718644.5|720351|718351|33
1633696190000|2021-10-08 12:29:50|720359.2|718359.2|720307.6|718307.6|720374.8|718374.8|720270.5|718270.5|36
1633696200000|2021-10-08 12:30:00|720310.6|718310.6|719295|717295|720313.1|718313.1|719295|717295|40
1633696210000|2021-10-08 12:30:10|719283.7|717283.7|719065|717065|719290.9|717290.9|718879.6|716879.6|39
1633696220000|2021-10-08 12:30:20|719068|717068|719563.5|717563.5|719631.8|717631.8|719068|717068|40
1633696230000|2021-10-08 12:30:30|719550.5|717550.5|719821.8|717821.8|719951.2|717951.2|719531.4|717531.4|39
1633696240000|2021-10-08 12:30:40|719852.2|717852.2|720140|718140|720168|718168|719797.2|717797.2|35
1633696250000|2021-10-08 12:30:50|720150.7|718150.7|719868.8|717868.8|720186.3|718186.3|719757.5|717757.5|36
1633696260000|2021-10-08 12:31:00|719812.5|717812.5|719971.4|717971.4|719986|717986|719702.1|717702.1|28
1633696270000|2021-10-08 12:31:10|719907.5|717907.5|719767.3|717767.3|719914.2|717914.2|719671.8|717671.8|39
1633696280000|2021-10-08 12:31:20|719730|717730|719751.6|717751.6|719818.2|717818.2|719730|717730|39
1633696290000|2021-10-08 12:31:30|719750|717750|719778|717778|719824.5|717824.5|719740|717740|36
1633696300000|2021-10-08 12:31:40|719761.9|717761.9|719800|717800|719828.7|717828.7|719641.5|717641.5|37
1633696310000|2021-10-08 12:31:50|719795|717795|719853.5|717853.5|719875.4|717875.4|719793.5|717793.5|38
1633696320000|2021-10-08 12:32:00|719848.7|717848.7|720098.8|718098.8|720160.5|718160.5|719840|717840|38
1633696330000|2021-10-08 12:32:10|720130|718130|720476.5|718476.5|720476.5|718476.5|720130|718130|39
1633696340000|2021-10-08 12:32:20|720482.1|718482.1|720400.2|718400.2|720504.1|718504.1|720309.5|718309.5|39
1633696350000|2021-10-08 12:32:30|720379.6|718379.6|720662.9|718662.9|720698.5|718698.5|720379.6|718379.6|39
1633696360000|2021-10-08 12:32:40|720676.1|718676.1|720646.6|718646.6|720714.7|718714.7|720626.5|718626.5|39
1633696370000|2021-10-08 12:32:50|720664.2|718664.2|720682.5|718682.5|720706.5|718706.5|720616.5|718616.5|38
1633696380000|2021-10-08 12:33:00|720667.9|718667.9|720626.9|718626.9|720667.9|718667.9|720492|718492|38
1633696390000|2021-10-08 12:33:10|720610|718610|720918.5|718918.5|720939.7|718939.7|720610|718610|40
1633696400000|2021-10-08 12:33:20|720938.8|718938.8|720879.1|718879.1|720973.5|718973.5|720853.9|718853.9|39
1633696410000|2021-10-08 12:33:30|720896.6|718896.6|720768.8|718768.8|720930.7|718930.7|720768.8|718768.8|40
1633696420000|2021-10-08 12:33:40|720797|718797|720768|718768|720862|718862|720696|718696|39
1633696430000|2021-10-08 12:33:50|720802.5|718802.5|720782.1|718782.1|720879.5|718879.5|720774|718774|33
1633696440000|2021-10-08 12:34:00|720808.4|718808.4|720754.9|718754.9|720857.1|718857.1|720742.5|718742.5|31
1633696450000|2021-10-08 12:34:10|720753.1|718753.1|720688.5|718688.5|720753.1|718753.1|720573.2|718573.2|39
1633696460000|2021-10-08 12:34:20|720664.5|718664.5|720610.7|718610.7|720707.5|718707.5|720577|718577|35
1633696470000|2021-10-08 12:34:30|720602.8|718602.8|720686.4|718686.4|720686.4|718686.4|720567.5|718567.5|33
1633696480000|2021-10-08 12:34:40|720678.8|718678.8|720435.2|718435.2|720678.8|718678.8|720415.8|718415.8|36
1633696490000|2021-10-08 12:34:50|720478.4|718478.4|720289.4|718289.4|720478.4|718478.4|720172.1|718172.1|40
1633696500000|2021-10-08 12:35:00|720263|718263|720178.5|718178.5|720403.5|718403.5|720178.5|718178.5|40
1633696510000|2021-10-08 12:35:10|720195.9|718195.9|720099|718099|720195.9|718195.9|720098.9|718098.9|39
1633696520000|2021-10-08 12:35:20|720100.6|718100.6|720103|718103|720135.1|718135.1|720050|718050|38
1633696530000|2021-10-08 12:35:30|720146.5|718146.5|720113.5|718113.5|720148.4|718148.4|720076.5|718076.5|33
1633696540000|2021-10-08 12:35:40|720093.5|718093.5|719953.8|717953.8|720134.5|718134.5|719893.3|717893.3|36
1633696550000|2021-10-08 12:35:50|720050.8|718050.8|719907.9|717907.9|720058.9|718058.9|719832.3|717832.3|40
1633696560000|2021-10-08 12:36:00|719904.4|717904.4|719693|717693|719943.3|717943.3|719631.6|717631.6|39
1633696570000|2021-10-08 12:36:10|719706.7|717706.7|719639.4|717639.4|719706.7|717706.7|719539.2|717539.2|39
1633696580000|2021-10-08 12:36:20|719613.8|717613.8|719541.2|717541.2|719622.4|717622.4|719453.8|717453.8|39
1633696590000|2021-10-08 12:36:30|719508|717508|719540.9|717540.9|719583.1|717583.1|719485.4|717485.4|40
1633696600000|2021-10-08 12:36:40|719542.2|717542.2|719367.6|717367.6|719547.9|717547.9|719328|717328|40
1633696610000|2021-10-08 12:36:50|719360.7|717360.7|719500.3|717500.3|719501|717501|719356.5|717356.5|38
1633696620000|2021-10-08 12:37:00|719497.6|717497.6|719363.7|717363.7|719497.6|717497.6|719245.1|717245.1|40
1633696630000|2021-10-08 12:37:10|719371.3|717371.3|719436.7|717436.7|719458.5|717458.5|719355.1|717355.1|39
1633696640000|2021-10-08 12:37:20|719443.4|717443.4|719614.9|717614.9|719627.2|718058.1|719058.1|717438.6|40
1633696650000|2021-10-08 12:37:30|719610.8|717610.8|719441|717441|719663.8|717663.8|719441|717441|40
1633696660000|2021-10-08 12:37:40|719433.6|717433.6|719472.2|717472.2|719472.2|717472.2|719377.6|717377.6|40
1633696670000|2021-10-08 12:37:50|719474.6|717474.6|719446.5|717446.5|719477.7|717882.2|718882.2|717304.8|38
1633696680000|2021-10-08 12:38:00|719423.4|717423.4|719000.5|718000.5|719561.7|718013.8|718985.6|717395.6|40
1633696690000|2021-10-08 12:38:10|719558.4|717558.4|719436.4|717436.4|719558.4|718029.7|718995.2|717419.8|39
1633696700000|2021-10-08 12:38:20|719435.8|717435.8|719340.3|717340.3|719437.7|717437.7|719243.6|717243.6|36
1633696710000|2021-10-08 12:38:30|719337.9|717337.9|719339.9|717339.9|719339.9|717339.9|719199.4|717199.4|39
1633696720000|2021-10-08 12:38:40|719326.1|717326.1|719189.4|717189.4|719326.4|717800.4|718724.2|717183.2|40
1633696730000|2021-10-08 12:38:50|719201.4|717201.4|719269.5|717269.5|719269.5|717771.4|718757.4|717177.2|38
1633696740000|2021-10-08 12:39:00|719300.9|717300.9|719284.9|717284.9|719413.4|717844.8|718809.5|717284.9|40
1633696750000|2021-10-08 12:39:10|719277.4|717277.4|718955|716955|719279.1|717279.1|718922.6|716922.6|40
1633696760000|2021-10-08 12:39:20|718957.7|716957.7|718829.3|716829.3|718958.6|716958.6|718784.5|716784.5|40
1633696770000|2021-10-08 12:39:30|718828|716828|718790.5|716790.5|718881.1|716881.1|718711.8|716711.8|40
1633696780000|2021-10-08 12:39:40|718780.5|716780.5|718913.3|716913.3|718927.3|716927.3|718764.6|716764.6|39
1633696790000|2021-10-08 12:39:50|718899.7|716899.7|718916.8|716916.8|718976.9|716976.9|718873.6|716873.6|40
1633696800000|2021-10-08 12:40:00|718914.4|716914.4|718832.3|716832.3|719019.5|717019.5|718804.8|716804.8|40
1633696810000|2021-10-08 12:40:10|718858|716858|719008.9|717008.9|719028.4|717028.4|718835.8|716835.8|40
1633696820000|2021-10-08 12:40:20|719054.8|717054.8|719233|717233|719276.3|717276.3|719054.8|717054.8|39
1633696830000|2021-10-08 12:40:30|719213.3|717213.3|719239.4|717239.4|719270.2|717270.2|719206.7|717206.7|38
1633696840000|2021-10-08 12:40:40|719240.2|717240.2|719252|717252|719268.2|717741.4|718721.2|717105.1|37
1633696850000|2021-10-08 12:40:50|719249|717249|719335.4|717335.4|719343.1|717343.1|719249|717249|40
1633696860000|2021-10-08 12:41:00|719341.6|717341.6|719266.2|717266.2|719349.6|717349.6|719226.5|717226.5|37
1633696870000|2021-10-08 12:41:10|719267.2|717267.2|719420.1|717420.1|719468.3|717830.8|718779.5|717246.2|38
1633696880000|2021-10-08 12:41:20|719383|717383|719137.4|717137.4|719383|717383|719130.7|717130.7|38
1633696890000|2021-10-08 12:41:30|719127.8|717127.8|719389.2|717389.2|719412.2|717412.2|719022.5|717022.5|38
1633696900000|2021-10-08 12:41:40|719389|717389|719284.2|717284.2|719389|717389|719283.8|717283.8|39
1633696910000|2021-10-08 12:41:50|719277.5|717277.5|718725.2|717725.2|719345.8|717827.8|718722.2|717215.9|38
1633696920000|2021-10-08 12:42:00|719251.7|717251.7|719054.7|717054.7|719277.3|717734.9|718692.2|717054.7|39
1633696930000|2021-10-08 12:42:10|719057|717057|719076.2|717076.2|719118|717573.3|718572.6|717028.2|40
1633696940000|2021-10-08 12:42:20|719078.1|717078.1|719281.8|717281.8|719292.7|717292.7|719078.1|717078.1|40
1633696950000|2021-10-08 12:42:30|719279|717279|719362.2|717362.2|719376.9|717827.4|718827.4|717279|39
1633696960000|2021-10-08 12:42:40|719374.1|717374.1|719375.7|717375.7|719463.5|717943|718868.4|717358.4|40
1633696970000|2021-10-08 12:42:50|719379.6|717379.6|719342.3|717342.3|719409.5|717914.3|718914.3|717324.7|38
1633696980000|2021-10-08 12:43:00|719336.7|717336.7|719321.4|717321.4|719338.4|717838|718781.1|717302.1|38
1633696990000|2021-10-08 12:43:10|719320.1|717320.1|719332.4|717332.4|719358.8|717358.8|719317.5|717317.5|37
1633697000000|2021-10-08 12:43:20|719332.8|717332.8|719388.4|717388.4|719418.7|717940.4|718872.1|717302.9|39
1633697010000|2021-10-08 12:43:30|719396.4|717396.4|719471.4|717471.4|719556.7|717994.5|718927.5|717377.8|39
1633697020000|2021-10-08 12:43:40|719470.5|717470.5|719464.8|717464.8|719515.8|717960.7|718960.7|717460.6|37
1633697030000|2021-10-08 12:43:50|719508.6|717508.6|719448.3|717448.3|719508.6|717974.9|718952.5|717420.8|37
1633697040000|2021-10-08 12:44:00|719435.1|717435.1|719404|717404|719449.5|717449.5|719339.4|717339.4|38
1633697050000|2021-10-08 12:44:10|719405.5|717405.5|719367.5|717367.5|719413.1|717887.1|718887.1|717323.3|40
1633697060000|2021-10-08 12:44:20|719376.9|717376.9|719335.8|717335.8|719376.9|717376.9|719325.9|717325.9|38
1633697070000|2021-10-08 12:44:30|719336.4|717336.4|719383.4|717383.4|719392.4|717830.5|718795.2|717213.2|40
1633697080000|2021-10-08 12:44:40|719379.1|717379.1|719295.9|717295.9|719416.5|717416.5|719291.7|717291.7|40
1633697090000|2021-10-08 12:44:50|719285|717285|718833.7|717833.7|719329.3|717838.4|718817.9|717275.5|39
1633697100000|2021-10-08 12:45:00|719335|717335|719243.6|717243.6|719336.2|717787.1|718761.9|717212.8|38
1633697110000|2021-10-08 12:45:10|719242.3|717242.3|719442.7|717442.7|719443.8|717443.8|719242.3|717242.3|40
1633697120000|2021-10-08 12:45:20|719450|717450|719605.8|717605.8|719607.7|718114.8|718951.8|717445.1|40
1633697130000|2021-10-08 12:45:30|719601.3|717601.3|719759.1|717759.1|719759.1|718119.2|719118.4|717586.7|40
1633697140000|2021-10-08 12:45:40|719770.8|717770.8|719258|718258|719835.5|718258|719258|717770.8|40
1633697150000|2021-10-08 12:45:50|719267.8|718267.8|719683.1|717683.1|719767|718267.8|719267.8|717683.1|39
1633697160000|2021-10-08 12:46:00|719649.4|717649.4|719483.2|717483.2|719656.9|717656.9|719435.3|717435.3|40
1633697170000|2021-10-08 12:46:10|719512.1|717512.1|719515.4|717515.4|719559|717559|719428.3|717428.3|40
1633697180000|2021-10-08 12:46:20|719512.7|717512.7|719583.8|717583.8|719632.5|718056.7|719056.7|717512.7|36
1633697190000|2021-10-08 12:46:30|719606.6|717606.6|719596.4|717596.4|719609.9|718083.8|719083.8|717579.7|37
1633697200000|2021-10-08 12:46:40|719097.5|718097.5|719564.3|717564.3|719606.4|718109.9|719069.4|717559.6|37
1633697210000|2021-10-08 12:46:50|719566.1|717566.1|719559.7|717559.7|719568.2|718065.2|719029.3|717537.5|38
1633697220000|2021-10-08 12:47:00|719562.6|717562.6|719182.5|718182.5|719609.9|718182.5|719056.8|717537.9|34
1633697230000|2021-10-08 12:47:10|719694.2|717694.2|719747|717747|719750.2|718226.9|719213.8|717683.1|36
1633697240000|2021-10-08 12:47:20|719747.7|717747.7|719728.2|717728.2|719775|718224.1|719224.1|717700.3|40
1633697250000|2021-10-08 12:47:30|719741.4|717741.4|719279.1|718279.1|719779.8|718279.1|719259.2|717739.9|39
1633697260000|2021-10-08 12:47:40|719276.9|718276.9|719827.4|717827.4|719836|718338.2|719276.9|717809.4|37
1633697270000|2021-10-08 12:47:50|719827.6|717827.6|719865.7|717865.7|719896.9|717896.9|719800|717800|38
1633697280000|2021-10-08 12:48:00|719867.9|717867.9|719877.7|717877.7|719928.3|717928.3|719842.9|717842.9|39
1633697290000|2021-10-08 12:48:10|719877|717877|719900.9|717900.9|719904.9|717904.9|719750.1|717750.1|41
1633697300000|2021-10-08 12:48:20|719920.5|717920.5|719971.8|717971.8|719971.8|717971.8|719881|717881|39
1633697310000|2021-10-08 12:48:30|719971.3|717971.3|720095.6|718095.6|720095.6|718478.8|719474.7|717954.5|38
1633697320000|2021-10-08 12:48:40|720111.2|718111.2|720077.4|718077.4|720134.7|718620|719490.8|718007.6|41
1633697330000|2021-10-08 12:48:50|720073|718073|720310.2|718310.2|720310.2|718737|719629.5|718070.9|37
1633697340000|2021-10-08 12:49:00|720303.9|718303.9|720161.3|718161.3|720346.3|718753.7|719734|718143.4|40
1633697350000|2021-10-08 12:49:10|720216.1|718216.1|720344.1|718344.1|720348.4|718348.4|720192.5|718192.5|37
1633697360000|2021-10-08 12:49:20|720350.7|718350.7|720546.7|718546.7|720546.7|718546.7|720350.7|718350.7|39
1633697370000|2021-10-08 12:49:30|720548.6|718548.6|720530.3|718530.3|720548.6|718548.6|720447.5|718447.5|39
1633697380000|2021-10-08 12:49:40|720516.2|718516.2|720436.9|718436.9|720525.7|718986.8|719986.8|718343.4|41
1633697390000|2021-10-08 12:49:50|720434.4|718434.4|720454.6|718454.6|720461.9|718965.2|719891.9|718365.1|38
1633697400000|2021-10-08 12:50:00|720446.6|718446.6|720330.2|718330.2|720462.1|718934.7|719853.5|718319.6|37
1633697410000|2021-10-08 12:50:10|720330.6|718330.6|720279.8|718279.8|720399.3|718399.3|720239.3|718239.3|40
1633697420000|2021-10-08 12:50:20|720284.7|718284.7|720246.5|718246.5|720284.7|718726.7|719699|718207|38
1633697430000|2021-10-08 12:50:30|720238.7|718238.7|719748.2|718748.2|720251.1|718749|719714|718203.3|31
1633697440000|2021-10-08 12:50:40|720251.2|718251.2|720253.4|718253.4|720283|718784.8|719757.4|718239.3|38
1633697450000|2021-10-08 12:50:50|720253.2|718253.2|720323.3|718323.3|720327.6|718789.2|719777.7|718249.9|36
1633697460000|2021-10-08 12:51:00|720318.6|718318.6|720621.8|718621.8|720621.8|719033.6|720002.1|718318.6|39
1633697470000|2021-10-08 12:51:10|720652.1|718652.1|720463.2|718463.2|720652.1|718652.1|720444.4|718444.4|39
1633697480000|2021-10-08 12:51:20|720457.2|718457.2|720256.6|718256.6|720497.4|718951.7|719922.1|718227.9|40
1633697490000|2021-10-08 12:51:30|720273.7|718273.7|720329.4|718329.4|720379.8|718379.8|720203.6|718203.6|40
1633697500000|2021-10-08 12:51:40|720281.4|718281.4|720357.4|718357.4|720357.4|718357.4|720180|718180|39
1633697510000|2021-10-08 12:51:50|720358.5|718358.5|720174.7|718174.7|720389.6|718389.6|720114.2|718114.2|40
1633697520000|2021-10-08 12:52:00|720175.9|718175.9|720123.1|718123.1|720194.6|718194.6|720080.8|718080.8|40
1633697530000|2021-10-08 12:52:10|720135.7|718135.7|720027.5|718027.5|720135.7|718135.7|719995.2|717995.2|35
1633697540000|2021-10-08 12:52:20|720004|718004|720032.6|718032.6|720081.5|718081.5|719988.2|717988.2|40
1633697550000|2021-10-08 12:52:30|720025.6|718025.6|720120.2|718120.2|720133.6|718590.9|719587.4|718016.4|40
1633697560000|2021-10-08 12:52:40|720125.1|718125.1|720117.2|718117.2|720134|718134|720078.7|718078.7|38
1633697570000|2021-10-08 12:52:50|720115.5|718115.5|720034.9|718034.9|720116|718546.3|719540.7|718005.5|35
1633697580000|2021-10-08 12:53:00|720042|718042|720199|718199|720329.5|718329.5|720031.5|718031.5|40
1633697590000|2021-10-08 12:53:10|720196.9|718196.9|720274.4|718274.4|720278.7|718803.6|719714.4|718188.7|38
1633697600000|2021-10-08 12:53:20|720281.2|718281.2|720202.4|718202.4|720281.2|718686|719686|718181.1|37
1633697610000|2021-10-08 12:53:30|720206.9|718206.9|720243|718243|720243|718682.4|719682.4|718177.5|40
1633697620000|2021-10-08 12:53:40|720231.7|718231.7|720295.9|718295.9|720295.9|718295.9|720227|718227|38
1633697630000|2021-10-08 12:53:50|720305.4|718305.4|720293.4|718293.4|720307.4|718797|719787.8|718276.5|31
1633697640000|2021-10-08 12:54:00|720298.7|718298.7|720381.5|718381.5|720409.5|718409.5|720291.5|718291.5|36
1633697650000|2021-10-08 12:54:10|720384.9|718384.9|720453.6|718453.6|720562.5|718562.5|720363.5|718363.5|38
1633697660000|2021-10-08 12:54:20|720444.1|718444.1|720394.5|718394.5|720444.1|718887.8|719887.8|718356.5|36
1633697670000|2021-10-08 12:54:30|720403.4|718403.4|720358.3|718358.3|720440.3|718440.3|720358.3|718358.3|37
1633697680000|2021-10-08 12:54:40|720342.6|718342.6|720433.7|718433.7|720435.4|718435.4|720331|718331|36
1633697690000|2021-10-08 12:54:50|720416.5|718416.5|720331.9|718331.9|720431.5|718431.5|720330.6|718330.6|36
1633697700000|2021-10-08 12:55:00|720332.9|718332.9|720284.2|718284.2|720346.6|718346.6|720269.8|718269.8|36
1633697710000|2021-10-08 12:55:10|720267.8|718267.8|720180.6|718180.6|720295.6|718295.6|720180.6|718180.6|39
1633697720000|2021-10-08 12:55:20|720185.6|718185.6|720024.6|718024.6|720187|718682.2|719678.3|718024.6|40
1633697730000|2021-10-08 12:55:30|720013.3|718013.3|720000.2|718000.2|720071.6|718071.6|719973.9|717973.9|40
1633697740000|2021-10-08 12:55:40|719995.7|717995.7|719895.3|717895.3|719999.5|717999.5|719882.9|717882.9|37
1633697750000|2021-10-08 12:55:50|719895.7|717895.7|719743.7|717743.7|719899.8|717899.8|719740.4|717740.4|38
1633697760000|2021-10-08 12:56:00|719743.3|717743.3|719616.7|717616.7|719796.9|717796.9|719593.5|717593.5|40
1633697770000|2021-10-08 12:56:10|719622.6|717622.6|719682.7|717682.7|719686.8|717686.8|719620.9|717620.9|39
1633697780000|2021-10-08 12:56:20|719685.7|717685.7|719601.8|717601.8|719685.7|717685.7|719589.7|717589.7|38
1633697790000|2021-10-08 12:56:30|719613|717613|719541.3|717541.3|719613|717613|719497.4|717497.4|39
1633697800000|2021-10-08 12:56:40|719538.6|717538.6|719628.6|717628.6|719641.1|717641.1|719503.9|717503.9|38
1633697810000|2021-10-08 12:56:50|719638.7|717638.7|719632.6|717632.6|719703.5|717703.5|719632.6|717632.6|38
1633697820000|2021-10-08 12:57:00|719630|717630|719733.1|717733.1|719733.1|717733.1|719630|717630|36
1633697830000|2021-10-08 12:57:10|719763|717763|719762.1|717762.1|719794.7|717794.7|719725.7|717725.7|36
1633697840000|2021-10-08 12:57:20|719761.5|717761.5|719785.1|717785.1|719810.8|717810.8|719714.5|717714.5|37
1633697850000|2021-10-08 12:57:30|719787|717787|719751.3|717751.3|719812.4|717812.4|719735.1|717735.1|40
1633697860000|2021-10-08 12:57:40|719777.4|717777.4|719373.5|718373.5|719877.4|718373.5|719356.8|717777|37
1633697870000|2021-10-08 12:57:50|719867.7|717867.7|719788.7|717788.7|719915.6|718373.9|719368.3|717787.5|38
1633697880000|2021-10-08 12:58:00|719785.3|717785.3|719627.4|717627.4|719794.7|717794.7|719566.3|717566.3|39
1633697890000|2021-10-08 12:58:10|719631.1|717631.1|719678.9|717678.9|719743.5|717743.5|719631.1|717631.1|40
1633697900000|2021-10-08 12:58:20|719686.4|717686.4|719706|717706|719710.2|717710.2|719676.3|717676.3|33
1633697910000|2021-10-08 12:58:30|719709.8|717709.8|719844.9|717844.9|719844.9|717844.9|719709.8|717709.8|36
1633697920000|2021-10-08 12:58:40|719837.3|717837.3|719902|717902|719916.9|717916.9|719835|717835|39
1633697930000|2021-10-08 12:58:50|719910.2|717910.2|719944.6|717944.6|719944.6|717944.6|719823.2|717823.2|39
1633697940000|2021-10-08 12:59:00|719943.2|717943.2|719873.7|717873.7|719950|717950|719873.7|717873.7|40
1633697950000|2021-10-08 12:59:10|719880.5|717880.5|719837.7|717837.7|719929.6|717929.6|719825.5|717825.5|39
1633697960000|2021-10-08 12:59:20|719840.3|717840.3|719925.9|717925.9|719927.3|717927.3|719840.3|717840.3|35
1633697970000|2021-10-08 12:59:30|719926.1|717926.1|719924.3|717924.3|719945.6|717945.6|719905.9|717905.9|37
1633697980000|2021-10-08 12:59:40|719912.8|717912.8|719891.2|717891.2|719926.1|718366.7|719366.7|717825.4|40
1633697990000|2021-10-08 12:59:50|719887.5|717887.5|719881.7|717881.7|719918.6|718392|719392|717881.7|37
1633698000000|2021-10-08 13:00:00|719873.5|717873.5|719854.6|717854.6|719873.5|717873.5|719805.8|717805.8|39
1633698010000|2021-10-08 13:00:10|719851.3|717851.3|719688.3|717688.3|719851.3|718187.6|719187.6|717650|40
1633698020000|2021-10-08 13:00:20|719689.6|717689.6|719774.9|717774.9|719802.6|717802.6|719689.6|717689.6|35
1633698030000|2021-10-08 13:00:30|719774.6|717774.6|719725.7|717725.7|719800.5|718261.3|719252.7|717725.7|38
1633698040000|2021-10-08 13:00:40|719728.6|717728.6|719753.9|717753.9|719760|717760|719718.5|717718.5|36
1633698050000|2021-10-08 13:00:50|719753.5|717753.5|719832.2|717832.2|719858.9|718261.7|719251.2|717753.5|32
1633698060000|2021-10-08 13:01:00|719832.1|717832.1|719793.1|717793.1|719844.6|718298.1|719286.3|717761.2|36
1633698070000|2021-10-08 13:01:10|719791.2|717791.2|719894.2|717894.2|719894.2|718325.1|719264|717752.9|40
1633698080000|2021-10-08 13:01:20|719890.4|717890.4|719853.6|717853.6|719906.1|718416.7|719317.2|717819|38
1633698090000|2021-10-08 13:01:30|719861.7|717861.7|719916.5|717916.5|719935.5|718420|719407.1|717861.7|40
1633698100000|2021-10-08 13:01:40|719915.1|717915.1|719828.2|717828.2|719916.3|718379|719328.5|717818|39
1633698110000|2021-10-08 13:01:50|719826.4|717826.4|719424.9|718424.9|719857.8|718424.9|719304.6|717797.9|37
1633698120000|2021-10-08 13:02:00|719415.4|718415.4|719315.3|718315.3|719864.1|718415.4|719312.9|717847.1|40
1633698130000|2021-10-08 13:02:10|719823.5|717823.5|719865.5|717865.5|719898.4|718396.5|719353.7|717823.5|38
1633698140000|2021-10-08 13:02:20|719863.7|717863.7|719878.3|717878.3|719905.7|718413.5|719351.6|717858.8|39
1633698150000|2021-10-08 13:02:30|719860.5|717860.5|719831.9|717831.9|719882|718378.9|719333.2|717810.7|39
1633698160000|2021-10-08 13:02:40|719836.9|717836.9|719904.5|717904.5|719906.9|718378.8|719378.8|717836.9|35
1633698170000|2021-10-08 13:02:50|719411.5|718411.5|719344|718344|719917.9|718411.5|719338.1|717836.1|40
1633698180000|2021-10-08 13:03:00|719346.3|718346.3|719847.4|717847.4|719847.4|718347.7|719304.5|717799.5|40
1633698190000|2021-10-08 13:03:10|719845|717845|719876.4|717876.4|719896.1|718392.4|719389.3|717843.7|40
1633698200000|2021-10-08 13:03:20|719873.6|717873.6|719926.6|717926.6|719935.3|718445.7|719412.3|717873.6|37
1633698210000|2021-10-08 13:03:30|719932.9|717932.9|719428.7|718428.7|719932.9|718431.9|719423.7|717919.6|35
1633698220000|2021-10-08 13:03:40|719428.1|718428.1|719961.8|717961.8|719961.8|718461.2|719419.8|717903.9|38
1633698230000|2021-10-08 13:03:50|719961.6|717961.6|719975.8|717975.8|719975.8|718485.4|719470.7|717956.4|27
1633698240000|2021-10-08 13:04:00|719472.6|718472.6|719420.9|718420.9|719968.3|718472.6|719420.9|717926.5|35
1633698250000|2021-10-08 13:04:10|719416.1|718416.1|719382.2|718382.2|719875|718416.6|719339.7|717838.6|37
1633698260000|2021-10-08 13:04:20|719383.3|718383.3|719419.3|718419.3|719922.4|718437|719377.5|717891.5|39
1633698270000|2021-10-08 13:04:30|719423.9|718423.9|719445|718445|719452.6|718452.6|719419.5|718419.5|39
1633698280000|2021-10-08 13:04:40|719447.8|718447.8|719828.9|717828.9|719909.3|718448.1|719405.1|717828.9|31
1633698290000|2021-10-08 13:04:50|719815.9|717815.9|719570.8|717570.8|719839.1|718195.1|719041.9|717545.1|38
1633698300000|2021-10-08 13:05:00|719563.5|717563.5|719649|717649|719656.5|718150.5|719077.9|717563.5|39
1633698310000|2021-10-08 13:05:10|719656.7|717656.7|719539.4|717539.4|719690.1|718228.5|719228.5|717528.9|40
1633698320000|2021-10-08 13:05:20|719543.1|717543.1|719494.8|717494.8|719560.8|717560.8|719472|717472|38
1633698330000|2021-10-08 13:05:30|719494.6|717494.6|719462.8|717462.8|719494.7|717952.2|718952.2|717409.2|40
1633698340000|2021-10-08 13:05:40|719466.3|717466.3|719446|717446|719486.1|717486.1|719411.1|717411.1|38
1633698350000|2021-10-08 13:05:50|719435.5|717435.5|719488|717488|719498.9|718024.3|718984.3|717401.6|40
1633698360000|2021-10-08 13:06:00|719489.1|717489.1|718999.5|717999.5|719508|718029.5|718993.8|717488.3|38
1633698370000|2021-10-08 13:06:10|718996.4|717996.4|719420.3|717420.3|719528.5|718036.5|718991.6|717412.3|38
1633698380000|2021-10-08 13:06:20|719426.4|717426.4|718902.6|717902.6|719440.4|717909.5|718885.8|717408.6|39
1633698390000|2021-10-08 13:06:30|718894.2|717894.2|718963.1|717963.1|719464.7|717983|718881.5|717430.5|39
1633698400000|2021-10-08 13:06:40|718963.8|717963.8|719402.4|717402.4|719460.1|717974.4|718908.4|717402.4|34
1633698410000|2021-10-08 13:06:50|718906.3|717906.3|719423.2|717423.2|719431.6|717925|718895.5|717400.3|35
1633698420000|2021-10-08 13:07:00|719416.8|717416.8|718942.3|717942.3|719446.3|717944.6|718920.2|717416|37
1633698430000|2021-10-08 13:07:10|718944.2|717944.2|719472|717472|719477.1|717977.6|718930.2|717456.5|35
1633698440000|2021-10-08 13:07:20|718960.7|717960.7|718935.7|717935.7|719480.8|717992.2|718935.7|717447.6|36
1633698450000|2021-10-08 13:07:30|718942|717942|719402.5|717402.5|719419.9|717955.1|718880.8|717375|40
1633698460000|2021-10-08 13:07:40|719388.5|717388.5|718908.7|717908.7|719407|717914.3|718885.3|717386|33
1633698470000|2021-10-08 13:07:50|718916.3|717916.3|718808.8|717808.8|719411.7|717940.5|718790.6|717411.7|37
1633698480000|2021-10-08 13:08:00|718813.1|717813.1|718857.8|717857.8|719389.1|717882|718811.7|717349.5|35
1633698490000|2021-10-08 13:08:10|719355.6|717355.6|718775.6|717775.6|719361.4|717822.5|718744.3|717256|39
1633698500000|2021-10-08 13:08:20|718775.9|717775.9|718778.9|717778.9|719250.1|717821.2|718740.2|717239.8|39
1633698510000|2021-10-08 13:08:30|718776.9|717776.9|719432.5|717432.5|719432.5|717933.2|718772.2|717307|34
1633698520000|2021-10-08 13:08:40|719432.3|717432.3|718948.6|717948.6|719451.8|717955.1|718921.3|717412.7|34
1633698530000|2021-10-08 13:08:50|718948.3|717948.3|718977.3|717977.3|719478.1|717981.2|718946.9|717476.6|34
1633698540000|2021-10-08 13:09:00|718961.7|717961.7|718995.2|717995.2|719507.9|718018|718961.7|717507.9|34
1633698550000|2021-10-08 13:09:10|718996.8|717996.8|718973.6|717973.6|719485|718004|718973.3|717464.9|28
1633698560000|2021-10-08 13:09:20|718968|717968|718889.8|717889.8|719408.8|717968|718853.5|717386.6|39
1633698570000|2021-10-08 13:09:30|718890.1|717890.1|718891.8|717891.8|719378.5|717891.8|718848.6|717325.9|39
1633698580000|2021-10-08 13:09:40|718883.6|717883.6|719355.9|717355.9|719355.9|717884.8|718830.1|717322.3|36
1633698590000|2021-10-08 13:09:50|719354.9|717354.9|718891.6|717891.6|719386.7|717911|718867.3|717352.5|28
1633698600000|2021-10-08 13:10:00|719398.2|717398.2|718708.4|717708.4|719402.4|717844.2|718708.4|717239.1|40
1633698610000|2021-10-08 13:10:10|718740.7|717740.7|718945.1|717945.1|719437.6|717945.1|718740.7|717238.3|34
1633698620000|2021-10-08 13:10:20|718933.5|717933.5|719472|717472|719478.5|717979.3|718931.3|717425.9|39
1633698630000|2021-10-08 13:10:30|718965.8|717965.8|719458.4|717458.4|719471|717973.1|718917.1|717407.9|38
1633698640000|2021-10-08 13:10:40|719461|717461|719374.2|717374.2|719467.8|717923.1|718905.1|717368.8|34
1633698650000|2021-10-08 13:10:50|719368.8|717368.8|718962.4|717962.4|719438.9|717962.9|718934.9|717368.8|33
1633698660000|2021-10-08 13:11:00|718962|717962|719539.6|717539.6|719546.9|717993.6|718961.7|717458.8|38
1633698670000|2021-10-08 13:11:10|719566.1|717566.1|719666.7|717666.7|719669.8|718172.6|719104.3|717566.1|39
1633698680000|2021-10-08 13:11:20|719667.5|717667.5|719632.3|717632.3|719667.5|718151.7|719139.8|717626.5|34
1633698690000|2021-10-08 13:11:30|719628.1|717628.1|719653.9|717653.9|719675.7|718172.2|719159.4|717628.1|27
1633698700000|2021-10-08 13:11:40|719657.1|717657.1|719749.9|717749.9|719750.6|718263.7|719150|717611.3|26
1633698710000|2021-10-08 13:11:50|719748.3|717748.3|719773.6|717773.6|719789.3|718283.3|719280.5|717748.3|32
1633698720000|2021-10-08 13:12:00|719773.9|717773.9|719770.1|717770.1|719773.9|717773.9|719726.4|717726.4|32
1633698730000|2021-10-08 13:12:10|719269.2|718269.2|719757.4|717757.4|719764.2|718269.2|719258.7|717712.2|33
1633698740000|2021-10-08 13:12:20|719252.9|718252.9|719707.6|717707.6|719742.3|718252.9|719177.1|717681.4|38
1633698750000|2021-10-08 13:12:30|719710.9|717710.9|719305.6|718305.6|719768.3|718305.6|719158.5|717687.3|36
1633698760000|2021-10-08 13:12:40|719300.7|718300.7|719781.9|717781.9|719802.4|718337.6|719229.7|717740.7|39
1633698770000|2021-10-08 13:12:50|719780.9|717780.9|719713.8|717713.8|719823.8|718297.7|719183|717679.4|39
1633698780000|2021-10-08 13:13:00|719220.5|718220.5|719192.2|718192.2|719739.9|718227.6|719192.2|717696.1|36
1633698790000|2021-10-08 13:13:10|719688.7|717688.7|719109.4|718109.4|719703.8|718210.4|719088|717584.9|39
1633698800000|2021-10-08 13:13:20|719079|718079|719115.3|718115.3|719612.5|718137.7|719079|717569.2|38
1633698810000|2021-10-08 13:13:30|719614|717614|719607|717607|719614|718135.2|719104.3|717602.9|36
1633698820000|2021-10-08 13:13:40|719610.5|717610.5|719560.3|717560.3|719624.2|718117.8|719103.7|717550.4|36
1633698830000|2021-10-08 13:13:50|719555.9|717555.9|719087.3|718087.3|719560.2|718087.3|719087.3|717537.8|28
1633698840000|2021-10-08 13:14:00|719577.2|717577.2|719645.3|717645.3|719687|718133.1|719082|717570.5|36
1633698850000|2021-10-08 13:14:10|719647.8|717647.8|719694.2|717694.2|719699|718181.7|719155|717644.2|34
1633698860000|2021-10-08 13:14:20|719683|717683|719254.8|718254.8|719736.2|718258.8|719208.3|717679.8|37
1633698870000|2021-10-08 13:14:30|719255.7|718255.7|719780.3|717780.3|719784.2|718280.7|719255.7|717740.8|39
1633698880000|2021-10-08 13:14:40|719781.3|717781.3|719783.6|717783.6|719806.6|717806.6|719778.8|717778.8|36
1633698890000|2021-10-08 13:14:50|719783.7|717783.7|719856.3|717856.3|719856.3|718352.8|719313.1|717783.7|31
1633698900000|2021-10-08 13:15:00|719857.1|717857.1|719346.6|718346.6|719858.2|718361.8|719292.5|717804.3|35
1633698910000|2021-10-08 13:15:10|719347.5|718347.5|719322|718322|719839.8|718347.9|719294.6|717812.4|33
1633698920000|2021-10-08 13:15:20|719319.6|718319.6|719712.5|717712.5|719789.4|718334.6|719134|717661.1|38
1633698930000|2021-10-08 13:15:30|719717.2|717717.2|719721.5|717721.5|719721.5|718259|719220|717713.8|30
1633698940000|2021-10-08 13:15:40|719207.9|718207.9|719184.7|718184.7|719700.2|718240.7|719169.6|717683.3|38
1633698950000|2021-10-08 13:15:50|719184.9|718184.9|719192|718192|719664.3|718192|719172.2|717654.7|33
1633698960000|2021-10-08 13:16:00|719194.5|718194.5|719627.6|717627.6|719677.2|718194.9|719072.8|717588.8|34
1633698970000|2021-10-08 13:16:10|719634.3|717634.3|719177.1|718177.1|719679.1|718178.1|719157.4|717631.5|34
1633698980000|2021-10-08 13:16:20|719182.6|718182.6|719183.2|718183.2|719680.6|718187.2|719165.6|717652.6|31
1633698990000|2021-10-08 13:16:30|719183.7|718183.7|719244.6|718244.6|719793.1|718274.5|719180|717711.8|37
1633699000000|2021-10-08 13:16:40|719755.4|717755.4|719802|717802|719802|718245.5|719240.8|717727.6|37
1633699010000|2021-10-08 13:16:50|719802.6|717802.6|719857.4|717857.4|719857.4|717857.4|719799.8|717799.8|40
1633699020000|2021-10-08 13:17:00|719359.8|718359.8|719774.9|717774.9|719863.1|718360.8|719292.8|717774.9|38
1633699030000|2021-10-08 13:17:10|719752.2|717752.2|719698.9|717698.9|719771.2|718169.3|719159.9|717689.1|29
1633699040000|2021-10-08 13:17:20|719699.7|717699.7|719754|717754|719754|718256.2|719241.3|717699.7|32
1633699050000|2021-10-08 13:17:30|719756.2|717756.2|719695.3|717695.3|719756.5|718204.8|719157.9|717639.2|36
1633699060000|2021-10-08 13:17:40|719700.1|717700.1|719824.7|717824.7|719824.7|718226.2|719167.7|717662.1|39
1633699070000|2021-10-08 13:17:50|719836.2|717836.2|719860|717860|719879.5|718360.4|719345.7|717826.8|35
1633699080000|2021-10-08 13:18:00|719866.2|717866.2|719839.1|717839.1|719866.2|718352.5|719348.3|717823.3|28
1633699090000|2021-10-08 13:18:10|719819.2|717819.2|719821.5|717821.5|719839.4|718325.7|719324.9|717816|29
1633699100000|2021-10-08 13:18:20|719826.7|717826.7|719353.8|718353.8|719879.3|718358.9|719344|717826.7|32
1633699110000|2021-10-08 13:18:30|719354.3|718354.3|719319.8|718319.8|719859.6|718354.3|719302.3|717813.3|34
1633699120000|2021-10-08 13:18:40|719824.1|717824.1|719886.6|717886.6|719886.6|718402.5|719326.1|717824.1|28
1633699130000|2021-10-08 13:18:50|719885.5|717885.5|719459.1|718459.1|719944.4|718472.4|719389.2|717885.5|35
1633699140000|2021-10-08 13:19:00|719998|717998|720034.9|718034.9|720041.3|718571|719466.3|717968.4|35
1633699150000|2021-10-08 13:19:10|720035.7|718035.7|720049.5|718049.5|720056.6|718547.5|719504.2|718003.9|34
1633699160000|2021-10-08 13:19:20|720046.5|718046.5|719647.7|718647.7|720125.3|718647.7|719527.5|718038.5|33
1633699170000|2021-10-08 13:19:30|719646.7|718646.7|719697.1|718697.1|720179.1|718697.1|719646.7|718157.9|35
1633699180000|2021-10-08 13:19:40|719737|718737|719783.7|718783.7|720309.7|718814|719737|718248.8|39
1633699190000|2021-10-08 13:19:50|720268.6|718268.6|720256.5|718256.5|720282.3|718804|719756.4|718241.2|37
1633699200000|2021-10-08 13:20:00|720273|718273|720311.6|718311.6|720311.6|718758.4|719712|718193.1|33
1633699210000|2021-10-08 13:20:10|720329.8|718329.8|719845.9|718845.9|720345.9|718848.6|719840.1|718313|37
1633699220000|2021-10-08 13:20:20|719845.2|718845.2|720340.2|718340.2|720341.3|718845.2|719845|718331.3|23
1633699230000|2021-10-08 13:20:30|720337.2|718337.2|720442.5|718442.5|720450.6|718450.6|720310.6|718310.6|38
1633699240000|2021-10-08 13:20:40|720463.9|718463.9|720449.9|718449.9|720463.9|718943.8|719914.4|718391.7|39
1633699250000|2021-10-08 13:20:50|720440.3|718440.3|720348.6|718348.6|720440.3|718919.8|719919|718345.5|35
1633699260000|2021-10-08 13:21:00|719801.1|718801.1|720344.1|718344.1|720346.2|718801.1|719801.1|718252.1|37
1633699270000|2021-10-08 13:21:10|720341.3|718341.3|720228.7|718228.7|720343.9|718793.1|719747.7|718199.4|37
1633699280000|2021-10-08 13:21:20|720228.8|718228.8|720217.7|718217.7|720272.3|718272.3|720194|718194|33
1633699290000|2021-10-08 13:21:30|720221|718221|720120.8|718120.8|720261.5|718261.5|720096.4|718096.4|38
1633699300000|2021-10-08 13:21:40|720130.5|718130.5|720198.6|718198.6|720201.6|718706.5|719702.6|718130.5|38
1633699310000|2021-10-08 13:21:50|720196.2|718196.2|720187.3|718187.3|720198.3|718686|719686|718151.1|39
1633699320000|2021-10-08 13:22:00|720188.2|718188.2|720193.7|718193.7|720204.7|718204.7|720169|718169|35
1633699330000|2021-10-08 13:22:10|720189|718189|719661.3|718661.3|720201.9|718712.4|719659.4|718156.2|39
1633699340000|2021-10-08 13:22:20|719680.3|718680.3|720153.2|718153.2|720166.2|718690.5|719680.3|718150.8|29
1633699350000|2021-10-08 13:22:30|720155.5|718155.5|720126.4|718126.4|720158|718655.7|719616.3|718095.4|37
1633699360000|2021-10-08 13:22:40|720127.1|718127.1|719560.7|718560.7|720130.7|718624.7|719541.7|718055.1|36
1633699370000|2021-10-08 13:22:50|719556.1|718556.1|719531.4|718531.4|720041|718556.1|719531.4|718028.4|32
1633699380000|2021-10-08 13:23:00|719531.8|718531.8|719535.8|718535.8|720061.9|718568.5|719531.8|718045.6|36
1633699390000|2021-10-08 13:23:10|719532.6|718532.6|719541.8|718541.8|719610|718610|719481.9|718481.9|39
1633699400000|2021-10-08 13:23:20|719549.7|718549.7|720078.3|718078.3|720123.5|718604.9|719543.2|718032.9|40
1633699410000|2021-10-08 13:23:30|719579.7|718579.7|719529.7|718529.7|720034.7|718580.2|719487|718019.4|39
1633699420000|2021-10-08 13:23:40|719541.8|718541.8|719522.3|718522.3|719557.6|718557.6|719498.1|718498.1|36
1633699430000|2021-10-08 13:23:50|719524.1|718524.1|719400.1|718400.1|719922.1|718524.5|719374.5|717912.7|38
1633699440000|2021-10-08 13:24:00|719400.7|718400.7|719442.8|718442.8|719923.3|718454.2|719399.7|717923.3|36
1633699450000|2021-10-08 13:24:10|719443.3|718443.3|719444.3|718444.3|719456.5|718456.5|719423.8|718423.8|33
1633699460000|2021-10-08 13:24:20|719447.8|718447.8|719343.4|718343.4|719969.8|718458.2|719325.1|717953.2|37
1633699470000|2021-10-08 13:24:30|719337|718337|719357.2|718357.2|719369.4|718369.4|719336.2|718336.2|39
1633699480000|2021-10-08 13:24:40|719356.9|718356.9|719348.8|718348.8|719363.8|718363.8|719322.2|718322.2|40
1633699490000|2021-10-08 13:24:50|719359.4|718359.4|719376.3|718376.3|719878.8|718383.7|719359.4|717856.1|40
1633699500000|2021-10-08 13:25:00|719380.4|718380.4|719373.2|718373.2|719890.5|718390|719328|717825.9|40
1633699510000|2021-10-08 13:25:10|719389.3|718389.3|719739.2|717739.2|719747.1|718405.9|719235.5|717723.2|40
1633699520000|2021-10-08 13:25:20|719738.8|717738.8|719850.5|717850.5|719854.1|718359.5|719262.6|717738.8|36
1633699530000|2021-10-08 13:25:30|719849.7|717849.7|719773.1|717773.1|719900.9|718370.6|719331.3|717773.1|38
1633699540000|2021-10-08 13:25:40|719780.4|717780.4|719318.8|718318.8|719847.6|718336.7|719285.1|717767.6|39
1633699550000|2021-10-08 13:25:50|719328.1|718328.1|719854.4|717854.4|719854.4|718335.3|719296.3|717795.7|38
1633699560000|2021-10-08 13:26:00|719853|717853|719842.3|717842.3|719853.9|718338.1|719326.6|717769.4|37
1633699570000|2021-10-08 13:26:10|719844.7|717844.7|719402.5|718402.5|719895.6|718402.5|719378.3|717841.6|37
1633699580000|2021-10-08 13:26:20|719398.2|718398.2|719895|717895|719910.3|718399|719392|717877.1|34
1633699590000|2021-10-08 13:26:30|719893.7|717893.7|719436.1|718436.1|719902.6|718436.1|719433.7|717893.7|25
1633699600000|2021-10-08 13:26:40|719945.1|717945.1|720064|718064|720064|718487.1|719481.1|717940.6|38
1633699610000|2021-10-08 13:26:50|720063.5|718063.5|720027|718027|720086.3|718587.8|719521.3|718014.1|40
1633699620000|2021-10-08 13:27:00|720034.5|718034.5|719932.4|717932.4|720034.5|718034.5|719897.2|717897.2|40
1633699630000|2021-10-08 13:27:10|719932.1|717932.1|719881.6|717881.6|719932.1|718395.4|719368.8|717874.3|37
1633699640000|2021-10-08 13:27:20|719875.9|717875.9|719839.3|717839.3|719882.7|718345.8|719337.5|717835.1|27
1633699650000|2021-10-08 13:27:30|719839.7|717839.7|719231.6|718231.6|719846.9|718289.7|719205.8|717722.8|39
1633699660000|2021-10-08 13:27:40|719219.7|718219.7|719231.2|718231.2|719728.8|718248|719210.6|717687.2|37
1633699670000|2021-10-08 13:27:50|719234.6|718234.6|719667|717667|719711.4|718236|719230.7|717667|37
1633699680000|2021-10-08 13:28:00|719679|717679|719753.4|717753.4|719754.3|718240.9|719180.3|717679|38
1633699690000|2021-10-08 13:28:10|719754.3|717754.3|719287.7|718287.7|719766.1|718294.7|719240.5|717746.9|33
1633699700000|2021-10-08 13:28:20|719294.3|718294.3|719392.9|718392.9|719904.8|718394.9|719293.9|717810.3|37
1633699710000|2021-10-08 13:28:30|719399.5|718399.5|719960.5|717960.5|720050.7|718529.9|719397.5|717960.5|34
1633699720000|2021-10-08 13:28:40|719943.8|717943.8|719875.9|717875.9|719943.8|717943.8|719854.1|717854.1|38
1633699730000|2021-10-08 13:28:50|719872.8|717872.8|719904.6|717904.6|719905.5|718403.1|719403|717863.7|36
1633699740000|2021-10-08 13:29:00|719903.9|717903.9|719425.8|718425.8|719932.8|718426.2|719406.4|717903.4|29
1633699750000|2021-10-08 13:29:10|719422.6|718422.6|719848.3|717848.3|719917.5|718429.9|719356.9|717845.8|33
1633699760000|2021-10-08 13:29:20|719849.6|717849.6|719843.7|717843.7|719864.5|717864.5|719843.5|717843.5|32
1633699770000|2021-10-08 13:29:30|719846.2|717846.2|719405.7|718405.7|719917.7|718417.3|719405.7|717842.3|32
1633699780000|2021-10-08 13:29:40|719406.2|718406.2|719930.3|717930.3|719930.3|718406.2|719355.8|717860.1|37
1633699790000|2021-10-08 13:29:50|719929.5|717929.5|719494|718494|719929.5|718494|719423.1|717929.5|35
1633699800000|2021-10-08 13:30:00|719496.3|718496.3|719430.5|718430.5|719970.3|718497.4|719367.9|717871.7|39
1633699810000|2021-10-08 13:30:10|719433.6|718433.6|719914.1|717914.1|719967.9|718490.5|719422.9|717907.5|39
1633699820000|2021-10-08 13:30:20|719912.8|717912.8|719357.5|718357.5|719913.1|718446.2|719323.9|717828|40
1633699830000|2021-10-08 13:30:30|719363.4|718363.4|719851.4|717851.4|719901.5|718397|719334.3|717842.1|38
1633699840000|2021-10-08 13:30:40|719851|717851|719878.9|717878.9|719878.9|718366.1|719338.2|717838.7|28
1633699850000|2021-10-08 13:30:50|719880|717880|720028|718028|720028|718508.4|719366.7|717880|35
1633699860000|2021-10-08 13:31:00|720031.7|718031.7|719845.3|717845.3|720031.7|718517.8|719416.1|717840.2|39
1633699870000|2021-10-08 13:31:10|719841.5|717841.5|719950|717950|719995.7|718485.6|719323.8|717838.6|40
1633699880000|2021-10-08 13:31:20|719932|717932|720001.3|718001.3|720031.2|718516.5|719476.3|717926.7|37
1633699890000|2021-10-08 13:31:30|719487.6|718487.6|719945.7|717945.7|720023.8|718499.2|719442.4|717934.1|40
1633699900000|2021-10-08 13:31:40|719946.5|717946.5|719431.7|718431.7|719978.2|718487.7|719431.7|717932|38
1633699910000|2021-10-08 13:31:50|719923.3|717923.3|719774.6|717774.6|719929.2|718318.5|719318.5|717774.6|40
1633699920000|2021-10-08 13:32:00|719286.2|718286.2|719858.1|717858.1|719861.5|718286.2|719284.3|717799.8|38
1633699930000|2021-10-08 13:32:10|719856.8|717856.8|719278.2|718278.2|719856.8|718305.4|719278.2|717807.2|37
1633699940000|2021-10-08 13:32:20|719774.6|717774.6|719304.7|718304.7|719798.3|718304.7|719269.7|717760.2|40
1633699950000|2021-10-08 13:32:30|719305.4|718305.4|719824.3|717824.3|719843|718305.4|719305.4|717791.8|39
1633699960000|2021-10-08 13:32:40|719822.6|717822.6|719902.1|717902.1|719911.7|718394.7|719374.4|717801.8|40
1633699970000|2021-10-08 13:32:50|719903.9|717903.9|719321.8|718321.8|719903.9|718416.4|719321.8|717843.6|39
1633699980000|2021-10-08 13:33:00|719834.2|717834.2|719291.8|718291.8|719896.3|718398.3|719291.8|717813.1|39
1633699990000|2021-10-08 13:33:10|719303.7|718303.7|719842.4|717842.4|719854.6|718319.2|719276.2|717790.6|37
1633700000000|2021-10-08 13:33:20|719840.1|717840.1|719860.9|717860.9|719868.2|718348.5|719338|717816.7|39
1633700010000|2021-10-08 13:33:30|719840.9|717840.9|719903.5|717903.5|719970.3|718472.6|719383.9|717840.9|35
1633700020000|2021-10-08 13:33:40|719913.3|717913.3|719879.9|717879.9|719913.3|718400.3|719397.8|717819.3|37
1633700030000|2021-10-08 13:33:50|719915.5|717915.5|719485.4|718485.4|720007.4|718497.9|719414.8|717915.5|36
1633700040000|2021-10-08 13:34:00|719485.8|718485.8|719618|718618|720119.1|718624.5|719485.6|718043.2|39
1633700050000|2021-10-08 13:34:10|719626.1|718626.1|720331.9|718331.9|720340.4|718700.2|719622.5|718219.6|40
1633700060000|2021-10-08 13:34:20|720281.1|718281.1|720342.3|718342.3|720357.4|718357.4|720271.5|718271.5|40
1633700070000|2021-10-08 13:34:30|720335.3|718335.3|720542.6|718542.6|720562.6|718562.6|720335.1|718335.1|39
1633700080000|2021-10-08 13:34:40|720556.6|718556.6|720569.4|718569.4|720582.9|718994.7|719994.7|718462.2|39
1633700090000|2021-10-08 13:34:50|720567.8|718567.8|720589.6|718589.6|720589.6|718589.6|720520.8|718520.8|40
1633700100000|2021-10-08 13:35:00|720615.2|718615.2|720388.9|718388.9|720615.2|718905.5|719905.5|718388.9|40
1633700110000|2021-10-08 13:35:10|720403.2|718403.2|720345|718345|720460.6|718460.6|720345|718345|40
1633700120000|2021-10-08 13:35:20|719880.5|718880.5|720473.5|718473.5|720473.9|718880.5|719880.5|718322.7|39
1633700130000|2021-10-08 13:35:30|720488.5|718488.5|720372.4|718372.4|720488.5|718488.5|720326.8|718326.8|40
1633700140000|2021-10-08 13:35:40|720359.9|718359.9|720363.1|718363.1|720391.7|718391.7|720279.2|718279.2|38
1633700150000|2021-10-08 13:35:50|720365.8|718365.8|720388.9|718388.9|720475.6|718475.6|720364.4|718364.4|39
1633700160000|2021-10-08 13:36:00|720355.4|718355.4|720331.3|718331.3|720369.3|718369.3|720330.7|718330.7|40
1633700170000|2021-10-08 13:36:10|720323|718323|720351.8|718351.8|720370.2|718370.2|720323|718323|39
1633700180000|2021-10-08 13:36:20|720352.2|718352.2|720303.1|718303.1|720401.5|718401.5|720292.8|718292.8|40
1633700190000|2021-10-08 13:36:30|720299|718299|720364.9|718364.9|720378.6|718378.6|720294.2|718294.2|38
1633700200000|2021-10-08 13:36:40|720336.3|718336.3|720355.7|718355.7|720385.2|718874.2|719874.2|718329.5|38
1633700210000|2021-10-08 13:36:50|720353.9|718353.9|720356.4|718356.4|720371.5|718371.5|720325.5|718325.5|38
1633700220000|2021-10-08 13:37:00|720367.4|718367.4|720329|718329|720367.4|718367.4|720326.1|718326.1|38
1633700230000|2021-10-08 13:37:10|720329.9|718329.9|720362.9|718362.9|720432.9|718432.9|720325.5|718325.5|38
1633700240000|2021-10-08 13:37:20|720362|718362|720373.3|718373.3|720394.7|718891.3|719891.3|718343.2|40
1633700250000|2021-10-08 13:37:30|720374.5|718374.5|719763.9|718763.9|720374.5|718774|719763.9|718278.8|35
1633700260000|2021-10-08 13:37:40|719770.4|718770.4|720357.6|718357.6|720378.4|718801|719770.4|718267.8|32
1633700270000|2021-10-08 13:37:50|720383.1|718383.1|719856.2|718856.2|720383.1|718858.9|719851.8|718329.2|39
1633700280000|2021-10-08 13:38:00|719835.2|718835.2|720399.9|718399.9|720399.9|718905.7|719835.2|718354.5|38
1633700290000|2021-10-08 13:38:10|720395.2|718395.2|720516.8|718516.8|720516.8|719027|719893.3|718394.1|38
1633700300000|2021-10-08 13:38:20|720004.5|719004.5|720022.2|719022.2|720524.7|719034.5|720003.7|718519.4|40
1633700310000|2021-10-08 13:38:30|720017.4|719017.4|719877.8|718877.8|720392.8|719040.2|719845.6|718350.3|39
1633700320000|2021-10-08 13:38:40|719876|718876|719924.6|718924.6|720458.8|718972.6|719869.3|718383.2|39
1633700330000|2021-10-08 13:38:50|720380.3|718380.3|719798|718798|720518.6|719018.8|719798|718380.3|38
1633700340000|2021-10-08 13:39:00|719792.6|718792.6|720238.8|718238.8|720287.8|718792.6|719678.4|718168.9|39
1633700350000|2021-10-08 13:39:10|720247|718247|720200.7|718200.7|720262|718744.8|719711.6|718200.7|39
1633700360000|2021-10-08 13:39:20|720206|718206|720134.9|718134.9|720206|718206|720129.1|718129.1|34
1633700370000|2021-10-08 13:39:30|720134.5|718134.5|719949.1|717949.1|720153|718486.4|719464.1|717948.1|39
1633700380000|2021-10-08 13:39:40|719954.8|717954.8|719942.5|717942.5|719958.6|718432.7|719432.3|717932.6|39
1633700390000|2021-10-08 13:39:50|719942.1|717942.1|719950.9|717950.9|720092.4|718092.4|719942.1|717942.1|39
1633700400000|2021-10-08 13:40:00|719955.5|717955.5|719895.4|717895.4|719955.5|718436.7|719436.7|717895.4|40
1633700410000|2021-10-08 13:40:10|719903.8|717903.8|719806.4|717806.4|719909.1|718309.5|719298.2|717801.5|36
1633700420000|2021-10-08 13:40:20|719810.9|717810.9|719819.2|717819.2|719852.7|718322.9|719307.4|717810.9|38
1633700430000|2021-10-08 13:40:30|719823.3|717823.3|719817.8|717817.8|719831.6|718324.7|719319.9|717813.9|36
1633700440000|2021-10-08 13:40:40|719830.5|717830.5|719822.8|717822.8|719835.4|718317.6|719317.6|717814.7|40
1633700450000|2021-10-08 13:40:50|719821.8|717821.8|719324.5|718324.5|719834.5|718326|719296.3|717769.1|37
1633700460000|2021-10-08 13:41:00|719826.8|717826.8|719813.1|717813.1|719829.7|718302|719302|717795.2|39
1633700470000|2021-10-08 13:41:10|719812.6|717812.6|719829.2|717829.2|719834.8|718305.5|719297.2|717801.4|37
1633700480000|2021-10-08 13:41:20|719831.6|717831.6|719879.2|717879.2|719887.3|717887.3|719831.6|717831.6|38
1633700490000|2021-10-08 13:41:30|719367.1|718367.1|719800.2|717800.2|719842.9|718372.3|719278.6|717755.6|39
1633700500000|2021-10-08 13:41:40|719808|717808|719294|718294|719808.9|718300.4|719263.2|717750.9|36
1633700510000|2021-10-08 13:41:50|719297.3|718297.3|719221.6|718221.6|719812.2|718306.2|719220.8|717718.4|34
1633700520000|2021-10-08 13:42:00|719221.8|718221.8|719684.6|717684.6|719766|718275.5|719158|717666|39
1633700530000|2021-10-08 13:42:10|719670.5|717670.5|719754.7|717754.7|719785.5|718250.5|719171.5|717657|40
1633700540000|2021-10-08 13:42:20|719747.8|717747.8|719895|717895|719907.8|718367.5|719246.2|717744.8|40
1633700550000|2021-10-08 13:42:30|719899.7|717899.7|719937.5|717937.5|719940.2|717940.2|719890.3|717890.3|40
1633700560000|2021-10-08 13:42:40|719957.1|717957.1|719946.6|717946.6|720003.1|718458.2|719418.8|717923.9|38
1633700570000|2021-10-08 13:42:50|719947.3|717947.3|720037.6|718037.6|720044.3|718518.3|719494.5|717945.8|38
1633700580000|2021-10-08 13:43:00|720041.8|718041.8|720062.6|718062.6|720080.5|718080.5|719972.5|717972.5|38
1633700590000|2021-10-08 13:43:10|720053.6|718053.6|720160.3|718160.3|720189.7|718647.3|719643.1|718053.6|39
1633700600000|2021-10-08 13:43:20|720141.3|718141.3|720139.2|718139.2|720217.7|718696.6|719654|718136.7|39
1633700610000|2021-10-08 13:43:30|720097.6|718097.6|720137.5|718137.5|720152.9|718625|719611.3|718073.7|40
1633700620000|2021-10-08 13:43:40|720138.2|718138.2|720197|718197|720202.1|718639.5|719633|718122.2|39
1633700630000|2021-10-08 13:43:50|720197.3|718197.3|720138.5|718138.5|720271.6|718698.5|719599.6|718111.7|37
1633700640000|2021-10-08 13:44:00|720135.6|718135.6|720356.3|718356.3|720356.3|718651.8|719651.8|718135.6|38
1633700650000|2021-10-08 13:44:10|720347.6|718347.6|720400.7|718400.7|720400.7|718837.5|719837.5|718334.5|37
1633700660000|2021-10-08 13:44:20|720413.5|718413.5|720250.2|718250.2|720423.7|718913.3|719897.7|718250.2|37
1633700670000|2021-10-08 13:44:30|720224.1|718224.1|720204|718204|720334.9|718756.9|719756.9|718199.5|40
1633700680000|2021-10-08 13:44:40|720226.4|718226.4|720366.1|718366.1|720369.6|718369.6|720217.9|718217.9|38
1633700690000|2021-10-08 13:44:50|720367.9|718367.9|720372.5|718372.5|720401.3|718401.3|720355.4|718355.4|37
1633700700000|2021-10-08 13:45:00|720377.9|718377.9|720337.4|718337.4|720423.9|718922.1|719885.7|718323.1|39
1633700710000|2021-10-08 13:45:10|720333.7|718333.7|720299.5|718299.5|720371.3|718852.6|719824.6|718299.5|38
1633700720000|2021-10-08 13:45:20|719814.9|718814.9|720313.2|718313.2|720321.7|718814.9|719814.9|718307.3|27
1633700730000|2021-10-08 13:45:30|720314.6|718314.6|720375|718375|720375|718869.1|719812.6|718308.9|36
1633700740000|2021-10-08 13:45:40|720380.2|718380.2|720461.3|718461.3|720466.2|718931.4|719872.4|718368.1|36
1633700750000|2021-10-08 13:45:50|720455.3|718455.3|720490.4|718490.4|720519.2|719039.4|719931.4|718392.9|40
1633700760000|2021-10-08 13:46:00|720490.1|718490.1|720526.2|718526.2|720570.9|719028.8|720028.8|718457.7|40
1633700770000|2021-10-08 13:46:10|720544|718544|720582.9|718582.9|720590|719097.5|720028.6|718513|38
1633700780000|2021-10-08 13:46:20|720573.4|718573.4|720637|718637|720658.2|719143.8|720084.3|718573.4|40
1633700790000|2021-10-08 13:46:30|720637.4|718637.4|720160|719160|720663.8|719174.3|720143.4|718636.2|34
1633700800000|2021-10-08 13:46:40|720161.6|719161.6|720621.4|718621.4|720686.2|719161.6|720161.6|718602.6|40
1633700810000|2021-10-08 13:46:50|720624|718624|720631.5|718631.5|720667.1|718667.1|720590.7|718590.7|39
1633700820000|2021-10-08 13:47:00|720632.4|718632.4|720558|718558|720659.3|719129.2|720096.4|718538.8|40
1633700830000|2021-10-08 13:47:10|720563.9|718563.9|720565.9|718565.9|720592.3|718592.3|720496|718496|38
1633700840000|2021-10-08 13:47:20|720574.2|718574.2|720024.5|719024.5|720574.2|719037.7|719971|718474.5|38
1633700850000|2021-10-08 13:47:30|720037.6|719037.6|720559.8|718559.8|720559.8|719056|720022|718527.4|35
1633700860000|2021-10-08 13:47:40|720051.7|719051.7|720032.2|719032.2|720563|719065.2|720021.3|718516.5|33
1633700870000|2021-10-08 13:47:50|720013.5|719013.5|720454.6|718454.6|720543.2|719033.1|719954.2|718454.6|40
1633700880000|2021-10-08 13:48:00|720458|718458|719985.1|718985.1|720514.8|718995.2|719951.7|718456.2|38
1633700890000|2021-10-08 13:48:10|719961.8|718961.8|719953.5|718953.5|720472.7|718978.2|719944.4|718445.1|37
1633700900000|2021-10-08 13:48:20|719944.3|718944.3|719954.2|718954.2|720457.9|718971.6|719937.2|718457.9|38
1633700910000|2021-10-08 13:48:30|720447.6|718447.6|719989|718989|720497.7|719012.3|719965.3|718447|37
1633700920000|2021-10-08 13:48:40|719981.7|718981.7|720013.6|719013.6|720485.9|719028.9|719967.7|718471.2|37
1633700930000|2021-10-08 13:48:50|719991.1|718991.1|719946.9|718946.9|720474.5|718991.1|719944.8|718450.1|39
1633700940000|2021-10-08 13:49:00|719948.4|718948.4|720410.4|718410.4|720420.9|718948.4|719888.2|718378.4|40
1633700950000|2021-10-08 13:49:10|720409.3|718409.3|720423.1|718423.1|720443.7|718940.6|719879.5|718398.7|40
1633700960000|2021-10-08 13:49:20|719927.1|718927.1|720339.8|718339.8|720433.8|718942|719848|718337.7|39
1633700970000|2021-10-08 13:49:30|720336.4|718336.4|720404.6|718404.6|720411.4|718411.4|720336.1|718336.1|38
1633700980000|2021-10-08 13:49:40|720405.9|718405.9|720322.1|718322.1|720431.8|718862.1|719826.8|718307.8|39
1633700990000|2021-10-08 13:49:50|720324.7|718324.7|720107.4|718107.4|720324.7|718726|719699.8|718107.4|40
1633701000000|2021-10-08 13:50:00|720085.1|718085.1|720076.8|718076.8|720131.9|718607.4|719600.3|717985.4|40
1633701010000|2021-10-08 13:50:10|720066.5|718066.5|720132.8|718132.8|720132.8|718574.7|719564.7|718041.3|38
1633701020000|2021-10-08 13:50:20|720125|718125|720108.9|718108.9|720195|718195|720108.9|718108.9|40
1633701030000|2021-10-08 13:50:30|720103.1|718103.1|720115|718115|720133.9|718607.1|719598.7|718099.1|38
1633701040000|2021-10-08 13:50:40|720112.7|718112.7|720154.8|718154.8|720164.4|718627.8|719627.8|718112.7|38
1633701050000|2021-10-08 13:50:50|720145|718145|719580.6|718580.6|720159.7|718587.2|719569.4|718090.7|39
1633701060000|2021-10-08 13:51:00|720084.1|718084.1|719981.1|717981.1|720094.8|718595.1|719457.8|717958.4|39
1633701070000|2021-10-08 13:51:10|719981.8|717981.8|720001.4|718001.4|720091.4|718581.9|719477|717979.5|35
1633701080000|2021-10-08 13:51:20|719986|717986|719444.6|718444.6|719991.3|718489|719444.6|717926.9|40
1633701090000|2021-10-08 13:51:30|719956.7|717956.7|719941.7|717941.7|719975.7|718465.7|719431.5|717926|39
1633701100000|2021-10-08 13:51:40|719944.1|717944.1|719929.4|717929.4|719962.2|718455.1|719439.9|717929.4|39
1633701110000|2021-10-08 13:51:50|719928.3|717928.3|719917.2|717917.2|719949.4|718436.3|719436.3|717917.2|40
1633701120000|2021-10-08 13:52:00|719918.2|717918.2|719392.6|718392.6|719932.2|718407|719392.6|717886.9|40
1633701130000|2021-10-08 13:52:10|719903.2|717903.2|719462.7|718462.7|719948.4|718462.7|719409.7|717903.2|40
1633701140000|2021-10-08 13:52:20|719954.6|717954.6|719888|717888|719954.6|718408.4|719323.6|717820.2|40
1633701150000|2021-10-08 13:52:30|719895.9|717895.9|719846.3|717846.3|719918.5|718410.3|719409.4|717838.3|40
1633701160000|2021-10-08 13:52:40|719843.2|717843.2|719339.9|718339.9|719852.9|718352.4|719290.8|717824.2|39
1633701170000|2021-10-08 13:52:50|719335.4|718335.4|719856.9|717856.9|719865.1|718356.6|719335.4|717848.2|37
1633701180000|2021-10-08 13:53:00|719857.9|717857.9|719300.6|718300.6|719857.9|718357.7|719288.8|717804|38
1633701190000|2021-10-08 13:53:10|719304.9|718304.9|719260.3|718260.3|719795.4|718304.9|719256.2|717776.6|38
1633701200000|2021-10-08 13:53:20|719264.1|718264.1|719713.9|717713.9|719782.2|718266.7|719215.9|717713.9|39
1633701210000|2021-10-08 13:53:30|719710.2|717710.2|719277.2|718277.2|719777.2|718277.2|719183.6|717688.7|40
1633701220000|2021-10-08 13:53:40|719292.2|718292.2|719728.6|717728.6|719798.6|718299.2|719292.2|717718.1|40
1633701230000|2021-10-08 13:53:50|719724.6|717724.6|719266.2|718266.2|719752.7|718266.2|719220.2|717715|40
1633701240000|2021-10-08 13:54:00|719747.2|717747.2|719803.5|717803.5|719803.5|718315.1|719283.5|717747.2|39
1633701250000|2021-10-08 13:54:10|719285.2|718285.2|719159.1|718159.1|719797.8|718285.2|719155.3|717650.5|40
1633701260000|2021-10-08 13:54:20|719660.9|717660.9|719682.6|717682.6|719694.6|718197.7|719112.9|717614.3|39
1633701270000|2021-10-08 13:54:30|719683.2|717683.2|719618|717618|719692.4|717692.4|719615.9|717615.9|40
1633701280000|2021-10-08 13:54:40|719619.3|717619.3|719042.3|718042.3|719619.3|718103.5|719022.3|717520.6|40
1633701290000|2021-10-08 13:54:50|719042.9|718042.9|719589|717589|719589|718077|719033.9|717540.5|39
1633701300000|2021-10-08 13:55:00|719589.6|717589.6|719041.8|718041.8|719597.2|718084.5|719009.8|717537.7|39
1633701310000|2021-10-08 13:55:10|719554.4|717554.4|719490.4|717490.4|719554.4|718053.8|718982|717480.1|35
1633701320000|2021-10-08 13:55:20|719493.6|717493.6|719005.4|718005.4|719506.9|718005.9|718927.2|717424|40
1633701330000|2021-10-08 13:55:30|719513.4|717513.4|719537.1|717537.1|719647.2|718155.3|718999.9|717513.4|37
1633701340000|2021-10-08 13:55:40|719035.1|718035.1|719504.2|717504.2|719558.8|718053.9|718994|717482.6|40
1633701350000|2021-10-08 13:55:50|719504|717504|719052.7|718052.7|719514.3|718056|718978.9|717466.5|37
1633701360000|2021-10-08 13:56:00|719560.9|717560.9|719700|717700|719700|718076.2|719046.6|717560.9|37
1633701370000|2021-10-08 13:56:10|719716.4|717716.4|719694.4|717694.4|719738.4|718241.2|719193.4|717693.2|39
1633701380000|2021-10-08 13:56:20|719696.4|717696.4|719239.6|718239.6|719729.2|718243.5|719214.4|717696.4|38
1633701390000|2021-10-08 13:56:30|719240.1|718240.1|719677.5|717677.5|719737.9|718240.1|719167.7|717677.5|33
1633701400000|2021-10-08 13:56:40|719172.9|718172.9|719169.1|718169.1|719714.5|718206.4|719169.1|717674.7|31
1633701410000|2021-10-08 13:56:50|719137.9|718137.9|719025.6|718025.6|719626.7|718137.9|719024.1|717543.5|34
1633701420000|2021-10-08 13:57:00|719010.4|718010.4|719521.2|717521.2|719576.8|718074.6|719009.4|717502.2|40
1633701430000|2021-10-08 13:57:10|719021.4|718021.4|718970.8|717970.8|719519.5|718021.9|718964.2|717478.4|39
1633701440000|2021-10-08 13:57:20|718972.3|717972.3|719395|717395|719496.1|718018.5|718972.3|717386.5|32
1633701450000|2021-10-08 13:57:30|719414.6|717414.6|718980.1|717980.1|719493.2|717980.1|718954.6|717394.7|36
1633701460000|2021-10-08 13:57:40|718980.4|717980.4|719273.6|717273.6|719398|717980.4|718812|717241.3|38
1633701470000|2021-10-08 13:57:50|719271.6|717271.6|719116.4|717116.4|719271.6|717271.6|719116.4|717116.4|37
1633701480000|2021-10-08 13:58:00|719129.6|717129.6|719123.1|717123.1|719184.5|717184.5|719106|717106|40
1633701490000|2021-10-08 13:58:10|719122.8|717122.8|719260.5|717260.5|719283.5|717283.5|719122.8|717122.8|40
1633701500000|2021-10-08 13:58:20|719254.4|717254.4|719279.5|717279.5|719293.5|717293.5|719244.2|717244.2|35
1633701510000|2021-10-08 13:58:30|719284.9|717284.9|719209.4|717209.4|719284.9|717284.9|719206.2|717206.2|35
1633701520000|2021-10-08 13:58:40|719216.1|717216.1|719087.7|717087.7|719216.1|717692|718692|717087.7|36
1633701530000|2021-10-08 13:58:50|719083.5|717083.5|719161.9|717161.9|719167.9|717167.9|719081.6|717081.6|35
1633701540000|2021-10-08 13:59:00|719159.2|717159.2|719198.1|717198.1|719200.5|717200.5|719158.3|717158.3|38
1633701550000|2021-10-08 13:59:10|719191.4|717191.4|719189.1|717189.1|719224.3|717676|718676|717172.7|39
1633701560000|2021-10-08 13:59:20|719202.5|717202.5|719170.1|717170.1|719202.5|717202.5|719169.6|717169.6|30
1633701570000|2021-10-08 13:59:30|719173.4|717173.4|719177.7|717177.7|719194.4|717194.4|719160.6|717160.6|26
1633701580000|2021-10-08 13:59:40|719179.5|717179.5|719173.4|717173.4|719215.2|717215.2|719171.2|717171.2|37
1633701590000|2021-10-08 13:59:50|719109.3|717109.3|719068.3|717068.3|719116.9|717116.9|719061.3|717061.3|40
1633701600000|2021-10-08 14:00:00|719073.9|717073.9|718948.1|716948.1|719079.9|717079.9|718948.1|716948.1|39
1633701610000|2021-10-08 14:00:10|718902.4|716902.4|718912.6|716912.6|718925.1|716925.1|718902.4|716902.4|38
1633701620000|2021-10-08 14:00:20|718912.7|716912.7|718886.3|716886.3|718913.3|716913.3|718877.9|716877.9|38
1633701630000|2021-10-08 14:00:30|718846.7|716846.7|718778.7|716778.7|718846.7|716846.7|718763.1|716763.1|38
1633701640000|2021-10-08 14:00:40|718778.5|716778.5|718498.2|716498.2|718778.9|716778.9|718466.2|716466.2|40
1633701650000|2021-10-08 14:00:50|718512.8|716512.8|718579.5|716579.5|718607.8|716607.8|718477.6|716477.6|40
1633701660000|2021-10-08 14:01:00|718580.3|716580.3|718454.4|716454.4|718583.5|716583.5|718447.7|716447.7|38
1633701670000|2021-10-08 14:01:10|718441|716441|718382.7|716382.7|718445.8|716445.8|718294.2|716294.2|39
1633701680000|2021-10-08 14:01:20|718391.1|716391.1|718387.3|716387.3|718429.3|716429.3|718333.3|716333.3|40
1633701690000|2021-10-08 14:01:30|718377.9|716377.9|718347.4|716347.4|718418.1|716418.1|718336.5|716336.5|39
1633701700000|2021-10-08 14:01:40|718346.9|716346.9|718276.9|716276.9|718434.9|716434.9|718258.9|716258.9|38
1633701710000|2021-10-08 14:01:50|718272.6|716272.6|718349.6|716349.6|718381.6|716870.3|717870.3|716247.8|39
1633701720000|2021-10-08 14:02:00|718345.5|716345.5|718321|716321|718365.9|716365.9|718301.7|716301.7|40
1633701730000|2021-10-08 14:02:10|718321.6|716321.6|718402.4|716402.4|718407.4|716407.4|718305.3|716305.3|34
1633701740000|2021-10-08 14:02:20|718387.3|716387.3|718356.8|716356.8|718402.8|716402.8|718307.5|716307.5|37
1633701750000|2021-10-08 14:02:30|718357.6|716357.6|718387.8|716387.8|718387.8|716821.5|717821|716297.6|39
1633701760000|2021-10-08 14:02:40|718347|716347|718315.5|716315.5|718365.2|716812.6|717812.6|716283.7|38
1633701770000|2021-10-08 14:02:50|718314.7|716314.7|718344.7|716344.7|718356.3|716356.3|718294.5|716294.5|37
1633701780000|2021-10-08 14:03:00|718345|716345|718303.5|716303.5|718365.4|716365.4|718284.2|716284.2|39
1633701790000|2021-10-08 14:03:10|718304.1|716304.1|718179.8|716179.8|718343.3|716728.6|717728.6|716132.5|39
1633701800000|2021-10-08 14:03:20|718177.4|716177.4|718096|716096|718181.1|716181.1|718087.5|716087.5|38
1633701810000|2021-10-08 14:03:30|718098.8|716098.8|718109.7|716109.7|718138|716549.3|717549.3|716036.6|36
1633701820000|2021-10-08 14:03:40|718110.3|716110.3|718142.1|716142.1|718142.1|716142.1|718091.1|716091.1|39
1633701830000|2021-10-08 14:03:50|718141.1|716141.1|718092.1|716092.1|718159.5|716658.5|717658.5|716090.5|37
1633701840000|2021-10-08 14:04:00|717577.2|716577.2|718058.5|716058.5|718103.1|716588.1|717554.6|716056.2|39
1633701850000|2021-10-08 14:04:10|718061.5|716061.5|718112.5|716112.5|718143|716636.4|717537.1|716057.8|39
1633701860000|2021-10-08 14:04:20|717608.3|716608.3|717662.1|716662.1|718129.2|716665.5|717603.6|716084.7|39
1633701870000|2021-10-08 14:04:30|717663.5|716663.5|717651.5|716651.5|718169.2|716666.6|717636.7|716130.9|40
1633701880000|2021-10-08 14:04:40|717674.7|716674.7|717630.7|716630.7|718172.6|716676|717626.5|716145.6|40
1633701890000|2021-10-08 14:04:50|717625.8|716625.8|717530.2|716530.2|718113.2|716635|717530.2|716099.4|40
1633701900000|2021-10-08 14:05:00|717572.4|716572.4|718025.1|716025.1|718066.6|716597.6|717512|716020.5|38
1633701910000|2021-10-08 14:05:10|718019.6|716019.6|718042.9|716042.9|718077.3|716550.1|717522|716015.4|40
1633701920000|2021-10-08 14:05:20|718043.2|716043.2|717946.7|715946.7|718066.4|716508.5|717467.8|715946.7|39
1633701930000|2021-10-08 14:05:30|717934.9|715934.9|717904.4|715904.4|717942.5|716444.4|717348.5|715819.3|39
1633701940000|2021-10-08 14:05:40|717906.3|715906.3|717849.5|715849.5|717906.3|716393|717308|715801.2|38
1633701950000|2021-10-08 14:05:50|717833.3|715833.3|717825.6|715825.6|717862.5|715862.5|717805.4|715805.4|36
1633701960000|2021-10-08 14:06:00|717821.5|715821.5|717905.4|715905.4|717974.6|716472.8|717357.8|715821.5|37
1633701970000|2021-10-08 14:06:10|717900.5|715900.5|717823.5|715823.5|717917.2|715917.2|717812.7|715812.7|37
1633701980000|2021-10-08 14:06:20|717827.9|715827.9|717848.8|715848.8|717848.8|715848.8|717785.4|715785.4|39
1633701990000|2021-10-08 14:06:30|717847.6|715847.6|717916.6|715916.6|717928.3|716436.5|717392.8|715846.3|40
1633702000000|2021-10-08 14:06:40|717410.7|716410.7|717907.3|715907.3|717912.2|716421.2|717410.7|715836.2|40
1633702010000|2021-10-08 14:06:50|717893.3|715893.3|717872.1|715872.1|717942.6|715942.6|717856.8|715856.8|40
1633702020000|2021-10-08 14:07:00|717851.6|715851.6|717930.4|715930.4|717942.2|715942.2|717837.3|715837.3|40
1633702030000|2021-10-08 14:07:10|717930.2|715930.2|717869.5|715869.5|717930.6|715930.6|717809.2|715809.2|40
1633702040000|2021-10-08 14:07:20|717874.8|715874.8|717930.7|715930.7|717940.6|716371.1|717371.1|715846.1|40
1633702050000|2021-10-08 14:07:30|717931|715931|717827.1|715827.1|717931|715931|717821.1|715821.1|39
1633702060000|2021-10-08 14:07:40|717820.7|715820.7|717877.9|715877.9|717894.4|715894.4|717801.8|715801.8|40
1633702070000|2021-10-08 14:07:50|717870.5|715870.5|717794|715794|717882.6|715882.6|717788.2|715788.2|39
1633702080000|2021-10-08 14:08:00|717795.2|715795.2|717864.8|715864.8|717867.2|715867.2|717793|715793|37
1633702090000|2021-10-08 14:08:10|717864.2|715864.2|717813|715813|717900.1|715900.1|717813|715813|38
1633702100000|2021-10-08 14:08:20|717808.7|715808.7|717849.8|715849.8|717866.8|715866.8|717800.4|715800.4|39
1633702110000|2021-10-08 14:08:30|717850.3|715850.3|717896.7|715896.7|717923.9|715923.9|717850.3|715850.3|37
1633702120000|2021-10-08 14:08:40|717898.4|715898.4|717840.7|715840.7|717937.3|715937.3|717839|715839|39
1633702130000|2021-10-08 14:08:50|717855.6|715855.6|717856.4|715856.4|717894.8|715894.8|717846.3|715846.3|37
1633702140000|2021-10-08 14:09:00|717860.9|715860.9|717876.6|715876.6|717886.9|715886.9|717833.5|715833.5|37
1633702150000|2021-10-08 14:09:10|717877.1|715877.1|717897.2|715897.2|717897.2|715897.2|717867.2|715867.2|33
1633702160000|2021-10-08 14:09:20|717889.4|715889.4|717924.6|715924.6|717925.8|716378.9|717378.9|715849.6|38
1633702170000|2021-10-08 14:09:30|717939.4|715939.4|718131.6|716131.6|718135.1|716570|717477.5|715932.6|40
1633702180000|2021-10-08 14:09:40|718122|716122|718118.4|716118.4|718168|716168|718118.4|716118.4|40
1633702190000|2021-10-08 14:09:50|718126.3|716126.3|718155.8|716155.8|718170|716170|718113.6|716113.6|31
1633702200000|2021-10-08 14:10:00|718152.4|716152.4|718078.5|716078.5|718153.6|716555.7|717518|716023.9|27
1633702210000|2021-10-08 14:10:10|717575.9|716575.9|718199.5|716199.5|718208.6|716658|717571.8|716073.5|36
1633702220000|2021-10-08 14:10:20|718210|716210|718166.4|716166.4|718210|716210|718144|716144|26
1633702230000|2021-10-08 14:10:30|718150.8|716150.8|718182.5|716182.5|718183.3|716183.3|718145.6|716145.6|33
1633702240000|2021-10-08 14:10:40|718184.5|716184.5|718120.5|716120.5|718185|716656.9|717604.8|716120.3|31
1633702250000|2021-10-08 14:10:50|718120.3|716120.3|718142.5|716142.5|718149.5|716643.6|717586.5|716100.1|36
1633702260000|2021-10-08 14:11:00|718125.5|716125.5|718134.8|716134.8|718219.2|716677.8|717634|716125.5|37
1633702270000|2021-10-08 14:11:10|718136.5|716136.5|717534.1|716534.1|718136.5|716593.1|717534.1|716046.2|39
1633702280000|2021-10-08 14:11:20|718048|716048|718066.9|716066.9|718085.3|716085.3|718048|716048|38
1633702290000|2021-10-08 14:11:30|718051.5|716051.5|718050.6|716050.6|718117.7|716117.7|718025.2|716025.2|37
1633702300000|2021-10-08 14:11:40|718048.5|716048.5|718155.7|716155.7|718161.7|716665.9|717664|716045.1|33
1633702310000|2021-10-08 14:11:50|718165.7|716165.7|718062.4|716062.4|718212.9|716708|717539|716026.1|35
1633702320000|2021-10-08 14:12:00|718054.7|716054.7|718052.5|716052.5|718069.9|716542.6|717523.9|716017.8|31
1633702330000|2021-10-08 14:12:10|718059.2|716059.2|717510.4|716510.4|718071.1|716554.9|717510.4|716030|28
1633702340000|2021-10-08 14:12:20|718027.5|716027.5|718049.2|716049.2|718055|716055|718012.1|716012.1|31
1633702350000|2021-10-08 14:12:30|718051.3|716051.3|718098.4|716098.4|718121.8|716121.8|718051.3|716051.3|36
1633702360000|2021-10-08 14:12:40|718080.1|716080.1|718104.7|716104.7|718111|716111|718045.4|716045.4|32
1633702370000|2021-10-08 14:12:50|718103.7|716103.7|718103.1|716103.1|718127.4|716127.4|718094.6|716094.6|34
1633702380000|2021-10-08 14:13:00|718106.2|716106.2|718090.5|716090.5|718106.2|716106.2|718041.5|716041.5|33
1633702390000|2021-10-08 14:13:10|718066.6|716066.6|718127.1|716127.1|718127.1|716127.1|718023.1|716023.1|35
1633702400000|2021-10-08 14:13:20|718127.8|716127.8|718138.8|716138.8|718138.8|716138.8|718113.3|716113.3|29
1633702410000|2021-10-08 14:13:30|718134.8|716134.8|718092.5|716092.5|718140.4|716140.4|718092.5|716092.5|30
1633702420000|2021-10-08 14:13:40|718100.9|716100.9|718036|716036|718100.9|716516.7|717516.7|716022.5|36
1633702430000|2021-10-08 14:13:50|718031.5|716031.5|718031.4|716031.4|718037.9|716037.9|718019.5|716019.5|23
1633702440000|2021-10-08 14:14:00|718029|716029|718068.6|716068.6|718080.2|716562.7|717519|716028.6|31
1633702450000|2021-10-08 14:14:10|718076.2|716076.2|718037.7|716037.7|718089.5|716571.1|717571.1|716035.9|37
1633702460000|2021-10-08 14:14:20|718034.8|716034.8|717425.8|716425.8|718046.1|716425.8|717417.4|715923.5|33
1633702470000|2021-10-08 14:14:30|717934.9|715934.9|717932.3|715932.3|718001|716484.2|717399|715892.8|40
1633702480000|2021-10-08 14:14:40|717939.8|715939.8|717935|715935|717944.4|716435.5|717435.5|715935|38
1633702490000|2021-10-08 14:14:50|717939.5|715939.5|717945.7|715945.7|717954.9|716451|717440|715934.7|38
1633702500000|2021-10-08 14:15:00|717944.5|715944.5|717853.9|715853.9|717951.4|716454.5|717436|715849.7|40
1633702510000|2021-10-08 14:15:10|717841.6|715841.6|717447.3|716447.3|717942|716447.3|717331.8|715841.6|38
1633702520000|2021-10-08 14:15:20|717447.4|716447.4|717460.7|716460.7|717964.9|716475.1|717437.4|715961.7|36
1633702530000|2021-10-08 14:15:30|717475.8|716475.8|717966.6|715966.6|717967.2|716477.5|717443.8|715947.7|37
1633702540000|2021-10-08 14:15:40|717967.3|715967.3|717961.3|715961.3|717969.2|715969.2|717952.1|715952.1|32
1633702550000|2021-10-08 14:15:50|717966.5|715966.5|717985.7|715985.7|717985.7|716485.7|717452|715960.5|36
1633702560000|2021-10-08 14:16:00|717484.7|716484.7|717937.4|715937.4|717977.9|716487.4|717436.8|715929.5|35
1633702570000|2021-10-08 14:16:10|717935.9|715935.9|717968|715968|717968|716467.6|717438.9|715935.9|32
1633702580000|2021-10-08 14:16:20|717968.9|715968.9|717464|716464|717971.2|716473|717461.3|715968.9|24
1633702590000|2021-10-08 14:16:30|717959.6|715959.6|717632.2|716632.2|718144|716641.4|717451.9|715952.9|38
1633702600000|2021-10-08 14:16:40|717640.2|716640.2|718248.6|716248.6|718270.4|716774.3|717636.8|716221.1|37
1633702610000|2021-10-08 14:16:50|718249.2|716249.2|718271.4|716271.4|718276.5|716777|717772.4|716245.3|29
1633702620000|2021-10-08 14:17:00|718272|716272|717834.1|716834.1|718327.3|716838.9|717824.4|716269|29
1633702630000|2021-10-08 14:17:10|717836.8|716836.8|718397.2|716397.2|718401.4|716881.6|717825.8|716347.3|33
1633702640000|2021-10-08 14:17:20|718399.6|716399.6|718411.5|716411.5|718455.1|716906.7|717843.8|716346|38
1633702650000|2021-10-08 14:17:30|718411.6|716411.6|718420.5|716420.5|718431.2|716924|717898.8|716411.6|38
1633702660000|2021-10-08 14:17:40|718441.4|716441.4|718306.1|716306.1|718441.4|716926.5|717881.6|716285.5|38
1633702670000|2021-10-08 14:17:50|718220.9|716220.9|718174.6|716174.6|718231|716729|717729|716096.9|39
1633702680000|2021-10-08 14:18:00|718177.3|716177.3|718117.3|716117.3|718177.3|716627.5|717614.3|716094.3|39
1633702690000|2021-10-08 14:18:10|718128.9|716128.9|718107.2|716107.2|718132.6|716132.6|718086.6|716086.6|36
1633702700000|2021-10-08 14:18:20|718102.5|716102.5|718101|716101|718102.5|716591.5|717591.5|716033.1|35
1633702710000|2021-10-08 14:18:30|718075.4|716075.4|718050.2|716050.2|718082.3|716551.7|717503.9|716035|37
1633702720000|2021-10-08 14:18:40|718049.5|716049.5|718154.2|716154.2|718171.3|716682.6|717675|716048.9|38
1633702730000|2021-10-08 14:18:50|718154.1|716154.1|717731.7|716731.7|718204|716739.7|717626.7|716154.1|39
1633702740000|2021-10-08 14:19:00|717733.8|716733.8|717718.8|716718.8|718220.3|716738.2|717706.3|716206.5|38
1633702750000|2021-10-08 14:19:10|717718.5|716718.5|717749.5|716749.5|718234|716752.8|717694.8|716155|33
1633702760000|2021-10-08 14:19:20|717755.1|716755.1|717751.9|716751.9|718262.1|716759.8|717737.5|716262.1|34
1633702770000|2021-10-08 14:19:30|717754|716754|717752.1|716752.1|717777.8|716777.8|717742.2|716742.2|37
1633702780000|2021-10-08 14:19:40|717748.5|716748.5|718349.8|716349.8|718355.9|716786.4|717737|716278|38
1633702790000|2021-10-08 14:19:50|718344.4|716344.4|718376.8|716376.8|718382.2|716382.2|718344.4|716344.4|28
1633702800000|2021-10-08 14:20:00|718379.4|716379.4|718284|716284|718413.8|716848.5|717739.3|716269.9|39
1633702810000|2021-10-08 14:20:10|718284.8|716284.8|718274.3|716274.3|718335.7|716827.9|717749.5|716274.3|36
1633702820000|2021-10-08 14:20:20|718288.8|716288.8|718340.2|716340.2|718349.8|716787.8|717752.7|716264.2|39
1633702830000|2021-10-08 14:20:30|718342.9|716342.9|718378.9|716378.9|718389.1|716883.8|717836|716335.1|32
1633702840000|2021-10-08 14:20:40|718379.4|716379.4|718369|716369|718380.7|716380.7|718351.1|716351.1|30
1633702850000|2021-10-08 14:20:50|718365.9|716365.9|717885.3|716885.3|718392.7|716887.7|717877.2|716361.9|29
1633702860000|2021-10-08 14:21:00|717879.7|716879.7|718492.9|716492.9|718509.5|716996.3|717879.7|716389.1|38
1633702870000|2021-10-08 14:21:10|718483.4|716483.4|718499.4|716499.4|718511.2|717018.5|717979.8|716482|33
1633702880000|2021-10-08 14:21:20|717987.4|716987.4|718493.1|716493.1|718494.3|716991.2|717979.5|716439.4|35
1633702890000|2021-10-08 14:21:30|718490.1|716490.1|718458.2|716458.2|718508.7|716994.5|717994.5|716447.7|33
1633702900000|2021-10-08 14:21:40|718446|716446|718438.5|716438.5|718488|716916.2|717916.2|716412.1|36
1633702910000|2021-10-08 14:21:50|717931.6|716931.6|718429.7|716429.7|718453.6|716939.8|717926.2|716420.4|37
1633702920000|2021-10-08 14:22:00|718401.5|716401.5|718380.1|716380.1|718401.5|716886.8|717863.4|716367|36
1633702930000|2021-10-08 14:22:10|718386.6|716386.6|718486.7|716486.7|718501.7|716983|717967.8|716380.8|37
1633702940000|2021-10-08 14:22:20|718486.9|716486.9|718482.4|716482.4|718502.7|717011.7|717985|716479.9|33
1633702950000|2021-10-08 14:22:30|717985.4|716985.4|718462.7|716462.7|718502.3|716987.1|717947|716453.2|29
1633702960000|2021-10-08 14:22:40|718460.5|716460.5|718439.1|716439.1|718482.8|716979.5|717944|716424.4|37
1633702970000|2021-10-08 14:22:50|718437|716437|718480.3|716480.3|718494|716494|718437|716437|32
1633702980000|2021-10-08 14:23:00|718475.1|716475.1|718542.1|716542.1|718577.1|717073.3|717995.9|716455.6|34
1633702990000|2021-10-08 14:23:10|718539.3|716539.3|717967|716967|718540.2|716985.4|717967|716473|37
1633703000000|2021-10-08 14:23:20|717980.4|716980.4|718574.2|716574.2|718589.5|717041.3|717973|716477.6|36
1633703010000|2021-10-08 14:23:30|718570|716570|718680.3|716680.3|718684|717158.1|718109.1|716560.7|38
1633703020000|2021-10-08 14:23:40|718679.5|716679.5|718666.6|716666.6|718699.2|717170.2|718155.2|716661.7|37
1633703030000|2021-10-08 14:23:50|718653.1|716653.1|718672.6|716672.6|718672.6|716672.6|718646.2|716646.2|29
1633703040000|2021-10-08 14:24:00|718687.7|716687.7|718710.8|716710.8|718716.3|717209|718162.4|716626.3|29
1633703050000|2021-10-08 14:24:10|718715.2|716715.2|718705.8|716705.8|718734.1|717210.5|718191.9|716694.6|23
1633703060000|2021-10-08 14:24:20|718713.2|716713.2|718193.2|717193.2|718713.2|717194.8|718193.2|716635.9|33
1633703070000|2021-10-08 14:24:30|718211.1|717211.1|718269.9|717269.9|718792.7|717289.5|718199.8|716707.1|36
1633703080000|2021-10-08 14:24:40|718273|717273|718776.2|716776.2|718786.3|717279.9|718271.8|716768|31
1633703090000|2021-10-08 14:24:50|718776.6|716776.6|718744.8|716744.8|718798.4|717264|718257.1|716744.8|37
1633703100000|2021-10-08 14:25:00|718761.4|716761.4|718729.9|716729.9|718761.4|717241.8|718233.8|716713.7|38
1633703110000|2021-10-08 14:25:10|718739.1|716739.1|718780.1|716780.1|718794.4|717246.1|718237.1|716710.2|38
1633703120000|2021-10-08 14:25:20|718779.6|716779.6|718685.7|716685.7|718779.6|717236.5|718171|716683.1|38
1633703130000|2021-10-08 14:25:30|718693.2|716693.2|718653|716653|718693.2|716693.2|718593|716593|35
1633703140000|2021-10-08 14:25:40|718645.4|716645.4|718617.5|716617.5|718650|716650|718609.3|716609.3|29
1633703150000|2021-10-08 14:25:50|718089|717089|718620.5|716620.5|718636|717099.3|718042.7|716545.5|37
1633703160000|2021-10-08 14:26:00|718632.5|716632.5|718701.8|716701.8|718729.8|717130.2|718054.8|716571|37
1633703170000|2021-10-08 14:26:10|718699.2|716699.2|718624.5|716624.5|718716.8|717194.7|718095.9|716593.8|40
1633703180000|2021-10-08 14:26:20|718626.6|716626.6|718200.2|717200.2|718709.6|717200.2|718135.6|716616.7|34
1633703190000|2021-10-08 14:26:30|718702.6|716702.6|718608.6|716608.6|718727.3|716727.3|718608.6|716608.6|32
1633703200000|2021-10-08 14:26:40|718603.9|716603.9|718475.9|716475.9|718611.8|717040|717993.3|716454.3|30
1633703210000|2021-10-08 14:26:50|718462|716462|717912.3|716912.3|718471.4|716912.3|717912.3|716394.7|32
1633703220000|2021-10-08 14:27:00|718419|716419|718426.7|716426.7|718437.3|716908.9|717908.9|716400|25
1633703230000|2021-10-08 14:27:10|718425.9|716425.9|717830.5|716830.5|718440.5|716918.9|717830.5|716326.6|33
1633703240000|2021-10-08 14:27:20|717817|716817|718369|716369|718373.4|716829.5|717817|716315.8|29
1633703250000|2021-10-08 14:27:30|718370|716370|718319.5|716319.5|718398.6|716807.9|717805|716310.2|30
1633703260000|2021-10-08 14:27:40|718319.4|716319.4|718307.8|716307.8|718326.2|716326.2|718307.5|716307.5|21
1633703270000|2021-10-08 14:27:50|718309.3|716309.3|717764.3|716764.3|718309.9|716764.3|717734.8|716238.5|31
1633703280000|2021-10-08 14:28:00|717768.8|716768.8|717788.8|716788.8|718296.8|716788.8|717756.4|716270.3|36
1633703290000|2021-10-08 14:28:10|717793.2|716793.2|718299.9|716299.9|718308.6|716793.2|717756.2|716257.4|34
1633703300000|2021-10-08 14:28:20|718309.2|716309.2|717752.7|716752.7|718309.2|716794.2|717743.6|716249.3|31
1633703310000|2021-10-08 14:28:30|717747.5|716747.5|717710.4|716710.4|718227.9|716747.5|717700|716201.8|38
1633703320000|2021-10-08 14:28:40|717689.4|716689.4|718135.3|716135.3|718205.3|716706.2|717627.2|716124.9|36
1633703330000|2021-10-08 14:28:50|718138.4|716138.4|718191.1|716191.1|718203.8|716690.4|717687.3|716138.4|36
1633703340000|2021-10-08 14:29:00|718179.6|716179.6|718337.7|716337.7|718342.2|716716.3|717716.3|716159.7|39
1633703350000|2021-10-08 14:29:10|718329.8|716329.8|718289.2|716289.2|718335.6|716807.6|717807.6|716276|38
1633703360000|2021-10-08 14:29:20|718288.1|716288.1|718220.7|716220.7|718289.8|716289.8|718220.7|716220.7|35
1633703370000|2021-10-08 14:29:30|718220|716220|718124.7|716124.7|718228.2|716639.2|717607.9|716109|39
1633703380000|2021-10-08 14:29:40|718116.6|716116.6|718123.5|716123.5|718127.7|716627.7|717627.7|716084.1|37
1633703390000|2021-10-08 14:29:50|718093.7|716093.7|718076.4|716076.4|718198.2|716583.5|717583.5|716069.6|39
1633703400000|2021-10-08 14:30:00|718059.8|716059.8|717933.9|715933.9|718099|716490.9|717463.3|715930.8|37
1633703410000|2021-10-08 14:30:10|717950.9|715950.9|717913.2|715913.2|717979|715979|717902.9|715902.9|29
1633703420000|2021-10-08 14:30:20|717942.4|715942.4|717900.3|715900.3|718074.6|716074.6|717862.5|715862.5|37
1633703430000|2021-10-08 14:30:30|717898.8|715898.8|717971.6|715971.6|718015.1|716479.6|717474.7|715898.8|35
1633703440000|2021-10-08 14:30:40|717987.4|715987.4|717966|715966|717999.2|715999.2|717960.7|715960.7|35
1633703450000|2021-10-08 14:30:50|717959.9|715959.9|717879.8|715879.8|717963.6|716378|717374.1|715868.8|35
1633703460000|2021-10-08 14:31:00|717882.6|715882.6|717854.1|715854.1|717904.9|715904.9|717841.4|715841.4|35
1633703470000|2021-10-08 14:31:10|717864.4|715864.4|717833.1|715833.1|717872.8|716351.9|717351.9|715816.7|30
1633703480000|2021-10-08 14:31:20|717831.3|715831.3|717839.1|715839.1|717847.5|715847.5|717820.9|715820.9|39
1633703490000|2021-10-08 14:31:30|717840.9|715840.9|717969.9|715969.9|718022.7|716022.7|717839.1|715839.1|37
1633703500000|2021-10-08 14:31:40|717977.3|715977.3|717983.3|715983.3|718010.6|716010.6|717959.7|715959.7|39
1633703510000|2021-10-08 14:31:50|717982.7|715982.7|717496.8|716496.8|718004.2|716496.9|717467.9|715964.6|37
1633703520000|2021-10-08 14:32:00|717496.2|716496.2|717488.3|716488.3|717998.6|716496.2|717488.3|715944.1|39
1633703530000|2021-10-08 14:32:10|717992.6|715992.6|717896|715896|717992.6|715992.6|717889.7|715889.7|31
1633703540000|2021-10-08 14:32:20|717904.9|715904.9|717789.9|715789.9|717904.9|715904.9|717789.9|715789.9|37
1633703550000|2021-10-08 14:32:30|717783|715783|717799.2|715799.2|717804.8|715804.8|717734.5|715734.5|39
1633703560000|2021-10-08 14:32:40|717798.5|715798.5|717813|715813|717819.8|716300.1|717300.1|715793.1|39
1633703570000|2021-10-08 14:32:50|717803.3|715803.3|717803.1|715803.1|717830|715830|717796.2|715796.2|38
1633703580000|2021-10-08 14:33:00|717806.4|715806.4|717807.8|715807.8|717813.3|715813.3|717785.7|715785.7|31
1633703590000|2021-10-08 14:33:10|717804.9|715804.9|717803.1|715803.1|717840.4|716306.6|717306.6|715785|33
1633703600000|2021-10-08 14:33:20|717803.6|715803.6|717799.9|715799.9|717811.7|715811.7|717759.5|715759.5|35
1633703610000|2021-10-08 14:33:30|717825.3|715825.3|717791.6|715791.6|717838.3|716356.2|717317.3|715791.6|39
1633703620000|2021-10-08 14:33:40|717776|715776|717702.6|715702.6|717798.5|716174.2|717174.2|715671.2|36
1633703630000|2021-10-08 14:33:50|717703.5|715703.5|717686.8|715686.8|717707.4|715707.4|717656.7|715656.7|36
1633703640000|2021-10-08 14:34:00|717685.4|715685.4|717742.5|715742.5|717768.1|716277.7|717271.3|715655.1|33
1633703650000|2021-10-08 14:34:10|717754.8|715754.8|717747.8|715747.8|717754.8|715754.8|717746.8|715746.8|27
1633703660000|2021-10-08 14:34:20|717747.6|715747.6|717851.9|715851.9|717885|715885|717747.6|715747.6|30
1633703670000|2021-10-08 14:34:30|717855.1|715855.1|717901.4|715901.4|717916.1|715916.1|717855.1|715855.1|36
1633703680000|2021-10-08 14:34:40|717906.6|715906.6|717960.6|715960.6|717967.1|715967.1|717899.5|715899.5|37
1633703690000|2021-10-08 14:34:50|717965.7|715965.7|718093.5|716093.5|718101.5|716101.5|717965.7|715965.7|37
1633703700000|2021-10-08 14:35:00|718089.9|716089.9|718044.7|716044.7|718099.8|716099.8|718030.9|716030.9|39
1633703710000|2021-10-08 14:35:10|718043.7|716043.7|718088.7|716088.7|718109.7|716109.7|718043.7|716043.7|34
1633703720000|2021-10-08 14:35:20|718092.6|716092.6|718112.6|716112.6|718137|716137|718091.4|716091.4|33
1633703730000|2021-10-08 14:35:30|718114.2|716114.2|717997.9|715997.9|718119.3|716119.3|717997.9|715997.9|31
1633703740000|2021-10-08 14:35:40|717953.5|715953.5|718099.4|716099.4|718099.4|716099.4|717948|715948|37
1633703750000|2021-10-08 14:35:50|718090|716090|718121.9|716121.9|718125|716125|718090|716090|30
1633703760000|2021-10-08 14:36:00|718124.1|716124.1|717547.1|716547.1|718124.3|716599.2|717547.1|716040.2|28
1633703770000|2021-10-08 14:36:10|718038.1|716038.1|718063.1|716063.1|718091.4|716091.4|718035.2|716035.2|24
1633703780000|2021-10-08 14:36:20|718073|716073|718104.1|716104.1|718104.1|716595.3|717570.5|716072.6|33
1633703790000|2021-10-08 14:36:30|718109.7|716109.7|718061.8|716061.8|718139.4|716139.4|718053.1|716053.1|30
1633703800000|2021-10-08 14:36:40|718059.7|716059.7|718020.7|716020.7|718072|716072|717965.3|715965.3|34
1633703810000|2021-10-08 14:36:50|718021.5|716021.5|717914.8|715914.8|718024.9|716024.9|717908.1|715908.1|38
1633703820000|2021-10-08 14:37:00|717926.3|715926.3|717836.7|715836.7|717953.4|715953.4|717836.7|715836.7|36
1633703830000|2021-10-08 14:37:10|717840.4|715840.4|717911.2|715911.2|717911.2|715911.2|717829.6|715829.6|32
1633703840000|2021-10-08 14:37:20|717913|715913|717916.7|715916.7|717930.1|715930.1|717882.4|715882.4|34
1633703850000|2021-10-08 14:37:30|717924.7|715924.7|717934.2|715934.2|717945.5|715945.5|717912.6|715912.6|36
1633703860000|2021-10-08 14:37:40|717937.7|715937.7|717997.5|715997.5|717999.7|715999.7|717925.6|715925.6|34
1633703870000|2021-10-08 14:37:50|717998.2|715998.2|717960.4|715960.4|718002.9|716002.9|717957.7|715957.7|25
1633703880000|2021-10-08 14:38:00|717960.9|715960.9|717965.4|715965.4|718015.4|716015.4|717956.5|715956.5|37
1633703890000|2021-10-08 14:38:10|717968.4|715968.4|717956.2|715956.2|717968.4|715968.4|717892.9|715892.9|38
1633703900000|2021-10-08 14:38:20|717957.5|715957.5|718032.5|716032.5|718032.5|716032.5|717912|715912|32
1633703910000|2021-10-08 14:38:30|718014.5|716014.5|718108.4|716108.4|718127.5|716127.5|718007.5|716007.5|33
1633703920000|2021-10-08 14:38:40|718040.6|716040.6|718080.7|716080.7|718083.2|716083.2|718019.2|716019.2|38
1633703930000|2021-10-08 14:38:50|718081.6|716081.6|718075.9|716075.9|718085.9|716085.9|718064.8|716064.8|26
1633703940000|2021-10-08 14:39:00|718077.3|716077.3|718093.4|716093.4|718158.1|716622.6|717573.8|716077.3|37
1633703950000|2021-10-08 14:39:10|718093.7|716093.7|718088.7|716088.7|718109.8|716109.8|718088.7|716088.7|30
1633703960000|2021-10-08 14:39:20|718093.7|716093.7|718068.7|716068.7|718101.3|716101.3|718063.1|716063.1|29
1633703970000|2021-10-08 14:39:30|718077.6|716077.6|718075.1|716075.1|718077.6|716548.1|717541.5|716014.4|33
1633703980000|2021-10-08 14:39:40|718072.7|716072.7|718161.9|716161.9|718170.6|716658|717615.3|716071.3|30
1633703990000|2021-10-08 14:39:50|718156.8|716156.8|718158.4|716158.4|718164.8|716164.8|718138.8|716138.8|28
1633704000000|2021-10-08 14:40:00|718159.4|716159.4|718126.8|716126.8|718159.4|716648.4|717626.8|716123.2|30
1633704010000|2021-10-08 14:40:10|718129.3|716129.3|718045.8|716045.8|718133.3|716542.6|717542.6|716028.1|36
1633704020000|2021-10-08 14:40:20|718042.8|716042.8|717969.4|715969.4|718056.5|716483.8|717470.5|715956.3|33
1633704030000|2021-10-08 14:40:30|717972.6|715972.6|717905.4|715905.4|718022.8|716477.5|717466.4|715894.8|37
1633704040000|2021-10-08 14:40:40|717893.7|715893.7|717965.2|715965.2|718009.3|716009.3|717869.1|715869.1|38
1633704050000|2021-10-08 14:40:50|717965.7|715965.7|718007.8|716007.8|718007.8|716007.8|717934.2|715934.2|36
1633704060000|2021-10-08 14:41:00|718009.2|716009.2|718014.3|716014.3|718029.3|716534.5|717531.1|716008|32
1633704070000|2021-10-08 14:41:10|718022.3|716022.3|718249.3|716249.3|718310.7|716678.6|717663.3|716016.8|40
1633704080000|2021-10-08 14:41:20|718267.9|716267.9|718302.4|716302.4|718361.7|716361.7|718200.4|716200.4|39
1633704090000|2021-10-08 14:41:30|718266.4|716266.4|718164.8|716164.8|718279.3|716761.8|717761.8|716124|35
1633704100000|2021-10-08 14:41:40|718167.6|716167.6|718229.9|716229.9|718246.5|716706.1|717706.1|716163|30
1633704110000|2021-10-08 14:41:50|718230.3|716230.3|718225.8|716225.8|718289.7|716289.7|718221.2|716221.2|34
1633704120000|2021-10-08 14:42:00|718227.1|716227.1|718292|716292|718293|716776.5|717776.5|716212.2|35
1633704130000|2021-10-08 14:42:10|718280.9|716280.9|718271.6|716271.6|718311.2|716311.2|718253.5|716253.5|33
1633704140000|2021-10-08 14:42:20|718273.3|716273.3|718323.5|716323.5|718323.5|716809|717809|716259.5|35
1633704150000|2021-10-08 14:42:30|718321.4|716321.4|718364.2|716364.2|718368.2|716368.2|718321.4|716321.4|34
1633704160000|2021-10-08 14:42:40|718359.3|716359.3|718390.3|716390.3|718399.7|716399.7|718359.3|716359.3|34
1633704170000|2021-10-08 14:42:50|718390.9|716390.9|718377.5|716377.5|718394.2|716394.2|718370.9|716370.9|36
1633704180000|2021-10-08 14:43:00|718370.6|716370.6|718448.3|716448.3|718454|716932.3|717932.3|716362.2|35
1633704190000|2021-10-08 14:43:10|718448.1|716448.1|718425.9|716425.9|718451.6|716941.3|717936|716415.5|31
1633704200000|2021-10-08 14:43:20|718430.4|716430.4|718403.4|716403.4|718443.8|716914.6|717914.6|716390.1|39
1633704210000|2021-10-08 14:43:30|718409.2|716409.2|718347.7|716347.7|718417.3|716417.3|718345.2|716345.2|31
1633704220000|2021-10-08 14:43:40|718370.9|716370.9|718355.6|716355.6|718371.3|716371.3|718341.8|716341.8|33
1633704230000|2021-10-08 14:43:50|718365.4|716365.4|718274.5|716274.5|718374.8|716374.8|718274.5|716274.5|32
1633704240000|2021-10-08 14:44:00|718277.3|716277.3|718183.8|716183.8|718277.3|716277.3|718183.8|716183.8|31
1633704250000|2021-10-08 14:44:10|718181.7|716181.7|718151.5|716151.5|718200.2|716200.2|718146.5|716146.5|36
1633704260000|2021-10-08 14:44:20|718140|716140|718108|716108|718187.2|716187.2|718071.2|716071.2|39
1633704270000|2021-10-08 14:44:30|718108.5|716108.5|718083.4|716083.4|718172.5|716172.5|718081.2|716081.2|32
1633704280000|2021-10-08 14:44:40|718086.8|716086.8|718070.8|716070.8|718091.3|716091.3|718070.2|716070.2|33
1633704290000|2021-10-08 14:44:50|718069.5|716069.5|718054.4|716054.4|718072.8|716072.8|718054.4|716054.4|28
1633704300000|2021-10-08 14:45:00|718053.3|716053.3|718042.9|716042.9|718060.5|716060.5|718016.2|716016.2|29
1633704310000|2021-10-08 14:45:10|718057.8|716057.8|717994.6|715994.6|718057.8|716057.8|717979.3|715979.3|37
1633704320000|2021-10-08 14:45:20|717989.9|715989.9|718007.5|716007.5|718019.7|716019.7|717971|715971|37
1633704330000|2021-10-08 14:45:30|717997|715997|718156.3|716156.3|718156.3|716156.3|717997|715997|40
1633704340000|2021-10-08 14:45:40|718152.4|716152.4|718113.6|716113.6|718167|716167|718082.4|716082.4|37
1633704350000|2021-10-08 14:45:50|718116.5|716116.5|718105.8|716105.8|718117.4|716117.4|718096|716096|32
1633704360000|2021-10-08 14:46:00|718095.3|716095.3|718120.8|716120.8|718123|716123|718080.1|716080.1|37
1633704370000|2021-10-08 14:46:10|718123.2|716123.2|718308|716308|718308|716666.5|717666.5|716078.7|38
1633704380000|2021-10-08 14:46:20|718313.8|716313.8|718325.2|716325.2|718329.2|716824.5|717821.1|716283.5|32
1633704390000|2021-10-08 14:46:30|718322.8|716322.8|718314.5|716314.5|718330|716330|718312.8|716312.8|26
1633704400000|2021-10-08 14:46:40|718312.9|716312.9|718276.8|716276.8|718315.9|716315.9|718274.5|716274.5|27
1633704410000|2021-10-08 14:46:50|718281.5|716281.5|718282.4|716282.4|718350.8|716350.8|718262.3|716262.3|37
1633704420000|2021-10-08 14:47:00|718279.4|716279.4|718191.1|716191.1|718279.5|716711.2|717711.2|716121.2|38
1633704430000|2021-10-08 14:47:10|718192.8|716192.8|718289|716289|718290.6|716290.6|718192.8|716192.8|40
1633704440000|2021-10-08 14:47:20|718286.1|716286.1|718271.7|716271.7|718288|716288|718257.5|716257.5|32
1633704450000|2021-10-08 14:47:30|718273.6|716273.6|718172.2|716172.2|718277.1|716277.1|718163.2|716163.2|36
1633704460000|2021-10-08 14:47:40|718187|716187|718244.1|716244.1|718244.1|716738.6|717717.7|716187|37
1633704470000|2021-10-08 14:47:50|718247|716247|718289.5|716289.5|718291.8|716773.2|717773.2|716244.6|26
1633704480000|2021-10-08 14:48:00|718289|716289|718271.3|716271.3|718309.4|716309.4|718253.8|716253.8|31
1633704490000|2021-10-08 14:48:10|718267.8|716267.8|718276.6|716276.6|718298.6|716298.6|718260.4|716260.4|36
1633704500000|2021-10-08 14:48:20|718272.3|716272.3|718318.8|716318.8|718321.1|716321.1|718269.7|716269.7|37
1633704510000|2021-10-08 14:48:30|718333.5|716333.5|718321.3|716321.3|718335.8|716335.8|718299.3|716299.3|38
1633704520000|2021-10-08 14:48:40|718307.3|716307.3|718278.6|716278.6|718323.8|716323.8|718248.3|716248.3|30
1633704530000|2021-10-08 14:48:50|718269.6|716269.6|718280.2|716280.2|718297.1|716297.1|718241.1|716241.1|37
1633704540000|2021-10-08 14:49:00|718295.7|716295.7|717736.3|716736.3|718297.7|716752.1|717730.9|716171.3|40
1633704550000|2021-10-08 14:49:10|717736.8|716736.8|717869.1|716869.1|718371.2|716872.4|717736.8|716261.9|39
1633704560000|2021-10-08 14:49:20|717866.5|716866.5|717907.2|716907.2|718388.4|716910.3|717866.5|716367.1|39
1633704570000|2021-10-08 14:49:30|717905.6|716905.6|717907.3|716907.3|717921.2|716921.2|717901.3|716901.3|33
1633704580000|2021-10-08 14:49:40|717911.1|716911.1|718387.3|716387.3|718387.3|716924.6|717869.7|716370.6|39
1633704590000|2021-10-08 14:49:50|718384.6|716384.6|717899.5|716899.5|718393.3|716902.5|717878.4|716381|34
1633704600000|2021-10-08 14:50:00|717899.3|716899.3|718343.5|716343.5|718385.8|716902.3|717874.1|716338.6|35
1633704610000|2021-10-08 14:50:10|718346.1|716346.1|717913.2|716913.2|718393.1|716920.3|717854.2|716346.1|24
1633704620000|2021-10-08 14:50:20|717904.5|716904.5|718359.8|716359.8|718360.3|716909.2|717851.5|716348.9|31
1633704630000|2021-10-08 14:50:30|718358.9|716358.9|717760.5|716760.5|718360.3|716836.2|717756.3|716243.3|38
1633704640000|2021-10-08 14:50:40|717756.6|716756.6|718285.5|716285.5|718299.1|716764.8|717751.8|716267.9|36
1633704650000|2021-10-08 14:50:50|718286|716286|718275.9|716275.9|718296|716809.1|717771.5|716262.5|36
1633704660000|2021-10-08 14:51:00|718296.5|716296.5|718289.6|716289.6|718307.7|716807.9|717772.5|716276.5|37
1633704670000|2021-10-08 14:51:10|718285.2|716285.2|717823.9|716823.9|718323.7|716828.8|717816.6|716278.8|38
1633704680000|2021-10-08 14:51:20|717827.6|716827.6|717829|716829|718364.8|716868.6|717823.1|716322.5|36
1633704690000|2021-10-08 14:51:30|717828.9|716828.9|718360.7|716360.7|718374.4|716876.7|717828.9|716334.7|37
1633704700000|2021-10-08 14:51:40|718360.3|716360.3|717869.2|716869.2|718375|716876.7|717848.2|716347.1|35
1633704710000|2021-10-08 14:51:50|717867.7|716867.7|718342.3|716342.3|718375.1|716867.7|717827.9|716309.6|35
1633704720000|2021-10-08 14:52:00|718342.2|716342.2|717772.2|716772.2|718348.4|716842.3|717739.3|716255.9|39
1633704730000|2021-10-08 14:52:10|717743.7|716743.7|718184.4|716184.4|718215.2|716743.7|717677.7|716183.2|34
1633704740000|2021-10-08 14:52:20|718190.2|716190.2|717715|716715|718242.3|716724.9|717675.2|716126.2|40
1633704750000|2021-10-08 14:52:30|717702.6|716702.6|717760.2|716760.2|718252.3|716763.9|717702.6|716206.7|37
1633704760000|2021-10-08 14:52:40|717756.2|716756.2|718245.1|716245.1|718245.1|716763.4|717743|716245.1|34
1633704770000|2021-10-08 14:52:50|717735.5|716735.5|718238.8|716238.8|718244|716758.2|717709.4|716232.6|38
1633704780000|2021-10-08 14:53:00|718238.1|716238.1|718246|716246|718250.8|716744.4|717731.3|716232|38
1633704790000|2021-10-08 14:53:10|718263.1|716263.1|717720.5|716720.5|718263.1|716735.4|717720.5|716245.8|35
1633704800000|2021-10-08 14:53:20|717732.4|716732.4|717708.6|716708.6|717732.4|716732.4|717697.4|716697.4|30
1633704810000|2021-10-08 14:53:30|717697.7|716697.7|717612.2|716612.2|718176.7|716697.7|717575.9|716093.6|39
1633704820000|2021-10-08 14:53:40|717603.4|716603.4|718078.3|716078.3|718092.2|716628.1|717573.4|716078.3|34
1633704830000|2021-10-08 14:53:50|718078.6|716078.6|717661.9|716661.9|718142.5|716661.9|717575.5|716073.6|31
1633704840000|2021-10-08 14:54:00|718174.6|716174.6|718232.2|716232.2|718232.7|716726.6|717680|716164.7|35
1633704850000|2021-10-08 14:54:10|718232.8|716232.8|717709.9|716709.9|718232.8|716746.4|717693|716176.3|31
1633704860000|2021-10-08 14:54:20|717701.4|716701.4|717730.6|716730.6|718214.3|716730.6|717690.3|716191.7|28
1633704870000|2021-10-08 14:54:30|717731.2|716731.2|717738.8|716738.8|717743.7|716743.7|717731.2|716731.2|30
1633704880000|2021-10-08 14:54:40|717742.5|716742.5|717586.1|716586.1|718228.4|716744.3|717586.1|716224|37
1633704890000|2021-10-08 14:54:50|718079.9|716079.9|718122.7|716122.7|718129.7|716603|717583.5|716075.4|31
1633704900000|2021-10-08 14:55:00|718123.1|716123.1|717626.7|716626.7|718129|716626.7|717562.5|716067.7|36
1633704910000|2021-10-08 14:55:10|718125|716125|718105.2|716105.2|718131.1|716584.3|717584.3|716083.3|27
1633704920000|2021-10-08 14:55:20|718107|716107|718198.7|716198.7|718198.7|716697.2|717593.2|716107|32
1633704930000|2021-10-08 14:55:30|718196.5|716196.5|718205.3|716205.3|718213.8|716213.8|718174.6|716174.6|32
1633704940000|2021-10-08 14:55:40|718215.1|716215.1|718217.4|716217.4|718221.7|716728.6|717702.5|716200.4|28
1633704950000|2021-10-08 14:55:50|718220.1|716220.1|718173.6|716173.6|718220.1|716728.4|717687.6|716172.7|33
1633704960000|2021-10-08 14:56:00|718160.1|716160.1|718099.5|716099.5|718160.1|716617.7|717539.2|716050.9|39
1633704970000|2021-10-08 14:56:10|718085.7|716085.7|718038.5|716038.5|718085.7|716085.7|718022.9|716022.9|35
1633704980000|2021-10-08 14:56:20|718035.5|716035.5|717981.7|715981.7|718048.5|716048.5|717965.1|715965.1|36
1633704990000|2021-10-08 14:56:30|717462.1|716462.1|717948.6|715948.6|717958.5|716462.1|717409|715922.9|37
1633705000000|2021-10-08 14:56:40|717941.5|715941.5|717957|715957|717957.7|716454.6|717451.5|715940.8|25
1633705010000|2021-10-08 14:56:50|717956.8|715956.8|717474.3|716474.3|717967.6|716475.2|717442.2|715914.5|31
1633705020000|2021-10-08 14:57:00|717973.8|715973.8|717977.2|715977.2|717984.4|716482.7|717468.5|715971.6|29
1633705030000|2021-10-08 14:57:10|717473|716473|717973.2|715973.2|717980.7|716473|717473|715970.8|35
1633705040000|2021-10-08 14:57:20|717978.9|715978.9|718064.2|716064.2|718065.5|716496.7|717485.8|715978.9|32
1633705050000|2021-10-08 14:57:30|718065.6|716065.6|718153.2|716153.2|718168.7|716673.1|717583.8|716065.6|30
1633705060000|2021-10-08 14:57:40|718152.4|716152.4|718149.3|716149.3|718217.2|716709.2|717656.1|716125.5|33
1633705070000|2021-10-08 14:57:50|718157.4|716157.4|718200.1|716200.1|718200.1|716661.2|717618.7|716125.4|35
1633705080000|2021-10-08 14:58:00|718196.9|716196.9|718046.9|716046.9|718207|716707.9|717571.1|716046.9|35
1633705090000|2021-10-08 14:58:10|718053.4|716053.4|718054.6|716054.6|718095.8|716591|717549.8|716009|34
1633705100000|2021-10-08 14:58:20|718059.9|716059.9|717603.1|716603.1|718100.5|716603.1|717583.9|716058.4|33
1633705110000|2021-10-08 14:58:30|717607.1|716607.1|717716.5|716716.5|718216.1|716716.5|717607.1|716116.7|30
1633705120000|2021-10-08 14:58:40|717718.5|716718.5|718149.2|716149.2|718228.7|716729.5|717644.2|716142.8|32
1633705130000|2021-10-08 14:58:50|718153.7|716153.7|717747.8|716747.8|718220.9|716747.8|717650.2|716153.7|29
1633705140000|2021-10-08 14:59:00|717743.8|716743.8|717792.4|716792.4|718234.2|716798|717740.4|716234.2|30
1633705150000|2021-10-08 14:59:10|717793.3|716793.3|717646.7|716646.7|718260.4|716799.1|717630.1|716166.5|27
1633705160000|2021-10-08 14:59:20|717641.8|716641.8|717612.1|716612.1|718126.3|716642.9|717598.3|716115.8|36
1633705170000|2021-10-08 14:59:30|717604.4|716604.4|718047.1|716047.1|718090.2|716621.9|717570|716044|34
1633705180000|2021-10-08 14:59:40|718044.6|716044.6|717662.5|716662.5|718124.7|716662.5|717556.6|716044.6|37
1633705190000|2021-10-08 14:59:50|717664|716664|717695.4|716695.4|717717.9|716717.9|717654.6|716654.6|34
1633705200000|2021-10-08 15:00:00|718188.6|716188.6|717648.4|716648.4|718188.6|716710.6|717644.8|716130.2|36
1633705210000|2021-10-08 15:00:10|717647.2|716647.2|718166|716166|718166|716662.7|717597.4|716165.3|29
1633705220000|2021-10-08 15:00:20|717670.7|716670.7|717676.6|716676.6|717681.6|716681.6|717649.8|716649.8|29
1633705230000|2021-10-08 15:00:30|717679.2|716679.2|717582.4|716582.4|717680.9|716680.9|717564.4|716564.4|27
1633705240000|2021-10-08 15:00:40|717581.3|716581.3|717601.6|716601.6|717607|716607|717581.3|716581.3|25
1633705250000|2021-10-08 15:00:50|717603|716603|717556.2|716556.2|718097.8|716605.2|717537.3|716045|27
1633705260000|2021-10-08 15:01:00|717560.2|716560.2|717584.4|716584.4|717591.9|716591.9|717524.7|716524.7|25
1633705270000|2021-10-08 15:01:10|717587.5|716587.5|717591.9|716591.9|717615.4|716615.4|717587.5|716587.5|24
1633705280000|2021-10-08 15:01:20|717607.3|716607.3|717571.5|716571.5|717625.5|716625.5|717568.4|716568.4|29
1633705290000|2021-10-08 15:01:30|717579.1|716579.1|717598.8|716598.8|718087.1|716622.4|717579.1|716079.7|23
1633705300000|2021-10-08 15:01:40|717600.3|716600.3|717619.3|716619.3|717619.3|716619.3|717599.6|716599.6|27
1633705310000|2021-10-08 15:01:50|717618.2|716618.2|717623.5|716623.5|717625|716625|717606.3|716606.3|25
1633705320000|2021-10-08 15:02:00|717622.6|716622.6|718084.8|716084.8|718085.5|716622.6|717579.4|716053.8|31
1633705330000|2021-10-08 15:02:10|718084|716084|717631.8|716631.8|718140.9|716640.3|717581.9|716083.5|33
1633705340000|2021-10-08 15:02:20|717631.5|716631.5|718131.8|716131.8|718173.1|716631.5|717597.3|716104.1|32
1633705350000|2021-10-08 15:02:30|718132.7|716132.7|718132|716132|718133.7|716133.7|718126.1|716126.1|25
1633705360000|2021-10-08 15:02:40|718131.5|716131.5|718158.1|716158.1|718166.1|716649.8|717632.4|716130.4|32
1633705370000|2021-10-08 15:02:50|718160.9|716160.9|718103.1|716103.1|718170.3|716661.1|717613.9|716102.3|29
1633705380000|2021-10-08 15:03:00|718104.2|716104.2|717552.7|716552.7|718104.2|716552.7|717536.6|716043.4|27
1633705390000|2021-10-08 15:03:10|717552.8|716552.8|717550.4|716550.4|717552.8|716552.8|717538|716538|19
1633705400000|2021-10-08 15:03:20|717544.8|716544.8|718007.1|716007.1|718039.5|716546.9|717436.3|715945.2|33
1633705410000|2021-10-08 15:03:30|718000.4|716000.4|717987.7|715987.7|718000.4|716486.6|717484|715982.5|25
1633705420000|2021-10-08 15:03:40|717981.5|715981.5|717866|715866|717984.9|716452.3|717353.3|715866|30
1633705430000|2021-10-08 15:03:50|717893.8|715893.8|717858.6|715858.6|717893.8|715893.8|717858.6|715858.6|29
1633705440000|2021-10-08 15:04:00|717820|715820|717917.2|715917.2|717923.1|715923.1|717820|715820|36
1633705450000|2021-10-08 15:04:10|717917.6|715917.6|718008.6|716008.6|718013.7|716510.6|717503.2|715913.8|27
1633705460000|2021-10-08 15:04:20|718008.5|716008.5|717527.2|716527.2|718008.5|716530.4|717454.2|715955.9|33
1633705470000|2021-10-08 15:04:30|717527.8|716527.8|717542.1|716542.1|717549.9|716549.9|717527.5|716527.5|32
1633705480000|2021-10-08 15:04:40|717888.8|715888.8|717872.1|715872.1|717919.7|715919.7|717852.5|715852.5|28
1633705490000|2021-10-08 15:04:50|717857.1|715857.1|717952.9|715952.9|717969|716457.1|717437.5|715857.1|36
1633705500000|2021-10-08 15:05:00|717447.6|716447.6|718004|716004|718011.3|716460.6|717434.6|715922.9|35
1633705510000|2021-10-08 15:05:10|717499.3|716499.3|718013.1|716013.1|718025.8|716524.2|717493.2|716010.3|27
1633705520000|2021-10-08 15:05:20|718021.6|716021.6|718065.7|716065.7|718071.1|716551.4|717546.5|716017.5|26
1633705530000|2021-10-08 15:05:30|718064.4|716064.4|718062.5|716062.5|718094.2|716571.5|717561.8|716058.6|30
1633705540000|2021-10-08 15:05:40|718059.7|716059.7|717567|716567|718084.2|716579.6|717567|716059.7|20
1633705550000|2021-10-08 15:05:50|717576.6|716576.6|718071.6|716071.6|718075.2|716576.6|717554.9|716048|29
1633705560000|2021-10-08 15:06:00|718070.2|716070.2|718044.8|716044.8|718070.2|716564.1|717536.3|716032|27
1633705570000|2021-10-08 15:06:10|718045|716045|718024.7|716024.7|718053.6|716053.6|718016.1|716016.1|28
1633705580000|2021-10-08 15:06:20|718023.1|716023.1|717966.1|715966.1|718027.5|716472.1|717466.3|715958.5|18
1633705590000|2021-10-08 15:06:30|717965.7|715965.7|717923|715923|717965.7|715965.7|717919|715919|30
1633705600000|2021-10-08 15:06:40|717927.8|715927.8|717917.9|715917.9|717945.4|715945.4|717904.7|715904.7|35
1633705610000|2021-10-08 15:06:50|717919.2|715919.2|717955.8|715955.8|717975.4|715975.4|717904.4|715904.4|34
1633705620000|2021-10-08 15:07:00|717958.6|715958.6|717958.7|715958.7|717976.6|715976.6|717955.4|715955.4|28
1633705630000|2021-10-08 15:07:10|717973.7|715973.7|717934.8|715934.8|717973.7|715973.7|717910.4|715910.4|23
1633705640000|2021-10-08 15:07:20|717937.1|715937.1|717897.1|715897.1|717937.6|715937.6|717875.9|715875.9|26
1633705650000|2021-10-08 15:07:30|717882.9|715882.9|717902.3|715902.3|717902.4|715902.4|717879.5|715879.5|27
1633705660000|2021-10-08 15:07:40|717898.9|715898.9|717902.7|715902.7|717918.1|715918.1|717882.4|715882.4|32
1633705670000|2021-10-08 15:07:50|717909.3|715909.3|717881.3|715881.3|717909.3|715909.3|717877.2|715877.2|26
1633705680000|2021-10-08 15:08:00|717876.8|715876.8|717957|715957|717963.4|716430.3|717430.3|715876.8|22
1633705690000|2021-10-08 15:08:10|717957.7|715957.7|717984.6|715984.6|717986.1|715986.1|717957.7|715957.7|28
1633705700000|2021-10-08 15:08:20|717973.3|715973.3|717972.1|715972.1|717985.2|715985.2|717961.8|715961.8|18
1633705710000|2021-10-08 15:08:30|717971.4|715971.4|717976.9|715976.9|717978.3|715978.3|717968.6|715968.6|21
1633705720000|2021-10-08 15:08:40|717975.6|715975.6|717970.5|715970.5|717975.6|715975.6|717969.8|715969.8|17
1633705730000|2021-10-08 15:08:50|717972.3|715972.3|717476.8|716476.8|717972.8|716480.5|717472.4|715971.9|15
1633705740000|2021-10-08 15:09:00|717481.9|716481.9|717492.5|716492.5|717494.8|716494.8|717472.8|716472.8|14
1633705750000|2021-10-08 15:09:10|717490.3|716490.3|717974.3|715974.3|717982.4|716490.3|717483.8|715956.3|22
1633705760000|2021-10-08 15:09:20|717973.1|715973.1|717974|715974|717977.7|715977.7|717966.4|715966.4|13
1633705770000|2021-10-08 15:09:30|717972.3|715972.3|717961.7|715961.7|717973.5|715973.5|717961.7|715961.7|12
1633705780000|2021-10-08 15:09:40|717962.8|715962.8|717390.7|716390.7|717964.7|716411.4|717377.8|715958.2|21
1633705790000|2021-10-08 15:09:50|717386.7|716386.7|717869.9|715869.9|717879.3|716395.5|717386.7|715868|19
1633705800000|2021-10-08 15:10:00|717867.6|715867.6|717403.2|716403.2|717917.9|716416.1|717400.1|715815.3|33
1633705810000|2021-10-08 15:10:10|717401.4|716401.4|717816.3|715816.3|717916.9|716416.2|717311.9|715803.4|33
1633705820000|2021-10-08 15:10:20|717815.2|715815.2|717793.5|715793.5|717821.5|715821.5|717785.1|715785.1|22
1633705830000|2021-10-08 15:10:30|717792.8|715792.8|717322.5|716322.5|717835.3|716346.8|717307.6|715783.4|30
1633705840000|2021-10-08 15:10:40|717325.5|716325.5|717817.1|715817.1|717840.5|716340.5|717313.2|715780.4|34
1633705850000|2021-10-08 15:10:50|717821.5|715821.5|717827.5|715827.5|717835.5|715835.5|717819.8|715819.8|26
1633705860000|2021-10-08 15:11:00|717823.8|715823.8|717838.8|715838.8|717879.1|716342.4|717342.4|715818.7|35
1633705870000|2021-10-08 15:11:10|717840.9|715840.9|717831|715831|717840.9|715840.9|717827.7|715827.7|22
1633705880000|2021-10-08 15:11:20|717830.7|715830.7|717856.1|715856.1|717856.1|715856.1|717830.7|715830.7|16
1633705890000|2021-10-08 15:11:30|717849.8|715849.8|717865.3|715865.3|717876.9|715876.9|717849.8|715849.8|20
1633705900000|2021-10-08 15:11:40|717865|715865|717882.1|715882.1|717884.9|715884.9|717863.7|715863.7|20
1633705910000|2021-10-08 15:11:50|717866.5|715866.5|717289.5|716289.5|717868.1|716340.9|717284.5|715787.9|25
1633705920000|2021-10-08 15:12:00|717283.1|716283.1|717758.2|715758.2|717763.4|716297.7|717283.1|715742.1|27
1633705930000|2021-10-08 15:12:10|717772.9|715772.9|717778.4|715778.4|717791.7|716291.8|717287.7|715760|23
1633705940000|2021-10-08 15:12:20|717778.1|715778.1|717817.8|715817.8|717822.1|716327.8|717293.9|715776.6|29
1633705950000|2021-10-08 15:12:30|717814.6|715814.6|717830.5|715830.5|717835.3|715835.3|717812.4|715812.4|28
1633705960000|2021-10-08 15:12:40|717828.5|715828.5|717826.9|715826.9|717837.5|715837.5|717815|715815|32
1633705970000|2021-10-08 15:12:50|717827.2|715827.2|717788.5|715788.5|717827.6|716319.9|717296.6|715787.4|32
1633705980000|2021-10-08 15:13:00|717789.1|715789.1|717677.6|715677.6|717795.1|716298.4|717174.3|715676.4|31
1633705990000|2021-10-08 15:13:10|717673.5|715673.5|717691.5|715691.5|717719.2|716223.8|717202.4|715669.5|31
1633706000000|2021-10-08 15:13:20|717692.4|715692.4|717050|716050|717692.4|716194.2|717047.9|715548.4|30
1633706010000|2021-10-08 15:13:30|717561|715561|717606.2|715606.2|717628|716097.6|717047.8|715558.6|38
1633706020000|2021-10-08 15:13:40|717611.5|715611.5|717606.8|715606.8|717617.9|715617.9|717591.9|715591.9|33
1633706030000|2021-10-08 15:13:50|717590.5|715590.5|717590.3|715590.3|717607|715607|717569.9|715569.9|37
1633706040000|2021-10-08 15:14:00|717597.3|715597.3|717565.6|715565.6|717598.4|715598.4|717562.9|715562.9|38
1633706050000|2021-10-08 15:14:10|717566.5|715566.5|717541.9|715541.9|717577.4|715577.4|717520.1|715520.1|33
1633706060000|2021-10-08 15:14:20|717542.2|715542.2|717521.7|715521.7|717566.4|715566.4|717509.4|715509.4|30
1633706070000|2021-10-08 15:14:30|717519|715519|717513.8|715513.8|717525.6|716016.2|717016.2|715507|29
1633706080000|2021-10-08 15:14:40|717513.1|715513.1|717623.5|715623.5|717630.3|716122.1|717122.1|715513.1|30
1633706090000|2021-10-08 15:14:50|717630.3|715630.3|717630.4|715630.4|717646.2|715646.2|717609|715609|25
1633706100000|2021-10-08 15:15:00|717619.6|715619.6|717623.5|715623.5|717629.9|715629.9|717615.7|715615.7|28
1633706110000|2021-10-08 15:15:10|717625.4|715625.4|717550.2|715550.2|717659.3|715659.3|717550.2|715550.2|33
1633706120000|2021-10-08 15:15:20|717549.9|715549.9|717531.5|715531.5|717550.2|715550.2|717516|715516|31
1633706130000|2021-10-08 15:15:30|717539.2|715539.2|717550.7|715550.7|717557.8|716030.1|717030.1|715519.7|32
1633706140000|2021-10-08 15:15:40|717551.8|715551.8|717528.3|715528.3|717555.6|715555.6|717521.8|715521.8|22
1633706150000|2021-10-08 15:15:50|717533.1|715533.1|717525.4|715525.4|717541.9|715541.9|717525.4|715525.4|27
1633706160000|2021-10-08 15:16:00|717526.8|715526.8|717538.9|715538.9|717543.2|715543.2|717519|715519|27
1633706170000|2021-10-08 15:16:10|717543|715543|717538.7|715538.7|717553.5|715553.5|717529.7|715529.7|26
1633706180000|2021-10-08 15:16:20|717553.7|715553.7|717555.2|715555.2|717563.6|715563.6|717533.2|715533.2|31
1633706190000|2021-10-08 15:16:30|717554.6|715554.6|717569.5|715569.5|717569.8|715569.8|717545.7|715545.7|28
1633706200000|2021-10-08 15:16:40|717569.7|715569.7|717571.9|715571.9|717573.1|715573.1|717565.8|715565.8|21
1633706210000|2021-10-08 15:16:50|717570.2|715570.2|717609.8|715609.8|717611.9|715611.9|717570.2|715570.2|30
1633706220000|2021-10-08 15:17:00|717611.8|715611.8|717720.5|715720.5|717720.5|716121.4|717121.4|715610.3|24
1633706230000|2021-10-08 15:17:10|717709.2|715709.2|717712.5|715712.5|717722.5|716218.2|717218.2|715637.9|32
1633706240000|2021-10-08 15:17:20|717707.5|715707.5|717667.5|715667.5|717713.2|715713.2|717639|715639|28
1633706250000|2021-10-08 15:17:30|717667.9|715667.9|717664.4|715664.4|717680.3|715680.3|717661.3|715661.3|26
1633706260000|2021-10-08 15:17:40|717672.8|715672.8|717684.4|715684.4|717686.9|715686.9|717664.7|715664.7|33
1633706270000|2021-10-08 15:17:50|717687.1|715687.1|717782.4|715782.4|717787.5|715787.5|717675.1|715675.1|33
1633706280000|2021-10-08 15:18:00|717784.1|715784.1|717764.2|715764.2|717785.6|715785.6|717751.2|715751.2|29
1633706290000|2021-10-08 15:18:10|717776.5|715776.5|717744.6|715744.6|717786.3|716269.9|717269.9|715744.6|27
1633706300000|2021-10-08 15:18:20|717749.6|715749.6|717759.1|715759.1|717762.3|715762.3|717720|715720|31
1633706310000|2021-10-08 15:18:30|717743.7|715743.7|717740.2|715740.2|717772.5|715772.5|717735|715735|25
1633706320000|2021-10-08 15:18:40|717736.4|715736.4|717714.5|715714.5|717736.4|715736.4|717701.8|715701.8|32
1633706330000|2021-10-08 15:18:50|717717|715717|717749.1|715749.1|717758.2|715758.2|717709.8|715709.8|23
1633706340000|2021-10-08 15:19:00|717758.6|715758.6|717768.5|715768.5|717772.4|715772.4|717750|715750|28
1633706350000|2021-10-08 15:19:10|717771.1|715771.1|717729.1|715729.1|717772.5|715772.5|717722.2|715722.2|22
1633706360000|2021-10-08 15:19:20|717734.1|715734.1|717768.7|715768.7|717771|715771|717734.1|715734.1|28
1633706370000|2021-10-08 15:19:30|717775.5|715775.5|717746.1|715746.1|717775.5|715775.5|717742.1|715742.1|28
1633706380000|2021-10-08 15:19:40|717747.9|715747.9|717672.8|715672.8|717751.2|716220.2|717190.9|715663.7|29
1633706390000|2021-10-08 15:19:50|717663.5|715663.5|717652.2|715652.2|717673.5|715673.5|717652.2|715652.2|26
1633706400000|2021-10-08 15:20:00|717654.3|715654.3|717602.4|715602.4|717654.3|715654.3|717589.1|715589.1|28
1633706410000|2021-10-08 15:20:10|717599.1|715599.1|717573.2|715573.2|717606.6|715606.6|717557.5|715557.5|27
1633706420000|2021-10-08 15:20:20|717574.3|715574.3|717599.7|715599.7|717627.9|715627.9|717555|715555|31
1633706430000|2021-10-08 15:20:30|717595.2|715595.2|717606.9|715606.9|717613.8|715613.8|717560|715560|33
1633706440000|2021-10-08 15:20:40|717604.5|715604.5|717629.2|715629.2|717629.2|715629.2|717596.8|715596.8|26
1633706450000|2021-10-08 15:20:50|717632.9|715632.9|717723.2|715723.2|717723.2|716146.4|717146.4|715632.9|29
1633706460000|2021-10-08 15:21:00|717727.7|715727.7|717722|715722|717732.8|715732.8|717697.9|715697.9|34
1633706470000|2021-10-08 15:21:10|717724.1|715724.1|717757.5|715757.5|717757.5|715757.5|717723.9|715723.9|33
1633706480000|2021-10-08 15:21:20|717757|715757|717740.3|715740.3|717757|715757|717735.1|715735.1|29
1633706490000|2021-10-08 15:21:30|717738.7|715738.7|717697|715697|717738.7|715738.7|717662.6|715662.6|31
1633706500000|2021-10-08 15:21:40|717700.1|715700.1|717699.5|715699.5|717702.7|715702.7|717695.1|715695.1|21
1633706510000|2021-10-08 15:21:50|717698.9|715698.9|717728.8|715728.8|717730|715730|717698.9|715698.9|16
1633706520000|2021-10-08 15:22:00|717727.8|715727.8|717684.3|715684.3|717734.4|715734.4|717684.3|715684.3|31
1633706530000|2021-10-08 15:22:10|717682.9|715682.9|717712.5|715712.5|717719.9|715719.9|717682.3|715682.3|25
1633706540000|2021-10-08 15:22:20|717711.6|715711.6|717717|715717|717719.3|715719.3|717711.3|715711.3|15
1633706550000|2021-10-08 15:22:30|717719|715719|717764.3|715764.3|717764.5|715764.5|717718.9|715718.9|22
1633706560000|2021-10-08 15:22:40|717762.9|715762.9|717764.2|715764.2|717764.3|715764.3|717760.2|715760.2|15
1633706570000|2021-10-08 15:22:50|717767.6|715767.6|717775.9|715775.9|717776.9|715776.9|717759.9|715759.9|16
1633706580000|2021-10-08 15:23:00|717774.7|715774.7|717780.9|715780.9|717780.9|715780.9|717763.4|715763.4|17
1633706590000|2021-10-08 15:23:10|717783.5|715783.5|717801|715801|717818.7|715818.7|717766.2|715766.2|31
1633706600000|2021-10-08 15:23:20|717824.1|715824.1|717846.4|715846.4|717858.3|715858.3|717824.1|715824.1|23
1633706610000|2021-10-08 15:23:30|717849.7|715849.7|717860.7|715860.7|717861.5|715861.5|717846.6|715846.6|17
1633706620000|2021-10-08 15:23:40|717861.5|715861.5|717873.4|715873.4|717874|716364.8|717362.3|715861.5|29
1633706630000|2021-10-08 15:23:50|717880.8|715880.8|717924.8|715924.8|717946.8|716447.3|717364.3|715863.5|29
1633706640000|2021-10-08 15:24:00|717425.3|716425.3|717951.9|715951.9|717979|716471.4|717389.8|715898.3|34
1633706650000|2021-10-08 15:24:10|717454.1|716454.1|717453|716453|717958.3|716454.1|717442.6|715955.7|21
1633706660000|2021-10-08 15:24:20|717454|716454|717956.3|715956.3|717965|716454|717454|715956.2|17
1633706670000|2021-10-08 15:24:30|717957.1|715957.1|717961.3|715961.3|717963.3|715963.3|717956.6|715956.6|10
1633706680000|2021-10-08 15:24:40|717961|715961|717480.1|716480.1|717995.7|716480.2|717465.8|715960.1|18
1633706690000|2021-10-08 15:24:50|717483.9|716483.9|717841.4|715841.4|717984.1|716483.9|717472.8|715812.5|21
1633706700000|2021-10-08 15:25:00|717859|715859|717448.2|716448.2|717939.5|716448.2|717379.4|715859|32
1633706710000|2021-10-08 15:25:10|717945.4|715945.4|717449.8|716449.8|717953.4|716451.2|717443.2|715933|28
1633706720000|2021-10-08 15:25:20|717449.9|716449.9|717471.6|716471.6|717973.5|716473.5|717449.9|715949.4|18
1633706730000|2021-10-08 15:25:30|717468.5|716468.5|717966.4|715966.4|717968.4|716468.5|717467.3|715966.4|7
1633706740000|2021-10-08 15:25:40|717965.5|715965.5|717965|715965|717976.5|715976.5|717960.3|715960.3|15
1633706750000|2021-10-08 15:25:50|717964.5|715964.5|717966.6|715966.6|717990.3|715990.3|717964.5|715964.5|24
1633706760000|2021-10-08 15:26:00|717966.4|715966.4|717963.8|715963.8|717973.1|715973.1|717962.3|715962.3|12
1633706770000|2021-10-08 15:26:10|717962.9|715962.9|717963.7|715963.7|717965.8|715965.8|717962.9|715962.9|5
1633706780000|2021-10-08 15:26:20|717963.6|715963.6|717456.4|716456.4|717964.4|716461.5|717456.4|715963.3|12
1633706790000|2021-10-08 15:26:30|717456.6|716456.6|717943.1|715943.1|717952.4|716456.6|717446.1|715943.1|18
1633706800000|2021-10-08 15:26:40|717944.3|715944.3|717945.2|715945.2|717945.8|715945.8|717943.4|715943.4|13
1633706810000|2021-10-08 15:26:50|717945|715945|717968.7|715968.7|717968.7|715968.7|717942.2|715942.2|18
1633706820000|2021-10-08 15:27:00|717969.1|715969.1|717947.9|715947.9|717972.1|715972.1|717945.6|715945.6|16
1633706830000|2021-10-08 15:27:10|717946.3|715946.3|717928.3|715928.3|717946.3|715946.3|717924.5|715924.5|20
1633706840000|2021-10-08 15:27:20|717929.6|715929.6|717830.6|715830.6|717929.6|716402.2|717398.5|715828.9|38
1633706850000|2021-10-08 15:27:30|717827.7|715827.7|717862.7|715862.7|717865.2|715865.2|717827.7|715827.7|36
1633706860000|2021-10-08 15:27:40|717862.8|715862.8|717939|715939|717939|716431.6|717431.6|715858.5|36
1633706870000|2021-10-08 15:27:50|717937.7|715937.7|717955.7|715955.7|717964|716463.9|717463.9|715935.8|27
1633706880000|2021-10-08 15:28:00|717959.5|715959.5|717981.9|715981.9|717991.7|715991.7|717952.6|715952.6|23
1633706890000|2021-10-08 15:28:10|717976.1|715976.1|717958.6|715958.6|717980.7|715980.7|717958.6|715958.6|19
1633706900000|2021-10-08 15:28:20|717953.9|715953.9|717948|715948|717976.1|715976.1|717947.4|715947.4|30
1633706910000|2021-10-08 15:28:30|717944.4|715944.4|717900.4|715900.4|717949.7|716425.1|717399.7|715900.4|33
1633706920000|2021-10-08 15:28:40|717909.7|715909.7|717923|715923|717923|716405.4|717399.2|715897.3|25
1633706930000|2021-10-08 15:28:50|717927.8|715927.8|717893.7|715893.7|717927.8|715927.8|717892.1|715892.1|34
1633706940000|2021-10-08 15:29:00|717901.5|715901.5|717903.5|715903.5|717909.3|715909.3|717892|715892|32
1633706950000|2021-10-08 15:29:10|717899.1|715899.1|717874.9|715874.9|717907.2|716391|717389|715858.2|30
1633706960000|2021-10-08 15:29:20|717876.4|715876.4|717852.7|715852.7|717892.4|715892.4|717852.7|715852.7|26
1633706970000|2021-10-08 15:29:30|717859.6|715859.6|717881.5|715881.5|717881.6|715881.6|717859.3|715859.3|23
1633706980000|2021-10-08 15:29:40|717878.7|715878.7|717883.8|715883.8|717886.5|715886.5|717858.3|715858.3|25
1633706990000|2021-10-08 15:29:50|717871.8|715871.8|717879.8|715879.8|717880|715880|717871.8|715871.8|35
1633707000000|2021-10-08 15:30:00|717899.1|715899.1|717905.6|715905.6|717914.3|715914.3|717893.8|715893.8|34
1633707010000|2021-10-08 15:30:10|717904.1|715904.1|717828|715828|717904.1|715904.1|717823.3|715823.3|35
1633707020000|2021-10-08 15:30:20|717834.8|715834.8|717357|716357|717864.7|716357|717357|715818.4|28
1633707030000|2021-10-08 15:30:30|717351.2|716351.2|717353.8|716353.8|717356.1|716356.1|717350.2|716350.2|26
1633707040000|2021-10-08 15:30:40|717357.1|716357.1|717844.6|715844.6|717861.1|716363.4|717356.7|715842.2|31
1633707050000|2021-10-08 15:30:50|717844.8|715844.8|717808.5|715808.5|717846.4|715846.4|717773.4|715773.4|28
1633707060000|2021-10-08 15:31:00|717814.8|715814.8|717841.4|715841.4|717845.9|715845.9|717801.8|715801.8|26
1633707070000|2021-10-08 15:31:10|717840.2|715840.2|717846.3|715846.3|717856.8|715856.8|717836|715836|30
1633707080000|2021-10-08 15:31:20|717846.1|715846.1|717834.1|715834.1|717847.6|715847.6|717820.9|715820.9|33
1633707090000|2021-10-08 15:31:30|717833.5|715833.5|717861.4|715861.4|717867.1|716362.5|717362.5|715829.4|34
1633707100000|2021-10-08 15:31:40|717869.9|715869.9|717864.4|715864.4|717869.9|715869.9|717847.2|715847.2|29
1633707110000|2021-10-08 15:31:50|717863.3|715863.3|717871.7|715871.7|717877.1|715877.1|717842.3|715842.3|22
1633707120000|2021-10-08 15:32:00|717869.4|715869.4|717892.1|715892.1|717894.8|715894.8|717867.7|715867.7|22
1633707130000|2021-10-08 15:32:10|717889.4|715889.4|717896.9|715896.9|717905.1|715905.1|717889.3|715889.3|24
1633707140000|2021-10-08 15:32:20|717897.4|715897.4|717954.8|715954.8|717954.8|716400.8|717389.3|715897.4|23
1633707150000|2021-10-08 15:32:30|717948.1|715948.1|717959.3|715959.3|717962|715962|717944.7|715944.7|22
1633707160000|2021-10-08 15:32:40|717960.6|715960.6|717971.5|715971.5|717979.2|715979.2|717957.8|715957.8|24
1633707170000|2021-10-08 15:32:50|717972.6|715972.6|717988.6|715988.6|717997.6|715997.6|717970.4|715970.4|20
1633707180000|2021-10-08 15:33:00|717987.4|715987.4|717982.7|715982.7|718000.6|716494.4|717491|715980.2|23
1633707190000|2021-10-08 15:33:10|717986.5|715986.5|717400.3|716400.3|717986.5|716429.1|717400.3|715892.2|22
1633707200000|2021-10-08 15:33:20|717416.1|716416.1|717919|715919|717927.9|716419|717415.4|715910.8|27
1633707210000|2021-10-08 15:33:30|717923.6|715923.6|717987.4|715987.4|718000.6|716400.1|717400.1|715899.5|30
1633707220000|2021-10-08 15:33:40|717986.4|715986.4|717982.4|715982.4|717990|715990|717972|715972|21
1633707230000|2021-10-08 15:33:50|717985.6|715985.6|718011.6|716011.6|718011.6|716499.9|717494.4|715942.5|26
1633707240000|2021-10-08 15:34:00|718002|716002|718092.2|716092.2|718092.2|716092.2|717998.1|715998.1|21
1633707250000|2021-10-08 15:34:10|718090|716090|718084.2|716084.2|718118.1|716597.4|717591.6|716069|27
1633707260000|2021-10-08 15:34:20|718082.6|716082.6|718092.1|716092.1|718094.5|716592.5|717590.2|716076.4|19
1633707270000|2021-10-08 15:34:30|718093.2|716093.2|718109.8|716109.8|718113.3|716585.2|717582.7|716085.9|27
1633707280000|2021-10-08 15:34:40|718109.3|716109.3|718073.5|716073.5|718111.4|716597|717579|716073.5|28
1633707290000|2021-10-08 15:34:50|718077.9|716077.9|718130.3|716130.3|718130.3|716596.3|717588.9|716077.9|18
1633707300000|2021-10-08 15:35:00|717619.2|716619.2|718094.4|716094.4|718126.2|716629.1|717599.3|716093.5|32
1633707310000|2021-10-08 15:35:10|718094.1|716094.1|718096.2|716096.2|718119.8|716593.5|717593.5|716090.3|31
1633707320000|2021-10-08 15:35:20|718097.2|716097.2|718192.3|716192.3|718215.5|716215.5|718093.7|716093.7|34
1633707330000|2021-10-08 15:35:30|718194.4|716194.4|717846.1|716846.1|718383.5|716846.1|717846.1|716193.1|32
1633707340000|2021-10-08 15:35:40|718335.4|716335.4|718399.9|716399.9|718422.7|716894.4|717891|716335.4|31
1633707350000|2021-10-08 15:35:50|718400|716400|718420.1|716420.1|718420.1|716420.1|718357|716357|36
1633707360000|2021-10-08 15:36:00|718447|716447|718424.5|716424.5|718451|716451|718403|716403|34
1633707370000|2021-10-08 15:36:10|718418.8|716418.8|718408.4|716408.4|718436|716436|718384.9|716384.9|27
1633707380000|2021-10-08 15:36:20|718403.1|716403.1|718417.4|716417.4|718437.8|716437.8|718403.1|716403.1|26
1633707390000|2021-10-08 15:36:30|718386|716386|718350.6|716350.6|718399.2|716399.2|718343.4|716343.4|25
1633707400000|2021-10-08 15:36:40|718350.7|716350.7|718354.2|716354.2|718371.8|716371.8|718349.8|716349.8|26
1633707410000|2021-10-08 15:36:50|718353.9|716353.9|718395.2|716395.2|718419|716419|718341.7|716341.7|33
1633707420000|2021-10-08 15:37:00|718397.3|716397.3|718375.7|716375.7|718397.3|716397.3|718359.5|716359.5|19
1633707430000|2021-10-08 15:37:10|718379.7|716379.7|718358.3|716358.3|718379.7|716379.7|718351.5|716351.5|27
1633707440000|2021-10-08 15:37:20|718359.8|716359.8|718283.1|716283.1|718362.8|716362.8|718283.1|716283.1|33
1633707450000|2021-10-08 15:37:30|718273|716273|718256.7|716256.7|718306.4|716306.4|718256.7|716256.7|25
1633707460000|2021-10-08 15:37:40|718244.3|716244.3|718317.7|716317.7|718341.3|716341.3|718236.5|716236.5|29
1633707470000|2021-10-08 15:37:50|718327.7|716327.7|718324.4|716324.4|718331.6|716331.6|718318.4|716318.4|15
1633707480000|2021-10-08 15:38:00|718322.2|716322.2|718327.3|716327.3|718364.2|716364.2|718318.1|716318.1|23
1633707490000|2021-10-08 15:38:10|718329.6|716329.6|718323.7|716323.7|718329.6|716329.6|718300|716300|25
1633707500000|2021-10-08 15:38:20|718315.8|716315.8|718431.5|716431.5|718432.5|716432.5|718315.8|716315.8|32
1633707510000|2021-10-08 15:38:30|718432.9|716432.9|718401.3|716401.3|718432.9|716432.9|718374.4|716374.4|28
1633707520000|2021-10-08 15:38:40|718389.9|716389.9|718448.9|716448.9|718448.9|716448.9|718373|716373|22
1633707530000|2021-10-08 15:38:50|718448.7|716448.7|718402.2|716402.2|718449.8|716449.8|718393.5|716393.5|27
1633707540000|2021-10-08 15:39:00|718402.4|716402.4|718424.9|716424.9|718447.5|716447.5|718400.8|716400.8|28
1633707550000|2021-10-08 15:39:10|718424.2|716424.2|718396.5|716396.5|718435.8|716435.8|718392.4|716392.4|20
1633707560000|2021-10-08 15:39:20|718398.6|716398.6|718457.3|716457.3|718468.3|716468.3|718392.9|716392.9|24
1633707570000|2021-10-08 15:39:30|718455.8|716455.8|718449.3|716449.3|718472.4|716472.4|718442.2|716442.2|27
1633707580000|2021-10-08 15:39:40|718448.4|716448.4|718411.6|716411.6|718448.4|716448.4|718404.4|716404.4|30
1633707590000|2021-10-08 15:39:50|718407.9|716407.9|718384.1|716384.1|718407.9|716407.9|718384.1|716384.1|28
1633707600000|2021-10-08 15:40:00|718361.1|716361.1|718430.2|716430.2|718441.1|716441.1|718361.1|716361.1|32
1633707610000|2021-10-08 15:40:10|718432.5|716432.5|718434.9|716434.9|718434.9|716434.9|718423.8|716423.8|21
1633707620000|2021-10-08 15:40:20|718433.7|716433.7|718447.8|716447.8|718457.6|716457.6|718432.4|716432.4|26
1633707630000|2021-10-08 15:40:30|718447.3|716447.3|718452.2|716452.2|718470.4|716470.4|718439.7|716439.7|24
1633707640000|2021-10-08 15:40:40|718454.9|716454.9|718445|716445|718457|716457|718443.3|716443.3|15
1633707650000|2021-10-08 15:40:50|718446.9|716446.9|718463|716463|718463|716463|718438.3|716438.3|20
1633707660000|2021-10-08 15:41:00|718438.8|716438.8|718442.7|716442.7|718444.2|716444.2|718433.4|716433.4|16
1633707670000|2021-10-08 15:41:10|718435.9|716435.9|718439.6|716439.6|718477.7|716477.7|718435.8|716435.8|12
1633707680000|2021-10-08 15:41:20|718439.7|716439.7|718445|716445|718454.4|716454.4|718439.7|716439.7|18
1633707690000|2021-10-08 15:41:30|718444.3|716444.3|718432.9|716432.9|718452|716452|718432.9|716432.9|16
1633707700000|2021-10-08 15:41:40|718450|716450|718431.7|716431.7|718450|716450|718431.7|716431.7|20
1633707710000|2021-10-08 15:41:50|718432.7|716432.7|718438.2|716438.2|718439.6|716439.6|718432.1|716432.1|21
1633707720000|2021-10-08 15:42:00|718437|716437|718408.5|716408.5|718437|716437|718399.9|716399.9|24
1633707730000|2021-10-08 15:42:10|718406.6|716406.6|718411.8|716411.8|718423.8|716924.3|717887.5|716385|21
1633707740000|2021-10-08 15:42:20|718415.2|716415.2|718407.9|716407.9|718418.4|716418.4|718407.5|716407.5|16
1633707750000|2021-10-08 15:42:30|718424.3|716424.3|718448.8|716448.8|718462.2|716937.4|717934.5|716424.3|26
1633707760000|2021-10-08 15:42:40|718444.8|716444.8|718458.1|716458.1|718458.1|716951.7|717951.7|716441.2|18
1633707770000|2021-10-08 15:42:50|718459.6|716459.6|718460.8|716460.8|718474.8|716474.8|718430.8|716430.8|15
1633707780000|2021-10-08 15:43:00|718435.1|716435.1|718426.9|716426.9|718452.8|716916.9|717902.4|716408.1|20
1633707790000|2021-10-08 15:43:10|718425|716425|718434.2|716434.2|718434.2|716434.2|718405.6|716405.6|9
1633707800000|2021-10-08 15:43:20|717933.5|716933.5|717944.6|716944.6|718461.7|716948.8|717933.5|716436|21
1633707810000|2021-10-08 15:43:30|717942.7|716942.7|718444.9|716444.9|718444.9|716946.2|717929.2|716439.2|16
1633707820000|2021-10-08 15:43:40|718443.7|716443.7|718546.3|716546.3|718546.3|717051.4|717932.7|716430.8|21
1633707830000|2021-10-08 15:43:50|718536.8|716536.8|718534.7|716534.7|718565.8|717032|718022.6|716529.4|26
1633707840000|2021-10-08 15:44:00|718522|716522|718534.4|716534.4|718548.5|717026.6|718020|716522|23
1633707850000|2021-10-08 15:44:10|718531.2|716531.2|718543.6|716543.6|718554.7|716554.7|718531.2|716531.2|25
1633707860000|2021-10-08 15:44:20|718539.1|716539.1|718499.7|716499.7|718539.5|717018.2|718008.5|716490.4|28
1633707870000|2021-10-08 15:44:30|718496.5|716496.5|718494.9|716494.9|718510.3|716990.3|717990.2|716490.7|25
1633707880000|2021-10-08 15:44:40|718478|716478|718483.3|716483.3|718501.9|716501.9|718465.7|716465.7|25
1633707890000|2021-10-08 15:44:50|718480.1|716480.1|718470.4|716470.4|718490.3|716490.3|718470.4|716470.4|32
1633707900000|2021-10-08 15:45:00|718468.8|716468.8|718486.1|716486.1|718541|717003|718003|716468.8|24
1633707910000|2021-10-08 15:45:10|718504.2|716504.2|718449|716449|718511.5|716511.5|718449|716449|30
1633707920000|2021-10-08 15:45:20|718445.9|716445.9|718471.3|716471.3|718489.8|716489.8|718445.9|716445.9|30
1633707930000|2021-10-08 15:45:30|718479.4|716479.4|718031.2|717031.2|718517.7|717031.2|718031.2|716479.4|20
1633707940000|2021-10-08 15:45:40|718033.9|717033.9|718508.3|716508.3|718537.2|717033.9|718021.5|716508|35
1633707950000|2021-10-08 15:45:50|718506.7|716506.7|718521.5|716521.5|718521.5|716521.5|718506.7|716506.7|26
1633707960000|2021-10-08 15:46:00|718520.7|716520.7|718522|716522|718530.6|716530.6|718516.5|716516.5|16
1633707970000|2021-10-08 15:46:10|718525.9|716525.9|718014.1|717014.1|718528.7|717014.1|718010.3|716503.5|22
1633707980000|2021-10-08 15:46:20|718012.6|717012.6|718520.1|716520.1|718530.3|717015.7|718012.6|716506.3|25
1633707990000|2021-10-08 15:46:30|718518.8|716518.8|718522.8|716522.8|718524.8|716524.8|718503.4|716503.4|26
1633708000000|2021-10-08 15:46:40|718519.3|716519.3|718465|716465|718519.3|716519.3|718465|716465|23
1633708010000|2021-10-08 15:46:50|718470.5|716470.5|718499.7|716499.7|718511|716511|718460|716460|19
1633708020000|2021-10-08 15:47:00|718494.9|716494.9|718500.9|716500.9|718513.1|716513.1|718485.3|716485.3|26
1633708030000|2021-10-08 15:47:10|718507|716507|718453.8|716453.8|718537.4|716537.4|718453.8|716453.8|29
1633708040000|2021-10-08 15:47:20|718462.9|716462.9|718475.5|716475.5|718475.5|716475.5|718444.7|716444.7|16
1633708050000|2021-10-08 15:47:30|718472.1|716472.1|718470.7|716470.7|718510.2|716510.2|718469.2|716469.2|14
1633708060000|2021-10-08 15:47:40|718470.5|716470.5|718460.4|716460.4|718485.3|716485.3|718460.4|716460.4|17
1633708070000|2021-10-08 15:47:50|718472.5|716472.5|718470.1|716470.1|718480.4|716480.4|718451.5|716451.5|18
1633708080000|2021-10-08 15:48:00|718469.2|716469.2|718490|716490|718490|716490|718425.9|716425.9|23
1633708090000|2021-10-08 15:48:10|718456.1|716456.1|718408.3|716408.3|718464.7|716464.7|718408.3|716408.3|23
1633708100000|2021-10-08 15:48:20|718400|716400|718418.7|716418.7|718422.9|716422.9|718399.1|716399.1|12
1633708110000|2021-10-08 15:48:30|718414.8|716414.8|718426.4|716426.4|718431.7|716431.7|718414|716414|15
1633708120000|2021-10-08 15:48:40|718423|716423|717914.1|716914.1|718423|716914.4|717914.1|716413.1|12
1633708130000|2021-10-08 15:48:50|717914|716914|718438.7|716438.7|718438.7|716914|717914|716424.9|15
1633708140000|2021-10-08 15:49:00|718439.8|716439.8|718422.8|716422.8|718447|716447|718418.6|716418.6|20
1633708150000|2021-10-08 15:49:10|718420.2|716420.2|718475.3|716475.3|718484.6|716484.6|718398.5|716398.5|16
1633708160000|2021-10-08 15:49:20|718479.5|716479.5|718397.2|716397.2|718479.5|716877.6|717877.6|716390.9|18
1633708170000|2021-10-08 15:49:30|718390.5|716390.5|718398.2|716398.2|718398.2|716398.2|718386.4|716386.4|16
1633708180000|2021-10-08 15:49:40|718390.6|716390.6|718494.7|716494.7|718500.7|716998.5|717877.8|716389.8|26
1633708190000|2021-10-08 15:49:50|718481|716481|718464.7|716464.7|718509|716509|718464.7|716464.7|8
1633708200000|2021-10-08 15:50:00|718483.9|716483.9|718491.1|716491.1|718495.6|716999.5|717978|716480|12
1633708210000|2021-10-08 15:50:10|718479.9|716479.9|718472|716472|718509|716509|718470.1|716470.1|9
1633708220000|2021-10-08 15:50:20|718472.6|716472.6|718469.5|716469.5|718475.3|716475.3|718469.5|716469.5|5
1633708230000|2021-10-08 15:50:30|718471.3|716471.3|718472.2|716472.2|718475.9|716475.9|718454.7|716454.7|14
1633708240000|2021-10-08 15:50:40|718467.2|716467.2|718455|716455|718473.4|716473.4|718432.7|716432.7|18
1633708250000|2021-10-08 15:50:50|718452|716452|718457.1|716457.1|718472.1|716472.1|718430.4|716430.4|22
1633708260000|2021-10-08 15:51:00|718461.4|716461.4|718453.3|716453.3|718464.2|716464.2|718446|716446|21
1633708270000|2021-10-08 15:51:10|718461.1|716461.1|718454.3|716454.3|718476.6|716968.6|717966.4|716449.9|21
1633708280000|2021-10-08 15:51:20|717962.5|716962.5|718461.4|716461.4|718469.4|716963|717946.8|716441.5|14
1633708290000|2021-10-08 15:51:30|718442.9|716442.9|718439.4|716439.4|718461.4|716461.4|718429|716429|20
1633708300000|2021-10-08 15:51:40|718442.1|716442.1|718380.9|716380.9|718449.5|716907|717907|716336|32
1633708310000|2021-10-08 15:51:50|717876.1|716876.1|718365.5|716365.5|718385|716878.8|717871.6|716364.5|34
1633708320000|2021-10-08 15:52:00|717864.5|716864.5|717816.5|716816.5|718374|716870.5|717802.9|716306.5|31
1633708330000|2021-10-08 15:52:10|717813.7|716813.7|717770.3|716770.3|718308.8|716813.7|717770.3|716283.4|22
1633708340000|2021-10-08 15:52:20|717764.5|716764.5|718291.9|716291.9|718294.8|716785.4|717764.5|716290.6|18
1633708350000|2021-10-08 15:52:30|717782.9|716782.9|717819.9|716819.9|718335|716819.9|717782.2|716289.5|31
1633708360000|2021-10-08 15:52:40|717808|716808|718318.8|716318.8|718323.3|716817.1|717786.5|716302.7|26
1633708370000|2021-10-08 15:52:50|718306.5|716306.5|717778.9|716778.9|718306.5|716805|717778.9|716292.7|17
1633708380000|2021-10-08 15:53:00|717772.4|716772.4|718279.4|716279.4|718287.7|716788|717766.9|716263|13
1633708390000|2021-10-08 15:53:10|718277.6|716277.6|717782.4|716782.4|718290.6|716782.4|717762|716277.6|20
1633708400000|2021-10-08 15:53:20|717781|716781|718280.1|716280.1|718280.1|716781|717768.8|716268.2|18
1633708410000|2021-10-08 15:53:30|718280.5|716280.5|717786.4|716786.4|718293.1|716789.3|717772|716274.8|22
1633708420000|2021-10-08 15:53:40|718288.7|716288.7|717805.2|716805.2|718305|716805.2|717786.9|716283.1|21
1633708430000|2021-10-08 15:53:50|718317.2|716317.2|718334.8|716334.8|718346.3|716841.3|717830.2|716305.6|29
1633708440000|2021-10-08 15:54:00|718334.1|716334.1|718342.3|716342.3|718352.9|716352.9|718328.5|716328.5|27
1633708450000|2021-10-08 15:54:10|718348.4|716348.4|717824.4|716824.4|718348.4|716827.7|717824.4|716316.3|25
1633708460000|2021-10-08 15:54:20|717823.7|716823.7|717822.2|716822.2|717824.4|716824.4|717820.3|716820.3|15
1633708470000|2021-10-08 15:54:30|717822.5|716822.5|718330|716330|718335.4|716824.2|717822.3|716330|12
1633708480000|2021-10-08 15:54:40|718329.4|716329.4|718328.5|716328.5|718333.2|716333.2|718320|716320|17
1633708490000|2021-10-08 15:54:50|718333|716333|718320.2|716320.2|718353.4|716353.4|718320.2|716320.2|18
1633708500000|2021-10-08 15:55:00|718324.5|716324.5|718335.1|716335.1|718339.9|716339.9|718319.8|716319.8|14
1633708510000|2021-10-08 15:55:10|718327|716327|718409.6|716409.6|718412.7|716412.7|718325|716325|26
1633708520000|2021-10-08 15:55:20|718400.6|716400.6|718400.4|716400.4|718417.5|716417.5|718398.5|716398.5|11
1633708530000|2021-10-08 15:55:30|718397.6|716397.6|718391.2|716391.2|718406.8|716406.8|718378.2|716378.2|17
1633708540000|2021-10-08 15:55:40|717879.7|716879.7|718398.6|716398.6|718400.7|716879.7|717874.6|716373.8|15
1633708550000|2021-10-08 15:55:50|718384.8|716384.8|718379.2|716379.2|718390.6|716390.6|718374.7|716374.7|11
1633708560000|2021-10-08 15:56:00|718378.8|716378.8|718384.4|716384.4|718384.8|716384.8|718371.3|716371.3|12
1633708570000|2021-10-08 15:56:10|718384|716384|718439.8|716439.8|718448.5|716448.5|718382.6|716382.6|16
1633708580000|2021-10-08 15:56:20|718436.2|716436.2|718443.3|716443.3|718448.9|716448.9|718427.4|716427.4|13
1633708590000|2021-10-08 15:56:30|718442.4|716442.4|718437.7|716437.7|718442.4|716442.4|718436.2|716436.2|4
1633708600000|2021-10-08 15:56:40|718438.3|716438.3|718435.6|716435.6|718439.3|716439.3|718429.2|716429.2|8
1633708610000|2021-10-08 15:56:50|718441|716441|718437|716437|718452|716452|718437|716437|9
1633708620000|2021-10-08 15:57:00|718455|716455|718518.4|716518.4|718518.4|717005.2|717993.2|716448.6|15
1633708630000|2021-10-08 15:57:10|718503.7|716503.7|718492.9|716492.9|718507.4|716990.2|717972.1|716487.8|25
1633708640000|2021-10-08 15:57:20|718495.1|716495.1|717994.3|716994.3|718495.1|716994.3|717974.2|716486.2|16
1633708650000|2021-10-08 15:57:30|718504.3|716504.3|717970.9|716970.9|718510.5|717005.7|717970.9|716486.7|9
1633708660000|2021-10-08 15:57:40|717972|716972|718488.7|716488.7|718488.9|716973.6|717968.7|716482.8|11
1633708670000|2021-10-08 15:57:50|718488.4|716488.4|718502.3|716502.3|718502.3|716502.3|718484.7|716484.7|15
1633708680000|2021-10-08 15:58:00|718493|716493|718494.6|716494.6|718501.2|716501.2|718489.8|716489.8|16
1633708690000|2021-10-08 15:58:10|718494.1|716494.1|718493.2|716493.2|718499.9|717004.6|717990.2|716492|9
1633708700000|2021-10-08 15:58:20|718488|716488|718491|716491|718493.7|716493.7|718487.2|716487.2|7
1633708710000|2021-10-08 15:58:30|718492.1|716492.1|718496.4|716496.4|718505.8|716505.8|718492.1|716492.1|13
1633708720000|2021-10-08 15:58:40|718497.2|716497.2|718495.9|716495.9|718497.2|716497.2|718489.7|716489.7|6
1633708730000|2021-10-08 15:58:50|718496|716496|718489.8|716489.8|718496.1|716496.1|718486.2|716486.2|11
1633708740000|2021-10-08 15:59:00|718486.9|716486.9|718497.6|716497.6|718498.8|716498.8|718485.2|716485.2|12
1633708750000|2021-10-08 15:59:10|718500.3|716500.3|718057.7|717057.7|718579|717057.7|718057.5|716500.2|15
1633708760000|2021-10-08 15:59:20|718563.9|716563.9|718560.9|716560.9|718570.2|716570.2|718560.2|716560.2|13
1633708770000|2021-10-08 15:59:30|718559.7|716559.7|718560.3|716560.3|718560.4|716560.4|718558.5|716558.5|5
1633708780000|2021-10-08 15:59:40|718560.2|716560.2|718634.1|716634.1|718664|716664|718552.5|716552.5|22
1633708790000|2021-10-08 15:59:50|718632.2|716632.2|718644.6|716644.6|718662.5|716662.5|718629.6|716629.6|18
1633708800000|2021-10-08 16:00:00|718648|716648|718790.5|716790.5|718795.4|716795.4|718634.2|716634.2|36
1633708810000|2021-10-08 16:00:10|718791.2|716791.2|718737.8|716737.8|718791.2|716791.2|718704.8|716704.8|26
1633708820000|2021-10-08 16:00:20|718734.6|716734.6|718834.3|716834.3|718836.6|716836.6|718734.2|716734.2|35
1633708830000|2021-10-08 16:00:30|718831.8|716831.8|718826.4|716826.4|718833.7|716833.7|718806.8|716806.8|35
1633708840000|2021-10-08 16:00:40|718807|716807|718796|716796|718828.4|716828.4|718794.3|716794.3|21
1633708850000|2021-10-08 16:00:50|718790|716790|718829.7|716829.7|718842.2|716842.2|718790|716790|21
1633708860000|2021-10-08 16:01:00|718826.4|716826.4|718834|716834|718839.7|716839.7|718825.9|716825.9|22
1633708870000|2021-10-08 16:01:10|718835.2|716835.2|718843.5|716843.5|718843.5|716843.5|718809.5|716809.5|30
1633708880000|2021-10-08 16:01:20|718837.9|716837.9|718809.7|716809.7|718845.8|716845.8|718797.5|716797.5|29
1633708890000|2021-10-08 16:01:30|718811.3|716811.3|718786.6|716786.6|718822.3|716822.3|718783.2|716783.2|21
1633708900000|2021-10-08 16:01:40|718788.6|716788.6|718831.9|716831.9|718841.4|716841.4|718781.5|716781.5|24
1633708910000|2021-10-08 16:01:50|718831.1|716831.1|718830.7|716830.7|718837.6|716837.6|718800|716800|32
1633708920000|2021-10-08 16:02:00|718828.1|716828.1|718775.6|716775.6|718832.8|716832.8|718762.8|716762.8|26
1633708930000|2021-10-08 16:02:10|718768.4|716768.4|718742.9|716742.9|718775.8|716775.8|718740|716740|21
1633708940000|2021-10-08 16:02:20|718742.8|716742.8|718798.6|716798.6|718798.6|716798.6|718726.3|716726.3|31
1633708950000|2021-10-08 16:02:30|718775.6|716775.6|718785.2|716785.2|718801.3|716801.3|718771.3|716771.3|21
1633708960000|2021-10-08 16:02:40|718783.9|716783.9|718785.6|716785.6|718804.8|716804.8|718776.2|716776.2|25
1633708970000|2021-10-08 16:02:50|718785.9|716785.9|718761.6|716761.6|718787.2|716787.2|718752.3|716752.3|26
1633708980000|2021-10-08 16:03:00|718762.8|716762.8|718769.3|716769.3|718771.2|716771.2|718760.8|716760.8|21
1633708990000|2021-10-08 16:03:10|718767.8|716767.8|718800.5|716800.5|718800.5|716800.5|718765.4|716765.4|16
1633709000000|2021-10-08 16:03:20|718788.1|716788.1|718786.9|716786.9|718791.7|716791.7|718785|716785|18
1633709010000|2021-10-08 16:03:30|718790.8|716790.8|718791.5|716791.5|718791.8|716791.8|718782.6|716782.6|6
1633709020000|2021-10-08 16:03:40|718788.3|716788.3|718791.5|716791.5|718819.4|717283.4|718283.4|716773|26
1633709030000|2021-10-08 16:03:50|718794.3|716794.3|718774.6|716774.6|718800.5|716800.5|718760|716760|28
1633709040000|2021-10-08 16:04:00|718766.1|716766.1|718769.4|716769.4|718774.7|716774.7|718765.6|716765.6|17
1633709050000|2021-10-08 16:04:10|718764.4|716764.4|718805.1|716805.1|718835.6|716835.6|718764.4|716764.4|23
1633709060000|2021-10-08 16:04:20|718800.3|716800.3|718787.9|716787.9|718803.5|716803.5|718787.9|716787.9|19
1633709070000|2021-10-08 16:04:30|718790.6|716790.6|718800.2|716800.2|718800.8|716800.8|718789.9|716789.9|13
1633709080000|2021-10-08 16:04:40|718799.7|716799.7|718837|716837|718837|716837|718795.4|716795.4|8
1633709090000|2021-10-08 16:04:50|718849.9|716849.9|718830.6|716830.6|718854.4|716854.4|718829.8|716829.8|13
1633709100000|2021-10-08 16:05:00|718832.4|716832.4|718843.8|716843.8|718852|716852|718824.1|716824.1|18
1633709110000|2021-10-08 16:05:10|718845.5|716845.5|718834.4|716834.4|718846.7|716846.7|718830.4|716830.4|17
1633709120000|2021-10-08 16:05:20|718834.7|716834.7|718843|716843|718843|716843|718826.4|716826.4|15
1633709130000|2021-10-08 16:05:30|718817.7|716817.7|718825.5|716825.5|718830.7|716830.7|718811.7|716811.7|24
1633709140000|2021-10-08 16:05:40|718823.3|716823.3|718826.5|716826.5|718836.9|716836.9|718801.1|716801.1|27
1633709150000|2021-10-08 16:05:50|718829.3|716829.3|718826.9|716826.9|718834.5|716834.5|718821.6|716821.6|14
1633709160000|2021-10-08 16:06:00|718829.5|716829.5|718833.7|716833.7|718839.8|716839.8|718828.5|716828.5|16
1633709170000|2021-10-08 16:06:10|718838.5|716838.5|718837.1|716837.1|718842|716842|718830|716830|23
1633709180000|2021-10-08 16:06:20|718835.7|716835.7|718844.9|716844.9|718850.7|716850.7|718831.5|716831.5|13
1633709190000|2021-10-08 16:06:30|718852.6|716852.6|718842|716842|718852.6|716852.6|718826.3|716826.3|20
1633709200000|2021-10-08 16:06:40|718844.5|716844.5|718838.2|716838.2|718847.8|716847.8|718838.2|716838.2|13
1633709210000|2021-10-08 16:06:50|718836.5|716836.5|718837.7|716837.7|718838|716838|718834.8|716834.8|11
1633709220000|2021-10-08 16:07:00|718835.8|716835.8|718835.3|716835.3|718841.8|716841.8|718823.7|716823.7|17
1633709230000|2021-10-08 16:07:10|718833.2|716833.2|718800.7|716800.7|718834.4|716834.4|718800.7|716800.7|16
1633709240000|2021-10-08 16:07:20|718809.9|716809.9|718800.2|716800.2|718826|716826|718799.3|716799.3|20
1633709250000|2021-10-08 16:07:30|718775.5|716775.5|718813.9|716813.9|718821.9|716821.9|718764.2|716764.2|32
1633709260000|2021-10-08 16:07:40|718817.1|716817.1|718806.9|716806.9|718832.9|716832.9|718806.6|716806.6|21
1633709270000|2021-10-08 16:07:50|718810.6|716810.6|718815.6|716815.6|718820.6|716820.6|718807.1|716807.1|26
1633709280000|2021-10-08 16:08:00|718816.9|716816.9|718798|716798|718818.5|716818.5|718792.7|716792.7|23
1633709290000|2021-10-08 16:08:10|718790.7|716790.7|718790.4|716790.4|718840.2|716840.2|718790.4|716790.4|19
1633709300000|2021-10-08 16:08:20|718790.1|716790.1|718802.3|716802.3|718805.2|716805.2|718788.4|716788.4|13
1633709310000|2021-10-08 16:08:30|718802.8|716802.8|718732.6|716732.6|718808.2|716808.2|718712.2|716712.2|23
1633709320000|2021-10-08 16:08:40|718730.6|716730.6|718785|716785|718793.8|716793.8|718727.6|716727.6|23
1633709330000|2021-10-08 16:08:50|718789|716789|718779.7|716779.7|718818.1|716818.1|718770.4|716770.4|28
1633709340000|2021-10-08 16:09:00|718783.8|716783.8|718778|716778|718785.1|716785.1|718762.4|716762.4|26
1633709350000|2021-10-08 16:09:10|718778.3|716778.3|718803|716803|718803|716803|718769.1|716769.1|18
1633709360000|2021-10-08 16:09:20|718783.8|716783.8|718787.9|716787.9|718791.9|716791.9|718780.5|716780.5|17
1633709370000|2021-10-08 16:09:30|718785.7|716785.7|718803.6|716803.6|718816.4|716816.4|718781|716781|20
1633709380000|2021-10-08 16:09:40|718799.5|716799.5|718803.4|716803.4|718809.7|716809.7|718791|716791|15
1633709390000|2021-10-08 16:09:50|718802.1|716802.1|718790.1|716790.1|718809|717227.2|718227.2|716718.7|25
1633709400000|2021-10-08 16:10:00|718782.4|716782.4|718760|716760|718784.1|716784.1|718760|716760|14
1633709410000|2021-10-08 16:10:10|718780.2|716780.2|718760.3|716760.3|718780.2|716780.2|718757.2|716757.2|16
1633709420000|2021-10-08 16:10:20|718759.8|716759.8|718759.7|716759.7|718798.2|716798.2|718740|716740|25
1633709430000|2021-10-08 16:10:30|718766.9|716766.9|718772.8|716772.8|718781.9|716781.9|718750|716750|13
1633709440000|2021-10-08 16:10:40|718769|716769|718766.4|716766.4|718774|716774|718761.6|716761.6|16
1633709450000|2021-10-08 16:10:50|718763.6|716763.6|718765.2|716765.2|718769.2|716769.2|718763.4|716763.4|14
1633709460000|2021-10-08 16:11:00|718766.5|716766.5|718754.2|716754.2|718781.1|716781.1|718752.7|716752.7|23
1633709470000|2021-10-08 16:11:10|718757|716757|718769.5|716769.5|718797.1|716797.1|718757|716757|22
1633709480000|2021-10-08 16:11:20|718764.5|716764.5|718779.3|716779.3|718780.8|716780.8|718764.5|716764.5|18
1633709490000|2021-10-08 16:11:30|718764.9|716764.9|718761.6|716761.6|718766.9|716766.9|718746.2|716746.2|22
1633709500000|2021-10-08 16:11:40|718758.2|716758.2|718754.8|716754.8|718758.2|716758.2|718753.8|716753.8|15
1633709510000|2021-10-08 16:11:50|718756.6|716756.6|718744.5|716744.5|718759.7|716759.7|718740|716740|16
1633709520000|2021-10-08 16:12:00|718755.9|716755.9|718737.2|716737.2|718755.9|716755.9|718733.4|716733.4|15
1633709530000|2021-10-08 16:12:10|718781.3|716781.3|718772.9|716772.9|718781.5|716781.5|718768|716768|19
1633709540000|2021-10-08 16:12:20|718764.1|716764.1|718768.5|716768.5|718772.6|716772.6|718764.1|716764.1|26
1633709550000|2021-10-08 16:12:30|718769.3|716769.3|718261.2|717261.2|718776.3|717261.2|718261.2|716755|18
1633709560000|2021-10-08 16:12:40|718257.3|717257.3|718765.9|716765.9|718773.5|717258.7|718255.6|716765.9|12
1633709570000|2021-10-08 16:12:50|718764.4|716764.4|718778.4|716778.4|718786.5|716786.5|718764.4|716764.4|14
1633709580000|2021-10-08 16:13:00|718779.4|716779.4|718764.7|716764.7|718784.4|716784.4|718761.8|716761.8|21
1633709590000|2021-10-08 16:13:10|718767|716767|718775|716775|718775|716775|718764.6|716764.6|11
1633709600000|2021-10-08 16:13:20|718774.7|716774.7|718777.3|716777.3|718781.3|716781.3|718774.7|716774.7|12
1633709610000|2021-10-08 16:13:30|718780.2|716780.2|718840|716840|718840|717329.8|718329.8|716778.5|19
1633709620000|2021-10-08 16:13:40|718841.1|716841.1|718826.7|716826.7|718843.2|716843.2|718826.7|716826.7|17
1633709630000|2021-10-08 16:13:50|718827.8|716827.8|718803|716803|718827.8|716827.8|718803|716803|21
1633709640000|2021-10-08 16:14:00|718807.7|716807.7|718803.9|716803.9|718809|716809|718801|716801|19
1633709650000|2021-10-08 16:14:10|718805.4|716805.4|718803.7|716803.7|718818.8|716818.8|718798.2|716798.2|22
1633709660000|2021-10-08 16:14:20|718805.1|716805.1|718779.7|716779.7|718809.5|716809.5|718779|716779|20
1633709670000|2021-10-08 16:14:30|718783|716783|718783.1|716783.1|718801.5|716801.5|718769.1|716769.1|34
1633709680000|2021-10-08 16:14:40|718786.1|716786.1|718786|716786|718790.3|716790.3|718772.7|716772.7|25
1633709690000|2021-10-08 16:14:50|718788.8|716788.8|718801.4|716801.4|718819|717314.5|718314.5|716783.2|20
1633709700000|2021-10-08 16:15:00|718800.1|716800.1|718794.6|716794.6|718806.8|716806.8|718794.6|716794.6|18
1633709710000|2021-10-08 16:15:10|718792.4|716792.4|718810.5|716810.5|718825.5|716825.5|718782.5|716782.5|29
1633709720000|2021-10-08 16:15:20|718808.2|716808.2|718833.9|716833.9|718836.9|716836.9|718807.8|716807.8|21
1633709730000|2021-10-08 16:15:30|718325.8|717325.8|718843.3|716843.3|718848.9|717325.8|718325.8|716835.2|12
1633709740000|2021-10-08 16:15:40|718845|716845|718886.4|716886.4|718898.5|717373.5|718373.5|716833.1|16
1633709750000|2021-10-08 16:15:50|718895.3|716895.3|718369.1|717369.1|718907.9|717380.1|718364.6|716888.6|30
1633709760000|2021-10-08 16:16:00|718369.5|717369.5|718908.6|716908.6|718914.6|717372.2|718369.5|716883.2|25
1633709770000|2021-10-08 16:16:10|718910.9|716910.9|718878.9|716878.9|718911.2|716911.2|718877.2|716877.2|26
1633709780000|2021-10-08 16:16:20|718877.5|716877.5|718896.4|716896.4|718914.1|716914.1|718877.5|716877.5|16
1633709790000|2021-10-08 16:16:30|718898.5|716898.5|718894.2|716894.2|718898.5|716898.5|718890.8|716890.8|16
1633709800000|2021-10-08 16:16:40|718896.9|716896.9|718917|716917|718917|716917|718896.9|716896.9|17
1633709810000|2021-10-08 16:16:50|718911.7|716911.7|718909.7|716909.7|718916.8|716916.8|718908.2|716908.2|13
1633709820000|2021-10-08 16:17:00|718910|716910|718928.2|716928.2|718937.5|716937.5|718909.7|716909.7|10
1633709830000|2021-10-08 16:17:10|718929.5|716929.5|718928.4|716928.4|718931.5|716931.5|718915.5|716915.5|10
1633709840000|2021-10-08 16:17:20|718925.9|716925.9|718922.2|716922.2|718925.9|716925.9|718918.8|716918.8|9
1633709850000|2021-10-08 16:17:30|718921.4|716921.4|718911|716911|718931.9|716931.9|718901|716901|12
1633709860000|2021-10-08 16:17:40|718917.2|716917.2|718917.1|716917.1|718917.4|716917.4|718893.8|716893.8|23
1633709870000|2021-10-08 16:17:50|718911.9|716911.9|718891.1|716891.1|718922|716922|718886.1|716886.1|21
1633709880000|2021-10-08 16:18:00|718893|716893|718844.5|716844.5|718903.6|716903.6|718844.5|716844.5|30
1633709890000|2021-10-08 16:18:10|718846|716846|718841.3|716841.3|718846|716846|718841.3|716841.3|7
1633709900000|2021-10-08 16:18:20|718840.5|716840.5|718852.7|716852.7|718892|716892|718840.5|716840.5|18
1633709910000|2021-10-08 16:18:30|718857.2|716857.2|718856.3|716856.3|718864.9|716864.9|718852.9|716852.9|22
1633709920000|2021-10-08 16:18:40|718857.3|716857.3|718831.3|716831.3|718857.3|716857.3|718803.3|716803.3|33
1633709930000|2021-10-08 16:18:50|718823.1|716823.1|718832.3|716832.3|718840.2|716840.2|718809.5|716809.5|33
1633709940000|2021-10-08 16:19:00|718831.7|716831.7|718884.5|716884.5|718893.5|716893.5|718829.8|716829.8|33
1633709950000|2021-10-08 16:19:10|718896|716896|718874.7|716874.7|718896|716896|718860.9|716860.9|29
1633709960000|2021-10-08 16:19:20|718875.6|716875.6|718859.3|716859.3|718884.1|716884.1|718854.8|716854.8|32
1633709970000|2021-10-08 16:19:30|718861.9|716861.9|718875.3|716875.3|718896.6|716896.6|718861.2|716861.2|30
1633709980000|2021-10-08 16:19:40|718873.7|716873.7|718885.2|716885.2|718892.9|716892.9|718871.1|716871.1|17
1633709990000|2021-10-08 16:19:50|718878|716878|718886.1|716886.1|718906.5|716906.5|718866.8|716866.8|23
1633710000000|2021-10-08 16:20:00|718881.5|716881.5|718891.2|716891.2|718895.1|716895.1|718880|716880|15
1633710010000|2021-10-08 16:20:10|718887.8|716887.8|718866.6|716866.6|718887.8|716887.8|718858.5|716858.5|17
1633710020000|2021-10-08 16:20:20|718864.5|716864.5|718868|716868|718869.9|716869.9|718861.7|716861.7|21
1633710030000|2021-10-08 16:20:30|718869.2|716869.2|718880.4|716880.4|718906.6|716906.6|718867.9|716867.9|22
1633710040000|2021-10-08 16:20:40|718879.2|716879.2|718910.5|716910.5|718912.9|716912.9|718879.2|716879.2|18
1633710050000|2021-10-08 16:20:50|718905.1|716905.1|718905.1|716905.1|718912.8|716912.8|718902.7|716902.7|18
1633710060000|2021-10-08 16:21:00|718912|716912|718909.2|716909.2|718940.5|716940.5|718905.7|716905.7|21
1633710070000|2021-10-08 16:21:10|718909.1|716909.1|718928.5|716928.5|718935.2|716935.2|718909.1|716909.1|16
1633710080000|2021-10-08 16:21:20|718927.1|716927.1|718934.1|716934.1|718935|716935|718925|716925|14
1633710090000|2021-10-08 16:21:30|718936.2|716936.2|718924.8|716924.8|718936.2|716936.2|718924.8|716924.8|10
1633710100000|2021-10-08 16:21:40|718925.8|716925.8|718919|716919|718928.9|716928.9|718918.9|716918.9|11
1633710110000|2021-10-08 16:21:50|718914.8|716914.8|718990.2|716990.2|718998.6|716998.6|718914.8|716914.8|28
1633710120000|2021-10-08 16:22:00|718981|716981|718978.3|716978.3|719001.8|717490.3|718477.7|716974.2|23
1633710130000|2021-10-08 16:22:10|718976.9|716976.9|718942.7|716942.7|718980.8|716980.8|718900.7|716900.7|21
1633710140000|2021-10-08 16:22:20|718940.1|716940.1|718926|716926|718942.5|716942.5|718919.7|716919.7|27
1633710150000|2021-10-08 16:22:30|718926.1|716926.1|718927.7|716927.7|718929.1|716929.1|718924|716924|17
1633710160000|2021-10-08 16:22:40|718927.6|716927.6|718911.5|716911.5|718928.8|716928.8|718899.8|716899.8|14
1633710170000|2021-10-08 16:22:50|718909.7|716909.7|718911.5|716911.5|718924.6|716924.6|718898.9|716898.9|21
1633710180000|2021-10-08 16:23:00|718909.2|716909.2|718911.9|716911.9|718913.3|716913.3|718907.1|716907.1|20
1633710190000|2021-10-08 16:23:10|718909.2|716909.2|718878.6|716878.6|718910.5|716910.5|718844.6|716844.6|19
1633710200000|2021-10-08 16:23:20|718873.5|716873.5|718839.5|716839.5|718873.5|716873.5|718839.5|716839.5|20
1633710210000|2021-10-08 16:23:30|718835.6|716835.6|718853.3|716853.3|718869.4|716869.4|718819.4|716819.4|22
1633710220000|2021-10-08 16:23:40|718851|716851|718843.4|716843.4|718851|716851|718843.4|716843.4|8
1633710230000|2021-10-08 16:23:50|718842.5|716842.5|718851.7|716851.7|718853|716853|718842.5|716842.5|15
1633710240000|2021-10-08 16:24:00|718849.3|716849.3|718873.6|716873.6|718890.8|716890.8|718849.3|716849.3|24
1633710250000|2021-10-08 16:24:10|718867.3|716867.3|718884.6|716884.6|718891.3|716891.3|718867.2|716867.2|21
1633710260000|2021-10-08 16:24:20|718883.2|716883.2|718880.9|716880.9|718885.9|716885.9|718880.7|716880.7|8
1633710270000|2021-10-08 16:24:30|718880.6|716880.6|718879|716879|718883.2|716883.2|718878.9|716878.9|11
1633710280000|2021-10-08 16:24:40|718879.3|716879.3|718918.2|716918.2|718927.4|716927.4|718879.3|716879.3|18
1633710290000|2021-10-08 16:24:50|718920.1|716920.1|718930.1|716930.1|718934.7|716934.7|718919|716919|12
1633710300000|2021-10-08 16:25:00|718929.8|716929.8|718958.4|716958.4|718964.9|716964.9|718929.8|716929.8|20
1633710310000|2021-10-08 16:25:10|718957.4|716957.4|718964.5|716964.5|718964.5|716964.5|718923.3|716923.3|16
1633710320000|2021-10-08 16:25:20|718961.1|716961.1|718960|716960|718964.3|716964.3|718945.5|716945.5|21
1633710330000|2021-10-08 16:25:30|718957.3|716957.3|718962.1|716962.1|718970.4|716970.4|718954.2|716954.2|18
1633710340000|2021-10-08 16:25:40|718965.2|716965.2|719001.3|717001.3|719022.7|717022.7|718961.1|716961.1|27
1633710350000|2021-10-08 16:25:50|718999.2|716999.2|719002.1|717002.1|719008|717008|718974.6|716974.6|22
1633710360000|2021-10-08 16:26:00|719002.2|717002.2|718991.9|716991.9|719021.8|717514.3|718490.9|716991.9|18
1633710370000|2021-10-08 16:26:10|718998.5|716998.5|719001.9|717001.9|719017.7|717499|718499|716991.5|22
1633710380000|2021-10-08 16:26:20|718999.9|716999.9|719016.2|717016.2|719018.3|717501.3|718501.3|716999.9|12
1633710390000|2021-10-08 16:26:30|719011.9|717011.9|719011.7|717011.7|719023.3|717501.4|718492.8|717010.6|10
1633710400000|2021-10-08 16:26:40|719009.7|717009.7|718488.8|717488.8|719014.4|717493.2|718488.8|717005.7|11
1633710410000|2021-10-08 16:26:50|718484.6|717484.6|719010.5|717010.5|719014.4|717490.3|718484.6|717000.2|11
1633710420000|2021-10-08 16:27:00|719004.2|717004.2|718966.5|716966.5|719016.5|717016.5|718960.6|716960.6|16
1633710430000|2021-10-08 16:27:10|718968.8|716968.8|718987.7|716987.7|718988.2|716988.2|718966.5|716966.5|13
1633710440000|2021-10-08 16:27:20|718984.5|716984.5|718499.2|717499.2|718991.5|717509.9|718492.2|716983.8|15
1633710450000|2021-10-08 16:27:30|718498.3|717498.3|718497.8|717497.8|718499.1|717499.1|718495.6|717495.6|9
1633710460000|2021-10-08 16:27:40|718502.5|717502.5|718497|717497|718502.5|717502.5|718496.1|717496.1|6
1633710470000|2021-10-08 16:27:50|718496.7|717496.7|718979.7|716979.7|718980.3|717498.2|718489.5|716964.5|14
1633710480000|2021-10-08 16:28:00|718980|716980|718961.4|716961.4|718997.1|716997.1|718961.4|716961.4|12
1633710490000|2021-10-08 16:28:10|718960.9|716960.9|718962|716962|718964.9|716964.9|718960.9|716960.9|9
1633710500000|2021-10-08 16:28:20|718957.7|716957.7|719009.4|717009.4|719009.4|717486.3|718486.3|716957.7|18
1633710510000|2021-10-08 16:28:30|718992.8|716992.8|718492.5|717492.5|719005.5|717497.2|718492.4|716976.1|10
1633710520000|2021-10-08 16:28:40|718493.2|717493.2|718489.3|717489.3|718493.2|717493.2|718489.1|717489.1|8
1633710530000|2021-10-08 16:28:50|718490.7|717490.7|719058.2|717058.2|719076.1|717523.2|718490.7|717025.3|20
1633710540000|2021-10-08 16:29:00|719069.5|717069.5|719066.2|717066.2|719069.5|717069.5|719055.8|717055.8|19
1633710550000|2021-10-08 16:29:10|719070.5|717070.5|719139.2|717139.2|719152.7|717152.7|719070.5|717070.5|23
1633710560000|2021-10-08 16:29:20|719137.6|717137.6|719130|717130|719137.6|717137.6|719130|717130|15
1633710570000|2021-10-08 16:29:30|719126.3|717126.3|719123.4|717123.4|719131.6|717131.6|719123.4|717123.4|13
1633710580000|2021-10-08 16:29:40|719122.3|717122.3|719120.4|717120.4|719131.6|717131.6|719097.1|717097.1|22
1633710590000|2021-10-08 16:29:50|719118.3|717118.3|719124.4|717124.4|719134.1|717134.1|719112.2|717112.2|19
1633710600000|2021-10-08 16:30:00|719123.3|717123.3|719130.2|717130.2|719138|717138|719123.3|717123.3|23
1633710610000|2021-10-08 16:30:10|719128.2|717128.2|719243.4|717243.4|719266.5|717266.5|719128.2|717128.2|28
1633710620000|2021-10-08 16:30:20|719249.8|717249.8|719233.3|717233.3|719251.2|717251.2|719221.1|717221.1|24
1633710630000|2021-10-08 16:30:30|719231|717231|719208.1|717208.1|719245.8|717245.8|719204.5|717204.5|24
1633710640000|2021-10-08 16:30:40|719211.6|717211.6|719178.3|717178.3|719211.6|717671.7|718671.7|717169.1|22
1633710650000|2021-10-08 16:30:50|719180|717180|719235.5|717235.5|719238.2|717238.2|719180|717180|17
1633710660000|2021-10-08 16:31:00|719227.8|717227.8|719165.7|717165.7|719230.6|717669.9|718654.5|717162.9|26
1633710670000|2021-10-08 16:31:10|719160.9|717160.9|719163.6|717163.6|719185.8|717185.8|719148.3|717148.3|19
1633710680000|2021-10-08 16:31:20|719165.8|717165.8|719171.7|717171.7|719175.9|717175.9|719160.9|717160.9|19
1633710690000|2021-10-08 16:31:30|719171.8|717171.8|719139.1|717139.1|719173.2|717173.2|719111.6|717111.6|25
1633710700000|2021-10-08 16:31:40|719134.5|717134.5|719130.5|717130.5|719148|717148|719129.5|717129.5|16
1633710710000|2021-10-08 16:31:50|719132.5|717132.5|719138.8|717138.8|719146.5|717146.5|719131.7|717131.7|18
1633710720000|2021-10-08 16:32:00|719140.3|717140.3|719145.9|717145.9|719155.7|717155.7|719132.9|717132.9|19
1633710730000|2021-10-08 16:32:10|719158.7|717158.7|719148.7|717148.7|719158.7|717158.7|719148.7|717148.7|19
1633710740000|2021-10-08 16:32:20|719145.5|717145.5|719180.1|717180.1|719190.7|717190.7|719145.5|717145.5|21
1633710750000|2021-10-08 16:32:30|719179.2|717179.2|719200.6|717200.6|719205.5|717205.5|719162.3|717162.3|31
1633710760000|2021-10-08 16:32:40|719196.2|717196.2|719198.9|717198.9|719212.5|717212.5|719196.2|717196.2|26
1633710770000|2021-10-08 16:32:50|719199.5|717199.5|719213.2|717213.2|719216.1|717216.1|719197|717197|23
1633710780000|2021-10-08 16:33:00|719208.4|717208.4|719209.3|717209.3|719211.1|717211.1|719207.2|717207.2|27
1633710790000|2021-10-08 16:33:10|719206.3|717206.3|719145.5|717145.5|719206.3|717206.3|719128.6|717128.6|22
1633710800000|2021-10-08 16:33:20|719146.7|717146.7|719184|717184|719202.7|717202.7|719143.9|717143.9|23
1633710810000|2021-10-08 16:33:30|719189.5|717189.5|719197.4|717197.4|719210.7|717210.7|719185.7|717185.7|11
1633710820000|2021-10-08 16:33:40|719197.3|717197.3|719182.5|717182.5|719201.8|717201.8|719145|717145|23
1633710830000|2021-10-08 16:33:50|719180.1|717180.1|719169.2|717169.2|719180.1|717180.1|719169|717169|12
1633710840000|2021-10-08 16:34:00|719169.6|717169.6|719179.3|717179.3|719186.6|717186.6|719168.4|717168.4|13
1633710850000|2021-10-08 16:34:10|719177.6|717177.6|719185.6|717185.6|719188.4|717188.4|719177.2|717177.2|11
1633710860000|2021-10-08 16:34:20|719184.4|717184.4|719192.7|717192.7|719212.5|717212.5|719183|717183|20
1633710870000|2021-10-08 16:34:30|719193.2|717193.2|719161.8|717161.8|719202.4|717202.4|719151.5|717151.5|17
1633710880000|2021-10-08 16:34:40|719155.8|717155.8|719161.8|717161.8|719172.2|717172.2|719155.8|717155.8|17
1633710890000|2021-10-08 16:34:50|719158.5|717158.5|719180|717180|719180.8|717180.8|719158.5|717158.5|19
1633710900000|2021-10-08 16:35:00|719177.9|717177.9|719236|717236|719238.2|717238.2|719159|717159|22
1633710910000|2021-10-08 16:35:10|719227.3|717227.3|719217.7|717217.7|719228.9|717228.9|719215|717215|28
1633710920000|2021-10-08 16:35:20|719217.4|717217.4|719226|717226|719235|717235|719182.5|717182.5|23
1633710930000|2021-10-08 16:35:30|719231.8|717231.8|719227.4|717227.4|719234.7|717234.7|719227.4|717227.4|17
1633710940000|2021-10-08 16:35:40|719226.7|717226.7|719231.3|717231.3|719247|717247|719226.7|717226.7|8
1633710950000|2021-10-08 16:35:50|719232.7|717232.7|719234.4|717234.4|719239.6|717239.6|719221.1|717221.1|23
1633710960000|2021-10-08 16:36:00|719233.5|717233.5|719191.2|717191.2|719234.5|717234.5|719188.4|717188.4|31
1633710970000|2021-10-08 16:36:10|719188.7|717188.7|719210.4|717210.4|719215.1|717215.1|719161.7|717161.7|27
1633710980000|2021-10-08 16:36:20|719209.9|717209.9|719229|717229|719242.4|717242.4|719162.9|717162.9|22
1633710990000|2021-10-08 16:36:30|719222.5|717222.5|719221.9|717221.9|719232.5|717232.5|719212.1|717212.1|24
1633711000000|2021-10-08 16:36:40|719224.5|717224.5|719212.8|717212.8|719239.7|717239.7|719207|717207|15
1633711010000|2021-10-08 16:36:50|719212.6|717212.6|719177.4|717177.4|719222.8|717222.8|719177.4|717177.4|20
1633711020000|2021-10-08 16:37:00|719173.9|717173.9|719178.4|717178.4|719188.2|717188.2|719167|717167|24
1633711030000|2021-10-08 16:37:10|719178|717178|719229.7|717229.7|719229.8|717229.8|719161.3|717161.3|17
1633711040000|2021-10-08 16:37:20|719230.5|717230.5|719228.1|717228.1|719244|717244|719213.2|717213.2|18
1633711050000|2021-10-08 16:37:30|719228.9|717228.9|719256.7|717256.7|719256.7|717256.7|719223.6|717223.6|24
1633711060000|2021-10-08 16:37:40|719253|717253|719227.8|717227.8|719253|717253|719220|717220|19
1633711070000|2021-10-08 16:37:50|719224.3|717224.3|719244.3|717244.3|719248.4|717248.4|719219|717219|15
1633711080000|2021-10-08 16:38:00|719234.3|717234.3|719250.7|717250.7|719250.7|717250.7|719228.3|717228.3|12
1633711090000|2021-10-08 16:38:10|719254.7|717254.7|719252.8|717252.8|719267|717267|719250.8|717250.8|12
1633711100000|2021-10-08 16:38:20|719247.3|717247.3|719238.3|717238.3|719262.2|717262.2|719238.3|717238.3|9
1633711110000|2021-10-08 16:38:30|719228.9|717228.9|719331.4|717331.4|719331.4|717331.4|719211.5|717211.5|25
1633711120000|2021-10-08 16:38:40|719329.2|717329.2|719296.5|717296.5|719329.2|717329.2|719295.4|717295.4|12
1633711130000|2021-10-08 16:38:50|719299.9|717299.9|719298.8|717298.8|719324.2|717324.2|719297|717297|19
1633711140000|2021-10-08 16:39:00|719303.9|717303.9|719299.6|717299.6|719311.3|717311.3|719290.3|717290.3|21
1633711150000|2021-10-08 16:39:10|719296.1|717296.1|719306.9|717306.9|719314.4|717314.4|719295.6|717295.6|20
1633711160000|2021-10-08 16:39:20|719307.2|717307.2|719297.4|717297.4|719312.9|717312.9|719297.4|717297.4|19
1633711170000|2021-10-08 16:39:30|719309.8|717309.8|718786.9|717786.9|719315.1|717786.9|718770|717279.7|13
1633711180000|2021-10-08 16:39:40|718777.7|717777.7|719301.9|717301.9|719312.5|717786.7|718777.7|717292.9|13
1633711190000|2021-10-08 16:39:50|719310.8|717310.8|719304.6|717304.6|719310.8|717791.1|718777.2|717282.2|22
1633711200000|2021-10-08 16:40:00|719305.3|717305.3|719313.6|717313.6|719321.3|717810.9|718810.9|717305.3|20
1633711210000|2021-10-08 16:40:10|719313.2|717313.2|719366|717366|719366|717890.7|718890.7|717309.1|26
1633711220000|2021-10-08 16:40:20|719370.3|717370.3|719347.1|717347.1|719370.3|717370.3|719338.7|717338.7|19
1633711230000|2021-10-08 16:40:30|719358.3|717358.3|719346.9|717346.9|719358.3|717358.3|719342.2|717342.2|13
1633711240000|2021-10-08 16:40:40|719346.7|717346.7|719364.6|717364.6|719370.4|717370.4|719339.1|717339.1|18
1633711250000|2021-10-08 16:40:50|719369.1|717369.1|719377.3|717377.3|719379.5|717379.5|719363.1|717363.1|23
1633711260000|2021-10-08 16:41:00|719377.2|717377.2|719371.8|717371.8|719379.6|717379.6|719369.3|717369.3|9
1633711270000|2021-10-08 16:41:10|719372.1|717372.1|719375.6|717375.6|719375.6|717375.6|719365.4|717365.4|13
1633711280000|2021-10-08 16:41:20|719375.4|717375.4|719397.5|717397.5|719408.6|717408.6|719372.3|717372.3|16
1633711290000|2021-10-08 16:41:30|719408.7|717408.7|719442.7|717442.7|719442.7|717935.4|718924|717395.4|20
1633711300000|2021-10-08 16:41:40|719445.7|717445.7|719430|717430|719445.7|717445.7|719423.8|717423.8|16
1633711310000|2021-10-08 16:41:50|719430.3|717430.3|719432.4|717432.4|719438.6|717438.6|719430.3|717430.3|8
1633711320000|2021-10-08 16:42:00|719438.7|717438.7|719439.8|717439.8|719443.3|717443.3|719437.7|717437.7|10
1633711330000|2021-10-08 16:42:10|719439.1|717439.1|719445.1|717445.1|719445.1|717445.1|719416.5|717416.5|8
1633711340000|2021-10-08 16:42:20|719445.5|717445.5|719434|717434|719445.5|717445.5|719425.8|717425.8|17
1633711350000|2021-10-08 16:42:30|719436.1|717436.1|719436|717436|719440.6|717440.6|719413.5|717413.5|14
1633711360000|2021-10-08 16:42:40|719442.8|717442.8|719422.4|717422.4|719442.8|717442.8|719418.9|717418.9|26
1633711370000|2021-10-08 16:42:50|719419.9|717419.9|719432.8|717432.8|719437.2|717437.2|719419.9|717419.9|17
1633711380000|2021-10-08 16:43:00|719433.2|717433.2|719425.9|717425.9|719433.8|717433.8|719425.2|717425.2|14
1633711390000|2021-10-08 16:43:10|719429.2|717429.2|719420|717420|719429.3|717429.3|719420|717420|9
1633711400000|2021-10-08 16:43:20|719422.8|717422.8|719428.8|717428.8|719428.8|717428.8|719422.7|717422.7|4
1633711410000|2021-10-08 16:43:30|719429|717429|719431.2|717431.2|719431.3|717916|718916|717421.9|9
1633711420000|2021-10-08 16:43:40|719425|717425|719432|717432|719432.4|717432.4|719424.4|717424.4|18
1633711430000|2021-10-08 16:43:50|719432.4|717432.4|719432.1|717432.1|719432.9|717432.9|719425.3|717425.3|13
1633711440000|2021-10-08 16:44:00|719430.6|717430.6|719425.8|717425.8|719431.4|717431.4|719423.7|717423.7|15
1633711450000|2021-10-08 16:44:10|719419.7|717419.7|719426.4|717426.4|719430.8|717430.8|719419.7|717419.7|17
1633711460000|2021-10-08 16:44:20|719431.6|717431.6|719388.5|717388.5|719431.6|717431.6|719388.5|717388.5|21
1633711470000|2021-10-08 16:44:30|719395.1|717395.1|719419.3|717419.3|719419.6|717875.9|718875.9|717383.9|28
1633711480000|2021-10-08 16:44:40|719402|717402|719409.4|717409.4|719424.7|717424.7|719402|717402|18
1633711490000|2021-10-08 16:44:50|719420.7|717420.7|719412.5|717412.5|719423|717423|719412.2|717412.2|20
1633711500000|2021-10-08 16:45:00|719415|717415|719414.2|717414.2|719420|717420|719413.5|717413.5|17
1633711510000|2021-10-08 16:45:10|719414.5|717414.5|719438.9|717438.9|719438.9|717438.9|719411|717411|16
1633711520000|2021-10-08 16:45:20|719447.5|717447.5|719450.9|717450.9|719450.9|717941.1|718937.3|717438.8|14
1633711530000|2021-10-08 16:45:30|719451.6|717451.6|719444.8|717444.8|719453.1|717453.1|719441|717441|27
1633711540000|2021-10-08 16:45:40|719446.3|717446.3|719438.6|717438.6|719447.7|717447.7|719436.2|717436.2|13
1633711550000|2021-10-08 16:45:50|719443|717443|719437.6|717437.6|719447.9|717447.9|719437.6|717437.6|7
1633711560000|2021-10-08 16:46:00|719441.9|717441.9|719442.9|717442.9|719447.3|717447.3|719440.6|717440.6|10
1633711570000|2021-10-08 16:46:10|719441.2|717441.2|719442.4|717442.4|719442.4|717442.4|719438.2|717438.2|14
1633711580000|2021-10-08 16:46:20|719442.6|717442.6|719442.7|717442.7|719446.1|717446.1|719435.5|717435.5|11
1633711590000|2021-10-08 16:46:30|719443.7|717443.7|719430.9|717430.9|719444.2|717444.2|719430.9|717430.9|10
1633711600000|2021-10-08 16:46:40|719434.7|717434.7|719437.7|717437.7|719441.7|717441.7|719434.3|717434.3|10
1633711610000|2021-10-08 16:46:50|719437|717437|719441.5|717441.5|719441.5|717441.5|719433.6|717433.6|16
1633711620000|2021-10-08 16:47:00|719444|717444|719442|717442|719446.7|717446.7|719437.6|717437.6|15
1633711630000|2021-10-08 16:47:10|719443|717443|719440.6|717440.6|719443|717443|719437.1|717437.1|10
1633711640000|2021-10-08 16:47:20|719438.7|717438.7|719489.4|717489.4|719493.5|717493.5|719438.7|717438.7|17
1633711650000|2021-10-08 16:47:30|719488.6|717488.6|719553.5|717553.5|719564.4|717564.4|719483|717483|14
1633711660000|2021-10-08 16:47:40|719559.8|717559.8|719583.8|717583.8|719592|717592|719559.8|717559.8|21
1633711670000|2021-10-08 16:47:50|719580.3|717580.3|719598.4|717598.4|719607.5|717607.5|719575.2|717575.2|15
1633711680000|2021-10-08 16:48:00|719601.1|717601.1|719670.5|717670.5|719698.1|717698.1|719598.5|717598.5|18
1633711690000|2021-10-08 16:48:10|719692|717692|719692.6|717692.6|719699.3|717699.3|719621.3|717621.3|23
1633711700000|2021-10-08 16:48:20|719687.1|717687.1|719704.1|717704.1|719733.2|717733.2|719687.1|717687.1|30
1633711710000|2021-10-08 16:48:30|719703.6|717703.6|719720|717720|719730|717730|719703|717703|15
1633711720000|2021-10-08 16:48:40|719728.5|717728.5|719711.1|717711.1|719728.5|717728.5|719702.2|717702.2|38
1633711730000|2021-10-08 16:48:50|719702.5|717702.5|719700.2|717700.2|719714.2|717714.2|719699.2|717699.2|24
1633711740000|2021-10-08 16:49:00|719700.7|717700.7|719719.2|717719.2|719719.2|717719.2|719695.2|717695.2|24
1633711750000|2021-10-08 16:49:10|719711.5|717711.5|719671.3|717671.3|719711.5|717711.5|719657.8|717657.8|24
1633711760000|2021-10-08 16:49:20|719667.8|717667.8|719695.5|717695.5|719698.1|717698.1|719652.6|717652.6|25
1633711770000|2021-10-08 16:49:30|719693.9|717693.9|719707.4|717707.4|719718.9|717718.9|719690.4|717690.4|21
1633711780000|2021-10-08 16:49:40|719710.6|717710.6|719698.5|717698.5|719710.6|717710.6|719693.8|717693.8|21
1633711790000|2021-10-08 16:49:50|719701.7|717701.7|719695.6|717695.6|719702.6|717702.6|719695.6|717695.6|17
1633711800000|2021-10-08 16:50:00|719695.5|717695.5|719700.5|717700.5|719709.2|717709.2|719695.5|717695.5|22
1633711810000|2021-10-08 16:50:10|719699.9|717699.9|719702.5|717702.5|719724.3|717724.3|719671.2|717671.2|23
1633711820000|2021-10-08 16:50:20|719702.8|717702.8|719707.6|717707.6|719707.6|717707.6|719695.5|717695.5|16
1633711830000|2021-10-08 16:50:30|719702.5|717702.5|719652.6|717652.6|719703.7|717703.7|719643.8|717643.8|26
1633711840000|2021-10-08 16:50:40|719649.1|717649.1|719667.7|717667.7|719688.1|717688.1|719649.1|717649.1|20
1633711850000|2021-10-08 16:50:50|719669.3|717669.3|719676.8|717676.8|719703.8|717703.8|719665.6|717665.6|30
1633711860000|2021-10-08 16:51:00|719674.9|717674.9|719671.4|717671.4|719674.9|717674.9|719651.3|717651.3|16
1633711870000|2021-10-08 16:51:10|719669.8|717669.8|719680|717680|719685.7|717685.7|719659.9|717659.9|16
1633711880000|2021-10-08 16:51:20|719697.4|717697.4|719679.7|717679.7|719698.2|717698.2|719672|717672|24
1633711890000|2021-10-08 16:51:30|719675.9|717675.9|719680.8|717680.8|719683.4|717683.4|719669.7|717669.7|19
1633711900000|2021-10-08 16:51:40|719684.8|717684.8|719676|717676|719684.8|717684.8|719674.8|717674.8|16
1633711910000|2021-10-08 16:51:50|719677.6|717677.6|719659.2|717659.2|719684.5|717684.5|719659.2|717659.2|16
1633711920000|2021-10-08 16:52:00|719670.9|717670.9|719649.1|717649.1|719684.2|717684.2|719647.7|717647.7|18
1633711930000|2021-10-08 16:52:10|719648.9|717648.9|719656.4|717656.4|719681.4|717681.4|719648.9|717648.9|21
1633711940000|2021-10-08 16:52:20|719655|717655|719678.5|717678.5|719686.4|717686.4|719654.1|717654.1|25
1633711950000|2021-10-08 16:52:30|719679.7|717679.7|719720.5|717720.5|719723|717723|719674.8|717674.8|21
1633711960000|2021-10-08 16:52:40|719722.5|717722.5|719718.1|717718.1|719723.5|717723.5|719718.1|717718.1|12
1633711970000|2021-10-08 16:52:50|719719.8|717719.8|719658.8|717658.8|719719.8|717719.8|719656.8|717656.8|14
1633711980000|2021-10-08 16:53:00|719661.6|717661.6|719667.2|717667.2|719669.3|717669.3|719659.5|717659.5|17
1633711990000|2021-10-08 16:53:10|719668.6|717668.6|719672.7|717672.7|719672.7|717672.7|719665.3|717665.3|10
1633712000000|2021-10-08 16:53:20|719672.6|717672.6|719647.6|717647.6|719672.6|717672.6|719645.9|717645.9|14
1633712010000|2021-10-08 16:53:30|719652.5|717652.5|719647.8|717647.8|719652.5|717652.5|719640.9|717640.9|15
1633712020000|2021-10-08 16:53:40|719647.3|717647.3|719652.8|717652.8|719660.5|717660.5|719641.3|717641.3|16
1633712030000|2021-10-08 16:53:50|719650|717650|719630.1|717630.1|719663.1|717663.1|719628.1|717628.1|14
1633712040000|2021-10-08 16:54:00|719629.8|717629.8|719674|717674|719676.9|717676.9|719614.1|717614.1|21
1633712050000|2021-10-08 16:54:10|719689.7|717689.7|719668.5|717668.5|719689.7|717689.7|719657|717657|24
1633712060000|2021-10-08 16:54:20|719667.9|717667.9|719678|717678|719678|717678|719667.5|717667.5|15
1633712070000|2021-10-08 16:54:30|719674.9|717674.9|719671.5|717671.5|719674.9|717674.9|719664.1|717664.1|17
1633712080000|2021-10-08 16:54:40|719673|717673|719666|717666|719673|717673|719652.2|717652.2|21
1633712090000|2021-10-08 16:54:50|719665.9|717665.9|719669.4|717669.4|719670.6|717670.6|719665|717665|16
1633712100000|2021-10-08 16:55:00|719668.8|717668.8|719667.6|717667.6|719681.4|717681.4|719665.2|717665.2|10
1633712110000|2021-10-08 16:55:10|719668.2|717668.2|719692.6|717692.6|719723.4|717723.4|719667.2|717667.2|24
1633712120000|2021-10-08 16:55:20|719692.3|717692.3|719673.1|717673.1|719732.7|717732.7|719667.7|717667.7|17
1633712130000|2021-10-08 16:55:30|719670|717670|719661.4|717661.4|719670|717670|719653|717653|20
1633712140000|2021-10-08 16:55:40|719661|717661|719648.7|717648.7|719661|717661|719647.3|717647.3|22
1633712150000|2021-10-08 16:55:50|719648.8|717648.8|719653.4|717653.4|719657.5|717657.5|719648.8|717648.8|12
1633712160000|2021-10-08 16:56:00|719655|717655|719648.9|717648.9|719655|717655|719648.4|717648.4|17
1633712170000|2021-10-08 16:56:10|719647.4|717647.4|719641.3|717641.3|719652.3|717652.3|719633.9|717633.9|26
1633712180000|2021-10-08 16:56:20|719641.4|717641.4|719640.6|717640.6|719645.3|717645.3|719639.3|717639.3|22
1633712190000|2021-10-08 16:56:30|719641.7|717641.7|719618.9|717618.9|719646.6|717646.6|719618.9|717618.9|13
1633712200000|2021-10-08 16:56:40|719630|717630|719622.2|717622.2|719632.3|717632.3|719622.2|717622.2|9
1633712210000|2021-10-08 16:56:50|719622.3|717622.3|719635.1|717635.1|719635.1|717635.1|719621.9|717621.9|7
1633712220000|2021-10-08 16:57:00|719634.5|717634.5|719603.1|717603.1|719634.5|717634.5|719590.9|717590.9|12
1633712230000|2021-10-08 16:57:10|719602.8|717602.8|719594.5|717594.5|719602.8|717602.8|719594.5|717594.5|11
1633712240000|2021-10-08 16:57:20|719596.9|717596.9|719585.9|717585.9|719600.2|717600.2|719585.9|717585.9|13
1633712250000|2021-10-08 16:57:30|719590.5|717590.5|719565.6|717565.6|719590.5|717590.5|719565|717565|18
1633712260000|2021-10-08 16:57:40|719567.9|717567.9|719597.4|717597.4|719600|717600|719566.4|717566.4|19
1633712270000|2021-10-08 16:57:50|719593.8|717593.8|719594.9|717594.9|719600.8|717600.8|719589.4|717589.4|15
1633712280000|2021-10-08 16:58:00|719595.8|717595.8|719593.7|717593.7|719597|717597|719586.9|717586.9|16
1633712290000|2021-10-08 16:58:10|719595.2|717595.2|719600.9|717600.9|719603.7|717603.7|719589.2|717589.2|22
1633712300000|2021-10-08 16:58:20|719601.3|717601.3|719604.1|717604.1|719604.7|717604.7|719600.8|717600.8|13
1633712310000|2021-10-08 16:58:30|719606.6|717606.6|719628.7|717628.7|719642|717642|719606.6|717606.6|21
1633712320000|2021-10-08 16:58:40|719626.9|717626.9|719646.7|717646.7|719652.2|717652.2|719623.1|717623.1|15
1633712330000|2021-10-08 16:58:50|719646.8|717646.8|719643.2|717643.2|719647.7|717647.7|719643.2|717643.2|6
1633932060000|2021-10-11 06:01:00|717955.4|715955.4|717932|715932|717967.6|715967.6|717915.5|715915.5|18
1633932070000|2021-10-11 06:01:10|717961|715961|717952|715952|718011.5|716011.5|717899.2|715899.2|30
1633932080000|2021-10-11 06:01:20|717919.1|715919.1|717945.6|715945.6|717990.6|715990.6|717919.1|715919.1|22
1633932090000|2021-10-11 06:01:30|717951.2|715951.2|717980.9|715980.9|717993.9|715993.9|717943.1|715943.1|25
1633932100000|2021-10-11 06:01:40|717976.2|715976.2|717976.4|715976.4|717991.2|715991.2|717928.1|715928.1|25
1633932110000|2021-10-11 06:01:50|717969.9|715969.9|717983.7|715983.7|717993.5|715993.5|717955.7|715955.7|23
1633932120000|2021-10-11 06:02:00|717977.8|715977.8|717972.4|715972.4|718016.4|716016.4|717950.5|715950.5|23
1633932130000|2021-10-11 06:02:10|717939|715939|717956.6|715956.6|717969.6|715969.6|717939|715939|19
1633932140000|2021-10-11 06:02:20|717957.9|715957.9|717969.2|715969.2|717969.2|715969.2|717940.2|715940.2|27
1633932150000|2021-10-11 06:02:30|717953|715953|717979.1|715979.1|718003.3|716003.3|717951.1|715951.1|23
1633932160000|2021-10-11 06:02:40|717969.7|715969.7|718072.3|716072.3|718076|716076|717969.7|715969.7|24
1633932170000|2021-10-11 06:02:50|718070.8|716070.8|718056.2|716056.2|718070.8|716070.8|718032.6|716032.6|22
1633932180000|2021-10-11 06:03:00|718058.6|716058.6|718059.5|716059.5|718081.1|716081.1|718042.2|716042.2|25
1633932190000|2021-10-11 06:03:10|718053.9|716053.9|718059.5|716059.5|718075.9|716075.9|718053.9|716053.9|16
1633932200000|2021-10-11 06:03:20|718063|716063|718049.3|716049.3|718083|716083|718043.1|716043.1|16
1633932210000|2021-10-11 06:03:30|718097.7|716097.7|718094|716094|718107.5|716107.5|718050|716050|16
1633932220000|2021-10-11 06:03:40|718105.6|716105.6|718070.9|716070.9|718110.5|716110.5|718053.2|716053.2|21
1633932230000|2021-10-11 06:03:50|718075.5|716075.5|717959.5|715959.5|718099|716099|717910.8|715910.8|30
1633932240000|2021-10-11 06:04:00|717977.8|715977.8|718014.2|716014.2|718025.4|716025.4|717963.7|715963.7|22
1633932250000|2021-10-11 06:04:10|718014.8|716014.8|717970.4|715970.4|718036.2|716036.2|717906.1|715906.1|12
1633932260000|2021-10-11 06:04:20|717997.3|715997.3|718039.9|716039.9|718039.9|716039.9|717962.9|715962.9|19
1633932270000|2021-10-11 06:04:30|718019.8|716019.8|718018.1|716018.1|718028.5|716028.5|718009.9|716009.9|14
1633932280000|2021-10-11 06:04:40|718021.5|716021.5|717948.8|715948.8|718021.5|716021.5|717928.1|715928.1|18
1633932290000|2021-10-11 06:04:50|717948.9|715948.9|717986|715986|718029.7|716029.7|717924|715924|30
1633932300000|2021-10-11 06:05:00|718001.5|716001.5|717977|715977|718001.5|716001.5|717887.2|715887.2|21
1633932310000|2021-10-11 06:05:10|717975.8|715975.8|717956.5|715956.5|717992.9|715992.9|717956.5|715956.5|20
1633932320000|2021-10-11 06:05:20|717966.8|715966.8|717965.5|715965.5|717975.1|715975.1|717963.7|715963.7|12
1633932330000|2021-10-11 06:05:30|717958.5|715958.5|717878.6|715878.6|718011.6|716011.6|717856.3|715856.3|27
1633932340000|2021-10-11 06:05:40|717871.9|715871.9|717927.4|715927.4|717973.5|715973.5|717871.9|715871.9|20
1633932350000|2021-10-11 06:05:50|717964.8|715964.8|717940.5|715940.5|718009.5|716009.5|717939.9|715939.9|28
1633932360000|2021-10-11 06:06:00|717968.3|715968.3|717958.4|715958.4|717994.5|715994.5|717940.1|715940.1|24
1633932370000|2021-10-11 06:06:10|717954.7|715954.7|717984|715984|718023|716023|717949.5|715949.5|24
1633932380000|2021-10-11 06:06:20|717987.6|715987.6|717996.8|715996.8|718011.7|716011.7|717978.8|715978.8|18
1633932390000|2021-10-11 06:06:30|717991.1|715991.1|718121.6|716121.6|718149.5|716149.5|717991.1|715991.1|28
1633932400000|2021-10-11 06:06:40|718111.2|716111.2|718157.7|716157.7|718182.7|716182.7|718111.2|716111.2|30
1633932410000|2021-10-11 06:06:50|718151.9|716151.9|718239.2|716239.2|718244.4|716244.4|718112.4|716112.4|26
1633932420000|2021-10-11 06:07:00|718238|716238|718222.2|716222.2|718238.5|716238.5|718196.1|716196.1|21
1633932430000|2021-10-11 06:07:10|718195.7|716195.7|718218.7|716218.7|718225|716225|718159.8|716159.8|17
1633932440000|2021-10-11 06:07:20|718205.8|716205.8|718283.9|716283.9|718315|716315|718184|716184|28
1633932450000|2021-10-11 06:07:30|718290.3|716290.3|718405.2|716405.2|718457.3|716457.3|718281|716281|32
1633932460000|2021-10-11 06:07:40|718411.4|716411.4|718377.6|716377.6|718461.4|716461.4|718370|716370|32
1633932470000|2021-10-11 06:07:50|718397.9|716397.9|718423.4|716423.4|718472|716472|718383|716383|36
1633932480000|2021-10-11 06:08:00|718429.1|716429.1|718371.6|716371.6|718481.2|716481.2|718371.6|716371.6|26
1633932490000|2021-10-11 06:08:10|718369.1|716369.1|718404.8|716404.8|718407.1|716407.1|718366.8|716366.8|26
1633932500000|2021-10-11 06:08:20|718417.3|716417.3|718399.8|716399.8|718449.7|716449.7|718399.3|716399.3|24
1633932510000|2021-10-11 06:08:30|718400.6|716400.6|718408.4|716408.4|718434.6|716434.6|718388.2|716388.2|26
1633932520000|2021-10-11 06:08:40|718410.4|716410.4|718419.3|716419.3|718429.4|716429.4|718372.8|716372.8|27
1633932530000|2021-10-11 06:08:50|718416|716416|718378.6|716378.6|718422.9|716422.9|718300.4|716300.4|31
1633932540000|2021-10-11 06:09:00|718374.6|716374.6|718358.1|716358.1|718397.1|716397.1|718351.6|716351.6|22
1633932550000|2021-10-11 06:09:10|718362.7|716362.7|718230.8|716230.8|718373.3|716373.3|718206.8|716206.8|30
1633932560000|2021-10-11 06:09:20|718236.8|716236.8|718344.7|716344.7|718357|716357|718230.4|716230.4|29
1633932570000|2021-10-11 06:09:30|718361.5|716361.5|718350.8|716350.8|718370.2|716370.2|718333.7|716333.7|18
1633932580000|2021-10-11 06:09:40|718321.8|716321.8|718294.1|716294.1|718351.6|716351.6|718284.6|716284.6|17
1633932590000|2021-10-11 06:09:50|718303.1|716303.1|718300.3|716300.3|718312.6|716312.6|718271.4|716271.4|18
1633932600000|2021-10-11 06:10:00|718303.8|716303.8|718366.3|716366.3|718383.2|716383.2|718299.7|716299.7|24
1633932610000|2021-10-11 06:10:10|718356.6|716356.6|718365.6|716365.6|718378.8|716378.8|718351.4|716351.4|17
1633932620000|2021-10-11 06:10:20|718373.6|716373.6|718366.9|716366.9|718379.6|716379.6|718365.3|716365.3|20
1633932630000|2021-10-11 06:10:30|718375.1|716375.1|718342|716342|718401.4|716401.4|718342|716342|17
1633932640000|2021-10-11 06:10:40|718368.6|716368.6|718293.7|716293.7|718368.6|716368.6|718293.7|716293.7|25
1633932650000|2021-10-11 06:10:50|718308.2|716308.2|718335|716335|718341.3|716341.3|718308.2|716308.2|24
1633932660000|2021-10-11 06:11:00|718334.5|716334.5|718320.3|716320.3|718389.3|716389.3|718318|716318|25
1633932670000|2021-10-11 06:11:10|718306.4|716306.4|718308|716308|718321.8|716321.8|718287.1|716287.1|18
1633932680000|2021-10-11 06:11:20|718311.7|716311.7|718257.6|716257.6|718317.4|716317.4|718244.8|716244.8|19
1633932690000|2021-10-11 06:11:30|718246.8|716246.8|718275.9|716275.9|718275.9|716275.9|718246.8|716246.8|13
1633932700000|2021-10-11 06:11:40|718267.1|716267.1|718261.1|716261.1|718287.2|716287.2|718250.9|716250.9|13
1633932710000|2021-10-11 06:11:50|718247.5|716247.5|718249.5|716249.5|718299.2|716299.2|718237.8|716237.8|26
1633932720000|2021-10-11 06:12:00|718250.1|716250.1|718294.1|716294.1|718303.7|716303.7|718244.7|716244.7|24
1633932730000|2021-10-11 06:12:10|718305.6|716305.6|718316|716316|718405.9|716405.9|718280.6|716280.6|26
1633932740000|2021-10-11 06:12:20|718316.5|716316.5|718314.7|716314.7|718325.3|716325.3|718298.5|716298.5|15
1633932750000|2021-10-11 06:12:30|718313.5|716313.5|718276.1|716276.1|718318.5|716318.5|718260.2|716260.2|14
1633932760000|2021-10-11 06:12:40|718265.9|716265.9|718266.1|716266.1|718298.4|716298.4|718260.1|716260.1|19
1633932770000|2021-10-11 06:12:50|718292.5|716292.5|718169.2|716169.2|718293.6|716293.6|718169.2|716169.2|18
1633932780000|2021-10-11 06:13:00|718167.1|716167.1|718186.5|716186.5|718193.8|716193.8|718165.2|716165.2|10
1633932790000|2021-10-11 06:13:10|718175|716175|718184.9|716184.9|718204|716204|718161.9|716161.9|24
1633932800000|2021-10-11 06:13:20|718178.6|716178.6|718173.8|716173.8|718192.9|716192.9|718169.6|716169.6|16
1633932810000|2021-10-11 06:13:30|718176.5|716176.5|718099|716099|718183.4|716183.4|718096.6|716096.6|24
1633932820000|2021-10-11 06:13:40|718100.2|716100.2|718097.2|716097.2|718139.3|716139.3|718096.4|716096.4|13
1633932830000|2021-10-11 06:13:50|718108.9|716108.9|718147.6|716147.6|718209.8|716209.8|718108.9|716108.9|27
1633932840000|2021-10-11 06:14:00|718157.5|716157.5|718121.9|716121.9|718185.2|716185.2|718116.8|716116.8|25
1633932850000|2021-10-11 06:14:10|718122.7|716122.7|718116.3|716116.3|718134.5|716134.5|718113.5|716113.5|17
1633932860000|2021-10-11 06:14:20|718116|716116|718137.5|716137.5|718175.5|716175.5|718105.2|716105.2|21
1633932870000|2021-10-11 06:14:30|718127.9|716127.9|718141|716141|718160.2|716160.2|718106.6|716106.6|20
1633932880000|2021-10-11 06:14:40|718144.2|716144.2|718137.5|716137.5|718152.1|716152.1|718133.6|716133.6|20
1633932890000|2021-10-11 06:14:50|718141.3|716141.3|718149.9|716149.9|718185.4|716185.4|718137.4|716137.4|18
1633932900000|2021-10-11 06:15:00|718176.6|716176.6|718181.3|716181.3|718193.6|716193.6|718156.3|716156.3|18
1633932910000|2021-10-11 06:15:10|718182.2|716182.2|718203.1|716203.1|718203.1|716203.1|718168.9|716168.9|17
1633932920000|2021-10-11 06:15:20|718171.7|716171.7|718175.7|716175.7|718196.1|716196.1|718168.8|716168.8|18
1633932930000|2021-10-11 06:15:30|718178.7|716178.7|718167.5|716167.5|718180.6|716180.6|718149.2|716149.2|11
1633932940000|2021-10-11 06:15:40|718155.4|716155.4|718102.7|716102.7|718189.8|716189.8|718098.9|716098.9|19
1633932950000|2021-10-11 06:15:50|718099.5|716099.5|718141.7|716141.7|718141.7|716141.7|718096.7|716096.7|19
1633932960000|2021-10-11 06:16:00|718125.9|716125.9|718284.5|716284.5|718285.5|716285.5|718124.8|716124.8|29
1633932970000|2021-10-11 06:16:10|718287.9|716287.9|718148.3|716148.3|718287.9|716287.9|718114.4|716114.4|25
1633932980000|2021-10-11 06:16:20|718131|716131|718121.4|716121.4|718131.7|716131.7|718092.7|716092.7|20
1633932990000|2021-10-11 06:16:30|718118|716118|718101.8|716101.8|718134|716134|718098.4|716098.4|20
1633933000000|2021-10-11 06:16:40|718149.7|716149.7|718058.6|716058.6|718203.8|716203.8|718036.6|716036.6|22
1633933010000|2021-10-11 06:16:50|718056.9|716056.9|718044.7|716044.7|718056.9|716056.9|718042.6|716042.6|9
1633933020000|2021-10-11 06:17:00|718047.4|716047.4|718006.2|716006.2|718064.5|716064.5|717963.8|715963.8|18
1633933030000|2021-10-11 06:17:10|718011.2|716011.2|718018|716018|718022.4|716022.4|717992.8|715992.8|21
1633933040000|2021-10-11 06:17:20|718008.8|716008.8|718019.8|716019.8|718023.1|716023.1|718001.5|716001.5|15
1633933050000|2021-10-11 06:17:30|718017.2|716017.2|718007.1|716007.1|718025.9|716025.9|717997.1|715997.1|8
1633933060000|2021-10-11 06:17:40|718022.9|716022.9|717983.2|715983.2|718022.9|716022.9|717953.3|715953.3|21
1633933070000|2021-10-11 06:17:50|717963.7|715963.7|717924.1|715924.1|717970.1|715970.1|717902.4|715902.4|22
1633933080000|2021-10-11 06:18:00|717938.6|715938.6|717927.1|715927.1|717939|715939|717915.4|715915.4|32
1633933090000|2021-10-11 06:18:10|717924.5|715924.5|717910.8|715910.8|717924.5|715924.5|717910.8|715910.8|9
1633933100000|2021-10-11 06:18:20|717909.5|715909.5|717919.4|715919.4|717926.5|715926.5|717909.5|715909.5|15
1633933110000|2021-10-11 06:18:30|717922.9|715922.9|717941.9|715941.9|717949.2|715949.2|717909.8|715909.8|24
1633933120000|2021-10-11 06:18:40|717951.6|715951.6|717884.6|715884.6|717951.6|715951.6|717869.9|715869.9|24
1633933130000|2021-10-11 06:18:50|717889.6|715889.6|717888.2|715888.2|717903.4|715903.4|717885.5|715885.5|20
1633933140000|2021-10-11 06:19:00|717885.6|715885.6|717837.2|715837.2|717901|715901|717831|715831|20
1633933150000|2021-10-11 06:19:10|717831.8|715831.8|717971.4|715971.4|718005.8|716005.8|717828.4|715828.4|22
1633933160000|2021-10-11 06:19:20|717969.2|715969.2|718002.1|716002.1|718002.1|716002.1|717957|715957|22
1633933170000|2021-10-11 06:19:30|717998.5|715998.5|717985.1|715985.1|718007.3|716007.3|717970|715970|18
1633933180000|2021-10-11 06:19:40|717981.3|715981.3|717972.5|715972.5|718024.2|716024.2|717961.8|715961.8|28
1633933190000|2021-10-11 06:19:50|717967.7|715967.7|718156.5|716156.5|718156.5|716156.5|717962.3|715962.3|21
1633933200000|2021-10-11 06:20:00|718177.3|716177.3|718170.7|716170.7|718209|716209|718134.8|716134.8|29
1633933210000|2021-10-11 06:20:10|718162.8|716162.8|718193.2|716193.2|718193.2|716193.2|718107.9|716107.9|31
1633933220000|2021-10-11 06:20:20|718174.6|716174.6|718233|716233|718272.7|716272.7|718169.5|716169.5|23
1633933230000|2021-10-11 06:20:30|718243.3|716243.3|718287.8|716287.8|718333.5|716333.5|718236|716236|30
1633933240000|2021-10-11 06:20:40|718325.3|716325.3|718344.1|716344.1|718345.7|716345.7|718304.7|716304.7|22
1633933250000|2021-10-11 06:20:50|718324.8|716324.8|718392|716392|718425.9|716425.9|718324.8|716324.8|22
1633933260000|2021-10-11 06:21:00|718380.5|716380.5|718300.1|716300.1|718411.9|716411.9|718286.1|716286.1|30
1633933270000|2021-10-11 06:21:10|718309.3|716309.3|718358.6|716358.6|718413.1|716413.1|718301.3|716301.3|20
1633933280000|2021-10-11 06:21:20|718378.9|716378.9|718374|716374|718386.3|716386.3|718343.5|716343.5|17
1633933290000|2021-10-11 06:21:30|718368.4|716368.4|718374.7|716374.7|718384|716384|718358.3|716358.3|15
1633933300000|2021-10-11 06:21:40|718365.8|716365.8|718382|716382|718449.4|716449.4|718363.6|716363.6|19
1633933310000|2021-10-11 06:21:50|718377.9|716377.9|718251.4|716251.4|718377.9|716377.9|718203.7|716203.7|30
1633933320000|2021-10-11 06:22:00|718251|716251|718291.2|716291.2|718321.7|716321.7|718251|716251|24
1633933330000|2021-10-11 06:22:10|718276.5|716276.5|718295|716295|718357|716357|718271.5|716271.5|19
1633933340000|2021-10-11 06:22:20|718275|716275|718276.6|716276.6|718331.9|716331.9|718275|716275|21
1633933350000|2021-10-11 06:22:30|718277.2|716277.2|718372.2|716372.2|718403.6|716403.6|718275.9|716275.9|21
1633933360000|2021-10-11 06:22:40|718345.5|716345.5|718473.6|716473.6|718478|716478|718342.8|716342.8|22
1633933370000|2021-10-11 06:22:50|718468.9|716468.9|718458|716458|718520.5|716520.5|718453.8|716453.8|20
1633933380000|2021-10-11 06:23:00|718458.6|716458.6|718477.6|716477.6|718494.8|716494.8|718456.7|716456.7|27
1633933390000|2021-10-11 06:23:10|718485.9|716485.9|718433.2|716433.2|718485.9|716485.9|718433.2|716433.2|21
1633933400000|2021-10-11 06:23:20|718434.2|716434.2|718547.6|716547.6|718572.6|716572.6|718434.2|716434.2|22
1633933410000|2021-10-11 06:23:30|718542.9|716542.9|718464.6|716464.6|718568.2|716568.2|718437.9|716437.9|21
1633933420000|2021-10-11 06:23:40|718472.9|716472.9|718494.3|716494.3|718507.5|716507.5|718455.4|716455.4|23
1633933430000|2021-10-11 06:23:50|718487.1|716487.1|718465.5|716465.5|718487.1|716487.1|718464.6|716464.6|20
1633933440000|2021-10-11 06:24:00|718466.8|716466.8|718476.6|716476.6|718511.3|716511.3|718461.8|716461.8|30
1633933450000|2021-10-11 06:24:10|718469.7|716469.7|718525|716525|718543.5|716543.5|718467.8|716467.8|27
1633933460000|2021-10-11 06:24:20|718527.3|716527.3|718575.1|716575.1|718595.6|716595.6|718517.4|716517.4|31
1633933470000|2021-10-11 06:24:30|718502|716502|718509.1|716509.1|718533.5|716533.5|718478.5|716478.5|20
1633933480000|2021-10-11 06:24:40|718498.5|716498.5|718479.6|716479.6|718513.1|716513.1|718449.5|716449.5|25
1633933490000|2021-10-11 06:24:50|718477.6|716477.6|718524.2|716524.2|718526.6|716526.6|718474.6|716474.6|21
1633933500000|2021-10-11 06:25:00|718528.3|716528.3|718552|716552|718610|716610|718504.5|716504.5|24
1633933510000|2021-10-11 06:25:10|718567.8|716567.8|718487.9|716487.9|718569.4|716569.4|718487.1|716487.1|27
1633933520000|2021-10-11 06:25:20|718481.2|716481.2|718528.8|716528.8|718531.3|716531.3|718481.2|716481.2|23
1633933530000|2021-10-11 06:25:30|718531.7|716531.7|718632.5|716632.5|718661|716661|718525.6|716525.6|20
1633933540000|2021-10-11 06:25:40|718633.1|716633.1|718683.1|716683.1|718723|716723|718577.3|716577.3|29
1633933550000|2021-10-11 06:25:50|718657|716657|718696.1|716696.1|718719.8|716719.8|718657|716657|19
1633933560000|2021-10-11 06:26:00|718692.3|716692.3|718691.5|716691.5|718696.4|716696.4|718666.7|716666.7|17
1633933570000|2021-10-11 06:26:10|718692.2|716692.2|718662.9|716662.9|718699.2|716699.2|718652.4|716652.4|23
1633933580000|2021-10-11 06:26:20|718655.3|716655.3|718678.7|716678.7|718690.6|716690.6|718655.3|716655.3|17
1633933590000|2021-10-11 06:26:30|718683.7|716683.7|718681.4|716681.4|718692|716692|718676.2|716676.2|14
1633933600000|2021-10-11 06:26:40|718676.3|716676.3|718648.5|716648.5|718698.6|716698.6|718642.6|716642.6|26
1633933610000|2021-10-11 06:26:50|718650.6|716650.6|718647.5|716647.5|718656.6|716656.6|718642.1|716642.1|13
1633933620000|2021-10-11 06:27:00|718646.3|716646.3|718641.5|716641.5|718689.4|716689.4|718612.7|716612.7|28
1633933630000|2021-10-11 06:27:10|718626|716626|718642.7|716642.7|718658.6|716658.6|718626|716626|27
1633933640000|2021-10-11 06:27:20|718637.6|716637.6|718639.9|716639.9|718657.2|716657.2|718634|716634|23
1633933650000|2021-10-11 06:27:30|718641.3|716641.3|718686|716686|718686|716686|718619.2|716619.2|22
1633933660000|2021-10-11 06:27:40|718710|716710|718649.4|716649.4|718728.1|717201.1|718201.1|716637|30
1633933670000|2021-10-11 06:27:50|718646.3|716646.3|718642.2|716642.2|718650.8|716650.8|718636.3|716636.3|29
1633933680000|2021-10-11 06:28:00|718648.9|716648.9|718635|716635|718661.3|716661.3|718634.7|716634.7|13
1633933690000|2021-10-11 06:28:10|718636.6|716636.6|718665.6|716665.6|718667.7|716667.7|718636|716636|21
1633933700000|2021-10-11 06:28:20|718672.5|716672.5|718644.6|716644.6|718672.5|716672.5|718642|716642|22
1633933710000|2021-10-11 06:28:30|718657.6|716657.6|718664.4|716664.4|718692|716692|718625.5|716625.5|32
1633933720000|2021-10-11 06:28:40|718679.5|716679.5|718681.2|716681.2|718684.7|716684.7|718642.4|716642.4|26
1633933730000|2021-10-11 06:28:50|718669.7|716669.7|718663.8|716663.8|718686.2|716686.2|718663.8|716663.8|14
1633933740000|2021-10-11 06:29:00|718663.1|716663.1|718675.8|716675.8|718675.8|716675.8|718662.9|716662.9|14
1633933750000|2021-10-11 06:29:10|718665.4|716665.4|718661.5|716661.5|718709.5|716709.5|718648|716648|19
1633933760000|2021-10-11 06:29:20|718689.5|716689.5|718597.8|716597.8|718700.9|717135.5|718135.5|716593.6|24
1633933770000|2021-10-11 06:29:30|718574.8|716574.8|718510.5|716510.5|718592.4|716592.4|718491.2|716491.2|33
1633933780000|2021-10-11 06:29:40|718512.1|716512.1|718534.9|716534.9|718576.3|716576.3|718503.2|716503.2|31
1633933790000|2021-10-11 06:29:50|718521.2|716521.2|718517.8|716517.8|718531|716531|718510.9|716510.9|21
1633933800000|2021-10-11 06:30:00|718518.2|716518.2|718458.2|716458.2|718544.2|716544.2|718458.2|716458.2|30
1633933810000|2021-10-11 06:30:10|718495.6|716495.6|718480.7|716480.7|718495.6|716495.6|718452.1|716452.1|19
1633933820000|2021-10-11 06:30:20|718476.3|716476.3|718515.2|716515.2|718525.6|716525.6|718474.8|716474.8|22
1633933830000|2021-10-11 06:30:30|718508.6|716508.6|718488.9|716488.9|718508.6|716508.6|718488.2|716488.2|22
1633933840000|2021-10-11 06:30:40|718490.1|716490.1|718497.7|716497.7|718522.8|716522.8|718487.1|716487.1|19
1633933850000|2021-10-11 06:30:50|718528|716528|718449.3|716449.3|718529|716529|718449.3|716449.3|21
1633933860000|2021-10-11 06:31:00|718462.2|716462.2|718518.3|716518.3|718529.2|716529.2|718452.4|716452.4|31
1633933870000|2021-10-11 06:31:10|718500.2|716500.2|718495.5|716495.5|718526.9|716526.9|718490.2|716490.2|22
1633933880000|2021-10-11 06:31:20|718494|716494|718531.1|716531.1|718531.6|716531.6|718473.5|716473.5|23
1633933890000|2021-10-11 06:31:30|718490.5|716490.5|718499.1|716499.1|718538.8|716538.8|718479.7|716479.7|20
1633933900000|2021-10-11 06:31:40|718506.9|716506.9|718658.3|716658.3|718658.3|716658.3|718504.2|716504.2|26
1633933910000|2021-10-11 06:31:50|718656.3|716656.3|718705.6|716705.6|718705.6|716705.6|718642.1|716642.1|20
1633933920000|2021-10-11 06:32:00|718674.7|716674.7|718756.4|716756.4|718757.6|716757.6|718674.7|716674.7|28
1633933930000|2021-10-11 06:32:10|718755.7|716755.7|718707.7|716707.7|718755.7|716755.7|718685.6|716685.6|23
1633933940000|2021-10-11 06:32:20|718711.2|716711.2|718701.6|716701.6|718760.1|716760.1|718700.3|716700.3|31
1633933950000|2021-10-11 06:32:30|718692.8|716692.8|718678.2|716678.2|718719.7|716719.7|718678.2|716678.2|24
1633933960000|2021-10-11 06:32:40|718696.3|716696.3|718601.1|716601.1|718696.3|716696.3|718592|716592|28
1633933970000|2021-10-11 06:32:50|718603.1|716603.1|718598.5|716598.5|718627|716627|718564.7|716564.7|26
1633933980000|2021-10-11 06:33:00|718588.5|716588.5|718639.5|716639.5|718673.2|716673.2|718567.6|716567.6|29
1633933990000|2021-10-11 06:33:10|718657.3|716657.3|718680.8|716680.8|718680.8|716680.8|718590.9|716590.9|29
1633934000000|2021-10-11 06:33:20|718674.2|716674.2|718661.4|716661.4|718697.1|716697.1|718566.3|716566.3|27
1633934010000|2021-10-11 06:33:30|718662.3|716662.3|718660.6|716660.6|718708.5|716708.5|718605.7|716605.7|33
1633934020000|2021-10-11 06:33:40|718662.4|716662.4|718599.3|716599.3|718675.8|716675.8|718576.5|716576.5|25
1633934030000|2021-10-11 06:33:50|718599.8|716599.8|718513|716513|718670.4|716670.4|718464.6|716464.6|27
1633934040000|2021-10-11 06:34:00|718496.3|716496.3|718537.9|716537.9|718563.6|716563.6|718475.7|716475.7|26
1633934050000|2021-10-11 06:34:10|718551.8|716551.8|718563.4|716563.4|718610|716610|718536.5|716536.5|16
1633934060000|2021-10-11 06:34:20|718572.4|716572.4|718606.6|716606.6|718617|716617|718572.4|716572.4|19
1633934070000|2021-10-11 06:34:30|718595|716595|718645.8|716645.8|718661.1|716661.1|718595|716595|21
1633934080000|2021-10-11 06:34:40|718634.7|716634.7|718682.4|716682.4|718700.8|716700.8|718634|716634|23
1633934090000|2021-10-11 06:34:50|718680.9|716680.9|718597.6|716597.6|718680.9|716680.9|718597.6|716597.6|24
1633934100000|2021-10-11 06:35:00|718640.6|716640.6|718637.5|716637.5|718659.5|716659.5|718604.4|716604.4|24
1633934110000|2021-10-11 06:35:10|718639.3|716639.3|718613.8|716613.8|718679.6|716679.6|718574|716574|32
1633934120000|2021-10-11 06:35:20|718617|716617|718627.8|716627.8|718647.6|716647.6|718591.2|716591.2|20
1633934130000|2021-10-11 06:35:30|718633.5|716633.5|718597.3|716597.3|718646.3|716646.3|718582.4|716582.4|21
1633934140000|2021-10-11 06:35:40|718567.9|716567.9|718663.7|716663.7|718686.4|716686.4|718567.9|716567.9|21
1633934150000|2021-10-11 06:35:50|718661.9|716661.9|718707.5|716707.5|718718|716718|718657.4|716657.4|24
1633934160000|2021-10-11 06:36:00|718701.5|716701.5|718649.9|716649.9|718712.1|716712.1|718606.1|716606.1|23
1633934170000|2021-10-11 06:36:10|718642.3|716642.3|718708.5|716708.5|718708.5|716708.5|718636.6|716636.6|14
1633934180000|2021-10-11 06:36:20|718658.3|716658.3|718697.7|716697.7|718704.1|716704.1|718658.3|716658.3|19
1633934190000|2021-10-11 06:36:30|718689.4|716689.4|718688.9|716688.9|718711.7|716711.7|718685.8|716685.8|12
1633934200000|2021-10-11 06:36:40|718692|716692|718596.9|716596.9|718692|716692|718578.7|716578.7|23
1633934210000|2021-10-11 06:36:50|718603.9|716603.9|718634|716634|718660.5|716660.5|718563.5|716563.5|27
1633934220000|2021-10-11 06:37:00|718622.5|716622.5|718653.4|716653.4|718699.8|716699.8|718537.3|716537.3|33
1633934230000|2021-10-11 06:37:10|718648.8|716648.8|718681.5|716681.5|718699.8|716699.8|718642.1|716642.1|17
1633934240000|2021-10-11 06:37:20|718681.1|716681.1|718665.5|716665.5|718681.3|716681.3|718647.5|716647.5|25
1633934250000|2021-10-11 06:37:30|718665.2|716665.2|718659.4|716659.4|718699.1|716699.1|718638.9|716638.9|28
1633934260000|2021-10-11 06:37:40|718664.5|716664.5|718675.5|716675.5|718692.7|716692.7|718659.4|716659.4|29
1633934270000|2021-10-11 06:37:50|718672.9|716672.9|718670.3|716670.3|718685.1|716685.1|718670.3|716670.3|22
1633934280000|2021-10-11 06:38:00|718684.8|716684.8|718618.9|716618.9|718685.1|716685.1|718585.4|716585.4|32
1633934290000|2021-10-11 06:38:10|718580.7|716580.7|718603|716603|718628.8|716628.8|718579.1|716579.1|29
1633934300000|2021-10-11 06:38:20|718617.3|716617.3|718619.7|716619.7|718620.8|716620.8|718591|716591|29
1633934310000|2021-10-11 06:38:30|718614.7|716614.7|718518|716518|718622.1|716622.1|718479.3|716479.3|32
1633934320000|2021-10-11 06:38:40|718517|716517|718519.2|716519.2|718543.5|716543.5|718473.6|716473.6|35
1633934330000|2021-10-11 06:38:50|718526.3|716526.3|718477.5|716477.5|718526.3|716526.3|718461.9|716461.9|29
1633934340000|2021-10-11 06:39:00|718481.7|716481.7|718600|716600|718612.8|716612.8|718469.5|716469.5|28
1633934350000|2021-10-11 06:39:10|718599.9|716599.9|718598.8|716598.8|718604.4|716604.4|718592.6|716592.6|18
1633934360000|2021-10-11 06:39:20|718598|716598|718556.9|716556.9|718603.1|716603.1|718551.9|716551.9|27
1633934370000|2021-10-11 06:39:30|718552.5|716552.5|718520.8|716520.8|718572.5|716572.5|718469|716469|34
1633934380000|2021-10-11 06:39:40|718543.7|716543.7|718616.3|716616.3|718616.3|716616.3|718506.1|716506.1|31
1633934390000|2021-10-11 06:39:50|718625.8|716625.8|718584|716584|718660.5|716660.5|718534.4|716534.4|33
1633934400000|2021-10-11 06:40:00|718563.1|716563.1|718545.3|716545.3|718596.6|716596.6|718482.3|716482.3|34
1633934410000|2021-10-11 06:40:10|718540.9|716540.9|718518.2|716518.2|718585.5|716585.5|718447.2|716447.2|36
1633934420000|2021-10-11 06:40:20|718521.6|716521.6|718518.5|716518.5|718531.5|716531.5|718513.5|716513.5|20
1633934430000|2021-10-11 06:40:30|718516.5|716516.5|718576.5|716576.5|718584.1|716584.1|718497.4|716497.4|33
1633934440000|2021-10-11 06:40:40|718563.9|716563.9|718626.8|716626.8|718647.5|716647.5|718563.9|716563.9|24
1633934450000|2021-10-11 06:40:50|718627.1|716627.1|718630.4|716630.4|718660.5|716660.5|718581.5|716581.5|32
1633934460000|2021-10-11 06:41:00|718612.9|716612.9|718624.7|716624.7|718639.8|716639.8|718606|716606|27
1633934470000|2021-10-11 06:41:10|718622.8|716622.8|718619.3|716619.3|718641.3|716641.3|718611.2|716611.2|28
1633934480000|2021-10-11 06:41:20|718607.7|716607.7|718630.7|716630.7|718640.2|716640.2|718604.6|716604.6|19
1633934490000|2021-10-11 06:41:30|718624.4|716624.4|718618.6|716618.6|718634.6|716634.6|718611.2|716611.2|20
1633934500000|2021-10-11 06:41:40|718623.3|716623.3|718632.5|716632.5|718632.5|716632.5|718608.9|716608.9|19
1633934510000|2021-10-11 06:41:50|718642.3|716642.3|718621|716621|718664.5|716664.5|718601|716601|33
1633934520000|2021-10-11 06:42:00|718617.8|716617.8|718494.6|716494.6|718697.5|716697.5|718481.8|716481.8|31
1633934530000|2021-10-11 06:42:10|718500.2|716500.2|718541.9|716541.9|718541.9|717009.9|718009.9|716500.2|32
1633934540000|2021-10-11 06:42:20|718530.1|716530.1|718513.9|716513.9|718542.4|716542.4|718482.8|716482.8|25
1633934550000|2021-10-11 06:42:30|718517.4|716517.4|718539.5|716539.5|718540.6|716540.6|718502.3|716502.3|29
1633934560000|2021-10-11 06:42:40|718511.9|716511.9|718494.7|716494.7|718535.1|716535.1|718426.5|716426.5|29
1633934570000|2021-10-11 06:42:50|718508.3|716508.3|718486.6|716486.6|718508.3|716508.3|718451.6|716451.6|21
1633934580000|2021-10-11 06:43:00|718480.4|716480.4|718486.5|716486.5|718499.4|716499.4|718465.6|716465.6|25
1633934590000|2021-10-11 06:43:10|718488.1|716488.1|718446.3|716446.3|718488.1|716488.1|718443.6|716443.6|24
1633934600000|2021-10-11 06:43:20|718446.4|716446.4|718437.6|716437.6|718450.4|716450.4|718437.5|716437.5|15
1633934610000|2021-10-11 06:43:30|718464.1|716464.1|718397.3|716397.3|718464.1|716464.1|718285|716285|23
1633934620000|2021-10-11 06:43:40|718398.6|716398.6|718393|716393|718398.7|716398.7|718360.5|716360.5|30
1633934630000|2021-10-11 06:43:50|718396.1|716396.1|718388.8|716388.8|718411.5|716411.5|718362.1|716362.1|18
1633934640000|2021-10-11 06:44:00|718387.7|716387.7|718388.7|716388.7|718399.5|716399.5|718379|716379|21
1633934650000|2021-10-11 06:44:10|718387.3|716387.3|718386.2|716386.2|718401.3|716401.3|718380.9|716380.9|27
1633934660000|2021-10-11 06:44:20|718388.2|716388.2|718415.6|716415.6|718440.7|716440.7|718379.7|716379.7|31
1633934670000|2021-10-11 06:44:30|718431.9|716431.9|718429.2|716429.2|718432.2|716432.2|718416.3|716416.3|16
1633934680000|2021-10-11 06:44:40|718431.9|716431.9|718414.7|716414.7|718457.2|716457.2|718404.6|716404.6|26
1633934690000|2021-10-11 06:44:50|718397.8|716397.8|718385.1|716385.1|718412.5|716412.5|718374.9|716374.9|24
1633934700000|2021-10-11 06:45:00|718382.5|716382.5|718281.5|716281.5|718404|716404|718246.8|716246.8|33
1633934710000|2021-10-11 06:45:10|718280.9|716280.9|718236.5|716236.5|718281.1|716281.1|718227.5|716227.5|30
1633934720000|2021-10-11 06:45:20|718252.8|716252.8|718130.3|716130.3|718263.8|716263.8|718090.8|716090.8|34
1633934730000|2021-10-11 06:45:30|718128|716128|718163.5|716163.5|718191.8|716191.8|718116.4|716116.4|31
1633934740000|2021-10-11 06:45:40|718153.9|716153.9|718145.5|716145.5|718162.9|716162.9|718136.4|716136.4|28
1633934750000|2021-10-11 06:45:50|718136.9|716136.9|718155.6|716155.6|718183.6|716183.6|718133|716133|24
1633934760000|2021-10-11 06:46:00|718169.5|716169.5|718023.5|716023.5|718169.5|716169.5|718004.3|716004.3|33
1633934770000|2021-10-11 06:46:10|718031.2|716031.2|718015.6|716015.6|718031.5|716031.5|717983.8|715983.8|34
1633934780000|2021-10-11 06:46:20|718022.5|716022.5|718027.9|716027.9|718036.1|716036.1|718002.2|716002.2|35
1633934790000|2021-10-11 06:46:30|718031.5|716031.5|718036.8|716036.8|718057.4|716057.4|717997.2|715997.2|34
1633934800000|2021-10-11 06:46:40|718025.9|716025.9|717990.5|715990.5|718054.8|716529.8|717526.4|715990.5|37
1633934810000|2021-10-11 06:46:50|717964.9|715964.9|717990|715990|718015.8|716015.8|717938.6|715938.6|35
1633934820000|2021-10-11 06:47:00|717990.8|715990.8|717901.5|715901.5|718012.4|716012.4|717879.1|715879.1|33
1633934830000|2021-10-11 06:47:10|717909.5|715909.5|717998.1|715998.1|717998.1|715998.1|717887.8|715887.8|29
1633934840000|2021-10-11 06:47:20|717980.3|715980.3|717987.1|715987.1|718008.7|716008.7|717977.1|715977.1|30
1633934850000|2021-10-11 06:47:30|717988|715988|717961.7|715961.7|718004.7|716004.7|717948.8|715948.8|31
1633934860000|2021-10-11 06:47:40|717978.2|715978.2|718024.2|716024.2|718040.4|716040.4|717968|715968|28
1633934870000|2021-10-11 06:47:50|718021.5|716021.5|718033.9|716033.9|718054|716547.7|717547.7|716020|30
1633934880000|2021-10-11 06:48:00|718027.4|716027.4|718042|716042|718062.1|716062.1|718018.8|716018.8|30
1633934890000|2021-10-11 06:48:10|718029.3|716029.3|718013.2|716013.2|718071|716071|718006.3|716006.3|32
1633934900000|2021-10-11 06:48:20|718011.6|716011.6|718011.1|716011.1|718040.1|716040.1|718002.7|716002.7|37
1633934910000|2021-10-11 06:48:30|717984.6|715984.6|718025.6|716025.6|718046.5|716046.5|717981.3|715981.3|29
1633934920000|2021-10-11 06:48:40|718017.1|716017.1|718019.8|716019.8|718029.6|716029.6|717994.3|715994.3|23
1633934930000|2021-10-11 06:48:50|718021|716021|718001.1|716001.1|718041.7|716041.7|718000.9|716000.9|21
1633934940000|2021-10-11 06:49:00|717999.3|715999.3|717995.6|715995.6|718055|716055|717980|715980|32
1633934950000|2021-10-11 06:49:10|717989.8|715989.8|717991|715991|718015.7|716015.7|717969.9|715969.9|30
1633934960000|2021-10-11 06:49:20|718001.8|716001.8|717992.3|715992.3|718005.7|716005.7|717992.3|715992.3|16
1633934970000|2021-10-11 06:49:30|717984|715984|718030.3|716030.3|718042|716042|717983.6|715983.6|27
1633934980000|2021-10-11 06:49:40|718027.2|716027.2|718054.3|716054.3|718073|716073|717994|715994|31
1633934990000|2021-10-11 06:49:50|718057.7|716057.7|718022.4|716022.4|718057.7|716057.7|717992|715992|26
1633935000000|2021-10-11 06:50:00|718014.6|716014.6|718022.5|716022.5|718058.2|716529.5|717529.5|716014.1|35
1633935010000|2021-10-11 06:50:10|718031.2|716031.2|718038.8|716038.8|718058.6|716546.7|717546.7|716010.2|24
1633935020000|2021-10-11 06:50:20|718049.4|716049.4|718150.2|716150.2|718162.6|716162.6|718027.3|716027.3|19
1633935030000|2021-10-11 06:50:30|718150.1|716150.1|718040.7|716040.7|718187.8|716187.8|718025.7|716025.7|33
1633935040000|2021-10-11 06:50:40|718035|716035|718094.4|716094.4|718103.7|716103.7|718035|716035|32
1633935050000|2021-10-11 06:50:50|718095.3|716095.3|718115.3|716115.3|718126.9|716126.9|718083.4|716083.4|20
1633935060000|2021-10-11 06:51:00|718132.4|716132.4|718102.6|716102.6|718132.4|716132.4|718095.1|716095.1|20
1633935070000|2021-10-11 06:51:10|718104.2|716104.2|717992.6|715992.6|718105.1|716105.1|717992.6|715992.6|26
1633935080000|2021-10-11 06:51:20|717992.2|715992.2|717990.3|715990.3|718003.1|716003.1|717985.9|715985.9|29
1633935090000|2021-10-11 06:51:30|717990.8|715990.8|718036.8|716036.8|718036.8|716036.8|717925.3|715925.3|27
1633935100000|2021-10-11 06:51:40|718009.1|716009.1|717983|715983|718037.7|716037.7|717981|715981|33
1633935110000|2021-10-11 06:51:50|717985|715985|718057.7|716057.7|718057.7|716057.7|717981|715981|26
1633935120000|2021-10-11 06:52:00|718066.7|716066.7|718066|716066|718069.3|716069.3|718063.4|716063.4|21
1633935130000|2021-10-11 06:52:10|718065.5|716065.5|718075.9|716075.9|718081|716081|718060.3|716060.3|14
1633935140000|2021-10-11 06:52:20|718068.7|716068.7|718005|716005|718088.2|716088.2|718005|716005|20
1633935150000|2021-10-11 06:52:30|718030.5|716030.5|718039|716039|718045.9|716045.9|718021.1|716021.1|28
1633935160000|2021-10-11 06:52:40|718035.5|716035.5|718064.6|716064.6|718067.8|716067.8|718033.6|716033.6|23
1633935170000|2021-10-11 06:52:50|718064.1|716064.1|718056.2|716056.2|718064.4|716064.4|718050.1|716050.1|20
1633935180000|2021-10-11 06:53:00|718047.7|716047.7|717965.4|715965.4|718062.3|716062.3|717965.4|715965.4|17
1633935190000|2021-10-11 06:53:10|717947.6|715947.6|717980.5|715980.5|717990.4|715990.4|717947.6|715947.6|30
1633935200000|2021-10-11 06:53:20|717974.8|715974.8|717982.5|715982.5|717982.5|715982.5|717971.4|715971.4|14
1633935210000|2021-10-11 06:53:30|717979.7|715979.7|718014.9|716014.9|718022.8|716499.6|717499.6|715927.6|33
1633935220000|2021-10-11 06:53:40|718022.2|716022.2|718004.2|716004.2|718022.2|716022.2|717994.9|715994.9|19
1633935230000|2021-10-11 06:53:50|717999.6|715999.6|717999.9|715999.9|718029.5|716029.5|717997.6|715997.6|23
1633935240000|2021-10-11 06:54:00|718008.6|716008.6|717842.8|715842.8|718008.6|716008.6|717808.1|715808.1|30
1633935250000|2021-10-11 06:54:10|717876.6|715876.6|717859.3|715859.3|717921.5|715921.5|717838.3|715838.3|26
1633935260000|2021-10-11 06:54:20|717861.2|715861.2|717839.6|715839.6|717861.2|715861.2|717823.7|715823.7|22
1633935270000|2021-10-11 06:54:30|717842.5|715842.5|717631|715631|717851.5|715851.5|717570.7|715570.7|31
1633935280000|2021-10-11 06:54:40|717598.1|715598.1|717631.4|715631.4|717664.7|715664.7|717586.5|715586.5|36
1633935290000|2021-10-11 06:54:50|717633.3|715633.3|717642.6|715642.6|717806.2|715806.2|717630.6|715630.6|32
1633935300000|2021-10-11 06:55:00|717652.8|715652.8|717487.1|715487.1|717680.6|715680.6|717426.1|715426.1|37
1633935310000|2021-10-11 06:55:10|717496.5|715496.5|717555.6|715555.6|717715|715715|717496.5|715496.5|34
1633935320000|2021-10-11 06:55:20|717593.3|715593.3|717657.5|715657.5|717657.5|715657.5|717593.3|715593.3|32
1633935330000|2021-10-11 06:55:30|717655.6|715655.6|717547.9|715547.9|717655.6|715655.6|717518.4|715518.4|33
1633935340000|2021-10-11 06:55:40|717531.1|715531.1|717538.5|715538.5|717548.6|715548.6|717520.7|715520.7|23
1633935350000|2021-10-11 06:55:50|717499.2|715499.2|717515.4|715515.4|717541.9|715541.9|717489.6|715489.6|26
1633935360000|2021-10-11 06:56:00|717512.9|715512.9|717521.7|715521.7|717538.5|715538.5|717510.7|715510.7|29
1633935370000|2021-10-11 06:56:10|717516.7|715516.7|717530|715530|717549|715549|717516.7|715516.7|21
1633935380000|2021-10-11 06:56:20|717519.5|715519.5|717575.2|715575.2|717587.4|715587.4|717519.5|715519.5|34
1633935390000|2021-10-11 06:56:30|717585.7|715585.7|717732.8|715732.8|717749.9|715749.9|717571.7|715571.7|32
1633935400000|2021-10-11 06:56:40|717743.7|715743.7|717711.3|715711.3|717743.7|715743.7|717685.8|715685.8|26
1633935410000|2021-10-11 06:56:50|717714.5|715714.5|717729.7|715729.7|717752.3|715752.3|717714.5|715714.5|25
1633935420000|2021-10-11 06:57:00|717739.6|715739.6|717764.7|715764.7|717782.3|715782.3|717739.1|715739.1|31
1633935430000|2021-10-11 06:57:10|717775.7|715775.7|717765.5|715765.5|717793.7|715793.7|717724|715724|37
1633935440000|2021-10-11 06:57:20|717755.8|715755.8|717683.1|715683.1|717764|715764|717659.6|715659.6|29
1633935450000|2021-10-11 06:57:30|717686.3|715686.3|717718|715718|717718|715718|717673.6|715673.6|30
1633935460000|2021-10-11 06:57:40|717721.9|715721.9|717754.8|715754.8|717754.9|715754.9|717682.4|715682.4|28
1633935470000|2021-10-11 06:57:50|717729.8|715729.8|717789.6|715789.6|717798|715798|717725.4|715725.4|31
1633935480000|2021-10-11 06:58:00|717791.5|715791.5|717805|715805|717805|715805|717776.8|715776.8|25
1633935490000|2021-10-11 06:58:10|717815.8|715815.8|717779.4|715779.4|717824.9|715824.9|717767.7|715767.7|24
1633935500000|2021-10-11 06:58:20|717776.9|715776.9|717768.7|715768.7|717776.9|715776.9|717758.3|715758.3|32
1633935510000|2021-10-11 06:58:30|717769.7|715769.7|717825.1|715825.1|717832.2|715832.2|717758.4|715758.4|34
1633935520000|2021-10-11 06:58:40|717827.4|715827.4|717847.3|715847.3|717855.7|715855.7|717823.4|715823.4|19
1633935530000|2021-10-11 06:58:50|717840.9|715840.9|717845|715845|717849.9|715849.9|717837.1|715837.1|23
1633935540000|2021-10-11 06:59:00|717831.6|715831.6|717811.5|715811.5|717893.9|715893.9|717788.7|715788.7|37
1633935550000|2021-10-11 06:59:10|717785.2|715785.2|717851.1|715851.1|717855.3|715855.3|717758.2|715758.2|30
1633935560000|2021-10-11 06:59:20|717852.1|715852.1|717853.4|715853.4|717853.4|715853.4|717846.3|715846.3|13
1633935570000|2021-10-11 06:59:30|717855.9|715855.9|717875.3|715875.3|717991.8|715991.8|717855.9|715855.9|37
1633935580000|2021-10-11 06:59:40|717910.2|715910.2|717905.6|715905.6|717928.4|715928.4|717888.7|715888.7|34
1633935590000|2021-10-11 06:59:50|717903.5|715903.5|717812.8|715812.8|717903.5|715903.5|717714.9|715714.9|39
1633935600000|2021-10-11 07:00:00|717830.3|715830.3|717805.5|715805.5|717861.4|715861.4|717737|715737|38
1633935610000|2021-10-11 07:00:10|717811.5|715811.5|717831.6|715831.6|717904.1|715904.1|717784.5|715784.5|38
1633935620000|2021-10-11 07:00:20|717836.2|715836.2|717724.4|715724.4|717928.6|715928.6|717710.8|715710.8|39
1633935630000|2021-10-11 07:00:30|717729.4|715729.4|717726|715726|717742.6|715742.6|717721.5|715721.5|40
1633935640000|2021-10-11 07:00:40|717725.1|715725.1|717797.8|715797.8|717847.8|715847.8|717725.1|715725.1|39
1633935650000|2021-10-11 07:00:50|717792.6|715792.6|717753.7|715753.7|717814.2|715814.2|717738.3|715738.3|38
1633935660000|2021-10-11 07:01:00|717752.6|715752.6|717755.9|715755.9|717764.2|715764.2|717741.6|715741.6|39
1633935670000|2021-10-11 07:01:10|717743.8|715743.8|717535.3|715535.3|717748.1|716132.6|717132.6|715518.3|39
1633935680000|2021-10-11 07:01:20|717533.3|715533.3|717522.9|715522.9|717533.3|715533.3|717514.6|715514.6|33
1633935690000|2021-10-11 07:01:30|717524.4|715524.4|717534.9|715534.9|717576.1|715576.1|717521.3|715521.3|40
1633935700000|2021-10-11 07:01:40|717534.3|715534.3|717533.3|715533.3|717545.1|715545.1|717520|715520|37
1633935710000|2021-10-11 07:01:50|717531.4|715531.4|717516.6|715516.6|717531.4|715999|716999|715486.2|32
1633935720000|2021-10-11 07:02:00|717513.8|715513.8|717525.1|715525.1|717526.9|716018.9|717015.4|715504.9|36
1633935730000|2021-10-11 07:02:10|717525.6|715525.6|717535.1|715535.1|717541.8|715541.8|717518.8|715518.8|33
1633935740000|2021-10-11 07:02:20|717521|715521|717712.3|715712.3|717718.4|715718.4|717517.6|715517.6|40
1633935750000|2021-10-11 07:02:30|717719.2|715719.2|717812.1|715812.1|717818.6|715818.6|717719.2|715719.2|33
1633935760000|2021-10-11 07:02:40|717811.2|715811.2|717903.9|715903.9|717903.9|715903.9|717777.3|715777.3|39
1633935770000|2021-10-11 07:02:50|717897.7|715897.7|717994|715994|717994|715994|717897.7|715897.7|39
1633935780000|2021-10-11 07:03:00|717993.4|715993.4|717926.9|715926.9|717993.4|715993.4|717894.1|715894.1|37
1633935790000|2021-10-11 07:03:10|717929.2|715929.2|717970.4|715970.4|717970.4|715970.4|717889.9|715889.9|35
1633935800000|2021-10-11 07:03:20|717954.6|715954.6|717826.8|715826.8|717976.2|715976.2|717825.4|715825.4|39
1633935810000|2021-10-11 07:03:30|717818.8|715818.8|717834.1|715834.1|717834.2|715834.2|717800.3|715800.3|38
1633935820000|2021-10-11 07:03:40|717831.9|715831.9|717771.3|715771.3|717867.7|715867.7|717771.3|715771.3|39
1633935830000|2021-10-11 07:03:50|717771.4|715771.4|717771.5|715771.5|717779.9|715779.9|717762|715762|33
1633935840000|2021-10-11 07:04:00|717767.9|715767.9|717638|715638|717772.7|715772.7|717623|715623|37
1633935850000|2021-10-11 07:04:10|717636.2|715636.2|717695.3|715695.3|717697|715697|717632.5|715632.5|37
1633935860000|2021-10-11 07:04:20|717684.7|715684.7|717627.8|715627.8|717684.7|715684.7|717573.2|715573.2|29
1633935870000|2021-10-11 07:04:30|717629.2|715629.2|717635.9|715635.9|717649.6|715649.6|717611.9|715611.9|33
1633935880000|2021-10-11 07:04:40|717643|715643|717565.3|715565.3|717677.6|715677.6|717560.9|715560.9|30
1633935890000|2021-10-11 07:04:50|717568.3|715568.3|717528.6|715528.6|717589.1|715589.1|717523.5|715523.5|39
1633935900000|2021-10-11 07:05:00|717524.7|715524.7|717515|715515|717524.7|715524.7|717503.3|715503.3|32
1633935910000|2021-10-11 07:05:10|717514.2|715514.2|717501.5|715501.5|717525.3|715525.3|717500.9|715500.9|21
1633935920000|2021-10-11 07:05:20|717503.9|715503.9|717537.2|715537.2|717537.2|715537.2|717496.5|715496.5|29
1633935930000|2021-10-11 07:05:30|717528.4|715528.4|717558.7|715558.7|717558.7|715558.7|717513.2|715513.2|35
1633935940000|2021-10-11 07:05:40|717556.9|715556.9|717524.2|715524.2|717557.1|715557.1|717522|715522|35
1633935950000|2021-10-11 07:05:50|717523.8|715523.8|717513.8|715513.8|717530.4|715530.4|717491.9|715491.9|37
1633935960000|2021-10-11 07:06:00|717508.1|715508.1|717440.9|715440.9|717508.1|715508.1|717425.2|715425.2|39
1633935970000|2021-10-11 07:06:10|717422|715422|717461.9|715461.9|717478.8|715478.8|717422|715422|35
1633935980000|2021-10-11 07:06:20|717449.3|715449.3|717454.3|715454.3|717478.3|715946.6|716946.6|715405.8|40
1633935990000|2021-10-11 07:06:30|717448.6|715448.6|717171.4|715171.4|717452.9|715452.9|717171.4|715171.4|39
1633936000000|2021-10-11 07:06:40|717176.3|715176.3|717112.1|715112.1|717237.9|715237.9|717072.2|715072.2|41
1633936010000|2021-10-11 07:06:50|717095|715095|717186|715186|717200.7|715200.7|717067.7|715067.7|38
1633936020000|2021-10-11 07:07:00|717189.7|715189.7|717313.4|715313.4|717330.2|715330.2|717182.7|715182.7|37
1633936030000|2021-10-11 07:07:10|717313.7|715313.7|717286.5|715286.5|717328.2|715824.5|716824.5|715271.3|36
1633936040000|2021-10-11 07:07:20|717292.4|715292.4|717245.6|715245.6|717292.4|715292.4|717237.4|715237.4|38
1633936050000|2021-10-11 07:07:30|717247.9|715247.9|717188.9|715188.9|717247.9|715247.9|717155.2|715155.2|37
1633936060000|2021-10-11 07:07:40|717190.7|715190.7|717204.6|715204.6|717228.3|715228.3|717175.3|715175.3|38
1633936070000|2021-10-11 07:07:50|717201.9|715201.9|717297.3|715297.3|717311.9|715311.9|717201.9|715201.9|38
1633936080000|2021-10-11 07:08:00|717292.7|715292.7|717293|715293|717310.1|715310.1|717199.2|715199.2|37
1633936090000|2021-10-11 07:08:10|717293.2|715293.2|717476|715476|717476.4|715476.4|717293.1|715293.1|35
1633936100000|2021-10-11 07:08:20|717473.3|715473.3|717433.7|715433.7|717474.1|715897.6|716892.3|715358.6|33
1633936110000|2021-10-11 07:08:30|717428.7|715428.7|717356.8|715356.8|717428.7|715889|716889|715355.7|33
1633936120000|2021-10-11 07:08:40|717359.3|715359.3|717539.4|715539.4|717551.4|715551.4|717359.3|715359.3|35
1633936130000|2021-10-11 07:08:50|717537.9|715537.9|717536.9|715536.9|717591.5|715591.5|717536.9|715536.9|34
1633936140000|2021-10-11 07:09:00|717526.6|715526.6|717436.3|715436.3|717561.6|716048.4|716969.4|715436.3|35
1633936150000|2021-10-11 07:09:10|716943.4|715943.4|717522.5|715522.5|717527.1|715944.9|716932.2|715415.1|37
1633936160000|2021-10-11 07:09:20|717524.3|715524.3|717555.4|715555.4|717555.4|716049.6|716984.9|715442.9|37
1633936170000|2021-10-11 07:09:30|717542.9|715542.9|717087.8|716087.8|717573.9|716087.8|717048.4|715516.3|39
1633936180000|2021-10-11 07:09:40|717088.8|716088.8|717548|715548|717610.9|716093.8|717079.1|715540.5|39
1633936190000|2021-10-11 07:09:50|717545.5|715545.5|717488.8|715488.8|717553.8|715553.8|717466.7|715466.7|36
1633936200000|2021-10-11 07:10:00|717476.4|715476.4|717437.5|715437.5|717655.5|715655.5|717430.4|715430.4|39
1633936210000|2021-10-11 07:10:10|717437.8|715437.8|717429.7|715429.7|717468.6|715468.6|717403.1|715403.1|39
1633936220000|2021-10-11 07:10:20|717425.4|715425.4|717523.5|715523.5|717529.1|716002.8|716980.2|715425.4|32
1633936230000|2021-10-11 07:10:30|717518.4|715518.4|717512.8|715512.8|717523.3|715523.3|717488.6|715488.6|32
1633936240000|2021-10-11 07:10:40|717515.7|715515.7|717018.9|716018.9|717540.6|716023.8|717014.5|715515.7|33
1633936250000|2021-10-11 07:10:50|717019.2|716019.2|717544.5|715544.5|717555.2|716066|717019.2|715527.2|33
1633936260000|2021-10-11 07:11:00|717534.5|715534.5|717000.2|716000.2|717539.2|716002.6|716993.1|715499.4|33
1633936270000|2021-10-11 07:11:10|716998.2|715998.2|717002.8|716002.8|717011.5|716011.5|716994.9|715994.9|21
1633936280000|2021-10-11 07:11:20|717002.5|716002.5|717050.6|716050.6|717554.4|716057.4|716999.8|715510.9|32
1633936290000|2021-10-11 07:11:30|717563.4|715563.4|717098|716098|717593.7|716099.4|717063.7|715563.4|28
1633936300000|2021-10-11 07:11:40|717093.8|716093.8|717604.3|715604.3|717605.5|716093.8|717093.8|715587.7|34
1633936310000|2021-10-11 07:11:50|717604.5|715604.5|717148.7|716148.7|717629.5|716156.3|717087.9|715597.1|37
1633936320000|2021-10-11 07:12:00|717646.9|715646.9|717731.4|715731.4|717756.1|716208.7|717183.8|715646.9|40
1633936330000|2021-10-11 07:12:10|717727.8|715727.8|717177|716177|717741.8|716224|717177|715706.4|32
1633936340000|2021-10-11 07:12:20|717654.2|715654.2|717200.4|716200.4|717697.4|716200.4|717183.7|715647|34
1633936350000|2021-10-11 07:12:30|717707.9|715707.9|717717.8|715717.8|717755.2|716255.3|717216.8|715700.5|35
1633936360000|2021-10-11 07:12:40|717724.2|715724.2|717200.9|716200.9|717731.2|716204.2|717199.6|715703.5|34
1633936370000|2021-10-11 07:12:50|717199.2|716199.2|717693.9|715693.9|717700.5|716201|717194|715691.5|31
1633936380000|2021-10-11 07:13:00|717688.9|715688.9|717682.1|715682.1|717711.2|715711.2|717679.2|715679.2|33
1633936390000|2021-10-11 07:13:10|717680.2|715680.2|717678.2|715678.2|717685|715685|717654.5|715654.5|32
1633936400000|2021-10-11 07:13:20|717667.2|715667.2|717690.1|715690.1|717704.3|715704.3|717666.5|715666.5|37
1633936410000|2021-10-11 07:13:30|717688.9|715688.9|717681.3|715681.3|717711.6|715711.6|717673.2|715673.2|33
1633936420000|2021-10-11 07:13:40|717664.2|715664.2|717677.2|715677.2|717677.2|716158.1|717153.6|715624.5|28
1633936430000|2021-10-11 07:13:50|717671.2|715671.2|717744.4|715744.4|717755.1|716267.1|717267.1|715662.5|34
1633936440000|2021-10-11 07:14:00|717738.5|715738.5|717753.5|715753.5|717756.3|716258.8|717253.8|715738.5|30
1633936450000|2021-10-11 07:14:10|717250.6|716250.6|717184.1|716184.1|717755.8|716250.6|717160.8|715666.7|28
1633936460000|2021-10-11 07:14:20|717180.8|716180.8|717688.4|715688.4|717695.1|716188.1|717180.8|715685.3|24
1633936470000|2021-10-11 07:14:30|717670.6|715670.6|717159|716159|717670.6|716166.3|717144.8|715649|26
1633936480000|2021-10-11 07:14:40|717157.9|716157.9|717644.6|715644.6|717644.6|716165.9|717156.4|715644.6|17
1633936490000|2021-10-11 07:14:50|717636.5|715636.5|717148.3|716148.3|717648.4|716159.2|717140.5|715635.5|24
1633936500000|2021-10-11 07:15:00|717151.7|716151.7|717663.5|715663.5|717671.4|716172.1|717140.7|715645.3|34
1633936510000|2021-10-11 07:15:10|717161.4|716161.4|717733.8|715733.8|717740.4|716234.6|717159.4|715652.9|33
1633936520000|2021-10-11 07:15:20|717240.5|716240.5|717217.9|716217.9|717716.1|716244.5|717209.9|715712.1|37
1633936530000|2021-10-11 07:15:30|717212.1|716212.1|717721|715721|717727.7|716232.2|717212.1|715691.1|35
1633936540000|2021-10-11 07:15:40|717720.5|715720.5|717695.1|715695.1|717720.5|716207|717192|715668.3|28
1633936550000|2021-10-11 07:15:50|717683.8|715683.8|717666.8|715666.8|717683.8|715683.8|717652.4|715652.4|28
1633936560000|2021-10-11 07:16:00|717661.7|715661.7|717686.4|715686.4|717717.6|716203.8|717198.9|715657.3|31
1633936570000|2021-10-11 07:16:10|717678.4|715678.4|717662.3|715662.3|717691.1|715691.1|717647.7|715647.7|30
1633936580000|2021-10-11 07:16:20|717660.9|715660.9|717049.1|716049.1|717711.2|716174|717048.6|715549.4|35
1633936590000|2021-10-11 07:16:30|717052.7|716052.7|717563.7|715563.7|717567|716066.9|717048.5|715562.5|35
1633936600000|2021-10-11 07:16:40|717561.2|715561.2|717071.4|716071.4|717596.1|716095.4|717071.4|715561.2|21
1633936610000|2021-10-11 07:16:50|717070.8|716070.8|717575.9|715575.9|717609.4|716099.9|717070.8|715574.1|27
1633936620000|2021-10-11 07:17:00|717574.6|715574.6|717570.8|715570.8|717578.2|715578.2|717569.1|715569.1|24
1633936630000|2021-10-11 07:17:10|717575.9|715575.9|717572.7|715572.7|717580.8|716074.9|717074.9|715567.5|32
1633936640000|2021-10-11 07:17:20|717568.2|715568.2|717549.2|715549.2|717571.3|715571.3|717542.4|715542.4|25
1633936650000|2021-10-11 07:17:30|717551.1|715551.1|717554.6|715554.6|717554.6|715554.6|717547.4|715547.4|28
1633936660000|2021-10-11 07:17:40|717553.1|715553.1|717543.2|715543.2|717554.9|715554.9|717543.2|715543.2|24
1633936670000|2021-10-11 07:17:50|717539.9|715539.9|717505.8|715505.8|717545.6|715545.6|717489.9|715489.9|27
1633936680000|2021-10-11 07:18:00|717508.1|715508.1|717401.5|715401.5|717513.3|715513.3|717397.9|715397.9|31
1633936690000|2021-10-11 07:18:10|717400.8|715400.8|717420.7|715420.7|717443.7|715443.7|717396|715396|20
1633936700000|2021-10-11 07:18:20|717411.7|715411.7|717445.6|715445.6|717448.4|715448.4|717409.9|715409.9|28
1633936710000|2021-10-11 07:18:30|717445.4|715445.4|717461.5|715461.5|717464.6|715956.7|716931.8|715418.9|31
1633936720000|2021-10-11 07:18:40|717461.6|715461.6|716968.5|715968.5|717462.9|715974.5|716948.7|715446.1|23
1633936730000|2021-10-11 07:18:50|716968.3|715968.3|717455.7|715455.7|717458.8|715968.8|716963.6|715455.7|16
1633936740000|2021-10-11 07:19:00|717453.7|715453.7|717425.7|715425.7|717453.7|715913.7|716910.1|715403.4|33
1633936750000|2021-10-11 07:19:10|717427.6|715427.6|717420.6|715420.6|717442.7|715926.9|716926.9|715412.7|32
1633936760000|2021-10-11 07:19:20|717413.5|715413.5|717390.3|715390.3|717434.2|715889.4|716884.1|715380.5|32
1633936770000|2021-10-11 07:19:30|717393.2|715393.2|717366|715366|717395.6|715896.6|716896.6|715361.5|26
1633936780000|2021-10-11 07:19:40|717301.3|715301.3|717305.3|715305.3|717316.1|715316.1|717286.6|715286.6|33
1633936790000|2021-10-11 07:19:50|717298.2|715298.2|716810.7|715810.7|717326.7|715810.7|716810.7|715297.3|30
1633936800000|2021-10-11 07:20:00|717315.9|715315.9|717313.5|715313.5|717322.5|715812.8|716811.6|715310.3|33
1633936810000|2021-10-11 07:20:10|717324.4|715324.4|717270.5|715270.5|717325.1|715819.2|716791.5|715259.1|31
1633936820000|2021-10-11 07:20:20|717265.8|715265.8|717274.1|715274.1|717309.3|715309.3|717259.7|715259.7|34
1633936830000|2021-10-11 07:20:30|717271.4|715271.4|717299.3|715299.3|717305.5|715305.5|717257.8|715257.8|39
1633936840000|2021-10-11 07:20:40|717301.8|715301.8|717281.7|715281.7|717305|715305|717277.3|715277.3|32
1633936850000|2021-10-11 07:20:50|717280.9|715280.9|717296.4|715296.4|717297.4|715779.4|716779.4|715244.1|34
1633936860000|2021-10-11 07:21:00|717289.7|715289.7|717315|715315|717319.9|715319.9|717289.1|715289.1|33
1633936870000|2021-10-11 07:21:10|717307.1|715307.1|717353.7|715353.7|717354.3|715354.3|717297.1|715297.1|35
1633936880000|2021-10-11 07:21:20|717354.8|715354.8|717364.4|715364.4|717380|715380|717352.8|715352.8|33
1633936890000|2021-10-11 07:21:30|717351|715351|717336.6|715336.6|717355.9|715355.9|717336.6|715336.6|36
1633936900000|2021-10-11 07:21:40|717334.9|715334.9|717339.8|715339.8|717345.5|715345.5|717253.9|715253.9|32
1633936910000|2021-10-11 07:21:50|717329.1|715329.1|717354.4|715354.4|717367|715367|717328|715328|26
1633936920000|2021-10-11 07:22:00|717352.5|715352.5|717300.8|715300.8|717354.9|715826.5|716826.5|715294.3|28
1633936930000|2021-10-11 07:22:10|717294.6|715294.6|717235.1|715235.1|717303.3|715303.3|717231.2|715231.2|29
1633936940000|2021-10-11 07:22:20|717223.5|715223.5|717279.2|715279.2|717286.8|715286.8|717217.1|715217.1|32
1633936950000|2021-10-11 07:22:30|717278.1|715278.1|717197.9|715197.9|717278.1|715768.5|716767.9|715187.3|32
1633936960000|2021-10-11 07:22:40|717198.2|715198.2|717201.5|715201.5|717203.8|715203.8|717192.8|715192.8|27
1633936970000|2021-10-11 07:22:50|717223.9|715223.9|717247.4|715247.4|717247.4|715247.4|717220.1|715220.1|29
1633936980000|2021-10-11 07:23:00|717235.8|715235.8|716704.2|715704.2|717235.8|715704.2|716704.2|715214.7|27
1633936990000|2021-10-11 07:23:10|717161.1|715161.1|717190|715190|717192|715192|717155|715155|24
1633937000000|2021-10-11 07:23:20|717192.9|715192.9|717169.4|715169.4|717201.6|715201.6|717157.2|715157.2|30
1633937010000|2021-10-11 07:23:30|717158.6|715158.6|717148|715148|717182.4|715182.4|717144.3|715144.3|27
1633937020000|2021-10-11 07:23:40|717145.7|715145.7|717147.1|715147.1|717194.6|715194.6|717092.8|715092.8|33
1633937030000|2021-10-11 07:23:50|717111.5|715111.5|717091.9|715091.9|717111.5|715111.5|717060.5|715060.5|31
1633937040000|2021-10-11 07:24:00|717088.2|715088.2|717155.5|715155.5|717178.7|715178.7|717087.3|715087.3|34
1633937050000|2021-10-11 07:24:10|717150.5|715150.5|717107|715107|717150.5|715150.5|717101.2|715101.2|26
1633937060000|2021-10-11 07:24:20|717104|715104|717129.3|715129.3|717146.2|715146.2|717101.5|715101.5|30
1633937070000|2021-10-11 07:24:30|717127.6|715127.6|717122.8|715122.8|717148.1|715148.1|717115.7|715115.7|34
1633937080000|2021-10-11 07:24:40|717121|715121|717147.7|715147.7|717150.1|715150.1|717120.1|715120.1|30
1633937090000|2021-10-11 07:24:50|717147.9|715147.9|717130.8|715130.8|717153.5|715153.5|717129.6|715129.6|24
1633937100000|2021-10-11 07:25:00|717131.8|715131.8|717118.4|715118.4|717145.4|715145.4|717106.5|715106.5|32
1633937110000|2021-10-11 07:25:10|717107.4|715107.4|717003.6|715003.6|717139.4|715610|716597.3|715003.6|35
1633937120000|2021-10-11 07:25:20|717012.2|715012.2|717043.4|715043.4|717054.7|715514.3|716507|714982|33
1633937130000|2021-10-11 07:25:30|717051.7|715051.7|717030.2|715030.2|717051.7|715536.5|716530.9|715016.8|31
1633937140000|2021-10-11 07:25:40|716494.6|715494.6|716497|715497|717031.6|715514.3|716492.2|714999.5|35
1633937150000|2021-10-11 07:25:50|716500.4|715500.4|717016.7|715016.7|717033.9|715518.2|716500.4|715012.7|30
1633937160000|2021-10-11 07:26:00|717016.9|715016.9|717083.7|715083.7|717110.5|715110.5|717014.5|715014.5|33
1633937170000|2021-10-11 07:26:10|716581.9|715581.9|717106|715106|717106|715581.9|716581.9|715050.7|33
1633937180000|2021-10-11 07:26:20|717094|715094|716518.8|715518.8|717112.6|715518.8|716518.8|715024.4|36
1633937190000|2021-10-11 07:26:30|716519.7|715519.7|717026.9|715026.9|717031.7|715519.7|716519.7|715012.4|29
1633937200000|2021-10-11 07:26:40|717025.6|715025.6|717031.7|715031.7|717032.5|715032.5|717013.7|715013.7|31
1633937210000|2021-10-11 07:26:50|717030.9|715030.9|716536.2|715536.2|717060.4|715564|716516.4|715030.9|30
1633937220000|2021-10-11 07:27:00|716535.1|715535.1|717184.2|715184.2|717187.8|715670.3|716535|715051.7|36
1633937230000|2021-10-11 07:27:10|717181.6|715181.6|717183.3|715183.3|717189|715189|717171.5|715171.5|32
1633937240000|2021-10-11 07:27:20|717182.7|715182.7|717135.2|715135.2|717185|715687.4|716687.4|715123.7|32
1633937250000|2021-10-11 07:27:30|717136.3|715136.3|717112.1|715112.1|717138.2|715138.2|717108.4|715108.4|32
1633937260000|2021-10-11 07:27:40|717112.5|715112.5|717115.5|715115.5|717117.1|715117.1|717112.5|715112.5|13
1633937270000|2021-10-11 07:27:50|717112.7|715112.7|717023.8|715023.8|717115.8|715115.8|717023.8|715023.8|34
1633937280000|2021-10-11 07:28:00|717024.3|715024.3|717012.4|715012.4|717033.6|715528.8|716505.7|715011|34
1633937290000|2021-10-11 07:28:10|717011.4|715011.4|716539.5|715539.5|717038.2|715539.9|716534.9|715011.4|25
1633937300000|2021-10-11 07:28:20|716540.2|715540.2|717078.2|715078.2|717078.2|715542.6|716526.4|715025.9|32
1633937310000|2021-10-11 07:28:30|717081.1|715081.1|717180.4|715180.4|717189.6|715189.6|717076.4|715076.4|31
1633937320000|2021-10-11 07:28:40|717178.5|715178.5|717190.4|715190.4|717193.5|715193.5|717178.5|715178.5|25
1633937330000|2021-10-11 07:28:50|717190.7|715190.7|717167.2|715167.2|717200.2|715200.2|717167.2|715167.2|24
1633937340000|2021-10-11 07:29:00|717169.6|715169.6|717200.6|715200.6|717203|715684.2|716675.6|715169.6|27
1633937350000|2021-10-11 07:29:10|717195.5|715195.5|717177|715177|717204.3|715204.3|717177|715177|31
1633937360000|2021-10-11 07:29:20|717174.8|715174.8|717142.1|715142.1|717174.8|715632.3|716632.3|715120.9|29
1633937370000|2021-10-11 07:29:30|717138.8|715138.8|717156.3|715156.3|717157.4|715157.4|717136.7|715136.7|24
1633937380000|2021-10-11 07:29:40|717139.8|715139.8|717140.5|715140.5|717156.8|715156.8|717131.2|715131.2|22
1633937390000|2021-10-11 07:29:50|717139.4|715139.4|717137.3|715137.3|717141.7|715141.7|717122.6|715122.6|26
1633937400000|2021-10-11 07:30:00|717124.7|715124.7|717133.6|715133.6|717143.1|715635.8|716629.4|715112.3|32
1633937410000|2021-10-11 07:30:10|717118.5|715118.5|717118.6|715118.6|717129|715129|717118.5|715118.5|23
1633937420000|2021-10-11 07:30:20|717111.4|715111.4|717105|715105|717111.4|715608.3|716605.1|715094.3|25
1633937430000|2021-10-11 07:30:30|717105.1|715105.1|717092.2|715092.2|717112.9|715112.9|717078.9|715078.9|25
1633937440000|2021-10-11 07:30:40|717075.9|715075.9|716539.2|715539.2|717102.6|715539.2|716539.2|715070.7|30
1633937450000|2021-10-11 07:30:50|717028.1|715028.1|717035.7|715035.7|717059.8|715577.6|716566.2|715028.1|30
1633937460000|2021-10-11 07:31:00|717017.6|715017.6|716524.5|715524.5|717048|715549.1|716505.7|715017.6|33
1633937470000|2021-10-11 07:31:10|716518.5|715518.5|716533.6|715533.6|717027.6|715559|716518.5|715027.6|29
1633937480000|2021-10-11 07:31:20|716527.4|715527.4|716550.4|715550.4|716558|715558|716448|715448|34
1633937490000|2021-10-11 07:31:30|716529.9|715529.9|716884.6|714884.6|717036.3|715542.1|716368.1|714868.6|37
1633937500000|2021-10-11 07:31:40|716897|714897|716974.2|714974.2|716996.5|715409.6|716402.8|714875.1|35
1633937510000|2021-10-11 07:31:50|716974.1|714974.1|716882.5|714882.5|716974.1|715475.2|716377.6|714868.7|34
1633937520000|2021-10-11 07:32:00|716880.5|714880.5|716876|714876|716885.7|714885.7|716866.9|714866.9|31
1633937530000|2021-10-11 07:32:10|716872.2|714872.2|716856.3|714856.3|716872.4|715372.5|716334.6|714840.7|33
1633937540000|2021-10-11 07:32:20|716839.4|714839.4|716409.6|715409.6|716908.3|715410.7|716337.8|714839.4|32
1633937550000|2021-10-11 07:32:30|716409.7|715409.7|716913.1|714913.1|716913.5|715411.9|716408.1|714911.1|17
1633937560000|2021-10-11 07:32:40|716912.2|714912.2|716390.5|715390.5|716913.3|715392.6|716386.4|714903.5|22
1633937570000|2021-10-11 07:32:50|716384.8|715384.8|716883.3|714883.3|716903.4|715399.9|716372.8|714861.3|33
1633937580000|2021-10-11 07:33:00|716878.6|714878.6|716873.8|714873.8|716886.3|714886.3|716872.1|714872.1|31
1633937590000|2021-10-11 07:33:10|716867|714867|716848.2|714848.2|716869.9|714869.9|716838.8|714838.8|26
1633937600000|2021-10-11 07:33:20|716849.3|714849.3|716816.9|714816.9|716860.4|715355.8|716344.3|714814|25
1633937610000|2021-10-11 07:33:30|716815.1|714815.1|716820.2|714820.2|716822.5|714822.5|716805.8|714805.8|35
1633937620000|2021-10-11 07:33:40|716815.5|714815.5|716353.2|715353.2|716896.8|715360.5|716353.2|714814.1|37
1633937630000|2021-10-11 07:33:50|716347.9|715347.9|716400.2|715400.2|716905.5|715404.6|716347.9|714825.6|39
1633937640000|2021-10-11 07:34:00|716907.7|714907.7|716862|714862|716907.7|715405|716380.5|714859.2|33
1633937650000|2021-10-11 07:34:10|716359.9|715359.9|716852.7|714852.7|716858.5|715359.9|716353.3|714842.2|34
1633937660000|2021-10-11 07:34:20|716350.3|715350.3|716929.3|714929.3|716929.3|715350.3|716348.8|714848.1|31
1633937670000|2021-10-11 07:34:30|716422.8|715422.8|716863.5|714863.5|716918.9|715422.8|716361.6|714860.1|32
1633937680000|2021-10-11 07:34:40|716863.4|714863.4|716321.6|715321.6|716864.1|715339.3|716313.4|714857.5|27
1633937690000|2021-10-11 07:34:50|716314.5|715314.5|716843.8|714843.8|716853.4|715356.3|716314.5|714833.7|31
1633937700000|2021-10-11 07:35:00|716844.3|714844.3|716856.4|714856.4|716859|714859|716833.2|714833.2|28
1633937710000|2021-10-11 07:35:10|716856.2|714856.2|716889.3|714889.3|716893.2|715359.6|716358.6|714856.2|29
1633937720000|2021-10-11 07:35:20|716889.6|714889.6|716954.7|714954.7|716957.1|714957.1|716889.6|714889.6|31
1633937730000|2021-10-11 07:35:30|716951.1|714951.1|716867.9|714867.9|716951.1|714951.1|716861.7|714861.7|28
1633937740000|2021-10-11 07:35:40|716858|714858|716860|714860|716864.4|715354.7|716345.7|714849|25
1633937750000|2021-10-11 07:35:50|716357|715357|716366.8|715366.8|716862|715370.1|716353.2|714856.9|28
1633937760000|2021-10-11 07:36:00|716366.9|715366.9|716364.2|715364.2|716387.7|715387.7|716364.2|715364.2|34
1633937770000|2021-10-11 07:36:10|716361.3|715361.3|716872.8|714872.8|716895.8|715391.4|716361.3|714869.8|39
1633937780000|2021-10-11 07:36:20|716865.7|714865.7|716412.3|715412.3|716903.2|715422.2|716407.8|714865.7|36
1633937790000|2021-10-11 07:36:30|716413.1|715413.1|716944.2|714944.2|716944.2|715428.8|716402.8|714895|35
1633937800000|2021-10-11 07:36:40|716944.1|714944.1|716519.9|715519.9|717029|715520.3|716465.7|714944.1|29
1633937810000|2021-10-11 07:36:50|716519.6|715519.6|717020|715020|717038.2|715534.9|716519.6|714997.5|31
1633937820000|2021-10-11 07:37:00|717016.8|715016.8|717004.1|715004.1|717016.8|715505.4|716436.2|714935.5|36
1633937830000|2021-10-11 07:37:10|717001.9|715001.9|717031.1|715031.1|717031.4|715529.1|716525.5|715001.9|36
1633937840000|2021-10-11 07:37:20|717037.1|715037.1|716610.9|715610.9|717061.3|715624.2|716555.2|715037.1|37
1633937850000|2021-10-11 07:37:30|716614.5|715614.5|716620.4|715620.4|717108.6|715628.7|716604.3|715107.5|28
1633937860000|2021-10-11 07:37:40|716619.7|715619.7|716622.3|715622.3|716645.5|715645.5|716619.7|715619.7|31
1633937870000|2021-10-11 07:37:50|716623.6|715623.6|716651.7|715651.7|716659.1|715659.1|716619.2|715619.2|23
1633937880000|2021-10-11 07:38:00|716655|715655|716687.4|715687.4|717204|715705.2|716652.2|715204|32
1633937890000|2021-10-11 07:38:10|716684.7|715684.7|716687.9|715687.9|716692.7|715692.7|716683.4|715683.4|30
1633937900000|2021-10-11 07:38:20|716682.1|715682.1|716705.9|715705.9|716730.4|715730.4|716682.1|715682.1|34
1633937910000|2021-10-11 07:38:30|716704.9|715704.9|717203.9|715203.9|717209.7|715707.9|716696.5|715200.9|27
1633937920000|2021-10-11 07:38:40|717202|715202|717207.6|715207.6|717227.1|715227.1|717198.2|715198.2|33
1633937930000|2021-10-11 07:38:50|717207.7|715207.7|716717.8|715717.8|717208.4|715726.3|716703.3|715207.7|24
1633937940000|2021-10-11 07:39:00|716712.4|715712.4|716742.8|715742.8|716746|715746|716712|715712|29
1633937950000|2021-10-11 07:39:10|716725.7|715725.7|716742.9|715742.9|716742.9|715742.9|716719|715719|28
1633937960000|2021-10-11 07:39:20|716739.6|715739.6|716733.3|715733.3|716741.3|715741.3|716726.5|715726.5|30
1633937970000|2021-10-11 07:39:30|716727.2|715727.2|716729.8|715729.8|716743.6|715743.6|716726.7|715726.7|23
1633937980000|2021-10-11 07:39:40|716726.8|715726.8|716730.1|715730.1|716731.9|715731.9|716717.9|715717.9|19
1633937990000|2021-10-11 07:39:50|716725.7|715725.7|716726.5|715726.5|716728.9|715728.9|716723.5|715723.5|17
1633938000000|2021-10-11 07:40:00|716728.1|715728.1|716706.7|715706.7|716738.5|715738.5|716699|715699|26
1633938010000|2021-10-11 07:40:10|716701|715701|716733.7|715733.7|716741|715741|716701|715701|32
1633938020000|2021-10-11 07:40:20|716739.1|715739.1|716828|715828|716829.9|715829.9|716736.9|715736.9|31
1633938030000|2021-10-11 07:40:30|716828.6|715828.6|716834.2|715834.2|717322.8|715838.2|716821.2|715317.7|36
1633938040000|2021-10-11 07:40:40|716833.9|715833.9|716837|715837|717339.7|715838.9|716827.6|715329.4|27
1633938050000|2021-10-11 07:40:50|717347.1|715347.1|717361.4|715361.4|717376.9|715874.8|716850.2|715336|32
1633938060000|2021-10-11 07:41:00|717368.4|715368.4|716849|715849|717368.4|715870|716843.6|715333.7|34
1633938070000|2021-10-11 07:41:10|716844.8|715844.8|717352.8|715352.8|717359.4|715853.5|716829.6|715349.3|26
1633938080000|2021-10-11 07:41:20|717348.8|715348.8|717352.1|715352.1|717368.5|715864.6|716856|715347.8|31
1633938090000|2021-10-11 07:41:30|717367.9|715367.9|716935.2|715935.2|717449|715941.5|716830.9|715367.9|33
1633938100000|2021-10-11 07:41:40|716930|715930|716971|715971|717469.2|715973.2|716930|715446.2|33
1633938110000|2021-10-11 07:41:50|716970.3|715970.3|716969.7|715969.7|717490|715976.5|716967.2|715480|23
1633938120000|2021-10-11 07:42:00|716975.3|715975.3|716970|715970|716984.6|715984.6|716956.9|715956.9|36
1633938130000|2021-10-11 07:42:10|716968.1|715968.1|716970.8|715970.8|716976.5|715976.5|716947.8|715947.8|35
1633938140000|2021-10-11 07:42:20|716972.5|715972.5|716974.7|715974.7|716975.3|715975.3|716960.1|715960.1|27
1633938150000|2021-10-11 07:42:30|716968|715968|716943.8|715943.8|716989|715989|716943.8|715943.8|34
1633938160000|2021-10-11 07:42:40|716941.8|715941.8|716914.1|715914.1|716964.4|715964.4|716911.8|715911.8|39
1633938170000|2021-10-11 07:42:50|716899.9|715899.9|716901|715901|717417.7|715908.5|716899.2|715417.7|33
1633938180000|2021-10-11 07:43:00|716904|715904|716900.3|715900.3|716912.6|715912.6|716894.7|715894.7|35
1633938190000|2021-10-11 07:43:10|716899.3|715899.3|716873.9|715873.9|716899.3|715899.3|716857.9|715857.9|29
1633938200000|2021-10-11 07:43:20|716872.1|715872.1|717364.1|715364.1|717390.8|715898.9|716819.4|715313.1|34
1633938210000|2021-10-11 07:43:30|716855.1|715855.1|717342.6|715342.6|717370.8|715880.3|716849.3|715328.2|30
1633938220000|2021-10-11 07:43:40|717338.3|715338.3|716895.6|715895.6|717398.4|715895.6|716841.2|715338.3|36
1633938230000|2021-10-11 07:43:50|716892|715892|717444.2|715444.2|717444.2|715916.5|716885.1|715389.8|30
1633938240000|2021-10-11 07:44:00|716939.3|715939.3|716962.2|715962.2|716969.1|715969.1|716933|715933|26
1633938250000|2021-10-11 07:44:10|716958.1|715958.1|716905.8|715905.8|716962.5|715962.5|716894.4|715894.4|27
1633938260000|2021-10-11 07:44:20|716916.8|715916.8|716883.3|715883.3|716916.8|715916.8|716877.8|715877.8|27
1633938270000|2021-10-11 07:44:30|716881|715881|716886|715886|716892|715892|716870.3|715870.3|25
1633938280000|2021-10-11 07:44:40|716888.4|715888.4|717437.7|715437.7|717440.9|715934.9|716888.4|715423.7|29
1633938290000|2021-10-11 07:44:50|717431.9|715431.9|717455.7|715455.7|717457.1|715963.4|716956.8|715431.9|30
1633938300000|2021-10-11 07:45:00|716956.8|715956.8|716943.5|715943.5|716967.1|715967.1|716943.5|715943.5|34
1633938310000|2021-10-11 07:45:10|716946|715946|716983.2|715983.2|716983.2|715983.2|716943.4|715943.4|27
1633938320000|2021-10-11 07:45:20|716978.8|715978.8|716962.9|715962.9|716981.8|715981.8|716946.1|715946.1|26
1633938330000|2021-10-11 07:45:30|716954.6|715954.6|716966.5|715966.5|717484.7|715967.4|716947.3|715464.4|28
1633938340000|2021-10-11 07:45:40|716970.2|715970.2|716963.6|715963.6|716973.9|715973.9|716963.1|715963.1|25
1633938350000|2021-10-11 07:45:50|716952.4|715952.4|716898.6|715898.6|717413.7|715959.7|716889.9|715413.7|30
1633938360000|2021-10-11 07:46:00|716898.8|715898.8|717358.3|715358.3|717383.7|715900.3|716891.5|715358.3|34
1633938370000|2021-10-11 07:46:10|717358.4|715358.4|717350.9|715350.9|717366.6|715366.6|717348|715348|30
1633938380000|2021-10-11 07:46:20|717340.8|715340.8|717369.5|715369.5|717373.5|715896.9|716858.9|715340.8|27
1633938390000|2021-10-11 07:46:30|717367.2|715367.2|716824.7|715824.7|717370.8|715864.8|716820|715309.1|29
1633938400000|2021-10-11 07:46:40|716818.5|715818.5|717331.4|715331.4|717338.5|715841.9|716790.4|715300.9|34
1633938410000|2021-10-11 07:46:50|717332.7|715332.7|716931.2|715931.2|717337.4|715943.6|716865.2|715328.7|33
1633938420000|2021-10-11 07:47:00|716930.2|715930.2|716901.7|715901.7|716932.7|715932.7|716892.4|715892.4|28
1633938430000|2021-10-11 07:47:10|716900.7|715900.7|716861.8|715861.8|716902.9|715902.9|716851.2|715851.2|37
1633938440000|2021-10-11 07:47:20|716870.6|715870.6|716893|715893|717393.1|715898.9|716843.1|715379.6|36
1633938450000|2021-10-11 07:47:30|716890.9|715890.9|716889.5|715889.5|716895.6|715895.6|716889.3|715889.3|25
1633938460000|2021-10-11 07:47:40|716890|715890|717352.4|715352.4|717353.4|715890|716879|715352.4|22
1633938470000|2021-10-11 07:47:50|717373.1|715373.1|716915.5|715915.5|717412.9|715917.2|716865.8|715373.1|36
1633938480000|2021-10-11 07:48:00|716918.5|715918.5|717436.9|715436.9|717446.3|715938.1|716908.8|715419.8|30
1633938490000|2021-10-11 07:48:10|717435.5|715435.5|717446.8|715446.8|717452.8|715452.8|717425.7|715425.7|21
1633938500000|2021-10-11 07:48:20|716935.7|715935.7|716946.3|715946.3|716947.1|715947.1|716935.7|715935.7|23
1633938510000|2021-10-11 07:48:30|716934.1|715934.1|716965.7|715965.7|716968.6|715968.6|716934.1|715934.1|23
1633938520000|2021-10-11 07:48:40|716966|715966|717472.1|715472.1|717480.2|715968.4|716965.8|715470|16
1633938530000|2021-10-11 07:48:50|717470.2|715470.2|717469.4|715469.4|717472.2|715472.2|717468.6|715468.6|12
1633938540000|2021-10-11 07:49:00|717469.8|715469.8|717519.3|715519.3|717549.4|715549.4|717468.6|715468.6|31
1633938550000|2021-10-11 07:49:10|717518.4|715518.4|717526.6|715526.6|717538.9|715538.9|717518.4|715518.4|17
1633938560000|2021-10-11 07:49:20|717528.1|715528.1|717520.3|715520.3|717533.8|715533.8|717520.1|715520.1|24
1633938570000|2021-10-11 07:49:30|717520.7|715520.7|717525.7|715525.7|717526.6|715526.6|717520.7|715520.7|18
1633938580000|2021-10-11 07:49:40|717524.9|715524.9|717531.1|715531.1|717531.2|715531.2|717522|715522|16
1633938590000|2021-10-11 07:49:50|717528.2|715528.2|717525.4|715525.4|717529.7|715529.7|717523.4|715523.4|23
1633938600000|2021-10-11 07:50:00|717524.5|715524.5|717602.1|715602.1|717612.7|715612.7|717524.5|715524.5|30
1633938610000|2021-10-11 07:50:10|717598.7|715598.7|717617.9|715617.9|717624.9|715624.9|717597.9|715597.9|27
1633938620000|2021-10-11 07:50:20|717618.1|715618.1|717579.2|715579.2|717618.1|715618.1|717561.5|715561.5|26
1633938630000|2021-10-11 07:50:30|717581.4|715581.4|717567.5|715567.5|717582.3|715582.3|717558|715558|31
1633938640000|2021-10-11 07:50:40|717568|715568|717568.2|715568.2|717577.5|716065.1|717065.1|715563.2|28
1633938650000|2021-10-11 07:50:50|717562.7|715562.7|717507.9|715507.9|717562.7|715562.7|717506.6|715506.6|23
1633938660000|2021-10-11 07:51:00|717508.6|715508.6|717508.4|715508.4|717509.1|715509.1|717505.5|715505.5|24
1633938670000|2021-10-11 07:51:10|717508.9|715508.9|717510|715510|717510|715510|717507.3|715507.3|9
1633938680000|2021-10-11 07:51:20|717510.6|715510.6|717013.1|716013.1|717510.6|716013.1|717003|715510.6|17
1633938690000|2021-10-11 07:51:30|717008.2|716008.2|717009.6|716009.6|717019.9|716019.9|717008.2|716008.2|17
1633938700000|2021-10-11 07:51:40|717001.9|716001.9|717567.4|715567.4|717576.2|716007.7|717001.9|715559.3|24
1633938710000|2021-10-11 07:51:50|717566.9|715566.9|717569.3|715569.3|717573.2|715573.2|717566.9|715566.9|19
1633938720000|2021-10-11 07:52:00|717570.1|715570.1|717067.7|716067.7|717575.8|716067.7|717067.7|715568.1|20
1633938730000|2021-10-11 07:52:10|717070.7|716070.7|717612.9|715612.9|717633.3|716072.1|717067.3|715573.2|30
1633938740000|2021-10-11 07:52:20|717613.8|715613.8|717623.9|715623.9|717636.2|715636.2|717611.6|715611.6|32
1633938750000|2021-10-11 07:52:30|717116.5|716116.5|717644.9|715644.9|717648.7|716134|717116.5|715627.4|26
1633938760000|2021-10-11 07:52:40|717636.1|715636.1|717617.7|715617.7|717636.1|716089.2|717089.2|715583.6|34
1633938770000|2021-10-11 07:52:50|717618.3|715618.3|717651.2|715651.2|717656.8|715656.8|717609.9|715609.9|26
1633938780000|2021-10-11 07:53:00|717653.5|715653.5|717663.6|715663.6|717665.5|715665.5|717648.5|715648.5|28
1633938790000|2021-10-11 07:53:10|717663.1|715663.1|717724.6|715724.6|717729.7|716253.8|717196|715663.1|33
1633938800000|2021-10-11 07:53:20|717718.9|715718.9|717732.7|715732.7|717734.3|715734.3|717716.3|715716.3|26
1633938810000|2021-10-11 07:53:30|717737.4|715737.4|717711.9|715711.9|717741.2|716240.4|717227.3|715711.9|32
1633938820000|2021-10-11 07:53:40|717718.9|715718.9|717702.4|715702.4|717719.2|716201.3|717201.3|715664.2|34
1633938830000|2021-10-11 07:53:50|717695.9|715695.9|717569|715569|717710.2|716122.3|717122.3|715569|35
1633938840000|2021-10-11 07:54:00|717577.3|715577.3|717568.7|715568.7|717583.8|715583.8|717568.7|715568.7|33
1633938850000|2021-10-11 07:54:10|717567.6|715567.6|717535.8|715535.8|717607.6|716097.5|717097.5|715535.8|30
1633938860000|2021-10-11 07:54:20|717548.2|715548.2|717529.1|715529.1|717549.5|716024.9|717012.7|715520.9|29
1633938870000|2021-10-11 07:54:30|717520.3|715520.3|717472.1|715472.1|717527.1|715971.5|716963.5|715468.3|23
1633938880000|2021-10-11 07:54:40|717473.9|715473.9|717472.6|715472.6|717476.5|715476.5|717468|715468|25
1633938890000|2021-10-11 07:54:50|717475.6|715475.6|716965|715965|717476.9|715971.7|716965|715468|19
1633938900000|2021-10-11 07:55:00|716964.1|715964.1|716981.2|715981.2|716981.2|715981.2|716964.1|715964.1|23
1633938910000|2021-10-11 07:55:10|717485.1|715485.1|716981.7|715981.7|717490.5|715981.7|716973.6|715481.9|15
1633938920000|2021-10-11 07:55:20|716983.4|715983.4|716980.8|715980.8|716984.3|715984.3|716978.6|715978.6|15
1633938930000|2021-10-11 07:55:30|716979.4|715979.4|716984.7|715984.7|716985|715985|716976.7|715976.7|18
1633938940000|2021-10-11 07:55:40|716980.6|715980.6|717543.9|715543.9|717543.9|716021.7|716978.2|715488.7|16
1633938950000|2021-10-11 07:55:50|717541.5|715541.5|717076.9|716076.9|717584.5|716080.3|717072.6|715541.5|24
1633938960000|2021-10-11 07:56:00|717079.3|716079.3|717029.3|716029.3|717563.8|716088.7|717029.3|715530.6|34
1633938970000|2021-10-11 07:56:10|717031.6|716031.6|717562.3|715562.3|717565.4|716057.3|717026.6|715528.9|33
1633938980000|2021-10-11 07:56:20|717560.9|715560.9|717555.6|715555.6|717569.8|715569.8|717555.6|715555.6|25
1633938990000|2021-10-11 07:56:30|717556.7|715556.7|717039.8|716039.8|717559.7|716053.8|717034.7|715552.8|29
1633939000000|2021-10-11 07:56:40|717045.1|716045.1|717061.7|716061.7|717067.2|716067.2|717043|716043|25
1633939010000|2021-10-11 07:56:50|717054|716054|717572|715572|717572.8|716065.4|717039.2|715557.6|32
1633939020000|2021-10-11 07:57:00|717568.7|715568.7|717070.4|716070.4|717573.5|716070.4|717060.7|715555.1|28
1633939030000|2021-10-11 07:57:10|717076.7|716076.7|717067.1|716067.1|717082.1|716082.1|717066|716066|28
1633939040000|2021-10-11 07:57:20|717070.5|716070.5|717554.4|715554.4|717586|716081.9|717065.2|715554.4|29
1633939050000|2021-10-11 07:57:30|717558.8|715558.8|717091.8|716091.8|717589.1|716091.8|717084.9|715558.8|25
1633939060000|2021-10-11 07:57:40|717088.8|716088.8|717132.6|716132.6|717144.3|716144.3|717086.6|716086.6|26
1633939070000|2021-10-11 07:57:50|717142.3|716142.3|717125.6|716125.6|717142.3|716142.3|717117.9|716117.9|29
1633939080000|2021-10-11 07:58:00|717129.3|716129.3|717130.9|716130.9|717137.3|716137.3|717126.2|716126.2|29
1633939090000|2021-10-11 07:58:10|717130.3|716130.3|717154|716154|717636.7|716158.9|717119|715626.4|35
1633939100000|2021-10-11 07:58:20|717149.6|716149.6|717161.1|716161.1|717162.3|716162.3|717142.7|716142.7|33
1633939110000|2021-10-11 07:58:30|717150.9|716150.9|717125.4|716125.4|717636.2|716150.9|717122.4|715625.4|29
1633939120000|2021-10-11 07:58:40|717125.3|716125.3|717561.9|715561.9|717566.1|716126.9|717041.2|715556.7|26
1633939130000|2021-10-11 07:58:50|717560.3|715560.3|717009.3|716009.3|717560.3|716067.3|717001.4|715531.6|29
1633939140000|2021-10-11 07:59:00|716994.4|715994.4|716973.3|715973.3|716994.6|715994.6|716969.9|715969.9|27
1633939150000|2021-10-11 07:59:10|716961.1|715961.1|716934|715934|717427.2|715963.6|716902.6|715413.6|36
1633939160000|2021-10-11 07:59:20|716946.4|715946.4|716941.2|715941.2|716967.7|715967.7|716939.8|715939.8|32
1633939170000|2021-10-11 07:59:30|716950.7|715950.7|716958.7|715958.7|716973.9|715973.9|716937.1|715937.1|27
1633939180000|2021-10-11 07:59:40|716955.6|715955.6|716947.7|715947.7|716970|715970|716947.7|715947.7|22
1633939190000|2021-10-11 07:59:50|717443|715443|717442.9|715442.9|717465.7|715962|716956|715440.2|30
1633939200000|2021-10-11 08:00:00|717442|715442|716887.8|715887.8|717453.2|715903.6|716883.2|715408.8|38
1633939210000|2021-10-11 08:00:10|716886.7|715886.7|717335.7|715335.7|717335.7|715887.1|716805|715332.9|33
1633939220000|2021-10-11 08:00:20|716840.7|715840.7|716768.9|715768.9|717271|715840.8|716760.5|715271|25
1633939230000|2021-10-11 08:00:30|716777.5|715777.5|716757.8|715757.8|717284.3|715787.3|716729.3|715277.8|32
1633939240000|2021-10-11 08:00:40|716758.3|715758.3|717249.7|715249.7|717251.9|715758.3|716735.4|715249.7|34
1633939250000|2021-10-11 08:00:50|717258.1|715258.1|717423.7|715423.7|717425.4|715902.8|716783|715258.1|37
1633939260000|2021-10-11 08:01:00|717404.5|715404.5|716944.4|715944.4|717416.4|715947.2|716928.5|715397.1|31
1633939270000|2021-10-11 08:01:10|716933|715933|717401|715401|717420|715937.1|716899.8|715395.1|35
1633939280000|2021-10-11 08:01:20|717396.8|715396.8|716941.1|715941.1|717454.1|715953.1|716930|715394.9|34
1633939290000|2021-10-11 08:01:30|716937.6|715937.6|716946|715946|716946.1|715946.1|716934.4|715934.4|23
1633939300000|2021-10-11 08:01:40|716934.1|715934.1|716939.4|715939.4|716943.5|715943.5|716924|715924|25
1633939310000|2021-10-11 08:01:50|716935.6|715935.6|716878.9|715878.9|716946|715946|716878.9|715878.9|34
1633939320000|2021-10-11 08:02:00|716883.3|715883.3|717423.1|715423.1|717423.3|715918.3|716882.4|715411.8|36
1633939330000|2021-10-11 08:02:10|717423.9|715423.9|717437.7|715437.7|717439.9|715439.9|717420.4|715420.4|25
1633939340000|2021-10-11 08:02:20|716922.8|715922.8|716922.6|715922.6|716925.1|715925.1|716915.2|715915.2|27
1633939350000|2021-10-11 08:02:30|716920.8|715920.8|716951.1|715951.1|716959.4|715959.4|716920.8|715920.8|34
1633939360000|2021-10-11 08:02:40|716944.8|715944.8|716949.3|715949.3|716962.1|715962.1|716943.2|715943.2|28
1633939370000|2021-10-11 08:02:50|716939.9|715939.9|716931.9|715931.9|716939.9|715939.9|716921.5|715921.5|33
1633939380000|2021-10-11 08:03:00|716920.9|715920.9|716911.9|715911.9|716920.9|715920.9|716908.8|715908.8|26
1633939390000|2021-10-11 08:03:10|716907.1|715907.1|716929.1|715929.1|716937.6|715937.6|716907.1|715907.1|31
1633939400000|2021-10-11 08:03:20|716931.2|715931.2|716924.3|715924.3|716931.2|715931.2|716916.5|715916.5|24
1633939410000|2021-10-11 08:03:30|716921.7|715921.7|716935.3|715935.3|716935.3|715935.3|716918.6|715918.6|22
1633939420000|2021-10-11 08:03:40|716935.4|715935.4|716939|715939|717423.4|715941.9|716919.5|715423.4|30
1633939430000|2021-10-11 08:03:50|716938.5|715938.5|716961.9|715961.9|716969.8|715969.8|716936.2|715936.2|27
1633939440000|2021-10-11 08:04:00|716962.6|715962.6|716975.7|715975.7|716977.8|715977.8|716962.6|715962.6|30
1633939450000|2021-10-11 08:04:10|716966.9|715966.9|716969.9|715969.9|716977.9|715977.9|716965|715965|26
1633939460000|2021-10-11 08:04:20|716965.8|715965.8|716968.7|715968.7|716975.6|715975.6|716965.8|715965.8|22
1633939470000|2021-10-11 08:04:30|716967.4|715967.4|716970.5|715970.5|716972.1|715972.1|716964.5|715964.5|21
1633939480000|2021-10-11 08:04:40|716969.4|715969.4|716970.8|715970.8|716978.7|715978.7|716969.1|715969.1|22
1633939490000|2021-10-11 08:04:50|716978.1|715978.1|716980.7|715980.7|716980.9|715980.9|716969.8|715969.8|22
1633939500000|2021-10-11 08:05:00|716981.1|715981.1|716969.1|715969.1|716987.2|715987.2|716962.2|715962.2|30
1633939510000|2021-10-11 08:05:10|716969.9|715969.9|716990.5|715990.5|716998.3|715998.3|716960.5|715960.5|28
1633939520000|2021-10-11 08:05:20|716990.3|715990.3|717025.1|716025.1|717033.4|716033.4|716989.5|715989.5|18
1633939530000|2021-10-11 08:05:30|717025.7|716025.7|716977.1|715977.1|717031.3|716031.3|716965.3|715965.3|32
1633939540000|2021-10-11 08:05:40|716973.9|715973.9|717024|716024|717025.2|716025.2|716973.9|715973.9|25
1633939550000|2021-10-11 08:05:50|717022.9|716022.9|717072.7|716072.7|717554.1|716072.7|717022.9|715526|32
1633939560000|2021-10-11 08:06:00|717066.9|716066.9|717148.2|716148.2|717627.3|716152.6|717066.9|715593.4|34
1633939570000|2021-10-11 08:06:10|717138|716138|717060.8|716060.8|717138|716138|717048.4|716048.4|33
1633939580000|2021-10-11 08:06:20|717048.3|716048.3|717037.7|716037.7|717059.1|716059.1|717032.7|716032.7|34
1633939590000|2021-10-11 08:06:30|717028.2|716028.2|717110.6|716110.6|717598.5|716120.4|717028.2|715556.1|36
1633939600000|2021-10-11 08:06:40|717112|716112|717128.3|716128.3|717138.9|716138.9|717108.8|716108.8|36
1633939610000|2021-10-11 08:06:50|717125.7|716125.7|717093.9|716093.9|717613.3|716136.7|717093.9|715603.8|29
1633939620000|2021-10-11 08:07:00|717600.3|715600.3|717098.4|716098.4|717611.2|716120.2|717092.1|715587.5|29
1633939630000|2021-10-11 08:07:10|717083.5|716083.5|717087.8|716087.8|717099.2|716099.2|717083.5|716083.5|34
1633939640000|2021-10-11 08:07:20|717083.8|716083.8|717563.2|715563.2|717574.6|716097.9|717068.3|715563.2|27
1633939650000|2021-10-11 08:07:30|717055.6|716055.6|717066.8|716066.8|717069|716069|717055.6|716055.6|20
1633939660000|2021-10-11 08:07:40|717061.4|716061.4|717062.5|716062.5|717067.3|716067.3|717060.8|716060.8|18
1633939670000|2021-10-11 08:07:50|717062.7|716062.7|717067|716067|717068.2|716068.2|717059.9|716059.9|17
1633939680000|2021-10-11 08:08:00|717061|716061|717063.8|716063.8|717069.5|716069.5|717061|716061|22
1633939690000|2021-10-11 08:08:10|717060.7|716060.7|717071.7|716071.7|717581.4|716080.5|717060.7|715581.4|24
1633939700000|2021-10-11 08:08:20|717073.6|716073.6|717095.3|716095.3|717111.9|716111.9|717070.1|716070.1|30
1633939710000|2021-10-11 08:08:30|717615.1|715615.1|717130.3|716130.3|717615.1|716151|717112.8|715615.1|30
1633939720000|2021-10-11 08:08:40|717134.9|716134.9|717140.1|716140.1|717140.1|716140.1|717127.8|716127.8|28
1633939730000|2021-10-11 08:08:50|717131.8|716131.8|717126.6|716126.6|717634.9|716141.9|717126.6|715633.2|32
1633939740000|2021-10-11 08:09:00|717120.8|716120.8|717087.1|716087.1|717129.2|716129.2|717083.8|716083.8|26
1633939750000|2021-10-11 08:09:10|717085.6|716085.6|717519.3|715519.3|717523.2|716090.5|717028.3|715518.5|25
1633939760000|2021-10-11 08:09:20|717018|716018|717050.4|716050.4|717060.2|716060.2|717013.8|716013.8|32
1633939770000|2021-10-11 08:09:30|717051.3|716051.3|717029.6|716029.6|717058|716058|717025.8|716025.8|26
1633939780000|2021-10-11 08:09:40|717028.2|716028.2|716997.8|715997.8|717028.6|716028.6|716989|715989|30
1633939790000|2021-10-11 08:09:50|716996.9|715996.9|717015.7|716015.7|717015.7|716015.7|716996.1|715996.1|28
1633939800000|2021-10-11 08:10:00|717012.6|716012.6|717012.8|716012.8|717018.3|716018.3|717011.5|716011.5|25
1633939810000|2021-10-11 08:10:10|717013.8|716013.8|717013.3|716013.3|717015|716015|717005.9|716005.9|26
1633939820000|2021-10-11 08:10:20|717011.8|716011.8|717029.7|716029.7|717029.7|716029.7|717008.3|716008.3|29
1633939830000|2021-10-11 08:10:30|717026.9|716026.9|717026.5|716026.5|717028.3|716028.3|717016.7|716016.7|33
1633939840000|2021-10-11 08:10:40|717028.3|716028.3|717085|716085|717111.7|716111.7|717028.3|716028.3|39
1633939850000|2021-10-11 08:10:50|717084.7|716084.7|717082.2|716082.2|717084.7|716084.7|717075.4|716075.4|27
1633939860000|2021-10-11 08:11:00|717077|716077|717079.9|716079.9|717081.5|716081.5|717069|716069|27
1633939870000|2021-10-11 08:11:10|717079.8|716079.8|716944.8|715944.8|717550.5|716080.3|716942|715534.6|35
1633939880000|2021-10-11 08:11:20|716945.4|715945.4|716954|715954|716968.7|715968.7|716944.9|715944.9|27
1633939890000|2021-10-11 08:11:30|716953.2|715953.2|716931.7|715931.7|716954.6|715954.6|716914.8|715914.8|26
1633939900000|2021-10-11 08:11:40|716933.1|715933.1|716898.7|715898.7|716933.1|715933.1|716896.6|715896.6|35
1633939910000|2021-10-11 08:11:50|716897.5|715897.5|716889.2|715889.2|716897.6|715897.6|716872.5|715872.5|27
1633939920000|2021-10-11 08:12:00|716878.5|715878.5|716877.1|715877.1|716893.1|715893.1|716873.6|715873.6|30
1633939930000|2021-10-11 08:12:10|716879.1|715879.1|717377.5|715377.5|717377.5|715879.1|716825.3|715336.2|34
1633939940000|2021-10-11 08:12:20|716886.1|715886.1|716909.4|715909.4|717421.3|715923.8|716876.6|715421.3|35
1633939950000|2021-10-11 08:12:30|716910.6|715910.6|716908.8|715908.8|716916.5|715916.5|716902.9|715902.9|28
1633939960000|2021-10-11 08:12:40|716911.8|715911.8|717038.9|716038.9|717043.9|716043.9|716911.8|715911.8|23
1633939970000|2021-10-11 08:12:50|717035.6|716035.6|716931.3|715931.3|717529.7|716050.5|716931.3|715529.7|36
1633939980000|2021-10-11 08:13:00|716917.9|715917.9|716890.2|715890.2|717409.2|715938.3|716890.2|715399.4|34
1633939990000|2021-10-11 08:13:10|716877.3|715877.3|717336.3|715336.3|717365.2|715877.3|716842.3|715335.8|32
1633940000000|2021-10-11 08:13:20|717334.7|715334.7|717336.6|715336.6|717345.8|715345.8|717328.8|715328.8|26
1633940010000|2021-10-11 08:13:30|717344.6|715344.6|717360.5|715360.5|717385.6|715888|716829.2|715320.7|36
1633940020000|2021-10-11 08:13:40|716858.9|715858.9|716960|715960|717457.3|715960.3|716854.8|715346.6|36
1633940030000|2021-10-11 08:13:50|716955.7|715955.7|716984.1|715984.1|716993.6|715993.6|716951.6|715951.6|24
1633940040000|2021-10-11 08:14:00|716987.6|715987.6|717000.8|716000.8|717001.5|716001.5|716983|715983|19
1633940050000|2021-10-11 08:14:10|716994.6|715994.6|717477.7|715477.7|717512.3|716009.6|716977.1|715477.1|34
1633940060000|2021-10-11 08:14:20|716969.1|715969.1|717058.8|716058.8|717570.6|716074.2|716961|715469.8|30
1633940070000|2021-10-11 08:14:30|717057.1|716057.1|717092.7|716092.7|717594.5|716095.5|717057.1|715576.6|35
1633940080000|2021-10-11 08:14:40|717094.4|716094.4|717059.4|716059.4|717571.9|716094.4|717059.4|715567|32
1633940090000|2021-10-11 08:14:50|717049.3|716049.3|717066.5|716066.5|717571.5|716070.2|717049.3|715557.6|29
1633940100000|2021-10-11 08:15:00|717082.3|716082.3|717029.8|716029.8|717598.9|716092.8|717025.9|715529.4|30
1633940110000|2021-10-11 08:15:10|717028.4|716028.4|717488.2|715488.2|717511.2|716046.7|717010.2|715485.9|28
1633940120000|2021-10-11 08:15:20|717489.8|715489.8|716960.6|715960.6|717489.8|715991.7|716948.8|715454.3|36
1633940130000|2021-10-11 08:15:30|716974.4|715974.4|716986.1|715986.1|717489.2|715996|716952.8|715470.4|28
1633940140000|2021-10-11 08:15:40|716974.8|715974.8|716952.9|715952.9|717463.6|715974.8|716940.9|715431.1|35
1633940150000|2021-10-11 08:15:50|716949.4|715949.4|717400.3|715400.3|717403.5|715949.4|716894.9|715399.7|34
1633940160000|2021-10-11 08:16:00|717393.9|715393.9|717330.4|715330.4|717401.7|715894.7|716853.5|715330.4|26
1633940170000|2021-10-11 08:16:10|716833|715833|716879.5|715879.5|717394.3|715900.5|716826.8|715366|26
1633940180000|2021-10-11 08:16:20|716876.1|715876.1|717381.8|715381.8|717382.2|715889.1|716872.4|715370.5|27
1633940190000|2021-10-11 08:16:30|717374.6|715374.6|716896.6|715896.6|717397.3|715909.7|716850.2|715355.6|28
1633940200000|2021-10-11 08:16:40|716898.3|715898.3|716993.2|715993.2|717479.9|716000.8|716891.5|715392.3|39
1633940210000|2021-10-11 08:16:50|716990.9|715990.9|716995.5|715995.5|717532.8|716028.1|716988|715477.8|31
1633940220000|2021-10-11 08:17:00|717499.7|715499.7|717399|715399|717502.6|715992|716931.9|715399|35
1633940230000|2021-10-11 08:17:10|717399.6|715399.6|716934.1|715934.1|717424.7|715937.6|716850.8|715399.6|36
1633940240000|2021-10-11 08:17:20|716921|715921|716932.2|715932.2|717432.1|715939|716908.9|715403.4|31
1633940250000|2021-10-11 08:17:30|716930.2|715930.2|716939.5|715939.5|716939.5|715939.5|716918.5|715918.5|33
1633940260000|2021-10-11 08:17:40|716923.5|715923.5|716918.3|715918.3|717425.4|715925|716915.1|715419.3|31
1633940270000|2021-10-11 08:17:50|716915.9|715915.9|716926.8|715926.8|716926.8|715926.8|716911|715911|30
1633940280000|2021-10-11 08:18:00|716927.1|715927.1|717467.2|715467.2|717473.3|715937|716921.2|715435.6|31
1633940290000|2021-10-11 08:18:10|716965.4|715965.4|716971.3|715971.3|716975.6|715975.6|716951.3|715951.3|26
1633940300000|2021-10-11 08:18:20|716976.5|715976.5|716971.6|715971.6|716976.5|715976.5|716965|715965|22
1633940310000|2021-10-11 08:18:30|716971|715971|716937.9|715937.9|716976|715976|716937.5|715937.5|31
1633940320000|2021-10-11 08:18:40|716939.8|715939.8|716963.9|715963.9|716972.5|715972.5|716939.1|715939.1|26
1633940330000|2021-10-11 08:18:50|716954.3|715954.3|717437.4|715437.4|717453|715959.5|716924.2|715436.2|34
1633940340000|2021-10-11 08:19:00|716939.3|715939.3|717424.3|715424.3|717456.4|715971.5|716931.8|715424.3|36
1633940350000|2021-10-11 08:19:10|716939.7|715939.7|716915.3|715915.3|716940.3|715940.3|716915|715915|26
1633940360000|2021-10-11 08:19:20|716920|715920|716878.6|715878.6|716928.8|715928.8|716878.6|715878.6|34
1633940370000|2021-10-11 08:19:30|716889|715889|716840.9|715840.9|717342.4|715889.9|716827.5|715342.4|33
1633940380000|2021-10-11 08:19:40|716838.2|715838.2|716821.8|715821.8|716838.2|715838.2|716819.1|715819.1|31
1633940390000|2021-10-11 08:19:50|716822.7|715822.7|716830.1|715830.1|716839.7|715839.7|716820.4|715820.4|26
1633940400000|2021-10-11 08:20:00|716829.3|715829.3|716884.1|715884.1|717352.3|715886.5|716825.1|715345.6|34
1633940410000|2021-10-11 08:20:10|716880.8|715880.8|716884.7|715884.7|716889.4|715889.4|716869.2|715869.2|29
1633940420000|2021-10-11 08:20:20|716870.1|715870.1|717461.8|715461.8|717467.8|715957.6|716867.6|715437.8|33
1633940430000|2021-10-11 08:20:30|717465.5|715465.5|716930.5|715930.5|717465.5|715962.7|716921.1|715464.6|31
1633940440000|2021-10-11 08:20:40|717423.2|715423.2|716919.8|715919.8|717423.2|715928.2|716906.9|715404.5|32
1633940450000|2021-10-11 08:20:50|716921|715921|716933.6|715933.6|716938.5|715938.5|716917.8|715917.8|21
1633940460000|2021-10-11 08:21:00|716927.5|715927.5|717466.8|715466.8|717469.3|715936.5|716921.1|715424.7|25
1633940470000|2021-10-11 08:21:10|717469.5|715469.5|716958.1|715958.1|717482.9|715981.5|716955.8|715466.1|27
1633940480000|2021-10-11 08:21:20|716950.2|715950.2|717445.2|715445.2|717457.7|715984.6|716950.2|715442.9|26
1633940490000|2021-10-11 08:21:30|717448.4|715448.4|717432|715432|717457.6|715948.5|716933.6|715420.6|24
1633940500000|2021-10-11 08:21:40|717435|715435|717471.2|715471.2|717478.9|715478.9|717435|715435|26
1633940510000|2021-10-11 08:21:50|717468.8|715468.8|717469.4|715469.4|717471.4|715471.4|717447.3|715447.3|30
1633940520000|2021-10-11 08:22:00|717463.8|715463.8|717053.8|716053.8|717576.5|716076.2|717046.4|715463.8|36
1633940530000|2021-10-11 08:22:10|717053.2|716053.2|717126.5|716126.5|717651.8|716146.2|717053.2|715568.2|36
1633940540000|2021-10-11 08:22:20|717126.8|716126.8|717139|716139|717156.2|716156.2|717123.9|716123.9|29
1633940550000|2021-10-11 08:22:30|717137.6|716137.6|717230.3|716230.3|717238.4|716238.4|717136.3|716136.3|28
1633940560000|2021-10-11 08:22:40|717239.7|716239.7|717205.6|716205.6|717754.8|716250.1|717205.6|715741.8|35
1633940570000|2021-10-11 08:22:50|717213.9|716213.9|717703.4|715703.4|717711.1|716247.2|717208.1|715701.5|37
1633940580000|2021-10-11 08:23:00|717201.6|716201.6|717235.1|716235.1|717239.3|716239.3|717192.9|716192.9|34
1633940590000|2021-10-11 08:23:10|717234.4|716234.4|717248.6|716248.6|717760.2|716261.2|717234.4|715756.1|29
1633940600000|2021-10-11 08:23:20|717248|716248|717294.8|716294.8|717311.9|716311.9|717245.9|716245.9|37
1633940610000|2021-10-11 08:23:30|717292.8|716292.8|717333.9|716333.9|717795.9|716343.7|717255.2|715778.9|34
1633940620000|2021-10-11 08:23:40|717337.9|716337.9|717418.5|716418.5|717427.5|716427.5|717332.4|716332.4|35
1633940630000|2021-10-11 08:23:50|717419.5|716419.5|717432.5|716432.5|717936.2|716448.8|717408.9|715934.2|38
1633940640000|2021-10-11 08:24:00|717424.9|716424.9|717435.9|716435.9|717966.7|716457.7|717424.9|715941.4|36
1633940650000|2021-10-11 08:24:10|717905.3|715905.3|717389.8|716389.8|717906|716397.3|717373.3|715886.3|37
1633940660000|2021-10-11 08:24:20|717390.6|716390.6|717417.5|716417.5|717910.2|716440.8|717386.1|715910.2|33
1633940670000|2021-10-11 08:24:30|717433.7|716433.7|717422.4|716422.4|717439.3|716439.3|717411.3|716411.3|35
1633940680000|2021-10-11 08:24:40|717424.3|716424.3|717458|716458|717976.9|716486.6|717423.3|715974.7|39
1633940690000|2021-10-11 08:24:50|717458.6|716458.6|717482.3|716482.3|717487.1|716487.1|717457.9|716457.9|30
1633940700000|2021-10-11 08:25:00|717484.9|716484.9|717483.3|716483.3|717493.1|716493.1|717480|716480|34
1633940710000|2021-10-11 08:25:10|717483.4|716483.4|717437.7|716437.7|717951.5|716483.4|717433.1|715942.1|35
1633940720000|2021-10-11 08:25:20|717437.6|716437.6|717910.9|715910.9|717938.9|716437.6|717411.9|715909.3|30
1633940730000|2021-10-11 08:25:30|717400.9|716400.9|717417.9|716417.9|717926.2|716438.2|717400.9|715894.7|36
1633940740000|2021-10-11 08:25:40|717419.8|716419.8|717444.3|716444.3|717458.3|716458.3|717418.3|716418.3|30
1633940750000|2021-10-11 08:25:50|717450.9|716450.9|717931|715931|717931|716450.9|717421.9|715911|33
1633940760000|2021-10-11 08:26:00|717922.2|715922.2|717952.6|715952.6|717956.5|716467.5|717432.6|715922.2|36
1633940770000|2021-10-11 08:26:10|717953.1|715953.1|717958|715958|717962.2|715962.2|717952.2|715952.2|24
1633940780000|2021-10-11 08:26:20|717956.3|715956.3|717967.4|715967.4|717967.4|715967.4|717955.8|715955.8|26
1633940790000|2021-10-11 08:26:30|717963.4|715963.4|717462.8|716462.8|717966.3|716466.4|717460.9|715955.1|36
1633940800000|2021-10-11 08:26:40|717460.8|716460.8|717454.1|716454.1|717463.3|716463.3|717450.7|716450.7|29
1633940810000|2021-10-11 08:26:50|717458.8|716458.8|717456.8|716456.8|717463.2|716463.2|717452.7|716452.7|35
1633940820000|2021-10-11 08:27:00|717456.7|716456.7|717461.9|716461.9|717465.1|716465.1|717452.2|716452.2|34
1633940830000|2021-10-11 08:27:10|717464.5|716464.5|717471.2|716471.2|717481.6|716481.6|717454.2|716454.2|28
1633940840000|2021-10-11 08:27:20|717470.5|716470.5|717452.8|716452.8|717954.7|716472.5|717451.3|715953.3|34
1633940850000|2021-10-11 08:27:30|717448.9|716448.9|717448.2|716448.2|717456.1|716456.1|717438.1|716438.1|36
1633940860000|2021-10-11 08:27:40|717430.2|716430.2|717323.2|716323.2|717850.4|716430.2|717321.7|715829.2|33
1633940870000|2021-10-11 08:27:50|717324.5|716324.5|717840.4|715840.4|717855.4|716348.6|717317.7|715840.4|37
1633940880000|2021-10-11 08:28:00|717830.4|715830.4|717323|716323|717844.9|716340.6|717323|715825.4|36
1633940890000|2021-10-11 08:28:10|717798.3|715798.3|717775.7|715775.7|717798.3|715798.3|717774.6|715774.6|27
1633940900000|2021-10-11 08:28:20|717778.7|715778.7|717768.8|715768.8|717778.8|715778.8|717768.8|715768.8|28
1633940910000|2021-10-11 08:28:30|717769|715769|717245|716245|717774.8|716270.1|717241.9|715767|30
1633940920000|2021-10-11 08:28:40|717241.8|716241.8|717711.7|715711.7|717721|716244.6|717238.6|715700.5|30
1633940930000|2021-10-11 08:28:50|717709.1|715709.1|717736.3|715736.3|717741.9|715741.9|717690.9|715690.9|27
1633940940000|2021-10-11 08:29:00|717739.1|715739.1|717217.6|716217.6|717739.1|716221.8|717217.2|715728.4|25
1633940950000|2021-10-11 08:29:10|717213.8|716213.8|717676.8|715676.8|717692.5|716219.6|717179.3|715676.8|29
1633940960000|2021-10-11 08:29:20|717664.2|715664.2|717147.4|716147.4|717664.2|716184|717144.7|715664.2|36
1633940970000|2021-10-11 08:29:30|717149.7|716149.7|717207|716207|717211.5|716211.5|717149.2|716149.2|36
1633940980000|2021-10-11 08:29:40|717206.9|716206.9|717728.8|715728.8|717777.2|716270|717206.9|715724|38
1633940990000|2021-10-11 08:29:50|717225.1|716225.1|717217.6|716217.6|717228.2|716228.2|717217.1|716217.1|27
1633941000000|2021-10-11 08:30:00|717213.7|716213.7|717231.4|716231.4|717238.3|716238.3|717206|716206|31
1633941010000|2021-10-11 08:30:10|717217|716217|717122.3|716122.3|717217|716217|717115.5|716115.5|36
1633941020000|2021-10-11 08:30:20|717119.6|716119.6|717085.4|716085.4|717608.4|716119.6|717073|715603.8|32
1633941030000|2021-10-11 08:30:30|717086.5|716086.5|717061.1|716061.1|717574.8|716088.9|717054.5|715539|31
1633941040000|2021-10-11 08:30:40|717064.8|716064.8|717013.8|716013.8|717064.8|716064.8|717013.8|716013.8|32
1633941050000|2021-10-11 08:30:50|717012.9|716012.9|717056.7|716056.7|717056.7|716056.7|717001.9|716001.9|28
1633941060000|2021-10-11 08:31:00|717060.8|716060.8|717051.4|716051.4|717060.8|716060.8|717047.3|716047.3|25
1633941070000|2021-10-11 08:31:10|717051.6|716051.6|716959.8|715959.8|717480|716051.6|716953.3|715470.3|34
1633941080000|2021-10-11 08:31:20|716958.9|715958.9|717036.4|716036.4|717536.7|716036.4|716943.7|715461.1|32
1633941090000|2021-10-11 08:31:30|717037.9|716037.9|717524.5|715524.5|717565.7|716047.3|717035.9|715524.5|34
1633941100000|2021-10-11 08:31:40|717523.1|715523.1|717023.8|716023.8|717543.6|716040.9|717023.8|715521.1|21
1633941110000|2021-10-11 08:31:50|717022.9|716022.9|717059.1|716059.1|717059.1|716059.1|717022.9|716022.9|33
1633941120000|2021-10-11 08:32:00|717056.3|716056.3|717039.8|716039.8|717056.7|716056.7|717039.8|716039.8|25
1633941130000|2021-10-11 08:32:10|717040.9|716040.9|717030.5|716030.5|717044.8|716044.8|717011.6|716011.6|32
1633941140000|2021-10-11 08:32:20|717029.3|716029.3|717019.5|716019.5|717029.3|716029.3|717006.3|716006.3|28
1633941150000|2021-10-11 08:32:30|717026.2|716026.2|717022.3|716022.3|717026.9|716026.9|717019.1|716019.1|29
1633941160000|2021-10-11 08:32:40|717017.6|716017.6|717016.3|716016.3|717023.6|716023.6|717011.4|716011.4|29
1633941170000|2021-10-11 08:32:50|717016.9|716016.9|716972.4|715972.4|717016.9|716016.9|716944|715944|28
1633941180000|2021-10-11 08:33:00|716965.1|715965.1|717457.8|715457.8|717501.9|716003.3|716961.6|715457.8|36
1633941190000|2021-10-11 08:33:10|716953.4|715953.4|716999|715999|717004.5|716004.5|716941|715941|37
1633941200000|2021-10-11 08:33:20|716992.2|715992.2|716847.3|715847.3|716992.2|715992.2|716847.3|715847.3|38
1633941210000|2021-10-11 08:33:30|716844.3|715844.3|716819.5|715819.5|717343.4|715865.1|716809.7|715343.4|36
1633941220000|2021-10-11 08:33:40|716812.7|715812.7|717349.1|715349.1|717352.5|715870.3|716812.7|715346.2|34
1633941230000|2021-10-11 08:33:50|717347.6|715347.6|716926.1|715926.1|717396.6|715928.2|716873|715334.2|36
1633941240000|2021-10-11 08:34:00|716924.5|715924.5|716886.4|715886.4|716924.5|715924.5|716846.7|715846.7|36
1633941250000|2021-10-11 08:34:10|716884.7|715884.7|716880.9|715880.9|716889.7|715889.7|716875.9|715875.9|38
1633941260000|2021-10-11 08:34:20|716883|715883|716896.2|715896.2|716899.5|715899.5|716858.5|715858.5|34
1633941270000|2021-10-11 08:34:30|716891.9|715891.9|716881.8|715881.8|716897.6|715897.6|716871.2|715871.2|35
1633941280000|2021-10-11 08:34:40|716882.2|715882.2|716999.1|715999.1|716999.1|715999.1|716881.8|715881.8|34
1633941290000|2021-10-11 08:34:50|716985.5|715985.5|716931.2|715931.2|716990.2|715990.2|716931.2|715931.2|39
1633941300000|2021-10-11 08:35:00|716924.9|715924.9|716911.5|715911.5|716944.5|715944.5|716896.4|715896.4|37
1633941310000|2021-10-11 08:35:10|716910.8|715910.8|716928.1|715928.1|717386.8|715928.1|716881.5|715382.4|34
1633941320000|2021-10-11 08:35:20|716918.9|715918.9|717496.9|715496.9|717511.3|715999.9|716918.1|715490.1|36
1633941330000|2021-10-11 08:35:30|717496|715496|717505.3|715505.3|717505.9|715505.9|717488.2|715488.2|37
1633941340000|2021-10-11 08:35:40|717499.8|715499.8|717514.9|715514.9|717518.9|716012.7|717010|715494.5|34
1633941350000|2021-10-11 08:35:50|717512.9|715512.9|716995.9|715995.9|717518.3|716011.8|716988.3|715508.7|36
1633941360000|2021-10-11 08:36:00|716992.8|715992.8|717488.5|715488.5|717489.9|715992.8|716981.5|715484.7|36
1633941370000|2021-10-11 08:36:10|717483|715483|717498.2|715498.2|717506.5|715996|716985.1|715483|32
1633941380000|2021-10-11 08:36:20|717497.4|715497.4|717505.7|715505.7|717505.8|716019.7|716982|715493.7|39
1633941390000|2021-10-11 08:36:30|717504|715504|717478.7|715478.7|717504.6|715988.2|716976.4|715476.9|34
1633941400000|2021-10-11 08:36:40|717480.5|715480.5|717036.3|716036.3|717520|716072.7|717007|715478.3|34
1633941410000|2021-10-11 08:36:50|717014.9|716014.9|716936.5|715936.5|717428.6|716014.9|716924.2|715428.6|36
1633941420000|2021-10-11 08:37:00|716939.8|715939.8|717350.6|715350.6|717526.8|716003.3|716824.4|715295.8|36
1633941430000|2021-10-11 08:37:10|717361.1|715361.1|716827|715827|717361.1|715891.3|716823.7|715300.9|36
1633941440000|2021-10-11 08:37:20|716813.6|715813.6|716879.8|715879.8|717379.6|715879.8|716813.6|715340.2|32
1633941450000|2021-10-11 08:37:30|716881.4|715881.4|716905.1|715905.1|717412|715916.9|716878.5|715377.1|38
1633941460000|2021-10-11 08:37:40|716908.5|715908.5|717384|715384|717385.7|715911.5|716888.3|715378.8|35
1633941470000|2021-10-11 08:37:50|717381.7|715381.7|717402|715402|717407.5|715923.5|716894.6|715380.2|34
1633941480000|2021-10-11 08:38:00|717403.3|715403.3|716857|715857|717408.1|715862|716854.2|715374.4|34
1633941490000|2021-10-11 08:38:10|716847|715847|716869.2|715869.2|717370.5|715878.8|716826.3|715324.3|36
1633941500000|2021-10-11 08:38:20|716869.3|715869.3|716880.8|715880.8|716885.9|715885.9|716867.4|715867.4|33
1633941510000|2021-10-11 08:38:30|716878.2|715878.2|716871.3|715871.3|716881|715881|716849.7|715849.7|26
1633941520000|2021-10-11 08:38:40|716866|715866|716924.4|715924.4|716931.9|715931.9|716866|715866|32
1633941530000|2021-10-11 08:38:50|716923.6|715923.6|716947.4|715947.4|716947.4|715947.4|716920.7|715920.7|34
1633941540000|2021-10-11 08:39:00|716947.5|715947.5|716949.8|715949.8|716952.7|715952.7|716945.5|715945.5|28
1633941550000|2021-10-11 08:39:10|716950.1|715950.1|716937.8|715937.8|716952.2|715952.2|716937.8|715937.8|31
1633941560000|2021-10-11 08:39:20|716937.2|715937.2|716866.9|715866.9|716946.7|715946.7|716854|715854|33
1633941570000|2021-10-11 08:39:30|716857.7|715857.7|716990.2|715990.2|717470.1|715990.2|716857.7|715470.1|36
1633941580000|2021-10-11 08:39:40|716980.7|715980.7|716896.2|715896.2|716980.7|715980.7|716889.5|715889.5|33
1633941590000|2021-10-11 08:39:50|716897.9|715897.9|716872.3|715872.3|716897.9|715897.9|716859.4|715859.4|35
1633941600000|2021-10-11 08:40:00|716869.4|715869.4|716879.3|715879.3|716879.3|715879.3|716862.5|715862.5|29
1633941610000|2021-10-11 08:40:10|716883|715883|716871.9|715871.9|716884|715884|716858.8|715858.8|35
1633941620000|2021-10-11 08:40:20|716864.4|715864.4|716859.1|715859.1|716864.4|715864.4|716856.5|715856.5|27
1633941630000|2021-10-11 08:40:30|716866.4|715866.4|716857.9|715857.9|716871.4|715871.4|716850.5|715850.5|33
1633941640000|2021-10-11 08:40:40|716853.3|715853.3|716865.9|715865.9|716865.9|715865.9|716849|715849|35
1633941650000|2021-10-11 08:40:50|716872.1|715872.1|716883.8|715883.8|716885|715885|716854.1|715854.1|37
1633941660000|2021-10-11 08:41:00|716868.3|715868.3|716905|715905|716905|715905|716868.3|715868.3|36
1633941670000|2021-10-11 08:41:10|716894.7|715894.7|716931.7|715931.7|716933.1|715933.1|716887.6|715887.6|31
1633941680000|2021-10-11 08:41:20|716930.8|715930.8|716864.4|715864.4|717372.6|715930.8|716864.4|715366|35
1633941690000|2021-10-11 08:41:30|716862.2|715862.2|717299.5|715299.5|717356.3|715869|716805.6|715299.5|33
1633941700000|2021-10-11 08:41:40|716792.7|715792.7|716726.4|715726.4|717285.8|715792.7|716696.4|715195.6|37
1633941710000|2021-10-11 08:41:50|716725.6|715725.6|716731.9|715731.9|716741.8|715741.8|716718.9|715718.9|26
1633941720000|2021-10-11 08:42:00|716735.1|715735.1|716735.4|715735.4|717244.9|715749.4|716729|715237|32
1633941730000|2021-10-11 08:42:10|716735.3|715735.3|716734.6|715734.6|717229.1|715735.6|716711.5|715228|33
1633941740000|2021-10-11 08:42:20|716733.1|715733.1|716743.6|715743.6|717236.4|715757.4|716733.1|715236.4|34
1633941750000|2021-10-11 08:42:30|716746|715746|716774.5|715774.5|717285|715786.9|716744.7|715278.2|34
1633941760000|2021-10-11 08:42:40|716769.9|715769.9|716819.2|715819.2|717315.5|715824.8|716769.9|715296.8|30
1633941770000|2021-10-11 08:42:50|716821.2|715821.2|716800.6|715800.6|717341.2|715841.5|716800.6|715303.4|33
1633941780000|2021-10-11 08:43:00|716792.1|715792.1|716829.3|715829.3|717286.3|715833.8|716777.9|715283.9|34
1633941790000|2021-10-11 08:43:10|716830.8|715830.8|716843.2|715843.2|717326|715848.9|716824.7|715326|27
1633941800000|2021-10-11 08:43:20|716841.5|715841.5|716846.6|715846.6|716847.2|715847.2|716838.6|715838.6|24
1633941810000|2021-10-11 08:43:30|716846|715846|716851.1|715851.1|716861.7|715861.7|716843.5|715843.5|28
1633941820000|2021-10-11 08:43:40|716847.6|715847.6|716840.4|715840.4|716848.9|715848.9|716834.5|715834.5|27
1633941830000|2021-10-11 08:43:50|716835.8|715835.8|716849.6|715849.6|716865.4|715865.4|716835.8|715835.8|30
1633941840000|2021-10-11 08:44:00|716834.3|715834.3|716859.2|715859.2|716860.8|715860.8|716829.6|715829.6|27
1633941850000|2021-10-11 08:44:10|716859.4|715859.4|716812.7|715812.7|717360.6|715876.7|716795.8|715351|37
1633941860000|2021-10-11 08:44:20|716797.3|715797.3|716824|715824|717304.3|715824|716797.3|715304.3|34
1633941870000|2021-10-11 08:44:30|716812|715812|716841.7|715841.7|716847.2|715847.2|716807.7|715807.7|26
1633941880000|2021-10-11 08:44:40|716842.4|715842.4|716841|715841|716844.1|715844.1|716840.4|715840.4|17
1633941890000|2021-10-11 08:44:50|716839|715839|716864.4|715864.4|716864.4|715864.4|716837.4|715837.4|30
1633941900000|2021-10-11 08:45:00|716852.1|715852.1|716849.4|715849.4|716870.4|715870.4|716848.4|715848.4|33
1633941910000|2021-10-11 08:45:10|716847.6|715847.6|716807.8|715807.8|716847.6|715847.6|716799.6|715799.6|34
1633941920000|2021-10-11 08:45:20|716802.5|715802.5|716804.5|715804.5|716806.8|715806.8|716797.3|715797.3|30
1633941930000|2021-10-11 08:45:30|716808.1|715808.1|716787.4|715787.4|716810.2|715810.2|716787.4|715787.4|36
1633941940000|2021-10-11 08:45:40|716774.5|715774.5|716779.9|715779.9|716783.4|715783.4|716774.5|715774.5|29
1633941950000|2021-10-11 08:45:50|716780.8|715780.8|716760.1|715760.1|717266.9|715780.9|716758.7|715263.2|33
1633941960000|2021-10-11 08:46:00|716760.7|715760.7|716773|715773|717271.7|715773.3|716753.6|715270.6|28
1633941970000|2021-10-11 08:46:10|716772.2|715772.2|716773.6|715773.6|716780.5|715780.5|716772.1|715772.1|25
1633941980000|2021-10-11 08:46:20|716773.1|715773.1|716801|715801|717301.9|715802.5|716773|715296.8|19
1633941990000|2021-10-11 08:46:30|716798.6|715798.6|716823|715823|717315.5|715837.2|716798.6|715301.9|33
1633942000000|2021-10-11 08:46:40|716817.1|715817.1|716797.9|715797.9|717303.6|715819.5|716780.3|715284.9|35
1633942010000|2021-10-11 08:46:50|716795.2|715795.2|716792.7|715792.7|717290.8|715817.8|716792.7|715285.9|29
1633942020000|2021-10-11 08:47:00|716793.3|715793.3|716732.1|715732.1|717298.6|715797.7|716728.4|715296.8|26
1633942030000|2021-10-11 08:47:10|716731.1|715731.1|716728.9|715728.9|716732.7|715732.7|716723.8|715723.8|30
1633942040000|2021-10-11 08:47:20|716728.2|715728.2|716723.3|715723.3|716731.3|715731.3|716722.4|715722.4|16
1633942050000|2021-10-11 08:47:30|716720.2|715720.2|716637.4|715637.4|716740.2|715740.2|716623.9|715623.9|31
1633942060000|2021-10-11 08:47:40|716632.5|715632.5|716626.1|715626.1|716634.7|715634.7|716614.9|715614.9|32
1633942070000|2021-10-11 08:47:50|716624.4|715624.4|716625.2|715625.2|716641.8|715641.8|716610.9|715610.9|35
1633942080000|2021-10-11 08:48:00|716624.5|715624.5|716543.6|715543.6|716624.5|715624.5|716541.4|715541.4|33
1633942090000|2021-10-11 08:48:10|716545.2|715545.2|716542.2|715542.2|717040.8|715545.2|716523|715029.8|36
1633942100000|2021-10-11 08:48:20|716540.6|715540.6|716541|715541|717066.3|715609.2|716538.2|715044.5|34
1633942110000|2021-10-11 08:48:30|716549.5|715549.5|717057|715057|717065.3|715559.6|716521.1|715017.1|30
1633942120000|2021-10-11 08:48:40|716542.3|715542.3|717012.3|715012.3|717012.3|715547.6|716511.6|715009.2|32
1633942130000|2021-10-11 08:48:50|717010.2|715010.2|717011.7|715011.7|717017.4|715522.4|716509.7|715010.2|31
1633942140000|2021-10-11 08:49:00|717012.1|715012.1|716502.4|715502.4|717014.6|715514|716502.3|715010.9|37
1633942150000|2021-10-11 08:49:10|716544.8|715544.8|716631.2|715631.2|717111.7|715640.3|716544.8|715108|34
1633942160000|2021-10-11 08:49:20|716632.3|715632.3|716584.2|715584.2|716634|715634|716573.4|715573.4|37
1633942170000|2021-10-11 08:49:30|716583.3|715583.3|716725.4|715725.4|716750.5|715750.5|716552.1|715552.1|35
1633942180000|2021-10-11 08:49:40|716720.6|715720.6|716599.9|715599.9|716737.5|715737.5|716599.9|715599.9|37
1633942190000|2021-10-11 08:49:50|716595.4|715595.4|716535|715535|717085.1|715595.4|716531.5|715074.3|34
1633942200000|2021-10-11 08:50:00|716534.6|715534.6|716660.7|715660.7|716669.5|715669.5|716524.6|715524.6|38
1633942210000|2021-10-11 08:50:10|716652.3|715652.3|716651.7|715651.7|716661.5|715661.5|716649.3|715649.3|35
1633942220000|2021-10-11 08:50:20|716639|715639|716553.4|715553.4|716640.6|715640.6|716553.4|715553.4|36
1633942230000|2021-10-11 08:50:30|716546.8|715546.8|716577.1|715577.1|717082.5|715585.5|716546.8|715081.1|31
1633942240000|2021-10-11 08:50:40|716579.7|715579.7|716580.4|715580.4|716593.6|715593.6|716566.2|715566.2|35
1633942250000|2021-10-11 08:50:50|716583.1|715583.1|716594.8|715594.8|716602.5|715602.5|716569.6|715569.6|33
1633942260000|2021-10-11 08:51:00|716597|715597|716663.3|715663.3|716672.4|715672.4|716562.8|715562.8|36
1633942270000|2021-10-11 08:51:10|716666|715666|717070.6|715070.6|717107.2|715686.6|716645.5|715064.6|37
1633942280000|2021-10-11 08:51:20|717070.2|715070.2|717011.8|715011.8|717070.8|715557.9|716507.3|715011.8|36
1633942290000|2021-10-11 08:51:30|717014.3|715014.3|716513.7|715513.7|717016.2|715517.4|716510.9|715014.2|33
1633942300000|2021-10-11 08:51:40|716504.2|715504.2|716955.9|714955.9|716962.9|715515.1|716487.5|714929.9|36
1633942310000|2021-10-11 08:51:50|716943.6|714943.6|716960|714960|716976.4|715472.5|716459.9|714936.5|36
1633942320000|2021-10-11 08:52:00|716959.8|714959.8|716439.9|715439.9|716959.8|715469|716402.9|714913.8|39
1633942330000|2021-10-11 08:52:10|716417.7|715417.7|716435.1|715435.1|716940.3|715443.5|716407.6|714907.8|39
1633942340000|2021-10-11 08:52:20|716947.3|714947.3|716388.3|715388.3|716959.8|715410.4|716381.3|714889.2|37
1633942350000|2021-10-11 08:52:30|716377.8|715377.8|716327|715327|716875.6|715391.3|716327|714827.5|34
1633942360000|2021-10-11 08:52:40|716313.4|715313.4|716817.6|714817.6|716817.6|715328.6|716215.9|714712.2|37
1633942370000|2021-10-11 08:52:50|716813.2|714813.2|716732|714732|716821.6|715322.8|716262|714726|36
1633942380000|2021-10-11 08:53:00|716731.7|714731.7|716763|714763|716770.5|715216.9|716165.8|714677.1|38
1633942390000|2021-10-11 08:53:10|716275|715275|716774.9|714774.9|716793|715275|716275|714772|36
1633942400000|2021-10-11 08:53:20|716770.3|714770.3|716868.5|714868.5|716868.5|715329.3|716266.7|714766.3|36
1633942410000|2021-10-11 08:53:30|716849.7|714849.7|716851.4|714851.4|716851.4|715350.6|716325.6|714824.1|34
1633942420000|2021-10-11 08:53:40|716844.4|714844.4|716828.8|714828.8|716844.4|714844.4|716808.2|714808.2|34
1633942430000|2021-10-11 08:53:50|716828.2|714828.2|716806.4|714806.4|716829.8|715315.4|716290.4|714800.9|37
1633942440000|2021-10-11 08:54:00|716789|714789|716780.6|714780.6|716789|715244.3|716242.2|714745.1|36
1633942450000|2021-10-11 08:54:10|716793.7|714793.7|716792.3|714792.3|716823.6|714823.6|716784.4|714784.4|33
1633942460000|2021-10-11 08:54:20|716794.3|714794.3|716783.8|714783.8|716806.8|714806.8|716783.8|714783.8|39
1633942470000|2021-10-11 08:54:30|716775.2|714775.2|716732.7|714732.7|716779.8|714779.8|716730.4|714730.4|38
1633942480000|2021-10-11 08:54:40|716229.4|715229.4|716767.9|714767.9|716798.4|715281.3|716222.2|714718.1|34
1633942490000|2021-10-11 08:54:50|716754.9|714754.9|716725.1|714725.1|716779.1|715237.6|716215.2|714723.6|37
1633942500000|2021-10-11 08:55:00|716716.9|714716.9|716722.6|714722.6|716733.9|715222.3|716217.4|714714.5|32
1633942510000|2021-10-11 08:55:10|716725.7|714725.7|716199.9|715199.9|716725.7|715214.3|716178.3|714695.2|33
1633942520000|2021-10-11 08:55:20|716192.8|715192.8|716684|714684|716696.9|715193.6|716192.8|714682|22
1633942530000|2021-10-11 08:55:30|716684.5|714684.5|716681.8|714681.8|716684.5|714684.5|716679.3|714679.3|23
1633942540000|2021-10-11 08:55:40|716676.2|714676.2|716656.4|714656.4|716681.2|715156.1|716123.7|714637.9|31
1633942550000|2021-10-11 08:55:50|716658.8|714658.8|716112.6|715112.6|716658.8|715125.4|716111.2|714630.6|37
1633942560000|2021-10-11 08:56:00|716113|715113|716605.4|714605.4|716610.8|715116.1|716099.6|714603.5|32
1633942570000|2021-10-11 08:56:10|716605.5|714605.5|716603.7|714603.7|716606|715106.5|716068.5|714571.2|36
1633942580000|2021-10-11 08:56:20|716602.1|714602.1|716131.8|715131.8|716655.8|715147.3|716126.6|714602.1|36
1633942590000|2021-10-11 08:56:30|716124|715124|716070.7|715070.7|716622.4|715128.5|716070.7|714577.6|38
1633942600000|2021-10-11 08:56:40|716072.4|715072.4|716066.8|715066.8|716577|715077.1|716057.6|714557.2|37
1633942610000|2021-10-11 08:56:50|716063|715063|716587.3|714587.3|716587.3|715084.9|716056|714573.6|38
1633942620000|2021-10-11 08:57:00|716582|714582|716102.1|715102.1|716600.8|715109.5|716083.1|714582|35
1633942630000|2021-10-11 08:57:10|716092.8|715092.8|716074.8|715074.8|716092.8|715092.8|716074.8|715074.8|38
1633942640000|2021-10-11 08:57:20|716079.1|715079.1|716103.6|715103.6|716105.1|715105.1|716067.5|715067.5|30
1633942650000|2021-10-11 08:57:30|716103.3|715103.3|716216.2|715216.2|716646.3|715216.2|716103.3|714629|31
1633942660000|2021-10-11 08:57:40|716212.9|715212.9|716748.1|714748.1|716753.3|715227|716212.9|714730.9|34
1633942670000|2021-10-11 08:57:50|716745.8|714745.8|716719.3|714719.3|716745.9|714745.9|716719.3|714719.3|32
1633942680000|2021-10-11 08:58:00|716709.5|714709.5|716650.8|714650.8|716709.5|715158.4|716136.3|714643.8|37
1633942690000|2021-10-11 08:58:10|716141.5|715141.5|716667.7|714667.7|716667.7|715169.3|716139.5|714629.4|38
1633942700000|2021-10-11 08:58:20|716664.3|714664.3|716652.5|714652.5|716717.5|715157.2|716155|714652.5|39
1633942710000|2021-10-11 08:58:30|716139.4|715139.4|716651|714651|716651|715165.7|716135.4|714648.5|28
1633942720000|2021-10-11 08:58:40|716651.8|714651.8|716692.7|714692.7|716695.3|715194.5|716151.5|714647.7|30
1633942730000|2021-10-11 08:58:50|716687.5|714687.5|716217.8|715217.8|716687.5|715221.7|716177|714671.8|36
1633942740000|2021-10-11 08:59:00|716215.5|715215.5|716256|715256|716751.6|715256|716214.5|714730|32
1633942750000|2021-10-11 08:59:10|716256.5|715256.5|716759|714759|716760.3|715256.7|716256.5|714749.4|23
1633942760000|2021-10-11 08:59:20|716758.9|714758.9|716259.3|715259.3|716758.9|715261.7|716253.9|714755|29
1633942770000|2021-10-11 08:59:30|716259.1|715259.1|716747.5|714747.5|716751|715260.2|716255.3|714747.5|28
1633942780000|2021-10-11 08:59:40|716746.7|714746.7|716733.5|714733.5|716746.7|715238.4|716231.8|714715.2|29
1633942790000|2021-10-11 08:59:50|716233|715233|716223.1|715223.1|716238.3|715238.3|716215.2|715215.2|30
1633942800000|2021-10-11 09:00:00|716719.7|714719.7|716240.8|715240.8|716748.8|715243|716200.8|714705|30
1633942810000|2021-10-11 09:00:10|716237.8|715237.8|716218.8|715218.8|716237.8|715237.8|716202.7|715202.7|34
1633942820000|2021-10-11 09:00:20|716216.2|715216.2|716217.8|715217.8|716721.8|715219.6|716189.3|714685.7|34
1633942830000|2021-10-11 09:00:30|716216.7|715216.7|716217|715217|716221|715221|716210.5|715210.5|34
1633942840000|2021-10-11 09:00:40|716214.9|715214.9|716199.7|715199.7|716705.3|715217.6|716193.8|714691.9|35
1633942850000|2021-10-11 09:00:50|716200.2|715200.2|716194.1|715194.1|716203.6|715203.6|716191.7|715191.7|28
1633942860000|2021-10-11 09:01:00|716199.3|715199.3|716249.3|715249.3|716761.1|715252.5|716193.4|714747.9|27
1633942870000|2021-10-11 09:01:10|716241.9|715241.9|716207.6|715207.6|716740.4|715247.6|716204.3|714716.3|24
1633942880000|2021-10-11 09:01:20|716199.8|715199.8|716216.2|715216.2|716224.1|715224.1|716199.8|715199.8|33
1633942890000|2021-10-11 09:01:30|716215.9|715215.9|716181.7|715181.7|716718.2|715215.9|716139.1|714638.7|34
1633942900000|2021-10-11 09:01:40|716180.9|715180.9|716166.8|715166.8|716685.7|715183.8|716159.5|714685.7|31
1633942910000|2021-10-11 09:01:50|716173.1|715173.1|716728.7|714728.7|716734.8|715234.4|716164.7|714728.7|26
1633942920000|2021-10-11 09:02:00|716241.4|715241.4|716760.3|714760.3|716760.3|715255.9|716222.9|714732.3|21
1633942930000|2021-10-11 09:02:10|716248.9|715248.9|716306.4|715306.4|716821.6|715311.7|716248.9|714806|31
1633942940000|2021-10-11 09:02:20|716307.5|715307.5|716340.5|715340.5|716826.8|715343.5|716307.5|714809.8|28
1633942950000|2021-10-11 09:02:30|716346.5|715346.5|716294.6|715294.6|716367.5|715367.5|716294.6|715294.6|25
1633942960000|2021-10-11 09:02:40|716287|715287|716336.9|715336.9|716341.2|715341.2|716266.9|715266.9|32
1633942970000|2021-10-11 09:02:50|716337.2|715337.2|716396.4|715396.4|716891.3|715404.1|716336.9|714873|30
1633942980000|2021-10-11 09:03:00|716404.6|715404.6|716940.4|714940.4|716940.4|715435.5|716399.1|714940.4|32
1633942990000|2021-10-11 09:03:10|716432.5|715432.5|716428.3|715428.3|716442.6|715442.6|716427.6|715427.6|31
1633943000000|2021-10-11 09:03:20|716426.1|715426.1|716433.1|715433.1|716436.9|715436.9|716419.8|715419.8|26
1633943010000|2021-10-11 09:03:30|716427.2|715427.2|716420.3|715420.3|716440.6|715440.6|716416.3|715416.3|25
1633943020000|2021-10-11 09:03:40|716417.4|715417.4|716428.5|715428.5|716433.6|715433.6|716417.4|715417.4|33
1633943030000|2021-10-11 09:03:50|716427|715427|716453.1|715453.1|716461.8|715461.8|716427|715427|27
1633943040000|2021-10-11 09:04:00|716452.3|715452.3|716447.6|715447.6|716453.9|715453.9|716446.1|715446.1|25
1633943050000|2021-10-11 09:04:10|716447.2|715447.2|716469.5|715469.5|716470.6|715470.6|716446.7|715446.7|25
1633943060000|2021-10-11 09:04:20|716461.2|715461.2|716465.2|715465.2|716465.2|715465.2|716458.6|715458.6|19
1633943070000|2021-10-11 09:04:30|716461.9|715461.9|716474.2|715474.2|716490.4|715490.4|716461.9|715461.9|23
1633943080000|2021-10-11 09:04:40|716470|715470|716472.9|715472.9|716473.8|715473.8|716467.2|715467.2|24
1633943090000|2021-10-11 09:04:50|716472.8|715472.8|716471.7|715471.7|716472.8|715472.8|716471.4|715471.4|13
1633943100000|2021-10-11 09:05:00|716472.8|715472.8|716420.4|715420.4|716473.8|715473.8|716412.8|715412.8|22
1633943110000|2021-10-11 09:05:10|716420.8|715420.8|716411.7|715411.7|716421.6|715421.6|716391.8|715391.8|30
1633943120000|2021-10-11 09:05:20|716411.3|715411.3|716383.8|715383.8|716419.5|715419.5|716379.1|715379.1|35
1633943130000|2021-10-11 09:05:30|716386.9|715386.9|716375.2|715375.2|716386.9|715386.9|716368.2|715368.2|25
1633943140000|2021-10-11 09:05:40|716375.8|715375.8|716343.7|715343.7|716375.8|715375.8|716329.4|715329.4|25
1633943150000|2021-10-11 09:05:50|716341.5|715341.5|716334.2|715334.2|716341.5|715341.5|716331.8|715331.8|26
1633943160000|2021-10-11 09:06:00|716332.9|715332.9|716335.8|715335.8|716366.5|715366.5|716327.9|715327.9|30
1633943170000|2021-10-11 09:06:10|716330.6|715330.6|716328.3|715328.3|716332.2|715332.2|716327.1|715327.1|25
1633943180000|2021-10-11 09:06:20|716328.1|715328.1|716339|715339|716344.9|715344.9|716328.1|715328.1|24
1633943190000|2021-10-11 09:06:30|716340.6|715340.6|716365.5|715365.5|716375|715375|716336.8|715336.8|25
1633943200000|2021-10-11 09:06:40|716365.6|715365.6|716371.7|715371.7|716371.7|715371.7|716337.8|715337.8|30
1633943210000|2021-10-11 09:06:50|716382.6|715382.6|716387.2|715387.2|716401.2|715401.2|716361.6|715361.6|29
1633943220000|2021-10-11 09:07:00|716386.1|715386.1|716396.1|715396.1|716399.4|715399.4|716385.8|715385.8|26
1633943230000|2021-10-11 09:07:10|716396.3|715396.3|716423.4|715423.4|716423.4|715423.4|716395.7|715395.7|25
1633943240000|2021-10-11 09:07:20|716442.9|715442.9|716459.5|715459.5|716474.3|715474.3|716442.9|715442.9|20
1633943250000|2021-10-11 09:07:30|716461.7|715461.7|716484.2|715484.2|716485.5|715485.5|716457.1|715457.1|27
1633943260000|2021-10-11 09:07:40|716481.4|715481.4|716556.8|715556.8|716556.8|715556.8|716459|715459|29
1633943270000|2021-10-11 09:07:50|716571.6|715571.6|716580.3|715580.3|717082.5|715582.5|716545.8|715074.3|31
1633943280000|2021-10-11 09:08:00|716580.6|715580.6|716601|715601|717098.6|715601|716573.5|715098.6|24
1633943290000|2021-10-11 09:08:10|716599.9|715599.9|716598.4|715598.4|716604.7|715604.7|716594.9|715594.9|30
1633943300000|2021-10-11 09:08:20|716589.5|715589.5|716574.7|715574.7|716589.8|715589.8|716569.4|715569.4|31
1633943310000|2021-10-11 09:08:30|716581.7|715581.7|717023.1|715023.1|717026.7|715581.7|716521.5|715023.1|33
1633943320000|2021-10-11 09:08:40|717018.3|715018.3|716537.3|715537.3|717037.2|715539.1|716534.8|715018.3|30
1633943330000|2021-10-11 09:08:50|716533|715533|716543.3|715543.3|716543.3|715543.3|716532.5|715532.5|27
1633943340000|2021-10-11 09:09:00|716539.9|715539.9|716564.2|715564.2|716571.5|715571.5|716539.9|715539.9|30
1633943350000|2021-10-11 09:09:10|716565.7|715565.7|716570.6|715570.6|716573.6|715573.6|716561.6|715561.6|26
1633943360000|2021-10-11 09:09:20|716572.7|715572.7|717103.1|715103.1|717103.1|715596.7|716568.4|715095.4|26
1633943370000|2021-10-11 09:09:30|716597.9|715597.9|716614.4|715614.4|716621.9|715621.9|716594|715594|29
1633943380000|2021-10-11 09:09:40|716614.8|715614.8|716629|715629|716629|715629|716611.2|715611.2|25
1633943390000|2021-10-11 09:09:50|716626.9|715626.9|716667.2|715667.2|717156.1|715675.7|716626.9|715146|20
1633943400000|2021-10-11 09:10:00|716660.3|715660.3|717126.2|715126.2|717128.7|715660.3|716620.6|715124.6|37
1633943410000|2021-10-11 09:10:10|717121|715121|716615.1|715615.1|717122.7|715647.5|716609.5|715121|34
1633943420000|2021-10-11 09:10:20|716598.8|715598.8|716609|715609|717106.8|715614.2|716598.8|715097.8|34
1633943430000|2021-10-11 09:10:30|716609.1|715609.1|716598.5|715598.5|716633|715633|716598.5|715598.5|33
1633943440000|2021-10-11 09:10:40|716600.9|715600.9|716589.2|715589.2|716600.9|715600.9|716584|715584|26
1633943450000|2021-10-11 09:10:50|716586.6|715586.6|716579.6|715579.6|716592.8|715592.8|716579.6|715579.6|30
1633943460000|2021-10-11 09:11:00|716583.8|715583.8|716554.7|715554.7|716583.8|715583.8|716548.8|715548.8|24
1633943470000|2021-10-11 09:11:10|716549.8|715549.8|716534.4|715534.4|716554.8|715554.8|716532.9|715532.9|27
1633943480000|2021-10-11 09:11:20|716531.8|715531.8|716533.5|715533.5|716543.8|715543.8|716531.8|715531.8|20
1633943490000|2021-10-11 09:11:30|716541.7|715541.7|716541.5|715541.5|716541.7|715541.7|716526.7|715526.7|24
1633943500000|2021-10-11 09:11:40|716539.6|715539.6|716530.4|715530.4|716550|715550|716527.8|715527.8|30
1633943510000|2021-10-11 09:11:50|716570.3|715570.3|716657.5|715657.5|716659|715659|716558.1|715558.1|32
1633943520000|2021-10-11 09:12:00|717178.9|715178.9|716659.9|715659.9|717178.9|715694|716658.8|715178.9|33
1633943530000|2021-10-11 09:12:10|716658.8|715658.8|716664.7|715664.7|716664.7|715664.7|716654.9|715654.9|24
1633943540000|2021-10-11 09:12:20|716664.5|715664.5|716641.2|715641.2|716665.8|715665.8|716641.2|715641.2|21
1633943550000|2021-10-11 09:12:30|716640.8|715640.8|716631.5|715631.5|716640.8|715640.8|716626.5|715626.5|29
1633943560000|2021-10-11 09:12:40|716632.1|715632.1|716614.9|715614.9|716632.1|715632.1|716613.9|715613.9|26
1633943570000|2021-10-11 09:12:50|716614.2|715614.2|716591.2|715591.2|716614.2|715614.2|716576.8|715576.8|27
1633943580000|2021-10-11 09:13:00|716586|715586|716572.6|715572.6|716616.3|715616.3|716570.9|715570.9|26
1633943590000|2021-10-11 09:13:10|716572.8|715572.8|716605.1|715605.1|716616.4|715616.4|716564.5|715564.5|33
1633943600000|2021-10-11 09:13:20|716605|715605|716574.9|715574.9|716605.5|715605.5|716574.9|715574.9|26
1633943610000|2021-10-11 09:13:30|716575.1|715575.1|716568.3|715568.3|716578|715578|716568.1|715568.1|22
1633943620000|2021-10-11 09:13:40|716567.8|715567.8|716568.6|715568.6|716575.6|715575.6|716567.8|715567.8|23
1633943630000|2021-10-11 09:13:50|716565.4|715565.4|716564.7|715564.7|716573.2|715573.2|716557.9|715557.9|27
1633943640000|2021-10-11 09:14:00|716563.8|715563.8|716563.1|715563.1|716569.4|715569.4|716562.2|715562.2|28
1633943650000|2021-10-11 09:14:10|716565.2|715565.2|716612.6|715612.6|716622.4|715622.4|716565.2|715565.2|29
1633943660000|2021-10-11 09:14:20|716611.8|715611.8|716626.4|715626.4|716628.6|715628.6|716611.8|715611.8|16
1633943670000|2021-10-11 09:14:30|716633.4|715633.4|716649.5|715649.5|716650.2|715650.2|716633.4|715633.4|27
1633943680000|2021-10-11 09:14:40|716649.7|715649.7|716683.5|715683.5|716686.9|715686.9|716646.1|715646.1|31
1633943690000|2021-10-11 09:14:50|716680|715680|716703.7|715703.7|716703.7|715703.7|716679.3|715679.3|23
1633943700000|2021-10-11 09:15:00|716692.3|715692.3|716697.3|715697.3|716701.5|715701.5|716672.6|715672.6|30
1633943710000|2021-10-11 09:15:10|716695.4|715695.4|716667.4|715667.4|716699.8|715699.8|716661.8|715661.8|32
1633943720000|2021-10-11 09:15:20|716666.6|715666.6|716693.6|715693.6|717187.5|715695.8|716666.6|715177.4|27
1633943730000|2021-10-11 09:15:30|716685.8|715685.8|716670.5|715670.5|716695.3|715695.3|716668|715668|33
1633943740000|2021-10-11 09:15:40|716669.8|715669.8|716671.7|715671.7|716673.2|715673.2|716663.3|715663.3|24
1633943750000|2021-10-11 09:15:50|716675.1|715675.1|716694.7|715694.7|716694.7|715694.7|716671.1|715671.1|21
1633943760000|2021-10-11 09:16:00|716699.7|715699.7|716698|715698|716721.2|715721.2|716684.4|715684.4|36
1633943770000|2021-10-11 09:16:10|716693|715693|716678.8|715678.8|716695.3|715695.3|716659.9|715659.9|29
1633943780000|2021-10-11 09:16:20|716674.6|715674.6|716685|715685|716685|715685|716673.8|715673.8|23
1633943790000|2021-10-11 09:16:30|716684.7|715684.7|716745.8|715745.8|716762.8|715762.8|716684.7|715684.7|33
1633943800000|2021-10-11 09:16:40|716749.5|715749.5|716734.5|715734.5|716749.5|715749.5|716729.6|715729.6|25
1633943810000|2021-10-11 09:16:50|716733.3|715733.3|716744.7|715744.7|716775.5|715775.5|716733.3|715733.3|34
1633943820000|2021-10-11 09:17:00|716729.7|715729.7|716719.2|715719.2|716732.6|715732.6|716711|715711|30
1633943830000|2021-10-11 09:17:10|716711.9|715711.9|716737.1|715737.1|716737.1|715737.1|716711.3|715711.3|26
1633943840000|2021-10-11 09:17:20|716723.5|715723.5|716719.4|715719.4|716724.7|715724.7|716709.8|715709.8|32
1633943850000|2021-10-11 09:17:30|716719.3|715719.3|716681.9|715681.9|716726.5|715726.5|716681.6|715681.6|31
1633943860000|2021-10-11 09:17:40|716681.1|715681.1|716664|715664|716687.8|715687.8|716663.5|715663.5|27
1633943870000|2021-10-11 09:17:50|716646.2|715646.2|716619.3|715619.3|716651.3|715651.3|716614.6|715614.6|33
1633943880000|2021-10-11 09:18:00|716621.2|715621.2|716591.8|715591.8|716621.8|715621.8|716572.1|715572.1|36
1633943890000|2021-10-11 09:18:10|716575.4|715575.4|716595.6|715595.6|716612.3|715612.3|716573.3|715573.3|34
1633943900000|2021-10-11 09:18:20|716599.9|715599.9|716607.6|715607.6|716613.1|715613.1|716592.6|715592.6|27
1633943910000|2021-10-11 09:18:30|716608.3|715608.3|716602.4|715602.4|716615.7|715615.7|716588.8|715588.8|29
1633943920000|2021-10-11 09:18:40|716593.2|715593.2|716611.6|715611.6|716611.6|715611.6|716582.1|715582.1|33
1633943930000|2021-10-11 09:18:50|716618.7|715618.7|716785|715785|717302.8|715812.9|716608.7|715300.3|36
1633943940000|2021-10-11 09:19:00|717276.7|715276.7|716773.7|715773.7|717277.5|715793.5|716772.4|715271.5|31
1633943950000|2021-10-11 09:19:10|716771.2|715771.2|716773.2|715773.2|716788.1|715788.1|716767.3|715767.3|29
1633943960000|2021-10-11 09:19:20|716770.6|715770.6|716839.2|715839.2|716839.2|715839.2|716769.2|715769.2|34
1633943970000|2021-10-11 09:19:30|716847.3|715847.3|716895.9|715895.9|716902.3|715902.3|716847.3|715847.3|39
1633943980000|2021-10-11 09:19:40|716893.5|715893.5|716917.1|715917.1|716920.4|715920.4|716885.3|715885.3|37
1633943990000|2021-10-11 09:19:50|716913.4|715913.4|716916.8|715916.8|716922.8|715922.8|716911.6|715911.6|31
1633944000000|2021-10-11 09:20:00|716913.4|715913.4|716915|715915|716940|715940|716901.1|715901.1|38
1633944010000|2021-10-11 09:20:10|716908.7|715908.7|717409.6|715409.6|717409.6|715913.2|716904.4|715404.7|24
1633944020000|2021-10-11 09:20:20|717411.6|715411.6|717498.1|715498.1|717509.9|716017.2|716884.8|715381.7|38
1633944030000|2021-10-11 09:20:30|717498.6|715498.6|717497.8|715497.8|717504.2|715504.2|717490.8|715490.8|30
1633944040000|2021-10-11 09:20:40|717497.5|715497.5|716972.9|715972.9|717498.6|715975.8|716968.5|715481.2|24
1633944050000|2021-10-11 09:20:50|716971.2|715971.2|716812|715812|717352.3|715972.5|716784|715297.4|32
1633944060000|2021-10-11 09:21:00|717305.1|715305.1|717271|715271|717305.1|715801.7|716776.7|715265.4|34
1633944070000|2021-10-11 09:21:10|717276.6|715276.6|717402.2|715402.2|717403.2|715896.8|716863.9|715273.6|36
1633944080000|2021-10-11 09:21:20|717402.5|715402.5|717409.3|715409.3|717410.6|715912.4|716880.4|715393.1|30
1633944090000|2021-10-11 09:21:30|717413.5|715413.5|717465.6|715465.6|717465.9|715953.6|716915.8|715412.3|33
1633944100000|2021-10-11 09:21:40|717462.7|715462.7|717511.5|715511.5|717513.7|716010.2|716974|715459.9|28
1633944110000|2021-10-11 09:21:50|717511|715511|717541.8|715541.8|717547.8|716051.3|717028.3|715510|27
1633944120000|2021-10-11 09:22:00|717540.7|715540.7|717546.3|715546.3|717547.9|715547.9|717540.7|715540.7|19
1633944130000|2021-10-11 09:22:10|717552.7|715552.7|717572.6|715572.6|717575.5|715575.5|717552.7|715552.7|30
1633944140000|2021-10-11 09:22:20|717559.5|715559.5|717624.9|715624.9|717624.9|716112.2|717112.2|715555.6|32
1633944150000|2021-10-11 09:22:30|717106|716106|717604.6|715604.6|717607.2|716106.1|717080.5|715587.2|32
1633944160000|2021-10-11 09:22:40|717604.1|715604.1|717594.9|715594.9|717605.2|715605.2|717592.2|715592.2|22
1633944170000|2021-10-11 09:22:50|717589.3|715589.3|717069.1|716069.1|717593.2|716087.9|717067.6|715589.3|34
1633944180000|2021-10-11 09:23:00|717066.4|716066.4|717065.5|716065.5|717084.4|716084.4|717064.5|716064.5|29
1633944190000|2021-10-11 09:23:10|717046.5|716046.5|717008.5|716008.5|717046.5|716046.5|717000.6|716000.6|29
1633944200000|2021-10-11 09:23:20|717008.2|716008.2|717006.6|716006.6|717014.8|716014.8|716996.4|715996.4|29
1633944210000|2021-10-11 09:23:30|717004.3|716004.3|716973.1|715973.1|717004.3|716004.3|716959.4|715959.4|27
1633944220000|2021-10-11 09:23:40|716970|715970|716979.9|715979.9|716982.6|715982.6|716966.1|715966.1|19
1633944230000|2021-10-11 09:23:50|716979.6|715979.6|716968.1|715968.1|716979.6|715979.6|716968.1|715968.1|29
1633944240000|2021-10-11 09:24:00|716968|715968|716981.9|715981.9|716986.9|715986.9|716967.8|715967.8|36
1633944250000|2021-10-11 09:24:10|716964.4|715964.4|716955.7|715955.7|717459.3|715980.7|716954.3|715453.7|36
1633944260000|2021-10-11 09:24:20|717446.2|715446.2|716982.3|715982.3|717446.2|716023.7|716929.1|715446.2|37
1633944270000|2021-10-11 09:24:30|716980.4|715980.4|717495.5|715495.5|717495.8|715990.5|716966.5|715478.8|35
1633944280000|2021-10-11 09:24:40|717491.8|715491.8|716998.5|715998.5|717504.4|716010.6|716987|715491.8|28
1633944290000|2021-10-11 09:24:50|716986.9|715986.9|717011|716011|717519|716013.7|716981|715479.7|28
1633944300000|2021-10-11 09:25:00|717020.3|716020.3|717520.9|715520.9|717523.6|716023|717020.3|715513.4|23
1633944310000|2021-10-11 09:25:10|717026.1|716026.1|717513.7|715513.7|717535.2|716032.2|717010.9|715513.7|31
1633944320000|2021-10-11 09:25:20|717515|715515|717523.9|715523.9|717527.4|715527.4|717506.8|715506.8|27
1633944330000|2021-10-11 09:25:30|717524|715524|717489|715489|717525.3|715525.3|717469.6|715469.6|29
1633944340000|2021-10-11 09:25:40|717467.9|715467.9|717455.2|715455.2|717469|715469|717442.8|715442.8|30
1633944350000|2021-10-11 09:25:50|717452.2|715452.2|716985.9|715985.9|717489.7|715985.9|716979.9|715450.8|31
1633944360000|2021-10-11 09:26:00|716971.2|715971.2|717454.8|715454.8|717477.5|715984.1|716966.2|715454.8|33
1633944370000|2021-10-11 09:26:10|717454.1|715454.1|716957.3|715957.3|717454.1|715958.1|716949.8|715425.4|22
1633944380000|2021-10-11 09:26:20|716938.9|715938.9|716945.4|715945.4|716955.2|715955.2|716938.9|715938.9|21
1633944390000|2021-10-11 09:26:30|716943.2|715943.2|717439.4|715439.4|717440|715954.2|716937.4|715425|31
1633944400000|2021-10-11 09:26:40|717431.5|715431.5|717433.9|715433.9|717438.7|715438.7|717417.6|715417.6|25
1633944410000|2021-10-11 09:26:50|717428.3|715428.3|717432.2|715432.2|717432.2|715432.2|717422.5|715422.5|18
1633944420000|2021-10-11 09:27:00|717432.5|715432.5|717425.1|715425.1|717436.2|715436.2|717424.3|715424.3|21
1633944430000|2021-10-11 09:27:10|717422.5|715422.5|717423.9|715423.9|717425.2|715425.2|717409.5|715409.5|22
1633944440000|2021-10-11 09:27:20|717421.9|715421.9|716924.4|715924.4|717426.9|715933.1|716912.3|715421.5|18
1633944450000|2021-10-11 09:27:30|716904.4|715904.4|716857.7|715857.7|717398.1|715904.4|716857|715360|31
1633944460000|2021-10-11 09:27:40|716856.6|715856.6|716854.5|715854.5|716859|715859|716845.9|715845.9|22
1633944470000|2021-10-11 09:27:50|716858.5|715858.5|716723.8|715723.8|716858.5|715858.5|716716.8|715716.8|26
1633944480000|2021-10-11 09:28:00|716723.6|715723.6|716720.1|715720.1|716724.3|715724.3|716711.4|715711.4|25
1633944490000|2021-10-11 09:28:10|716721.1|715721.1|716833|715833|717237.1|715833|716689|715187.5|29
1633944500000|2021-10-11 09:28:20|717328|715328|716759.7|715759.7|717351.8|715855.8|716755.7|715320.9|23
1633944510000|2021-10-11 09:28:30|716763|715763|716760.4|715760.4|716764.8|715764.8|716757.4|715757.4|18
1633944520000|2021-10-11 09:28:40|716760|715760|716770.6|715770.6|716771.7|715771.7|716749.9|715749.9|18
1633944530000|2021-10-11 09:28:50|716770.5|715770.5|716773.8|715773.8|716776.8|715776.8|716764.6|715764.6|19
1633944540000|2021-10-11 09:29:00|716771.6|715771.6|716781.7|715781.7|716783.7|715783.7|716766.3|715766.3|17
1633944550000|2021-10-11 09:29:10|716780.1|715780.1|716842.7|715842.7|716845.8|715845.8|716780.1|715780.1|30
1633944560000|2021-10-11 09:29:20|716838.1|715838.1|716829.3|715829.3|716838.1|715838.1|716769.5|715769.5|29
1633944570000|2021-10-11 09:29:30|716829.2|715829.2|716844.3|715844.3|716845|715845|716821.4|715821.4|23
1633944580000|2021-10-11 09:29:40|716844.4|715844.4|716768.4|715768.4|716844.4|715844.4|716766|715766|17
1633944590000|2021-10-11 09:29:50|716767.6|715767.6|716751.1|715751.1|716768.5|715768.5|716746.7|715746.7|26
1633944600000|2021-10-11 09:30:00|716753.8|715753.8|716771.3|715771.3|717273.5|715776.8|716750|715266|24
1633944610000|2021-10-11 09:30:10|716777.1|715777.1|716909.5|715909.5|717332.5|715925|716772.2|715324.3|31
1633944620000|2021-10-11 09:30:20|716923|715923|716787.7|715787.7|717429.6|715928.5|716787.7|715391.5|36
1633944630000|2021-10-11 09:30:30|716778.5|715778.5|716864.5|715864.5|717366.5|715890.7|716778.5|715300.9|36
1633944640000|2021-10-11 09:30:40|717357.1|715357.1|717418.9|715418.9|717418.9|715891.3|716840.8|715335.3|31
1633944650000|2021-10-11 09:30:50|716940.7|715940.7|717459.4|715459.4|717461.1|715954.6|716933.8|715447|34
1633944660000|2021-10-11 09:31:00|717450.2|715450.2|717481.1|715481.1|717486.9|715486.9|717450.2|715450.2|28
1633944670000|2021-10-11 09:31:10|717473.3|715473.3|717476.7|715476.7|717479.3|715479.3|717459.6|715459.6|29
1633944680000|2021-10-11 09:31:20|717467.9|715467.9|717473.6|715473.6|717479.9|715973.1|716965.4|715455|28
1633944690000|2021-10-11 09:31:30|717471.1|715471.1|717009.9|716009.9|717491.1|716009.9|716999|715455.7|31
1633944700000|2021-10-11 09:31:40|717007.1|716007.1|717005.4|716005.4|717009.7|716009.7|716981.1|715981.1|32
1633944710000|2021-10-11 09:31:50|716994.9|715994.9|716994.6|715994.6|717003.1|716003.1|716990|715990|32
1633944720000|2021-10-11 09:32:00|716992|715992|717490.2|715490.2|717490.2|716002.8|716979|715487.4|29
1633944730000|2021-10-11 09:32:10|717492.4|715492.4|717010.5|716010.5|717514.3|716052|717000.1|715492.4|29
1633944740000|2021-10-11 09:32:20|717009.3|716009.3|716995.5|715995.5|717010.4|716010.4|716975.5|715975.5|29
1633944750000|2021-10-11 09:32:30|716977.4|715977.4|716966|715966|717475.4|715981.5|716961.8|715457.9|31
1633944760000|2021-10-11 09:32:40|716965.4|715965.4|716871.6|715871.6|717374.8|715967.5|716861.3|715362.5|32
1633944770000|2021-10-11 09:32:50|717373.8|715373.8|716878.1|715878.1|717409.2|715887.7|716829.4|715358.3|35
1633944780000|2021-10-11 09:33:00|716893.4|715893.4|717391.8|715391.8|717397.6|715898.1|716842.6|715325|38
1633944790000|2021-10-11 09:33:10|717376.1|715376.1|717445.6|715445.6|717446.9|715897.3|716847.9|715341.2|33
1633944800000|2021-10-11 09:33:20|717446.9|715446.9|717397.8|715397.8|717446.9|715933.9|716896|715379.9|36
1633944810000|2021-10-11 09:33:30|717408.8|715408.8|717416.2|715416.2|717416.6|715894.5|716823.6|715330.2|29
1633944820000|2021-10-11 09:33:40|717403|715403|717418.5|715418.5|717418.5|715918.6|716918.6|715385.6|39
1633944830000|2021-10-11 09:33:50|717420|715420|716842|715842|717422.8|715842|716831.6|715353.5|36
1633944840000|2021-10-11 09:34:00|716831.7|715831.7|717332.9|715332.9|717346.4|715831.7|716831.7|715315.8|31
1633944850000|2021-10-11 09:34:10|717332.5|715332.5|717320.8|715320.8|717333.1|715333.1|717317|715317|23
1633944860000|2021-10-11 09:34:20|717320.3|715320.3|717318.2|715318.2|717324.2|715324.2|717317.5|715317.5|15
1633944870000|2021-10-11 09:34:30|717319.5|715319.5|717311.8|715311.8|717331.4|715331.4|717308.3|715308.3|30
1633944880000|2021-10-11 09:34:40|716787.8|715787.8|717268.8|715268.8|717273|715787.8|716751.1|715248|26
1633944890000|2021-10-11 09:34:50|717267.5|715267.5|716714.2|715714.2|717268.2|715720.5|716704.7|715260.8|27
1633944900000|2021-10-11 09:35:00|716713.7|715713.7|716679.2|715679.2|716714.6|715714.6|716679.2|715679.2|21
1633944910000|2021-10-11 09:35:10|716684.4|715684.4|717198.7|715198.7|717200|715694.3|716675.3|715190.9|25
1633944920000|2021-10-11 09:35:20|717203.5|715203.5|717236.4|715236.4|717238|715747.3|716734.3|715198.7|20
1633944930000|2021-10-11 09:35:30|716739.6|715739.6|717157.9|715157.9|717228.6|715739.6|716678.4|715157.9|27
1633944940000|2021-10-11 09:35:40|716667.4|715667.4|716671.9|715671.9|716672.6|715672.6|716666.8|715666.8|23
1633944950000|2021-10-11 09:35:50|717195.3|715195.3|717134.8|715134.8|717197.1|715197.1|717134.8|715134.8|33
1633944960000|2021-10-11 09:36:00|717142.8|715142.8|717136.3|715136.3|717146.2|715644.8|716631.8|715130.9|29
1633944970000|2021-10-11 09:36:10|717138.7|715138.7|717169.7|715169.7|717174.9|715174.9|717138.7|715138.7|31
1633944980000|2021-10-11 09:36:20|717161.2|715161.2|717137.5|715137.5|717161.2|715161.2|717137.5|715137.5|34
1633944990000|2021-10-11 09:36:30|717135.7|715135.7|717156.9|715156.9|717158.6|715639|716624.8|715123.1|28
1633945000000|2021-10-11 09:36:40|717158|715158|716685.7|715685.7|717180|715687.3|716682.1|715156.6|18
1633945010000|2021-10-11 09:36:50|716684.8|715684.8|717212.6|715212.6|717218.5|715713|716683.6|715195.7|28
1633945020000|2021-10-11 09:37:00|717208.4|715208.4|717201|715201|717210.7|715701.8|716687.1|715196.3|30
1633945030000|2021-10-11 09:37:10|717197.5|715197.5|716693.7|715693.7|717197.5|715693.7|716684|715171.1|31
1633945040000|2021-10-11 09:37:20|716690.1|715690.1|716695.8|715695.8|716695.8|715695.8|716686.5|715686.5|24
1633945050000|2021-10-11 09:37:30|716694.5|715694.5|716687|715687|716694.5|715694.5|716685.7|715685.7|13
1633945060000|2021-10-11 09:37:40|716686.6|715686.6|716714.2|715714.2|717224.9|715727.7|716686.6|715201.5|27
1633945070000|2021-10-11 09:37:50|716709.9|715709.9|716718.5|715718.5|717225.5|715722.9|716709.9|715213.5|24
1633945080000|2021-10-11 09:38:00|716721.2|715721.2|716718.4|715718.4|717221.4|715721.2|716714.5|715221.4|20
1633945090000|2021-10-11 09:38:10|716714.4|715714.4|716742.7|715742.7|717240.4|715758.1|716713.4|715217.9|24
1633945100000|2021-10-11 09:38:20|716736.7|715736.7|717213.9|715213.9|717234.2|715737.5|716732.9|715210|33
1633945110000|2021-10-11 09:38:30|717207.5|715207.5|717180.7|715180.7|717210.2|715688.1|716688.1|715172.4|36
1633945120000|2021-10-11 09:38:40|717186.4|715186.4|717201.1|715201.1|717210|715691.3|716691.3|715180.7|28
1633945130000|2021-10-11 09:38:50|717202.3|715202.3|717243.1|715243.1|717250.3|715250.3|717201.6|715201.6|26
1633945140000|2021-10-11 09:39:00|717241.4|715241.4|717239.2|715239.2|717250.5|715250.5|717239.1|715239.1|24
1633945150000|2021-10-11 09:39:10|717239.3|715239.3|717237.1|715237.1|717239.4|715239.4|717237.1|715237.1|16
1633945160000|2021-10-11 09:39:20|717236|715236|717245.1|715245.1|717245.9|715245.9|717236|715236|20
1633945170000|2021-10-11 09:39:30|717247.3|715247.3|717288.2|715288.2|717289.7|715289.7|717244|715244|21
1633945180000|2021-10-11 09:39:40|717287.5|715287.5|717310.9|715310.9|717310.9|715809.6|716797.3|715287.5|20
1633945190000|2021-10-11 09:39:50|717311.6|715311.6|717323.2|715323.2|717336|715830.9|716808.8|715311.6|33
1633945200000|2021-10-11 09:40:00|717322.7|715322.7|716752|715752|717328|715755.8|716740.5|715312.2|19
1633945210000|2021-10-11 09:40:10|716753.9|715753.9|716755.5|715755.5|716756.4|715756.4|716751.8|715751.8|23
1633945220000|2021-10-11 09:40:20|716754.9|715754.9|716754.6|715754.6|716756.1|715756.1|716752.9|715752.9|23
1633945230000|2021-10-11 09:40:30|716754.9|715754.9|716754.6|715754.6|716754.9|715754.9|716751|715751|15
1633945240000|2021-10-11 09:40:40|716752.4|715752.4|716750.4|715750.4|716752.4|715752.4|716742.6|715742.6|25
1633945250000|2021-10-11 09:40:50|716750.5|715750.5|716751.2|715751.2|716752.5|715752.5|716750.5|715750.5|10
1633945260000|2021-10-11 09:41:00|716751.4|715751.4|716752.8|715752.8|716753.8|715753.8|716749.5|715749.5|14
1633945270000|2021-10-11 09:41:10|716753.5|715753.5|716753.9|715753.9|716760.2|715760.2|716749.1|715749.1|17
1633945280000|2021-10-11 09:41:20|716754.9|715754.9|716753.6|715753.6|716756.3|715756.3|716750.4|715750.4|16
1633945290000|2021-10-11 09:41:30|716751.8|715751.8|716816.3|715816.3|716816.3|715816.3|716751.3|715751.3|19
1633945300000|2021-10-11 09:41:40|716822.5|715822.5|716831.4|715831.4|716832.5|715832.5|716819.8|715819.8|26
1633945310000|2021-10-11 09:41:50|716825.4|715825.4|716833.6|715833.6|716841.6|715841.6|716821.5|715821.5|28
1633945320000|2021-10-11 09:42:00|716838.4|715838.4|716937.4|715937.4|716938.8|715938.8|716833.1|715833.1|28
1633945330000|2021-10-11 09:42:10|716934|715934|717007.7|716007.7|717484.3|716016.3|716934|715480.9|25
1633945340000|2021-10-11 09:42:20|717002.3|716002.3|716986.3|715986.3|717006.5|716006.5|716973|715973|31
1633945350000|2021-10-11 09:42:30|716985|715985|717040.3|716040.3|717041.4|716041.4|716980.2|715980.2|22
1633945360000|2021-10-11 09:42:40|717040.4|716040.4|717017.6|716017.6|717040.4|716040.4|717010.5|716010.5|31
1633945370000|2021-10-11 09:42:50|717018.4|716018.4|717499.1|715499.1|717499.1|716018.4|716971.6|715483.2|31
1633945380000|2021-10-11 09:43:00|717501.6|715501.6|717009|716009|717514.3|716009.6|717000.4|715501.2|23
1633945390000|2021-10-11 09:43:10|717004.8|716004.8|716976.2|715976.2|717004.8|716004.8|716965.2|715965.2|35
1633945400000|2021-10-11 09:43:20|716971|715971|717001.1|716001.1|717508.3|716011.9|716971|715500.5|30
1633945410000|2021-10-11 09:43:30|716999|715999|717003.2|716003.2|717005.1|716005.1|716998|715998|32
1633945420000|2021-10-11 09:43:40|717001.8|716001.8|717003.7|716003.7|717005|716005|717000.1|716000.1|25
1633945430000|2021-10-11 09:43:50|716999.7|715999.7|717010.7|716010.7|717011.5|716011.5|716994.8|715994.8|28
1633945440000|2021-10-11 09:44:00|717011.3|716011.3|717027.8|716027.8|717029.8|716029.8|717005.2|716005.2|29
1633945450000|2021-10-11 09:44:10|717027|716027|716999.5|715999.5|717027|716027|716999.4|715999.4|34
1633945460000|2021-10-11 09:44:20|717002.9|716002.9|717000.3|716000.3|717002.9|716002.9|716999.4|715999.4|29
1633945470000|2021-10-11 09:44:30|716998.5|715998.5|716998.8|715998.8|717002.1|716002.1|716997.9|715997.9|22
1633945480000|2021-10-11 09:44:40|717005.8|716005.8|716997.6|715997.6|717009|716009|716997.6|715997.6|22
1633945490000|2021-10-11 09:44:50|716990.3|715990.3|717018.5|716018.5|717510.6|716020.9|716990.3|715497.4|27
1633945500000|2021-10-11 09:45:00|717016.1|716016.1|717016.9|716016.9|717506.7|716021.3|716994.8|715504.2|23
1633945510000|2021-10-11 09:45:10|717015.1|716015.1|717011.3|716011.3|717015.1|716015.1|717011|716011|17
1633945520000|2021-10-11 09:45:20|717010.8|716010.8|717017.1|716017.1|717017.1|716017.1|716999.7|715999.7|32
1633945530000|2021-10-11 09:45:30|717015.7|716015.7|717022.9|716022.9|717022.9|716022.9|717002.1|716002.1|32
1633945540000|2021-10-11 09:45:40|717023.5|716023.5|717063.4|716063.4|717531.4|716067.5|717023.5|715526.5|21
1633945550000|2021-10-11 09:45:50|717064.9|716064.9|717044.9|716044.9|717068.8|716068.8|717036.1|716036.1|27
1633945560000|2021-10-11 09:46:00|717042.8|716042.8|717012.8|716012.8|717044.9|716044.9|717012.1|716012.1|22
1633945570000|2021-10-11 09:46:10|717022.6|716022.6|717015.7|716015.7|717026|716026|717015.7|716015.7|13
1633945580000|2021-10-11 09:46:20|717000.2|716000.2|717001.6|716001.6|717005.5|716005.5|716990.1|715990.1|29
1633945590000|2021-10-11 09:46:30|716998.7|715998.7|716990.5|715990.5|716999.6|715999.6|716963.2|715963.2|24
1633945600000|2021-10-11 09:46:40|716991.5|715991.5|716992|715992|716996.2|715996.2|716988.6|715988.6|24
1633945610000|2021-10-11 09:46:50|716990.7|715990.7|716996.5|715996.5|716996.5|715996.5|716988.8|715988.8|17
1633945620000|2021-10-11 09:47:00|716994.3|715994.3|717008.2|716008.2|717013.2|716013.2|716989.9|715989.9|19
1633945630000|2021-10-11 09:47:10|717009.5|716009.5|717021.4|716021.4|717035.2|716035.2|717007.9|716007.9|18
1633945640000|2021-10-11 09:47:20|717012.9|716012.9|717103.1|716103.1|717632.7|716114|717012.9|715523|23
1633945650000|2021-10-11 09:47:30|717102.7|716102.7|717183.5|716183.5|717688.1|716192.1|717101.5|715666.5|31
1633945660000|2021-10-11 09:47:40|717212.8|716212.8|717727.8|715727.8|717729|716238.3|717212.8|715719.2|24
1633945670000|2021-10-11 09:47:50|717225|716225|717710.4|715710.4|717761.1|716238.6|717219.6|715709.7|38
1633945680000|2021-10-11 09:48:00|717714|715714|717167.8|716167.8|717749.1|716184.2|717165.5|715705.8|31
1633945690000|2021-10-11 09:48:10|717164|716164|717158.5|716158.5|717690.5|716181|717158.5|715690.5|15
1633945700000|2021-10-11 09:48:20|717110.6|716110.6|717136.4|716136.4|717638.1|716177.2|717110.6|715616|34
1633945710000|2021-10-11 09:48:30|717134.4|716134.4|717629.7|715629.7|717664.5|716169.1|717131.4|715628.5|36
1633945720000|2021-10-11 09:48:40|717630.9|715630.9|717632.5|715632.5|717638.3|716126.5|717113.6|715628.5|25
1633945730000|2021-10-11 09:48:50|717667.3|715667.3|717166.5|716166.5|717679.7|716179.8|717153.5|715666.6|28
1633945740000|2021-10-11 09:49:00|717162.8|716162.8|717163|716163|717168.7|716168.7|717157.5|716157.5|31
1633945750000|2021-10-11 09:49:10|717158.5|716158.5|717163.2|716163.2|717666|716164|717152.8|715649.5|25
1633945760000|2021-10-11 09:49:20|717161.6|716161.6|717154|716154|717655.6|716166.4|717149.6|715643.6|33
1633945770000|2021-10-11 09:49:30|717148.1|716148.1|717596.7|715596.7|717657.7|716158.1|717138.9|715596.7|32
1633945780000|2021-10-11 09:49:40|717592.7|715592.7|717052.5|716052.5|717594.6|716052.5|717025.4|715526.4|23
1633945790000|2021-10-11 09:49:50|717052.8|716052.8|717617.9|715617.9|717622.3|716115.1|717052.8|715565.9|28
1633945800000|2021-10-11 09:50:00|717616.1|715616.1|717126.8|716126.8|717625.2|716134.3|717122.3|715603.8|30
1633945810000|2021-10-11 09:50:10|717126.1|716126.1|717148.7|716148.7|717643.7|716165.2|717126.1|715614.3|35
1633945820000|2021-10-11 09:50:20|717150.1|716150.1|717622.4|715622.4|717630.2|716150.2|717125.8|715620.9|34
1633945830000|2021-10-11 09:50:30|717606.7|715606.7|717608.9|715608.9|717611.6|716122|717109.5|715603|24
1633945840000|2021-10-11 09:50:40|717605.9|715605.9|717128.6|716128.6|717643.4|716132.5|717125.3|715605.9|33
1633945850000|2021-10-11 09:50:50|717125.6|716125.6|717121.1|716121.1|717628.6|716135.1|717120.8|715618.8|34
1633945860000|2021-10-11 09:51:00|717123.9|716123.9|717107.8|716107.8|717609.9|716123.9|717101|715606.5|25
1633945870000|2021-10-11 09:51:10|717101.4|716101.4|717609.4|715609.4|717629.2|716116.4|717101|715603.8|33
1633945880000|2021-10-11 09:51:20|717614.6|715614.6|717614.6|715614.6|717618.5|715618.5|717612.9|715612.9|22
1633945890000|2021-10-11 09:51:30|717606.8|715606.8|717102.6|716102.6|717618.1|716102.6|717101.6|715601.4|32
1633945900000|2021-10-11 09:51:40|717604.5|715604.5|717609.1|715609.1|717609.6|715609.6|717589.5|715589.5|38
1633945910000|2021-10-11 09:51:50|717609.7|715609.7|717051.4|716051.4|717617.7|716121.2|717049.9|715605.9|35
1633945920000|2021-10-11 09:52:00|717050.1|716050.1|717049.4|716049.4|717051.2|716051.2|717043.5|716043.5|26
1633945930000|2021-10-11 09:52:10|717048|716048|717044|716044|717048|716048|717044|716044|12
1633945940000|2021-10-11 09:52:20|717044.8|716044.8|717043.5|716043.5|717048|716048|717042.8|716042.8|18
1633945950000|2021-10-11 09:52:30|717044.9|716044.9|717047.3|716047.3|717048.6|716048.6|717042.9|716042.9|21
1633945960000|2021-10-11 09:52:40|717047.4|716047.4|717039|716039|717047.4|716047.4|717033|716033|20
1633945970000|2021-10-11 09:52:50|717042.7|716042.7|717091.2|716091.2|717583.1|716091.2|717040.3|715560.2|32
1633945980000|2021-10-11 09:53:00|717082.2|716082.2|717063.6|716063.6|717580.6|716090|717060.1|715577.9|27
1633945990000|2021-10-11 09:53:10|717053.5|716053.5|717523.5|715523.5|717529.2|716053.5|717047.6|715513.9|17
1633946000000|2021-10-11 09:53:20|717519|715519|717012.6|716012.6|717519|716024.2|717006.3|715519|22
1633946010000|2021-10-11 09:53:30|717016.6|716016.6|717480.9|715480.9|717484.5|716019.1|716990.8|715475.1|26
1633946020000|2021-10-11 09:53:40|717477.9|715477.9|717480.5|715480.5|717482.7|715482.7|717469|715469|16
1633946030000|2021-10-11 09:53:50|717481.1|715481.1|716850.9|715850.9|717481.1|715931.1|716850.9|715467.3|26
1633946040000|2021-10-11 09:54:00|716848.1|715848.1|716840.2|715840.2|717361|715864.3|716834.7|715361|32
1633946050000|2021-10-11 09:54:10|716840.3|715840.3|716837.4|715837.4|716847|715847|716836.3|715836.3|23
1633946060000|2021-10-11 09:54:20|717338.3|715338.3|716828.6|715828.6|717416.3|715903|716819.2|715317.1|31
1633946070000|2021-10-11 09:54:30|716831.2|715831.2|717388|715388|717407.1|715916.8|716829.3|715387.7|34
1633946080000|2021-10-11 09:54:40|717387.8|715387.8|716925.5|715925.5|717428.8|715937.9|716925.5|715387.3|26
1633946090000|2021-10-11 09:54:50|716925.4|715925.4|716914.5|715914.5|717418.5|715928|716905.1|715398.4|27
1633946100000|2021-10-11 09:55:00|716914.1|715914.1|717405.7|715405.7|717408.7|715914.1|716914.1|715388.2|34
1633946110000|2021-10-11 09:55:10|717402.2|715402.2|716912.7|715912.7|717408.5|715914.6|716912.7|715397.1|23
1633946120000|2021-10-11 09:55:20|716911.2|715911.2|716880.1|715880.1|716911.2|715911.2|716876.8|715876.8|29
1633946130000|2021-10-11 09:55:30|716872.5|715872.5|717348.6|715348.6|717348.6|715873.5|716835.4|715344.6|30
1633946140000|2021-10-11 09:55:40|717343.7|715343.7|717334.3|715334.3|717345|715345|717332.5|715332.5|19
1633946150000|2021-10-11 09:55:50|717334.9|715334.9|717341|715341|717345.4|715345.4|717331.7|715331.7|26
1633946160000|2021-10-11 09:56:00|717341.2|715341.2|716845.6|715845.6|717350.2|715851.5|716842.7|715337.1|26
1633946170000|2021-10-11 09:56:10|716842.7|715842.7|717274.4|715274.4|717280.2|715845.2|716825.8|715262.4|23
1633946180000|2021-10-11 09:56:20|717277.9|715277.9|717264.6|715264.6|717279|715279|717255.4|715255.4|28
1633946190000|2021-10-11 09:56:30|717258|715258|716876.7|715876.7|717263.7|715883.8|716763.2|715253|30
1633946200000|2021-10-11 09:56:40|716872.7|715872.7|716856.5|715856.5|716872.7|715872.7|716852.8|715852.8|32
1633946210000|2021-10-11 09:56:50|716860.8|715860.8|716885|715885|717383|715898.6|716858.2|715382.9|30
1633946220000|2021-10-11 09:57:00|717388.4|715388.4|716959.8|715959.8|717444.7|715969.2|716956.3|715381.7|36
1633946230000|2021-10-11 09:57:10|716960.5|715960.5|716966.6|715966.6|717461.3|715966.6|716942.4|715447.3|26
1633946240000|2021-10-11 09:57:20|716972.1|715972.1|716958|715958|716972.1|715972.1|716953.6|715953.6|23
1633946250000|2021-10-11 09:57:30|716955.9|715955.9|716959.8|715959.8|716960.7|715960.7|716954.9|715954.9|21
1633946260000|2021-10-11 09:57:40|716960.7|715960.7|716975.8|715975.8|716979.3|715979.3|716954.2|715954.2|28
1633946270000|2021-10-11 09:57:50|716975.1|715975.1|716987.8|715987.8|716987.8|715987.8|716953.7|715953.7|20
1633946280000|2021-10-11 09:58:00|716986.1|715986.1|716997|715997|717011.9|716011.9|716983.4|715983.4|27
1633946290000|2021-10-11 09:58:10|717010.9|716010.9|716979|715979|717034.5|716034.5|716973.7|715973.7|25
1633946300000|2021-10-11 09:58:20|716977.6|715977.6|716984.6|715984.6|716985|715985|716977.6|715977.6|20
1633946310000|2021-10-11 09:58:30|716981.4|715981.4|716984.8|715984.8|716984.8|715984.8|716979.9|715979.9|18
1633946320000|2021-10-11 09:58:40|716982.4|715982.4|716956.4|715956.4|716989.3|715989.3|716953|715953|28
1633946330000|2021-10-11 09:58:50|716949.9|715949.9|716895|715895|716949.9|715949.9|716894.1|715894.1|19
1633946340000|2021-10-11 09:59:00|716894.2|715894.2|716887.7|715887.7|717401.9|715900|716883.7|715369.4|34
1633946350000|2021-10-11 09:59:10|716888.3|715888.3|717394.3|715394.3|717396.6|715905.8|716886.1|715382.3|30
1633946360000|2021-10-11 09:59:20|717396.9|715396.9|716909.8|715909.8|717398.5|715912|716903.6|715389.4|30
1633946370000|2021-10-11 09:59:30|716902.2|715902.2|717391.4|715391.4|717401.5|715902.2|716898.1|715390.2|24
1633946380000|2021-10-11 09:59:40|717392.9|715392.9|717388.8|715388.8|717393.9|715393.9|717386.5|715386.5|30
1633946390000|2021-10-11 09:59:50|717388.1|715388.1|717390.4|715390.4|717393|715393|717388.1|715388.1|26
1633946400000|2021-10-11 10:00:00|717388.3|715388.3|716849.5|715849.5|717388.9|715892.7|716844.5|715388.3|38
1633946410000|2021-10-11 10:00:10|716842.1|715842.1|716847.2|715847.2|716851.8|715851.8|716838.3|715838.3|21
1633946420000|2021-10-11 10:00:20|717349.1|715349.1|716850.4|715850.4|717349.1|715862|716850.4|715348|22
1633946430000|2021-10-11 10:00:30|716849.8|715849.8|716856|715856|717370.2|715867.7|716846.6|715359.3|27
1633946440000|2021-10-11 10:00:40|716857.4|715857.4|716860.7|715860.7|717358.4|715865.2|716849.6|715357.6|23
1633946450000|2021-10-11 10:00:50|716858.2|715858.2|716816.9|715816.9|717288.4|715858.2|716784.6|715288.4|26
1633946460000|2021-10-11 10:01:00|716772.7|715772.7|716845.3|715845.3|717262.8|715846.9|716764.9|715262.8|34
1633946470000|2021-10-11 10:01:10|716843.2|715843.2|716849|715849|716853.7|715853.7|716839.2|715839.2|18
1633946480000|2021-10-11 10:01:20|716848.2|715848.2|716873.4|715873.4|717373.4|715883.5|716845.3|715359.3|27
1633946490000|2021-10-11 10:01:30|716872.8|715872.8|716850.2|715850.2|716874.7|715874.7|716848.9|715848.9|24
1633946500000|2021-10-11 10:01:40|716849.7|715849.7|716859.5|715859.5|716864.7|715864.7|716848.9|715848.9|16
1633946510000|2021-10-11 10:01:50|716853.3|715853.3|717343|715343|717351.9|715855.7|716841|715341|24
1633946520000|2021-10-11 10:02:00|717345.8|715345.8|716846.9|715846.9|717346.6|715851.9|716840.7|715337.9|20
1633946530000|2021-10-11 10:02:10|716846.7|715846.7|716842.8|715842.8|716848.7|715848.7|716841.1|715841.1|18
1633946540000|2021-10-11 10:02:20|716843.2|715843.2|717331.7|715331.7|717340.3|715843.4|716831.3|715325.8|28
1633946550000|2021-10-11 10:02:30|717327.2|715327.2|717344.1|715344.1|717346.9|715346.9|717324.8|715324.8|20
1633946560000|2021-10-11 10:02:40|717343.4|715343.4|717376|715376|717376|715376|717338.8|715338.8|20
1633946570000|2021-10-11 10:02:50|717367.9|715367.9|716870.2|715870.2|717376.7|715885.3|716870.2|715367.9|17
1633946580000|2021-10-11 10:03:00|716908.7|715908.7|716997.9|715997.9|717500.7|716002.5|716908.7|715449|28
1633946590000|2021-10-11 10:03:10|716998.8|715998.8|717016.7|716016.7|717023.4|716023.4|716998.8|715998.8|29
1633946600000|2021-10-11 10:03:20|717019.8|716019.8|717023.2|716023.2|717031.6|716031.6|717013.7|716013.7|39
1633946610000|2021-10-11 10:03:30|717019.1|716019.1|716981.4|715981.4|717022.9|716022.9|716978.3|715978.3|33
1633946620000|2021-10-11 10:03:40|716984.1|715984.1|716980.2|715980.2|717101.6|716101.6|716974.5|715974.5|35
1633946630000|2021-10-11 10:03:50|716975.4|715975.4|716933.1|715933.1|716975.4|715975.4|716933.1|715933.1|38
1633946640000|2021-10-11 10:04:00|716934.3|715934.3|716932.4|715932.4|716939.3|715939.3|716932.1|715932.1|30
1633946650000|2021-10-11 10:04:10|716924.1|715924.1|716876.9|715876.9|716924.1|715924.1|716876.9|715876.9|36
1633946660000|2021-10-11 10:04:20|716857.8|715857.8|716892.6|715892.6|717405|715902.5|716848|715390.1|34
1633946670000|2021-10-11 10:04:30|716885|715885|716883|715883|717404.6|715905|716871.2|715404.6|36
1633946680000|2021-10-11 10:04:40|716881.1|715881.1|716867.1|715867.1|717373|715881.1|716861.4|715373|34
1633946690000|2021-10-11 10:04:50|716867.7|715867.7|716886.4|715886.4|716887.9|715887.9|716867.7|715867.7|34
1633946700000|2021-10-11 10:05:00|716885.3|715885.3|717375.7|715375.7|717380.2|715897.8|716885.3|715373.6|33
1633946710000|2021-10-11 10:05:10|717375.6|715375.6|716868.5|715868.5|717378.1|715869.3|716863|715373.3|23
1633946720000|2021-10-11 10:05:20|716868.3|715868.3|716940.5|715940.5|717434.9|715940.5|716867.5|715423.2|24
1633946730000|2021-10-11 10:05:30|716952.8|715952.8|716970.3|715970.3|717460.4|715974|716952.8|715444|22
1633946740000|2021-10-11 10:05:40|716977.2|715977.2|717023|716023|717024.4|716024.4|716971.5|715971.5|28
1633946750000|2021-10-11 10:05:50|717021.3|716021.3|717009.1|716009.1|717026.1|716026.1|717008.1|716008.1|31
1633946760000|2021-10-11 10:06:00|717006.5|716006.5|717002.1|716002.1|717014.8|716014.8|717000.9|716000.9|31
1633946770000|2021-10-11 10:06:10|717003.9|716003.9|717011.9|716011.9|717014.4|716014.4|717001.6|716001.6|30
1633946780000|2021-10-11 10:06:20|717008.2|716008.2|717011.3|716011.3|717015.7|716015.7|716998.4|715998.4|34
1633946790000|2021-10-11 10:06:30|717003.6|716003.6|716980.9|715980.9|717009.1|716009.1|716964.8|715964.8|37
1633946800000|2021-10-11 10:06:40|716979.1|715979.1|716969.5|715969.5|716988.2|715988.2|716968.8|715968.8|38
1633946810000|2021-10-11 10:06:50|716978.5|715978.5|717440.9|715440.9|717448.6|715978.5|716931.6|715440.9|32
1633946820000|2021-10-11 10:07:00|717441.8|715441.8|716965.7|715965.7|717467.8|715967.7|716965.7|715441.8|29
1633946830000|2021-10-11 10:07:10|716962.6|715962.6|716935.7|715935.7|716967.9|715967.9|716935.2|715935.2|33
1633946840000|2021-10-11 10:07:20|716939.1|715939.1|717466.9|715466.9|717468.6|715963.2|716937.7|715461.3|33
1633946850000|2021-10-11 10:07:30|717458.9|715458.9|717451.2|715451.2|717460.3|715460.3|717450.3|715450.3|33
1633946860000|2021-10-11 10:07:40|717454.9|715454.9|717443.9|715443.9|717462.3|715462.3|717439.2|715439.2|36
1633946870000|2021-10-11 10:07:50|717446.4|715446.4|717434.3|715434.3|717448.2|715448.2|717432.6|715432.6|33
1633946880000|2021-10-11 10:08:00|717429|715429|716891.3|715891.3|717432.4|715938.5|716891.1|715429|32
1633946890000|2021-10-11 10:08:10|716884.7|715884.7|717394.3|715394.3|717400.4|715900.6|716866.3|715385|31
1633946900000|2021-10-11 10:08:20|717397.2|715397.2|717384.6|715384.6|717397.2|715397.2|717382.4|715382.4|32
1633946910000|2021-10-11 10:08:30|717382.6|715382.6|716875.3|715875.3|717382.6|715878.7|716867.2|715374.7|32
1633946920000|2021-10-11 10:08:40|716880.2|715880.2|716906.7|715906.7|716922.2|715922.2|716865.3|715865.3|32
1633946930000|2021-10-11 10:08:50|717431.9|715431.9|716931|715931|717438.4|715933.4|716930.8|715425.9|28
1633946940000|2021-10-11 10:09:00|716933.8|715933.8|716898.2|715898.2|717420.2|715934.8|716879.6|715391.7|36
1633946950000|2021-10-11 10:09:10|716897.8|715897.8|717395.3|715395.3|717399.6|715910.4|716895.8|715395.3|30
1633946960000|2021-10-11 10:09:20|717395.9|715395.9|717419.9|715419.9|717425.5|715425.5|717395.9|715395.9|27
1633946970000|2021-10-11 10:09:30|717419|715419|717392.4|715392.4|717419|715419|717389.2|715389.2|26
1633946980000|2021-10-11 10:09:40|717390.7|715390.7|717439.1|715439.1|717441|715441|717387.1|715387.1|28
1633946990000|2021-10-11 10:09:50|717438.8|715438.8|717466.7|715466.7|717475|715959.1|716935.5|715437.4|30
1633947000000|2021-10-11 10:10:00|717465.9|715465.9|717454.1|715454.1|717468|715468|717448.6|715448.6|28
1633947010000|2021-10-11 10:10:10|717461.8|715461.8|716961.3|715961.3|717467.6|715961.6|716958.2|715455|31
1633947020000|2021-10-11 10:10:20|716963.1|715963.1|717008.2|716008.2|717510.6|716018.8|716962.5|715499.1|35
1633947030000|2021-10-11 10:10:30|716997.5|715997.5|717001.4|716001.4|717011.3|716011.3|716996.3|715996.3|26
1633947040000|2021-10-11 10:10:40|717006.6|716006.6|717001.2|716001.2|717512.8|716011.8|716996|715511.3|27
1633947050000|2021-10-11 10:10:50|716999.5|715999.5|716986|715986|717002.4|716002.4|716986|715986|26
1633947060000|2021-10-11 10:11:00|716972.5|715972.5|716975.5|715975.5|716976.7|715976.7|716969.5|715969.5|18
1633947070000|2021-10-11 10:11:10|716972.7|715972.7|716977|715977|716977|715977|716964.2|715964.2|19
1633947080000|2021-10-11 10:11:20|717481.6|715481.6|716963.7|715963.7|717506.4|716014|716955.4|715474.5|32
1633947090000|2021-10-11 10:11:30|716968.4|715968.4|716923.6|715923.6|717463|715971|716920.2|715456.5|26
1633947100000|2021-10-11 10:11:40|716914.4|715914.4|716924.1|715924.1|716927.1|715927.1|716909.8|715909.8|27
1633947110000|2021-10-11 10:11:50|716929.1|715929.1|716913.8|715913.8|716931.7|715931.7|716913|715913|29
1633947120000|2021-10-11 10:12:00|716917.2|715917.2|716912|715912|716918.7|715918.7|716912|715912|28
1633947130000|2021-10-11 10:12:10|716907.7|715907.7|716906.6|715906.6|716917.2|715917.2|716905.4|715905.4|21
1633947140000|2021-10-11 10:12:20|716906.4|715906.4|716842.2|715842.2|716906.8|715906.8|716838.4|715838.4|24
1633947150000|2021-10-11 10:12:30|716842|715842|716762.9|715762.9|717259.3|715842.3|716728.3|715248|33
1633947160000|2021-10-11 10:12:40|716753.5|715753.5|716688.2|715688.2|716760.4|715760.4|716675.5|715675.5|28
1633947170000|2021-10-11 10:12:50|716686.3|715686.3|717211.1|715211.1|717211.1|715710.2|716686.3|715207|32
1633947180000|2021-10-11 10:13:00|717211.7|715211.7|717272.7|715272.7|717273.1|715777.1|716700.4|715211.7|31
1633947190000|2021-10-11 10:13:10|717271.2|715271.2|717272.1|715272.1|717275.3|715275.3|717268.2|715268.2|22
1633947200000|2021-10-11 10:13:20|717279.8|715279.8|717277.5|715277.5|717284.6|715284.6|717272.8|715272.8|27
1633947210000|2021-10-11 10:13:30|717276.6|715276.6|717273.4|715273.4|717284|715284|717272.3|715272.3|25
1633947220000|2021-10-11 10:13:40|716769.2|715769.2|716682.8|715682.8|716769.2|715769.2|716671.2|715671.2|25
1633947230000|2021-10-11 10:13:50|716681.4|715681.4|716677.8|715677.8|716689.7|715689.7|716674.6|715674.6|23
1633947240000|2021-10-11 10:14:00|716664.8|715664.8|716669.9|715669.9|716677.7|715677.7|716664.8|715664.8|24
1633947250000|2021-10-11 10:14:10|716670.4|715670.4|716670.8|715670.8|717177.3|715674.9|716665.3|715176.9|29
1633947260000|2021-10-11 10:14:20|716668.1|715668.1|716675.5|715675.5|716675.7|715675.7|716661.3|715661.3|30
1633947270000|2021-10-11 10:14:30|717172.1|715172.1|717207.2|715207.2|717207.9|715701|716662.6|715172.1|22
1633947280000|2021-10-11 10:14:40|717205|715205|717233.8|715233.8|717247.8|715247.8|717196.9|715196.9|28
1633947290000|2021-10-11 10:14:50|717233.9|715233.9|716742.6|715742.6|717243.5|715745.4|716741.6|715231.6|33
1633947300000|2021-10-11 10:15:00|716742.4|715742.4|717245.5|715245.5|717245.5|715744.3|716736.8|715245.4|35
1633947310000|2021-10-11 10:15:10|717241.1|715241.1|717253|715253|717254.2|715254.2|717241.1|715241.1|29
1633947320000|2021-10-11 10:15:20|717247.6|715247.6|716752|715752|717265.3|715757|716749.9|715245.8|32
1633947330000|2021-10-11 10:15:30|716750.1|715750.1|716775.5|715775.5|716785.5|715785.5|716750.1|715750.1|26
1633947340000|2021-10-11 10:15:40|716768.5|715768.5|717279.4|715279.4|717284|715774|716767.4|715279|26
1633947350000|2021-10-11 10:15:50|717268.8|715268.8|716777.5|715777.5|717283.6|715786.3|716767|715268.8|24
1633947360000|2021-10-11 10:16:00|716772.6|715772.6|716755.3|715755.3|717268.7|715774.5|716749.7|715254.5|35
1633947370000|2021-10-11 10:16:10|716752.1|715752.1|716720.2|715720.2|717220.4|715760.4|716707.5|715214|26
1633947380000|2021-10-11 10:16:20|716717.4|715717.4|716759.2|715759.2|717225|715761|716713.4|715220.1|29
1633947390000|2021-10-11 10:16:30|716757.5|715757.5|717230.9|715230.9|717236.5|715758.3|716713|715220.1|29
1633947400000|2021-10-11 10:16:40|717227.5|715227.5|717219.6|715219.6|717227.5|715227.5|717211|715211|30
1633947410000|2021-10-11 10:16:50|717214.7|715214.7|716706.8|715706.8|717216.6|715718.7|716706.8|715214.7|27
1633947420000|2021-10-11 10:17:00|716706.1|715706.1|717203.2|715203.2|717205.5|715708.4|716700.2|715201.3|33
1633947430000|2021-10-11 10:17:10|717197.8|715197.8|716693.2|715693.2|717197.8|715693.2|716670.8|715179.4|31
1633947440000|2021-10-11 10:17:20|716687.4|715687.4|716671.6|715671.6|716694|715694|716671.1|715671.1|31
1633947450000|2021-10-11 10:17:30|716679.1|715679.1|717187.6|715187.6|717191.8|715692|716676|715187.4|33
1633947460000|2021-10-11 10:17:40|717182|715182|717189|715189|717192.2|715192.2|717182|715182|27
1633947470000|2021-10-11 10:17:50|717184.5|715184.5|717178|715178|717191.2|715191.2|717178|715178|27
1633947480000|2021-10-11 10:18:00|717176.8|715176.8|717147.6|715147.6|717176.8|715661.2|716654.6|715146.7|34
1633947490000|2021-10-11 10:18:10|717147.4|715147.4|717150.2|715150.2|717153|715153|717145.6|715145.6|30
1633947500000|2021-10-11 10:18:20|717152.6|715152.6|717153.7|715153.7|717185.4|715680.7|716680.7|715148.4|30
1633947510000|2021-10-11 10:18:30|717150.2|715150.2|717149.7|715149.7|717172.4|715172.4|717148|715148|25
1633947520000|2021-10-11 10:18:40|717142.3|715142.3|717132.6|715132.6|717145.9|715145.9|717128.7|715128.7|35
1633947530000|2021-10-11 10:18:50|717134|715134|717127.3|715127.3|717134|715134|717123|715123|30
1633947540000|2021-10-11 10:19:00|717125.7|715125.7|716614.1|715614.1|717137.4|715641|716614.1|715125.5|33
1633947550000|2021-10-11 10:19:10|716618.9|715618.9|716596.6|715596.6|716618.9|715618.9|716596.6|715596.6|31
1633947560000|2021-10-11 10:19:20|716602|715602|717094.1|715094.1|717096.2|715602|716602|715087|31
1633947570000|2021-10-11 10:19:30|716604.1|715604.1|717086.7|715086.7|717107.6|715604.1|716604.1|715084.4|34
1633947580000|2021-10-11 10:19:40|717084.6|715084.6|717082|715082|717084.9|715084.9|717075.7|715075.7|29
1633947590000|2021-10-11 10:19:50|717077.4|715077.4|717077.8|715077.8|717078.6|715078.6|717064.7|715064.7|29
1633947600000|2021-10-11 10:20:00|717079.1|715079.1|717015.8|715015.8|717080.3|715534.4|716534.4|715004.5|34
1633947610000|2021-10-11 10:20:10|717014.5|715014.5|717014.2|715014.2|717018.3|715018.3|717010.9|715010.9|30
1633947620000|2021-10-11 10:20:20|717014|715014|717024.3|715024.3|717032.4|715032.4|717013.1|715013.1|28
1633947630000|2021-10-11 10:20:30|717024.9|715024.9|717121.8|715121.8|717121.8|715631.9|716631.9|715024.9|27
1633947640000|2021-10-11 10:20:40|717128.2|715128.2|717126.9|715126.9|717134|715666|716622.7|715114|31
1633947650000|2021-10-11 10:20:50|717134.1|715134.1|717120.4|715120.4|717134.1|715134.1|717120.4|715120.4|27
1633947660000|2021-10-11 10:21:00|717124.8|715124.8|716591.1|715591.1|717143.6|715594.3|716586.2|715124.2|30
1633947670000|2021-10-11 10:21:10|716589.6|715589.6|716588.8|715588.8|716590.5|715590.5|716586.4|715586.4|28
1633947680000|2021-10-11 10:21:20|716587.2|715587.2|716589.1|715589.1|716591.9|715591.9|716587.2|715587.2|17
1633947690000|2021-10-11 10:21:30|716591.2|715591.2|716586.3|715586.3|716592.6|715592.6|716583|715583|25
1633947700000|2021-10-11 10:21:40|716580.2|715580.2|716581.4|715581.4|716587.7|715587.7|716578.7|715578.7|26
1633947710000|2021-10-11 10:21:50|716580.8|715580.8|716583.9|715583.9|716586.1|715586.1|716580.5|715580.5|21
1633947720000|2021-10-11 10:22:00|716585.6|715585.6|717134.9|715134.9|717134.9|715640.9|716579.1|715134.9|17
1633947730000|2021-10-11 10:22:10|717139.1|715139.1|717142.6|715142.6|717144.3|715144.3|717134.4|715134.4|32
1633947740000|2021-10-11 10:22:20|717139.6|715139.6|716611|715611|717143.4|715614.1|716611|715139.5|26
1633947750000|2021-10-11 10:22:30|716610.6|715610.6|716625.6|715625.6|717128.7|715626.7|716610.6|715105.2|27
1633947760000|2021-10-11 10:22:40|716626.7|715626.7|717106.7|715106.7|717107.5|715626.7|716600.3|715098.8|25
1633947770000|2021-10-11 10:22:50|717106.9|715106.9|716604.2|715604.2|717113.5|715609.4|716600.9|715106.9|27
1633947780000|2021-10-11 10:23:00|716602.2|715602.2|716609.2|715609.2|716610.4|715610.4|716602.2|715602.2|25
1633947790000|2021-10-11 10:23:10|716610|715610|716606.3|715606.3|716611.1|715611.1|716601.7|715601.7|20
1633947800000|2021-10-11 10:23:20|716604.1|715604.1|716607.3|715607.3|716607.3|715607.3|716601.1|715601.1|21
1633947810000|2021-10-11 10:23:30|716604.7|715604.7|716608.7|715608.7|716609.5|715609.5|716601.6|715601.6|25
1633947820000|2021-10-11 10:23:40|716601.6|715601.6|716605.7|715605.7|716617|715617|716595.9|715595.9|28
1633947830000|2021-10-11 10:23:50|716606.9|715606.9|716602.7|715602.7|716611.8|715611.8|716602.4|715602.4|19
1633947840000|2021-10-11 10:24:00|716602.5|715602.5|716602.7|715602.7|716605.1|715605.1|716602.5|715602.5|21
1633947850000|2021-10-11 10:24:10|716602.9|715602.9|716609.5|715609.5|716609.6|715609.6|716602.6|715602.6|14
1633947860000|2021-10-11 10:24:20|716608.2|715608.2|716608.1|715608.1|716612.4|715612.4|716607.1|715607.1|20
1633947870000|2021-10-11 10:24:30|716610.2|715610.2|716609.1|715609.1|716610.2|715610.2|716606.9|715606.9|17
1633947880000|2021-10-11 10:24:40|716607.6|715607.6|716604|715604|716610.9|715610.9|716604|715604|9
1633947890000|2021-10-11 10:24:50|716604.4|715604.4|716601.9|715601.9|716604.4|715604.4|716600.9|715600.9|7
1633947900000|2021-10-11 10:25:00|716600.6|715600.6|717080.8|715080.8|717080.8|715603.1|716578.8|715069.8|17
1633947910000|2021-10-11 10:25:10|716584.8|715584.8|716586|715586|716586.1|715586.1|716574.2|715574.2|20
1633947920000|2021-10-11 10:25:20|716585.6|715585.6|717053.7|715053.7|717053.7|715588.3|716562.6|715052.7|19
1633947930000|2021-10-11 10:25:30|716565.6|715565.6|716594.4|715594.4|716597.2|715597.2|716565.1|715565.1|24
1633947940000|2021-10-11 10:25:40|716591|715591|716610.4|715610.4|716612.8|715612.8|716563.5|715563.5|28
1633947950000|2021-10-11 10:25:50|716609|715609|716641.1|715641.1|716641.5|715641.5|716604.5|715604.5|24
1633947960000|2021-10-11 10:26:00|716633.5|715633.5|716581.6|715581.6|716639.8|715639.8|716571.1|715571.1|29
1633947970000|2021-10-11 10:26:10|716586|715586|716582.3|715582.3|716588.4|715588.4|716575.6|715575.6|26
1633947980000|2021-10-11 10:26:20|716587|715587|716586.4|715586.4|716587.5|715587.5|716584.3|715584.3|19
1633947990000|2021-10-11 10:26:30|716585.2|715585.2|716584.9|715584.9|716586.6|715586.6|716583.2|715583.2|19
1633948000000|2021-10-11 10:26:40|716584.6|715584.6|716586.6|715586.6|716586.6|715586.6|716579.9|715579.9|18
1633948010000|2021-10-11 10:26:50|716585.1|715585.1|716585.9|715585.9|716585.9|715585.9|716576.1|715576.1|13
1633948020000|2021-10-11 10:27:00|716587.5|715587.5|716586.1|715586.1|716588.2|715588.2|716585.7|715585.7|17
1633948030000|2021-10-11 10:27:10|716585.9|715585.9|716611|715611|716611|715611|716574.5|715574.5|22
1633948040000|2021-10-11 10:27:20|716606.8|715606.8|716605.6|715605.6|716613.6|715613.6|716599.5|715599.5|21
1633948050000|2021-10-11 10:27:30|716606.2|715606.2|716605.5|715605.5|716611.5|715611.5|716603.4|715603.4|15
1633948060000|2021-10-11 10:27:40|716604.6|715604.6|716605.1|715605.1|716609.7|715609.7|716601|715601|16
1633948070000|2021-10-11 10:27:50|716603.2|715603.2|716603.8|715603.8|716604.9|715604.9|716600.4|715600.4|16
1633948080000|2021-10-11 10:28:00|716603.6|715603.6|716711.5|715711.5|717195.2|715711.5|716595.6|715195.2|23
1633948090000|2021-10-11 10:28:10|716705.6|715705.6|716721.2|715721.2|716721.2|715721.2|716705.6|715705.6|18
1633948100000|2021-10-11 10:28:20|716728.3|715728.3|716657.1|715657.1|717142.9|715728.3|716650|715142.9|24
1633948110000|2021-10-11 10:28:30|716655.8|715655.8|716646.9|715646.9|716656.7|715656.7|716646.9|715646.9|17
1633948120000|2021-10-11 10:28:40|716646.7|715646.7|716648.8|715648.8|716653.4|715653.4|716642.4|715642.4|14
1633948130000|2021-10-11 10:28:50|716654.5|715654.5|716630.8|715630.8|717130.8|715654.5|716629.1|715126.7|19
1633948140000|2021-10-11 10:29:00|716624.6|715624.6|716619.3|715619.3|717112.5|715630.1|716610.3|715104.7|20
1633948150000|2021-10-11 10:29:10|716617.2|715617.2|716635.2|715635.2|716644.8|715644.8|716617.2|715617.2|21
1633948160000|2021-10-11 10:29:20|716636.3|715636.3|716635|715635|716638.5|715638.5|716633.1|715633.1|23
1633948170000|2021-10-11 10:29:30|716634.9|715634.9|716646|715646|716654.9|715654.9|716632.5|715632.5|27
1633948180000|2021-10-11 10:29:40|716642.7|715642.7|716638.7|715638.7|716642.8|715642.8|716634.1|715634.1|20
1633948190000|2021-10-11 10:29:50|716635|715635|716637.5|715637.5|717119.2|715640.6|716624|715118.7|20
1633948200000|2021-10-11 10:30:00|716636.7|715636.7|716646.4|715646.4|716654.9|715654.9|716636.6|715636.6|15
1633948210000|2021-10-11 10:30:10|716642.8|715642.8|716644.9|715644.9|716647.6|715647.6|716642.7|715642.7|21
1633948220000|2021-10-11 10:30:20|716644.3|715644.3|716660.3|715660.3|716663.2|715663.2|716643.4|715643.4|28
1633948230000|2021-10-11 10:30:30|716659.2|715659.2|716651.3|715651.3|716662.8|715662.8|716647.8|715647.8|28
1633948240000|2021-10-11 10:30:40|716658.6|715658.6|716653.4|715653.4|716658.9|715658.9|716653.4|715653.4|12
1633948250000|2021-10-11 10:30:50|716654.7|715654.7|716664.5|715664.5|717159.8|715668|716654.7|715159.1|17
1633948260000|2021-10-11 10:31:00|716662.6|715662.6|716637|715637|716665|715665|716630.1|715630.1|23
1633948270000|2021-10-11 10:31:10|716636.3|715636.3|716647|715647|716651.2|715651.2|716627.4|715627.4|32
1633948280000|2021-10-11 10:31:20|716639.1|715639.1|716650.8|715650.8|716654.5|715654.5|716639.1|715639.1|28
1633948290000|2021-10-11 10:31:30|716644.4|715644.4|716658.2|715658.2|716677.9|715677.9|716641.2|715641.2|36
1633948300000|2021-10-11 10:31:40|716660.5|715660.5|716678.6|715678.6|717181.3|715690.5|716657.3|715172.4|32
1633948310000|2021-10-11 10:31:50|716680.3|715680.3|716686|715686|717177.5|715695.5|716674.2|715171.5|35
1633948320000|2021-10-11 10:32:00|716692.6|715692.6|716676.8|715676.8|717184|715693|716676.8|715175.3|32
1633948330000|2021-10-11 10:32:10|716681.1|715681.1|716729.7|715729.7|716729.7|715729.7|716677.3|715677.3|30
1633948340000|2021-10-11 10:32:20|717225.3|715225.3|716750.4|715750.4|717225.3|715761.1|716742|715225.3|30
1633948350000|2021-10-11 10:32:30|716745.9|715745.9|717230.4|715230.4|717239.2|715750.7|716735.3|715229.1|32
1633948360000|2021-10-11 10:32:40|716761.3|715761.3|717237.5|715237.5|717279|715780.8|716730.2|715217.3|37
1633948370000|2021-10-11 10:32:50|716752.5|715752.5|716699|715699|717201.3|715773.4|716690.1|715191.2|25
1633948380000|2021-10-11 10:33:00|716697.7|715697.7|716701.5|715701.5|716707.3|715707.3|716697.7|715697.7|19
1633948390000|2021-10-11 10:33:10|716705.9|715705.9|716708.3|715708.3|717199.5|715708.3|716701.2|715198.7|19
1633948400000|2021-10-11 10:33:20|716706.3|715706.3|716703.8|715703.8|717188.6|715707.7|716686.2|715188.6|16
1633948410000|2021-10-11 10:33:30|716701.3|715701.3|717276.1|715276.1|717276.1|715711.1|716701.3|715201.3|28
1633948420000|2021-10-11 10:33:40|717279.5|715279.5|716848.9|715848.9|717295.7|715858|716823.4|715279.3|27
1633948430000|2021-10-11 10:33:50|716849.2|715849.2|717341.5|715341.5|717351.3|715853.5|716841.9|715329.1|27
1633948440000|2021-10-11 10:34:00|717329.2|715329.2|717336.5|715336.5|717345.7|715844.9|716844.9|715329.2|25
1633948450000|2021-10-11 10:34:10|717336.1|715336.1|717347.1|715347.1|717355.3|715853.8|716853.8|715333.2|28
1633948460000|2021-10-11 10:34:20|717345.4|715345.4|717326.5|715326.5|717345.4|715345.4|717319.4|715319.4|26
1633948470000|2021-10-11 10:34:30|717318.2|715318.2|716832.1|715832.1|717336.3|715842.8|716831.4|715318.2|19
1633948480000|2021-10-11 10:34:40|717330.8|715330.8|716831.9|715831.9|717334.8|715831.9|716831.9|715327.3|11
1633948490000|2021-10-11 10:34:50|716831.7|715831.7|717328.4|715328.4|717328.4|715831.7|716828.7|715323.3|11
1633948500000|2021-10-11 10:35:00|717326.6|715326.6|717321.8|715321.8|717328.5|715328.5|717319.7|715319.7|22
1633948510000|2021-10-11 10:35:10|717322|715322|717323.1|715323.1|717325.9|715325.9|717316.4|715316.4|21
1633948520000|2021-10-11 10:35:20|717323.5|715323.5|717315.6|715315.6|717326.4|715326.4|717315.6|715315.6|20
1633948530000|2021-10-11 10:35:30|717316.8|715316.8|717332.9|715332.9|717336.9|715336.9|717316.8|715316.8|23
1633948540000|2021-10-11 10:35:40|717334.5|715334.5|716893.1|715893.1|717379.7|715899.2|716856.1|715334.5|27
1633948550000|2021-10-11 10:35:50|716883.5|715883.5|716892.6|715892.6|716892.6|715892.6|716883.5|715883.5|18
1633948560000|2021-10-11 10:36:00|716890.4|715890.4|716909.6|715909.6|717438.1|715941.5|716890.4|715416|27
1633948570000|2021-10-11 10:36:10|716906.9|715906.9|716910.7|715910.7|717409.5|715919.1|716899.8|715399.3|33
1633948580000|2021-10-11 10:36:20|716909.8|715909.8|716908.4|715908.4|716912.7|715912.7|716905.4|715905.4|18
1633948590000|2021-10-11 10:36:30|716907.1|715907.1|717469.8|715469.8|717471.7|715974.2|716906.5|715448.8|24
1633948600000|2021-10-11 10:36:40|717469.3|715469.3|717473.2|715473.2|717476.6|715476.6|717459.3|715459.3|30
1633948610000|2021-10-11 10:36:50|717473.4|715473.4|717460.8|715460.8|717478|715956|716952.8|715449.5|33
1633948620000|2021-10-11 10:37:00|717461.7|715461.7|717417.8|715417.8|717473.7|715974.7|716962.6|715417.8|32
1633948630000|2021-10-11 10:37:10|717416.9|715416.9|717414.3|715414.3|717434.8|715434.8|717412.3|715412.3|21
1633948640000|2021-10-11 10:37:20|717413.3|715413.3|716894.2|715894.2|717415.4|715908|716894.2|715391.2|24
1633948650000|2021-10-11 10:37:30|716891.5|715891.5|717392.3|715392.3|717393|715891.5|716891.5|715391.6|20
1633948660000|2021-10-11 10:37:40|717380.6|715380.6|716873.1|715873.1|717392.1|715890.9|716872.1|715371.6|26
1633948670000|2021-10-11 10:37:50|716884.3|715884.3|716960.5|715960.5|717450.9|715960.5|716874.4|715433.6|32
1633948680000|2021-10-11 10:38:00|717433.2|715433.2|717446.8|715446.8|717446.8|715446.8|717433.2|715433.2|23
1633948690000|2021-10-11 10:38:10|717460.1|715460.1|717461.9|715461.9|717463.7|715968.2|716967.5|715456.9|19
1633948700000|2021-10-11 10:38:20|717455|715455|717429.2|715429.2|717457|715457|717423.3|715423.3|23
1633948710000|2021-10-11 10:38:30|717428.3|715428.3|717438.9|715438.9|717460.1|715460.1|717423.7|715423.7|25
1633948720000|2021-10-11 10:38:40|717442.4|715442.4|716920.9|715920.9|717442.4|715933.7|716920.9|715415.9|17
1633948730000|2021-10-11 10:38:50|716920.7|715920.7|716943.9|715943.9|717434.6|715943.9|716920.3|715424.4|22
1633948740000|2021-10-11 10:39:00|717455.6|715455.6|717449|715449|717455.6|715963.2|716949.2|715445.9|23
1633948750000|2021-10-11 10:39:10|717441.5|715441.5|717482|715482|717482|715985.7|716980.1|715438.1|17
1633948760000|2021-10-11 10:39:20|717479.4|715479.4|717477.9|715477.9|717494.7|715494.7|717475.7|715475.7|27
1633948770000|2021-10-11 10:39:30|717475.3|715475.3|717483.9|715483.9|717485.5|715485.5|717475.3|715475.3|25
1633948780000|2021-10-11 10:39:40|717483.4|715483.4|717484.7|715484.7|717485.2|715485.2|717480.9|715480.9|19
1633948790000|2021-10-11 10:39:50|717486.3|715486.3|716979.8|715979.8|717488.2|715982.4|716974.4|715483.6|23
1633948800000|2021-10-11 10:40:00|716978.4|715978.4|716981.2|715981.2|716982.5|715982.5|716974.5|715974.5|22
1633948810000|2021-10-11 10:40:10|716979.3|715979.3|716976.7|715976.7|716981.2|715981.2|716976.4|715976.4|20
1633948820000|2021-10-11 10:40:20|716978.6|715978.6|716980.7|715980.7|716983.5|715983.5|716976.7|715976.7|18
1633948830000|2021-10-11 10:40:30|716982.1|715982.1|716992.6|715992.6|717006.5|716006.5|716976.2|715976.2|24
1633948840000|2021-10-11 10:40:40|716990.8|715990.8|716998.7|715998.7|717010.2|716010.2|716990.8|715990.8|27
1633948850000|2021-10-11 10:40:50|716998.6|715998.6|717000.8|716000.8|717006.4|716006.4|716976.2|715976.2|29
1633948860000|2021-10-11 10:41:00|716991.2|715991.2|717007.9|716007.9|717007.9|716007.9|716990.4|715990.4|27
1633948870000|2021-10-11 10:41:10|716994.2|715994.2|717012.2|716012.2|717014.9|716014.9|716993.1|715993.1|24
1633948880000|2021-10-11 10:41:20|717010.3|716010.3|716994|715994|717017|716017|716983.4|715983.4|27
1633948890000|2021-10-11 10:41:30|717003.6|716003.6|716979.2|715979.2|717003.6|716003.6|716979|715979|25
1633948900000|2021-10-11 10:41:40|716971.4|715971.4|716980|715980|716982.2|715982.2|716971.4|715971.4|26
1633948910000|2021-10-11 10:41:50|716979|715979|716970.1|715970.1|716981|715981|716968.9|715968.9|27
1633948920000|2021-10-11 10:42:00|716969.7|715969.7|717483.9|715483.9|717484.8|715987.6|716969.7|715479.4|20
1633948930000|2021-10-11 10:42:10|717483|715483|717483.7|715483.7|717501.3|715501.3|717482.6|715482.6|25
1633948940000|2021-10-11 10:42:20|717494.9|715494.9|716969.4|715969.4|717497.2|715980.3|716969.4|715480.6|28
1633948950000|2021-10-11 10:42:30|716970.8|715970.8|717425.3|715425.3|717425.3|715979|716921.5|715425.3|22
1633948960000|2021-10-11 10:42:40|717422.8|715422.8|717425.6|715425.6|717446.1|715446.1|717422.8|715422.8|26
1633948970000|2021-10-11 10:42:50|717424.4|715424.4|716869.2|715869.2|717424.9|715876.3|716862.7|715424.4|22
1633948980000|2021-10-11 10:43:00|716864.3|715864.3|716817.2|715817.2|716864.3|715864.3|716796.7|715796.7|29
1633948990000|2021-10-11 10:43:10|716814|715814|716816.8|715816.8|716817.7|715817.7|716800.2|715800.2|26
1633949000000|2021-10-11 10:43:20|716816.3|715816.3|717317.6|715317.6|717318.1|715834.1|716812.6|715314|19
1633949010000|2021-10-11 10:43:30|717322.4|715322.4|716800.2|715800.2|717334.6|715834.8|716795.7|715317.6|30
1633949020000|2021-10-11 10:43:40|716793.5|715793.5|717277.4|715277.4|717288.8|715799.4|716792.5|715276|25
1633949030000|2021-10-11 10:43:50|717277.1|715277.1|717278.2|715278.2|717284.3|715780.7|716746.9|715275.2|30
1633949040000|2021-10-11 10:44:00|717286.8|715286.8|716791.3|715791.3|717289.7|715795.3|716775.4|715274.5|30
1633949050000|2021-10-11 10:44:10|716769.8|715769.8|716801|715801|716814.4|715814.4|716766.2|715766.2|23
1633949060000|2021-10-11 10:44:20|716799.5|715799.5|716816.8|715816.8|716816.8|715816.8|716799.5|715799.5|16
1633949070000|2021-10-11 10:44:30|716801.6|715801.6|716811.4|715811.4|716815.2|715815.2|716800.7|715800.7|20
1633949080000|2021-10-11 10:44:40|716806.5|715806.5|716820.4|715820.4|717322|715826.8|716791.5|715314.4|21
1633949090000|2021-10-11 10:44:50|716820.2|715820.2|716858.4|715858.4|716875|715875|716818.4|715818.4|19
1633949100000|2021-10-11 10:45:00|716861.8|715861.8|716814.1|715814.1|717347.7|715887.1|716814.1|715318|34
1633949110000|2021-10-11 10:45:10|716812.9|715812.9|716887.7|715887.7|716890.1|715890.1|716812.9|715812.9|29
1633949120000|2021-10-11 10:45:20|716889.6|715889.6|716899.9|715899.9|716905.5|715905.5|716888.4|715888.4|16
1633949130000|2021-10-11 10:45:30|716902.6|715902.6|717434.3|715434.3|717439.8|715915.7|716897.3|715415.9|30
1633949140000|2021-10-11 10:45:40|716948.6|715948.6|717470.3|715470.3|717470.3|715948.6|716948.6|715451.5|25
1633949150000|2021-10-11 10:45:50|717474.6|715474.6|717001.5|716001.5|717488.8|716001.5|717001.5|715454.8|30
1633949160000|2021-10-11 10:46:00|717510.9|715510.9|717486.8|715486.8|717510.9|716001.3|716985.7|715479.1|32
1633949170000|2021-10-11 10:46:10|717477.6|715477.6|716947.6|715947.6|717479.7|715953.5|716943.6|715449.1|30
1633949180000|2021-10-11 10:46:20|716946.1|715946.1|716941.5|715941.5|716946.9|715946.9|716939.6|715939.6|29
1633949190000|2021-10-11 10:46:30|717437.6|715437.6|717438.5|715438.5|717444.6|715444.6|717426.3|715426.3|33
1633949200000|2021-10-11 10:46:40|717437.7|715437.7|717405.6|715405.6|717450.7|715450.7|717403.5|715403.5|38
1633949210000|2021-10-11 10:46:50|717406.7|715406.7|717396.3|715396.3|717412.3|715886.9|716883.5|715381.5|27
1633949220000|2021-10-11 10:47:00|717393.8|715393.8|717403.7|715403.7|717406.1|715406.1|717393|715393|26
1633949230000|2021-10-11 10:47:10|717395.7|715395.7|717459.4|715459.4|717464.9|715925.1|716925.1|715395|33
1633949240000|2021-10-11 10:47:20|717469.4|715469.4|717472.6|715472.6|717481.9|715976.2|716950.3|715465.9|23
1633949250000|2021-10-11 10:47:30|717478.1|715478.1|716963.9|715963.9|717490.8|715967.9|716960.1|715469.4|29
1633949260000|2021-10-11 10:47:40|716954.7|715954.7|716954.2|715954.2|716969.9|715969.9|716952.9|715952.9|26
1633949270000|2021-10-11 10:47:50|716955.2|715955.2|716959.1|715959.1|716971.4|715971.4|716949.7|715949.7|32
1633949280000|2021-10-11 10:48:00|716958.1|715958.1|716987.5|715987.5|716992.5|715992.5|716944.8|715944.8|27
1633949290000|2021-10-11 10:48:10|716983.9|715983.9|716988.8|715988.8|716991.3|715991.3|716979.9|715979.9|27
1633949300000|2021-10-11 10:48:20|716987.7|715987.7|716984|715984|716988|715988|716982.9|715982.9|20
1633949310000|2021-10-11 10:48:30|716983.6|715983.6|716988.3|715988.3|716991.7|715991.7|716983.6|715983.6|13
1633949320000|2021-10-11 10:48:40|716988|715988|716985.9|715985.9|716993.5|715993.5|716985.9|715985.9|14
1633949330000|2021-10-11 10:48:50|716986|715986|716984.5|715984.5|717014.6|716014.6|716983.1|715983.1|25
1633949340000|2021-10-11 10:49:00|717002.2|716002.2|716984.5|715984.5|717014.7|716014.7|716983.8|715983.8|29
1633949350000|2021-10-11 10:49:10|716987.4|715987.4|716995|715995|717003.6|716003.6|716967.1|715967.1|34
1633949360000|2021-10-11 10:49:20|716997.9|715997.9|717002.3|716002.3|717005.5|716005.5|716991.6|715991.6|23
1633949370000|2021-10-11 10:49:30|717001.5|716001.5|716977|715977|717001.5|716001.5|716960.4|715960.4|33
1633949380000|2021-10-11 10:49:40|716990.9|715990.9|716953.4|715953.4|716991.8|715991.8|716945.6|715945.6|33
1633949390000|2021-10-11 10:49:50|716950.3|715950.3|716932.5|715932.5|717426|715958.5|716932.5|715426|36
1633949400000|2021-10-11 10:50:00|716937.2|715937.2|716932.2|715932.2|716949.5|715949.5|716927.4|715927.4|28
1633949410000|2021-10-11 10:50:10|716933.9|715933.9|716929.5|715929.5|716944|715944|716923.8|715923.8|30
1633949420000|2021-10-11 10:50:20|716916.6|715916.6|716912.7|715912.7|716922.9|715922.9|716894.9|715894.9|31
1633949430000|2021-10-11 10:50:30|716912.4|715912.4|716908.5|715908.5|716916.6|715916.6|716902.8|715902.8|23
1633949440000|2021-10-11 10:50:40|716914.7|715914.7|716988.6|715988.6|716994.6|715994.6|716914.7|715914.7|27
1633949450000|2021-10-11 10:50:50|716981.9|715981.9|716974.9|715974.9|716989.6|715989.6|716968.9|715968.9|17
1633949460000|2021-10-11 10:51:00|716973.3|715973.3|716976.1|715976.1|716980.3|715980.3|716972.9|715972.9|15
1633949470000|2021-10-11 10:51:10|716975.1|715975.1|716952.4|715952.4|716982.7|715982.7|716949.1|715949.1|22
1633949480000|2021-10-11 10:51:20|716948.6|715948.6|716951.6|715951.6|716961.2|715961.2|716940.7|715940.7|25
1633949490000|2021-10-11 10:51:30|716940.3|715940.3|716967.3|715967.3|716971.8|715971.8|716938.5|715938.5|29
1633949500000|2021-10-11 10:51:40|716978.5|715978.5|716984.3|715984.3|716991.2|715991.2|716978.5|715978.5|25
1633949510000|2021-10-11 10:51:50|716986.1|715986.1|716996.1|715996.1|716997.1|715997.1|716983.2|715983.2|26
1633949520000|2021-10-11 10:52:00|716995.5|715995.5|717011.6|716011.6|717480.5|716017.7|716991.7|715479.2|28
1633949530000|2021-10-11 10:52:10|717000.4|716000.4|717000.9|716000.9|717009.5|716009.5|716985.2|715985.2|27
1633949540000|2021-10-11 10:52:20|717004.8|716004.8|717503.4|715503.4|717504.5|716004.8|716993.7|715489.8|29
1633949550000|2021-10-11 10:52:30|717503.2|715503.2|717491.9|715491.9|717503.5|715503.5|717483|715483|25
1633949560000|2021-10-11 10:52:40|717491.1|715491.1|716990.7|715990.7|717509.8|716002.9|716990.4|715489.4|28
1633949570000|2021-10-11 10:52:50|717000.8|716000.8|716999.3|715999.3|717004.7|716004.7|716991.2|715991.2|17
1633949580000|2021-10-11 10:53:00|716994.8|715994.8|716992.3|715992.3|717007.6|716007.6|716991|715991|28
1633949590000|2021-10-11 10:53:10|716990.6|715990.6|716981.2|715981.2|717005.5|716005.5|716961.5|715961.5|27
1633949600000|2021-10-11 10:53:20|716982.4|715982.4|716999.6|715999.6|717016.5|716016.5|716975.8|715975.8|28
1633949610000|2021-10-11 10:53:30|716999.7|715999.7|717493.2|715493.2|717522.5|716016.1|716999.3|715493.2|29
1633949620000|2021-10-11 10:53:40|717496.2|715496.2|717502.1|715502.1|717512|715512|717493.9|715493.9|33
1633949630000|2021-10-11 10:53:50|717506.7|715506.7|717498|715498|717508.2|715508.2|717485.9|715485.9|31
1633949640000|2021-10-11 10:54:00|717480.8|715480.8|717017.9|716017.9|717532.9|716029.8|716956.4|715466.1|37
1633949650000|2021-10-11 10:54:10|717021.5|716021.5|717545.2|715545.2|717545.2|716049.3|717007|715545.2|34
1633949660000|2021-10-11 10:54:20|717545|715545|717544.8|715544.8|717553.6|716047.7|717040|715540.6|29
1633949670000|2021-10-11 10:54:30|717545.6|715545.6|717040.4|716040.4|717545.6|716040.4|717003|715512.3|27
1633949680000|2021-10-11 10:54:40|717036.9|716036.9|717010.4|716010.4|717530.2|716036.9|717007.9|715512.5|23
1633949690000|2021-10-11 10:54:50|717011.3|716011.3|716977.1|715977.1|717015|716015|716977.1|715977.1|17
1633949700000|2021-10-11 10:55:00|716977.2|715977.2|717481.3|715481.3|717482.8|715982.1|716976.9|715478.9|16
1633949710000|2021-10-11 10:55:10|717473.2|715473.2|717512.1|715512.1|717537.9|716049.5|717046.9|715473.2|28
1633949720000|2021-10-11 10:55:20|717510.7|715510.7|717532.4|715532.4|717532.4|715532.4|717503.3|715503.3|28
1633949730000|2021-10-11 10:55:30|717520.8|715520.8|717524.6|715524.6|717524.6|716019.6|717003.7|715517.2|24
1633949740000|2021-10-11 10:55:40|717530.3|715530.3|717577.5|715577.5|717577.5|716062.7|717053.4|715530.3|24
1633949750000|2021-10-11 10:55:50|717567.8|715567.8|717549.1|715549.1|717571|715571|717546|715546|21
1633949760000|2021-10-11 10:56:00|717547.7|715547.7|717534|715534|717547.7|715547.7|717531.2|715531.2|24
1633949770000|2021-10-11 10:56:10|717531.7|715531.7|717533.8|715533.8|717537|715537|717531.3|715531.3|24
1633949780000|2021-10-11 10:56:20|717533.1|715533.1|717532.6|715532.6|717533.1|715533.1|717532.4|715532.4|15
1633949790000|2021-10-11 10:56:30|716991.9|715991.9|717521|715521|717521|715991.9|716986.1|715486.6|28
1633949800000|2021-10-11 10:56:40|717022.2|716022.2|717020.4|716020.4|717029.5|716029.5|717009.6|716009.6|29
1633949810000|2021-10-11 10:56:50|717021|716021|717021|716021|717023.7|716023.7|717005|716005|30
1633949820000|2021-10-11 10:57:00|717020|716020|717523.5|715523.5|717523.5|716034.4|716995.9|715502.3|30
1633949830000|2021-10-11 10:57:10|717521.2|715521.2|717578.7|715578.7|717579.7|716052.5|717011.9|715506.9|33
1633949840000|2021-10-11 10:57:20|717560.4|715560.4|717573.5|715573.5|717574.9|716067.7|717052.4|715551.8|31
1633949850000|2021-10-11 10:57:30|717574.9|715574.9|717566.6|715566.6|717583.1|716094.1|717065.4|715565.8|33
1633949860000|2021-10-11 10:57:40|717565.3|715565.3|717547.4|715547.4|717565.5|715565.5|717539.3|715539.3|28
1633949870000|2021-10-11 10:57:50|717542.5|715542.5|717037.7|716037.7|717545.6|716047.9|717031.6|715542.5|25
1633949880000|2021-10-11 10:58:00|717031.2|716031.2|717037.6|716037.6|717037.6|716037.6|717031.2|716031.2|22
1633949890000|2021-10-11 10:58:10|717037.9|716037.9|717038.6|716038.6|717044.6|716044.6|717034.7|716034.7|29
1633949900000|2021-10-11 10:58:20|717037.4|716037.4|717509.8|715509.8|717509.8|716045.3|717014.5|715509.8|27
1633949910000|2021-10-11 10:58:30|717011.1|716011.1|717002.6|716002.6|717498.2|716011.3|716992.8|715498.2|22
1633949920000|2021-10-11 10:58:40|716990.4|715990.4|717027.7|716027.7|717536.2|716031.3|716982.8|715535.5|32
1633949930000|2021-10-11 10:58:50|717026.1|716026.1|717067.7|716067.7|717077.1|716077.1|717024.4|716024.4|32
1633949940000|2021-10-11 10:59:00|717065.1|716065.1|717035.1|716035.1|717065.1|716065.1|717031|716031|21
1633949950000|2021-10-11 10:59:10|717030.6|716030.6|717023.2|716023.2|717037.5|716037.5|717014.1|716014.1|26
1633949960000|2021-10-11 10:59:20|717010|716010|717018.9|716018.9|717018.9|716018.9|717002.5|716002.5|33
1633949970000|2021-10-11 10:59:30|717521.8|715521.8|717515.8|715515.8|717522.1|715522.1|717510.2|715510.2|33
1633949980000|2021-10-11 10:59:40|717512.6|715512.6|717025.9|716025.9|717531.1|716031.6|717025.9|715508.5|31
1633949990000|2021-10-11 10:59:50|717026.2|716026.2|717013.3|716013.3|717529.4|716026.2|717010.5|715520.4|23
1633950000000|2021-10-11 11:00:00|717013.5|716013.5|717647.4|715647.4|717660.3|716046.7|717013.5|715573.6|37
1633950010000|2021-10-11 11:00:10|717649.5|715649.5|717177.3|716177.3|717657.3|716178|717161.2|715644.6|25
1633950020000|2021-10-11 11:00:20|717178|716178|717168.2|716168.2|717723.6|716184|717152.3|715696.5|30
1633950030000|2021-10-11 11:00:30|717164.5|716164.5|717566.3|715566.3|717633.1|716164.5|717101|715556.5|34
1633950040000|2021-10-11 11:00:40|717567.1|715567.1|717049.9|716049.9|717570.9|716049.9|717046.6|715546.2|30
1633950050000|2021-10-11 11:00:50|717561|715561|717052.7|716052.7|717583.8|716071.8|717041.1|715559.7|28
1633950060000|2021-10-11 11:01:00|717051.7|716051.7|717036.5|716036.5|717550.4|716051.7|717007.7|715510.1|34
1633950070000|2021-10-11 11:01:10|717035.1|716035.1|717026.9|716026.9|717035.1|716035.1|717021.6|716021.6|27
1633950080000|2021-10-11 11:01:20|717026.5|716026.5|717029.2|716029.2|717580.3|716068.3|717023|715521.7|34
1633950090000|2021-10-11 11:01:30|717028.4|716028.4|717554.6|715554.6|717554.6|716034.3|717025.3|715547.4|28
1633950100000|2021-10-11 11:01:40|717558.5|715558.5|717134.4|716134.4|717640.1|716138.5|717091.3|715558.5|36
1633950110000|2021-10-11 11:01:50|717128.8|716128.8|717159.8|716159.8|717175|716175|717127.8|716127.8|32
1633950120000|2021-10-11 11:02:00|717156.5|716156.5|717125.4|716125.4|717633.1|716159.8|717125.3|715630.1|37
1633950130000|2021-10-11 11:02:10|717128.7|716128.7|717519.9|715519.9|717520.7|716128.7|717012.1|715515.8|36
1633950140000|2021-10-11 11:02:20|717514.8|715514.8|717498.5|715498.5|717516|715516|717493|715493|23
1633950150000|2021-10-11 11:02:30|717497.6|715497.6|716983.6|715983.6|717498.9|715986.4|716980.2|715490.1|26
1633950160000|2021-10-11 11:02:40|716982.6|715982.6|716941.3|715941.3|717458.7|715982.6|716941.3|715443.6|20
1633950170000|2021-10-11 11:02:50|716938.9|715938.9|716941.4|715941.4|716941.7|715941.7|716936.7|715936.7|16
1633950180000|2021-10-11 11:03:00|716939.6|715939.6|716867.9|715867.9|716939.6|715939.6|716861.2|715861.2|24
1633950190000|2021-10-11 11:03:10|716859.2|715859.2|716838|715838|716859.2|715859.2|716836.2|715836.2|26
1633950200000|2021-10-11 11:03:20|716838.9|715838.9|717315.1|715315.1|717322.1|715838.9|716827.2|715315|31
1633950210000|2021-10-11 11:03:30|716815.2|715815.2|716793.9|715793.9|717276.7|715815.2|716771.9|715276.3|35
1633950220000|2021-10-11 11:03:40|716782.1|715782.1|716771.6|715771.6|716785.4|715785.4|716770.9|715770.9|28
1633950230000|2021-10-11 11:03:50|716773.1|715773.1|716777.7|715777.7|716777.7|715777.7|716767.3|715767.3|27
1633950240000|2021-10-11 11:04:00|716779.6|715779.6|716781|715781|716785.3|715785.3|716776.9|715776.9|35
1633950250000|2021-10-11 11:04:10|716782.2|715782.2|716790.8|715790.8|716798.1|715798.1|716782.2|715782.2|24
1633950260000|2021-10-11 11:04:20|716793.1|715793.1|716808.4|715808.4|716808.4|715808.4|716784.4|715784.4|29
1633950270000|2021-10-11 11:04:30|716802.9|715802.9|717328|715328|717329.5|715809.4|716798|715319|24
1633950280000|2021-10-11 11:04:40|717339.4|715339.4|716857|715857|717341.3|715857.4|716852|715334.6|21
1633950290000|2021-10-11 11:04:50|716854|715854|717336.9|715336.9|717362.4|715861.1|716831.6|715336.3|30
1633950300000|2021-10-11 11:05:00|717324.8|715324.8|716817.9|715817.9|717331.1|715860.7|716806.8|715312.3|34
1633950310000|2021-10-11 11:05:10|716812.3|715812.3|716791.3|715791.3|716821.8|715821.8|716780|715780|31
1633950320000|2021-10-11 11:05:20|716791.6|715791.6|716803.8|715803.8|716804.4|715804.4|716791.6|715791.6|27
1633950330000|2021-10-11 11:05:30|716805|715805|717303.3|715303.3|717305.3|715805.1|716801.3|715284.5|28
1633950340000|2021-10-11 11:05:40|717306.2|715306.2|716834.8|715834.8|717308.2|715836.1|716824.6|715297.9|31
1633950350000|2021-10-11 11:05:50|716830|715830|716893.3|715893.3|717403.5|715896.9|716830|715371.3|33
1633950360000|2021-10-11 11:06:00|717385.2|715385.2|717402.4|715402.4|717407.2|715893.3|716893.3|715382.9|33
1633950370000|2021-10-11 11:06:10|717404.3|715404.3|716909.8|715909.8|717409.9|715915.7|716909.8|715404.3|33
1633950380000|2021-10-11 11:06:20|716910.7|715910.7|716907|715907|716910.9|715910.9|716904.1|715904.1|30
1633950390000|2021-10-11 11:06:30|716906.3|715906.3|717384.9|715384.9|717385.5|715911.7|716877.6|715379.1|26
1633950400000|2021-10-11 11:06:40|717382|715382|717386.7|715386.7|717387.7|715387.7|717378.9|715378.9|28
1633950410000|2021-10-11 11:06:50|717385.7|715385.7|716861.6|715861.6|717385.7|715865.2|716859.1|715377.3|26
1633950420000|2021-10-11 11:07:00|716862.5|715862.5|716833.2|715833.2|717348.3|715862.5|716832|715339.5|28
1633950430000|2021-10-11 11:07:10|716837|715837|717318.2|715318.2|717322.9|715843.9|716837|715307|32
1633950440000|2021-10-11 11:07:20|717314|715314|717326.3|715326.3|717328.1|715328.1|717304.4|715304.4|28
1633950450000|2021-10-11 11:07:30|717327.4|715327.4|717332.7|715332.7|717333.1|715333.1|717326.9|715326.9|23
1633950460000|2021-10-11 11:07:40|717331.9|715331.9|716831.1|715831.1|717338.1|715835.4|716830.1|715330.2|23
1633950470000|2021-10-11 11:07:50|716830.9|715830.9|716833.4|715833.4|716837.5|715837.5|716830.6|715830.6|30
1633950480000|2021-10-11 11:08:00|716834.3|715834.3|716812.1|715812.1|716836.5|715836.5|716812.1|715812.1|26
1633950490000|2021-10-11 11:08:10|716813.7|715813.7|716800.4|715800.4|717309|715817.3|716800.2|715303.4|35
1633950500000|2021-10-11 11:08:20|716795.7|715795.7|716775.1|715775.1|717297.1|715795.7|716775.1|715297.1|30
1633950510000|2021-10-11 11:08:30|716775|715775|717210.4|715210.4|717212.1|715775|716718.3|715207.4|32
1633950520000|2021-10-11 11:08:40|717209.2|715209.2|716701.8|715701.8|717209.7|715703.4|716700.4|715201.2|24
1633950530000|2021-10-11 11:08:50|716704.2|715704.2|716715|715715|716721.4|715721.4|716702.2|715702.2|21
1633950540000|2021-10-11 11:09:00|716716.7|715716.7|717207.9|715207.9|717207.9|715716.7|716705.9|715202.5|29
1633950550000|2021-10-11 11:09:10|717203.8|715203.8|716751.6|715751.6|717256.5|715752|716739.4|715202.2|33
1633950560000|2021-10-11 11:09:20|716748.2|715748.2|717261.3|715261.3|717273.4|715762.9|716748.1|715260.3|22
1633950570000|2021-10-11 11:09:30|717258.6|715258.6|717258.2|715258.2|717272.5|715272.5|717257.1|715257.1|26
1633950580000|2021-10-11 11:09:40|717260|715260|717264.9|715264.9|717268.9|715268.9|717257.9|715257.9|20
1633950590000|2021-10-11 11:09:50|717263.2|715263.2|717246.1|715246.1|717266.1|715266.1|717246.1|715246.1|26
1633950600000|2021-10-11 11:10:00|716744.4|715744.4|716730.9|715730.9|716744.4|715744.4|716729.6|715729.6|25
1633950610000|2021-10-11 11:10:10|716727.3|715727.3|716835.5|715835.5|717229.2|715838.5|716727.3|715221.4|27
1633950620000|2021-10-11 11:10:20|716836.1|715836.1|716837|715837|716837|715837|716820.8|715820.8|30
1633950630000|2021-10-11 11:10:30|716836.9|715836.9|717328.3|715328.3|717328.4|715836.9|716826.6|715328.3|28
1633950640000|2021-10-11 11:10:40|717329.1|715329.1|717337.9|715337.9|717346|715836.9|716831|715329.1|25
1633950650000|2021-10-11 11:10:50|717339.7|715339.7|716830.9|715830.9|717342.2|715836|716825.9|715335.2|26
1633950660000|2021-10-11 11:11:00|716828|715828|716849.4|715849.4|716849.4|715849.4|716822.4|715822.4|29
1633950670000|2021-10-11 11:11:10|716850.1|715850.1|716919.2|715919.2|717418.6|715929.3|716838.9|715384.2|32
1633950680000|2021-10-11 11:11:20|716917.7|715917.7|716914.3|715914.3|716921.3|715921.3|716908.3|715908.3|23
1633950690000|2021-10-11 11:11:30|716911.9|715911.9|716915|715915|716915.1|715915.1|716891.7|715891.7|28
1633950700000|2021-10-11 11:11:40|716899.7|715899.7|716912.6|715912.6|716916.5|715916.5|716870.9|715870.9|36
1633950710000|2021-10-11 11:11:50|716912.2|715912.2|717442.5|715442.5|717457.4|715967|716911.3|715433.5|28
1633950720000|2021-10-11 11:12:00|717436|715436|716918.9|715918.9|717444.9|715932.8|716918.9|715436|30
1633950730000|2021-10-11 11:12:10|716923.9|715923.9|716913.8|715913.8|716935.3|715935.3|716913.8|715913.8|32
1633950740000|2021-10-11 11:12:20|716913.5|715913.5|717417.2|715417.2|717424.5|715923.4|716888.3|715417.2|27
1633950750000|2021-10-11 11:12:30|717417.1|715417.1|717417.2|715417.2|717424.9|715424.9|717416.4|715416.4|25
1633950760000|2021-10-11 11:12:40|717416|715416|717440.1|715440.1|717440.7|715440.7|717406.9|715406.9|31
1633950770000|2021-10-11 11:12:50|716925.4|715925.4|716959.1|715959.1|716960.8|715960.8|716920.1|715920.1|26
1633950780000|2021-10-11 11:13:00|716958.8|715958.8|716992.9|715992.9|716992.9|715992.9|716957|715957|25
1633950790000|2021-10-11 11:13:10|716992.6|715992.6|717038|716038|717042.3|716042.3|716992.6|715992.6|26
1633950800000|2021-10-11 11:13:20|717038.3|716038.3|717025.3|716025.3|717044.6|716044.6|717017.8|716017.8|33
1633950810000|2021-10-11 11:13:30|717027.9|716027.9|717021.5|716021.5|717030.6|716030.6|717018.6|716018.6|32
1633950820000|2021-10-11 11:13:40|717023.3|716023.3|716998.7|715998.7|717501.4|716024.3|716993.3|715501.4|26
1633950830000|2021-10-11 11:13:50|717000.8|716000.8|717022.1|716022.1|717530.7|716022.9|716997.1|715505.7|34
1633950840000|2021-10-11 11:14:00|717021.3|716021.3|717511|715511|717511.6|716028.6|717019.4|715503.2|28
1633950850000|2021-10-11 11:14:10|717521|715521|717500.4|715500.4|717523.5|716019.6|716992.9|715500.4|31
1633950860000|2021-10-11 11:14:20|717503.5|715503.5|717036.9|716036.9|717534.3|716036.9|717028.3|715500.8|37
1633950870000|2021-10-11 11:14:30|717032.2|716032.2|717021.9|716021.9|717041.2|716041.2|717019.6|716019.6|31
1633950880000|2021-10-11 11:14:40|717022.5|716022.5|717547.9|715547.9|717561.4|716039|717020.4|715539.9|32
1633950890000|2021-10-11 11:14:50|717544.9|715544.9|717515.2|715515.2|717546.8|715546.8|717515.2|715515.2|29
1633950900000|2021-10-11 11:15:00|717517.9|715517.9|717557.8|715557.8|717557.8|716028|717027.8|715510|34
1633950910000|2021-10-11 11:15:10|717557.7|715557.7|716975.2|715975.2|717569.1|716013.1|716973.4|715557.7|35
1633950920000|2021-10-11 11:15:20|716976.2|715976.2|716973.4|715973.4|716976.2|715976.2|716969.4|715969.4|28
1633950930000|2021-10-11 11:15:30|716974.1|715974.1|716973.3|715973.3|716975.3|715975.3|716969.6|715969.6|19
1633950940000|2021-10-11 11:15:40|716974|715974|716971.1|715971.1|716987.6|715987.6|716970.6|715970.6|21
1633950950000|2021-10-11 11:15:50|716970.9|715970.9|717468.7|715468.7|717469.1|715971|716961.7|715445.5|29
1633950960000|2021-10-11 11:16:00|717465.2|715465.2|717476.4|715476.4|717483.2|715483.2|717463.7|715463.7|31
1633950970000|2021-10-11 11:16:10|717477.6|715477.6|717010.7|716010.7|717522.7|716012.7|716992.4|715477.6|29
1633950980000|2021-10-11 11:16:20|717003.5|716003.5|716996.9|715996.9|717509.2|716011.5|716993.6|715504.5|28
1633950990000|2021-10-11 11:16:30|716998.5|715998.5|716989.1|715989.1|717500.9|716012.2|716988.4|715494.3|35
1633951000000|2021-10-11 11:16:40|716988.5|715988.5|717034.9|716034.9|717042.6|716042.6|716986.2|715986.2|35
1633951010000|2021-10-11 11:16:50|717013.7|716013.7|717027.6|716027.6|717051.8|716051.8|716992.9|715992.9|39
1633951020000|2021-10-11 11:17:00|717032.1|716032.1|717041.9|716041.9|717051.5|716051.5|717027.9|716027.9|23
1633951030000|2021-10-11 11:17:10|717041.1|716041.1|717017|716017|717066.9|716066.9|717017|716017|31
1633951040000|2021-10-11 11:17:20|717014.7|716014.7|716997.2|715997.2|717014.9|716014.9|716993.6|715993.6|30
1633951050000|2021-10-11 11:17:30|716985.1|715985.1|717005.4|716005.4|717032.7|716032.7|716980|715980|29
1633951060000|2021-10-11 11:17:40|717000.1|716000.1|717478|715478|717483.9|716000.7|716986.9|715477.7|32
1633951070000|2021-10-11 11:17:50|717479.1|715479.1|717476.3|715476.3|717480.9|715480.9|717474.1|715474.1|25
1633951080000|2021-10-11 11:18:00|716976|715976|716952.5|715952.5|716976|715976|716950.2|715950.2|33
1633951090000|2021-10-11 11:18:10|716952.2|715952.2|717001.8|716001.8|717011.4|716011.4|716952.2|715952.2|32
1633951100000|2021-10-11 11:18:20|717002.8|716002.8|717018.7|716018.7|717019.1|716019.1|716998.2|715998.2|26
1633951110000|2021-10-11 11:18:30|717012.9|716012.9|717000.3|716000.3|717016.2|716016.2|716997.3|715997.3|28
1633951120000|2021-10-11 11:18:40|717001.2|716001.2|716992.5|715992.5|717017.5|716017.5|716991.2|715991.2|25
1633951130000|2021-10-11 11:18:50|716993.4|715993.4|717543.2|715543.2|717559.8|716043.7|716992.3|715531.7|26
1633951140000|2021-10-11 11:19:00|717543.4|715543.4|717014.7|716014.7|717558.5|716071.9|717007.2|715543.4|35
1633951150000|2021-10-11 11:19:10|717007.8|716007.8|717004.9|716004.9|717010.5|716010.5|717000.6|716000.6|31
1633951160000|2021-10-11 11:19:20|717004.5|716004.5|717614.2|715614.2|717615.9|716139.4|717004.5|715614.1|37
1633951170000|2021-10-11 11:19:30|717615.5|715615.5|717090.5|716090.5|717615.5|716110.5|717090.5|715608.8|33
1633951180000|2021-10-11 11:19:40|717091.7|716091.7|717094.2|716094.2|717108.6|716108.6|717091.7|716091.7|23
1633951190000|2021-10-11 11:19:50|717087.9|716087.9|717065.3|716065.3|717095.9|716095.9|717060.5|716060.5|35
1633951200000|2021-10-11 11:20:00|717066.4|716066.4|717117|716117|717117|716117|717061.4|716061.4|35
1633951210000|2021-10-11 11:20:10|717121.2|716121.2|717132.3|716132.3|717143.4|716143.4|717121.2|716121.2|27
1633951220000|2021-10-11 11:20:20|717132.8|716132.8|717097.6|716097.6|717132.8|716132.8|717097.6|716097.6|28
1633951230000|2021-10-11 11:20:30|717097.1|716097.1|717564.4|715564.4|717566.2|716097.1|717057.8|715561.1|31
1633951240000|2021-10-11 11:20:40|717565.7|715565.7|717552.1|715552.1|717565.7|715565.7|717547.5|715547.5|28
1633951250000|2021-10-11 11:20:50|717553.6|715553.6|716992.5|715992.5|717553.6|716024.4|716992.5|715550.2|25
1633951260000|2021-10-11 11:21:00|716994.9|715994.9|717453.3|715453.3|717456.4|716009|716967.8|715449.9|34
1633951270000|2021-10-11 11:21:10|716949.1|715949.1|717037.5|716037.5|717037.5|716037.5|716932.9|715932.9|33
1633951280000|2021-10-11 11:21:20|717540.4|715540.4|717572|715572|717572|716105.2|717052.3|715537.5|33
1633951290000|2021-10-11 11:21:30|717571.4|715571.4|717602.9|715602.9|717602.9|715602.9|717560.1|715560.1|33
1633951300000|2021-10-11 11:21:40|717117|716117|717135.4|716135.4|717634.6|716135.5|717105.8|715627.3|33
1633951310000|2021-10-11 11:21:50|717135.3|716135.3|717148.2|716148.2|717155.2|716155.2|717133.4|716133.4|30
1633951320000|2021-10-11 11:22:00|717149.6|716149.6|717161.7|716161.7|717659.3|716169.5|717146.8|715651.8|33
1633951330000|2021-10-11 11:22:10|717161|716161|717668.9|715668.9|717668.9|716168.1|717160.6|715651.6|31
1633951340000|2021-10-11 11:22:20|717669.2|715669.2|717170.3|716170.3|717688|716208.8|717170.3|715666.5|38
1633951350000|2021-10-11 11:22:30|717175.3|716175.3|717138.7|716138.7|717177.1|716177.1|717131.5|716131.5|37
1633951360000|2021-10-11 11:22:40|717138.3|716138.3|717161.9|716161.9|717172.7|716172.7|717135.5|716135.5|36
1633951370000|2021-10-11 11:22:50|717162.7|716162.7|717135.7|716135.7|717168.2|716168.2|717135.7|716135.7|28
1633951380000|2021-10-11 11:23:00|717124.8|716124.8|717136.2|716136.2|717599.9|716140.9|717081.2|715599.9|32
1633951390000|2021-10-11 11:23:10|717135.5|716135.5|717150.4|716150.4|717163.9|716163.9|717132.1|716132.1|25
1633951400000|2021-10-11 11:23:20|717152.3|716152.3|717198.9|716198.9|717202.2|716202.2|717151.4|716151.4|28
1633951410000|2021-10-11 11:23:30|717197.4|716197.4|717213.5|716213.5|717219.9|716219.9|717186.8|716186.8|29
1633951420000|2021-10-11 11:23:40|717213.9|716213.9|717206.4|716206.4|717218.1|716218.1|717201.7|716201.7|31
1633951430000|2021-10-11 11:23:50|717207|716207|717209.5|716209.5|717225.9|716225.9|717205.8|716205.8|31
1633951440000|2021-10-11 11:24:00|717209|716209|717198.9|716198.9|717211.5|716211.5|717193.4|716193.4|34
1633951450000|2021-10-11 11:24:10|717198.1|716198.1|717204.2|716204.2|717204.8|716204.8|717191.7|716191.7|28
1633951460000|2021-10-11 11:24:20|717203.5|716203.5|717217.1|716217.1|717219.4|716219.4|717202.2|716202.2|24
1633951470000|2021-10-11 11:24:30|717217.9|716217.9|717217.1|716217.1|717223.6|716223.6|717212.5|716212.5|30
1633951480000|2021-10-11 11:24:40|717216.8|716216.8|717226.3|716226.3|717227.7|716227.7|717216.2|716216.2|24
1633951490000|2021-10-11 11:24:50|717226.1|716226.1|717225.7|716225.7|717226.9|716226.9|717219.2|716219.2|30
1633951500000|2021-10-11 11:25:00|717225.6|716225.6|717175.9|716175.9|717236.8|716236.8|717164.6|716164.6|33
1633951510000|2021-10-11 11:25:10|717176.3|716176.3|717160.7|716160.7|717176.3|716176.3|717158.7|716158.7|33
1633951520000|2021-10-11 11:25:20|717156.2|716156.2|717164.8|716164.8|717165.4|716165.4|717154.8|716154.8|28
1633951530000|2021-10-11 11:25:30|717165.1|716165.1|717178.8|716178.8|717181.9|716181.9|717164|716164|26
1633951540000|2021-10-11 11:25:40|717172.7|716172.7|717182|716182|717679.3|716185.8|717157.9|715666.5|32
1633951550000|2021-10-11 11:25:50|717182.4|716182.4|717182.2|716182.2|717188.3|716188.3|717175.5|716175.5|32
1633951560000|2021-10-11 11:26:00|717688.5|715688.5|717186.3|716186.3|717688.9|716187.1|717182|715684.7|24
1633951570000|2021-10-11 11:26:10|717184.9|716184.9|717157.9|716157.9|717678.8|716193.6|717155.1|715676.3|33
1633951580000|2021-10-11 11:26:20|717157.5|716157.5|717137.7|716137.7|717159.4|716159.4|717134.9|716134.9|31
1633951590000|2021-10-11 11:26:30|717135.1|716135.1|717139.4|716139.4|717145.8|716145.8|717133.8|716133.8|30
1633951600000|2021-10-11 11:26:40|717145.1|716145.1|717154.1|716154.1|717165.8|716165.8|717144.1|716144.1|30
1633951610000|2021-10-11 11:26:50|717154.6|716154.6|717167.5|716167.5|717181.4|716181.4|717154.6|716154.6|35
1633951620000|2021-10-11 11:27:00|717166.2|716166.2|717129.2|716129.2|717167.2|716167.2|717129.2|716129.2|30
1633951630000|2021-10-11 11:27:10|717131.8|716131.8|717155.4|716155.4|717159.8|716159.8|717083.3|716083.3|34
1633951640000|2021-10-11 11:27:20|717156.5|716156.5|717163.1|716163.1|717168.5|716168.5|717152.7|716152.7|21
1633951650000|2021-10-11 11:27:30|717161.4|716161.4|717163.8|716163.8|717164.8|716164.8|717146.2|716146.2|31
1633951660000|2021-10-11 11:27:40|717167.8|716167.8|717144.2|716144.2|717167.8|716167.8|717143.3|716143.3|32
1633951670000|2021-10-11 11:27:50|717142.7|716142.7|717104.4|716104.4|717143.9|716143.9|717099|716099|31
1633951680000|2021-10-11 11:28:00|717104.6|716104.6|717101|716101|717110.4|716110.4|717088.5|716088.5|30
1633951690000|2021-10-11 11:28:10|717100.9|716100.9|717119.7|716119.7|717119.7|716119.7|717095.1|716095.1|29
1633951700000|2021-10-11 11:28:20|717123.5|716123.5|717127.2|716127.2|717152.2|716152.2|717123.5|716123.5|35
1633951710000|2021-10-11 11:28:30|717134.5|716134.5|717145.1|716145.1|717145.1|716145.1|717126.2|716126.2|33
1633951720000|2021-10-11 11:28:40|717151.7|716151.7|717172|716172|717172|716172|717141|716141|36
1633951730000|2021-10-11 11:28:50|717171.8|716171.8|717163.8|716163.8|717171.8|716171.8|717156.8|716156.8|32
1633951740000|2021-10-11 11:29:00|717163.3|716163.3|717163.1|716163.1|717166.9|716166.9|717157.6|716157.6|29
1633951750000|2021-10-11 11:29:10|717168.4|716168.4|717200.6|716200.6|717201.3|716201.3|717162.8|716162.8|30
1633951760000|2021-10-11 11:29:20|717196.9|716196.9|717737.5|715737.5|717737.5|716234.5|717196.2|715710.7|36
1633951770000|2021-10-11 11:29:30|717731.3|715731.3|717254.1|716254.1|717731.3|716281|717247.1|715731.3|26
1633951780000|2021-10-11 11:29:40|717249.7|716249.7|717282.4|716282.4|717797.2|716282.4|717245.8|715774.9|35
1633951790000|2021-10-11 11:29:50|717277.2|716277.2|717276.1|716276.1|717781.4|716278.1|717272.1|715773.9|20
1633951800000|2021-10-11 11:30:00|717276|716276|717332.5|716332.5|717843.4|716345.9|717272.3|715804.7|32
1633951810000|2021-10-11 11:30:10|717331.8|716331.8|717849.2|715849.2|717850.9|716355|717331.8|715848.4|29
1633951820000|2021-10-11 11:30:20|717849.4|715849.4|717330.3|716330.3|717849.4|716346.5|717329|715845.4|28
1633951830000|2021-10-11 11:30:30|717330.2|716330.2|717298|716298|717814|716331.4|717297.1|715805.8|27
1633951840000|2021-10-11 11:30:40|717299.8|716299.8|717808.4|715808.4|717814.4|716307.1|717293.9|715803|34
1633951850000|2021-10-11 11:30:50|717810.7|715810.7|717320.3|716320.3|717812.3|716320.3|717304.5|715806.7|32
1633951860000|2021-10-11 11:31:00|717335.7|716335.7|717829.3|715829.3|717829.6|716344|717326.9|715829.3|28
1633951870000|2021-10-11 11:31:10|717320.9|716320.9|717839.3|715839.3|717839.3|716325.5|717305.7|715807.1|32
1633951880000|2021-10-11 11:31:20|717828.5|715828.5|717348.9|716348.9|717838.1|716348.9|717326.9|715824|25
1633951890000|2021-10-11 11:31:30|717371.4|716371.4|717408.8|716408.8|717421.3|716421.3|717363|716363|35
1633951900000|2021-10-11 11:31:40|717410.6|716410.6|717412|716412|717414.9|716414.9|717405.2|716405.2|31
1633951910000|2021-10-11 11:31:50|717412.6|716412.6|717875.1|715875.1|717917.3|716423.3|717378.6|715875.1|32
1633951920000|2021-10-11 11:32:00|717886.2|715886.2|717368.2|716368.2|717887|716373.3|717366.2|715878.7|31
1633951930000|2021-10-11 11:32:10|717370.9|716370.9|717370.1|716370.1|717372.3|716372.3|717367.9|716367.9|24
1633951940000|2021-10-11 11:32:20|717369.8|716369.8|717869.1|715869.1|717880.3|716383.2|717347.9|715857.6|23
1633951950000|2021-10-11 11:32:30|717369.6|716369.6|717427.1|716427.1|717940.5|716430|717369.6|715892.5|33
1633951960000|2021-10-11 11:32:40|717437.8|716437.8|717424|716424|717441.7|716441.7|717424|716424|29
1633951970000|2021-10-11 11:32:50|717424.7|716424.7|717388.3|716388.3|717912.3|716427.8|717388.3|715886.8|29
1633951980000|2021-10-11 11:33:00|717384.6|716384.6|717355.4|716355.4|717384.7|716384.7|717351.7|716351.7|32
1633951990000|2021-10-11 11:33:10|717354.3|716354.3|717343|716343|717356.3|716356.3|717343|716343|25
1633952000000|2021-10-11 11:33:20|717342.6|716342.6|717342.7|716342.7|717344|716344|717342.4|716342.4|14
1633952010000|2021-10-11 11:33:30|717343.2|716343.2|717363.3|716363.3|717373|716373|717343|716343|27
1633952020000|2021-10-11 11:33:40|717363.5|716363.5|717341.7|716341.7|717860.9|716374.7|717341.7|715858.9|27
1633952030000|2021-10-11 11:33:50|717342.5|716342.5|717314.3|716314.3|717836.4|716365.7|717312.3|715836.4|30
1633952040000|2021-10-11 11:34:00|717310.2|716310.2|717288|716288|717310.2|716310.2|717271.9|716271.9|34
1633952050000|2021-10-11 11:34:10|717294.8|716294.8|717277.2|716277.2|717782|716294.8|717267.3|715776.5|34
1633952060000|2021-10-11 11:34:20|717277|716277|717257.7|716257.7|717277|716277|717249.7|716249.7|29
1633952070000|2021-10-11 11:34:30|717246.8|716246.8|717242.5|716242.5|717761.1|716252.1|717238.9|715752.7|31
1633952080000|2021-10-11 11:34:40|717737.9|715737.9|717229.2|716229.2|717737.9|716232|717226.5|715723.6|35
1633952090000|2021-10-11 11:34:50|717236.6|716236.6|717250.9|716250.9|717759.1|716257.5|717233.8|715755.4|29
1633952100000|2021-10-11 11:35:00|717250|716250|717290.1|716290.1|717809.9|716298.3|717250|715799.2|25
1633952110000|2021-10-11 11:35:10|717290.8|716290.8|717800.2|715800.2|717803|716292.7|717290.2|715798.9|24
1633952120000|2021-10-11 11:35:20|717800.3|715800.3|717799.8|715799.8|717806.3|716300.4|717299.7|715791.7|25
1633952130000|2021-10-11 11:35:30|717802.2|715802.2|717271.3|716271.3|717802.7|716282.3|717271.3|715788.6|28
1633952140000|2021-10-11 11:35:40|717273.4|716273.4|717763.8|715763.8|717780.8|716274.3|717250|715750.7|36
1633952150000|2021-10-11 11:35:50|717751.9|715751.9|717740.7|715740.7|717753.5|715753.5|717740.7|715740.7|39
1633952160000|2021-10-11 11:36:00|717738.9|715738.9|717245.5|716245.5|717741.5|716251.6|717240.8|715737.9|35
1633952170000|2021-10-11 11:36:10|717760.8|715760.8|717254.9|716254.9|717764|716254.9|717252.1|715755.3|27
1633952180000|2021-10-11 11:36:20|717251.7|716251.7|717255.2|716255.2|717257.8|716257.8|717244.4|716244.4|26
1633952190000|2021-10-11 11:36:30|717254.7|716254.7|717728.8|715728.8|717753.4|716257.5|717236|715728.8|36
1633952200000|2021-10-11 11:36:40|717725|715725|717744.1|715744.1|717763.8|716248.8|717222.5|715724.7|34
1633952210000|2021-10-11 11:36:50|717245.6|716245.6|717729.5|715729.5|717765.2|716265|717238.4|715729.5|35
1633952220000|2021-10-11 11:37:00|717729|715729|717749.3|715749.3|717758.2|716266.9|717232.1|715729|32
1633952230000|2021-10-11 11:37:10|717742.8|715742.8|717733.5|715733.5|717744.5|715744.5|717732.1|715732.1|26
1633952240000|2021-10-11 11:37:20|717735.1|715735.1|717234.8|716234.8|717737.9|716238.4|717233.8|715734.5|21
1633952250000|2021-10-11 11:37:30|717234.6|716234.6|717779.2|715779.2|717781.1|716275.9|717234.6|715767.1|24
1633952260000|2021-10-11 11:37:40|717779.4|715779.4|717775.8|715775.8|717796|716278.8|717278.8|715765.3|31
1633952270000|2021-10-11 11:37:50|717271|716271|717771.3|715771.3|717785.1|716293.3|717271|715771.3|30
1633952280000|2021-10-11 11:38:00|717773.9|715773.9|717869.4|715869.4|717874.4|716382.4|717270.9|715773.8|30
1633952290000|2021-10-11 11:38:10|717875.9|715875.9|717938.3|715938.3|717941.6|716419.3|717362.4|715875.9|27
1633952300000|2021-10-11 11:38:20|717932|715932|717407.6|716407.6|717932|716409.8|717396.8|715897.9|32
1633952310000|2021-10-11 11:38:30|717918.5|715918.5|717903.7|715903.7|717921.5|715921.5|717903.7|715903.7|26
1633952320000|2021-10-11 11:38:40|717925.4|715925.4|717908.1|715908.1|717925.4|716413.7|717393.6|715904|28
1633952330000|2021-10-11 11:38:50|717409.5|716409.5|717862.7|715862.7|717887.5|716409.5|717375.7|715858.6|31
1633952340000|2021-10-11 11:39:00|717862.6|715862.6|717831.6|715831.6|717868.8|716347.9|717335.3|715830.1|34
1633952350000|2021-10-11 11:39:10|717832.2|715832.2|717329.4|716329.4|717840.5|716329.4|717329.1|715829.2|30
1633952360000|2021-10-11 11:39:20|717328.4|716328.4|717340.2|716340.2|717839.1|716340.2|717326.4|715839.1|24
1633952370000|2021-10-11 11:39:30|717845.4|715845.4|717821.8|715821.8|717845.4|716322.2|717322.2|715821.8|26
1633952380000|2021-10-11 11:39:40|717823.5|715823.5|717826.8|715826.8|717853|716350|717293.2|715820.5|33
1633952390000|2021-10-11 11:39:50|717861.9|715861.9|717838.2|715838.2|717869.6|716357.6|717334.8|715834.3|39
1633952400000|2021-10-11 11:40:00|717836.8|715836.8|717850.5|715850.5|717869.8|716358.6|717354.4|715836.8|31
1633952410000|2021-10-11 11:40:10|717852.6|715852.6|717340.7|716340.7|717856.2|716374.7|717336.9|715837.4|28
1633952420000|2021-10-11 11:40:20|717341|716341|717339.4|716339.4|717344.5|716344.5|717337.9|716337.9|27
1633952430000|2021-10-11 11:40:30|717340.2|716340.2|717412.1|716412.1|717926.2|716426.7|717340.2|715854.1|35
1633952440000|2021-10-11 11:40:40|717917.1|715917.1|717397.7|716397.7|717927|716421.4|717395.6|715911.5|29
1633952450000|2021-10-11 11:40:50|717396.8|716396.8|717357.1|716357.1|717398.1|716398.1|717351.5|716351.5|29
1633952460000|2021-10-11 11:41:00|717357.8|716357.8|717439.6|716439.6|717863|716452.3|717357|715857.1|23
1633952470000|2021-10-11 11:41:10|717437.6|716437.6|717458.2|716458.2|717961.3|716459|717427.1|715961.3|33
1633952480000|2021-10-11 11:41:20|717455.3|716455.3|717981.7|715981.7|718020.8|716512.6|717454.4|715981.7|34
1633952490000|2021-10-11 11:41:30|717996.9|715996.9|717669.1|716669.1|718182|716690.8|717490.5|715996.9|31
1633952500000|2021-10-11 11:41:40|717673.3|716673.3|718197.4|716197.4|718197.4|716691.7|717658.4|716161.8|30
1633952510000|2021-10-11 11:41:50|717703.6|716703.6|717695.1|716695.1|718208.1|716706.1|717690.8|716199.3|28
1633952520000|2021-10-11 11:42:00|717696.4|716696.4|717795.9|716795.9|717811.1|716811.1|717695.7|716695.7|36
1633952530000|2021-10-11 11:42:10|717794.1|716794.1|718234.4|716234.4|718234.4|716797.3|717737|716234.4|29
1633952540000|2021-10-11 11:42:20|718240.4|716240.4|717708.8|716708.8|718247.8|716749.8|717708.8|716231|31
1633952550000|2021-10-11 11:42:30|717709.9|716709.9|718124.4|716124.4|718138.7|716716|717634.1|716124.3|32
1633952560000|2021-10-11 11:42:40|718122.2|716122.2|718121.7|716121.7|718128.8|716128.8|718119.4|716119.4|25
1633952570000|2021-10-11 11:42:50|718121.9|716121.9|718117.4|716117.4|718127.9|716127.9|718117.4|716117.4|26
1633952580000|2021-10-11 11:43:00|718118.3|716118.3|717612.2|716612.2|718120.1|716624.2|717606.5|716116.5|20
1633952590000|2021-10-11 11:43:10|717619.1|716619.1|717615.4|716615.4|718128.1|716624.7|717609.8|716117.2|30
1633952600000|2021-10-11 11:43:20|717616.2|716616.2|717615.5|716615.5|717624.5|716624.5|717609.6|716609.6|30
1633952610000|2021-10-11 11:43:30|717614.6|716614.6|717575.2|716575.2|717647.4|716647.4|717570.5|716570.5|37
1633952620000|2021-10-11 11:43:40|717574.1|716574.1|717570.1|716570.1|718088.4|716579.2|717568|716082.9|25
1633952630000|2021-10-11 11:43:50|717567.4|716567.4|717576.2|716576.2|717577.5|716577.5|717567.4|716567.4|24
1633952640000|2021-10-11 11:44:00|717571.4|716571.4|717590.8|716590.8|718077.4|716595.4|717567.2|716070|32
1633952650000|2021-10-11 11:44:10|717582.3|716582.3|717589|716589|718100.7|716594.9|717582.2|716091.5|24
1633952660000|2021-10-11 11:44:20|717586.5|716586.5|717587.4|716587.4|717590.6|716590.6|717582.4|716582.4|19
1633952670000|2021-10-11 11:44:30|717588.5|716588.5|717573.7|716573.7|718079.4|716591.5|717573.7|716077.6|26
1633952680000|2021-10-11 11:44:40|717573.5|716573.5|717571.9|716571.9|717578.4|716578.4|717567.4|716567.4|15
1633952690000|2021-10-11 11:44:50|717574.4|716574.4|717573.2|716573.2|717576|716576|717569.2|716569.2|17
1633952700000|2021-10-11 11:45:00|717571.8|716571.8|718088.8|716088.8|718094.5|716580.8|717571.8|716088.8|23
1633952710000|2021-10-11 11:45:10|717596.9|716596.9|718090.1|716090.1|718099.5|716599.7|717584.6|716083.7|33
1633952720000|2021-10-11 11:45:20|718089.6|716089.6|717646.5|716646.5|718105|716652.5|717584.6|716088|28
1633952730000|2021-10-11 11:45:30|718156.9|716156.9|718155.3|716155.3|718173.3|716173.3|718153.2|716153.2|28
1633952740000|2021-10-11 11:45:40|718154.8|716154.8|718163.4|716163.4|718174.7|716676.8|717653|716153.2|29
1633952750000|2021-10-11 11:45:50|718162|716162|717651.3|716651.3|718164.4|716655.2|717641|716160.4|29
1633952760000|2021-10-11 11:46:00|717653.3|716653.3|718166.5|716166.5|718178.3|716662.4|717652.9|716159.2|28
1633952770000|2021-10-11 11:46:10|718166.3|716166.3|718162.3|716162.3|718180.6|716180.6|718161.7|716161.7|27
1633952780000|2021-10-11 11:46:20|718162.4|716162.4|718141.8|716141.8|718167.7|716670.4|717655.3|716141.8|37
1633952790000|2021-10-11 11:46:30|717643.3|716643.3|717633.8|716633.8|717644.8|716644.8|717633.8|716633.8|23
1633952800000|2021-10-11 11:46:40|717634.6|716634.6|718153.4|716153.4|718168.9|716677.7|717634.6|716132.4|27
1633952810000|2021-10-11 11:46:50|718155.5|716155.5|718147.4|716147.4|718167.8|716167.8|718145.6|716145.6|25
1633952820000|2021-10-11 11:47:00|718147.3|716147.3|718127.1|716127.1|718160.1|716160.1|718127.1|716127.1|30
1633952830000|2021-10-11 11:47:10|718128.1|716128.1|718129.8|716129.8|718131.7|716131.7|718127.8|716127.8|32
1633952840000|2021-10-11 11:47:20|718130|716130|717605.2|716605.2|718133.4|716626.8|717605.2|716118.2|34
1633952850000|2021-10-11 11:47:30|717603.9|716603.9|717642.7|716642.7|718154|716660.4|717592.6|716084.9|35
1633952860000|2021-10-11 11:47:40|717639|716639|718132.7|716132.7|718147|716644.8|717629.8|716124.8|31
1633952870000|2021-10-11 11:47:50|718132.9|716132.9|718115.3|716115.3|718146.1|716644.7|717627.1|716112.9|32
1633952880000|2021-10-11 11:48:00|718113.4|716113.4|717575.6|716575.6|718115.6|716627.1|717569.3|716113.4|29
1633952890000|2021-10-11 11:48:10|717570|716570|717556.3|716556.3|718057.3|716573|717547.1|716057.3|33
1633952900000|2021-10-11 11:48:20|717552.9|716552.9|717551.4|716551.4|717559.1|716559.1|717549.7|716549.7|29
1633952910000|2021-10-11 11:48:30|717559.5|716559.5|717575.1|716575.1|717587.9|716587.9|717551.5|716551.5|33
1633952920000|2021-10-11 11:48:40|717577.5|716577.5|717578.8|716578.8|717585|716585|717568.1|716568.1|30
1633952930000|2021-10-11 11:48:50|717578.7|716578.7|717639.7|716639.7|718140.3|716659.5|717567.1|716140.3|31
1633952940000|2021-10-11 11:49:00|717640.3|716640.3|718144.7|716144.7|718145.1|716642.2|717640.3|716136|20
1633952950000|2021-10-11 11:49:10|717659|716659|717673.3|716673.3|717688.7|716688.7|717659|716659|25
1633952960000|2021-10-11 11:49:20|717674.6|716674.6|717662.9|716662.9|717686.2|716686.2|717657.8|716657.8|27
1633952970000|2021-10-11 11:49:30|717660.2|716660.2|718149.3|716149.3|718159.8|716666.1|717639.6|716149.3|31
1633952980000|2021-10-11 11:49:40|718153.4|716153.4|717601.9|716601.9|718153.4|716612.8|717591.4|716138.5|29
1633952990000|2021-10-11 11:49:50|717603.2|716603.2|717594.2|716594.2|717609.4|716609.4|717587.8|716587.8|29
1633953000000|2021-10-11 11:50:00|717592|716592|717593.5|716593.5|718102.4|716624.3|717591.7|716094.6|33
1633953010000|2021-10-11 11:50:10|717596.8|716596.8|717620.4|716620.4|717628.8|716628.8|717591.5|716591.5|32
1633953020000|2021-10-11 11:50:20|717625.7|716625.7|717630.9|716630.9|717631.5|716631.5|717624|716624|28
1633953030000|2021-10-11 11:50:30|717628.2|716628.2|717626.3|716626.3|717633.3|716633.3|717625.9|716625.9|19
1633953040000|2021-10-11 11:50:40|717626.2|716626.2|717625.5|716625.5|718119.3|716632.6|717620.6|716103.5|20
1633953050000|2021-10-11 11:50:50|717628.4|716628.4|717602.8|716602.8|718108.2|716630.6|717592.4|716099.1|20
1633953060000|2021-10-11 11:51:00|717600.5|716600.5|717597.2|716597.2|718109.5|716613.6|717591.7|716095.4|29
1633953070000|2021-10-11 11:51:10|718113.2|716113.2|718106.9|716106.9|718113.2|716617.5|717600.7|716106.9|26
1633953080000|2021-10-11 11:51:20|718103|716103|717601.1|716601.1|718103|716601.7|717596.5|716103|16
1633953090000|2021-10-11 11:51:30|717600.7|716600.7|717579|716579|718100.1|716600.7|717574.5|716095.8|27
1633953100000|2021-10-11 11:51:40|717568.5|716568.5|717573.4|716573.4|718083.9|716589.6|717556.6|716077.9|36
1633953110000|2021-10-11 11:51:50|717573.3|716573.3|717569.1|716569.1|717583.7|716583.7|717568.1|716568.1|30
1633953120000|2021-10-11 11:52:00|717571|716571|717556.1|716556.1|717571.3|716571.3|717552.9|716552.9|34
1633953130000|2021-10-11 11:52:10|717553.4|716553.4|718036.2|716036.2|718040.3|716575.7|717520.9|716030.8|39
1633953140000|2021-10-11 11:52:20|718028.1|716028.1|718037.1|716037.1|718037.1|716037.1|718025.1|716025.1|29
1633953150000|2021-10-11 11:52:30|718034.6|716034.6|717534|716534|718045.6|716542.7|717521.4|716028.7|35
1633953160000|2021-10-11 11:52:40|717534.9|716534.9|717581.1|716581.1|718089.7|716589.3|717533.1|716079|32
1633953170000|2021-10-11 11:52:50|717577.4|716577.4|718088.7|716088.7|718104.5|716593.7|717577.4|716085.6|29
1633953180000|2021-10-11 11:53:00|718088.8|716088.8|718086.3|716086.3|718092.7|716092.7|718082.6|716082.6|27
1633953190000|2021-10-11 11:53:10|718087.4|716087.4|717599.1|716599.1|718110|716599.1|717595.3|716087.4|30
1633953200000|2021-10-11 11:53:20|717596.7|716596.7|717589.5|716589.5|717596.7|716596.7|717585.1|716585.1|14
1633953210000|2021-10-11 11:53:30|717590.4|716590.4|718104.1|716104.1|718115.5|716609|717586.5|716104.1|22
1633953220000|2021-10-11 11:53:40|718106.3|716106.3|718133.3|716133.3|718133.3|716630.4|717621.7|716106.3|24
1633953230000|2021-10-11 11:53:50|718130.1|716130.1|718126.5|716126.5|718130.1|716130.1|718123.8|716123.8|28
1633953240000|2021-10-11 11:54:00|718130|716130|717630.4|716630.4|718135.5|716630.4|717626.3|716125.2|29
1633953250000|2021-10-11 11:54:10|717629.2|716629.2|718217.4|716217.4|718230.8|716740.8|717626.4|716187.4|25
1633953260000|2021-10-11 11:54:20|718233.7|716233.7|718207.1|716207.1|718238.2|716739.2|717691.8|716206.9|32
1633953270000|2021-10-11 11:54:30|718215.3|716215.3|717736.9|716736.9|718239.3|716750.6|717717.5|716212.2|28
1633953280000|2021-10-11 11:54:40|717737.5|716737.5|717749.3|716749.3|718230.9|716749.3|717715.8|716204|28
1633953290000|2021-10-11 11:54:50|718250.8|716250.8|718291.7|716291.7|718296.4|716759.6|717749.9|716250.8|32
1633953300000|2021-10-11 11:55:00|718285.6|716285.6|718317.6|716317.6|718322.7|716322.7|718285.6|716285.6|35
1633953310000|2021-10-11 11:55:10|718318.3|716318.3|718264.9|716264.9|718319.9|716319.9|718264.9|716264.9|34
1633953320000|2021-10-11 11:55:20|718261.8|716261.8|718238.1|716238.1|718261.8|716764.3|717764.3|716224.7|27
1633953330000|2021-10-11 11:55:30|718236.1|716236.1|718172.3|716172.3|718239.2|716239.2|718163.2|716163.2|32
1633953340000|2021-10-11 11:55:40|718174.2|716174.2|718172.9|716172.9|718181.4|716181.4|718168.7|716168.7|30
1633953350000|2021-10-11 11:55:50|718172.8|716172.8|718174.8|716174.8|718176|716176|718166.1|716166.1|29
1633953360000|2021-10-11 11:56:00|718173.6|716173.6|718170.7|716170.7|718173.7|716173.7|718169.5|716169.5|33
1633953370000|2021-10-11 11:56:10|718171.3|716171.3|717657.4|716657.4|718176.9|716669.2|717645.4|716159.7|33
1633953380000|2021-10-11 11:56:20|717656.5|716656.5|718289.5|716289.5|718298.3|716808.6|717655.3|716233.4|29
1633953390000|2021-10-11 11:56:30|718292.9|716292.9|718327.5|716327.5|718339.6|716830|717822.2|716291.3|30
1633953400000|2021-10-11 11:56:40|718328.9|716328.9|718259.1|716259.1|718335.1|716772.6|717772.6|716258.5|32
1633953410000|2021-10-11 11:56:50|718263|716263|718275.5|716275.5|718275.5|716275.5|718254.6|716254.6|31
1633953420000|2021-10-11 11:57:00|718275.4|716275.4|718260.9|716260.9|718278.9|716278.9|718258.2|716258.2|30
1633953430000|2021-10-11 11:57:10|718261.7|716261.7|718205.4|716205.4|718263.2|716757|717746.2|716205.4|29
1633953440000|2021-10-11 11:57:20|718201.8|716201.8|717680.6|716680.6|718217.4|716707.4|717679.2|716193.5|32
1633953450000|2021-10-11 11:57:30|717681.6|716681.6|718211.8|716211.8|718214.7|716706.7|717679|716206.2|36
1633953460000|2021-10-11 11:57:40|718212.2|716212.2|718214.3|716214.3|718218.4|716218.4|718204.2|716204.2|27
1633953470000|2021-10-11 11:57:50|718214.8|716214.8|717700.5|716700.5|718214.8|716711.2|717697.1|716214.8|30
1633953480000|2021-10-11 11:58:00|718228.1|716228.1|717696.3|716696.3|718253.6|716731.6|717689.9|716200.7|35
1633953490000|2021-10-11 11:58:10|717701.3|716701.3|717690.8|716690.8|717701.3|716701.3|717689.3|716689.3|23
1633953500000|2021-10-11 11:58:20|717691.2|716691.2|717727.5|716727.5|718222.2|716727.5|717687.1|716222.2|29
1633953510000|2021-10-11 11:58:30|717728.4|716728.4|718211.4|716211.4|718242.7|716740.1|717727.1|716209|23
1633953520000|2021-10-11 11:58:40|718213.6|716213.6|717706.8|716706.8|718218.1|716713.8|717706.8|716207|33
1633953530000|2021-10-11 11:58:50|717717.1|716717.1|718246.5|716246.5|718249.9|716724.6|717708.9|716215.3|35
1633953540000|2021-10-11 11:59:00|718253.2|716253.2|717739.6|716739.6|718253.2|716749.9|717739.3|716244|30
1633953550000|2021-10-11 11:59:10|717749.3|716749.3|718238.4|716238.4|718242.1|716749.3|717720.4|716214.3|36
1633953560000|2021-10-11 11:59:20|718237.1|716237.1|717793.7|716793.7|718272.9|716793.7|717764.4|716237|26
1633953570000|2021-10-11 11:59:30|718322|716322|717878.4|716878.4|718376.9|716878.4|717872.1|716322|24
1633953580000|2021-10-11 11:59:40|718382.9|716382.9|718363.6|716363.6|718398.1|716398.1|718363.6|716363.6|25
1633953590000|2021-10-11 11:59:50|718369|716369|718363|716363|718376.9|716376.9|718356.9|716356.9|33
1633953600000|2021-10-11 12:00:00|718374.5|716374.5|718440.6|716440.6|718440.9|716916.8|717878.4|716374.5|39
1633953610000|2021-10-11 12:00:10|718443.4|716443.4|718436.6|716436.6|718457.7|716940|717934.3|716417.7|38
1633953620000|2021-10-11 12:00:20|718437.5|716437.5|717955.4|716955.4|718459.3|716957|717944.5|716437.4|35
1633953630000|2021-10-11 12:00:30|717954|716954|717945.5|716945.5|717956.7|716956.7|717934.1|716934.1|32
1633953640000|2021-10-11 12:00:40|717954.6|716954.6|717912.9|716912.9|718418.9|716960.1|717909.8|716414.4|34
1633953650000|2021-10-11 12:00:50|717912.6|716912.6|717955.8|716955.8|718446.4|716962.2|717907.2|716426.1|32
1633953660000|2021-10-11 12:01:00|717951.6|716951.6|717933|716933|718455.1|716955|717918.7|716427.8|32
1633953670000|2021-10-11 12:01:10|717887.8|716887.8|717805.6|716805.6|718313.7|716896.2|717805.6|716303.2|34
1633953680000|2021-10-11 12:01:20|717809.8|716809.8|718197.3|716197.3|718299.4|716809.8|717688.6|716195.1|36
1633953690000|2021-10-11 12:01:30|718183.2|716183.2|718247.3|716247.3|718247.3|716750.6|717665.1|716176.2|30
1633953700000|2021-10-11 12:01:40|718253.1|716253.1|718218.8|716218.8|718253.1|716744.7|717726.1|716213.1|32
1633953710000|2021-10-11 12:01:50|718218.9|716218.9|717644.6|716644.6|718221.1|716659.5|717641.8|716210.5|28
1633953720000|2021-10-11 12:02:00|717643.2|716643.2|717646.8|716646.8|717651.6|716651.6|717643.2|716643.2|19
1633953730000|2021-10-11 12:02:10|717648.7|716648.7|717649.8|716649.8|717650.8|716650.8|717644.9|716644.9|14
1633953740000|2021-10-11 12:02:20|717648.1|716648.1|717647.5|716647.5|717653.9|716653.9|717643.7|716643.7|18
1633953750000|2021-10-11 12:02:30|717647|716647|717642.7|716642.7|718145.8|716647.3|717634|716141.4|26
1633953760000|2021-10-11 12:02:40|717642.1|716642.1|717652.4|716652.4|717666.3|716666.3|717638|716638|20
1633953770000|2021-10-11 12:02:50|717636.1|716636.1|718148.8|716148.8|718151.4|716637.2|717636.1|716142.7|34
1633953780000|2021-10-11 12:03:00|718149.2|716149.2|718145.2|716145.2|718150.2|716150.2|718141.4|716141.4|24
1633953790000|2021-10-11 12:03:10|718144.5|716144.5|718148.1|716148.1|718161.1|716161.1|718144.5|716144.5|21
1633953800000|2021-10-11 12:03:20|718146.1|716146.1|717635.2|716635.2|718148.4|716645.6|717625.7|716144.9|32
1633953810000|2021-10-11 12:03:30|717634.9|716634.9|717646.6|716646.6|717646.9|716646.9|717619.5|716619.5|34
1633953820000|2021-10-11 12:03:40|717647|716647|717615|716615|718122.1|716656.7|717601.9|716100|28
1633953830000|2021-10-11 12:03:50|717610.3|716610.3|717578.7|716578.7|717610.6|716610.6|717578.7|716578.7|26
1633953840000|2021-10-11 12:04:00|717609|716609|717597.2|716597.2|717614.5|716614.5|717592.5|716592.5|31
1633953850000|2021-10-11 12:04:10|717594.8|716594.8|717642|716642|718148.6|716656.2|717593.8|716148.6|32
1633953860000|2021-10-11 12:04:20|717645.2|716645.2|717645.3|716645.3|717660.2|716660.2|717644.4|716644.4|14
1633953870000|2021-10-11 12:04:30|717649.9|716649.9|717635.3|716635.3|717659.3|716659.3|717635.3|716635.3|16
1633953880000|2021-10-11 12:04:40|717646.7|716646.7|717626.1|716626.1|718125.4|716647.7|717616.3|716114.7|20
1633953890000|2021-10-11 12:04:50|717618.3|716618.3|717612.4|716612.4|717644.1|716644.1|717612.4|716612.4|32
1633953900000|2021-10-11 12:05:00|717612|716612|717590.6|716590.6|717620.4|716620.4|717590.6|716590.6|24
1633953910000|2021-10-11 12:05:10|717597.2|716597.2|717569.5|716569.5|717597.2|716597.2|717567.1|716567.1|29
1633953920000|2021-10-11 12:05:20|717567.1|716567.1|717565.5|716565.5|717571.3|716571.3|717565.5|716565.5|14
1633953930000|2021-10-11 12:05:30|717566.2|716566.2|717486.5|716486.5|717566.2|716566.2|717481.1|716481.1|29
1633953940000|2021-10-11 12:05:40|717485.1|716485.1|717470.6|716470.6|717487.6|716487.6|717470.6|716470.6|14
1633953950000|2021-10-11 12:05:50|717490.8|716490.8|717618.3|716618.3|717618.3|716618.3|717488|716488|28
1633953960000|2021-10-11 12:06:00|717619.5|716619.5|718120.3|716120.3|718128.9|716655.6|717594.4|716111.3|34
1633953970000|2021-10-11 12:06:10|718118.4|716118.4|717629.7|716629.7|718120|716629.7|717597.2|716110|25
1633953980000|2021-10-11 12:06:20|717632.2|716632.2|718176.3|716176.3|718176.3|716676|717606.8|716119.2|35
1633953990000|2021-10-11 12:06:30|718177.6|716177.6|717672|716672|718177.6|716683.3|717661.1|716177.6|31
1633954000000|2021-10-11 12:06:40|718162.9|716162.9|717597.7|716597.7|718162.9|716608.9|717592.8|716148|27
1633954010000|2021-10-11 12:06:50|717598|716598|717598.2|716598.2|717616.9|716616.9|717597.6|716597.6|21
1633954020000|2021-10-11 12:07:00|717594.6|716594.6|717579.5|716579.5|718080.1|716594.6|717564.1|716072.3|28
1633954030000|2021-10-11 12:07:10|717581.2|716581.2|717574.6|716574.6|717581.2|716581.2|717563.2|716563.2|20
1633954040000|2021-10-11 12:07:20|717575.5|716575.5|717577.8|716577.8|718140.3|716649.2|717570.5|716140.3|26
1633954050000|2021-10-11 12:07:30|717579.4|716579.4|717578.9|716578.9|717589.2|716589.2|717574.6|716574.6|13
1633954060000|2021-10-11 12:07:40|717644.9|716644.9|717774|716774|718271.9|716785.6|717630.1|716158|38
1633954070000|2021-10-11 12:07:50|717782.7|716782.7|717770.5|716770.5|718277|716794.5|717764|716268.5|38
1633954080000|2021-10-11 12:08:00|717771|716771|718303.4|716303.4|718303.4|716804|717771|716303.4|29
1633954090000|2021-10-11 12:08:10|718303.6|716303.6|718345|716345|718352.6|716856.2|717794.6|716296|35
1633954100000|2021-10-11 12:08:20|718345.2|716345.2|717798.7|716798.7|718345.2|716806.3|717793.6|716334.1|26
1633954110000|2021-10-11 12:08:30|717800.1|716800.1|717797.4|716797.4|717804.8|716804.8|717793.6|716793.6|22
1633954120000|2021-10-11 12:08:40|717801.9|716801.9|717791|716791|717804|716804|717791|716791|27
1633954130000|2021-10-11 12:08:50|717792.5|716792.5|717779.6|716779.6|718303.4|716801.5|717772.3|716303.4|28
1633954140000|2021-10-11 12:09:00|717779.4|716779.4|718353.2|716353.2|718358.2|716854.9|717778.2|716349.5|31
1633954150000|2021-10-11 12:09:10|718357.8|716357.8|717902|716902|718359|716923.2|717853.5|716354|33
1633954160000|2021-10-11 12:09:20|717901.9|716901.9|717891.3|716891.3|718397.2|716910.4|717891.3|716391.7|31
1633954170000|2021-10-11 12:09:30|717894.6|716894.6|717839.5|716839.5|718372.1|716894.6|717835.8|716343.5|36
1633954180000|2021-10-11 12:09:40|717817.1|716817.1|717845.5|716845.5|717852.9|716852.9|717816.7|716816.7|29
1633954190000|2021-10-11 12:09:50|717848.7|716848.7|717790.1|716790.1|718354.7|716850.8|717790.1|716344.1|37
1633954200000|2021-10-11 12:10:00|717808.2|716808.2|717700.8|716700.8|718203|716808.2|717700.8|716203|30
1633954210000|2021-10-11 12:10:10|717698.8|716698.8|717696.7|716696.7|718207.1|716698.8|717684.9|716182.1|31
1633954220000|2021-10-11 12:10:20|717699.1|716699.1|717659.7|716659.7|718176.6|716700|717658.4|716163.2|27
1633954230000|2021-10-11 12:10:30|717662.8|716662.8|717635.1|716635.1|718163.2|716662.8|717635.1|716135.5|27
1633954240000|2021-10-11 12:10:40|717640|716640|717626.1|716626.1|718129.5|716640.9|717620.7|716122.5|28
1633954250000|2021-10-11 12:10:50|717635.5|716635.5|718071.1|716071.1|718142.2|716635.5|717575.2|716061.8|35
1633954260000|2021-10-11 12:11:00|718066.6|716066.6|718060.9|716060.9|718070.2|716559.9|717546.2|716042.2|33
1633954270000|2021-10-11 12:11:10|718067.9|716067.9|717567.6|716567.6|718077.5|716568.6|717566.9|716067.9|23
1633954280000|2021-10-11 12:11:20|717573.8|716573.8|718055.2|716055.2|718070.7|716575.1|717571.2|716050.6|31
1633954290000|2021-10-11 12:11:30|718073.8|716073.8|717601.7|716601.7|718096.8|716606.5|717581.5|716065.4|35
1633954300000|2021-10-11 12:11:40|717592.9|716592.9|718072.7|716072.7|718084.9|716592.9|717575|716070|33
1633954310000|2021-10-11 12:11:50|718071.7|716071.7|718085.4|716085.4|718102.9|716609.2|717602.8|716069.9|32
1633954320000|2021-10-11 12:12:00|718085.5|716085.5|718074.6|716074.6|718099.4|716601.7|717563.2|716068.3|35
1633954330000|2021-10-11 12:12:10|718069.1|716069.1|718062.5|716062.5|718092.5|716092.5|718062.5|716062.5|33
1633954340000|2021-10-11 12:12:20|718064.7|716064.7|718063.4|716063.4|718074.1|716074.1|718057.8|716057.8|28
1633954350000|2021-10-11 12:12:30|718058.7|716058.7|718065.6|716065.6|718065.6|716065.6|718053.2|716053.2|26
1633954360000|2021-10-11 12:12:40|718065.7|716065.7|717596.7|716596.7|718067.7|716604.5|717596.7|716047.8|30
1633954370000|2021-10-11 12:12:50|717596.5|716596.5|717499.4|716499.4|718102.5|716600.3|717489.3|715997.4|32
1633954380000|2021-10-11 12:13:00|717503.2|716503.2|717908.9|715908.9|717961.1|716503.2|717426.4|715901|31
1633954390000|2021-10-11 12:13:10|717900.4|715900.4|717922.1|715922.1|717922.1|715922.1|717877.2|715877.2|30
1633954400000|2021-10-11 12:13:20|717403.9|716403.9|717872.2|715872.2|717901.6|716404.1|717401.6|715865.7|30
1633954410000|2021-10-11 12:13:30|717871.3|715871.3|717859.8|715859.8|717871.8|715871.8|717854.7|715854.7|29
1633954420000|2021-10-11 12:13:40|717863|715863|717778.8|715778.8|717864.4|716300.8|717300.8|715778.8|29
1633954430000|2021-10-11 12:13:50|717790|715790|717285.1|716285.1|717798|716301.3|717281.4|715790|33
1633954440000|2021-10-11 12:14:00|717284.9|716284.9|717282.4|716282.4|717290.3|716290.3|717279.5|716279.5|30
1633954450000|2021-10-11 12:14:10|717284.1|716284.1|717285.1|716285.1|717288.4|716288.4|717283.7|716283.7|24
1633954460000|2021-10-11 12:14:20|717284.8|716284.8|717824.8|715824.8|717824.8|716295.5|717283.8|715824.8|21
1633954470000|2021-10-11 12:14:30|717872.3|715872.3|717898.3|715898.3|717924.2|716414.6|717400.7|715872.3|38
1633954480000|2021-10-11 12:14:40|717900.8|715900.8|717866.8|715866.8|717910.3|716372.1|717355.4|715866.8|36
1633954490000|2021-10-11 12:14:50|717857.9|715857.9|717884.2|715884.2|717914|716422.2|717417.7|715851.4|36
1633954500000|2021-10-11 12:15:00|717882.8|715882.8|717886.8|715886.8|717906.1|715906.1|717873.1|715873.1|26
1633954510000|2021-10-11 12:15:10|717888.5|715888.5|717895.9|715895.9|717909.3|715909.3|717886.6|715886.6|33
1633954520000|2021-10-11 12:15:20|717896.4|715896.4|717880.8|715880.8|717901.2|715901.2|717880.8|715880.8|24
1633954530000|2021-10-11 12:15:30|717878.6|715878.6|717827.3|715827.3|717878.6|716325.1|717325.1|715825.4|37
1633954540000|2021-10-11 12:15:40|717830.1|715830.1|717344.1|716344.1|717864.6|716361.2|717344.1|715824.3|35
1633954550000|2021-10-11 12:15:50|717349.5|716349.5|717727.8|715727.8|717832.2|716355.6|717236.2|715719.3|35
1633954560000|2021-10-11 12:16:00|717755.2|715755.2|717868.6|715868.6|717869.2|716326.1|717326.1|715755.2|38
1633954570000|2021-10-11 12:16:10|717275.4|716275.4|717842.1|715842.1|717874.5|716346.5|717275.4|715780.8|39
1633954580000|2021-10-11 12:16:20|717836.7|715836.7|717819.3|715819.3|717842.8|715842.8|717819.3|715819.3|33
1633954590000|2021-10-11 12:16:30|717819.8|715819.8|717815.6|715815.6|717822.4|715822.4|717811.5|715811.5|31
1633954600000|2021-10-11 12:16:40|717822.3|715822.3|717832|715832|717832|715832|717816.1|715816.1|25
1633954610000|2021-10-11 12:16:50|717825.1|715825.1|717810.7|715810.7|717828.6|715828.6|717798.5|715798.5|32
1633954620000|2021-10-11 12:17:00|717813.4|715813.4|717836.3|715836.3|717845|715845|717812.4|715812.4|31
1633954630000|2021-10-11 12:17:10|717834.2|715834.2|717901.3|715901.3|717912.6|716407.4|717403.8|715821.8|34
1633954640000|2021-10-11 12:17:20|717899.7|715899.7|717897.7|715897.7|717900.6|715900.6|717879.4|715879.4|25
1633954650000|2021-10-11 12:17:30|717895.9|715895.9|717362.4|716362.4|717907.6|716366.6|717356.8|715863.1|35
1633954660000|2021-10-11 12:17:40|717356.1|716356.1|717817.4|715817.4|717867.3|716366.4|717349.7|715817.4|37
1633954670000|2021-10-11 12:17:50|717816.8|715816.8|717797.1|715797.1|717817.1|715817.1|717784.9|715784.9|35
1633954680000|2021-10-11 12:18:00|717792.3|715792.3|717814.6|715814.6|717822.4|716322.2|717309.8|715765.5|38
1633954690000|2021-10-11 12:18:10|717807.2|715807.2|717807.9|715807.9|717808.1|715808.1|717791.8|715791.8|36
1633954700000|2021-10-11 12:18:20|717829.8|715829.8|717854.4|715854.4|717875.6|716385.3|717385.3|715829.8|38
1633954710000|2021-10-11 12:18:30|717906.1|715906.1|717500.4|716500.4|717986.7|716500.4|717455.6|715906.1|35
1633954720000|2021-10-11 12:18:40|717501.7|716501.7|718037.6|716037.6|718129.7|716628.7|717496.3|716032.7|37
1633954730000|2021-10-11 12:18:50|718035.9|716035.9|718047.9|716047.9|718050.6|716050.6|718030.6|716030.6|30
1633954740000|2021-10-11 12:19:00|718072.8|716072.8|718106.5|716106.5|718110.5|716623.2|717610.1|716069.5|37
1633954750000|2021-10-11 12:19:10|718121.2|716121.2|718099.2|716099.2|718121.2|716121.2|718098.3|716098.3|33
1633954760000|2021-10-11 12:19:20|718104.1|716104.1|717690.5|716690.5|718114.6|716699.8|717658.4|716093.1|36
1633954770000|2021-10-11 12:19:30|718198.3|716198.3|718217.4|716217.4|718291|716730.3|717723.1|716193.4|38
1633954780000|2021-10-11 12:19:40|718220|716220|717678.1|716678.1|718221|716694.1|717678.1|716216.5|33
1633954790000|2021-10-11 12:19:50|717679.1|716679.1|718135.4|716135.4|718175.1|716681.6|717667.7|716135.4|34
1633954800000|2021-10-11 12:20:00|718144|716144|718104.8|716104.8|718150.5|716606.8|717570.1|716091.8|38
1633954810000|2021-10-11 12:20:10|718100.8|716100.8|718146.2|716146.2|718166.1|716679.9|717660.8|716094.5|39
1633954820000|2021-10-11 12:20:20|718157|716157|717603.5|716603.5|718172.7|716678.9|717599.4|716091.9|37
1633954830000|2021-10-11 12:20:30|718126.8|716126.8|718072.1|716072.1|718126.8|716574.6|717547.3|716030.4|35
1633954840000|2021-10-11 12:20:40|718073.1|716073.1|718062.1|716062.1|718073.5|716073.5|718051.8|716051.8|28
1633954850000|2021-10-11 12:20:50|718067.5|716067.5|718058.4|716058.4|718074.8|716074.8|718050|716050|37
1633954860000|2021-10-11 12:21:00|718055.1|716055.1|718039.6|716039.6|718083.4|716083.4|718033.2|716033.2|35
1633954870000|2021-10-11 12:21:10|718046.2|716046.2|718023.5|716023.5|718063.7|716063.7|718023.5|716023.5|37
1633954880000|2021-10-11 12:21:20|718020.4|716020.4|718042.3|716042.3|718047.9|716047.9|718017.9|716017.9|31
1633954890000|2021-10-11 12:21:30|718045.4|716045.4|717998.9|715998.9|718051.5|716502.3|717502.3|715997.8|33
1633954900000|2021-10-11 12:21:40|717997.2|715997.2|717985.5|715985.5|718002.4|716002.4|717961.8|715961.8|35
1633954910000|2021-10-11 12:21:50|717991.2|715991.2|717969.7|715969.7|717993.6|715993.6|717969.7|715969.7|28
1633954920000|2021-10-11 12:22:00|717972.8|715972.8|717972|715972|717979.5|715979.5|717971|715971|30
1633954930000|2021-10-11 12:22:10|717970.2|715970.2|717982.3|715982.3|717982.3|715982.3|717970|715970|28
1633954940000|2021-10-11 12:22:20|717974.6|715974.6|717995|715995|718019.2|716019.2|717973.2|715973.2|29
1633954950000|2021-10-11 12:22:30|717994|715994|718000.3|716000.3|718001.9|716001.9|717982|715982|33
1633954960000|2021-10-11 12:22:40|718002.5|716002.5|718138|716138|718146.9|716557.9|717557.9|716002.5|37
1633954970000|2021-10-11 12:22:50|718137.6|716137.6|718118.9|716118.9|718143.7|716608.4|717608.4|716115.8|32
1633954980000|2021-10-11 12:23:00|718133.1|716133.1|718138.6|716138.6|718145.6|716145.6|718123.8|716123.8|40
1633954990000|2021-10-11 12:23:10|718138.8|716138.8|718130|716130|718147.2|716147.2|718130|716130|33
1633955000000|2021-10-11 12:23:20|718131|716131|718091.5|716091.5|718135.8|716618.9|717609.5|716083.7|32
1633955010000|2021-10-11 12:23:30|718088|716088|718054.3|716054.3|718094.3|716094.3|718054.3|716054.3|33
1633955020000|2021-10-11 12:23:40|718055.4|716055.4|718077.3|716077.3|718105.6|716105.6|718049.1|716049.1|31
1633955030000|2021-10-11 12:23:50|718080.4|716080.4|718049.9|716049.9|718099|716099|718046.3|716046.3|36
1633955040000|2021-10-11 12:24:00|718047.7|716047.7|718028.6|716028.6|718047.7|716047.7|718023.8|716023.8|36
1633955050000|2021-10-11 12:24:10|718026.3|716026.3|718032.6|716032.6|718055.3|716055.3|717998.5|715998.5|31
1633955060000|2021-10-11 12:24:20|718034.9|716034.9|718047.3|716047.3|718078.6|716078.6|718026.5|716026.5|39
1633955070000|2021-10-11 12:24:30|718044.9|716044.9|718059.3|716059.3|718067.7|716067.7|718036.1|716036.1|36
1633955080000|2021-10-11 12:24:40|718063.1|716063.1|718088.5|716088.5|718123.8|716123.8|718059.1|716059.1|33
1633955090000|2021-10-11 12:24:50|718089.2|716089.2|718063.4|716063.4|718093.1|716093.1|718028.5|716028.5|34
1633955100000|2021-10-11 12:25:00|718059.2|716059.2|718099.6|716099.6|718121.7|716121.7|718059.2|716059.2|35
1633955110000|2021-10-11 12:25:10|718095.8|716095.8|718093.4|716093.4|718118.4|716118.4|718087.6|716087.6|33
1633955120000|2021-10-11 12:25:20|718094.6|716094.6|718091.3|716091.3|718123|716123|718091.3|716091.3|34
1633955130000|2021-10-11 12:25:30|718087.8|716087.8|718085.9|716085.9|718133.7|716133.7|718085.9|716085.9|35
1633955140000|2021-10-11 12:25:40|718084.2|716084.2|718019.4|716019.4|718093.3|716093.3|718016.2|716016.2|34
1633955150000|2021-10-11 12:25:50|718017|716017|717992.4|715992.4|718034.1|716034.1|717992.4|715992.4|39
1633955160000|2021-10-11 12:26:00|717991.9|715991.9|718067.8|716067.8|718071.1|716542.8|717542.8|715989.6|37
1633955170000|2021-10-11 12:26:10|718066.5|716066.5|718103.2|716103.2|718103.2|716103.2|718066.4|716066.4|32
1633955180000|2021-10-11 12:26:20|718095|716095|718116.6|716116.6|718127.9|716127.9|718091.6|716091.6|34
1633955190000|2021-10-11 12:26:30|718119.1|716119.1|718099.8|716099.8|718135.7|716135.7|718093.9|716093.9|36
1633955200000|2021-10-11 12:26:40|718098.5|716098.5|718107.4|716107.4|718123.4|716123.4|718097.8|716097.8|30
1633955210000|2021-10-11 12:26:50|718107.5|716107.5|718109.8|716109.8|718120.7|716120.7|718101.9|716101.9|29
1633955220000|2021-10-11 12:27:00|718107.4|716107.4|718126.1|716126.1|718135.1|716135.1|718105.4|716105.4|34
1633955230000|2021-10-11 12:27:10|718124.8|716124.8|718140.8|716140.8|718140.8|716140.8|718109|716109|32
1633955240000|2021-10-11 12:27:20|718155.9|716155.9|718189.3|716189.3|718195.3|716195.3|718144.5|716144.5|37
1633955250000|2021-10-11 12:27:30|718187.4|716187.4|718173.6|716173.6|718191.5|716191.5|718173.4|716173.4|32
1633955260000|2021-10-11 12:27:40|718174.8|716174.8|718199.2|716199.2|718201.5|716201.5|718170.6|716170.6|37
1633955270000|2021-10-11 12:27:50|718192.7|716192.7|718218|716218|718236|716236|718186.9|716186.9|31
1633955280000|2021-10-11 12:28:00|718208.2|716208.2|717658.6|716658.6|718216.7|716698.3|717656.5|716160.9|33
1633955290000|2021-10-11 12:28:10|717658.9|716658.9|717663.7|716663.7|717666.8|716666.8|717658.1|716658.1|34
1633955300000|2021-10-11 12:28:20|717666.5|716666.5|718186.2|716186.2|718192.8|716667|717666.5|716163.7|38
1633955310000|2021-10-11 12:28:30|718186|716186|718208.3|716208.3|718218.5|716218.5|718181.4|716181.4|33
1633955320000|2021-10-11 12:28:40|718211.1|716211.1|718173.5|716173.5|718218.5|716683.3|717658.1|716171.1|30
1633955330000|2021-10-11 12:28:50|718181|716181|718180.7|716180.7|718186.4|716186.4|718176.7|716176.7|31
1633955340000|2021-10-11 12:29:00|718177.6|716177.6|718154.1|716154.1|718179.1|716179.1|718149.7|716149.7|29
1633955350000|2021-10-11 12:29:10|718158.7|716158.7|718120.3|716120.3|718163.4|716163.4|718116.8|716116.8|29
1633955360000|2021-10-11 12:29:20|718116.1|716116.1|718098.6|716098.6|718118|716118|718091.4|716091.4|32
1633955370000|2021-10-11 12:29:30|718106.9|716106.9|718083.3|716083.3|718111|716111|718079.9|716079.9|33
1633955380000|2021-10-11 12:29:40|718084.8|716084.8|718052|716052|718084.8|716572|717512.5|716001.1|32
1633955390000|2021-10-11 12:29:50|718048.1|716048.1|718021.3|716021.3|718053.8|716537.9|717536|716013.8|35
1633955400000|2021-10-11 12:30:00|718030.1|716030.1|718021.3|716021.3|718071.2|716071.2|718019.3|716019.3|39
1633955410000|2021-10-11 12:30:10|718020.9|716020.9|718032|716032|718034|716519|717503.1|716012|38
1633955420000|2021-10-11 12:30:20|718032.4|716032.4|718096.8|716096.8|718109|716606.4|717511.8|716031.2|32
1633955430000|2021-10-11 12:30:30|718097.1|716097.1|718025.6|716025.6|718097.1|716559.7|717497.7|715995.4|35
1633955440000|2021-10-11 12:30:40|718035.4|716035.4|717578.3|716578.3|718084|716578.3|717526.5|716032.6|38
1633955450000|2021-10-11 12:30:50|717577.9|716577.9|718053.5|716053.5|718070.1|716577.9|717559.8|716053.5|20
1633955460000|2021-10-11 12:31:00|718055.7|716055.7|718051|716051|718061.6|716061.6|718041.8|716041.8|32
1633955470000|2021-10-11 12:31:10|718051.3|716051.3|718032|716032|718051.6|716051.6|718030.9|716030.9|33
1633955480000|2021-10-11 12:31:20|718031.3|716031.3|717486.1|716486.1|718033|716531.2|717464|716029.8|37
1633955490000|2021-10-11 12:31:30|717471.6|716471.6|717449.2|716449.2|717471.6|716471.6|717444.8|716444.8|25
1633955500000|2021-10-11 12:31:40|717452.2|716452.2|717464.3|716464.3|717474.9|716474.9|717449.6|716449.6|28
1633955510000|2021-10-11 12:31:50|717465.3|716465.3|718032.7|716032.7|718032.7|716517.9|717465.3|715965.9|37
1633955520000|2021-10-11 12:32:00|718025.5|716025.5|717463.9|716463.9|718031|716498.2|717455.5|715978.3|37
1633955530000|2021-10-11 12:32:10|717462|716462|717496.5|716496.5|718025|716522.3|717457.6|716024.5|35
1633955540000|2021-10-11 12:32:20|717499.5|716499.5|717380.8|716380.8|717502.7|716502.7|717380.8|716380.8|34
1633955550000|2021-10-11 12:32:30|717889|715889|717411|716411|717912.8|716425.2|717406.9|715889|28
1633955560000|2021-10-11 12:32:40|717410.7|716410.7|717461.3|716461.3|717461.3|716461.3|717409|716409|31
1633955570000|2021-10-11 12:32:50|717468|716468|717443.1|716443.1|717960.4|716470.8|717435.1|715958.7|37
1633955580000|2021-10-11 12:33:00|717441.5|716441.5|717457.6|716457.6|717946.9|716457.6|717426.4|715946.9|39
1633955590000|2021-10-11 12:33:10|717462.9|716462.9|717404.7|716404.7|717960.8|716465.5|717395.7|715960.8|36
1633955600000|2021-10-11 12:33:20|717401.9|716401.9|717866.8|715866.8|717902.2|716405.3|717398.2|715866.8|33
1633955610000|2021-10-11 12:33:30|717857.9|715857.9|717354.3|716354.3|717867.6|716365.2|717354.2|715857.9|35
1633955620000|2021-10-11 12:33:40|717359.6|716359.6|717375.6|716375.6|717871.3|716375.6|717352.3|715839|34
1633955630000|2021-10-11 12:33:50|717373.9|716373.9|717396.9|716396.9|717872.7|716398.5|717363.7|715865.7|32
1633955640000|2021-10-11 12:34:00|717397.5|716397.5|717418|716418|717937.2|716440|717395.9|715904.9|38
1633955650000|2021-10-11 12:34:10|717418.4|716418.4|717405.6|716405.6|717419.5|716419.5|717405.5|716405.5|29
1633955660000|2021-10-11 12:34:20|717407.6|716407.6|717339.7|716339.7|717866.7|716407.6|717339.7|715859.3|37
1633955670000|2021-10-11 12:34:30|717349.6|716349.6|717346|716346|717836.8|716350.1|717339|715829.2|32
1633955680000|2021-10-11 12:34:40|717354.6|716354.6|717342.9|716342.9|717358.6|716358.6|717341.7|716341.7|34
1633955690000|2021-10-11 12:34:50|717342.2|716342.2|717293.8|716293.8|717789|716368.6|717289|715774.6|31
1633955700000|2021-10-11 12:35:00|717302.1|716302.1|717305.4|716305.4|717794|716312.7|717288.5|715792.6|28
1633955710000|2021-10-11 12:35:10|717310.5|716310.5|717321.2|716321.2|717322.7|716322.7|717301.2|716301.2|30
1633955720000|2021-10-11 12:35:20|717318.5|716318.5|717323.6|716323.6|717328.3|716328.3|717318.2|716318.2|23
1633955730000|2021-10-11 12:35:30|717320.9|716320.9|717338.6|716338.6|717850.5|716347.7|717320.4|715849.1|31
1633955740000|2021-10-11 12:35:40|717342.1|716342.1|717347.1|716347.1|717351.2|716351.2|717335.1|716335.1|25
1633955750000|2021-10-11 12:35:50|717352.2|716352.2|717365.3|716365.3|717395.1|716395.1|717347.6|716347.6|33
1633955760000|2021-10-11 12:36:00|717366.8|716366.8|717243.5|716243.5|717366.8|716366.8|717234.5|716234.5|38
1633955770000|2021-10-11 12:36:10|717243.3|716243.3|717264|716264|717270.2|716270.2|717228.4|716228.4|30
1633955780000|2021-10-11 12:36:20|717263.5|716263.5|717222.1|716222.1|717740.4|716263.5|717209.7|715732.6|34
1633955790000|2021-10-11 12:36:30|717221.9|716221.9|717223.9|716223.9|717246.4|716246.4|717205.4|716205.4|24
1633955800000|2021-10-11 12:36:40|717731.7|715731.7|717143.3|716143.3|717733.7|716151.8|717143.3|715705.5|33
1633955810000|2021-10-11 12:36:50|717153.5|716153.5|717158.8|716158.8|717159.4|716159.4|717145.4|716145.4|21
1633955820000|2021-10-11 12:37:00|717158.7|716158.7|717184.7|716184.7|717184.7|716184.7|717151.8|716151.8|17
1633955830000|2021-10-11 12:37:10|717741.8|715741.8|717325.6|716325.6|717869.3|716362.3|717255.9|715738.6|34
1633955840000|2021-10-11 12:37:20|717338.4|716338.4|717319.3|716319.3|717338.4|716338.4|717283.3|716283.3|32
1633955850000|2021-10-11 12:37:30|717317.3|716317.3|717313.9|716313.9|717320.2|716320.2|717311.7|716311.7|31
1633955860000|2021-10-11 12:37:40|717313.2|716313.2|717312.9|716312.9|717829|716328.6|717310.8|715827.5|28
1633955870000|2021-10-11 12:37:50|717313|716313|717290|716290|717325.2|716325.2|717288.5|716288.5|38
1633955880000|2021-10-11 12:38:00|717286.7|716286.7|717684.3|715684.3|717722|716287.5|717210.6|715681.5|36
1633955890000|2021-10-11 12:38:10|717684.4|715684.4|717224.8|716224.8|717695.1|716229.7|717215.8|715684.2|35
1633955900000|2021-10-11 12:38:20|717249.8|716249.8|717216.4|716216.4|717276.5|716276.5|717215.3|716215.3|34
1633955910000|2021-10-11 12:38:30|717222.8|716222.8|717224.6|716224.6|717236.1|716236.1|717211.5|716211.5|37
1633955920000|2021-10-11 12:38:40|717223.2|716223.2|717186.1|716186.1|717729.9|716239.3|717186.1|715729.9|34
1633955930000|2021-10-11 12:38:50|717185.8|716185.8|717179.5|716179.5|717682.4|716201.9|717176.6|715682.4|35
1633955940000|2021-10-11 12:39:00|717187.1|716187.1|717105.3|716105.3|717199.8|716199.8|717099.7|716099.7|32
1633955950000|2021-10-11 12:39:10|717105.7|716105.7|717064.5|716064.5|717138.3|716138.3|717064|716064|34
1633955960000|2021-10-11 12:39:20|717069|716069|717080.4|716080.4|717589.3|716088.4|717064|715573.4|36
1633955970000|2021-10-11 12:39:30|717081.7|716081.7|717090.4|716090.4|717090.4|716090.4|717068.5|716068.5|26
1633955980000|2021-10-11 12:39:40|717088.6|716088.6|717105.5|716105.5|717586.1|716105.5|717076|715579.9|32
1633955990000|2021-10-11 12:39:50|717074.8|716074.8|717082.3|716082.3|717099.7|716099.7|717072.8|716072.8|30
1633956000000|2021-10-11 12:40:00|717081.4|716081.4|717256.3|716256.3|717740.6|716256.3|717080.7|715733.6|37
1633956010000|2021-10-11 12:40:10|717250.8|716250.8|717201.3|716201.3|717720.2|716251.8|717201.3|715687.9|35
1633956020000|2021-10-11 12:40:20|717200.5|716200.5|717116.2|716116.2|717624.6|716200.5|717111|715621.9|35
1633956030000|2021-10-11 12:40:30|717117.3|716117.3|717149.5|716149.5|717154.5|716154.5|717111.6|716111.6|32
1633956040000|2021-10-11 12:40:40|717149.9|716149.9|717149.7|716149.7|717153.1|716153.1|717140.6|716140.6|27
1633956050000|2021-10-11 12:40:50|717167.3|716167.3|717160.3|716160.3|717677.2|716175.6|717121.7|715662.5|35
1633956060000|2021-10-11 12:41:00|717161.8|716161.8|717200.3|716200.3|717687.1|716212.3|717161.5|715672.7|34
1633956070000|2021-10-11 12:41:10|717200|716200|717663.9|715663.9|717665.7|716201.4|717171.3|715656.4|29
1633956080000|2021-10-11 12:41:20|717664|715664|717299.8|716299.8|717811.3|716306.6|717157|715662|34
1633956090000|2021-10-11 12:41:30|717299.4|716299.4|717280.3|716280.3|717306.3|716306.3|717277.2|716277.2|25
1633956100000|2021-10-11 12:41:40|717271.7|716271.7|717277.6|716277.6|717283.1|716283.1|717271.7|716271.7|21
1633956110000|2021-10-11 12:41:50|717279.5|716279.5|717308.9|716308.9|717816.3|716309.2|717269.5|715785.2|24
1633956120000|2021-10-11 12:42:00|717310.3|716310.3|717402.7|716402.7|717912.1|716402.7|717283|715806.7|33
1633956130000|2021-10-11 12:42:10|717401.8|716401.8|717431.6|716431.6|717454.5|716454.5|717398.4|716398.4|35
1633956140000|2021-10-11 12:42:20|717431.5|716431.5|717425.3|716425.3|717915.2|716433.4|717420.7|715913.5|28
1633956150000|2021-10-11 12:42:30|717423.8|716423.8|717419.7|716419.7|717915.3|716424.7|717408.2|715906.1|32
1633956160000|2021-10-11 12:42:40|717423.7|716423.7|717459.3|716459.3|717961.2|716462.1|717423.7|715919.7|34
1633956170000|2021-10-11 12:42:50|717459.6|716459.6|717953|715953|718029.8|716525.3|717458.6|715953|38
1633956180000|2021-10-11 12:43:00|717454.6|716454.6|717923.5|715923.5|717939.4|716463.9|717436.5|715919|37
1633956190000|2021-10-11 12:43:10|717921.5|715921.5|717479.1|716479.1|718004.2|716492.3|717446.1|715895|37
1633956200000|2021-10-11 12:43:20|717480.7|716480.7|717983.6|715983.6|717983.6|716490.4|717479.6|715975.2|25
1633956210000|2021-10-11 12:43:30|717980.2|715980.2|717983|715983|717984|716490|717472.7|715975.2|22
1633956220000|2021-10-11 12:43:40|717979|715979|717948.9|715948.9|717987.3|715987.3|717939.2|715939.2|34
1633956230000|2021-10-11 12:43:50|717948.1|715948.1|717419.1|716419.1|717948.1|716434.3|717415.5|715935.1|27
1633956240000|2021-10-11 12:44:00|717419.6|716419.6|717459.9|716459.9|717473.2|716473.2|717419.6|716419.6|33
1633956250000|2021-10-11 12:44:10|717460.8|716460.8|717624.3|716624.3|718127.1|716648.1|717460.8|716127.1|37
1633956260000|2021-10-11 12:44:20|717624.6|716624.6|717645.7|716645.7|718156.4|716655.9|717624.6|716143.2|30
1633956270000|2021-10-11 12:44:30|717644.8|716644.8|718160.3|716160.3|718163|716661.4|717635.9|716152.2|37
1633956280000|2021-10-11 12:44:40|718157.3|716157.3|717644.5|716644.5|718157.3|716649.8|717641.6|716128.4|32
1633956290000|2021-10-11 12:44:50|717645.1|716645.1|718140.9|716140.9|718174|716646.7|717644.6|716140.9|35
1633956300000|2021-10-11 12:45:00|717639.7|716639.7|717663.4|716663.4|718175.5|716670.5|717624.2|716139.1|39
1633956310000|2021-10-11 12:45:10|717665.4|716665.4|717661.4|716661.4|717672.9|716672.9|717657.2|716657.2|32
1633956320000|2021-10-11 12:45:20|717665.2|716665.2|717640.8|716640.8|718141.8|716667.6|717636|716139|29
1633956330000|2021-10-11 12:45:30|717647.3|716647.3|717651.2|716651.2|717658.3|716658.3|717635.4|716635.4|28
1633956340000|2021-10-11 12:45:40|717650|716650|718103.1|716103.1|718116.9|716650.4|717564.4|716088.4|38
1633956350000|2021-10-11 12:45:50|718109.6|716109.6|717551.7|716551.7|718112.6|716589.3|717549.4|716050.1|32
1633956360000|2021-10-11 12:46:00|717559.6|716559.6|718078.4|716078.4|718078.4|716575.2|717557|716052.6|24
1633956370000|2021-10-11 12:46:10|718076.5|716076.5|717625.2|716625.2|718137.5|716626.4|717621.4|716074|30
1633956380000|2021-10-11 12:46:20|717623.4|716623.4|717655.7|716655.7|718170.3|716662.8|717610.7|716142.4|37
1633956390000|2021-10-11 12:46:30|717654.8|716654.8|718159|716159|718166.9|716669.2|717646.2|716142.8|37
1633956400000|2021-10-11 12:46:40|718160.9|716160.9|718150.8|716150.8|718170.5|716657.4|717650.3|716150.8|26
1633956410000|2021-10-11 12:46:50|718145.4|716145.4|717643.2|716643.2|718149.8|716646.1|717639.6|716138.3|39
1633956420000|2021-10-11 12:47:00|717644.6|716644.6|718105.3|716105.3|718136.8|716644.6|717604.8|716105.3|33
1633956430000|2021-10-11 12:47:10|718108.3|716108.3|717606.4|716606.4|718115|716606.4|717589.3|716103|33
1633956440000|2021-10-11 12:47:20|717601.6|716601.6|718005.9|716005.9|718092.9|716604|717473.3|716004.4|35
1633956450000|2021-10-11 12:47:30|718008.6|716008.6|717504.9|716504.9|718008.6|716507.6|717496.2|716006.3|30
1633956460000|2021-10-11 12:47:40|717506.3|716506.3|717989.8|715989.8|718004.9|716506.3|717500.4|715989.8|28
1633956470000|2021-10-11 12:47:50|717996.1|715996.1|717966.8|715966.8|718001.4|716486.3|717486.3|715966.6|31
1633956480000|2021-10-11 12:48:00|717965.5|715965.5|717491.4|716491.4|717979.7|716499|717476.5|715949.2|36
1633956490000|2021-10-11 12:48:10|717501.8|716501.8|717496.7|716496.7|717501.8|716501.8|717485.4|716485.4|30
1633956500000|2021-10-11 12:48:20|717499.2|716499.2|717502.6|716502.6|717514.5|716514.5|717494.1|716494.1|36
1633956510000|2021-10-11 12:48:30|717501.8|716501.8|717430.9|716430.9|717504.6|716504.6|717427.2|716427.2|32
1633956520000|2021-10-11 12:48:40|717420.5|716420.5|717453.5|716453.5|717455.6|716455.6|717407|716407|35
1633956530000|2021-10-11 12:48:50|717450.7|716450.7|717417|716417|717456.3|716456.3|717416.8|716416.8|36
1633956540000|2021-10-11 12:49:00|717422.1|716422.1|717445.4|716445.4|717451.6|716451.6|717420.5|716420.5|33
1633956550000|2021-10-11 12:49:10|717439.2|716439.2|717414.9|716414.9|717440.1|716440.1|717410.5|716410.5|35
1633956560000|2021-10-11 12:49:20|717415.2|716415.2|717969.5|715969.5|717969.5|716457.3|717401.9|715968.8|28
1633956570000|2021-10-11 12:49:30|717971.8|715971.8|717459.4|716459.4|717982.3|716463.6|717438.9|715954|30
1633956580000|2021-10-11 12:49:40|717469.9|716469.9|717468.3|716468.3|717471.1|716471.1|717462.7|716462.7|30
1633956590000|2021-10-11 12:49:50|717467.1|716467.1|717449.3|716449.3|717467.7|716467.7|717443.2|716443.2|33
1633956600000|2021-10-11 12:50:00|717449.1|716449.1|717458.6|716458.6|717458.6|716458.6|717447|716447|33
1633956610000|2021-10-11 12:50:10|717464.6|716464.6|717455.8|716455.8|717465|716465|717453|716453|28
1633956620000|2021-10-11 12:50:20|717456.3|716456.3|717480.4|716480.4|717480.7|716480.7|717456.3|716456.3|29
1633956630000|2021-10-11 12:50:30|717485.5|716485.5|717476.2|716476.2|717485.5|716485.5|717473.4|716473.4|32
1633956640000|2021-10-11 12:50:40|717484.9|716484.9|717450.9|716450.9|717524.2|716524.2|717419.2|716419.2|34
1633956650000|2021-10-11 12:50:50|717459.1|716459.1|717435.2|716435.2|717467.2|716467.2|717435.2|716435.2|39
1633956660000|2021-10-11 12:51:00|717425.8|716425.8|717929.3|715929.3|717929.3|716439.4|717399|715915|33
1633956670000|2021-10-11 12:51:10|717928.1|715928.1|717454.8|716454.8|717958.6|716468.1|717454.8|715928.1|30
1633956680000|2021-10-11 12:51:20|717457.5|716457.5|717474.9|716474.9|717475.8|716475.8|717457.5|716457.5|34
1633956690000|2021-10-11 12:51:30|717476.7|716476.7|717479.8|716479.8|717486.6|716486.6|717469.3|716469.3|30
1633956700000|2021-10-11 12:51:40|717478.5|716478.5|717987|715987|717990.5|716488.7|717474.7|715976.4|31
1633956710000|2021-10-11 12:51:50|717989.1|715989.1|717523.5|716523.5|717989.1|716527.6|717489.2|715986.2|24
1633956720000|2021-10-11 12:52:00|717517.1|716517.1|717564.6|716564.6|718039.9|716570.7|717502|716037.1|36
1633956730000|2021-10-11 12:52:10|717561.4|716561.4|717541.4|716541.4|718040.4|716571.9|717534.7|716034.2|35
1633956740000|2021-10-11 12:52:20|718050.7|716050.7|717534.6|716534.6|718061.6|716551.4|717513.9|716029.1|32
1633956750000|2021-10-11 12:52:30|717538.3|716538.3|717526.6|716526.6|718025.9|716540.9|717523.8|716025.9|29
1633956760000|2021-10-11 12:52:40|717530.2|716530.2|717521.9|716521.9|718041.9|716540.4|717517.3|716036.6|29
1633956770000|2021-10-11 12:52:50|717526.9|716526.9|718016.7|716016.7|718032.5|716527.7|717516.8|716006.4|35
1633956780000|2021-10-11 12:53:00|718019.2|716019.2|717512|716512|718019.2|716518.6|717499.9|716019.2|30
1633956790000|2021-10-11 12:53:10|717513.3|716513.3|718096.6|716096.6|718097.4|716563.8|717505.5|716027.6|34
1633956800000|2021-10-11 12:53:20|718096.2|716096.2|717645.8|716645.8|718096.4|716659.3|717596.3|716090.5|34
1633956810000|2021-10-11 12:53:30|717651.7|716651.7|717668.4|716668.4|718171.6|716674|717651.7|716167.5|28
1633956820000|2021-10-11 12:53:40|717666.8|716666.8|717706.8|716706.8|717709.7|716709.7|717666.8|716666.8|34
1633956830000|2021-10-11 12:53:50|717709.1|716709.1|717798.6|716798.6|718228|716798.6|717703.1|716228|34
1633956840000|2021-10-11 12:54:00|717799.7|716799.7|717818.2|716818.2|718309.7|716829|717761.1|716256.3|36
1633956850000|2021-10-11 12:54:10|717818.1|716818.1|717815.6|716815.6|717822.6|716822.6|717809.7|716809.7|29
1633956860000|2021-10-11 12:54:20|717820.8|716820.8|717800.8|716800.8|717827.8|716827.8|717798.3|716798.3|29
1633956870000|2021-10-11 12:54:30|717798.2|716798.2|717783|716783|717798.2|716798.2|717777.7|716777.7|32
1633956880000|2021-10-11 12:54:40|717784.4|716784.4|717767.8|716767.8|717787.8|716787.8|717766.7|716766.7|30
1633956890000|2021-10-11 12:54:50|717764.7|716764.7|717761.6|716761.6|717789.5|716789.5|717757.1|716757.1|37
1633956900000|2021-10-11 12:55:00|717763.4|716763.4|717722|716722|717763.5|716763.5|717701.1|716701.1|34
1633956910000|2021-10-11 12:55:10|717713.9|716713.9|717731.6|716731.6|718237.5|716732.6|717713.9|716230|26
1633956920000|2021-10-11 12:55:20|718226.2|716226.2|717732.6|716732.6|718248.7|716732.6|717732.6|716215.6|34
1633956930000|2021-10-11 12:55:30|717710.5|716710.5|717713.6|716713.6|717716.1|716716.1|717706|716706|34
1633956940000|2021-10-11 12:55:40|717715.1|716715.1|717722.9|716722.9|717722.9|716722.9|717706.9|716706.9|31
1633956950000|2021-10-11 12:55:50|717729|716729|717672.1|716672.1|717729|716729|717671.3|716671.3|19
1633956960000|2021-10-11 12:56:00|717677.2|716677.2|717667.5|716667.5|717677.2|716677.2|717656.2|716656.2|24
1633956970000|2021-10-11 12:56:10|717663.8|716663.8|717666.5|716666.5|717671|716671|717663.8|716663.8|18
1633956980000|2021-10-11 12:56:20|717667.8|716667.8|717675.5|716675.5|717675.5|716675.5|717667.6|716667.6|14
1633956990000|2021-10-11 12:56:30|717674|716674|717673.4|716673.4|717674.8|716674.8|717669.6|716669.6|12
1633957000000|2021-10-11 12:56:40|717670.8|716670.8|717638.7|716638.7|717673.3|716673.3|717628.3|716628.3|21
1633957010000|2021-10-11 12:56:50|717643.1|716643.1|717650.9|716650.9|717668.3|716668.3|717640.8|716640.8|29
1633957020000|2021-10-11 12:57:00|717649.7|716649.7|717648.7|716648.7|718153|716668.9|717646.6|716153|33
1633957030000|2021-10-11 12:57:10|717649.7|716649.7|717644|716644|717651.2|716651.2|717639.4|716639.4|31
1633957040000|2021-10-11 12:57:20|717640.2|716640.2|717653.3|716653.3|717662.9|716662.9|717640.2|716640.2|34
1633957050000|2021-10-11 12:57:30|717658.4|716658.4|717652.8|716652.8|717662.8|716662.8|717649.2|716649.2|27
1633957060000|2021-10-11 12:57:40|717657.1|716657.1|717671.5|716671.5|717672.4|716672.4|717656.9|716656.9|32
1633957070000|2021-10-11 12:57:50|717671.8|716671.8|717665.2|716665.2|717672.8|716672.8|717663.4|716663.4|12
1633957080000|2021-10-11 12:58:00|717665|716665|717781|716781|717784.5|716784.5|717663.6|716663.6|33
1633957090000|2021-10-11 12:58:10|717787.4|716787.4|717775.8|716775.8|717787.8|716787.8|717774.2|716774.2|22
1633957100000|2021-10-11 12:58:20|717779.8|716779.8|718255.1|716255.1|718264.7|716779.8|717760.7|716252.8|35
1633957110000|2021-10-11 12:58:30|718254.7|716254.7|717738.6|716738.6|718264.4|716755.4|717738.2|716254.7|26
1633957120000|2021-10-11 12:58:40|717738.1|716738.1|717792.4|716792.4|717794.7|716794.7|717738.1|716738.1|31
1633957130000|2021-10-11 12:58:50|717790.4|716790.4|717778.5|716778.5|717798.1|716798.1|717778.5|716778.5|32
1633957140000|2021-10-11 12:59:00|717781.3|716781.3|718290.7|716290.7|718295.1|716785|717776.7|716287|23
1633957150000|2021-10-11 12:59:10|718288.6|716288.6|718293.5|716293.5|718298.1|716298.1|718288.6|716288.6|12
1633957160000|2021-10-11 12:59:20|718295.8|716295.8|718287.1|716287.1|718295.8|716295.8|718275.1|716275.1|22
1633957170000|2021-10-11 12:59:30|718290.5|716290.5|718256.3|716256.3|718301.3|716301.3|718250.4|716250.4|28
1633957180000|2021-10-11 12:59:40|718252.3|716252.3|718257.6|716257.6|718260.9|716260.9|718252.3|716252.3|19
1633957190000|2021-10-11 12:59:50|718256.3|716256.3|718250.1|716250.1|718259.1|716259.1|718250.1|716250.1|24
1633957200000|2021-10-11 13:00:00|718247.3|716247.3|718349|716349|718352.5|716352.5|718247.3|716247.3|30
1633957210000|2021-10-11 13:00:10|718346.5|716346.5|718396.1|716396.1|718410.2|716873|717873|716346.5|34
1633957220000|2021-10-11 13:00:20|718396.6|716396.6|718308.3|716308.3|718406.6|716406.6|718287.7|716287.7|31
1633957230000|2021-10-11 13:00:30|718299.2|716299.2|718343.3|716343.3|718384.4|716384.4|718297|716297|39
1633957240000|2021-10-11 13:00:40|718343.9|716343.9|717805.2|716805.2|718350.5|716838.4|717800.2|716343.9|26
1633957250000|2021-10-11 13:00:50|717802.6|716802.6|717674.3|716674.3|717809.9|716809.9|717673.4|716673.4|31
1633957260000|2021-10-11 13:01:00|717667.4|716667.4|717715.2|716715.2|718211.1|716715.2|717667.4|716190.7|33
1633957270000|2021-10-11 13:01:10|717713.4|716713.4|717724|716724|717728.7|716728.7|717713.4|716713.4|30
1633957280000|2021-10-11 13:01:20|717721.9|716721.9|717769.4|716769.4|718291.2|716787.8|717721.2|716271.6|30
1633957290000|2021-10-11 13:01:30|717773.6|716773.6|717727.8|716727.8|718229.2|716776.5|717716.7|716229.2|25
1633957300000|2021-10-11 13:01:40|717728.3|716728.3|717742.7|716742.7|718237.1|716742.7|717717.4|716237.1|18
1633957310000|2021-10-11 13:01:50|717751.8|716751.8|717711.3|716711.3|718214.4|716751.8|717685|716194.4|32
1633957320000|2021-10-11 13:02:00|717708.2|716708.2|717752.8|716752.8|718250.3|716760.4|717708.2|716216.6|37
1633957330000|2021-10-11 13:02:10|717760.1|716760.1|717661|716661|718193.4|716760.1|717661|716174.5|38
1633957340000|2021-10-11 13:02:20|717660.7|716660.7|717701.7|716701.7|717701.7|716701.7|717658|716658|27
1633957350000|2021-10-11 13:02:30|717701|716701|718266.1|716266.1|718275.2|716764.3|717701|716243|34
1633957360000|2021-10-11 13:02:40|718271.3|716271.3|718172.5|716172.5|718274.1|716691.2|717679.7|716171.2|37
1633957370000|2021-10-11 13:02:50|718173.5|716173.5|718155.6|716155.6|718180.4|716673.2|717670.3|716154.4|37
1633957380000|2021-10-11 13:03:00|718152.5|716152.5|718148.5|716148.5|718163.5|716650.2|717648.8|716144.4|37
1633957390000|2021-10-11 13:03:10|718151.1|716151.1|718167|716167|718169|716169|718141.7|716141.7|30
1633957400000|2021-10-11 13:03:20|718166.1|716166.1|718172.3|716172.3|718172.6|716172.6|718158.1|716158.1|37
1633957410000|2021-10-11 13:03:30|718166.6|716166.6|718172|716172|718172.7|716172.7|718165.6|716165.6|28
1633957420000|2021-10-11 13:03:40|718174.1|716174.1|718180.7|716180.7|718181|716669.3|717669.3|716169.4|22
1633957430000|2021-10-11 13:03:50|718170.1|716170.1|718155.3|716155.3|718200.7|716669.5|717645.3|716155.3|32
1633957440000|2021-10-11 13:04:00|717653.2|716653.2|718115.8|716115.8|718156.4|716653.2|717573.3|716091.1|33
1633957450000|2021-10-11 13:04:10|718107.8|716107.8|718133.2|716133.2|718140.2|716635|717616.7|716107.8|32
1633957460000|2021-10-11 13:04:20|718130.7|716130.7|718093.8|716093.8|718130.7|716624.6|717590.2|716093.8|25
1633957470000|2021-10-11 13:04:30|718100.8|716100.8|718102.3|716102.3|718111.4|716596.5|717583.1|716091.9|21
1633957480000|2021-10-11 13:04:40|718099.2|716099.2|717603.8|716603.8|718111.1|716603.8|717582.3|716095.6|25
1633957490000|2021-10-11 13:04:50|717598.1|716598.1|718121.6|716121.6|718131.6|716627.9|717592.2|716121.1|30
1633957500000|2021-10-11 13:05:00|718118.2|716118.2|717628.1|716628.1|718131.3|716632.1|717623.9|716118.2|30
1633957510000|2021-10-11 13:05:10|717626.2|716626.2|718084.8|716084.8|718122.9|716626.2|717587.6|716045.1|27
1633957520000|2021-10-11 13:05:20|718082.5|716082.5|717565.9|716565.9|718083.2|716571.7|717564.2|716067.1|23
1633957530000|2021-10-11 13:05:30|717566.3|716566.3|718055.5|716055.5|718055.5|716566.9|717557|716055.5|17
1633957540000|2021-10-11 13:05:40|718052.4|716052.4|718050.6|716050.6|718061.6|716551.7|717542.6|716041.3|26
1633957550000|2021-10-11 13:05:50|718051.4|716051.4|717552.9|716552.9|718051.4|716565.6|717539.9|716049.2|24
1633957560000|2021-10-11 13:06:00|717553.3|716553.3|718048.3|716048.3|718049.8|716553.4|717544.2|716037|32
1633957570000|2021-10-11 13:06:10|718046.7|716046.7|718050.8|716050.8|718050.8|716050.8|718041.9|716041.9|32
1633957580000|2021-10-11 13:06:20|718052|716052|718050.2|716050.2|718060.9|716060.9|718044.5|716044.5|18
1633957590000|2021-10-11 13:06:30|718050.1|716050.1|718107.7|716107.7|718107.7|716614.1|717555.9|716048.6|27
1633957600000|2021-10-11 13:06:40|718106.7|716106.7|718126.1|716126.1|718133.9|716629.4|717625.2|716105.5|27
1633957610000|2021-10-11 13:06:50|718128.5|716128.5|718106.9|716106.9|718128.5|716128.5|718088.4|716088.4|21
1633957620000|2021-10-11 13:07:00|718107.9|716107.9|718123.7|716123.7|718138.4|716138.4|718104.7|716104.7|32
1633957630000|2021-10-11 13:07:10|718121.5|716121.5|718129.1|716129.1|718133.6|716133.6|718114|716114|26
1633957640000|2021-10-11 13:07:20|718123.5|716123.5|718104.1|716104.1|718132.2|716132.2|718098.1|716098.1|29
1633957650000|2021-10-11 13:07:30|718102.8|716102.8|718133.4|716133.4|718137.2|716137.2|718097.3|716097.3|24
1633957660000|2021-10-11 13:07:40|718134.4|716134.4|718125.6|716125.6|718145.6|716145.6|718108.8|716108.8|32
1633957670000|2021-10-11 13:07:50|718123.5|716123.5|718085.2|716085.2|718129.7|716563.5|717563.5|716083.1|22
1633957680000|2021-10-11 13:08:00|717625.8|716625.8|717638.9|716638.9|718160.1|716647|717625.8|716134.1|29
1633957690000|2021-10-11 13:08:10|717639.7|716639.7|718143.6|716143.6|718143.6|716644|717638.5|716101.2|31
1633957700000|2021-10-11 13:08:20|718129.8|716129.8|718135|716135|718143.8|716143.8|718129.8|716129.8|29
1633957710000|2021-10-11 13:08:30|718135.6|716135.6|718161.8|716161.8|718167.5|716167.5|718121.2|716121.2|32
1633957720000|2021-10-11 13:08:40|718160.9|716160.9|718152.7|716152.7|718160.9|716160.9|718148.3|716148.3|33
1633957730000|2021-10-11 13:08:50|718152.6|716152.6|718178.1|716178.1|718190|716190|718148.8|716148.8|25
1633957740000|2021-10-11 13:09:00|718174.6|716174.6|718297.1|716297.1|718302.4|716302.4|718170.2|716170.2|31
1633957750000|2021-10-11 13:09:10|718295.6|716295.6|718264.6|716264.6|718306.3|716306.3|718248.7|716248.7|31
1633957760000|2021-10-11 13:09:20|718253.1|716253.1|718248.5|716248.5|718258.2|716258.2|718242.4|716242.4|18
1633957770000|2021-10-11 13:09:30|718245.1|716245.1|718249.6|716249.6|718252.6|716252.6|718243.7|716243.7|23
1633957780000|2021-10-11 13:09:40|718261.4|716261.4|718259.9|716259.9|718270.7|716270.7|718257.4|716257.4|29
1633957790000|2021-10-11 13:09:50|718256.6|716256.6|718285.3|716285.3|718285.3|716285.3|718253.4|716253.4|33
1633957800000|2021-10-11 13:10:00|718283.4|716283.4|718275.1|716275.1|718309.2|716309.2|718275.1|716275.1|33
1633957810000|2021-10-11 13:10:10|718275|716275|718181.9|716181.9|718278.3|716718.5|717662.7|716166.6|31
1633957820000|2021-10-11 13:10:20|718169.6|716169.6|718135.2|716135.2|718180|716180|718132.8|716132.8|33
1633957830000|2021-10-11 13:10:30|718132.4|716132.4|718120.7|716120.7|718139.3|716634|717630.4|716110.1|29
1633957840000|2021-10-11 13:10:40|718117.3|716117.3|718126.7|716126.7|718128.9|716128.9|718116.7|716116.7|19
1633957850000|2021-10-11 13:10:50|718126.2|716126.2|718115.4|716115.4|718127|716127|718113.3|716113.3|23
1633957860000|2021-10-11 13:11:00|718114.9|716114.9|718119.5|716119.5|718129.3|716616.5|717616.5|716106.7|23
1633957870000|2021-10-11 13:11:10|718119.3|716119.3|717628.6|716628.6|718132|716631.1|717624.1|716116.9|27
1633957880000|2021-10-11 13:11:20|717626.7|716626.7|717628.6|716628.6|717631.6|716631.6|717624.6|716624.6|18
1633957890000|2021-10-11 13:11:30|717629.2|716629.2|718145.1|716145.1|718154.2|716639.4|717626.3|716134.3|29
1633957900000|2021-10-11 13:11:40|718139.4|716139.4|718109|716109|718139.4|716139.4|718109|716109|24
1633957910000|2021-10-11 13:11:50|717605.6|716605.6|717613|716613|717620.7|716620.7|717596|716596|15
1633957920000|2021-10-11 13:12:00|717615.1|716615.1|718157|716157|718167.8|716631.2|717610.4|716114.8|32
1633957930000|2021-10-11 13:12:10|718165.6|716165.6|718144.8|716144.8|718170|716170|718143.7|716143.7|24
1633957940000|2021-10-11 13:12:20|718149.1|716149.1|718138.9|716138.9|718156.8|716156.8|718134.3|716134.3|32
1633957950000|2021-10-11 13:12:30|718139.8|716139.8|718222.5|716222.5|718268.4|716268.4|718138.1|716138.1|35
1633957960000|2021-10-11 13:12:40|718212|716212|718222.4|716222.4|718229.6|716723|717722.6|716205.8|20
1633957970000|2021-10-11 13:12:50|718221.1|716221.1|717688.5|716688.5|718222.3|716706.3|717681.8|716170.9|34
1633957980000|2021-10-11 13:13:00|718168|716168|717705.4|716705.4|718216|716721.1|717702|716166.7|33
1633957990000|2021-10-11 13:13:10|718209.9|716209.9|718218.1|716218.1|718218.1|716218.1|718206.3|716206.3|22
1633958000000|2021-10-11 13:13:20|718211.9|716211.9|717674.6|716674.6|718211.9|716677.4|717661.7|716176.8|34
1633958010000|2021-10-11 13:13:30|717672.5|716672.5|718172.8|716172.8|718172.8|716678.9|717668.9|716167.2|25
1633958020000|2021-10-11 13:13:40|718167.5|716167.5|717675|716675|718171|716679.6|717658.2|716155.1|25
1633958030000|2021-10-11 13:13:50|717674.2|716674.2|717638|716638|718170.8|716675|717638|716163|24
1633958040000|2021-10-11 13:14:00|717661.3|716661.3|717678|716678|718181.4|716681.6|717654|716156.5|26
1633958050000|2021-10-11 13:14:10|717676.8|716676.8|718162.6|716162.6|718169|716678.9|717670.8|716158.3|21
1633958060000|2021-10-11 13:14:20|718154.9|716154.9|717640.1|716640.1|718154.9|716640.6|717640.1|716135.3|30
1633958070000|2021-10-11 13:14:30|717639.8|716639.8|718143|716143|718144.5|716640|717639.8|716138.4|20
1633958080000|2021-10-11 13:14:40|718144.3|716144.3|718141.2|716141.2|718144.3|716144.3|718132.3|716132.3|24
1633958090000|2021-10-11 13:14:50|718136.8|716136.8|718142.9|716142.9|718147.4|716147.4|718135|716135|24
1633958100000|2021-10-11 13:15:00|718141.4|716141.4|718164.9|716164.9|718175.8|716676.6|717658.7|716141.4|34
1633958110000|2021-10-11 13:15:10|718166.7|716166.7|717676.6|716676.6|718180.2|716678.3|717675.9|716160.7|33
1633958120000|2021-10-11 13:15:20|717678.4|716678.4|718157.8|716157.8|718171.2|716685.9|717668.7|716157.8|31
1633958130000|2021-10-11 13:15:30|718152.9|716152.9|718123.9|716123.9|718152.9|716152.9|718105.3|716105.3|28
1633958140000|2021-10-11 13:15:40|718124.7|716124.7|718102.1|716102.1|718128.5|716128.5|718084.1|716084.1|38
1633958150000|2021-10-11 13:15:50|718098.6|716098.6|717566.5|716566.5|718107.6|716582.4|717557|716098.6|34
1633958160000|2021-10-11 13:16:00|717565.6|716565.6|718069|716069|718122.6|716584.4|717564.3|716069|36
1633958170000|2021-10-11 13:16:10|718071.7|716071.7|717580.5|716580.5|718081.2|716589.1|717579.7|716071.7|33
1633958180000|2021-10-11 13:16:20|717580.2|716580.2|718085|716085|718085|716596.4|717575.6|716079.1|30
1633958190000|2021-10-11 13:16:30|718085.8|716085.8|718103.4|716103.4|718105|716105|718074.3|716074.3|33
1633958200000|2021-10-11 13:16:40|718102.7|716102.7|718093.5|716093.5|718108.1|716606.8|717602.9|716090.7|31
1633958210000|2021-10-11 13:16:50|718088.8|716088.8|717598.7|716598.7|718104.2|716599.5|717591.6|716087.4|31
1633958220000|2021-10-11 13:17:00|717599.6|716599.6|718080.9|716080.9|718086.4|716600|717594.7|716069.4|31
1633958230000|2021-10-11 13:17:10|718094.4|716094.4|717530.1|716530.1|718112.2|716611.5|717521.1|716088.7|30
1633958240000|2021-10-11 13:17:20|717530.4|716530.4|717570.1|716570.1|717570.1|716570.1|717528.7|716528.7|30
1633958250000|2021-10-11 13:17:30|717568.9|716568.9|717579.2|716579.2|717589.6|716589.6|717566.3|716566.3|26
1633958260000|2021-10-11 13:17:40|717580.9|716580.9|717577|716577|717587.4|716587.4|717575|716575|25
1633958270000|2021-10-11 13:17:50|717577.3|716577.3|717589.7|716589.7|717592.2|716592.2|717574.5|716574.5|23
1633958280000|2021-10-11 13:18:00|717590.5|716590.5|717592.6|716592.6|717593.9|716593.9|717581|716581|27
1633958290000|2021-10-11 13:18:10|717596.3|716596.3|717570.7|716570.7|717599.9|716599.9|717555.7|716555.7|31
1633958300000|2021-10-11 13:18:20|717561.3|716561.3|718066.1|716066.1|718067.6|716572.3|717552.5|716066.1|15
1633958310000|2021-10-11 13:18:30|718068.6|716068.6|718073.8|716073.8|718076.3|716076.3|718068.4|716068.4|22
1633958320000|2021-10-11 13:18:40|718075.1|716075.1|718095.1|716095.1|718095.1|716095.1|718074.8|716074.8|22
1633958330000|2021-10-11 13:18:50|718094.9|716094.9|717664.5|716664.5|718230.2|716721.4|717664.5|716094.8|37
1633958340000|2021-10-11 13:19:00|717661.7|716661.7|718163.8|716163.8|718168.3|716665.1|717661.7|716160.7|32
1633958350000|2021-10-11 13:19:10|718164|716164|718160.8|716160.8|718164|716164|718153.1|716153.1|32
1633958360000|2021-10-11 13:19:20|718162.1|716162.1|717628.7|716628.7|718169.1|716679.8|717628.7|716115.2|34
1633958370000|2021-10-11 13:19:30|717625|716625|718159.2|716159.2|718164.5|716694|717610.6|716119|38
1633958380000|2021-10-11 13:19:40|718161.7|716161.7|718150.6|716150.6|718161.7|716649.5|717620.5|716135|30
1633958390000|2021-10-11 13:19:50|718149.1|716149.1|718191.1|716191.1|718193.8|716193.8|718148.6|716148.6|30
1633958400000|2021-10-11 13:20:00|718200.2|716200.2|717676.2|716676.2|718233.8|716705.3|717667.7|716173.1|32
1633958410000|2021-10-11 13:20:10|717678.9|716678.9|717674.9|716674.9|718180.5|716682.9|717672.8|716171.5|26
1633958420000|2021-10-11 13:20:20|717674.1|716674.1|718124.9|716124.9|718166.1|716674.1|717629.5|716124.9|29
1633958430000|2021-10-11 13:20:30|718127.9|716127.9|718138.4|716138.4|718150.4|716150.4|718123.7|716123.7|33
1633958440000|2021-10-11 13:20:40|718127.9|716127.9|718096.1|716096.1|718174.6|716672.8|717604|716096.1|25
1633958450000|2021-10-11 13:20:50|718110.9|716110.9|717642.7|716642.7|718121.9|716664.2|717642.7|716105.3|34
1633958460000|2021-10-11 13:21:00|717642.8|716642.8|717694.8|716694.8|717694.8|716694.8|717616.7|716616.7|33
1633958470000|2021-10-11 13:21:10|717689|716689|717619.3|716619.3|718176.2|716689|717599.5|716174.1|33
1633958480000|2021-10-11 13:21:20|717631.5|716631.5|718139.5|716139.5|718139.8|716632.5|717631.5|716133.7|30
1633958490000|2021-10-11 13:21:30|718151.1|716151.1|717714.9|716714.9|718188.3|716720|717648.7|716151.1|27
1633958500000|2021-10-11 13:21:40|717744.5|716744.5|717704.7|716704.7|717749.1|716749.1|717702.5|716702.5|32
1633958510000|2021-10-11 13:21:50|717704|716704|717696.2|716696.2|717704|716704|717691|716691|23
1633958520000|2021-10-11 13:22:00|717698.3|716698.3|718232.6|716232.6|718233.8|716731.5|717698.3|716227.3|24
1633958530000|2021-10-11 13:22:10|718235|716235|718248.9|716248.9|718286.6|716783.7|717722.9|716229.3|35
1633958540000|2021-10-11 13:22:20|718251.6|716251.6|718250.5|716250.5|718251.9|716251.9|718241.8|716241.8|25
1633958550000|2021-10-11 13:22:30|718249.6|716249.6|718257.9|716257.9|718258.1|716258.1|718246.8|716246.8|29
1633958560000|2021-10-11 13:22:40|718258.8|716258.8|717752.7|716752.7|718266.4|716757.4|717752.7|716254.7|30
1633958570000|2021-10-11 13:22:50|717755.3|716755.3|717763.9|716763.9|717770.1|716770.1|717754.1|716754.1|27
1633958580000|2021-10-11 13:23:00|717765.5|716765.5|718255.2|716255.2|718257.4|716765.5|717756.9|716255.2|27
1633958590000|2021-10-11 13:23:10|718256.9|716256.9|717764.9|716764.9|718259.5|716764.9|717764.9|716249.5|27
1633958600000|2021-10-11 13:23:20|717774.2|716774.2|717787.5|716787.5|717792.4|716792.4|717767.5|716767.5|19
1633958610000|2021-10-11 13:23:30|717788|716788|717819.5|716819.5|718328.5|716820.3|717788|716314.6|28
1633958620000|2021-10-11 13:23:40|717817.9|716817.9|718332.4|716332.4|718340.4|716819.5|717814.6|716329.8|31
1633958630000|2021-10-11 13:23:50|718331.6|716331.6|718339.7|716339.7|718339.7|716339.7|718325.7|716325.7|19
1633958640000|2021-10-11 13:24:00|718335.2|716335.2|717827.3|716827.3|718335.2|716830.9|717826|716317.5|22
1633958650000|2021-10-11 13:24:10|717831.1|716831.1|717844|716844|717847.1|716847.1|717831.1|716831.1|30
1633958660000|2021-10-11 13:24:20|717835.6|716835.6|718303.9|716303.9|718313|716841|717830.6|716296.6|26
1633958670000|2021-10-11 13:24:30|718303.2|716303.2|718242.5|716242.5|718303.2|716801.6|717767.4|716238.4|33
1633958680000|2021-10-11 13:24:40|718246.5|716246.5|717677|716677|718249.4|716698.2|717677|716245.3|26
1633958690000|2021-10-11 13:24:50|717682.9|716682.9|718176.3|716176.3|718207|716702.1|717676.7|716170.3|33
1633958700000|2021-10-11 13:25:00|718178.1|716178.1|718164.3|716164.3|718189.2|716678.9|717673.1|716160.5|38
1633958710000|2021-10-11 13:25:10|718164.5|716164.5|717630.2|716630.2|718166.4|716641.3|717616.6|716113.9|36
1633958720000|2021-10-11 13:25:20|717636.4|716636.4|717635|716635|718146|716664.1|717628.8|716133.1|35
1633958730000|2021-10-11 13:25:30|717637.2|716637.2|717641.4|716641.4|717642|716642|717634.6|716634.6|29
1633958740000|2021-10-11 13:25:40|717639.6|716639.6|717627.7|716627.7|717641|716641|717613.7|716613.7|32
1633958750000|2021-10-11 13:25:50|717650.8|716650.8|717609.6|716609.6|718129.3|716655.6|717608.6|716111.1|36
1633958760000|2021-10-11 13:26:00|717612|716612|718123|716123|718132.6|716618.1|717612|716110.7|36
1633958770000|2021-10-11 13:26:10|718122.7|716122.7|718127.4|716127.4|718139.9|716667.2|717633.5|716122.7|34
1633958780000|2021-10-11 13:26:20|718131.6|716131.6|717634.6|716634.6|718135.1|716637.3|717624.4|716128.2|35
1633958790000|2021-10-11 13:26:30|717639.2|716639.2|718166.4|716166.4|718166.4|716641|717634.2|716159.1|33
1633958800000|2021-10-11 13:26:40|718165.6|716165.6|718148.8|716148.8|718165.6|716165.6|718143.7|716143.7|33
1633958810000|2021-10-11 13:26:50|718147.6|716147.6|718159.1|716159.1|718159.1|716159.1|718147.1|716147.1|28
1633958820000|2021-10-11 13:27:00|718157|716157|717737.6|716737.6|718266.2|716753.6|717666.6|716157|37
1633958830000|2021-10-11 13:27:10|717739.7|716739.7|718264.7|716264.7|718281.3|716752.2|717739.7|716243.7|39
1633958840000|2021-10-11 13:27:20|718265.5|716265.5|718228.9|716228.9|718265.5|716265.5|718228.9|716228.9|35
1633958850000|2021-10-11 13:27:30|718232.3|716232.3|718233.6|716233.6|718244.7|716244.7|718228.4|716228.4|36
1633958860000|2021-10-11 13:27:40|718237.9|716237.9|717729.4|716729.4|718237.9|716737.4|717725.8|716237.9|34
1633958870000|2021-10-11 13:27:50|717735.3|716735.3|717739.3|716739.3|718264.6|716754.8|717731|716241.2|38
1633958880000|2021-10-11 13:28:00|717749.8|716749.8|718282.3|716282.3|718286.1|716795.9|717749.8|716265.8|40
1633958890000|2021-10-11 13:28:10|718281.8|716281.8|718279.6|716279.6|718284.6|716284.6|718278.5|716278.5|35
1633958900000|2021-10-11 13:28:20|718278.7|716278.7|718278.6|716278.6|718296|716296|718275.6|716275.6|34
1633958910000|2021-10-11 13:28:30|718279|716279|718251|716251|718281.3|716281.3|718248.8|716248.8|39
1633958920000|2021-10-11 13:28:40|718251.2|716251.2|717742.6|716742.6|718251.2|716744.5|717737.8|716242.1|38
1633958930000|2021-10-11 13:28:50|717741.1|716741.1|717703.7|716703.7|717743.1|716743.1|717688.8|716688.8|36
1633958940000|2021-10-11 13:29:00|718255.2|716255.2|717730.7|716730.7|718261.7|716730.7|717726.6|716214.5|36
1633958950000|2021-10-11 13:29:10|717731.1|716731.1|718251.9|716251.9|718268.7|716764.4|717731.1|716241.4|35
1633958960000|2021-10-11 13:29:20|717728.7|716728.7|718223.3|716223.3|718235.7|716728.7|717728.7|716220.9|35
1633958970000|2021-10-11 13:29:30|718222.5|716222.5|718214.1|716214.1|718227.1|716227.1|718204.3|716204.3|27
1633958980000|2021-10-11 13:29:40|718213.9|716213.9|718196.9|716196.9|718233.6|716233.6|718189.6|716189.6|35
1633958990000|2021-10-11 13:29:50|718193.7|716193.7|718227.7|716227.7|718235.3|716690|717685|716190.2|36
1633959000000|2021-10-11 13:30:00|718229.2|716229.2|718246.6|716246.6|718272.2|716839|717747.6|716222.6|39
1633959010000|2021-10-11 13:30:10|718242.3|716242.3|717681|716681|718242.3|716681|717639.1|716183.5|35
1633959020000|2021-10-11 13:30:20|717682.8|716682.8|718171.6|716171.6|718171.6|716682.8|717660.7|716148.9|40
1633959030000|2021-10-11 13:30:30|718176.6|716176.6|718210.5|716210.5|718258|716726.5|717726.5|716175.9|39
1633959040000|2021-10-11 13:30:40|718208.1|716208.1|718194.1|716194.1|718223.8|716720|717716.4|716179.7|38
1633959050000|2021-10-11 13:30:50|717683.5|716683.5|717725.5|716725.5|718180.3|716729|717680|716178.4|34
1633959060000|2021-10-11 13:31:00|717726.3|716726.3|717653.3|716653.3|718170.2|716726.3|717638.9|716131.6|39
1633959070000|2021-10-11 13:31:10|717629.4|716629.4|717650|716650|718163.3|716661.5|717621.8|716126.1|38
1633959080000|2021-10-11 13:31:20|717655.2|716655.2|718259|716259|718263.5|716655.2|717636.4|716143.8|39
1633959090000|2021-10-11 13:31:30|717747.6|716747.6|718243.2|716243.2|718252.7|716747.6|717747.6|716224.9|38
1633959100000|2021-10-11 13:31:40|718242.9|716242.9|718242.6|716242.6|718256.6|716738.2|717738.2|716231|32
1633959110000|2021-10-11 13:31:50|718243.9|716243.9|718214.5|716214.5|718243.9|716243.9|718205.7|716205.7|33
1633959120000|2021-10-11 13:32:00|717685.7|716685.7|718263.6|716263.6|718266.9|716756.7|717685.7|716163.5|39
1633959130000|2021-10-11 13:32:10|718268.9|716268.9|718279.3|716279.3|718305.3|716826.3|717809|716268.9|39
1633959140000|2021-10-11 13:32:20|718280.3|716280.3|718220.4|716220.4|718282.4|716282.4|718214.6|716214.6|36
1633959150000|2021-10-11 13:32:30|718207.5|716207.5|718155|716155|718209.7|716685.3|717685.3|716130.6|37
1633959160000|2021-10-11 13:32:40|718144.3|716144.3|718115.7|716115.7|718144.3|716629.6|717618.6|716112.5|39
1633959170000|2021-10-11 13:32:50|718116.3|716116.3|717576.5|716576.5|718116.5|716614.7|717571.9|716070.6|33
1633959180000|2021-10-11 13:33:00|717559.3|716559.3|718061.2|716061.2|718061.2|716560.9|717559.3|716033.7|33
1633959190000|2021-10-11 13:33:10|718057.6|716057.6|717965.6|715965.6|718082.5|716595.4|717595.4|715965.6|39
1633959200000|2021-10-11 13:33:20|717967.2|715967.2|717934.9|715934.9|717970.1|716427.4|717427.4|715925|37
1633959210000|2021-10-11 13:33:30|717935.7|715935.7|717855.7|715855.7|717935.7|716371.4|717344.5|715843.3|38
1633959220000|2021-10-11 13:33:40|717856.7|715856.7|717804.5|715804.5|717861.9|716350.6|717337.7|715777.4|40
1633959230000|2021-10-11 13:33:50|717804|715804|717768.9|715768.9|717808.7|716268.9|717261.5|715768.3|38
1633959240000|2021-10-11 13:34:00|717764.4|715764.4|717862.6|715862.6|717864.5|715864.5|717764.4|715764.4|40
1633959250000|2021-10-11 13:34:10|717868.7|715868.7|717819.3|715819.3|717868.7|715868.7|717813.7|715813.7|32
1633959260000|2021-10-11 13:34:20|717820|715820|718004.1|716004.1|718011|716516.3|717363.8|715809|36
1633959270000|2021-10-11 13:34:30|718006|716006|718083.1|716083.1|718105.9|716584|717502.9|716006|39
1633959280000|2021-10-11 13:34:40|718080|716080|717544.4|716544.4|718103.4|716556.4|717544.4|716071.1|37
1633959290000|2021-10-11 13:34:50|717547.3|716547.3|717985.8|715985.8|717999.5|716549.7|717483.4|715985.8|38
1633959300000|2021-10-11 13:35:00|717984|715984|717974|715974|717987|716468.4|717436.2|715927.6|37
1633959310000|2021-10-11 13:35:10|717980.2|715980.2|717940.6|715940.6|718012.5|716496.2|717436|715933|39
1633959320000|2021-10-11 13:35:20|717941.7|715941.7|717398.7|716398.7|717941.7|716442.5|717390.1|715889.5|38
1633959330000|2021-10-11 13:35:30|717395.3|716395.3|717370.8|716370.8|717893.5|716422.1|717360.3|715857.1|37
1633959340000|2021-10-11 13:35:40|717367.3|716367.3|717361.3|716361.3|717367.9|716367.9|717356.1|716356.1|37
1633959350000|2021-10-11 13:35:50|717360.4|716360.4|717370.2|716370.2|717869.9|716372.2|717359.4|715868.4|40
1633959360000|2021-10-11 13:36:00|717368.7|716368.7|717341.7|716341.7|717847.4|716370.3|717341.7|715827|39
1633959370000|2021-10-11 13:36:10|717337.3|716337.3|717257.2|716257.2|717837.3|716342.1|717252.2|715752|37
1633959380000|2021-10-11 13:36:20|717258.4|716258.4|717263.6|716263.6|717277.7|716277.7|717251.9|716251.9|39
1633959390000|2021-10-11 13:36:30|717264.3|716264.3|717220.1|716220.1|717747|716264.3|717197.8|715685.6|39
1633959400000|2021-10-11 13:36:40|717212.5|716212.5|717139.1|716139.1|717713.6|716219.5|717129.9|715689.1|40
1633959410000|2021-10-11 13:36:50|717138.4|716138.4|717649.4|715649.4|717649.4|716138.8|717109.8|715612.4|40
1633959420000|2021-10-11 13:37:00|717652.4|715652.4|717150.3|716150.3|717652.4|716170.8|717141.2|715652.4|37
1633959430000|2021-10-11 13:37:10|717174.3|716174.3|717798|715798|717798.1|716301.7|717167.1|715708.5|39
1633959440000|2021-10-11 13:37:20|717799|715799|717366.3|716366.3|717863.8|716368.1|717279|715786.3|37
1633959450000|2021-10-11 13:37:30|717367|716367|717928.2|715928.2|717930.5|716368.3|717361.6|715886|37
1633959460000|2021-10-11 13:37:40|717927.8|715927.8|717913.8|715913.8|717933.4|716435.3|717429.1|715906.2|37
1633959470000|2021-10-11 13:37:50|717913.2|715913.2|717888.6|715888.6|717913.5|716376.1|717360.7|715861|40
1633959480000|2021-10-11 13:38:00|717884.2|715884.2|717847.9|715847.9|717884.8|716382.7|717352|715844.9|33
1633959490000|2021-10-11 13:38:10|717851|715851|717735.9|715735.9|717851|716307.3|717247|715730.2|33
1633959500000|2021-10-11 13:38:20|717735.5|715735.5|717729.1|715729.1|717735.6|715735.6|717726.3|715726.3|33
1633959510000|2021-10-11 13:38:30|717729.2|715729.2|717230.1|716230.1|717761|716249.5|717230.1|715723|35
1633959520000|2021-10-11 13:38:40|717229.6|716229.6|717214.9|716214.9|717732.1|716229.6|717212.8|715724.2|33
1633959530000|2021-10-11 13:38:50|717216.7|716216.7|717103.1|716103.1|717627.4|716221.1|717103.1|715615.9|39
1633959540000|2021-10-11 13:39:00|717107.4|716107.4|717034.4|716034.4|717631.3|716137.6|717034.2|715535.1|38
1633959550000|2021-10-11 13:39:10|717513|715513|717041|716041|717524.7|716041.6|716975.6|715437.2|40
1633959560000|2021-10-11 13:39:20|717535.4|715535.4|717057.2|716057.2|717555.1|716070.4|717019.7|715535.4|38
1633959570000|2021-10-11 13:39:30|717060.5|716060.5|717626.3|715626.3|717630.2|716121.5|717050.4|715549.2|40
1633959580000|2021-10-11 13:39:40|717613.7|715613.7|717149|716149|717662.1|716167.4|717147|715598.6|39
1633959590000|2021-10-11 13:39:50|717145.7|716145.7|717051.9|716051.9|717612.4|716145.7|717043.5|715560.4|39
1633959600000|2021-10-11 13:40:00|717047.3|716047.3|717044.3|716044.3|717556.1|716059|717023|715516.9|40
1633959610000|2021-10-11 13:40:10|717046.3|716046.3|717091.9|716091.9|717558.2|716091.9|717021|715528.7|40
1633959620000|2021-10-11 13:40:20|717603.3|715603.3|717613|715613|717637.7|716133.8|717133.8|715543.7|38
1633959630000|2021-10-11 13:40:30|717619.2|715619.2|716979|715979|717619.2|716022.2|716979|715474.7|39
1633959640000|2021-10-11 13:40:40|716990.5|715990.5|716960.2|715960.2|717500.3|716009.8|716949.9|715463.2|40
1633959650000|2021-10-11 13:40:50|716962.1|715962.1|717446.2|715446.2|717475.4|715979.9|716951.4|715435.5|39
1633959660000|2021-10-11 13:41:00|717433.9|715433.9|717016.3|716016.3|717522.5|716025.9|716940.2|715433.9|37
1633959670000|2021-10-11 13:41:10|717018|716018|717084.7|716084.7|717516.4|716084.7|717015|715508.9|37
1633959680000|2021-10-11 13:41:20|717087.3|716087.3|717541.2|715541.2|717556.2|716087.3|717066.1|715533.9|36
1633959690000|2021-10-11 13:41:30|717533.2|715533.2|717512.3|715512.3|717544|715544|717511.3|715511.3|33
1633959700000|2021-10-11 13:41:40|717512.2|715512.2|717003.3|716003.3|717512.2|716003.3|716968.4|715482.5|34
1633959710000|2021-10-11 13:41:50|717002.9|716002.9|716973.5|715973.5|717493.2|716002.9|716942.5|715493.2|35
1633959720000|2021-10-11 13:42:00|717480.9|715480.9|717467.7|715467.7|717480.9|715956.7|716946.6|715442.9|31
1633959730000|2021-10-11 13:42:10|717469.3|715469.3|716991|715991|717469.3|715991|716968|715469.3|30
1633959740000|2021-10-11 13:42:20|716990.9|715990.9|717481.9|715481.9|717493.9|715995.9|716982.4|715471.9|40
1633959750000|2021-10-11 13:42:30|717492.3|715492.3|717491.9|715491.9|717494.8|715998.9|716991.4|715469.4|35
1633959760000|2021-10-11 13:42:40|717487.8|715487.8|716992|715992|717491.7|715994.1|716972.8|715482.8|39
1633959770000|2021-10-11 13:42:50|716985|715985|717017.6|716017.6|717481.1|716028.9|716978.6|715480.1|38
1633959780000|2021-10-11 13:43:00|717021.2|716021.2|716932.3|715932.3|717487.8|716021.2|716922.9|715432|37
1633959790000|2021-10-11 13:43:10|716937.6|715937.6|716941.6|715941.6|716958.3|715958.3|716930.9|715930.9|37
1633959800000|2021-10-11 13:43:20|716926|715926|716860.3|715860.3|716933.3|715933.3|716860.3|715860.3|32
1633959810000|2021-10-11 13:43:30|716873.7|715873.7|716902.3|715902.3|716902.3|715902.3|716868.3|715868.3|36
1633959820000|2021-10-11 13:43:40|716898.1|715898.1|716876.7|715876.7|716903.4|715903.4|716873|715873|32
1633959830000|2021-10-11 13:43:50|716891.8|715891.8|716914.8|715914.8|717428.7|715926.3|716872.8|715415.5|34
1633959840000|2021-10-11 13:44:00|716917.1|715917.1|717063.9|716063.9|717533.1|716063.9|716915.3|715433.5|30
1633959850000|2021-10-11 13:44:10|717060.7|716060.7|717559|715559|717571.7|716060.7|717034.4|715524.4|36
1633959860000|2021-10-11 13:44:20|717563.9|715563.9|716960.2|715960.2|717571.5|716036|716960|715474.9|35
1633959870000|2021-10-11 13:44:30|716966.3|715966.3|716945.6|715945.6|717439.1|715966.6|716927.9|715433.9|39
1633959880000|2021-10-11 13:44:40|716943.3|715943.3|716941|715941|717442.7|715947.3|716929.2|715429.4|32
1633959890000|2021-10-11 13:44:50|716937.9|715937.9|716913.4|715913.4|717440.9|715942|716912.8|715423|35
1633959900000|2021-10-11 13:45:00|716913.5|715913.5|716915.6|715915.6|717432.5|715924.3|716904.2|715429.7|30
1633959910000|2021-10-11 13:45:10|716917|715917|716993|715993|716994.6|715994.6|716915.3|715915.3|35
1633959920000|2021-10-11 13:45:20|716991.7|715991.7|717473.8|715473.8|717477|715998.2|716976.7|715473.8|35
1633959930000|2021-10-11 13:45:30|716958.9|715958.9|717436.8|715436.8|717436.8|715958.9|716936.3|715435.3|35
1633959940000|2021-10-11 13:45:40|717433.3|715433.3|716915.2|715915.2|717433.7|715931.2|716914.2|715416.6|33
1633959950000|2021-10-11 13:45:50|716902.5|715902.5|716878|715878|717391.9|715902.5|716873.6|715376.4|33
1633959960000|2021-10-11 13:46:00|716878.3|715878.3|717384.9|715384.9|717385.4|715894.9|716861.2|715381.2|31
1633959970000|2021-10-11 13:46:10|717385.7|715385.7|716878.1|715878.1|717418.2|715910.6|716878.1|715384.1|32
1633959980000|2021-10-11 13:46:20|716878|715878|716878.2|715878.2|716887|715887|716875.1|715875.1|31
1633959990000|2021-10-11 13:46:30|716875.4|715875.4|716881.7|715881.7|716890|715890|716875.4|715875.4|36
1633960000000|2021-10-11 13:46:40|716881.6|715881.6|716882.3|715882.3|716883.9|715883.9|716877.8|715877.8|26
1633960010000|2021-10-11 13:46:50|716881.8|715881.8|716882.5|715882.5|716888.6|715888.6|716880.8|715880.8|34
1633960020000|2021-10-11 13:47:00|716881.5|715881.5|716909.2|715909.2|716909.2|715909.2|716881.5|715881.5|35
1633960030000|2021-10-11 13:47:10|716909.7|715909.7|717449.8|715449.8|717469.6|715946.7|716909.7|715421.1|36
1633960040000|2021-10-11 13:47:20|717451.6|715451.6|716955.7|715955.7|717458.9|715961.7|716888.2|715413|34
1633960050000|2021-10-11 13:47:30|716952.1|715952.1|717450.4|715450.4|717483.2|715983.5|716952.1|715448.8|33
1633960060000|2021-10-11 13:47:40|717451.1|715451.1|716948.6|715948.6|717479.3|715967.4|716948.6|715451.1|27
1633960070000|2021-10-11 13:47:50|716950.3|715950.3|717477.4|715477.4|717481.3|715950.3|716948.5|715449.3|29
1633960080000|2021-10-11 13:48:00|717472.1|715472.1|717003.9|716003.9|717476.1|716015.4|716944.8|715441.3|33
1633960090000|2021-10-11 13:48:10|717005.8|716005.8|717176|716176|717632.1|716180.5|717004.9|715570.1|33
1633960100000|2021-10-11 13:48:20|717179|716179|717653.9|715653.9|717657|716179.4|717160.4|715617.7|32
1633960110000|2021-10-11 13:48:30|717658.2|715658.2|717588.6|715588.6|717658.2|716097.6|717097.6|715578.3|34
1633960120000|2021-10-11 13:48:40|717590.6|715590.6|717601.3|715601.3|717601.3|715601.3|717564.9|715564.9|36
1633960130000|2021-10-11 13:48:50|717612.6|715612.6|717564.5|715564.5|717612.9|716096|717096|715564.5|27
1633960140000|2021-10-11 13:49:00|717555.5|715555.5|717039.3|716039.3|717555.5|716039.5|717005|715511.4|37
1633960150000|2021-10-11 13:49:10|717039.7|716039.7|717552.8|715552.8|717559.4|716039.7|717026.9|715527.4|29
1633960160000|2021-10-11 13:49:20|717553.5|715553.5|717545.6|715545.6|717559.1|716039.4|717039.4|715536.6|22
1633960170000|2021-10-11 13:49:30|717545.7|715545.7|717544.4|715544.4|717546.5|716046.1|717042.9|715543.9|26
1633960180000|2021-10-11 13:49:40|717545.5|715545.5|716936.6|715936.6|717547.5|716030.9|716930.5|715532.2|31
1633960190000|2021-10-11 13:49:50|716936.4|715936.4|717457.6|715457.6|717457.6|715937.9|716928.4|715427.7|30
1633960200000|2021-10-11 13:50:00|717457.4|715457.4|716962.7|715962.7|717464.2|715963|716954.6|715457.4|19
1633960210000|2021-10-11 13:50:10|716962.6|715962.6|717467.2|715467.2|717467.9|715966.8|716952.5|715458.4|20
1633960220000|2021-10-11 13:50:20|717465.9|715465.9|717551|715551|717558.2|716038.4|717038.4|715461.4|26
1633960230000|2021-10-11 13:50:30|717550.5|715550.5|717415.1|715415.1|717552.6|715552.6|717409.5|715409.5|27
1633960240000|2021-10-11 13:50:40|717412.5|715412.5|716946.1|715946.1|717436.3|715949.7|716919.5|715380.8|34
1633960250000|2021-10-11 13:50:50|716937.4|715937.4|716890.4|715890.4|717428.2|715946.6|716890.4|715404.2|35
1633960260000|2021-10-11 13:51:00|716888|715888|717412.7|715412.7|717416.7|715912.6|716888|715397.8|33
1633960270000|2021-10-11 13:51:10|717412.8|715412.8|717417.9|715417.9|717420.7|715923.8|716892.1|715384.2|39
1633960280000|2021-10-11 13:51:20|717414.9|715414.9|716912|715912|717425|715936.4|716912|715411.9|38
1633960290000|2021-10-11 13:51:30|717408.8|715408.8|717397.8|715397.8|717503.5|715943.1|716892.1|715391|38
1633960300000|2021-10-11 13:51:40|717404.4|715404.4|716877.4|715877.4|717404.4|715900.1|716873.1|715397.9|36
1633960310000|2021-10-11 13:51:50|716877.6|715877.6|716840.6|715840.6|716878.8|715878.8|716823.6|715823.6|38
1633960320000|2021-10-11 13:52:00|716839.1|715839.1|717283.8|715283.8|717343.5|715847.7|716766.7|715280.9|39
1633960330000|2021-10-11 13:52:10|717283.2|715283.2|717255.7|715255.7|717283.5|715760.8|716749|715249.7|33
1633960340000|2021-10-11 13:52:20|717255.5|715255.5|717246.4|715246.4|717256.5|715746.8|716746.8|715231.8|33
1633960350000|2021-10-11 13:52:30|717246.1|715246.1|717244.6|715244.6|717254.9|715757.5|716757.5|715237.3|34
1633960360000|2021-10-11 13:52:40|717188.8|715188.8|717186|715186|717192.5|715192.5|717172.5|715172.5|37
1633960370000|2021-10-11 13:52:50|717196.6|715196.6|717176.4|715176.4|717198.8|715198.8|717170.5|715170.5|36
1633960380000|2021-10-11 13:53:00|717175.9|715175.9|717173.1|715173.1|717186.3|715681.5|716668.3|715170.8|33
1633960390000|2021-10-11 13:53:10|717173.6|715173.6|717192.8|715192.8|717193|715193|717169.3|715169.3|33
1633960400000|2021-10-11 13:53:20|717193.1|715193.1|717231.1|715231.1|717231.1|715733.3|716719.8|715193.1|33
1633960410000|2021-10-11 13:53:30|717235.4|715235.4|716750.9|715750.9|717263.4|715769.8|716744.9|715233.5|36
1633960420000|2021-10-11 13:53:40|716754.1|715754.1|716745.8|715745.8|717256.9|715759.8|716743.7|715243|32
1633960430000|2021-10-11 13:53:50|716743|715743|716662.3|715662.3|717193.7|715752.4|716662.3|715193.7|27
1633960440000|2021-10-11 13:54:00|716662.2|715662.2|716708.4|715708.4|717196|715708.4|716659.4|715173.6|32
1633960450000|2021-10-11 13:54:10|717207.2|715207.2|716721.3|715721.3|717212.4|715723.7|716708.6|715205.3|34
1633960460000|2021-10-11 13:54:20|716729.2|715729.2|716764.5|715764.5|717254.1|715769.2|716729.2|715254.1|32
1633960470000|2021-10-11 13:54:30|716766.5|715766.5|716720.1|715720.1|717244|715767.5|716714.1|715244|32
1633960480000|2021-10-11 13:54:40|716721.8|715721.8|716763.2|715763.2|717259.2|715763.2|716720.1|715230.3|34
1633960490000|2021-10-11 13:54:50|716760.1|715760.1|717333.7|715333.7|717346.6|715812.2|716755.4|715257.3|34
1633960500000|2021-10-11 13:55:00|717331.3|715331.3|717351.1|715351.1|717363.9|715363.9|717331.3|715331.3|25
1633960510000|2021-10-11 13:55:10|717349.6|715349.6|717354.1|715354.1|717362.5|715851|716847.7|715311.1|31
1633960520000|2021-10-11 13:55:20|717350.6|715350.6|717340.6|715340.6|717355.8|715830.1|716830.1|715333|32
1633960530000|2021-10-11 13:55:30|717339.6|715339.6|717337.1|715337.1|717341.2|715341.2|717328.2|715328.2|31
1633960540000|2021-10-11 13:55:40|717338.6|715338.6|717279|715279|717341.9|715828.3|716793|715268|35
1633960550000|2021-10-11 13:55:50|717278|715278|717311.6|715311.6|717320.8|715806.8|716778.8|715274.3|29
1633960560000|2021-10-11 13:56:00|717316.4|715316.4|717352.7|715352.7|717365.9|715855.6|716855.5|715311.9|30
1633960570000|2021-10-11 13:56:10|717351.6|715351.6|717360.5|715360.5|717360.5|715859.9|716857.1|715350.6|22
1633960580000|2021-10-11 13:56:20|717355.6|715355.6|717356.7|715356.7|717363.4|715363.4|717351.6|715351.6|27
1633960590000|2021-10-11 13:56:30|717358.6|715358.6|717360.8|715360.8|717363.9|715363.9|717354|715354|21
1633960600000|2021-10-11 13:56:40|717361|715361|717386.7|715386.7|717391.4|715391.4|717359|715359|22
1633960610000|2021-10-11 13:56:50|716879.1|715879.1|716880.5|715880.5|717390.5|715881.9|716871.9|715375.3|37
1633960620000|2021-10-11 13:57:00|716878.4|715878.4|717435.9|715435.9|717436.4|715938.7|716878.4|715379.3|30
1633960630000|2021-10-11 13:57:10|717437.3|715437.3|717447|715447|717459.3|715459.3|717435.7|715435.7|20
1633960640000|2021-10-11 13:57:20|717439.8|715439.8|717432.3|715432.3|717447|715929.9|716926.6|715432.3|32
1633960650000|2021-10-11 13:57:30|717430.9|715430.9|717421.3|715421.3|717432.9|715931.8|716926.9|715421.3|29
1633960660000|2021-10-11 13:57:40|717427.7|715427.7|717450.7|715450.7|717465.3|715465.3|717427.7|715427.7|31
1633960670000|2021-10-11 13:57:50|717453|715453|717504.6|715504.6|717513.4|715513.4|717449|715449|26
1633960680000|2021-10-11 13:58:00|717505|715505|717517.9|715517.9|717536.9|715536.9|717505|715505|34
1633960690000|2021-10-11 13:58:10|717519.5|715519.5|717540.6|715540.6|717555.2|715555.2|717516.6|715516.6|34
1633960700000|2021-10-11 13:58:20|717547.6|715547.6|717516.9|715516.9|717551.2|716048.7|717025.1|715516.9|32
1633960710000|2021-10-11 13:58:30|717522.3|715522.3|717564.7|715564.7|717579.4|716044.2|717044.2|715465.9|36
1633960720000|2021-10-11 13:58:40|717565.7|715565.7|717589.4|715589.4|717589.4|715589.4|717564.4|715564.4|28
1633960730000|2021-10-11 13:58:50|717578.5|715578.5|717585|715585|717596.2|715596.2|717578.5|715578.5|32
1633960740000|2021-10-11 13:59:00|717580.8|715580.8|717572.5|715572.5|717583.1|715583.1|717566.4|715566.4|27
1633960750000|2021-10-11 13:59:10|717570.8|715570.8|717573.6|715573.6|717574.7|715574.7|717569.3|715569.3|21
1633960760000|2021-10-11 13:59:20|717572.8|715572.8|717574.6|715574.6|717579.2|715579.2|717571.7|715571.7|15
1633960770000|2021-10-11 13:59:30|717573.3|715573.3|717516.2|715516.2|717573.3|715994.4|716994.4|715499|37
1633960780000|2021-10-11 13:59:40|717516.6|715516.6|717510.8|715510.8|717550.1|715550.1|717507.1|715507.1|24
1633960790000|2021-10-11 13:59:50|717510.9|715510.9|716980.1|715980.1|717520.8|715980.1|716980.1|715489.2|28
1633960800000|2021-10-11 14:00:00|716978|715978|717483.4|715483.4|717497.3|715990.5|716978|715444.2|35
1633960810000|2021-10-11 14:00:10|717485.3|715485.3|717455.5|715455.5|717485.3|715485.3|717445.3|715445.3|33
1633960820000|2021-10-11 14:00:20|717453.4|715453.4|717466.6|715466.6|717468.4|715468.4|717450.6|715450.6|27
1633960830000|2021-10-11 14:00:30|717464.4|715464.4|717447.9|715447.9|717464.4|715464.4|717435.9|715435.9|30
1633960840000|2021-10-11 14:00:40|717447.5|715447.5|717351.5|715351.5|717447.5|715814.3|716814.3|715326.6|29
1633960850000|2021-10-11 14:00:50|717356.1|715356.1|716919|715919|717432.5|715919|716919|715340.8|32
1633960860000|2021-10-11 14:01:00|717416.5|715416.5|717386.2|715386.2|717446.4|715446.4|717375.6|715375.6|37
1633960870000|2021-10-11 14:01:10|717357.7|715357.7|717404.1|715404.1|717406.8|715898.2|716894|715334|37
1633960880000|2021-10-11 14:01:20|717400.5|715400.5|717361.9|715361.9|717403|715901.8|716897.1|715359|33
1633960890000|2021-10-11 14:01:30|717358.9|715358.9|717358.9|715358.9|717363.8|715363.8|717340.5|715340.5|27
1633960900000|2021-10-11 14:01:40|717359.7|715359.7|717350.8|715350.8|717368.2|715368.2|717338.5|715338.5|27
1633960910000|2021-10-11 14:01:50|717354.6|715354.6|717341.2|715341.2|717367.2|715367.2|717335.7|715335.7|28
1633960920000|2021-10-11 14:02:00|717334.6|715334.6|717284.1|715284.1|717334.6|715334.6|717278.5|715278.5|27
1633960930000|2021-10-11 14:02:10|717283.6|715283.6|717243.9|715243.9|717292.6|715748.5|716748.5|715237.6|24
1633960940000|2021-10-11 14:02:20|717246.9|715246.9|717270.3|715270.3|717271.8|715271.8|717224.4|715224.4|34
1633960950000|2021-10-11 14:02:30|717262.9|715262.9|717329|715329|717333|715333|717261.5|715261.5|30
1633960960000|2021-10-11 14:02:40|717326.8|715326.8|717334.5|715334.5|717339.3|715339.3|717306.6|715306.6|33
1633960970000|2021-10-11 14:02:50|717333.3|715333.3|717363.8|715363.8|717365.2|715365.2|717333.3|715333.3|34
1633960980000|2021-10-11 14:03:00|717361.5|715361.5|717223.3|715223.3|717361.5|715804.7|716804.7|715223.3|34
1633960990000|2021-10-11 14:03:10|717227.1|715227.1|716650.6|715650.6|717227.1|715695.4|716642.6|715143|30
1633961000000|2021-10-11 14:03:20|716650.7|715650.7|717043.8|715043.8|717067.6|715663.5|716602.3|715027.4|38
1633961010000|2021-10-11 14:03:30|717043.2|715043.2|717057.6|715057.6|717071.5|715071.5|717038.3|715038.3|36
1633961020000|2021-10-11 14:03:40|717055.8|715055.8|717044.8|715044.8|717061.2|715061.2|717044.8|715044.8|32
1633961030000|2021-10-11 14:03:50|717045.3|715045.3|717076.9|715076.9|717080.7|715080.7|717044.9|715044.9|35
1633961040000|2021-10-11 14:04:00|717076.3|715076.3|717081.2|715081.2|717096.4|715096.4|717068.5|715068.5|37
1633961050000|2021-10-11 14:04:10|717079|715079|717037.5|715037.5|717079|715079|717037.5|715037.5|39
1633961060000|2021-10-11 14:04:20|717035.7|715035.7|717070.2|715070.2|717070.2|715070.2|717035.7|715035.7|31
1633961070000|2021-10-11 14:04:30|717072.2|715072.2|717067.3|715067.3|717077.8|715077.8|717040.7|715040.7|34
1633961080000|2021-10-11 14:04:40|717070.2|715070.2|717075|715075|717077.6|715077.6|717061.5|715061.5|30
1633961090000|2021-10-11 14:04:50|717073.8|715073.8|717100.7|715100.7|717106.3|715106.3|717066|715066|34
1633961100000|2021-10-11 14:05:00|717102.9|715102.9|716646.6|715646.6|717150.6|715646.6|716633.7|715098.8|37
1633961110000|2021-10-11 14:05:10|716653.2|715653.2|717137.1|715137.1|717151.4|715653.2|716631.6|715129.9|29
1633961120000|2021-10-11 14:05:20|717150|715150|717130.9|715130.9|717150|715640.7|716634.7|715113.6|28
1633961130000|2021-10-11 14:05:30|717129|715129|717142.4|715142.4|717152.5|715643.2|716627.4|715128.3|36
1633961140000|2021-10-11 14:05:40|717149.1|715149.1|717216.1|715216.1|717231|715734.3|716652.4|715146.2|32
1633961150000|2021-10-11 14:05:50|717219.5|715219.5|717229.9|715229.9|717229.9|715711.7|716708.3|715200.5|30
1633961160000|2021-10-11 14:06:00|717234|715234|716649.4|715649.4|717234|715697|716625.8|715132.9|36
1633961170000|2021-10-11 14:06:10|716649.6|715649.6|717128.8|715128.8|717141.8|715662.8|716642|715128.8|31
1633961180000|2021-10-11 14:06:20|717128.3|715128.3|716640.9|715640.9|717138.8|715645|716631.2|715128.3|34
1633961190000|2021-10-11 14:06:30|716640.3|715640.3|716654|715654|717141.8|715654|716624.9|715127.3|31
1633961200000|2021-10-11 14:06:40|716658.7|715658.7|716647.4|715647.4|717168.5|715658.7|716640.9|715136|30
1633961210000|2021-10-11 14:06:50|717149.9|715149.9|717239.2|715239.2|717254.1|715254.1|717149.9|715149.9|34
1633961220000|2021-10-11 14:07:00|717241.4|715241.4|717275|715275|717287.5|715781.5|716781.5|715241.4|35
1633961230000|2021-10-11 14:07:10|717275.3|715275.3|717269.6|715269.6|717275.3|715275.3|717248.9|715248.9|31
1633961240000|2021-10-11 14:07:20|717271.4|715271.4|717325|715325|717326.7|715326.7|717270.9|715270.9|30
1633961250000|2021-10-11 14:07:30|717329.1|715329.1|717341.4|715341.4|717345|715345|717329.1|715329.1|21
1633961260000|2021-10-11 14:07:40|717336|715336|717349.7|715349.7|717355.8|715355.8|717324.6|715324.6|30
1633961270000|2021-10-11 14:07:50|717350.8|715350.8|717355.1|715355.1|717355.1|715355.1|717349.1|715349.1|28
1633961280000|2021-10-11 14:08:00|717351.4|715351.4|717421.8|715421.8|717435.2|715435.2|717351.4|715351.4|30
1633961290000|2021-10-11 14:08:10|717424.2|715424.2|717493.5|715493.5|717496|715496|717424.2|715424.2|31
1633961300000|2021-10-11 14:08:20|717495.8|715495.8|717500.7|715500.7|717531|715531|717491.3|715491.3|25
1633961310000|2021-10-11 14:08:30|717500.9|715500.9|717531.8|715531.8|717535.8|715535.8|717486.5|715486.5|26
1633961320000|2021-10-11 14:08:40|717532.3|715532.3|717544.1|715544.1|717551|715551|717524.9|715524.9|31
1633961330000|2021-10-11 14:08:50|717543|715543|717552|715552|717557.8|715557.8|717543|715543|28
1633961340000|2021-10-11 14:09:00|717552.5|715552.5|717540.7|715540.7|717552.5|715552.5|717528|715528|29
1633961350000|2021-10-11 14:09:10|717555.5|715555.5|717552.4|715552.4|717558|715558|717549.4|715549.4|21
1633961360000|2021-10-11 14:09:20|717550|715550|717544|715544|717551.7|715551.7|717536.8|715536.8|23
1633961370000|2021-10-11 14:09:30|717542.4|715542.4|717563.5|715563.5|717568.8|715568.8|717542.4|715542.4|26
1633961380000|2021-10-11 14:09:40|717569.2|715569.2|717541.6|715541.6|717569.2|715569.2|717537.5|715537.5|32
1633961390000|2021-10-11 14:09:50|717542.2|715542.2|717560.5|715560.5|717567.4|715567.4|717528.1|715528.1|35
1633961400000|2021-10-11 14:10:00|717561.7|715561.7|717513.6|715513.6|717580.8|715580.8|717511.3|715511.3|33
1633961410000|2021-10-11 14:10:10|717513.1|715513.1|717499.7|715499.7|717513.1|715513.1|717496.6|715496.6|20
1633961420000|2021-10-11 14:10:20|717498.5|715498.5|716912.6|715912.6|717500.4|715925.4|716909.7|715407.7|28
1633961430000|2021-10-11 14:10:30|716913.8|715913.8|717281.5|715281.5|717349.6|715920.3|716908.1|715280.2|36
1633961440000|2021-10-11 14:10:40|717280.5|715280.5|717321.3|715321.3|717328.2|715328.2|717279.4|715279.4|35
1633961450000|2021-10-11 14:10:50|717328.7|715328.7|717338.5|715338.5|717373.7|715373.7|717328.7|715328.7|37
1633961460000|2021-10-11 14:11:00|717341.9|715341.9|717380.1|715380.1|717380.1|715838.1|716838.1|715327.1|36
1633961470000|2021-10-11 14:11:10|717379.5|715379.5|717394.9|715394.9|717398.3|715898.6|716896.9|715377.4|28
1633961480000|2021-10-11 14:11:20|717392.9|715392.9|717384.7|715384.7|717405.9|715900.5|716891.3|715376.6|33
1633961490000|2021-10-11 14:11:30|717388.3|715388.3|717515.1|715515.1|717554.7|716052|716890.3|715388.3|37
1633961500000|2021-10-11 14:11:40|717508.9|715508.9|717519.8|715519.8|717519.8|715519.8|717485.3|715485.3|30
1633961510000|2021-10-11 14:11:50|717522.4|715522.4|717431.4|715431.4|717522.4|715522.4|717406.3|715406.3|32
1633961520000|2021-10-11 14:12:00|717461.7|715461.7|717418.7|715418.7|717466.6|715466.6|717396.9|715396.9|30
1633961530000|2021-10-11 14:12:10|717425.6|715425.6|717528|715528|717528.4|715528.4|717425.6|715425.6|31
1633961540000|2021-10-11 14:12:20|717530.5|715530.5|717541.1|715541.1|717541.1|715541.1|717508.2|715508.2|31
1633961550000|2021-10-11 14:12:30|717540.9|715540.9|717514.7|715514.7|717568.2|715568.2|717514.7|715514.7|35
1633961560000|2021-10-11 14:12:40|717527.3|715527.3|717533.7|715533.7|717535.3|715535.3|717508.4|715508.4|28
1633961570000|2021-10-11 14:12:50|717532.3|715532.3|717570.2|715570.2|717584.4|715584.4|717524.5|715524.5|32
1633961580000|2021-10-11 14:13:00|717569|715569|717604.2|715604.2|717613.2|715613.2|717565.3|715565.3|34
1633961590000|2021-10-11 14:13:10|717598.2|715598.2|717660.7|715660.7|717670.1|715670.1|717581.5|715581.5|29
1633961600000|2021-10-11 14:13:20|717660.2|715660.2|717622.8|715622.8|717666.7|715666.7|717609.9|715609.9|31
1633961610000|2021-10-11 14:13:30|717625.5|715625.5|717644.3|715644.3|717652.5|715652.5|717625.5|715625.5|36
1633961620000|2021-10-11 14:13:40|717644|715644|717674.2|715674.2|717676.6|716178.5|717178.5|715640.3|36
1633961630000|2021-10-11 14:13:50|717675|715675|717668.4|715668.4|717678.4|715678.4|717664.5|715664.5|27
1633961640000|2021-10-11 14:14:00|717668.9|715668.9|717530.2|715530.2|717668.9|715668.9|717530.2|715530.2|33
1633961650000|2021-10-11 14:14:10|717536.9|715536.9|717528.9|715528.9|717554.8|715554.8|717513|715513|29
1633961660000|2021-10-11 14:14:20|717525.4|715525.4|717493|715493|717575.3|715575.3|717477.6|715477.6|31
1633961670000|2021-10-11 14:14:30|717477.6|715477.6|717476.2|715476.2|717507.8|715927.9|716927.8|715413.8|34
1633961680000|2021-10-11 14:14:40|717480.9|715480.9|716927.2|715927.2|717480.9|715928.4|716927.2|715409|31
1633961690000|2021-10-11 14:14:50|717423.2|715423.2|717518.6|715518.6|717537.1|716020.1|716927.6|715404.6|23
1633961700000|2021-10-11 14:15:00|717516|715516|717522.8|715522.8|717524.7|715524.7|717511.6|715511.6|21
1633961710000|2021-10-11 14:15:10|717525.6|715525.6|717509.9|715509.9|717527.7|716043.7|717043.7|715500.1|22
1633961720000|2021-10-11 14:15:20|717506.1|715506.1|717517.8|715517.8|717547.7|716055.8|717028.3|715506.1|20
1633961730000|2021-10-11 14:15:30|717515.6|715515.6|717511.8|715511.8|717526.8|715526.8|717509|715509|15
1633961740000|2021-10-11 14:15:40|717509.9|715509.9|717481.2|715481.2|717512|715512|717474.2|715474.2|27
1633961750000|2021-10-11 14:15:50|717480.7|715480.7|717446.5|715446.5|717480.7|715480.7|717408.8|715408.8|18
1633961760000|2021-10-11 14:16:00|717451.3|715451.3|717440|715440|717451.3|715451.3|717413.5|715413.5|26
1633961770000|2021-10-11 14:16:10|717441.9|715441.9|717442.9|715442.9|717446.3|715446.3|717410.3|715410.3|34
1633961780000|2021-10-11 14:16:20|716975.2|715975.2|717537|715537|717542.8|716048.3|716975.2|715498.7|36
1633961790000|2021-10-11 14:16:30|717538|715538|717013.5|716013.5|717538|716020.6|717012.9|715507.9|31
1633961800000|2021-10-11 14:16:40|717014.5|716014.5|717523.3|715523.3|717526.4|716019.6|717014.5|715509.6|35
1633961810000|2021-10-11 14:16:50|717528|715528|717508.8|715508.8|717528|716052.2|717009.8|715494.7|29
1633961820000|2021-10-11 14:17:00|717509.4|715509.4|717525.4|715525.4|717527.3|715527.3|717497.2|715497.2|25
1633961830000|2021-10-11 14:17:10|717526.3|715526.3|717541.5|715541.5|717551.3|715551.3|717522.2|715522.2|30
1633961840000|2021-10-11 14:17:20|717541.4|715541.4|717049|716049|717586.3|716069.3|717049|715541.4|32
1633961850000|2021-10-11 14:17:30|717546.8|715546.8|717073|716073|717572.2|716090.9|717046.5|715544.3|33
1633961860000|2021-10-11 14:17:40|717078.9|716078.9|717076.8|716076.8|717603.6|716080|717055.1|715550.8|32
1633961870000|2021-10-11 14:17:50|717087.6|716087.6|717562|715562|717608.6|716087.6|717060.7|715556.1|20
1633961880000|2021-10-11 14:18:00|717568.5|715568.5|717076.2|716076.2|717590.8|716093.7|717046.3|715568.5|32
1633961890000|2021-10-11 14:18:10|717054.3|716054.3|717055.7|716055.7|717561.5|716075.6|717052.5|715531.3|32
1633961900000|2021-10-11 14:18:20|717059.8|716059.8|717557.5|715557.5|717562.3|716064.4|717052.1|715556.1|22
1633961910000|2021-10-11 14:18:30|717533.4|715533.4|717548.7|715548.7|717551|716050|717050|715530.4|33
1633961920000|2021-10-11 14:18:40|717551.8|715551.8|717550.1|715550.1|717557|716065.8|717052.8|715548.3|34
1633961930000|2021-10-11 14:18:50|717549.6|715549.6|717645.6|715645.6|717645.6|716157.3|717052.5|715549.6|35
1633961940000|2021-10-11 14:19:00|717149.6|716149.6|717806.1|715806.1|717809.2|716284.7|717149.6|715662.7|22
1633961950000|2021-10-11 14:19:10|717806.6|715806.6|717846.9|715846.9|717863.6|716336.1|717336.1|715806.5|33
1633961960000|2021-10-11 14:19:20|717849.6|715849.6|717842.7|715842.7|717849.6|715849.6|717833.9|715833.9|26
1633961970000|2021-10-11 14:19:30|717827.5|715827.5|717852.8|715852.8|717853.3|715853.3|717817.5|715817.5|33
1633961980000|2021-10-11 14:19:40|717853.7|715853.7|717901.7|715901.7|717902.3|715902.3|717853.7|715853.7|25
1633961990000|2021-10-11 14:19:50|717900.1|715900.1|717891.7|715891.7|717902.4|715902.4|717891.3|715891.3|17
1633962000000|2021-10-11 14:20:00|717891.6|715891.6|717888.5|715888.5|717892.4|715892.4|717859.3|715859.3|31
1633962010000|2021-10-11 14:20:10|717885.6|715885.6|717861.1|715861.1|717896.3|715896.3|717856.2|715856.2|20
1633962020000|2021-10-11 14:20:20|717860.2|715860.2|717798|715798|717860.2|715860.2|717793.6|715793.6|26
1633962030000|2021-10-11 14:20:30|717795.9|715795.9|717814.7|715814.7|717821.5|716323.5|717319.5|715795.9|31
1633962040000|2021-10-11 14:20:40|717814.5|715814.5|717854.7|715854.7|717862.2|716367.6|717350.5|715807.5|33
1633962050000|2021-10-11 14:20:50|717860.6|715860.6|717872.3|715872.3|717879.8|715879.8|717859.3|715859.3|30
1633962060000|2021-10-11 14:21:00|717864.9|715864.9|717896.3|715896.3|717900.8|715900.8|717854.7|715854.7|29
1633962070000|2021-10-11 14:21:10|717900.2|715900.2|717922.8|715922.8|717949.3|715949.3|717896.3|715896.3|35
1633962080000|2021-10-11 14:21:20|717423.3|716423.3|717933.5|715933.5|717933.5|716423.8|717415.5|715899.6|29
1633962090000|2021-10-11 14:21:30|717940.3|715940.3|717934.4|715934.4|717948.2|716425.3|717424.2|715911.6|28
1633962100000|2021-10-11 14:21:40|717933.1|715933.1|717941.4|715941.4|717943.8|715943.8|717933.1|715933.1|30
1633962110000|2021-10-11 14:21:50|717933.3|715933.3|717938.7|715938.7|717938.7|715938.7|717931.8|715931.8|26
1633962120000|2021-10-11 14:22:00|717937.9|715937.9|717853.3|715853.3|717937.9|715937.9|717852|715852|28
1633962130000|2021-10-11 14:22:10|717856.8|715856.8|717860.1|715860.1|717860.1|715860.1|717830.6|715830.6|30
1633962140000|2021-10-11 14:22:20|717856.2|715856.2|717882|715882|717886.7|715886.7|717856.2|715856.2|26
1633962150000|2021-10-11 14:22:30|717880.8|715880.8|717857.4|715857.4|717884.8|716364|717364|715844.9|20
1633962160000|2021-10-11 14:22:40|717855.6|715855.6|717887.5|715887.5|717891.4|715891.4|717855.6|715855.6|26
1633962170000|2021-10-11 14:22:50|717886.3|715886.3|717897.7|715897.7|717956.7|716421.4|717417.5|715867.6|28
1633962180000|2021-10-11 14:23:00|717893.9|715893.9|717906.9|715906.9|717908.7|715908.7|717888.4|715888.4|33
1633962190000|2021-10-11 14:23:10|717906.7|715906.7|717905.4|715905.4|717906.9|715906.9|717896.5|715896.5|27
1633962200000|2021-10-11 14:23:20|717905.5|715905.5|717845.3|715845.3|717905.5|715905.5|717845.3|715845.3|30
1633962210000|2021-10-11 14:23:30|717843.9|715843.9|717859.4|715859.4|717863.7|715863.7|717838.2|715838.2|30
1633962220000|2021-10-11 14:23:40|717858.6|715858.6|717994.5|715994.5|718004.7|716440.5|717424.9|715858.5|36
1633962230000|2021-10-11 14:23:50|717998.5|715998.5|717990.6|715990.6|718052|716539.5|717496.1|715990.6|33
1633962240000|2021-10-11 14:24:00|718022.7|716022.7|718026.7|716026.7|718064.3|716561.2|717549.8|716017.7|32
1633962250000|2021-10-11 14:24:10|718026.8|716026.8|718060.6|716060.6|718069.6|716561.9|717561|716026.8|28
1633962260000|2021-10-11 14:24:20|718062|716062|718073.8|716073.8|718073.8|716584.5|717568|716058.7|16
1633962270000|2021-10-11 14:24:30|718068.1|716068.1|718058.2|716058.2|718073.8|716573.5|717568.6|716050.6|24
1633962280000|2021-10-11 14:24:40|718053.9|716053.9|718064.3|716064.3|718071.6|716547.8|717546.6|716040.8|31
1633962290000|2021-10-11 14:24:50|718064.1|716064.1|717928.1|715928.1|718064.1|716505.4|717452.7|715922.7|35
1633962300000|2021-10-11 14:25:00|717928|715928|717917.1|715917.1|717931.2|716434.2|717429.3|715917.1|32
1633962310000|2021-10-11 14:25:10|717926|715926|717907.8|715907.8|717933.6|715933.6|717907.8|715907.8|25
1633962320000|2021-10-11 14:25:20|717902.5|715902.5|717902.3|715902.3|717909.3|716398.3|717398.3|715898.8|32
1633962330000|2021-10-11 14:25:30|717902.9|715902.9|717861|715861|717908.3|716387|717355.5|715859.4|36
1633962340000|2021-10-11 14:25:40|717877.1|715877.1|717853.5|715853.5|717882.6|716378.6|717355|715845.6|36
1633962350000|2021-10-11 14:25:50|717849|715849|717844.5|715844.5|717863.2|716356.7|717345.5|715839|23
1633962360000|2021-10-11 14:26:00|717329.3|716329.3|717826.1|715826.1|717843.6|716329.4|717329.3|715819.1|23
1633962370000|2021-10-11 14:26:10|717825.6|715825.6|717835.6|715835.6|717841|716334|717318.2|715825.6|31
1633962380000|2021-10-11 14:26:20|717835.5|715835.5|717827.1|715827.1|717842.1|715842.1|717826.2|715826.2|36
1633962390000|2021-10-11 14:26:30|717826|715826|717831.2|715831.2|717834|716325.9|717321.5|715824.7|24
1633962400000|2021-10-11 14:26:40|717830.4|715830.4|717891.4|715891.4|717897.3|716337.3|717323.7|715827.2|28
1633962410000|2021-10-11 14:26:50|717895.8|715895.8|717884.3|715884.3|717895.8|715895.8|717846.5|715846.5|27
1633962420000|2021-10-11 14:27:00|717883.4|715883.4|717912.4|715912.4|717914.1|715914.1|717883.4|715883.4|33
1633962430000|2021-10-11 14:27:10|717907.9|715907.9|717883.8|715883.8|717907.9|715907.9|717871.3|715871.3|26
1633962440000|2021-10-11 14:27:20|717887.6|715887.6|717898.1|715898.1|717915.1|715915.1|717883.1|715883.1|35
1633962450000|2021-10-11 14:27:30|717907.1|715907.1|717914.6|715914.6|717924.1|715924.1|717902.8|715902.8|35
1633962460000|2021-10-11 14:27:40|717914.9|715914.9|717922.6|715922.6|717926.9|715926.9|717909.9|715909.9|34
1633962470000|2021-10-11 14:27:50|717923.6|715923.6|717920.8|715920.8|717925.6|715925.6|717913.3|715913.3|25
1633962480000|2021-10-11 14:28:00|717916.7|715916.7|717823.5|715823.5|717920.4|715920.4|717821.2|715821.2|26
1633962490000|2021-10-11 14:28:10|717828|715828|717826.6|715826.6|717830.8|715830.8|717825.2|715825.2|18
1633962500000|2021-10-11 14:28:20|717818.7|715818.7|717844.1|715844.1|717845.8|715845.8|717816.3|715816.3|23
1633962510000|2021-10-11 14:28:30|717846.7|715846.7|717854.1|715854.1|717859.3|715859.3|717833.1|715833.1|19
1633962520000|2021-10-11 14:28:40|717853.1|715853.1|717873.9|715873.9|717874|715874|717852.4|715852.4|31
1633962530000|2021-10-11 14:28:50|717872.2|715872.2|717874.4|715874.4|717874.5|715874.5|717871|715871|20
1633962540000|2021-10-11 14:29:00|717876.1|715876.1|717870.8|715870.8|717876.1|715876.1|717868.2|715868.2|24
1633962550000|2021-10-11 14:29:10|717871.2|715871.2|717823|715823|717871.2|715871.2|717813.2|715813.2|26
1633962560000|2021-10-11 14:29:20|717822.8|715822.8|717817.1|715817.1|717822.8|715822.8|717817.1|715817.1|18
1633962570000|2021-10-11 14:29:30|717816.4|715816.4|717798.1|715798.1|717816.8|715816.8|717798.1|715798.1|24
1633962580000|2021-10-11 14:29:40|717816.7|715816.7|717820.4|715820.4|717821.3|715821.3|717804.5|715804.5|17
1633962590000|2021-10-11 14:29:50|717819.3|715819.3|717822|715822|717823.1|715823.1|717802.6|715802.6|24
1633962600000|2021-10-11 14:30:00|717818.2|715818.2|717826.3|715826.3|717831.8|715831.8|717814|715814|25
1633962610000|2021-10-11 14:30:10|717826.4|715826.4|717857.5|715857.5|717863.1|715863.1|717826.4|715826.4|34
1633962620000|2021-10-11 14:30:20|717857.3|715857.3|717901.4|715901.4|717908.6|716432.9|717408.9|715857.3|27
1633962630000|2021-10-11 14:30:30|717894.6|715894.6|717898.8|715898.8|717912.5|715912.5|717886.5|715886.5|28
1633962640000|2021-10-11 14:30:40|717900|715900|717897.7|715897.7|717918.5|715918.5|717895|715895|25
1633962650000|2021-10-11 14:30:50|717896.2|715896.2|717914.7|715914.7|717934.4|716439.4|717414.7|715882|31
1633962660000|2021-10-11 14:31:00|717908|715908|717805.6|715805.6|717908|715908|717780.3|715780.3|28
1633962670000|2021-10-11 14:31:10|717805|715805|717788.8|715788.8|717807.7|715807.7|717788.8|715788.8|27
1633962680000|2021-10-11 14:31:20|717789.3|715789.3|717804|715804|717804|715804|717787.7|715787.7|27
1633962690000|2021-10-11 14:31:30|717801.8|715801.8|717872.2|715872.2|717874.1|715874.1|717801.8|715801.8|31
1633962700000|2021-10-11 14:31:40|717870.2|715870.2|717835.7|715835.7|717870.2|715870.2|717822|715822|22
1633962710000|2021-10-11 14:31:50|717835.8|715835.8|717796|715796|717835.8|715835.8|717785.7|715785.7|33
1633962720000|2021-10-11 14:32:00|717792.6|715792.6|717785.9|715785.9|717794.7|715794.7|717779.4|715779.4|33
1633962730000|2021-10-11 14:32:10|717783|715783|717788.5|715788.5|717790.2|715790.2|717781.4|715781.4|30
1633962740000|2021-10-11 14:32:20|717786.9|715786.9|717770|715770|717786.9|715786.9|717766.3|715766.3|20
1633962750000|2021-10-11 14:32:30|717765.9|715765.9|717710.3|715710.3|717766.4|715766.4|717689.7|715689.7|35
1633962760000|2021-10-11 14:32:40|717705.4|715705.4|717648.5|715648.5|717705.4|715705.4|717623.9|715623.9|37
1633962770000|2021-10-11 14:32:50|717638.4|715638.4|717629.6|715629.6|717648.4|715648.4|717625.6|715625.6|29
1633962780000|2021-10-11 14:33:00|717618.3|715618.3|717587.4|715587.4|717631.9|715631.9|717564.3|715564.3|25
1633962790000|2021-10-11 14:33:10|717587.6|715587.6|717646.9|715646.9|717649|715649|717587.6|715587.6|30
1633962800000|2021-10-11 14:33:20|717646.4|715646.4|717640|715640|717654.3|715654.3|717631.9|715631.9|37
1633962810000|2021-10-11 14:33:30|717637.7|715637.7|717655.7|715655.7|717655.7|715655.7|717626.1|715626.1|29
1633962820000|2021-10-11 14:33:40|717663.5|715663.5|717666|715666|717675.5|715675.5|717650.6|715650.6|31
1633962830000|2021-10-11 14:33:50|717667.2|715667.2|717640.1|715640.1|717667.2|715667.2|717594.8|715594.8|30
1633962840000|2021-10-11 14:34:00|717642.6|715642.6|717655.4|715655.4|717655.4|715655.4|717632.6|715632.6|27
1633962850000|2021-10-11 14:34:10|717653.5|715653.5|717639.3|715639.3|717655.9|715655.9|717637.2|715637.2|31
1633962860000|2021-10-11 14:34:20|717639|715639|717629.5|715629.5|717639|715639|717627.6|715627.6|27
1633962870000|2021-10-11 14:34:30|717630.8|715630.8|717623.2|715623.2|717631.4|715631.4|717597.3|715597.3|33
1633962880000|2021-10-11 14:34:40|717622.3|715622.3|717573.4|715573.4|717647.5|715647.5|717572.3|715572.3|22
1633962890000|2021-10-11 14:34:50|717572.5|715572.5|717564|715564|717577.2|715577.2|717564|715564|28
1633962900000|2021-10-11 14:35:00|717565.7|715565.7|717599.9|715599.9|717599.9|715599.9|717565.4|715565.4|29
1633962910000|2021-10-11 14:35:10|717599.6|715599.6|717596.5|715596.5|717605.1|715605.1|717594.6|715594.6|22
1633962920000|2021-10-11 14:35:20|717596.3|715596.3|717642.2|715642.2|717644|715644|717593.7|715593.7|27
1633962930000|2021-10-11 14:35:30|717639.2|715639.2|717644.3|715644.3|717654|715654|717639.2|715639.2|26
1633962940000|2021-10-11 14:35:40|717641.3|715641.3|717601.9|715601.9|717648.5|715648.5|717582.2|715582.2|37
1633962950000|2021-10-11 14:35:50|717602.8|715602.8|717597.8|715597.8|717608.4|715608.4|717589.5|715589.5|32
1633962960000|2021-10-11 14:36:00|717597.2|715597.2|717640.8|715640.8|717641.2|715641.2|717597.2|715597.2|30
1633962970000|2021-10-11 14:36:10|717640.6|715640.6|717632|715632|717659.5|715659.5|717629.7|715629.7|31
1633962980000|2021-10-11 14:36:20|717628.3|715628.3|717647.3|715647.3|717648.8|715648.8|717619.6|715619.6|32
1633962990000|2021-10-11 14:36:30|717651.1|715651.1|717631.9|715631.9|717651.1|715651.1|717627.5|715627.5|28
1633963000000|2021-10-11 14:36:40|717632.7|715632.7|717656.4|715656.4|717656.4|715656.4|717630.5|715630.5|27
1633963010000|2021-10-11 14:36:50|717655.1|715655.1|717775.4|715775.4|717776.6|715776.6|717654.6|715654.6|33
1633963020000|2021-10-11 14:37:00|717776.6|715776.6|717842.6|715842.6|717842.6|715842.6|717776.6|715776.6|35
1633963030000|2021-10-11 14:37:10|717858.5|715858.5|717867.4|715867.4|717867.7|715867.7|717853.3|715853.3|32
1633963040000|2021-10-11 14:37:20|717867.1|715867.1|717869.2|715869.2|717869.3|715869.3|717866.5|715866.5|27
1633963050000|2021-10-11 14:37:30|717871.5|715871.5|717877.1|715877.1|717877.1|715877.1|717870.9|715870.9|32
1633963060000|2021-10-11 14:37:40|717876.6|715876.6|717875.5|715875.5|717877.3|715877.3|717874.1|715874.1|22
1633963070000|2021-10-11 14:37:50|717875.1|715875.1|717874.3|715874.3|717877|715877|717874.3|715874.3|15
1633963080000|2021-10-11 14:38:00|717876.5|715876.5|717877.5|715877.5|717878.6|715878.6|717876|715876|21
1633963090000|2021-10-11 14:38:10|717876.4|715876.4|717953|715953|717968.4|715968.4|717876|715876|35
1633963100000|2021-10-11 14:38:20|717953.9|715953.9|717963|715963|717963|715963|717948.4|715948.4|30
1633963110000|2021-10-11 14:38:30|717962.5|715962.5|717954.5|715954.5|717962.5|715962.5|717946.5|715946.5|28
1633963120000|2021-10-11 14:38:40|717954.7|715954.7|717957.9|715957.9|717957.9|715957.9|717948|715948|27
1633963130000|2021-10-11 14:38:50|717957.7|715957.7|717951.8|715951.8|717960.6|715960.6|717951.8|715951.8|22
1633963140000|2021-10-11 14:39:00|717951.2|715951.2|717889.5|715889.5|717951.2|715951.2|717872|715872|30
1633963150000|2021-10-11 14:39:10|717891.2|715891.2|717845.8|715845.8|717892.2|715892.2|717831.6|715831.6|25
1633963160000|2021-10-11 14:39:20|717848.8|715848.8|717868.4|715868.4|717870.8|715870.8|717841.1|715841.1|17
1633963170000|2021-10-11 14:39:30|717870.3|715870.3|717894.1|715894.1|717899.6|715899.6|717870.3|715870.3|17
1633963180000|2021-10-11 14:39:40|717896.1|715896.1|717880|715880|717896.3|715896.3|717877.7|715877.7|16
1633963190000|2021-10-11 14:39:50|717882|715882|717874.3|715874.3|717886.9|715886.9|717863.6|715863.6|17
1633963200000|2021-10-11 14:40:00|717871.5|715871.5|717873.7|715873.7|717879.2|715879.2|717869|715869|22
1633963210000|2021-10-11 14:40:10|717874.2|715874.2|717945.7|715945.7|717949|715949|717874.2|715874.2|19
1633963220000|2021-10-11 14:40:20|717947.1|715947.1|718074.1|716074.1|718077.2|716077.2|717943.9|715943.9|31
1633963230000|2021-10-11 14:40:30|718063.4|716063.4|718140.4|716140.4|718140.4|716140.4|718063.4|716063.4|34
1633963240000|2021-10-11 14:40:40|718142.1|716142.1|718175.7|716175.7|718175.9|716175.9|718138.5|716138.5|31
1633963250000|2021-10-11 14:40:50|718176.3|716176.3|718156.6|716156.6|718226.8|716226.8|718156.6|716156.6|26
1633963260000|2021-10-11 14:41:00|718147.4|716147.4|718150.3|716150.3|718158.6|716158.6|718104.7|716104.7|31
1633963270000|2021-10-11 14:41:10|718147.3|716147.3|718133.5|716133.5|718169.8|716169.8|718132.1|716132.1|35
1633963280000|2021-10-11 14:41:20|718136.2|716136.2|718104.2|716104.2|718142|716142|718100|716100|33
1633963290000|2021-10-11 14:41:30|718102.5|716102.5|718127.8|716127.8|718151.2|716151.2|718097|716097|27
1633963300000|2021-10-11 14:41:40|718128.5|716128.5|718097|716097|718132.4|716132.4|718075.1|716075.1|33
1633963310000|2021-10-11 14:41:50|718096|716096|718088|716088|718112.4|716112.4|718077.7|716077.7|27
1633963320000|2021-10-11 14:42:00|718083.8|716083.8|718134.2|716134.2|718134.2|716574.4|717574.4|716076.9|35
1633963330000|2021-10-11 14:42:10|718134.7|716134.7|718152.3|716152.3|718171.6|716171.6|718115.1|716115.1|31
1633963340000|2021-10-11 14:42:20|718148.7|716148.7|718199.2|716199.2|718201.4|716201.4|718147.9|716147.9|33
1633963350000|2021-10-11 14:42:30|718197.6|716197.6|718247.7|716247.7|718249.7|716249.7|718189.9|716189.9|35
1633963360000|2021-10-11 14:42:40|718238.3|716238.3|718176.2|716176.2|718238.3|716238.3|718154.1|716154.1|35
1633963370000|2021-10-11 14:42:50|718178.9|716178.9|718155|716155|718179|716179|718111.7|716111.7|35
1633963380000|2021-10-11 14:43:00|718155.9|716155.9|718168|716168|718181.6|716181.6|718144.7|716144.7|33
1633963390000|2021-10-11 14:43:10|718168.5|716168.5|718163.5|716163.5|718201|716201|718159.6|716159.6|31
1633963400000|2021-10-11 14:43:20|718164.2|716164.2|718046.1|716046.1|718167.6|716167.6|718028.6|716028.6|34
1633963410000|2021-10-11 14:43:30|718051|716051|718064.3|716064.3|718074.5|716074.5|718051|716051|24
1633963420000|2021-10-11 14:43:40|718059.6|716059.6|718061|716061|718072.4|716072.4|718044.6|716044.6|26
1633963430000|2021-10-11 14:43:50|718084.3|716084.3|718077.1|716077.1|718115.2|716115.2|718044.6|716044.6|32
1633963440000|2021-10-11 14:44:00|718062.3|716062.3|718018.7|716018.7|718067.8|716067.8|718018|716018|32
1633963450000|2021-10-11 14:44:10|718018|716018|718017.8|716017.8|718024.4|716024.4|718015.1|716015.1|17
1633963460000|2021-10-11 14:44:20|718019.6|716019.6|717992.8|715992.8|718019.6|716019.6|717989.5|715989.5|16
1633963470000|2021-10-11 14:44:30|718004|716004|718023.9|716023.9|718034|716034|718004|716004|20
1633963480000|2021-10-11 14:44:40|718028.4|716028.4|718034.2|716034.2|718060|716060|718028.4|716028.4|23
1633963490000|2021-10-11 14:44:50|718032.4|716032.4|718108.7|716108.7|718108.7|716108.7|718031|716031|19
1633963500000|2021-10-11 14:45:00|718106.3|716106.3|718046.8|716046.8|718114.4|716114.4|718040.9|716040.9|39
1633963510000|2021-10-11 14:45:10|718047.2|716047.2|718032.3|716032.3|718065.6|716065.6|718028.9|716028.9|31
1633963520000|2021-10-11 14:45:20|718037.2|716037.2|718032.7|716032.7|718071.1|716071.1|718029.8|716029.8|35
1633963530000|2021-10-11 14:45:30|718034.2|716034.2|717971.7|715971.7|718039.1|716039.1|717969|715969|27
1633963540000|2021-10-11 14:45:40|717975.4|715975.4|717970.3|715970.3|717975.4|715975.4|717969.2|715969.2|20
1633963550000|2021-10-11 14:45:50|717969.9|715969.9|717986.6|715986.6|717986.6|715986.6|717969.9|715969.9|30
1633963560000|2021-10-11 14:46:00|717986.7|715986.7|717973.6|715973.6|717986.7|716481|717481|715970|33
1633963570000|2021-10-11 14:46:10|717976.5|715976.5|717472.8|716472.8|717979.3|716473.9|717472.4|715973.3|20
1633963580000|2021-10-11 14:46:20|717451.6|716451.6|717975.5|715975.5|717979.1|716453.9|717448.9|715944.2|37
1633963590000|2021-10-11 14:46:30|717977.8|715977.8|717986|715986|717987.1|715987.1|717976.2|715976.2|22
1633963600000|2021-10-11 14:46:40|717985.6|715985.6|717455.7|716455.7|717987.3|716480.8|717454.8|715970.2|25
1633963610000|2021-10-11 14:46:50|717463.7|716463.7|717938.8|715938.8|717943.1|716470.7|717441.2|715938.8|20
1633963620000|2021-10-11 14:47:00|717941.8|715941.8|717944.3|715944.3|717948.4|716445.7|717443.5|715934.8|24
1633963630000|2021-10-11 14:47:10|717945.3|715945.3|717948.9|715948.9|717951.3|715951.3|717945.3|715945.3|27
1633963640000|2021-10-11 14:47:20|717950.2|715950.2|717450.1|716450.1|717952.6|716451.3|717450.1|715946.8|23
1633963650000|2021-10-11 14:47:30|717449.2|716449.2|717952.3|715952.3|717952.9|716449.3|717447.7|715948.6|24
1633963660000|2021-10-11 14:47:40|717952.9|715952.9|717484.3|716484.3|717984.4|716484.3|717466.6|715952.9|22
1633963670000|2021-10-11 14:47:50|717483|716483|718095.9|716095.9|718126.4|716641|717483|716095.9|33
1633963680000|2021-10-11 14:48:00|718098.6|716098.6|717645.7|716645.7|718138.2|716645.7|717598.2|716083|29
1633963690000|2021-10-11 14:48:10|717642.5|716642.5|718141.6|716141.6|718154.8|716646.8|717637|716141.6|26
1633963700000|2021-10-11 14:48:20|718143.4|716143.4|717694.8|716694.8|718184.5|716695.6|717649.4|716143.4|29
1633963710000|2021-10-11 14:48:30|717693.6|716693.6|718183.4|716183.4|718188.6|716698.9|717683.2|716183.3|23
1633963720000|2021-10-11 14:48:40|718184.5|716184.5|718220.6|716220.6|718221.4|716221.4|718183.4|716183.4|20
1633963730000|2021-10-11 14:48:50|718218.9|716218.9|717712.9|716712.9|718225.2|716713.7|717709|716212.9|22
1633963740000|2021-10-11 14:49:00|717711.6|716711.6|717720.8|716720.8|718249.9|716743|717703.8|716249.9|35
1633963750000|2021-10-11 14:49:10|717724.2|716724.2|718143.7|716143.7|718149.2|716724.6|717639.7|716142.8|34
1633963760000|2021-10-11 14:49:20|717643.7|716643.7|717620.7|716620.7|718135.5|716645|717615.3|716135.5|20
1633963770000|2021-10-11 14:49:30|717620.3|716620.3|717592|716592|718139.7|716628|717592|716133.7|28
1633963780000|2021-10-11 14:49:40|717568.8|716568.8|718083.1|716083.1|718087.7|716587.8|717566.6|716081.5|28
1633963790000|2021-10-11 14:49:50|718084.7|716084.7|718020.1|716020.1|718084.8|716513.2|717513.2|716017.9|23
1633963800000|2021-10-11 14:50:00|718016.4|716016.4|717454.8|716454.8|718016.4|716480.6|717454.8|715957.8|28
1633963810000|2021-10-11 14:50:10|717966.2|715966.2|717885.3|715885.3|717966.2|715966.2|717885.3|715885.3|30
1633963820000|2021-10-11 14:50:20|717879|715879|717867.8|715867.8|717879|715879|717863.3|715863.3|19
1633963830000|2021-10-11 14:50:30|717867|715867|717829.6|715829.6|717869.3|716345.9|717324.5|715817.2|37
1633963840000|2021-10-11 14:50:40|717833.9|715833.9|717846.3|715846.3|717857.3|716331|717329.9|715830.5|20
1633963850000|2021-10-11 14:50:50|717850.6|715850.6|717855.4|715855.4|717857.5|715857.5|717842.7|715842.7|27
1633963860000|2021-10-11 14:51:00|717855.9|715855.9|717362.1|716362.1|717863.2|716362.1|717335.1|715835.7|27
1633963870000|2021-10-11 14:51:10|717359.2|716359.2|717865.6|715865.6|717873.4|716389.4|717359.2|715865.6|25
1633963880000|2021-10-11 14:51:20|717865.3|715865.3|717877.8|715877.8|717883.7|716368.5|717365.8|715862.8|21
1633963890000|2021-10-11 14:51:30|717878.1|715878.1|717953.5|715953.5|717956.1|716352.7|717330.6|715849.9|33
1633963900000|2021-10-11 14:51:40|717949.2|715949.2|717891.2|715891.2|717952.3|715952.3|717891.2|715891.2|31
1633963910000|2021-10-11 14:51:50|717930.7|715930.7|717891.5|715891.5|717939.7|715939.7|717879.1|715879.1|27
1633963920000|2021-10-11 14:52:00|717906.5|715906.5|717900.2|715900.2|717918.2|715918.2|717892.4|715892.4|29
1633963930000|2021-10-11 14:52:10|717905.1|715905.1|717887.6|715887.6|717911.3|715911.3|717887.6|715887.6|29
1633963940000|2021-10-11 14:52:20|717884.9|715884.9|717886.4|715886.4|717894.9|715894.9|717884.9|715884.9|21
1633963950000|2021-10-11 14:52:30|717886.7|715886.7|717886.8|715886.8|717897.8|715897.8|717886|715886|20
1633963960000|2021-10-11 14:52:40|717887.5|715887.5|717900.3|715900.3|717907.1|715907.1|717887.2|715887.2|29
1633963970000|2021-10-11 14:52:50|717901.6|715901.6|717892.9|715892.9|717902|715902|717884.7|715884.7|25
1633963980000|2021-10-11 14:53:00|717891.2|715891.2|717880.6|715880.6|717896.5|715896.5|717856.3|715856.3|25
1633963990000|2021-10-11 14:53:10|717883.6|715883.6|717947.2|715947.2|717950.5|715950.5|717879.7|715879.7|33
1633964000000|2021-10-11 14:53:20|717946.1|715946.1|717955.9|715955.9|717963.7|716453.1|717450.5|715946.1|28
1633964010000|2021-10-11 14:53:30|717956.4|715956.4|717965.7|715965.7|717969.3|715969.3|717956.4|715956.4|20
1633964020000|2021-10-11 14:53:40|717966.7|715966.7|718034.3|716034.3|718046|716046|717955.6|715955.6|24
1633964030000|2021-10-11 14:53:50|718043.4|716043.4|718098|716098|718098|716098|718015.2|716015.2|38
1633964040000|2021-10-11 14:54:00|718093.3|716093.3|717958.9|715958.9|718093.3|716093.3|717953.6|715953.6|34
1633964050000|2021-10-11 14:54:10|717952.9|715952.9|717942.7|715942.7|717958.3|715958.3|717933.6|715933.6|24
1633964060000|2021-10-11 14:54:20|717938.7|715938.7|717888.4|715888.4|717941.6|715941.6|717884.5|715884.5|24
1633964070000|2021-10-11 14:54:30|717893.2|715893.2|717848.3|715848.3|717895.3|715895.3|717844.1|715844.1|24
1633964080000|2021-10-11 14:54:40|717848.7|715848.7|717839.4|715839.4|717856.9|715856.9|717829.9|715829.9|24
1633964090000|2021-10-11 14:54:50|717841.3|715841.3|717850|715850|717853.5|715853.5|717836.6|715836.6|22
1633964100000|2021-10-11 14:55:00|717852.5|715852.5|717851.7|715851.7|717863.2|715863.2|717851.7|715851.7|24
1633964110000|2021-10-11 14:55:10|717851.9|715851.9|717856.9|715856.9|717859.5|715859.5|717851.2|715851.2|31
1633964120000|2021-10-11 14:55:20|717855.4|715855.4|717851.6|715851.6|717860.8|715860.8|717851.2|715851.2|28
1633964130000|2021-10-11 14:55:30|717852.3|715852.3|717858.1|715858.1|717865.3|715865.3|717852.3|715852.3|21
1633964140000|2021-10-11 14:55:40|717857.4|715857.4|717388.4|716388.4|717886.5|716389.4|717388.4|715853.7|27
1633964150000|2021-10-11 14:55:50|717890.3|715890.3|717927.8|715927.8|717934.9|716441.1|717397.1|715889.9|28
1633964160000|2021-10-11 14:56:00|717925.9|715925.9|717955.8|715955.8|717955.8|715955.8|717925.9|715925.9|27
1633964170000|2021-10-11 14:56:10|717459.3|716459.3|717953.9|715953.9|717958.4|716461|717453|715953.2|25
1633964180000|2021-10-11 14:56:20|717954.2|715954.2|717925.9|715925.9|717958.8|716444.8|717440.5|715913.5|26
1633964190000|2021-10-11 14:56:30|717925.6|715925.6|717933.3|715933.3|717940.6|715940.6|717925.6|715925.6|28
1633964200000|2021-10-11 14:56:40|717939.6|715939.6|717937.6|715937.6|717942.8|715942.8|717933.3|715933.3|27
1633964210000|2021-10-11 14:56:50|717937.1|715937.1|717936.6|715936.6|717939.6|716446.6|717438.5|715931.6|27
1633964220000|2021-10-11 14:57:00|717935.9|715935.9|717928|715928|717941.6|715941.6|717924.3|715924.3|24
1633964230000|2021-10-11 14:57:10|717927|715927|717929|715929|717934.2|716392.8|717392.8|715900.2|29
1633964240000|2021-10-11 14:57:20|717922.4|715922.4|717871.2|715871.2|717922.4|715922.4|717868.2|715868.2|35
1633964250000|2021-10-11 14:57:30|717870.5|715870.5|717852.5|715852.5|717874.1|716358.3|717358.3|715852.3|21
1633964260000|2021-10-11 14:57:40|717852.9|715852.9|717847.1|715847.1|717854.5|715854.5|717844.7|715844.7|22
1633964270000|2021-10-11 14:57:50|717846.5|715846.5|717845.9|715845.9|717846.5|715846.5|717845.3|715845.3|9
1633964280000|2021-10-11 14:58:00|717846.3|715846.3|717842.7|715842.7|717850.6|715850.6|717838|715838|18
1633964290000|2021-10-11 14:58:10|717842.1|715842.1|717838.8|715838.8|717843.2|716322.9|717322.9|715833.6|22
1633964300000|2021-10-11 14:58:20|717838.5|715838.5|717838.4|715838.4|717840.1|715840.1|717824.6|715824.6|20
1633964310000|2021-10-11 14:58:30|717837.9|715837.9|717840|715840|717840|715840|717836.4|715836.4|20
1633964320000|2021-10-11 14:58:40|717838.1|715838.1|717842.4|715842.4|717844.1|715844.1|717835.6|715835.6|14
1633964330000|2021-10-11 14:58:50|717841.1|715841.1|717340.9|716340.9|717844.7|716348.5|717340.1|715838.6|22
1633964340000|2021-10-11 14:59:00|717341.3|716341.3|717349.8|716349.8|717351.2|716351.2|717341.3|716341.3|31
1633964350000|2021-10-11 14:59:10|717394|716394|717872.7|715872.7|717908.2|716414.4|717394|715871.5|34
1633964360000|2021-10-11 14:59:20|717876.1|715876.1|717945.6|715945.6|717955.4|716422.7|717412.9|715876.1|32
1633964370000|2021-10-11 14:59:30|717950.8|715950.8|717931.5|715931.5|717950.8|715950.8|717928.2|715928.2|21
1633964380000|2021-10-11 14:59:40|717932.1|715932.1|717895.6|715895.6|717934.2|715934.2|717888.9|715888.9|35
1633964390000|2021-10-11 14:59:50|717896.3|715896.3|717378|716378|717909.7|716381.3|717378|715861.3|20
1633964400000|2021-10-11 15:00:00|717383.1|716383.1|717909.9|715909.9|717930.4|716387.3|717383.1|715881.3|31
1633964410000|2021-10-11 15:00:10|717914.7|715914.7|717908.3|715908.3|717914.7|715914.7|717907.6|715907.6|29
1633964420000|2021-10-11 15:00:20|717908|715908|717950.9|715950.9|717953.2|715953.2|717908|715908|31
1633964430000|2021-10-11 15:00:30|717960.3|715960.3|717955.9|715955.9|717968.6|715968.6|717939.8|715939.8|27
1633964440000|2021-10-11 15:00:40|717954.5|715954.5|717968.7|715968.7|717979.3|715979.3|717950|715950|24
1633964450000|2021-10-11 15:00:50|717965.1|715965.1|717962.4|715962.4|717977.2|716480.9|717456.1|715954.8|31
1633964460000|2021-10-11 15:01:00|717964.5|715964.5|717457.9|716457.9|717964.5|716460.2|717457.9|715953.1|20
1633964470000|2021-10-11 15:01:10|717457.8|716457.8|717451.5|716451.5|717459.2|716459.2|717449.1|716449.1|18
1633964480000|2021-10-11 15:01:20|717453|716453|717482.1|716482.1|717492.3|716492.3|717452.9|716452.9|21
1633964490000|2021-10-11 15:01:30|717482.3|716482.3|717484.1|716484.1|717486.1|716486.1|717482.2|716482.2|12
1633964500000|2021-10-11 15:01:40|717483|716483|717912.9|715912.9|717930.9|716483|717417.1|715907.9|28
1633964510000|2021-10-11 15:01:50|717914.1|715914.1|717858.4|715858.4|717918.9|715918.9|717858.4|715858.4|22
1633964520000|2021-10-11 15:02:00|717857.1|715857.1|717845.7|715845.7|717857.1|716360.2|717346.5|715845.7|31
1633964530000|2021-10-11 15:02:10|717844.8|715844.8|717825.5|715825.5|717844.8|715844.8|717823.6|715823.6|20
1633964540000|2021-10-11 15:02:20|717824.4|715824.4|717791.7|715791.7|717833|715833|717787.4|715787.4|20
1633964550000|2021-10-11 15:02:30|717789.3|715789.3|717758.6|715758.6|717790.8|715790.8|717748.9|715748.9|25
1633964560000|2021-10-11 15:02:40|717759.2|715759.2|717769.7|715769.7|717769.7|715769.7|717756.8|715756.8|25
1633964570000|2021-10-11 15:02:50|717769.1|715769.1|717754.8|715754.8|717777.2|715777.2|717753.9|715753.9|21
1633964580000|2021-10-11 15:03:00|717757.9|715757.9|717764.3|715764.3|717772|715772|717755.2|715755.2|20
1633964590000|2021-10-11 15:03:10|717766.3|715766.3|717691.6|715691.6|717781.9|715781.9|717689.6|715689.6|26
1633964600000|2021-10-11 15:03:20|717695|715695|717691|715691|717695|715695|717689.4|715689.4|17
1633964610000|2021-10-11 15:03:30|717727.4|715727.4|717711|715711|717727.4|715727.4|717705.5|715705.5|18
1633964620000|2021-10-11 15:03:40|717713.2|715713.2|717708.6|715708.6|717713.2|715713.2|717706.6|715706.6|10
1633964630000|2021-10-11 15:03:50|717708.3|715708.3|717633.4|715633.4|717725.9|716211.2|717209.1|715633.4|20
1633964640000|2021-10-11 15:04:00|717629|715629|717110|716110|717654.7|716121.5|717110|715606.3|33
1633964650000|2021-10-11 15:04:10|717110.1|716110.1|717606|715606|717618.2|716113.5|717105.3|715606|20
1633964660000|2021-10-11 15:04:20|717606.7|715606.7|717587.9|715587.9|717607.7|715607.7|717584.4|715584.4|17
1633964670000|2021-10-11 15:04:30|717586.9|715586.9|717607.5|715607.5|717612.8|715612.8|717581.4|715581.4|28
1633964680000|2021-10-11 15:04:40|717607.2|715607.2|717656.3|715656.3|717671.4|715671.4|717598.5|715598.5|30
1633964690000|2021-10-11 15:04:50|717656.7|715656.7|717683|715683|717683|715683|717646.4|715646.4|21
1633964700000|2021-10-11 15:05:00|717683.2|715683.2|717653.6|715653.6|717702.7|716158.3|717158.3|715643.3|30
1633964710000|2021-10-11 15:05:10|717659.5|715659.5|717154.5|716154.5|717684.6|716167.1|717151.3|715652.1|22
1633964720000|2021-10-11 15:05:20|717157.7|716157.7|717639.3|715639.3|717646|716158.5|717156.4|715633.1|20
1633964730000|2021-10-11 15:05:30|717639.4|715639.4|717619.7|715619.7|717647.3|715647.3|717619.7|715619.7|27
1633964740000|2021-10-11 15:05:40|717620|715620|717629|715629|717638.3|715638.3|717620|715620|21
1633964750000|2021-10-11 15:05:50|717629.7|715629.7|717569.3|715569.3|717629.7|715629.7|717563.7|715563.7|18
1633964760000|2021-10-11 15:06:00|717568|715568|717566.8|715566.8|717581.6|715581.6|717565.6|715565.6|21
1633964770000|2021-10-11 15:06:10|717565.8|715565.8|717543.9|715543.9|717567.7|715567.7|717541.9|715541.9|21
1633964780000|2021-10-11 15:06:20|717547.5|715547.5|717567.2|715567.2|717570.5|715570.5|717546.3|715546.3|26
1633964790000|2021-10-11 15:06:30|717567.4|715567.4|717544.7|715544.7|717567.4|715567.4|717541|715541|22
1633964800000|2021-10-11 15:06:40|717545.5|715545.5|717539.8|715539.8|717545.5|715545.5|717536.6|715536.6|21
1633964810000|2021-10-11 15:06:50|717538.5|715538.5|717553.9|715553.9|717557.9|715557.9|717538.5|715538.5|23
1633964820000|2021-10-11 15:07:00|717553.7|715553.7|717543|715543|717565.1|715565.1|717539|715539|12
1633964830000|2021-10-11 15:07:10|717541.3|715541.3|717533.6|715533.6|717548.5|715548.5|717533.6|715533.6|23
1633964840000|2021-10-11 15:07:20|717528.3|715528.3|717541.7|715541.7|717548.9|715548.9|717528.3|715528.3|27
1633964850000|2021-10-11 15:07:30|717544.2|715544.2|717542.6|715542.6|717544.2|715544.2|717537.3|715537.3|14
1633964860000|2021-10-11 15:07:40|717542.5|715542.5|717525.8|715525.8|717543.4|715543.4|717520|715520|14
1633964870000|2021-10-11 15:07:50|717519.2|715519.2|717525.5|715525.5|717534.6|715534.6|717519.2|715519.2|17
1633964880000|2021-10-11 15:08:00|717535.2|715535.2|717494.3|715494.3|717535.2|715535.2|717475|715475|28
1633964890000|2021-10-11 15:08:10|717495.5|715495.5|717462.6|715462.6|717496.6|715496.6|717461.4|715461.4|22
1633964900000|2021-10-11 15:08:20|717463.3|715463.3|717454.8|715454.8|717466.6|715466.6|717446.6|715446.6|29
1633964910000|2021-10-11 15:08:30|717455.1|715455.1|717455.5|715455.5|717468.7|715468.7|717452.7|715452.7|27
1633964920000|2021-10-11 15:08:40|717454.5|715454.5|717494.8|715494.8|717494.8|715494.8|717450.9|715450.9|23
1633964930000|2021-10-11 15:08:50|717492.6|715492.6|717477.8|715477.8|717492.6|715981.6|716981.6|715470.6|11
1633964940000|2021-10-11 15:09:00|717478.4|715478.4|717505.8|715505.8|717516.3|715516.3|717478.4|715478.4|27
1633964950000|2021-10-11 15:09:10|717506.4|715506.4|717546|715546|717546|715546|717506.4|715506.4|24
1633964960000|2021-10-11 15:09:20|717533.7|715533.7|717529.3|715529.3|717533.7|715533.7|717518.3|715518.3|21
1633964970000|2021-10-11 15:09:30|717527.6|715527.6|717516.7|715516.7|717527.6|715527.6|717516.1|715516.1|12
1633964980000|2021-10-11 15:09:40|717527.1|715527.1|717517.8|715517.8|717527.1|715527.1|717511.5|715511.5|17
1633964990000|2021-10-11 15:09:50|717525.4|715525.4|717497.7|715497.7|717525.4|715525.4|717497.7|715497.7|21
1633965000000|2021-10-11 15:10:00|717502|715502|717522.7|715522.7|717525.3|715525.3|717496|715496|28
1633965010000|2021-10-11 15:10:10|717518|715518|717592.4|715592.4|717592.4|715592.4|717518|715518|26
1633965020000|2021-10-11 15:10:20|717588.8|715588.8|717648.5|715648.5|717661.1|715661.1|717588.8|715588.8|19
1633965030000|2021-10-11 15:10:30|717650.2|715650.2|717607|715607|717653.3|716134.9|717108.6|715596|25
1633965040000|2021-10-11 15:10:40|717604|715604|717640.1|715640.1|717645.6|715645.6|717596.5|715596.5|26
1633965050000|2021-10-11 15:10:50|717636.8|715636.8|717655.4|715655.4|717675.3|715675.3|717636.2|715636.2|20
1633965060000|2021-10-11 15:11:00|717653.7|715653.7|717657.8|715657.8|717657.8|715657.8|717653.7|715653.7|10
1633965070000|2021-10-11 15:11:10|717656.3|715656.3|717657.6|715657.6|717662.3|715662.3|717656.3|715656.3|11
1633965080000|2021-10-11 15:11:20|717657.8|715657.8|717651.9|715651.9|717660.8|715660.8|717639.8|715639.8|17
1633965090000|2021-10-11 15:11:30|717652.3|715652.3|717653.8|715653.8|717656|715656|717651.2|715651.2|11
1633965100000|2021-10-11 15:11:40|717652.6|715652.6|717660.4|715660.4|717661.6|715661.6|717651.1|715651.1|11
1633965110000|2021-10-11 15:11:50|717660.2|715660.2|717665.7|715665.7|717668.5|715668.5|717660.2|715660.2|12
1633965120000|2021-10-11 15:12:00|717671.3|715671.3|717667.2|715667.2|717673.3|715673.3|717661.6|715661.6|23
1633965130000|2021-10-11 15:12:10|717666.5|715666.5|717658.5|715658.5|717670.2|715670.2|717656.5|715656.5|13
1633965140000|2021-10-11 15:12:20|717658.7|715658.7|717666.9|715666.9|717667.3|715667.3|717658.5|715658.5|16
1633965150000|2021-10-11 15:12:30|717668.2|715668.2|717662.2|715662.2|717668.2|715668.2|717662.2|715662.2|13
1633965160000|2021-10-11 15:12:40|717661.4|715661.4|717667.9|715667.9|717670.7|715670.7|717661.4|715661.4|11
1633965170000|2021-10-11 15:12:50|717665.5|715665.5|717553.8|715553.8|717665.5|715665.5|717553.8|715553.8|20
1633965180000|2021-10-11 15:13:00|717552.1|715552.1|717493.4|715493.4|717552.4|715552.4|717493.4|715493.4|28
1633965190000|2021-10-11 15:13:10|717493.3|715493.3|717500.5|715500.5|717500.5|715500.5|717467.6|715467.6|18
1633965200000|2021-10-11 15:13:20|717498.4|715498.4|717524.8|715524.8|717530.1|715530.1|717498.2|715498.2|25
1633965210000|2021-10-11 15:13:30|717529.9|715529.9|717591.3|715591.3|717591.3|715591.3|717529.9|715529.9|25
1633965220000|2021-10-11 15:13:40|717590|715590|717591.8|715591.8|717591.8|715591.8|717585.6|715585.6|17
1633965230000|2021-10-11 15:13:50|717591.9|715591.9|717591.2|715591.2|717592.2|715592.2|717585.7|715585.7|19
1633965240000|2021-10-11 15:14:00|717590.8|715590.8|717594.3|715594.3|717594.3|715594.3|717590.7|715590.7|10
1633965250000|2021-10-11 15:14:10|717589.6|715589.6|717636.8|715636.8|717641.5|715641.5|717589.2|715589.2|16
1633965260000|2021-10-11 15:14:20|717640.7|715640.7|717609.9|715609.9|717640.9|715640.9|717606.1|715606.1|17
1633965270000|2021-10-11 15:14:30|717605.1|715605.1|717561.4|715561.4|717609.2|715609.2|717558.5|715558.5|19
1633965280000|2021-10-11 15:14:40|717560|715560|717562.8|715562.8|717564.7|715564.7|717557.9|715557.9|16
1633965290000|2021-10-11 15:14:50|717563.8|715563.8|717557.8|715557.8|717563.9|715563.9|717556.4|715556.4|17
1633965300000|2021-10-11 15:15:00|717557.7|715557.7|717569.3|715569.3|717578.5|715578.5|717553|715553|31
1633965310000|2021-10-11 15:15:10|717570.2|715570.2|717595.4|715595.4|717606.5|715606.5|717566.8|715566.8|24
1633965320000|2021-10-11 15:15:20|717593.1|715593.1|717624.5|715624.5|717636.6|715636.6|717593.1|715593.1|18
1633965330000|2021-10-11 15:15:30|717624.3|715624.3|717642.5|715642.5|717644.5|715644.5|717613.7|715613.7|27
1633965340000|2021-10-11 15:15:40|717623.9|715623.9|717516.6|715516.6|717623.9|716126.6|717068.7|715512|22
1633965350000|2021-10-11 15:15:50|717513.5|715513.5|717518.3|715518.3|717518.4|715518.4|717509.5|715509.5|13
1633965360000|2021-10-11 15:16:00|717519.1|715519.1|717601.9|715601.9|717611.7|715611.7|717519.1|715519.1|21
1633965370000|2021-10-11 15:16:10|717602.4|715602.4|717541|715541|717609.2|715609.2|717541|715541|15
1633965380000|2021-10-11 15:16:20|717032|716032|717532.1|715532.1|717540.8|716032.6|717032|715532.1|12
1633965390000|2021-10-11 15:16:30|717532.2|715532.2|717530|715530|717532.4|715532.4|717530|715530|6
1633965400000|2021-10-11 15:16:40|717530.3|715530.3|717533.7|715533.7|717537.7|715537.7|717528.7|715528.7|12
1633965410000|2021-10-11 15:16:50|717531.8|715531.8|717526.8|715526.8|717531.8|715531.8|717526.8|715526.8|12
1633965420000|2021-10-11 15:17:00|717528.1|715528.1|717576.7|715576.7|717586.1|715586.1|717527.4|715527.4|18
1633965430000|2021-10-11 15:17:10|717573.1|715573.1|717574.5|715574.5|717579.4|715579.4|717573.1|715573.1|17
1633965440000|2021-10-11 15:17:20|717575.7|715575.7|717566.3|715566.3|717577.6|715577.6|717564.8|715564.8|11
1633965450000|2021-10-11 15:17:30|717566|715566|717622.1|715622.1|717629.4|716153|717153|715566|19
1633965460000|2021-10-11 15:17:40|717625.2|715625.2|717636.9|715636.9|717646|716150.5|717150.5|715625.2|13
1633965470000|2021-10-11 15:17:50|717637.6|715637.6|717664.8|715664.8|717683.1|715683.1|717637.6|715637.6|20
1633965480000|2021-10-11 15:18:00|717664.6|715664.6|717657.1|715657.1|717677|715677|717657.1|715657.1|20
1633965490000|2021-10-11 15:18:10|717647.3|715647.3|717612.6|715612.6|717647.3|716121.8|717114.3|715610.5|28
1633965500000|2021-10-11 15:18:20|717123.4|716123.4|717595.1|715595.1|717620.7|716123.4|717123.4|715595.1|15
1633965510000|2021-10-11 15:18:30|717599.9|715599.9|717618.5|715618.5|717620.1|715620.1|717599.9|715599.9|20
1633965520000|2021-10-11 15:18:40|717612.9|715612.9|717628.5|715628.5|717628.5|715628.5|717612.8|715612.8|16
1633965530000|2021-10-11 15:18:50|717628.4|715628.4|717622.2|715622.2|717628.4|715628.4|717610|715610|14
1633965540000|2021-10-11 15:19:00|717619.5|715619.5|717618.6|715618.6|717627.7|715627.7|717615.9|715615.9|17
1633965550000|2021-10-11 15:19:10|717617.4|715617.4|717667|715667|717667.2|715667.2|717617.4|715617.4|18
1633965560000|2021-10-11 15:19:20|717669.7|715669.7|717681.7|715681.7|717681.7|715681.7|717660.2|715660.2|18
1633965570000|2021-10-11 15:19:30|717683.1|715683.1|717673.4|715673.4|717683.1|715683.1|717671.5|715671.5|14
1633965580000|2021-10-11 15:19:40|717673.3|715673.3|717177.1|716177.1|717676.7|716177.7|717176|715673.3|10
1633965590000|2021-10-11 15:19:50|717178.8|716178.8|717692.6|715692.6|717693.6|716178.8|717178.8|715674.9|13
1633965600000|2021-10-11 15:20:00|717690.5|715690.5|717678|715678|717690.5|715690.5|717677.8|715677.8|16
1633965610000|2021-10-11 15:20:10|717676.5|715676.5|717679.2|715679.2|717686.4|715686.4|717674.5|715674.5|20
1633965620000|2021-10-11 15:20:20|717679.9|715679.9|717170.1|716170.1|717681|716170.8|717170.1|715665|15
1633965630000|2021-10-11 15:20:30|717694|715694|717191.6|716191.6|717694|716193.5|717190|715680.9|10
1633965640000|2021-10-11 15:20:40|717188.2|716188.2|717179.4|716179.4|717192|716192|717178.3|716178.3|15
1633965650000|2021-10-11 15:20:50|717180|716180|717682.7|715682.7|717685.1|716184.3|717180|715682.7|7
1633965660000|2021-10-11 15:21:00|717682.5|715682.5|717181.1|716181.1|717686.5|716183.2|717173.2|715678.8|21
1633965670000|2021-10-11 15:21:10|717188.1|716188.1|717684|715684|717705.8|716197|717185.6|715684|14
1633965680000|2021-10-11 15:21:20|717686.8|715686.8|717173.1|716173.1|717686.8|716173.1|717163.5|715656.1|20
1633965690000|2021-10-11 15:21:30|717174.6|716174.6|717674.1|715674.1|717690.8|716185.5|717171.8|715673.7|18
1633965700000|2021-10-11 15:21:40|717680.7|715680.7|717685.5|715685.5|717685.5|716175.7|717175.7|715671.4|19
1633965710000|2021-10-11 15:21:50|717684.6|715684.6|717680.8|715680.8|717685.4|716170.5|717167.8|715669.3|22
1633965720000|2021-10-11 15:22:00|717680.5|715680.5|717683|715683|717684.8|715684.8|717680.5|715680.5|20
1633965730000|2021-10-11 15:22:10|717682.9|715682.9|717683.8|715683.8|717684.5|715684.5|717681.5|715681.5|16
1633965740000|2021-10-11 15:22:20|717683.3|715683.3|717154.1|716154.1|717683.3|716179.2|717147.4|715667.3|24
1633965750000|2021-10-11 15:22:30|717649.8|715649.8|717101.9|716101.9|717655.7|716158.1|717097.2|715589.7|23
1633965760000|2021-10-11 15:22:40|717101.4|716101.4|717612.3|715612.3|717614.9|716102.6|717099.1|715599.9|18
1633965770000|2021-10-11 15:22:50|717612.6|715612.6|717609.2|715609.2|717612.6|715612.6|717606.2|715606.2|15
1633965780000|2021-10-11 15:23:00|717609.9|715609.9|717665.6|715665.6|717669.7|715669.7|717609.9|715609.9|19
1633965790000|2021-10-11 15:23:10|717669.3|715669.3|717676.3|715676.3|717676.7|715676.7|717669.2|715669.2|13
1633965800000|2021-10-11 15:23:20|717673.6|715673.6|717659.7|715659.7|717673.6|715673.6|717659.7|715659.7|13
1633965810000|2021-10-11 15:23:30|717660.9|715660.9|717666|715666|717666|715666|717660.4|715660.4|17
1633965820000|2021-10-11 15:23:40|717668.5|715668.5|717674.4|715674.4|717675.1|715675.1|717668.3|715668.3|18
1633965830000|2021-10-11 15:23:50|717675|715675|717674.4|715674.4|717678.7|715678.7|717674.2|715674.2|17
1633965840000|2021-10-11 15:24:00|717675|715675|717621.5|715621.5|717675|716122.2|717122.2|715620.7|14
1633965850000|2021-10-11 15:24:10|717619|715619|717625.7|715625.7|717625.7|715625.7|717615.6|715615.6|22
1633965860000|2021-10-11 15:24:20|717626.6|715626.6|717618.1|715618.1|717627.7|715627.7|717618.1|715618.1|16
1633965870000|2021-10-11 15:24:30|717618.7|715618.7|717621.6|715621.6|717630.8|715630.8|717611.8|715611.8|22
1633965880000|2021-10-11 15:24:40|717624|715624|717630.5|715630.5|717631.3|715631.3|717618.4|715618.4|14
1633965890000|2021-10-11 15:24:50|717627.5|715627.5|717627.8|715627.8|717629|715629|717620.3|715620.3|11
1633965900000|2021-10-11 15:25:00|717627|715627|717623|715623|717640.1|715640.1|717621|715621|20
1633965910000|2021-10-11 15:25:10|717621.4|715621.4|717656.2|715656.2|717656.5|715656.5|717620.7|715620.7|23
1633965920000|2021-10-11 15:25:20|717656.9|715656.9|717674.7|715674.7|717687.9|716180|717174.6|715654.7|17
1633965930000|2021-10-11 15:25:30|717673.5|715673.5|717172.6|716172.6|717680.5|716172.6|717172.6|715669.3|10
1633965940000|2021-10-11 15:25:40|717674.8|715674.8|717613.9|715613.9|717674.8|716153.5|717114.5|715613.3|22
1633965950000|2021-10-11 15:25:50|717614.9|715614.9|717155.4|716155.4|717653|716166.6|717147|715614.6|30
1633965960000|2021-10-11 15:26:00|717152.6|716152.6|717628.2|715628.2|717657.4|716158.8|717125.7|715623.1|24
1633965970000|2021-10-11 15:26:10|717632.3|715632.3|717626.2|715626.2|717635.7|715635.7|717624.4|715624.4|17
1633965980000|2021-10-11 15:26:20|717621.9|715621.9|717598|715598|717629|715629|717594.6|715594.6|19
1633965990000|2021-10-11 15:26:30|717598.7|715598.7|717599.2|715599.2|717605.8|716099.6|717097.9|715595.2|15
1633966000000|2021-10-11 15:26:40|717601.6|715601.6|717612.6|715612.6|717627.8|715627.8|717596.4|715596.4|24
1633966010000|2021-10-11 15:26:50|717616.4|715616.4|717604|715604|717618.5|716109.5|717096.1|715591|23
1633966020000|2021-10-11 15:27:00|717606.3|715606.3|717600.5|715600.5|717606.7|715606.7|717598.4|715598.4|10
1633966030000|2021-10-11 15:27:10|717605.7|715605.7|717597.3|715597.3|717605.7|715605.7|717596|715596|12
1633966040000|2021-10-11 15:27:20|717596.4|715596.4|717508.5|715508.5|717600|715600|717508.5|715508.5|16
1633966050000|2021-10-11 15:27:30|717510.9|715510.9|717490.8|715490.8|717510.9|715510.9|717488.9|715488.9|21
1633966060000|2021-10-11 15:27:40|717491.2|715491.2|717460.5|715460.5|717500.1|715500.1|717436.3|715436.3|31
1633966070000|2021-10-11 15:27:50|717460.4|715460.4|717460.5|715460.5|717462.8|715462.8|717445.3|715445.3|19
1633966080000|2021-10-11 15:28:00|717457.9|715457.9|717491.7|715491.7|717509.3|715509.3|717456.6|715456.6|24
1633966090000|2021-10-11 15:28:10|717494.2|715494.2|717509.4|715509.4|717516|715516|717493.9|715493.9|22
1633966100000|2021-10-11 15:28:20|717514|715514|717510.7|715510.7|717520|715520|717497.4|715497.4|18
1633966110000|2021-10-11 15:28:30|717487.6|715487.6|717399|715399|717487.6|715926.4|716926.4|715399|24
1633966120000|2021-10-11 15:28:40|717397.8|715397.8|717342|715342|717414.5|715414.5|717340.5|715340.5|27
1633966130000|2021-10-11 15:28:50|717340.5|715340.5|717340.8|715340.8|717343.5|715343.5|717336.9|715336.9|22
1633966140000|2021-10-11 15:29:00|717338.3|715338.3|717339.7|715339.7|717341.8|715341.8|717335.8|715335.8|16
1633966150000|2021-10-11 15:29:10|717340.4|715340.4|717345.8|715345.8|717354|715354|717340.4|715340.4|20
1633966160000|2021-10-11 15:29:20|717345.7|715345.7|717348.2|715348.2|717348.2|715348.2|717338.5|715338.5|22
1633966170000|2021-10-11 15:29:30|717346.3|715346.3|717415.2|715415.2|717415.2|715415.2|717346.3|715346.3|21
1633966180000|2021-10-11 15:29:40|717419|715419|717426.7|715426.7|717433.9|715433.9|717419|715419|20
1633966190000|2021-10-11 15:29:50|717420.1|715420.1|717424.7|715424.7|717428.2|715428.2|717420|715420|12
1633966200000|2021-10-11 15:30:00|717424.9|715424.9|717509.5|715509.5|717509.5|715509.5|717424.9|715424.9|32
1633966210000|2021-10-11 15:30:10|717512.1|715512.1|717508.9|715508.9|717514.6|715514.6|717507|715507|17
1633966220000|2021-10-11 15:30:20|717511.4|715511.4|716972.4|715972.4|717512.9|715975.8|716972.4|715472.7|22
1633966230000|2021-10-11 15:30:30|716968.6|715968.6|717468|715468|717475|715968.6|716968.6|715467.1|16
1633966240000|2021-10-11 15:30:40|717470.5|715470.5|717407.6|715407.6|717470.5|715470.5|717400.6|715400.6|21
1633966250000|2021-10-11 15:30:50|717405.2|715405.2|717401.1|715401.1|717410.3|715410.3|717397.4|715397.4|22
1633966260000|2021-10-11 15:31:00|717401.2|715401.2|717424.3|715424.3|717425.8|715425.8|717401.2|715401.2|13
1633966270000|2021-10-11 15:31:10|717428.6|715428.6|717414|715414|717447|715911.3|716909.2|715409.7|20
1633966280000|2021-10-11 15:31:20|717412.6|715412.6|717414.6|715414.6|717414.6|715414.6|717409.2|715409.2|18
1633966290000|2021-10-11 15:31:30|717408|715408|717412.7|715412.7|717412.9|715412.9|717408|715408|9
1633966300000|2021-10-11 15:31:40|717412.6|715412.6|717422.9|715422.9|717424.6|715424.6|717412.6|715412.6|11
1633966310000|2021-10-11 15:31:50|717424.6|715424.6|717425.5|715425.5|717427.7|715427.7|717407.9|715407.9|19
1633966320000|2021-10-11 15:32:00|717420|715420|717466.8|715466.8|717474.8|715474.8|717420|715420|15
1633966330000|2021-10-11 15:32:10|717467.8|715467.8|717454.4|715454.4|717467.8|715467.8|717453.8|715453.8|20
1633966340000|2021-10-11 15:32:20|717454.3|715454.3|717425.1|715425.1|717458.4|715458.4|717421.3|715421.3|18
1633966350000|2021-10-11 15:32:30|717423.6|715423.6|717426.3|715426.3|717431.4|715431.4|717423.3|715423.3|12
1633966360000|2021-10-11 15:32:40|717426|715426|717372.9|715372.9|717429|715429|717370.3|715370.3|25
1633966370000|2021-10-11 15:32:50|717373|715373|717350.6|715350.6|717373.1|715373.1|717343.5|715343.5|19
1633966380000|2021-10-11 15:33:00|717346.8|715346.8|717350.5|715350.5|717352.1|715352.1|717346.8|715346.8|17
1633966390000|2021-10-11 15:33:10|717350.9|715350.9|717325.1|715325.1|717351.1|715351.1|717314.2|715314.2|18
1633966400000|2021-10-11 15:33:20|717328.1|715328.1|717332.9|715332.9|717332.9|715332.9|717324.2|715324.2|12
1633966410000|2021-10-11 15:33:30|717333.1|715333.1|717383.3|715383.3|717385.5|715385.5|717329.7|715329.7|17
1633966420000|2021-10-11 15:33:40|717381.7|715381.7|717400.4|715400.4|717401.5|715401.5|717381.3|715381.3|12
1633966430000|2021-10-11 15:33:50|717403.9|715403.9|717407.9|715407.9|717408.8|715408.8|717402|715402|16
1633966440000|2021-10-11 15:34:00|717409.6|715409.6|717429.4|715429.4|717437.6|715926.8|716926.8|715409.6|19
1633966450000|2021-10-11 15:34:10|717433.2|715433.2|717431.4|715431.4|717436.4|715436.4|717427.8|715427.8|16
1633966460000|2021-10-11 15:34:20|717429.8|715429.8|717429.3|715429.3|717434.7|715434.7|717424.6|715424.6|16
1633966470000|2021-10-11 15:34:30|717428.6|715428.6|717424.5|715424.5|717431.2|715431.2|717421.1|715421.1|19
1633966480000|2021-10-11 15:34:40|717429.3|715429.3|717425.6|715425.6|717430.9|715430.9|717422.2|715422.2|12
1633966490000|2021-10-11 15:34:50|717424.8|715424.8|717426.9|715426.9|717426.9|715426.9|717423.9|715423.9|11
1633966500000|2021-10-11 15:35:00|717424|715424|717388|715388|717429.7|715429.7|717377.7|715377.7|22
1633966510000|2021-10-11 15:35:10|717397|715397|717429.5|715429.5|717436.1|715436.1|717397|715397|23
1633966520000|2021-10-11 15:35:20|717431.5|715431.5|717432|715432|717441.3|715925.5|716925.5|715417.9|20
1633966530000|2021-10-11 15:35:30|717436.4|715436.4|717502.6|715502.6|717511.6|715996.5|716946.4|715432.1|22
1633966540000|2021-10-11 15:35:40|717501.6|715501.6|717478.6|715478.6|717505|715505|717460.5|715460.5|21
1633966550000|2021-10-11 15:35:50|717477.6|715477.6|717477.1|715477.1|717479.5|715479.5|717466.1|715466.1|21
1633966560000|2021-10-11 15:36:00|717477.4|715477.4|717462.5|715462.5|717477.4|715477.4|717461.2|715461.2|22
1633966570000|2021-10-11 15:36:10|717464|715464|717462.7|715462.7|717464.9|715464.9|717461.6|715461.6|12
1633966580000|2021-10-11 15:36:20|717460|715460|717435.2|715435.2|717460|715931.3|716931.3|715435.2|19
1633966590000|2021-10-11 15:36:30|717435.9|715435.9|717416.1|715416.1|717435.9|715435.9|717402.4|715402.4|21
1633966600000|2021-10-11 15:36:40|717410.5|715410.5|717401|715401|717412.4|715412.4|717400.1|715400.1|21
1633966610000|2021-10-11 15:36:50|717402.8|715402.8|717399.1|715399.1|717405.9|715405.9|717399|715399|24
1633966620000|2021-10-11 15:37:00|717397.8|715397.8|717335.1|715335.1|717403.3|715838.3|716838.3|715335.1|26
1633966630000|2021-10-11 15:37:10|717329.9|715329.9|717334.6|715334.6|717340.2|715825.7|716825|715325.9|18
1633966640000|2021-10-11 15:37:20|717333.4|715333.4|717333.3|715333.3|717335.9|715335.9|717329.5|715329.5|19
1633966650000|2021-10-11 15:37:30|717333.2|715333.2|717330.5|715330.5|717333.8|715333.8|717328.6|715328.6|11
1633966660000|2021-10-11 15:37:40|717332.3|715332.3|717330|715330|717332.3|715332.3|717327.5|715327.5|14
1633966670000|2021-10-11 15:37:50|717328.5|715328.5|717142.9|715142.9|717328.5|715328.5|717140.4|715140.4|28
1633966680000|2021-10-11 15:38:00|717140.3|715140.3|717148.2|715148.2|717149.3|715149.3|717137.2|715137.2|28
1633966690000|2021-10-11 15:38:10|717148.5|715148.5|717145.8|715145.8|717149.7|715149.7|717145.4|715145.4|29
1633966700000|2021-10-11 15:38:20|717146|715146|717172.5|715172.5|717179.9|715179.9|717146|715146|30
1633966710000|2021-10-11 15:38:30|717171.4|715171.4|717117.1|715117.1|717171.4|715171.4|717114.8|715114.8|25
1633966720000|2021-10-11 15:38:40|717118.2|715118.2|717072.3|715072.3|717118.2|715118.2|717071|715071|18
1633966730000|2021-10-11 15:38:50|717071.1|715071.1|717093.3|715093.3|717096|715096|717071.1|715071.1|22
1633966740000|2021-10-11 15:39:00|717094.4|715094.4|717122.9|715122.9|717125.9|715125.9|717075.5|715075.5|31
1633966750000|2021-10-11 15:39:10|717124.3|715124.3|717196.9|715196.9|717198.9|715198.9|717121.1|715121.1|32
1633966760000|2021-10-11 15:39:20|717197.2|715197.2|717215.7|715215.7|717217|715217|717191.7|715191.7|21
1633966770000|2021-10-11 15:39:30|717210.9|715210.9|717216.8|715216.8|717221.4|715221.4|717203.8|715203.8|27
1633966780000|2021-10-11 15:39:40|717216.5|715216.5|717216.3|715216.3|717221.7|715221.7|717216|715216|13
1633966790000|2021-10-11 15:39:50|717216.9|715216.9|717221.2|715221.2|717221.2|715221.2|717214.9|715214.9|19
1633966800000|2021-10-11 15:40:00|717222.9|715222.9|717216|715216|717222.9|715222.9|717204.6|715204.6|10
1633966810000|2021-10-11 15:40:10|717212.1|715212.1|717190.6|715190.6|717215.2|715215.2|717190.6|715190.6|13
1633966820000|2021-10-11 15:40:20|717193.5|715193.5|717250.1|715250.1|717250.1|715250.1|717185.4|715185.4|20
1633966830000|2021-10-11 15:40:30|717249.7|715249.7|717247.8|715247.8|717249.7|715249.7|717245.8|715245.8|8
1633966840000|2021-10-11 15:40:40|717248.3|715248.3|717244.6|715244.6|717248.4|715248.4|717238.2|715238.2|18
1633966850000|2021-10-11 15:40:50|717244.2|715244.2|717246.4|715246.4|717247.8|715247.8|717239.3|715239.3|16
1633966860000|2021-10-11 15:41:00|717245.9|715245.9|717233.1|715233.1|717245.9|715245.9|717223.4|715223.4|18
1633966870000|2021-10-11 15:41:10|717232.8|715232.8|717281.1|715281.1|717281.1|715281.1|717228.3|715228.3|15
1633966880000|2021-10-11 15:41:20|717283.5|715283.5|717255.8|715255.8|717285|715285|717247.7|715247.7|20
1633966890000|2021-10-11 15:41:30|717256.6|715256.6|717243.9|715243.9|717262.6|715262.6|717242.8|715242.8|19
1633966900000|2021-10-11 15:41:40|717242.2|715242.2|717273|715273|717273|715273|717242.2|715242.2|12
1633966910000|2021-10-11 15:41:50|717267.6|715267.6|717270.7|715270.7|717270.7|715270.7|717251.7|715251.7|20
1633966920000|2021-10-11 15:42:00|717269.2|715269.2|717281.3|715281.3|717310.6|715310.6|717262.1|715262.1|33
1633966930000|2021-10-11 15:42:10|717267.9|715267.9|717255.9|715255.9|717268.3|715268.3|717244.1|715244.1|17
1633966940000|2021-10-11 15:42:20|717253.5|715253.5|717256.5|715256.5|717258.1|715258.1|717252.8|715252.8|16
1633966950000|2021-10-11 15:42:30|717256.3|715256.3|717260.9|715260.9|717262.1|715262.1|717256.3|715256.3|17
1633966960000|2021-10-11 15:42:40|717270.1|715270.1|717276.5|715276.5|717280.5|715280.5|717266.6|715266.6|15
1633966970000|2021-10-11 15:42:50|717275.2|715275.2|717256.4|715256.4|717275.2|715275.2|717247.9|715247.9|15
1633966980000|2021-10-11 15:43:00|717258.3|715258.3|717255|715255|717270.7|715270.7|717245.3|715245.3|17
1633966990000|2021-10-11 15:43:10|717251|715251|717254.8|715254.8|717255|715255|717251|715251|8
1633967000000|2021-10-11 15:43:20|717255.7|715255.7|717242.5|715242.5|717255.7|715255.7|717230.1|715230.1|21
1633967010000|2021-10-11 15:43:30|717243|715243|717272.1|715272.1|717286|715772.7|716763.8|715224.9|29
1633967020000|2021-10-11 15:43:40|717274.3|715274.3|717284.9|715284.9|717294.6|715783.4|716777.9|715274.3|17
1633967030000|2021-10-11 15:43:50|717287.6|715287.6|717280.4|715280.4|717295.6|715295.6|717264.5|715264.5|18
1633967040000|2021-10-11 15:44:00|717277.3|715277.3|717267.1|715267.1|717286.1|715286.1|717239|715239|20
1633967050000|2021-10-11 15:44:10|717269.7|715269.7|717241.1|715241.1|717270.2|715270.2|717235.8|715235.8|30
1633967060000|2021-10-11 15:44:20|717244.7|715244.7|717181|715181|717244.7|715728.4|716728.4|715181|23
1633967070000|2021-10-11 15:44:30|717182.3|715182.3|717148.8|715148.8|717183.2|715183.2|717140|715140|21
1633967080000|2021-10-11 15:44:40|717153.2|715153.2|717154.6|715154.6|717157.8|715157.8|717150.1|715150.1|15
1633967090000|2021-10-11 15:44:50|717152|715152|717149.1|715149.1|717158.7|715158.7|717146.7|715146.7|23
1633967100000|2021-10-11 15:45:00|717147.7|715147.7|717102.4|715102.4|717155.8|715155.8|717095.1|715095.1|24
1633967110000|2021-10-11 15:45:10|717099.3|715099.3|717112.6|715112.6|717112.6|715112.6|717090.6|715090.6|17
1633967120000|2021-10-11 15:45:20|717114.5|715114.5|717101.8|715101.8|717114.5|715114.5|717084.4|715084.4|24
1633967130000|2021-10-11 15:45:30|717112.4|715112.4|717168.5|715168.5|717178|715658.9|716658.9|715112.4|20
1633967140000|2021-10-11 15:45:40|717169.4|715169.4|717212.3|715212.3|717222.1|715222.1|717168.8|715168.8|22
1633967150000|2021-10-11 15:45:50|717214.3|715214.3|717205.7|715205.7|717216.1|715216.1|717190.9|715190.9|14
1633967160000|2021-10-11 15:46:00|717206.8|715206.8|717206.3|715206.3|717219.5|715707|716688.7|715191.9|16
1633967170000|2021-10-11 15:46:10|717202.7|715202.7|717204.8|715204.8|717208.4|715208.4|717195|715195|16
1633967180000|2021-10-11 15:46:20|717207.3|715207.3|717193.9|715193.9|717207.3|715207.3|717193.9|715193.9|14
1633967190000|2021-10-11 15:46:30|717195|715195|717181.6|715181.6|717196.4|715196.4|717181.6|715181.6|11
1633967200000|2021-10-11 15:46:40|717153.3|715153.3|717218.9|715218.9|717231.8|715231.8|717153.3|715153.3|22
1633967210000|2021-10-11 15:46:50|717214|715214|717224.6|715224.6|717225.8|715225.8|717214|715214|20
1633967220000|2021-10-11 15:47:00|717225.4|715225.4|717228.5|715228.5|717228.7|715228.7|717220.6|715220.6|17
1633967230000|2021-10-11 15:47:10|717231|715231|717230|715230|717233|715233|717225.7|715225.7|12
1633967240000|2021-10-11 15:47:20|717241.6|715241.6|717230.8|715230.8|717271.5|715766.8|716766.8|715230.8|23
1633967250000|2021-10-11 15:47:30|717231.7|715231.7|717230.2|715230.2|717246.4|715246.4|717230.2|715230.2|14
1633967260000|2021-10-11 15:47:40|717235.3|715235.3|717235.6|715235.6|717262.4|715769.5|716757.4|715233.5|17
1633967270000|2021-10-11 15:47:50|717244.2|715244.2|716746.1|715746.1|717244.2|715746.1|716733|715219.1|17
1633967280000|2021-10-11 15:48:00|716733.9|715733.9|717218|715218|717232.2|715733.9|716732.2|715218|16
1633967290000|2021-10-11 15:48:10|717221.9|715221.9|717207.3|715207.3|717223.1|715223.1|717194.7|715194.7|17
1633967300000|2021-10-11 15:48:20|717204.6|715204.6|717187|715187|717205.6|715205.6|717184.6|715184.6|19
1633967310000|2021-10-11 15:48:30|717182.6|715182.6|717194.4|715194.4|717194.4|715194.4|717182.5|715182.5|11
1633967320000|2021-10-11 15:48:40|717194.8|715194.8|717195.4|715195.4|717196.5|715196.5|717188.6|715188.6|11
1633967330000|2021-10-11 15:48:50|717196|715196|717187.3|715187.3|717196|715196|717183.3|715183.3|11
1633967340000|2021-10-11 15:49:00|717188.9|715188.9|717206.5|715206.5|717206.8|715684.9|716684.9|715187.2|21
1633967350000|2021-10-11 15:49:10|717207.7|715207.7|716691.9|715691.9|717218.3|715691.9|716681.8|715203.1|18
1633967360000|2021-10-11 15:49:20|716687.2|715687.2|717222.2|715222.2|717236.4|715688.4|716684.3|715191.2|24
1633967370000|2021-10-11 15:49:30|717223.7|715223.7|717224.1|715224.1|717245.7|715245.7|717217|715217|19
1633967380000|2021-10-11 15:49:40|717224.5|715224.5|717235.8|715235.8|717245|715245|717223.3|715223.3|24
1633967390000|2021-10-11 15:49:50|717232.8|715232.8|717200.6|715200.6|717243.6|715243.6|717197.1|715197.1|23
1633967400000|2021-10-11 15:50:00|717200.7|715200.7|717193.3|715193.3|717200.7|715200.7|717193.3|715193.3|15
1633967410000|2021-10-11 15:50:10|717201.4|715201.4|717208.5|715208.5|717208.5|715208.5|717200.8|715200.8|17
1633967420000|2021-10-11 15:50:20|717209.6|715209.6|717248.8|715248.8|717249|715249|717205.2|715205.2|18
1633967430000|2021-10-11 15:50:30|717240.5|715240.5|717277|715277|717277|715277|717239.9|715239.9|16
1633967440000|2021-10-11 15:50:40|717276|715276|717279.7|715279.7|717279.7|715279.7|717262.7|715262.7|13
1633967450000|2021-10-11 15:50:50|717277.1|715277.1|717291.2|715291.2|717291.2|715291.2|717277.1|715277.1|12
1633967460000|2021-10-11 15:51:00|717292.5|715292.5|717292.2|715292.2|717296.6|715296.6|717282.9|715282.9|13
1633967470000|2021-10-11 15:51:10|717297.9|715297.9|717327.4|715327.4|717328|715328|717292.1|715292.1|17
1633967480000|2021-10-11 15:51:20|717311.5|715311.5|717320.2|715320.2|717324.8|715324.8|717311.3|715311.3|13
1633967490000|2021-10-11 15:51:30|717320.1|715320.1|717329|715329|717338.6|715338.6|717311.6|715311.6|12
1633967500000|2021-10-11 15:51:40|717326.5|715326.5|717323.1|715323.1|717334.5|715334.5|717309.9|715309.9|12
1633967510000|2021-10-11 15:51:50|717324.4|715324.4|717318.8|715318.8|717329.8|715329.8|717318.8|715318.8|7
1633967520000|2021-10-11 15:52:00|717323.1|715323.1|717322.9|715322.9|717323.2|715323.2|717319.3|715319.3|7
1633967530000|2021-10-11 15:52:10|717321.1|715321.1|717318|715318|717325.3|715325.3|717314.7|715314.7|9
1633967540000|2021-10-11 15:52:20|717317.3|715317.3|717331.4|715331.4|717331.4|715331.4|717317.3|715317.3|14
1633967550000|2021-10-11 15:52:30|717329.3|715329.3|717342.3|715342.3|717345.5|715345.5|717326|715326|8
1633967560000|2021-10-11 15:52:40|717340.6|715340.6|717322.7|715322.7|717340.6|715340.6|717318.4|715318.4|11
1633967570000|2021-10-11 15:52:50|717320.5|715320.5|717333.6|715333.6|717337.1|715337.1|717320.5|715320.5|12
1633967580000|2021-10-11 15:53:00|717334.5|715334.5|717348.3|715348.3|717348.3|715348.3|717334.5|715334.5|4
1633967590000|2021-10-11 15:53:10|717349.5|715349.5|717321.4|715321.4|717349.5|715349.5|717319.7|715319.7|9
1633967600000|2021-10-11 15:53:20|717320.8|715320.8|717327|715327|717327|715327|717320.8|715320.8|4
1633967610000|2021-10-11 15:53:30|717318.5|715318.5|717318.2|715318.2|717320.6|715320.6|717314.2|715314.2|20
1633967620000|2021-10-11 15:53:40|717316.9|715316.9|717308.1|715308.1|717320.5|715320.5|717308.1|715308.1|12
1633967630000|2021-10-11 15:53:50|717314.8|715314.8|717315|715315|717315.7|715315.7|717312.1|715312.1|10
1633967640000|2021-10-11 15:54:00|717317.4|715317.4|717306.3|715306.3|717318.1|715318.1|717303.2|715303.2|16
1633967650000|2021-10-11 15:54:10|717303.9|715303.9|717298.6|715298.6|717306.3|715306.3|717276.6|715276.6|21
1633967660000|2021-10-11 15:54:20|717299.3|715299.3|717307.9|715307.9|717317.6|715317.6|717299.3|715299.3|15
1633967670000|2021-10-11 15:54:30|717311.5|715311.5|717304.4|715304.4|717313.5|715313.5|717304.4|715304.4|11
1633967680000|2021-10-11 15:54:40|717304.5|715304.5|717308.6|715308.6|717311.2|715311.2|717304.4|715304.4|6
1633967690000|2021-10-11 15:54:50|717304.6|715304.6|717295|715295|717304.8|715304.8|717295|715295|7
1633967700000|2021-10-11 15:55:00|717273.8|715273.8|717338.3|715338.3|717338.9|715338.9|717268.2|715268.2|21
1633967710000|2021-10-11 15:55:10|717333.1|715333.1|717344.3|715344.3|717346.1|715346.1|717333.1|715333.1|17
1633967720000|2021-10-11 15:55:20|717344.6|715344.6|717345.5|715345.5|717351.4|715351.4|717343.6|715343.6|21
1633967730000|2021-10-11 15:55:30|717359|715359|717368.1|715368.1|717383.9|715383.9|717351.7|715351.7|22
1633967740000|2021-10-11 15:55:40|717368|715368|717370.1|715370.1|717370.1|715370.1|717361.4|715361.4|15
1633967750000|2021-10-11 15:55:50|717376.1|715376.1|717388.7|715388.7|717394.1|715394.1|717376.1|715376.1|14
1633967760000|2021-10-11 15:56:00|717387.8|715387.8|717394.6|715394.6|717404|715898.7|716894.8|715384.3|21
1633967770000|2021-10-11 15:56:10|717396.8|715396.8|717355.3|715355.3|717396.8|715396.8|717345.8|715345.8|22
1633967780000|2021-10-11 15:56:20|717353.7|715353.7|717362|715362|717362|715362|717349.8|715349.8|13
1633967790000|2021-10-11 15:56:30|717357.9|715357.9|717358|715358|717358.1|715358.1|717348.3|715348.3|21
1633967800000|2021-10-11 15:56:40|717359.4|715359.4|717346.1|715346.1|717365.1|715365.1|717345.6|715345.6|15
1633967810000|2021-10-11 15:56:50|717353.5|715353.5|717329.2|715329.2|717353.5|715353.5|717327.9|715327.9|13
1633967820000|2021-10-11 15:57:00|717339.8|715339.8|716874.1|715874.1|717357.7|715874.1|716872.4|715339.8|11
1633967830000|2021-10-11 15:57:10|717367.9|715367.9|717359|715359|717371|715371|717352.9|715352.9|28
1633967840000|2021-10-11 15:57:20|717358.8|715358.8|717359.9|715359.9|717362.9|715362.9|717357.1|715357.1|21
1633967850000|2021-10-11 15:57:30|717359.3|715359.3|717346.1|715346.1|717359.3|715359.3|717335.5|715335.5|21
1633967860000|2021-10-11 15:57:40|717353|715353|717355.3|715355.3|717358|715358|717338|715338|16
1633967870000|2021-10-11 15:57:50|717353.4|715353.4|717354.5|715354.5|717358|715358|717346.2|715346.2|23
1633967880000|2021-10-11 15:58:00|717350.2|715350.2|717365.3|715365.3|717371.2|715371.2|717350.2|715350.2|23
1633967890000|2021-10-11 15:58:10|717361.5|715361.5|717350.6|715350.6|717361.6|715361.6|717342.8|715342.8|15
1633967900000|2021-10-11 15:58:20|717350.4|715350.4|717337.5|715337.5|717370.1|715370.1|717336.1|715336.1|13
1633967910000|2021-10-11 15:58:30|717338.6|715338.6|717349.1|715349.1|717350.6|715350.6|717334.2|715334.2|16
1633967920000|2021-10-11 15:58:40|717348.1|715348.1|717362.4|715362.4|717389.7|715389.7|717325.6|715325.6|23
1633967930000|2021-10-11 15:58:50|717358.9|715358.9|717362.9|715362.9|717374.5|715374.5|717358.9|715358.9|19
1633967940000|2021-10-11 15:59:00|717352.2|715352.2|717369.6|715369.6|717375.4|715375.4|717352.2|715352.2|17
1633967950000|2021-10-11 15:59:10|717373.3|715373.3|717372.7|715372.7|717375.3|715375.3|717367|715367|14
1633967960000|2021-10-11 15:59:20|717372|715372|717366.9|715366.9|717372|715372|717358.2|715358.2|12
1633967970000|2021-10-11 15:59:30|717363.8|715363.8|717433.6|715433.6|717469.4|715925.3|716925.3|715359.1|20
1633967980000|2021-10-11 15:59:40|717436.6|715436.6|717496.4|715496.4|717503.3|715964.8|716962.3|715430.7|23
1633967990000|2021-10-11 15:59:50|717004.6|716004.6|717483.6|715483.6|717525.5|716011.9|717004.6|715476.4|13
1633968000000|2021-10-11 16:00:00|717487.2|715487.2|717506.8|715506.8|717544|716012.4|717012.4|715483.8|28
1633968010000|2021-10-11 16:00:10|717498.3|715498.3|717448.3|715448.3|717514.5|715514.5|717440.7|715440.7|24
1633968020000|2021-10-11 16:00:20|717453.5|715453.5|717443.9|715443.9|717453.5|715949.1|716945.6|715423.3|21
1633968030000|2021-10-11 16:00:30|717446.4|715446.4|717477.1|715477.1|717478.7|715478.7|717436|715436|22
1633968040000|2021-10-11 16:00:40|717465.5|715465.5|717580|715580|717588.2|715588.2|717462.2|715462.2|27
1633968050000|2021-10-11 16:00:50|717584.4|715584.4|717638.6|715638.6|717638.6|715638.6|717579.9|715579.9|28
1633968060000|2021-10-11 16:01:00|717650.9|715650.9|717610|715610|717650.9|715650.9|717610|715610|16
1633968070000|2021-10-11 16:01:10|717624|715624|717611.8|715611.8|717633|715633|717603.8|715603.8|23
1633968080000|2021-10-11 16:01:20|717611.7|715611.7|717578.8|715578.8|717612.5|715612.5|717576.4|715576.4|20
1633968090000|2021-10-11 16:01:30|717581|715581|717612.6|715612.6|717615.7|715615.7|717577.5|715577.5|22
1633968100000|2021-10-11 16:01:40|717643.9|715643.9|717636.7|715636.7|717643.9|715643.9|717609.1|715609.1|13
1633968110000|2021-10-11 16:01:50|717636.4|715636.4|717636.3|715636.3|717638.8|715638.8|717632.3|715632.3|11
1633968120000|2021-10-11 16:02:00|717629|715629|717629.4|715629.4|717639.6|715639.6|717610.7|715610.7|19
1633968130000|2021-10-11 16:02:10|717632.9|715632.9|717688.3|715688.3|717688.3|715688.3|717617.2|715617.2|25
1633968140000|2021-10-11 16:02:20|717672.7|715672.7|717686.5|715686.5|717686.5|715686.5|717671.6|715671.6|14
1633968150000|2021-10-11 16:02:30|717682.2|715682.2|717670|715670|717684.3|715684.3|717665.8|715665.8|13
1633968160000|2021-10-11 16:02:40|717684.6|715684.6|717676.8|715676.8|717684.6|715684.6|717664.3|715664.3|15
1633968170000|2021-10-11 16:02:50|717674|715674|717681.9|715681.9|717693.3|715693.3|717666.5|715666.5|18
1633968180000|2021-10-11 16:03:00|717685.5|715685.5|717681.8|715681.8|717692.6|715692.6|717668.9|715668.9|15
1633968190000|2021-10-11 16:03:10|717677.2|715677.2|717662.9|715662.9|717687.1|715687.1|717662.9|715662.9|11
1633968200000|2021-10-11 16:03:20|717680|715680|717667.8|715667.8|717688.9|715688.9|717666.1|715666.1|11
1633968210000|2021-10-11 16:03:30|717690.8|715690.8|717675.7|715675.7|717712.1|715712.1|717675.7|715675.7|19
1633968220000|2021-10-11 16:03:40|717678.3|715678.3|717721.3|715721.3|717726|715726|717669.5|715669.5|21
1633968230000|2021-10-11 16:03:50|717709.7|715709.7|717699.2|715699.2|717715.6|715715.6|717699.2|715699.2|6
1633968240000|2021-10-11 16:04:00|717701.2|715701.2|717700.3|715700.3|717721.6|715721.6|717687.1|715687.1|17
1633968250000|2021-10-11 16:04:10|717705|715705|717703.7|715703.7|717709.8|715709.8|717695.5|715695.5|12
1633968260000|2021-10-11 16:04:20|717703.6|715703.6|717769.4|715769.4|717769.4|716200|717200|715700.1|19
1633968270000|2021-10-11 16:04:30|717839.3|715839.3|717774.8|715774.8|717855.6|715855.6|717759.3|715759.3|29
1633968280000|2021-10-11 16:04:40|717775|715775|717786.1|715786.1|717786.1|715786.1|717771.2|715771.2|20
1633968290000|2021-10-11 16:04:50|717782.9|715782.9|717871.6|715871.6|717878.4|715878.4|717782.9|715782.9|24
1633968300000|2021-10-11 16:05:00|717873.3|715873.3|717875.3|715875.3|717889.1|715889.1|717853|715853|28
1633968310000|2021-10-11 16:05:10|717870.9|715870.9|717960.9|715960.9|717987.8|715987.8|717869.6|715869.6|33
1633968320000|2021-10-11 16:05:20|717962|715962|718027|716027|718059.8|716059.8|717944.5|715944.5|26
1633968330000|2021-10-11 16:05:30|718023.9|716023.9|718016|716016|718023.9|716023.9|718011.1|716011.1|27
1633968340000|2021-10-11 16:05:40|718014.4|716014.4|717980.2|715980.2|718014.4|716014.4|717970|715970|25
1633968350000|2021-10-11 16:05:50|717976.7|715976.7|717995.2|715995.2|718003.8|716003.8|717976.6|715976.6|20
1633968360000|2021-10-11 16:06:00|717989.6|715989.6|718033.3|716033.3|718033.9|716033.9|717982.1|715982.1|28
1633968370000|2021-10-11 16:06:10|718025.7|716025.7|717962.7|715962.7|718025.7|716025.7|717962.7|715962.7|15
1633968380000|2021-10-11 16:06:20|717966.8|715966.8|717994.2|715994.2|718000.9|716000.9|717965.7|715965.7|23
1633968390000|2021-10-11 16:06:30|717994.5|715994.5|717974.8|715974.8|718008.1|716008.1|717974.1|715974.1|23
1633968400000|2021-10-11 16:06:40|717978.2|715978.2|717978|715978|717981|715981|717968.2|715968.2|17
1633968410000|2021-10-11 16:06:50|717971|715971|717960.1|715960.1|717973.1|715973.1|717959.8|715959.8|13
1633968420000|2021-10-11 16:07:00|717972.5|715972.5|717873.5|715873.5|717972.5|715972.5|717870.2|715870.2|21
1633968430000|2021-10-11 16:07:10|717870.8|715870.8|717932.4|715932.4|717932.4|715932.4|717870.8|715870.8|18
1633968440000|2021-10-11 16:07:20|717931.5|715931.5|717917.8|715917.8|717939.6|715939.6|717916.6|715916.6|21
1633968450000|2021-10-11 16:07:30|717915.8|715915.8|717864.2|715864.2|717917.5|715917.5|717864.2|715864.2|23
1633968460000|2021-10-11 16:07:40|717869.3|715869.3|717842.1|715842.1|717869.3|715869.3|717842.1|715842.1|20
1633968470000|2021-10-11 16:07:50|717843.5|715843.5|717918.3|715918.3|717920.3|715920.3|717836.1|715836.1|20
1633968480000|2021-10-11 16:08:00|717878.2|715878.2|717876.8|715876.8|717887.6|715887.6|717863.6|715863.6|18
1633968490000|2021-10-11 16:08:10|717873.8|715873.8|717872.7|715872.7|717879.9|715879.9|717867.2|715867.2|15
1633968500000|2021-10-11 16:08:20|717836.3|715836.3|717827.8|715827.8|717836.3|715836.3|717814.6|715814.6|17
1633968510000|2021-10-11 16:08:30|717828.3|715828.3|717828.4|715828.4|717832.1|715832.1|717823.9|715823.9|20
1633968520000|2021-10-11 16:08:40|717824.3|715824.3|717832.7|715832.7|717833.4|715833.4|717819.4|715819.4|11
1633968530000|2021-10-11 16:08:50|717833.1|715833.1|717820.9|715820.9|717833.1|715833.1|717815.9|715815.9|18
1633968540000|2021-10-11 16:09:00|717781.7|715781.7|717796.7|715796.7|717803.2|715803.2|717779.6|715779.6|30
1633968550000|2021-10-11 16:09:10|717798|715798|717786.9|715786.9|717804.2|715804.2|717786.9|715786.9|14
1633968560000|2021-10-11 16:09:20|717791.9|715791.9|717786.5|715786.5|717800.5|715800.5|717786.5|715786.5|12
1633968570000|2021-10-11 16:09:30|717785.8|715785.8|717835.7|715835.7|717870.3|715870.3|717783.8|715783.8|16
1633968580000|2021-10-11 16:09:40|717831.3|715831.3|717835.5|715835.5|717846.6|715846.6|717820.1|715820.1|17
1633968590000|2021-10-11 16:09:50|717836.3|715836.3|717831.8|715831.8|717843.7|715843.7|717831.8|715831.8|7
1633968600000|2021-10-11 16:10:00|717819.4|715819.4|717809.3|715809.3|717824.3|715824.3|717804|715804|12
1633968610000|2021-10-11 16:10:10|717812.4|715812.4|717837|715837|717837|715837|717802.5|715802.5|9
1633968620000|2021-10-11 16:10:20|717835.8|715835.8|717828.2|715828.2|717835.8|715835.8|717821.1|715821.1|7
1633968630000|2021-10-11 16:10:30|717827.4|715827.4|717960.3|715960.3|717981.4|715981.4|717827.4|715827.4|27
1633968640000|2021-10-11 16:10:40|717952.7|715952.7|717955.6|715955.6|717977.8|715977.8|717952.7|715952.7|19
1633968650000|2021-10-11 16:10:50|717955|715955|717958.9|715958.9|717977.8|715977.8|717950.1|715950.1|12
1633968660000|2021-10-11 16:11:00|717945.6|715945.6|717920.8|715920.8|717945.6|715945.6|717882.2|715882.2|23
1633968670000|2021-10-11 16:11:10|717912.9|715912.9|717918.3|715918.3|717932.7|715932.7|717911.7|715911.7|18
1633968680000|2021-10-11 16:11:20|717913.1|715913.1|717922.9|715922.9|717922.9|715922.9|717888|715888|17
1633968690000|2021-10-11 16:11:30|717922.5|715922.5|717933.9|715933.9|717954.4|715954.4|717916.1|715916.1|16
1633968700000|2021-10-11 16:11:40|717937.7|715937.7|717930.8|715930.8|717937.7|715937.7|717914|715914|15
1633968710000|2021-10-11 16:11:50|717927|715927|717910.7|715910.7|717930.2|715930.2|717904|715904|8
1633968720000|2021-10-11 16:12:00|717909.5|715909.5|717909.5|715909.5|717921.8|715921.8|717908.6|715908.6|12
1633968730000|2021-10-11 16:12:10|717911.6|715911.6|717916.7|715916.7|717921.5|715921.5|717909.5|715909.5|7
1633968740000|2021-10-11 16:12:20|717924.5|715924.5|717904.8|715904.8|717931.5|715931.5|717902.4|715902.4|13
1633968750000|2021-10-11 16:12:30|717904.4|715904.4|717904|715904|717920.9|715920.9|717898.9|715898.9|19
1633968760000|2021-10-11 16:12:40|717899.3|715899.3|717889.5|715889.5|717902.4|715902.4|717887.9|715887.9|21
1633968770000|2021-10-11 16:12:50|717886.1|715886.1|717884.6|715884.6|717895.7|715895.7|717884.1|715884.1|18
1633968780000|2021-10-11 16:13:00|717884.4|715884.4|717897.7|715897.7|717897.7|715897.7|717884.4|715884.4|14
1633968790000|2021-10-11 16:13:10|717896.5|715896.5|717888.1|715888.1|717896.5|715896.5|717879.8|715879.8|15
1633968800000|2021-10-11 16:13:20|717898.3|715898.3|717905.3|715905.3|717928.3|715928.3|717882.7|715882.7|22
1633968810000|2021-10-11 16:13:30|717918.3|715918.3|717910.4|715910.4|717921.3|715921.3|717908|715908|22
1633968820000|2021-10-11 16:13:40|717906.9|715906.9|717912.6|715912.6|717919.2|715919.2|717906.9|715906.9|11
1633968830000|2021-10-11 16:13:50|717917|715917|717930.1|715930.1|717930.1|715930.1|717910.4|715910.4|5
1633968840000|2021-10-11 16:14:00|717926.4|715926.4|717911.9|715911.9|717926.4|715926.4|717911.9|715911.9|10
1633968850000|2021-10-11 16:14:10|717913.4|715913.4|717946.6|715946.6|717958|715958|717909.7|715909.7|15
1633968860000|2021-10-11 16:14:20|717948.6|715948.6|717949.1|715949.1|717965|715965|717925|715925|13
1633968870000|2021-10-11 16:14:30|717949|715949|717923.2|715923.2|717951.3|715951.3|717907.5|715907.5|17
1633968880000|2021-10-11 16:14:40|717925.7|715925.7|717929.7|715929.7|717933.6|715933.6|717911.4|715911.4|10
1633968890000|2021-10-11 16:14:50|717927.1|715927.1|717921.7|715921.7|717932.2|715932.2|717920.1|715920.1|13
1633968900000|2021-10-11 16:15:00|717917.2|715917.2|717916.8|715916.8|717929.4|715929.4|717914.5|715914.5|12
1633968910000|2021-10-11 16:15:10|717921.3|715921.3|717953|715953|717957.7|715957.7|717921.3|715921.3|10
1633968920000|2021-10-11 16:15:20|717957.4|715957.4|717951.2|715951.2|717957.4|715957.4|717938.4|715938.4|16
1633968930000|2021-10-11 16:15:30|717953.7|715953.7|717951.4|715951.4|717972.7|715972.7|717938.6|715938.6|17
1633968940000|2021-10-11 16:15:40|717949.4|715949.4|717946.9|715946.9|717949.8|715949.8|717940.2|715940.2|12
1633968950000|2021-10-11 16:15:50|717946|715946|717946.8|715946.8|717948.1|715948.1|717929.6|715929.6|14
1633968960000|2021-10-11 16:16:00|717943.2|715943.2|717946.8|715946.8|717949.6|715949.6|717931.4|715931.4|13
1633968970000|2021-10-11 16:16:10|717943|715943|717947.7|715947.7|717949.1|715949.1|717929.5|715929.5|9
1633968980000|2021-10-11 16:16:20|717942.9|715942.9|717934.9|715934.9|717945.8|715945.8|717933.7|715933.7|9
1633968990000|2021-10-11 16:16:30|717936.5|715936.5|717934.7|715934.7|717951|715951|717933.9|715933.9|16
1633969000000|2021-10-11 16:16:40|717935.5|715935.5|717943.8|715943.8|717943.8|715943.8|717931.1|715931.1|10
1633969010000|2021-10-11 16:16:50|717943.9|715943.9|717942.7|715942.7|717949.4|715949.4|717942.7|715942.7|7
1633969020000|2021-10-11 16:17:00|717945.1|715945.1|717941.2|715941.2|717950.9|715950.9|717935.2|715935.2|16
1633969030000|2021-10-11 16:17:10|717954.1|715954.1|717945.6|715945.6|717960.9|715960.9|717939|715939|10
1633969040000|2021-10-11 16:17:20|717927|715927|717912.5|715912.5|717944.8|715944.8|717912.5|715912.5|12
1633969050000|2021-10-11 16:17:30|717927.2|715927.2|717890.5|715890.5|717927.2|715927.2|717890.5|715890.5|8
1633969060000|2021-10-11 16:17:40|717902.6|715902.6|717907|715907|717914|715914|717896.2|715896.2|17
1633969070000|2021-10-11 16:17:50|717910.4|715910.4|717954.6|715954.6|717964.6|716445.5|717445.5|715902.4|21
1633969080000|2021-10-11 16:18:00|717952.1|715952.1|717953.6|715953.6|717967|715967|717951.8|715951.8|21
1633969090000|2021-10-11 16:18:10|717953.5|715953.5|717954.8|715954.8|717957.4|715957.4|717953.3|715953.3|10
1633969100000|2021-10-11 16:18:20|717951.4|715951.4|717942.1|715942.1|717952.3|715952.3|717930.3|715930.3|21
1633969110000|2021-10-11 16:18:30|717942.8|715942.8|717943|715943|717945.2|715945.2|717939.8|715939.8|11
1633969120000|2021-10-11 16:18:40|717944.6|715944.6|717943.1|715943.1|717946.1|715946.1|717941.7|715941.7|9
1633969130000|2021-10-11 16:18:50|717940.2|715940.2|717940.4|715940.4|717943.8|715943.8|717940.2|715940.2|5
1633969140000|2021-10-11 16:19:00|717936.5|715936.5|717943.1|715943.1|717957.7|715957.7|717931.1|715931.1|16
1633969150000|2021-10-11 16:19:10|717938.3|715938.3|717940.4|715940.4|717943.8|715943.8|717937.5|715937.5|9
1633969160000|2021-10-11 16:19:20|717934.3|715934.3|717947.3|715947.3|717958.3|715958.3|717934.3|715934.3|9
1633969170000|2021-10-11 16:19:30|717949.9|715949.9|717943.6|715943.6|717949.9|715949.9|717943.6|715943.6|10
1633969180000|2021-10-11 16:19:40|717946.1|715946.1|717945.9|715945.9|717946.1|715946.1|717942.8|715942.8|7
1633969190000|2021-10-11 16:19:50|717942.8|715942.8|717940.3|715940.3|717946.4|715946.4|717939.5|715939.5|11
1633969200000|2021-10-11 16:20:00|717937.1|715937.1|717973.7|715973.7|717973.7|715973.7|717937.1|715937.1|19
1633969210000|2021-10-11 16:20:10|717962|715962|717937.3|715937.3|717962|715962|717929.5|715929.5|12
1633969220000|2021-10-11 16:20:20|717955.1|715955.1|717940|715940|717955.1|715955.1|717939.2|715939.2|5
1633969230000|2021-10-11 16:20:30|717943|715943|717926.7|715926.7|717943.6|715943.6|717922.6|715922.6|12
1633969240000|2021-10-11 16:20:40|717932.7|715932.7|717934.4|715934.4|717934.4|715934.4|717922.1|715922.1|8
1633969250000|2021-10-11 16:20:50|717931|715931|717942.1|715942.1|717958.5|715958.5|717905.6|715905.6|19
1633969260000|2021-10-11 16:21:00|717944|715944|717939.5|715939.5|717947.9|715947.9|717937.1|715937.1|11
1633969270000|2021-10-11 16:21:10|717941.6|715941.6|717962.2|715962.2|717972.4|715972.4|717941.6|715941.6|16
1633969280000|2021-10-11 16:21:20|717966.2|715966.2|717959.3|715959.3|717977.4|715977.4|717952.6|715952.6|13
1633969290000|2021-10-11 16:21:30|717955.9|715955.9|717953.4|715953.4|717957|715957|717945.9|715945.9|13
1633969300000|2021-10-11 16:21:40|717952.4|715952.4|717973.2|715973.2|717981|715981|717952.4|715952.4|16
1633969310000|2021-10-11 16:21:50|717977.5|715977.5|717973.6|715973.6|717977.5|715977.5|717965.8|715965.8|11
1633969320000|2021-10-11 16:22:00|717968.8|715968.8|717929.5|715929.5|717969.4|715969.4|717925.4|715925.4|20
1633969330000|2021-10-11 16:22:10|717924.6|715924.6|717926.3|715926.3|717936|715936|717921.7|715921.7|13
1633969340000|2021-10-11 16:22:20|717932.3|715932.3|717927.7|715927.7|717933.5|715933.5|717927.7|715927.7|14
1633969350000|2021-10-11 16:22:30|717926.2|715926.2|717920.2|715920.2|717926.2|715926.2|717917.5|715917.5|10
1633969360000|2021-10-11 16:22:40|717936.6|715936.6|717934.9|715934.9|717936.6|715936.6|717916.9|715916.9|12
1633969370000|2021-10-11 16:22:50|717923.5|715923.5|717921|715921|717926.6|715926.6|717920.7|715920.7|9
1633969380000|2021-10-11 16:23:00|717923.1|715923.1|717920.7|715920.7|717923.2|715923.2|717920.7|715920.7|8
1633969390000|2021-10-11 16:23:10|717922|715922|717919.7|715919.7|717922|715922|717917|715917|12
1633969400000|2021-10-11 16:23:20|717920.8|715920.8|717917.2|715917.2|717924.4|715924.4|717917.1|715917.1|12
1633969410000|2021-10-11 16:23:30|717916.5|715916.5|717930.4|715930.4|717933.1|715933.1|717916.5|715916.5|11
1633969420000|2021-10-11 16:23:40|717932.3|715932.3|717933.7|715933.7|717933.7|715933.7|717926|715926|11
1633969430000|2021-10-11 16:23:50|717936|715936|717933.9|715933.9|717936|715936|717928.1|715928.1|8
1633969440000|2021-10-11 16:24:00|717931.8|715931.8|717927.8|715927.8|717936.7|715936.7|717927.4|715927.4|9
1633969450000|2021-10-11 16:24:10|717926.2|715926.2|717931.6|715931.6|717935.3|716413.9|717404.7|715914.9|17
1633969460000|2021-10-11 16:24:20|717937.1|715937.1|717960.6|715960.6|717972.6|716448.4|717448.4|715919|18
1633969470000|2021-10-11 16:24:30|717958.4|715958.4|717958.2|715958.2|717973.6|715973.6|717926.9|715926.9|23
1633969480000|2021-10-11 16:24:40|717962.6|715962.6|718008.4|716008.4|718010.3|716010.3|717954.9|715954.9|18
1633969490000|2021-10-11 16:24:50|718003.4|716003.4|718015|716015|718018.8|716018.8|718003.4|716003.4|8
1633969500000|2021-10-11 16:25:00|718014.6|716014.6|718030.6|716030.6|718043|716043|717993.2|715993.2|24
1633969510000|2021-10-11 16:25:10|718026.9|716026.9|718034|716034|718042.1|716042.1|718026.9|716026.9|19
1633969520000|2021-10-11 16:25:20|718031.5|716031.5|718026.1|716026.1|718044.3|716044.3|718026.1|716026.1|18
1633969530000|2021-10-11 16:25:30|718010.9|716010.9|717999.9|715999.9|718014.6|716014.6|717996.3|715996.3|21
1633969540000|2021-10-11 16:25:40|717999.7|715999.7|717995.2|715995.2|718001.2|716001.2|717977.9|715977.9|18
1633969550000|2021-10-11 16:25:50|718006.7|716006.7|717988.9|715988.9|718006.7|716006.7|717988.9|715988.9|8
1633969560000|2021-10-11 16:26:00|717999.4|715999.4|718008.6|716008.6|718008.6|716008.6|717991.9|715991.9|21
1633969570000|2021-10-11 16:26:10|718009.1|716009.1|718029.9|716029.9|718037.5|716037.5|718009.1|716009.1|18
1633969580000|2021-10-11 16:26:20|718030.8|716030.8|718047.7|716047.7|718058|716058|718029.4|716029.4|11
1633969590000|2021-10-11 16:26:30|718045.2|716045.2|718054.9|716054.9|718065.2|716065.2|718043.1|716043.1|14
1633969600000|2021-10-11 16:26:40|718059.5|716059.5|718029.2|716029.2|718065.3|716065.3|718029.2|716029.2|14
1633969610000|2021-10-11 16:26:50|718027.6|716027.6|718041.7|716041.7|718051.1|716051.1|718027.6|716027.6|17
1633969620000|2021-10-11 16:27:00|718043.4|716043.4|718039.5|716039.5|718043.4|716043.4|718033|716033|20
1633969630000|2021-10-11 16:27:10|718046.1|716046.1|718027.6|716027.6|718046.1|716046.1|718012.3|716012.3|18
1633969640000|2021-10-11 16:27:20|718027.8|716027.8|718045.4|716045.4|718047.8|716047.8|718023.9|716023.9|28
1633969650000|2021-10-11 16:27:30|718044|716044|718041.1|716041.1|718045.9|716045.9|718038.4|716038.4|15
1633969660000|2021-10-11 16:27:40|718042.4|716042.4|718033.3|716033.3|718052|716052|718029.9|716029.9|15
1633969670000|2021-10-11 16:27:50|718039.9|716039.9|718052.2|716052.2|718060.9|716060.9|718039.1|716039.1|12
1633969680000|2021-10-11 16:28:00|718052.6|716052.6|718054.6|716054.6|718055.1|716055.1|718040.6|716040.6|16
1633969690000|2021-10-11 16:28:10|718053|716053|718052.7|716052.7|718054.6|716054.6|718050.8|716050.8|8
1633969700000|2021-10-11 16:28:20|718053.1|716053.1|718047.8|716047.8|718053.1|716053.1|718043|716043|12
1633969710000|2021-10-11 16:28:30|718045.7|716045.7|718017.5|716017.5|718046.6|716046.6|718017.5|716017.5|12
1633969720000|2021-10-11 16:28:40|718019.4|716019.4|718011.5|716011.5|718026.3|716026.3|718011.5|716011.5|12
1633969730000|2021-10-11 16:28:50|718012.2|716012.2|718011.3|716011.3|718020.2|716020.2|717999.1|715999.1|15
1633969740000|2021-10-11 16:29:00|718012.2|716012.2|717989.9|715989.9|718012.2|716012.2|717981.9|715981.9|21
1633969750000|2021-10-11 16:29:10|717990.9|715990.9|718039.9|716039.9|718053|716053|717987.5|715987.5|16
1633969760000|2021-10-11 16:29:20|718043.8|716043.8|718069.5|716069.5|718069.5|716069.5|718042.5|716042.5|15
1633969770000|2021-10-11 16:29:30|718052|716052|718053.6|716053.6|718062.9|716062.9|718049.8|716049.8|15
1633969780000|2021-10-11 16:29:40|718055.6|716055.6|718064.4|716064.4|718066.2|716066.2|718054.2|716054.2|6
1633969790000|2021-10-11 16:29:50|718062.2|716062.2|718060.3|716060.3|718062.2|716062.2|718046.2|716046.2|6
1633969800000|2021-10-11 16:30:00|718057.2|716057.2|718067.4|716067.4|718067.4|716067.4|718044.5|716044.5|15
1633969810000|2021-10-11 16:30:10|718072.6|716072.6|718085.7|716085.7|718086.7|716086.7|718067.9|716067.9|19
1633969820000|2021-10-11 16:30:20|718089.5|716089.5|718077.3|716077.3|718109.5|716109.5|718077.1|716077.1|12
1633969830000|2021-10-11 16:30:30|718080.1|716080.1|718079.7|716079.7|718087.7|716087.7|718071.7|716071.7|17
1633969840000|2021-10-11 16:30:40|718076.8|716076.8|718076.2|716076.2|718089.1|716089.1|718074.7|716074.7|38
1633969850000|2021-10-11 16:30:50|718081.7|716081.7|718075.8|716075.8|718083.6|716083.6|718075.3|716075.3|38
1633969860000|2021-10-11 16:31:00|718077.8|716077.8|718066|716066|718082.6|716082.6|718057.3|716057.3|20
1633969870000|2021-10-11 16:31:10|718065.7|716065.7|718061.8|716061.8|718065.7|716065.7|718060.9|716060.9|12
1633969880000|2021-10-11 16:31:20|718063.3|716063.3|718089.3|716089.3|718099.8|716099.8|718061.5|716061.5|10
1633969890000|2021-10-11 16:31:30|718087.6|716087.6|718085.4|716085.4|718089.3|716089.3|718076.5|716076.5|7
1633969900000|2021-10-11 16:31:40|718085.1|716085.1|718082.7|716082.7|718085.2|716085.2|718081.2|716081.2|7
1633969910000|2021-10-11 16:31:50|718079.1|716079.1|718099.8|716099.8|718103.5|716103.5|718079.1|716079.1|13
1633969920000|2021-10-11 16:32:00|718103|716103|718088|716088|718103|716103|718083.8|716083.8|10
1633969930000|2021-10-11 16:32:10|718089.1|716089.1|718086.1|716086.1|718090.7|716090.7|718083.4|716083.4|8
1633969940000|2021-10-11 16:32:20|718086.4|716086.4|718090.5|716090.5|718090.7|716090.7|718086.4|716086.4|7
1633969950000|2021-10-11 16:32:30|718097.9|716097.9|718096|716096|718097.9|716097.9|718095.1|716095.1|7
1633969960000|2021-10-11 16:32:40|718095.1|716095.1|718084.7|716084.7|718102.9|716102.9|718084.7|716084.7|12
1633969970000|2021-10-11 16:32:50|718085.4|716085.4|718116.2|716116.2|718126.5|716126.5|718077.8|716077.8|13
1633969980000|2021-10-11 16:33:00|718097.4|716097.4|718116.3|716116.3|718119.8|716119.8|718097.4|716097.4|13
1633969990000|2021-10-11 16:33:10|718117.1|716117.1|718128.7|716128.7|718130.5|716130.5|718111.6|716111.6|17
1633970000000|2021-10-11 16:33:20|718129|716129|718125.6|716125.6|718132.4|716132.4|718123|716123|16
1633970010000|2021-10-11 16:33:30|718123.9|716123.9|718116.4|716116.4|718123.9|716123.9|718115.9|716115.9|9
1633970020000|2021-10-11 16:33:40|718115.9|716115.9|718130.5|716130.5|718131|716131|718115.9|716115.9|12
1633970030000|2021-10-11 16:33:50|718124|716124|718134.1|716134.1|718134.2|716134.2|718124|716124|7
1633970040000|2021-10-11 16:34:00|718125|716125|718113.3|716113.3|718133.6|716133.6|718113.3|716113.3|12
1633970050000|2021-10-11 16:34:10|718101.3|716101.3|718093.8|716093.8|718101.8|716101.8|718092.2|716092.2|12
1633970060000|2021-10-11 16:34:20|718095.4|716095.4|718111.6|716111.6|718119.7|716119.7|718090.5|716090.5|16
1633970070000|2021-10-11 16:34:30|718127.6|716127.6|718127.6|716127.6|718141.8|716141.8|718114.3|716114.3|12
1633970080000|2021-10-11 16:34:40|718132.2|716132.2|718141.2|716141.2|718148.1|716148.1|718122.3|716122.3|15
1633970090000|2021-10-11 16:34:50|718143.8|716143.8|718139.9|716139.9|718143.8|716143.8|718122.5|716122.5|17
1633970100000|2021-10-11 16:35:00|718133.1|716133.1|718136.8|716136.8|718140.9|716140.9|718132.2|716132.2|12
1633970110000|2021-10-11 16:35:10|718137.4|716137.4|718165|716165|718188.8|716188.8|718137.4|716137.4|20
1633970120000|2021-10-11 16:35:20|718164.2|716164.2|718172.6|716172.6|718172.8|716172.8|718159.7|716159.7|10
1633970130000|2021-10-11 16:35:30|718176.2|716176.2|718172.3|716172.3|718178.7|716178.7|718163.9|716163.9|13
1633970140000|2021-10-11 16:35:40|718172.6|716172.6|718269|716269|718269|716269|718172.6|716172.6|24
1633970150000|2021-10-11 16:35:50|718281.3|716281.3|718265.5|716265.5|718281.3|716281.3|718261.1|716261.1|17
1633970160000|2021-10-11 16:36:00|718264.5|716264.5|718298.2|716298.2|718302.8|716302.8|718263.2|716263.2|16
1633970170000|2021-10-11 16:36:10|718290.9|716290.9|718276.3|716276.3|718290.9|716290.9|718272.8|716272.8|13
1633970180000|2021-10-11 16:36:20|718280.2|716280.2|718277.8|716277.8|718280.4|716280.4|718274.4|716274.4|12
1633970190000|2021-10-11 16:36:30|718278.4|716278.4|718291.3|716291.3|718295.7|716295.7|718273.3|716273.3|11
1633970200000|2021-10-11 16:36:40|718292.1|716292.1|718279.7|716279.7|718292.1|716292.1|718276.3|716276.3|8
1633970210000|2021-10-11 16:36:50|718278.9|716278.9|718252.4|716252.4|718289.5|716289.5|718228|716228|16
1633970220000|2021-10-11 16:37:00|718260.4|716260.4|718271.6|716271.6|718279.6|716279.6|718249.4|716249.4|18
1633970230000|2021-10-11 16:37:10|718272.1|716272.1|718276.1|716276.1|718276.1|716276.1|718268.2|716268.2|11
1633970240000|2021-10-11 16:37:20|718280.1|716280.1|718278.5|716278.5|718282.2|716282.2|718274.6|716274.6|16
1633970250000|2021-10-11 16:37:30|718277.2|716277.2|718255.9|716255.9|718277.2|716277.2|718255.9|716255.9|9
1633970260000|2021-10-11 16:37:40|718255|716255|718246.5|716246.5|718259.7|716259.7|718235.3|716235.3|16
1633970270000|2021-10-11 16:37:50|718250.5|716250.5|718279.5|716279.5|718279.5|716279.5|718250.5|716250.5|16
1633970280000|2021-10-11 16:38:00|718278.1|716278.1|718336.5|716336.5|718342.2|716342.2|718278.1|716278.1|29
1633970290000|2021-10-11 16:38:10|718343.4|716343.4|718354.7|716354.7|718361.5|716361.5|718331.7|716331.7|14
1633970300000|2021-10-11 16:38:20|718351.9|716351.9|718405.7|716405.7|718426.8|716426.8|718351.9|716351.9|26
1633970310000|2021-10-11 16:38:30|718430.8|716430.8|718397.5|716397.5|718449.9|716449.9|718397.5|716397.5|29
1633970320000|2021-10-11 16:38:40|718396.1|716396.1|718411.2|716411.2|718436.5|716436.5|718394.7|716394.7|18
1633970330000|2021-10-11 16:38:50|718415|716415|718408.2|716408.2|718415|716415|718399.6|716399.6|18
1633970340000|2021-10-11 16:39:00|718407.6|716407.6|718435.7|716435.7|718444.9|716444.9|718403|716403|23
1633970350000|2021-10-11 16:39:10|718440.3|716440.3|718419.3|716419.3|718444.2|716444.2|718407|716407|25
1633970360000|2021-10-11 16:39:20|718419.7|716419.7|718407.8|716407.8|718427.5|716427.5|718407.8|716407.8|23
1633970370000|2021-10-11 16:39:30|718409.2|716409.2|718388.4|716388.4|718409.2|716409.2|718366.7|716366.7|17
1633970380000|2021-10-11 16:39:40|718381.6|716381.6|718348.4|716348.4|718398.3|716398.3|718348.2|716348.2|20
1633970390000|2021-10-11 16:39:50|718348.2|716348.2|718353|716353|718359|716359|718348.2|716348.2|15
1633970400000|2021-10-11 16:40:00|718352.4|716352.4|718483|716483|718523.5|716523.5|718352.4|716352.4|35
1633970410000|2021-10-11 16:40:10|718484.6|716484.6|718412|716412|718484.6|716484.6|718377.2|716377.2|26
1633970420000|2021-10-11 16:40:20|718420|716420|718425|716425|718434.4|716434.4|718382.5|716382.5|28
1633970430000|2021-10-11 16:40:30|718429.9|716429.9|718423|716423|718441.4|716441.4|718402|716402|20
1633970440000|2021-10-11 16:40:40|718421.1|716421.1|718441.3|716441.3|718450.5|716450.5|718418.6|716418.6|19
1633970450000|2021-10-11 16:40:50|718451.4|716451.4|718432.8|716432.8|718454.9|716454.9|718426.5|716426.5|16
1633970460000|2021-10-11 16:41:00|718420.5|716420.5|718428.5|716428.5|718451.2|716451.2|718420.5|716420.5|22
1633970470000|2021-10-11 16:41:10|718448.1|716448.1|718465.7|716465.7|718471.1|716471.1|718421.3|716421.3|25
1633970480000|2021-10-11 16:41:20|718463.9|716463.9|718469.2|716469.2|718482.6|716482.6|718461.3|716461.3|27
1633970490000|2021-10-11 16:41:30|718467.4|716467.4|718451.4|716451.4|718475|716475|718451.4|716451.4|18
1633970500000|2021-10-11 16:41:40|718450|716450|718461.5|716461.5|718466.9|716466.9|718434|716434|18
1633970510000|2021-10-11 16:41:50|718465.6|716465.6|718465.1|716465.1|718466.6|716466.6|718449.2|716449.2|19
1633970520000|2021-10-11 16:42:00|718462.6|716462.6|718455.5|716455.5|718464.3|716464.3|718455.5|716455.5|10
1633970530000|2021-10-11 16:42:10|718465.2|716465.2|718460.8|716460.8|718465.2|716465.2|718459.2|716459.2|11
1633970540000|2021-10-11 16:42:20|718461.3|716461.3|718452.1|716452.1|718464.6|716464.6|718445.3|716445.3|17
1633970550000|2021-10-11 16:42:30|718455.9|716455.9|718453.4|716453.4|718456.5|716456.5|718452.4|716452.4|9
1633970560000|2021-10-11 16:42:40|718452.1|716452.1|718426.5|716426.5|718452.1|716452.1|718405.3|716405.3|17
1633970570000|2021-10-11 16:42:50|718431.5|716431.5|718446.1|716446.1|718446.3|716446.3|718425.7|716425.7|14
1633970580000|2021-10-11 16:43:00|718441.8|716441.8|718441.8|716441.8|718443.3|716443.3|718428.3|716428.3|24
1633970590000|2021-10-11 16:43:10|718441.6|716441.6|718441.9|716441.9|718448.6|716448.6|718432.9|716432.9|17
1633970600000|2021-10-11 16:43:20|718442.8|716442.8|718472.6|716472.6|718475|716475|718432.8|716432.8|17
1633970610000|2021-10-11 16:43:30|718473|716473|718465.7|716465.7|718478.9|716478.9|718455.8|716455.8|17
1633970620000|2021-10-11 16:43:40|718464.9|716464.9|718457.8|716457.8|718468.4|716468.4|718457.6|716457.6|13
1633970630000|2021-10-11 16:43:50|718457.1|716457.1|718463.4|716463.4|718468.7|716468.7|718456.8|716456.8|13
1633970640000|2021-10-11 16:44:00|718463.1|716463.1|718473.8|716473.8|718476.7|716476.7|718463.1|716463.1|14
1633970650000|2021-10-11 16:44:10|718473.2|716473.2|718463|716463|718473.2|716473.2|718462.5|716462.5|15
1633970660000|2021-10-11 16:44:20|718463.1|716463.1|718497.6|716497.6|718511|716511|718463.1|716463.1|17
1633970670000|2021-10-11 16:44:30|718490.8|716490.8|718501.2|716501.2|718503.5|716503.5|718487.4|716487.4|17
1633970680000|2021-10-11 16:44:40|718494.5|716494.5|718489.7|716489.7|718494.9|716494.9|718486.8|716486.8|18
1633970690000|2021-10-11 16:44:50|718489.9|716489.9|718482.6|716482.6|718490.1|716490.1|718478.1|716478.1|16
1633970700000|2021-10-11 16:45:00|718484.4|716484.4|718512.2|716512.2|718515.6|716515.6|718482.6|716482.6|21
1633970710000|2021-10-11 16:45:10|718513.3|716513.3|718508.6|716508.6|718518.5|716518.5|718505.9|716505.9|21
1633970720000|2021-10-11 16:45:20|718506|716506|718503.5|716503.5|718519.8|716519.8|718501.5|716501.5|22
1633970730000|2021-10-11 16:45:30|718503.9|716503.9|718503.4|716503.4|718512|716512|718491.4|716491.4|25
1633970740000|2021-10-11 16:45:40|718504.7|716504.7|718496.9|716496.9|718510.8|716510.8|718489.9|716489.9|16
1633970750000|2021-10-11 16:45:50|718492.2|716492.2|718486.7|716486.7|718505.5|716505.5|718486.7|716486.7|15
1633970760000|2021-10-11 16:46:00|718492.8|716492.8|718519.8|716519.8|718520.9|716520.9|718490.6|716490.6|22
1633970770000|2021-10-11 16:46:10|718514.9|716514.9|718514.2|716514.2|718519.7|716519.7|718507.8|716507.8|27
1633970780000|2021-10-11 16:46:20|718514.6|716514.6|718505.3|716505.3|718524.9|716524.9|718491.3|716491.3|27
1633970790000|2021-10-11 16:46:30|718504.1|716504.1|718520.3|716520.3|718521.7|716521.7|718504.1|716504.1|16
1633970800000|2021-10-11 16:46:40|718520.5|716520.5|718499.4|716499.4|718521.5|716521.5|718481.3|716481.3|20
1633970810000|2021-10-11 16:46:50|718507.9|716507.9|718530.1|716530.1|718530.1|716530.1|718491.5|716491.5|20
1633970820000|2021-10-11 16:47:00|718528.6|716528.6|718543|716543|718552|716552|718521.7|716521.7|21
1633970830000|2021-10-11 16:47:10|718542.9|716542.9|718525|716525|718551.4|716551.4|718525|716525|19
1633970840000|2021-10-11 16:47:20|718527.8|716527.8|718542.1|716542.1|718542.1|716542.1|718527.8|716527.8|12
1633970850000|2021-10-11 16:47:30|718541.4|716541.4|718533.6|716533.6|718541.4|716541.4|718533.4|716533.4|11
1633970860000|2021-10-11 16:47:40|718533.7|716533.7|718544.2|716544.2|718546|716546|718531.7|716531.7|21
1633970870000|2021-10-11 16:47:50|718543.9|716543.9|718530.5|716530.5|718553.7|716553.7|718528.3|716528.3|17
1633970880000|2021-10-11 16:48:00|718535.7|716535.7|718555.5|716555.5|718555.5|716555.5|718535|716535|19
1633970890000|2021-10-11 16:48:10|718552.8|716552.8|718553.3|716553.3|718562.2|716562.2|718550.9|716550.9|16
1633970900000|2021-10-11 16:48:20|718540.8|716540.8|718549.3|716549.3|718549.3|716549.3|718538.2|716538.2|19
1633970910000|2021-10-11 16:48:30|718558.1|716558.1|718571.7|716571.7|718582|716582|718558.1|716558.1|23
1633970920000|2021-10-11 16:48:40|718572.4|716572.4|718671.1|716671.1|718674.7|716674.7|718569.5|716569.5|17
1633970930000|2021-10-11 16:48:50|718669.3|716669.3|718691.5|716691.5|718699.4|716699.4|718647.2|716647.2|31
1633970940000|2021-10-11 16:49:00|718705.5|716705.5|718772|716772|718780.4|716780.4|718695.3|716695.3|24
1633970950000|2021-10-11 16:49:10|718790.8|716790.8|718817.4|716817.4|718838.8|716838.8|718779.6|716779.6|28
1633970960000|2021-10-11 16:49:20|718818.5|716818.5|718861.9|716861.9|718861.9|716861.9|718804.9|716804.9|28
1633970970000|2021-10-11 16:49:30|718861.3|716861.3|718855.6|716855.6|718870.5|716870.5|718853.4|716853.4|26
1633970980000|2021-10-11 16:49:40|718859.2|716859.2|718866.1|716866.1|718880.8|716880.8|718859.2|716859.2|24
1633970990000|2021-10-11 16:49:50|718864.9|716864.9|718852.7|716852.7|718865.2|716865.2|718850.1|716850.1|16
1633971000000|2021-10-11 16:50:00|718845.1|716845.1|718865.4|716865.4|718884.6|716884.6|718838.3|716838.3|28
1633971010000|2021-10-11 16:50:10|718858|716858|718851|716851|718873.2|716873.2|718843.1|716843.1|21
1633971020000|2021-10-11 16:50:20|718851.2|716851.2|718857.4|716857.4|718857.7|716857.7|718842.1|716842.1|12
1633971030000|2021-10-11 16:50:30|718855.7|716855.7|718832.6|716832.6|718855.7|716855.7|718832.6|716832.6|13
1633971040000|2021-10-11 16:50:40|718832.4|716832.4|718830.8|716830.8|718832.4|716832.4|718823|716823|12
1633971050000|2021-10-11 16:50:50|718830.9|716830.9|718834|716834|718842.8|716842.8|718830.9|716830.9|11
1633971060000|2021-10-11 16:51:00|718835.4|716835.4|718821.4|716821.4|718841.5|716841.5|718804.3|716804.3|21
1633971070000|2021-10-11 16:51:10|718816.8|716816.8|718803.5|716803.5|718822.7|716822.7|718791.3|716791.3|21
1633971080000|2021-10-11 16:51:20|718800|716800|718807.2|716807.2|718807.5|716807.5|718797|716797|18
1633971090000|2021-10-11 16:51:30|718806.4|716806.4|718794.4|716794.4|718806.5|716806.5|718792.1|716792.1|13
1633971100000|2021-10-11 16:51:40|718791.2|716791.2|718769.5|716769.5|718795.7|716795.7|718767|716767|14
1633971110000|2021-10-11 16:51:50|718763.6|716763.6|718739.1|716739.1|718777.4|716777.4|718739.1|716739.1|25
1633971120000|2021-10-11 16:52:00|718741.7|716741.7|718730.9|716730.9|718743.1|716743.1|718706.9|716706.9|27
1633971130000|2021-10-11 16:52:10|718727.5|716727.5|718731.2|716731.2|718739.9|716739.9|718725.4|716725.4|9
1633971140000|2021-10-11 16:52:20|718721.8|716721.8|718724.4|716724.4|718737.5|716737.5|718713.8|716713.8|20
1633971150000|2021-10-11 16:52:30|718720.3|716720.3|718723|716723|718764|716764|718710.1|716710.1|20
1633971160000|2021-10-11 16:52:40|718727.2|716727.2|718736.3|716736.3|718742.7|716742.7|718719|716719|19
1633971170000|2021-10-11 16:52:50|718738.9|716738.9|718772.3|716772.3|718781.4|716781.4|718737|716737|18
1633971180000|2021-10-11 16:53:00|718765|716765|718790.6|716790.6|718813.4|716813.4|718765|716765|26
1633971190000|2021-10-11 16:53:10|718780.7|716780.7|718742.1|716742.1|718792|716792|718739.6|716739.6|24
1633971200000|2021-10-11 16:53:20|718736.5|716736.5|718752|716752|718758.8|716758.8|718736.5|716736.5|21
1633971210000|2021-10-11 16:53:30|718751.2|716751.2|718719.5|716719.5|718759.8|716759.8|718717.2|716717.2|23
1633971220000|2021-10-11 16:53:40|718730.6|716730.6|718724.7|716724.7|718730.6|716730.6|718720.5|716720.5|18
1633971230000|2021-10-11 16:53:50|718723.3|716723.3|718721.4|716721.4|718728.8|716728.8|718709.8|716709.8|21
1633971240000|2021-10-11 16:54:00|718720.2|716720.2|718699.8|716699.8|718726.7|716726.7|718688.7|716688.7|21
1633971250000|2021-10-11 16:54:10|718699.9|716699.9|718702.6|716702.6|718708.6|716708.6|718698.7|716698.7|19
1633971260000|2021-10-11 16:54:20|718702|716702|718703.6|716703.6|718709.3|716709.3|718693.4|716693.4|15
1633971270000|2021-10-11 16:54:30|718698.4|716698.4|718697.4|716697.4|718710.3|716710.3|718697.3|716697.3|13
1633971280000|2021-10-11 16:54:40|718697.5|716697.5|718667.5|716667.5|718708.2|716708.2|718667.5|716667.5|23
1633971290000|2021-10-11 16:54:50|718670.6|716670.6|718675.1|716675.1|718679.1|716679.1|718669.7|716669.7|19
1633971300000|2021-10-11 16:55:00|718671|716671|718675.9|716675.9|718676.5|716676.5|718670.8|716670.8|20
1633971310000|2021-10-11 16:55:10|718683.5|716683.5|718601|716601|718692.8|716692.8|718596.5|716596.5|26
1633971320000|2021-10-11 16:55:20|718597.5|716597.5|718594.5|716594.5|718599.9|716599.9|718582.9|716582.9|16
1633971330000|2021-10-11 16:55:30|718596|716596|718627.7|716627.7|718646.3|716646.3|718596|716596|20
1633971340000|2021-10-11 16:55:40|718625|716625|718632.4|716632.4|718634.5|716634.5|718614.8|716614.8|26
1633971350000|2021-10-11 16:55:50|718630.1|716630.1|718623.8|716623.8|718643.8|716643.8|718623.8|716623.8|18
1633971360000|2021-10-11 16:56:00|718624.7|716624.7|718648|716648|718655.2|716655.2|718620.5|716620.5|11
1633971370000|2021-10-11 16:56:10|718657.4|716657.4|718635.9|716635.9|718664.5|716664.5|718632.6|716632.6|15
1633971380000|2021-10-11 16:56:20|718637.2|716637.2|718640.1|716640.1|718656.3|716656.3|718632.6|716632.6|20
1633971390000|2021-10-11 16:56:30|718638.7|716638.7|718639.3|716639.3|718639.3|716639.3|718633.6|716633.6|15
1633971400000|2021-10-11 16:56:40|718636.2|716636.2|718636.2|716636.2|718637.2|716637.2|718633.6|716633.6|8
1633971410000|2021-10-11 16:56:50|718624.3|716624.3|718605.2|716605.2|718640.2|716640.2|718602.6|716602.6|18
1633971420000|2021-10-11 16:57:00|718620.9|716620.9|718631.4|716631.4|718642.7|716642.7|718620.9|716620.9|18
1633971430000|2021-10-11 16:57:10|718632.6|716632.6|718630.7|716630.7|718633.5|716633.5|718630|716630|8
1633971440000|2021-10-11 16:57:20|718632.7|716632.7|718703.8|716703.8|718728.5|716728.5|718632.7|716632.7|25
1633971450000|2021-10-11 16:57:30|718705.8|716705.8|718736.9|716736.9|718738.5|716738.5|718705.2|716705.2|19
1633971460000|2021-10-11 16:57:40|718735.6|716735.6|718756.2|716756.2|718760.8|716760.8|718730.7|716730.7|18
1633971470000|2021-10-11 16:57:50|718753.1|716753.1|718743.3|716743.3|718759.5|716759.5|718737.7|716737.7|17
1633971480000|2021-10-11 16:58:00|718744.9|716744.9|718753|716753|718753.3|716753.3|718741.8|716741.8|17
1633971490000|2021-10-11 16:58:10|718752|716752|718747.8|716747.8|718752|716752|718744.6|716744.6|15
1633971500000|2021-10-11 16:58:20|718745.7|716745.7|718715.5|716715.5|718747.2|716747.2|718714.2|716714.2|11
1633971510000|2021-10-11 16:58:30|718715|716715|718714.5|716714.5|718717|716717|718705.1|716705.1|21
1633971520000|2021-10-11 16:58:40|718715.9|716715.9|718709.8|716709.8|718722.8|716722.8|718709.5|716709.5|13
1633971530000|2021-10-11 16:58:50|718708.8|716708.8|718711|716711|718711.9|716711.9|718702.6|716702.6|12
1634018460000|2021-10-12 06:01:00|719061.7|717061.7|719088.8|717088.8|719100.7|717100.7|719061.6|717061.6|17
1634018470000|2021-10-12 06:01:10|719083.7|717083.7|719067.5|717067.5|719097.9|717097.9|719066.2|717066.2|17
1634018480000|2021-10-12 06:01:20|719066.3|717066.3|719053.1|717053.1|719068.2|717068.2|719045.7|717045.7|16
1634018490000|2021-10-12 06:01:30|719053.7|717053.7|719056.5|717056.5|719061.1|717061.1|719050.4|717050.4|11
1634018500000|2021-10-12 06:01:40|719057|717057|719218.4|717218.4|719223.3|717223.3|719057|717057|21
1634018510000|2021-10-12 06:01:50|719234.9|717234.9|719223.7|717223.7|719234.9|717234.9|719219.7|717219.7|22
1634018520000|2021-10-12 06:02:00|719217|717217|719239.5|717239.5|719270|717270|719217|717217|17
1634018530000|2021-10-12 06:02:10|719258.4|717258.4|719257.2|717257.2|719277.2|717277.2|719245.8|717245.8|28
1634018540000|2021-10-12 06:02:20|719261|717261|719237|717237|719262.2|717262.2|719237|717237|17
1634018550000|2021-10-12 06:02:30|719239.3|717239.3|719226|717226|719239.3|717239.3|719221.8|717221.8|13
1634018560000|2021-10-12 06:02:40|719228.3|717228.3|719187.4|717187.4|719228.3|717228.3|719173.1|717173.1|13
1634018570000|2021-10-12 06:02:50|719180.1|717180.1|719188.1|717188.1|719196.8|717196.8|719178.1|717178.1|15
1634018580000|2021-10-12 06:03:00|719197.6|717197.6|719181.3|717181.3|719240.3|717240.3|719164.5|717164.5|22
1634018590000|2021-10-12 06:03:10|719179.4|717179.4|719176.3|717176.3|719181.8|717181.8|719175|717175|8
1634018600000|2021-10-12 06:03:20|719177|717177|719173.7|717173.7|719184.5|717184.5|719153.4|717153.4|17
1634018610000|2021-10-12 06:03:30|719171.5|717171.5|719110.3|717110.3|719182.6|717182.6|719110.3|717110.3|21
1634018620000|2021-10-12 06:03:40|719137.4|717137.4|719127.8|717127.8|719140.8|717140.8|719122.1|717122.1|16
1634018630000|2021-10-12 06:03:50|719132.7|717132.7|719167.5|717167.5|719168.9|717168.9|719130.8|717130.8|14
1634018640000|2021-10-12 06:04:00|719162.3|717162.3|719324.3|717324.3|719330.8|717330.8|719155.6|717155.6|19
1634018650000|2021-10-12 06:04:10|719325.4|717325.4|719425.8|717425.8|719431.1|717431.1|719325.4|717325.4|26
1634018660000|2021-10-12 06:04:20|719424.9|717424.9|719419.7|717419.7|719428.7|717428.7|719403.9|717403.9|20
1634018670000|2021-10-12 06:04:30|719419.1|717419.1|719432.1|717432.1|719443.6|717443.6|719419.1|717419.1|29
1634018680000|2021-10-12 06:04:40|719488.4|717488.4|719455|717455|719488.4|717488.4|719452.3|717452.3|24
1634018690000|2021-10-12 06:04:50|719457.5|717457.5|719451.4|717451.4|719457.5|717457.5|719441.9|717441.9|18
1634018700000|2021-10-12 06:05:00|719450.9|717450.9|719471.8|717471.8|719471.8|717471.8|719442.5|717442.5|19
1634018710000|2021-10-12 06:05:10|719464.3|717464.3|719469|717469|719472.8|717472.8|719461.1|717461.1|14
1634018720000|2021-10-12 06:05:20|719470.4|717470.4|719478.9|717478.9|719479.4|717479.4|719455|717455|23
1634018730000|2021-10-12 06:05:30|719485.6|717485.6|719474|717474|719487.4|717487.4|719472.6|717472.6|13
1634018740000|2021-10-12 06:05:40|719479.4|717479.4|719457.6|717457.6|719480.4|717480.4|719441|717441|23
1634018750000|2021-10-12 06:05:50|719460.1|717460.1|719457.4|717457.4|719488.5|717488.5|719432.4|717432.4|23
1634018760000|2021-10-12 06:06:00|719458.3|717458.3|719475.3|717475.3|719493|717493|719452.9|717452.9|19
1634018770000|2021-10-12 06:06:10|719472.2|717472.2|719463.4|717463.4|719479.9|717479.9|719463.4|717463.4|9
1634018780000|2021-10-12 06:06:20|719463.8|717463.8|719468.3|717468.3|719481.9|717481.9|719459.6|717459.6|13
1634018790000|2021-10-12 06:06:30|719469|717469|719487.3|717487.3|719499|717499|719469|717469|13
1634018800000|2021-10-12 06:06:40|719484.3|717484.3|719503.4|717503.4|719522.5|717522.5|719475.9|717475.9|19
1634018810000|2021-10-12 06:06:50|719518.5|717518.5|719592.6|717592.6|719597.3|717597.3|719508.4|717508.4|35
1634018820000|2021-10-12 06:07:00|719588.4|717588.4|719649.4|717649.4|719671.6|717671.6|719588.4|717588.4|29
1634018830000|2021-10-12 06:07:10|719648.4|717648.4|719605.5|717605.5|719650.6|717650.6|719594.8|717594.8|28
1634018840000|2021-10-12 06:07:20|719606.7|717606.7|719610.6|717610.6|719621.3|717621.3|719586.5|717586.5|26
1634018850000|2021-10-12 06:07:30|719610.9|717610.9|719466|717466|719616.2|717616.2|719466|717466|29
1634018860000|2021-10-12 06:07:40|719452|717452|719534.6|717534.6|719562.5|717562.5|719452|717452|30
1634018870000|2021-10-12 06:07:50|719518.9|717518.9|719445.9|717445.9|719518.9|717518.9|719379.4|717379.4|22
1634018880000|2021-10-12 06:08:00|719458.4|717458.4|719539.8|717539.8|719565.8|717565.8|719458.4|717458.4|28
1634018890000|2021-10-12 06:08:10|719535.2|717535.2|719543.9|717543.9|719547.5|717547.5|719535.2|717535.2|18
1634018900000|2021-10-12 06:08:20|719546.7|717546.7|719541.4|717541.4|719548.2|717548.2|719539.4|717539.4|12
1634018910000|2021-10-12 06:08:30|719543.4|717543.4|719540.3|717540.3|719543.8|717543.8|719539.9|717539.9|9
1634018920000|2021-10-12 06:08:40|719563.6|717563.6|719518.9|717518.9|719563.6|717563.6|719518.1|717518.1|16
1634018930000|2021-10-12 06:08:50|719527.4|717527.4|719477.3|717477.3|719527.4|717527.4|719415.9|717415.9|34
1634018940000|2021-10-12 06:09:00|719473.7|717473.7|719543.5|717543.5|719552.5|717552.5|719473.7|717473.7|36
1634018950000|2021-10-12 06:09:10|719538|717538|719487.7|717487.7|719546.9|717546.9|719487.7|717487.7|37
1634018960000|2021-10-12 06:09:20|719484.3|717484.3|719541.9|717541.9|719556|717556|719484.3|717484.3|35
1634018970000|2021-10-12 06:09:30|719545.4|717545.4|719559.1|717559.1|719567.3|717567.3|719526.4|717526.4|31
1634018980000|2021-10-12 06:09:40|719564.1|717564.1|719573.4|717573.4|719581.6|717581.6|719552.7|717552.7|34
1634018990000|2021-10-12 06:09:50|719568.2|717568.2|719643.7|717643.7|719658.6|717658.6|719550.2|717550.2|30
1634019000000|2021-10-12 06:10:00|719651.9|717651.9|719655.9|717655.9|719669.6|717669.6|719628|717628|36
1634019010000|2021-10-12 06:10:10|719656.9|717656.9|719735.8|717735.8|719756.1|717756.1|719655.2|717655.2|24
1634019020000|2021-10-12 06:10:20|719740.6|717740.6|719691.2|717691.2|719740.8|717740.8|719611.5|717611.5|32
1634019030000|2021-10-12 06:10:30|719694.8|717694.8|719612.7|717612.7|719738.2|717738.2|719612.7|717612.7|36
1634019040000|2021-10-12 06:10:40|719607.7|717607.7|719659.2|717659.2|719664.4|717664.4|719587.9|717587.9|34
1634019050000|2021-10-12 06:10:50|719634.6|717634.6|719648.6|717648.6|719691.9|717691.9|719634.6|717634.6|37
1634019060000|2021-10-12 06:11:00|719644.1|717644.1|719690.1|717690.1|719697.7|717697.7|719615.7|717615.7|35
1634019070000|2021-10-12 06:11:10|719686.7|717686.7|719699.6|717699.6|719700.7|717700.7|719677.4|717677.4|28
1634019080000|2021-10-12 06:11:20|719685.4|717685.4|719656.4|717656.4|719721.5|717721.5|719656.4|717656.4|30
1634019090000|2021-10-12 06:11:30|719641|717641|719717.7|717717.7|719741.8|717741.8|719634.6|717634.6|34
1634019100000|2021-10-12 06:11:40|719715.3|717715.3|719724.6|717724.6|719735.6|717735.6|719713.2|717713.2|20
1634019110000|2021-10-12 06:11:50|719726|717726|719781.3|717781.3|719790.6|717790.6|719723.7|717723.7|29
1634019120000|2021-10-12 06:12:00|719777.9|717777.9|719824.2|717824.2|719852.1|717852.1|719753|717753|39
1634019130000|2021-10-12 06:12:10|719826.5|717826.5|719859.2|717859.2|719870.5|717870.5|719825.7|717825.7|34
1634019140000|2021-10-12 06:12:20|719859.3|717859.3|719832.3|717832.3|719871.4|717871.4|719828.3|717828.3|34
1634019150000|2021-10-12 06:12:30|719833.4|717833.4|719823.9|717823.9|719833.4|717833.4|719800.9|717800.9|34
1634019160000|2021-10-12 06:12:40|719820.9|717820.9|719701.6|717701.6|719820.9|717820.9|719680.2|717680.2|37
1634019170000|2021-10-12 06:12:50|719680.9|717680.9|719731.4|717731.4|719743.5|717743.5|719663.4|717663.4|31
1634019180000|2021-10-12 06:13:00|719731.7|717731.7|719700.4|717700.4|719762.5|717762.5|719672.5|717672.5|38
1634019190000|2021-10-12 06:13:10|719690.3|717690.3|719756.2|717756.2|719790.5|717790.5|719671|717671|37
1634019200000|2021-10-12 06:13:20|719750.6|717750.6|719766.3|717766.3|719786.8|717786.8|719737.8|717737.8|26
1634019210000|2021-10-12 06:13:30|719762.3|717762.3|719706.9|717706.9|719765.4|717765.4|719699.7|717699.7|27
1634019220000|2021-10-12 06:13:40|719704.2|717704.2|719702.8|717702.8|719718.1|717718.1|719699|717699|32
1634019230000|2021-10-12 06:13:50|719703.5|717703.5|719649.8|717649.8|719706.2|717706.2|719621.1|717621.1|33
1634019240000|2021-10-12 06:14:00|719652.2|717652.2|719633.3|717633.3|719652.2|717652.2|719624.2|717624.2|24
1634019250000|2021-10-12 06:14:10|719638.1|717638.1|719670.6|717670.6|719687.4|717687.4|719631.5|717631.5|35
1634019260000|2021-10-12 06:14:20|719671.8|717671.8|719633.1|717633.1|719676.2|717676.2|719625.8|717625.8|31
1634019270000|2021-10-12 06:14:30|719628|717628|719641.6|717641.6|719657.3|717657.3|719622.2|717622.2|24
1634019280000|2021-10-12 06:14:40|719641|717641|719527.5|717527.5|719643.9|717643.9|719521.3|717521.3|34
1634019290000|2021-10-12 06:14:50|719536.4|717536.4|719517|717517|719549|717549|719517|717517|35
1634019300000|2021-10-12 06:15:00|719522.4|717522.4|719464.1|717464.1|719555.4|717555.4|719464.1|717464.1|25
1634019310000|2021-10-12 06:15:10|719463.3|717463.3|719544.6|717544.6|719547.3|717547.3|719461.6|717461.6|27
1634019320000|2021-10-12 06:15:20|719542|717542|719568.3|717568.3|719578.3|717578.3|719542|717542|13
1634019330000|2021-10-12 06:15:30|719568|717568|719501.2|717501.2|719571.7|717571.7|719501.2|717501.2|20
1634019340000|2021-10-12 06:15:40|719494.4|717494.4|719428.6|717428.6|719510.4|717510.4|719423.5|717423.5|25
1634019350000|2021-10-12 06:15:50|719424.1|717424.1|719496.8|717496.8|719505.5|717505.5|719423.2|717423.2|19
1634019360000|2021-10-12 06:16:00|719493.9|717493.9|719489.3|717489.3|719499.2|717499.2|719487.2|717487.2|22
1634019370000|2021-10-12 06:16:10|719487.2|717487.2|719509.6|717509.6|719510.8|717510.8|719487.2|717487.2|25
1634019380000|2021-10-12 06:16:20|719502|717502|719535.6|717535.6|719541.6|717541.6|719497.2|717497.2|32
1634019390000|2021-10-12 06:16:30|719537|717537|719513.4|717513.4|719538|717538|719513.2|717513.2|32
1634019400000|2021-10-12 06:16:40|719513.7|717513.7|719527.3|717527.3|719536.3|717536.3|719513.7|717513.7|29
1634019410000|2021-10-12 06:16:50|719530.4|717530.4|719537.3|717537.3|719549|717549|719525.6|717525.6|15
1634019420000|2021-10-12 06:17:00|719539.3|717539.3|719486.7|717486.7|719543.4|717543.4|719478.6|717478.6|17
1634019430000|2021-10-12 06:17:10|719475.8|717475.8|719545.3|717545.3|719563.1|717563.1|719475.8|717475.8|30
1634019440000|2021-10-12 06:17:20|719563.5|717563.5|719542.6|717542.6|719568.5|717568.5|719529.3|717529.3|29
1634019450000|2021-10-12 06:17:30|719537.5|717537.5|719553|717553|719557.7|717557.7|719537.5|717537.5|25
1634019460000|2021-10-12 06:17:40|719552|717552|719568.9|717568.9|719571.5|717571.5|719552|717552|21
1634019470000|2021-10-12 06:17:50|719569.3|717569.3|719559.7|717559.7|719574.8|717574.8|719558.9|717558.9|21
1634019480000|2021-10-12 06:18:00|719564.4|717564.4|719553.2|717553.2|719566|717566|719543.4|717543.4|18
1634019490000|2021-10-12 06:18:10|719550|717550|719482.5|717482.5|719559.1|717559.1|719476.8|717476.8|17
1634019500000|2021-10-12 06:18:20|719476.6|717476.6|719508.5|717508.5|719528.5|717528.5|719476.6|717476.6|22
1634019510000|2021-10-12 06:18:30|719510.2|717510.2|719484.8|717484.8|719515.3|717515.3|719469.9|717469.9|27
1634019520000|2021-10-12 06:18:40|719483.5|717483.5|719518.5|717518.5|719554.5|717554.5|719467.9|717467.9|29
1634019530000|2021-10-12 06:18:50|719516.9|717516.9|719510.6|717510.6|719518.4|717518.4|719509.9|717509.9|18
1634019540000|2021-10-12 06:19:00|719511|717511|719524.9|717524.9|719527.4|717527.4|719503.5|717503.5|32
1634019550000|2021-10-12 06:19:10|719529.8|717529.8|719531.2|717531.2|719545.5|717545.5|719527.3|717527.3|26
1634019560000|2021-10-12 06:19:20|719539.2|717539.2|719503.2|717503.2|719539.2|717539.2|719496.1|717496.1|25
1634019570000|2021-10-12 06:19:30|719502.3|717502.3|719409.9|717409.9|719503.8|717503.8|719408.8|717408.8|18
1634019580000|2021-10-12 06:19:40|719419.3|717419.3|719497.6|717497.6|719518.5|717518.5|719406.6|717406.6|20
1634019590000|2021-10-12 06:19:50|719502.9|717502.9|719434.5|717434.5|719512.1|717512.1|719433.5|717433.5|18
1634019600000|2021-10-12 06:20:00|719442.5|717442.5|719495.6|717495.6|719517|717517|719442.5|717442.5|27
1634019610000|2021-10-12 06:20:10|719490.7|717490.7|719535.7|717535.7|719535.7|717535.7|719475|717475|27
1634019620000|2021-10-12 06:20:20|719524.7|717524.7|719526.1|717526.1|719530.4|717530.4|719516.4|717516.4|19
1634019630000|2021-10-12 06:20:30|719534.4|717534.4|719538.5|717538.5|719543.1|717543.1|719505.6|717505.6|27
1634019640000|2021-10-12 06:20:40|719527.4|717527.4|719504.6|717504.6|719554.7|717554.7|719504.6|717504.6|16
1634019650000|2021-10-12 06:20:50|719505.9|717505.9|719510.3|717510.3|719520.8|717520.8|719494.1|717494.1|18
1634019660000|2021-10-12 06:21:00|719508.5|717508.5|719464.7|717464.7|719510.9|717510.9|719380.3|717380.3|28
1634019670000|2021-10-12 06:21:10|719463.4|717463.4|719428.6|717428.6|719469.1|717469.1|719408.3|717408.3|38
1634019680000|2021-10-12 06:21:20|719422.9|717422.9|719382.2|717382.2|719422.9|717422.9|719375.9|717375.9|38
1634019690000|2021-10-12 06:21:30|719381.4|717381.4|719311.5|717311.5|719394.4|717394.4|719302|717302|39
1634019700000|2021-10-12 06:21:40|719311.7|717311.7|719302.2|717302.2|719315.2|717315.2|719297.8|717297.8|39
1634019710000|2021-10-12 06:21:50|719303.1|717303.1|719312.1|717312.1|719328.3|717328.3|719302.5|717302.5|35
1634019720000|2021-10-12 06:22:00|719311.6|717311.6|719297.5|717297.5|719322.5|717322.5|719292.2|717292.2|39
1634019730000|2021-10-12 06:22:10|719297.6|717297.6|719289.2|717289.2|719305.7|717305.7|719286.6|717286.6|37
1634019740000|2021-10-12 06:22:20|719294.9|717294.9|719250.1|717250.1|719294.9|717294.9|719225.9|717225.9|37
1634019750000|2021-10-12 06:22:30|719255.1|717255.1|719207.9|717207.9|719256.9|717256.9|719159.4|717159.4|34
1634019760000|2021-10-12 06:22:40|719205.3|717205.3|719203.2|717203.2|719229.8|717229.8|719201.3|717201.3|38
1634019770000|2021-10-12 06:22:50|719204.9|717204.9|719227.4|717227.4|719227.9|717227.9|719202.2|717202.2|25
1634019780000|2021-10-12 06:23:00|719225.8|717225.8|719257.2|717257.2|719261|717261|719216.1|717216.1|35
1634019790000|2021-10-12 06:23:10|719252.6|717252.6|719282.6|717282.6|719301.9|717301.9|719248.3|717248.3|36
1634019800000|2021-10-12 06:23:20|719298.7|717298.7|719317.3|717317.3|719335.8|717335.8|719289.8|717289.8|34
1634019810000|2021-10-12 06:23:30|719316.7|717316.7|719333.8|717333.8|719333.8|717333.8|719275.5|717275.5|38
1634019820000|2021-10-12 06:23:40|719332.7|717332.7|719316.2|717316.2|719338.9|717338.9|719309.5|717309.5|35
1634019830000|2021-10-12 06:23:50|719314.7|717314.7|719327.5|717327.5|719333.9|717333.9|719308.2|717308.2|32
1634019840000|2021-10-12 06:24:00|719328.2|717328.2|719261.5|717261.5|719336.5|717336.5|719259.1|717259.1|39
1634019850000|2021-10-12 06:24:10|719326.1|717326.1|719282.2|717282.2|719354|717354|719277|717277|33
1634019860000|2021-10-12 06:24:20|719315.8|717315.8|719348.5|717348.5|719368.7|717368.7|719275.6|717275.6|32
1634019870000|2021-10-12 06:24:30|719345.2|717345.2|719357.4|717357.4|719359.4|717359.4|719345.2|717345.2|19
1634019880000|2021-10-12 06:24:40|719358.3|717358.3|719355.4|717355.4|719359.9|717359.9|719353.8|717353.8|14
1634019890000|2021-10-12 06:24:50|719355.2|717355.2|719323.7|717323.7|719355.2|717355.2|719321.7|717321.7|27
1634019900000|2021-10-12 06:25:00|719325|717325|719354.2|717354.2|719379.5|717379.5|719300.9|717300.9|32
1634019910000|2021-10-12 06:25:10|719356.9|717356.9|719437.5|717437.5|719437.5|717437.5|719285.6|717285.6|28
1634019920000|2021-10-12 06:25:20|719436.1|717436.1|719449.3|717449.3|719477.5|717477.5|719436.1|717436.1|23
1634019930000|2021-10-12 06:25:30|719454.9|717454.9|719391.7|717391.7|719459.9|717459.9|719366.3|717366.3|24
1634019940000|2021-10-12 06:25:40|719379.1|717379.1|719391.7|717391.7|719400.9|717400.9|719379.1|717379.1|16
1634019950000|2021-10-12 06:25:50|719390.1|717390.1|719386|717386|719398.3|717398.3|719386|717386|16
1634019960000|2021-10-12 06:26:00|719387.5|717387.5|719477|717477|719487|717487|719381|717381|23
1634019970000|2021-10-12 06:26:10|719494.4|717494.4|719507|717507|719523.5|717523.5|719491|717491|26
1634019980000|2021-10-12 06:26:20|719504.5|717504.5|719525.9|717525.9|719550.6|717550.6|719503.7|717503.7|26
1634019990000|2021-10-12 06:26:30|719523.3|717523.3|719540|717540|719546.4|717546.4|719506.6|717506.6|23
1634020000000|2021-10-12 06:26:40|719540.5|717540.5|719516.8|717516.8|719540.5|717540.5|719516.8|717516.8|20
1634020010000|2021-10-12 06:26:50|719512.2|717512.2|719521.7|717521.7|719528.8|717528.8|719512.2|717512.2|18
1634020020000|2021-10-12 06:27:00|719520.8|717520.8|719510.5|717510.5|719526.7|717526.7|719497.8|717497.8|16
1634020030000|2021-10-12 06:27:10|719506.5|717506.5|719503.8|717503.8|719522.5|717522.5|719503.8|717503.8|23
1634020040000|2021-10-12 06:27:20|719501.2|717501.2|719524.7|717524.7|719535.8|717535.8|719500.1|717500.1|23
1634020050000|2021-10-12 06:27:30|719520.2|717520.2|719526.1|717526.1|719534.5|717534.5|719520.2|717520.2|17
1634020060000|2021-10-12 06:27:40|719529.7|717529.7|719504.8|717504.8|719529.7|717529.7|719503.8|717503.8|25
1634020070000|2021-10-12 06:27:50|719507.4|717507.4|719512.2|717512.2|719521.9|717521.9|719505.4|717505.4|23
1634020080000|2021-10-12 06:28:00|719534.9|717534.9|719536.1|717536.1|719566.1|717566.1|719527.8|717527.8|22
1634020090000|2021-10-12 06:28:10|719534.9|717534.9|719540.5|717540.5|719559.5|717559.5|719518.2|717518.2|20
1634020100000|2021-10-12 06:28:20|719542.4|717542.4|719535.5|717535.5|719545.3|717545.3|719535.5|717535.5|12
1634020110000|2021-10-12 06:28:30|719536.7|717536.7|719511.7|717511.7|719539|717539|719507.8|717507.8|25
1634020120000|2021-10-12 06:28:40|719510.1|717510.1|719523.1|717523.1|719524.5|717524.5|719508.5|717508.5|18
1634020130000|2021-10-12 06:28:50|719521.1|717521.1|719492.4|717492.4|719553.2|717553.2|719489.4|717489.4|29
1634020140000|2021-10-12 06:29:00|719495.7|717495.7|719495.4|717495.4|719498.4|717498.4|719489.5|717489.5|11
1634020150000|2021-10-12 06:29:10|719509.2|717509.2|719508.2|717508.2|719519.3|717519.3|719497.8|717497.8|24
1634020160000|2021-10-12 06:29:20|719507.8|717507.8|719526.6|717526.6|719526.8|717526.8|719493.5|717493.5|18
1634020170000|2021-10-12 06:29:30|719524.3|717524.3|719487.3|717487.3|719524.3|717524.3|719471.3|717471.3|21
1634020180000|2021-10-12 06:29:40|719485.3|717485.3|719497.9|717497.9|719498.9|717498.9|719485.3|717485.3|7
1634020190000|2021-10-12 06:29:50|719495.4|717495.4|719466|717466|719497.8|717497.8|719458.3|717458.3|20
1634020200000|2021-10-12 06:30:00|719466.7|717466.7|719427.3|717427.3|719466.7|717466.7|719426.5|717426.5|24
1634020210000|2021-10-12 06:30:10|719436.3|717436.3|719394|717394|719442.8|717442.8|719385.1|717385.1|21
1634020220000|2021-10-12 06:30:20|719385.3|717385.3|719432.5|717432.5|719442|717442|719385.3|717385.3|22
1634020230000|2021-10-12 06:30:30|719445.2|717445.2|719457.4|717457.4|719514.8|717514.8|719432|717432|29
1634020240000|2021-10-12 06:30:40|719447.8|717447.8|719461.4|717461.4|719471.6|717471.6|719447.8|717447.8|15
1634020250000|2021-10-12 06:30:50|719456.9|717456.9|719421.1|717421.1|719460|717460|719409.9|717409.9|23
1634020260000|2021-10-12 06:31:00|719431.2|717431.2|719484.3|717484.3|719505.8|717505.8|719431.2|717431.2|37
1634020270000|2021-10-12 06:31:10|719484.1|717484.1|719513.8|717513.8|719524.2|717524.2|719483.7|717483.7|33
1634020280000|2021-10-12 06:31:20|719508.7|717508.7|719510.2|717510.2|719522.5|717522.5|719490.9|717490.9|28
1634020290000|2021-10-12 06:31:30|719519.5|717519.5|719512.3|717512.3|719525.8|717525.8|719507|717507|21
1634020300000|2021-10-12 06:31:40|719527.6|717527.6|719452.4|717452.4|719527.6|717527.6|719452.4|717452.4|35
1634020310000|2021-10-12 06:31:50|719452|717452|719474.8|717474.8|719487.6|717487.6|719452|717452|31
1634020320000|2021-10-12 06:32:00|719470|717470|719499.1|717499.1|719530.3|717530.3|719469.8|717469.8|29
1634020330000|2021-10-12 06:32:10|719495.9|717495.9|719464.2|717464.2|719513.3|717513.3|719459.8|717459.8|29
1634020340000|2021-10-12 06:32:20|719452.2|717452.2|719446.1|717446.1|719462.9|717462.9|719438.3|717438.3|28
1634020350000|2021-10-12 06:32:30|719442.7|717442.7|719463.9|717463.9|719466.3|717466.3|719439.4|717439.4|24
1634020360000|2021-10-12 06:32:40|719462.4|717462.4|719501.5|717501.5|719509.3|717509.3|719454.8|717454.8|26
1634020370000|2021-10-12 06:32:50|719504.5|717504.5|719535.2|717535.2|719540|717540|719465.5|717465.5|28
1634020380000|2021-10-12 06:33:00|719537.2|717537.2|719543.9|717543.9|719548.3|717548.3|719533.8|717533.8|19
1634020390000|2021-10-12 06:33:10|719545|717545|719556.1|717556.1|719568.5|717568.5|719544.1|717544.1|18
1634020400000|2021-10-12 06:33:20|719554.9|717554.9|719560.1|717560.1|719561.8|717561.8|719550.1|717550.1|21
1634020410000|2021-10-12 06:33:30|719558.7|717558.7|719554.9|717554.9|719558.7|717558.7|719552.3|717552.3|8
1634020420000|2021-10-12 06:33:40|719552.1|717552.1|719494.9|717494.9|719552.1|718010|719010|717493.8|23
1634020430000|2021-10-12 06:33:50|719497.4|717497.4|719512.7|717512.7|719522.3|717522.3|719489.4|717489.4|27
1634020440000|2021-10-12 06:34:00|719511.4|717511.4|719516.8|717516.8|719525.5|717525.5|719511.4|717511.4|16
1634020450000|2021-10-12 06:34:10|719514.4|717514.4|719544.7|717544.7|719565.1|717565.1|719496.8|717496.8|30
1634020460000|2021-10-12 06:34:20|719547.5|717547.5|719633.2|717633.2|719685.3|717685.3|719547.5|717547.5|33
1634020470000|2021-10-12 06:34:30|719638.8|717638.8|719579.3|717579.3|719640.5|717640.5|719579.3|717579.3|26
1634020480000|2021-10-12 06:34:40|719586|717586|719584.8|717584.8|719592|717592|719571|717571|18
1634020490000|2021-10-12 06:34:50|719585.4|717585.4|719583.7|717583.7|719596.9|717596.9|719573.6|717573.6|22
1634020500000|2021-10-12 06:35:00|719586.1|717586.1|719573.6|717573.6|719586.1|717586.1|719563.5|717563.5|28
1634020510000|2021-10-12 06:35:10|719571.9|717571.9|719552.2|717552.2|719576.3|717576.3|719548.5|717548.5|30
1634020520000|2021-10-12 06:35:20|719545.8|717545.8|719555.8|717555.8|719564|717564|719545.8|717545.8|23
1634020530000|2021-10-12 06:35:30|719554.6|717554.6|719552.7|717552.7|719559.3|717559.3|719546.5|717546.5|14
1634020540000|2021-10-12 06:35:40|719548.2|717548.2|719553.1|717553.1|719566.4|717566.4|719537.4|717537.4|15
1634020550000|2021-10-12 06:35:50|719571.5|717571.5|719554.4|717554.4|719571.5|717571.5|719545.4|717545.4|16
1634020560000|2021-10-12 06:36:00|719555.9|717555.9|719544.4|717544.4|719568|717568|719538.2|717538.2|21
1634020570000|2021-10-12 06:36:10|719563.7|717563.7|719552.4|717552.4|719570.1|717570.1|719539.6|717539.6|24
1634020580000|2021-10-12 06:36:20|719553.9|717553.9|719553.9|717553.9|719560.1|717560.1|719532.3|717532.3|19
1634020590000|2021-10-12 06:36:30|719551.4|717551.4|719558.1|717558.1|719560.5|717560.5|719530.5|717530.5|12
1634020600000|2021-10-12 06:36:40|719554.5|717554.5|719541|717541|719562.2|717562.2|719541|717541|15
1634020610000|2021-10-12 06:36:50|719528.1|717528.1|719538.8|717538.8|719545.9|717545.9|719528.1|717528.1|18
1634020620000|2021-10-12 06:37:00|719540.1|717540.1|719538.4|717538.4|719565.7|717565.7|719535.3|717535.3|26
1634020630000|2021-10-12 06:37:10|719546.7|717546.7|719541.6|717541.6|719550.8|717550.8|719540.1|717540.1|26
1634020640000|2021-10-12 06:37:20|719542.7|717542.7|719402.1|717402.1|719552.1|717552.1|719397|717397|37
1634020650000|2021-10-12 06:37:30|719403.1|717403.1|719395.6|717395.6|719425.6|717425.6|719380.3|717380.3|37
1634020660000|2021-10-12 06:37:40|719395.9|717395.9|719416.8|717416.8|719420.1|717420.1|719394.4|717394.4|37
1634020670000|2021-10-12 06:37:50|719412.6|717412.6|719439.5|717439.5|719444.9|717444.9|719403.4|717403.4|36
1634020680000|2021-10-12 06:38:00|719430.1|717430.1|719449.6|717449.6|719469.6|717469.6|719430.1|717430.1|37
1634020690000|2021-10-12 06:38:10|719449.3|717449.3|719449.3|717449.3|719458.8|717458.8|719446.4|717446.4|24
1634020700000|2021-10-12 06:38:20|719450.6|717450.6|719360.2|717360.2|719458.6|717458.6|719360.2|717360.2|34
1634020710000|2021-10-12 06:38:30|719349.2|717349.2|719218.4|717218.4|719438.6|717438.6|719204.9|717204.9|37
1634020720000|2021-10-12 06:38:40|719213.8|717213.8|719225.2|717225.2|719229.3|717229.3|719211.2|717211.2|32
1634020730000|2021-10-12 06:38:50|719222.7|717222.7|719310.8|717310.8|719347.7|717347.7|719222.7|717222.7|32
1634020740000|2021-10-12 06:39:00|719312.5|717312.5|719377.4|717377.4|719391|717882.2|718873.4|717292.8|35
1634020750000|2021-10-12 06:39:10|719387.6|717387.6|719406.5|717406.5|719419|717419|719387.6|717387.6|31
1634020760000|2021-10-12 06:39:20|719404.7|717404.7|719501.6|717501.6|719505.8|717505.8|719394.1|717394.1|39
1634020770000|2021-10-12 06:39:30|719517.8|717517.8|719517.4|717517.4|719521.2|717521.2|719498.4|717498.4|30
1634020780000|2021-10-12 06:39:40|719519.3|717519.3|719537.5|717537.5|719558.4|717558.4|719514.8|717514.8|22
1634020790000|2021-10-12 06:39:50|719535.4|717535.4|719346.2|717346.2|719535.4|717535.4|719279.5|717279.5|29
1634020800000|2021-10-12 06:40:00|719359.7|717359.7|719393.2|717393.2|719412|717412|719359.7|717359.7|26
1634020810000|2021-10-12 06:40:10|719388.5|717388.5|719417|717417|719430.9|717430.9|719373.3|717373.3|23
1634020820000|2021-10-12 06:40:20|719417.4|717417.4|719300.3|717300.3|719422.3|717422.3|719278.3|717278.3|35
1634020830000|2021-10-12 06:40:30|719303.5|717303.5|719457.2|717457.2|719465.1|717465.1|719277|717277|33
1634020840000|2021-10-12 06:40:40|719465.3|717465.3|719459.2|717459.2|719471.2|717471.2|719325|717325|33
1634020850000|2021-10-12 06:40:50|719453.2|717453.2|719457|717457|719462.5|717462.5|719420.5|717420.5|20
1634020860000|2021-10-12 06:41:00|719457.1|717457.1|719482.9|717482.9|719490.2|717490.2|719451.9|717451.9|26
1634020870000|2021-10-12 06:41:10|719481.7|717481.7|719493.1|717493.1|719511.3|717511.3|719456.5|717456.5|24
1634020880000|2021-10-12 06:41:20|719488.3|717488.3|719504.9|717504.9|719504.9|717504.9|719477.1|717477.1|22
1634020890000|2021-10-12 06:41:30|719552.6|717552.6|719502.5|717502.5|719559.4|717990.4|718990.4|717458.9|28
1634020900000|2021-10-12 06:41:40|719500|717500|719489.4|717489.4|719500.7|717500.7|719440.8|717440.8|27
1634020910000|2021-10-12 06:41:50|719503.6|717503.6|719474|717474|719514.5|717984.5|718984.5|717463.6|23
1634020920000|2021-10-12 06:42:00|719468.7|717468.7|719494.3|717494.3|719502.6|718007.2|718991.2|717468.7|16
1634020930000|2021-10-12 06:42:10|719494.4|717494.4|719501.9|717501.9|719512.8|717512.8|719491|717491|18
1634020940000|2021-10-12 06:42:20|719512.1|717512.1|719489|717489|719512.1|717512.1|719489|717489|14
1634020950000|2021-10-12 06:42:30|719487.5|717487.5|719494.7|717494.7|719495.8|717495.8|719437.2|717437.2|29
1634020960000|2021-10-12 06:42:40|719501.1|717501.1|719487.1|717487.1|719501.6|717501.6|719485.4|717485.4|19
1634020970000|2021-10-12 06:42:50|719502|717502|719478.3|717478.3|719508.4|717508.4|719457.1|717457.1|26
1634020980000|2021-10-12 06:43:00|719514.3|717514.3|719471.6|717471.6|719514.3|717514.3|719434.9|717434.9|27
1634020990000|2021-10-12 06:43:10|719463.9|717463.9|719445.5|717445.5|719473.1|717473.1|719440.6|717440.6|23
1634021000000|2021-10-12 06:43:20|719445.4|717445.4|719448|717448|719454.4|717454.4|719440.2|717440.2|18
1634021010000|2021-10-12 06:43:30|719449.9|717449.9|719443.9|717443.9|719457.7|717457.7|719441.2|717441.2|16
1634021020000|2021-10-12 06:43:40|719447.4|717447.4|719441.8|717441.8|719453.2|717453.2|719441.8|717441.8|13
1634021030000|2021-10-12 06:43:50|719441.4|717441.4|719450.7|717450.7|719456.9|717456.9|719439.8|717439.8|12
1634021040000|2021-10-12 06:44:00|719443.7|717443.7|719501.8|717501.8|719501.8|717501.8|719441.5|717441.5|21
1634021050000|2021-10-12 06:44:10|719496.2|717496.2|719487.8|717487.8|719496.8|717496.8|719479.8|717479.8|20
1634021060000|2021-10-12 06:44:20|719488.6|717488.6|719486.1|717486.1|719494.8|717494.8|719486.1|717486.1|15
1634021070000|2021-10-12 06:44:30|719486.9|717486.9|719488.1|717488.1|719499.4|717499.4|719484.1|717484.1|16
1634021080000|2021-10-12 06:44:40|719484.2|717484.2|719480.4|717480.4|719486.3|717486.3|719479|717479|9
1634021090000|2021-10-12 06:44:50|719479.8|717479.8|719481.7|717481.7|719485.6|717485.6|719478.1|717478.1|15
1634021100000|2021-10-12 06:45:00|719482.6|717482.6|719496.1|717496.1|719496.1|717496.1|719472.7|717472.7|14
1634021110000|2021-10-12 06:45:10|719495.4|717495.4|719496.8|717496.8|719505.2|717505.2|719492.4|717492.4|13
1634021120000|2021-10-12 06:45:20|719495.7|717495.7|719499.7|717499.7|719499.7|717499.7|719495.7|717495.7|13
1634021130000|2021-10-12 06:45:30|719500.1|717500.1|719449.9|717449.9|719512.3|717512.3|719449.9|717449.9|15
1634021140000|2021-10-12 06:45:40|719452.6|717452.6|719492.4|717492.4|719492.4|717492.4|719441.5|717441.5|27
1634021150000|2021-10-12 06:45:50|719468.2|717468.2|719461.8|717461.8|719477.3|717477.3|719431.9|717431.9|22
1634021160000|2021-10-12 06:46:00|719459.3|717459.3|719442.9|717442.9|719461.8|717461.8|719442.9|717442.9|16
1634021170000|2021-10-12 06:46:10|719454.8|717454.8|719443.3|717443.3|719454.8|717454.8|719410.5|717410.5|19
1634021180000|2021-10-12 06:46:20|719431.1|717431.1|719442.1|717442.1|719449.8|717449.8|719422.4|717422.4|20
1634021190000|2021-10-12 06:46:30|719451.4|717451.4|719441.3|717441.3|719451.4|717451.4|719433.8|717433.8|21
1634021200000|2021-10-12 06:46:40|719441.1|717441.1|719430.7|717430.7|719441.5|717441.5|719430.7|717430.7|20
1634021210000|2021-10-12 06:46:50|719431|717431|719429.9|717429.9|719437.8|717437.8|719429.3|717429.3|15
1634021220000|2021-10-12 06:47:00|719430.5|717430.5|719433|717433|719442|717442|719425.4|717425.4|30
1634021230000|2021-10-12 06:47:10|719433.3|717433.3|719436.7|717436.7|719442.2|717442.2|719433.3|717433.3|21
1634021240000|2021-10-12 06:47:20|719435.2|717435.2|719435.3|717435.3|719443.2|717443.2|719429.7|717429.7|22
1634021250000|2021-10-12 06:47:30|719435.7|717435.7|719442.1|717442.1|719447.5|717447.5|719418|717418|17
1634021260000|2021-10-12 06:47:40|719439.2|717439.2|719396.9|717396.9|719450.1|717450.1|719384.7|717384.7|30
1634021270000|2021-10-12 06:47:50|719409.9|717409.9|719464.7|717464.7|719464.9|717464.9|719409.9|717409.9|31
1634021280000|2021-10-12 06:48:00|719457.4|717457.4|719455|717455|719466.7|717466.7|719453.3|717453.3|20
1634021290000|2021-10-12 06:48:10|719465.6|717465.6|719451|717451|719466.3|717466.3|719447.8|717447.8|27
1634021300000|2021-10-12 06:48:20|719467.2|717467.2|719457.8|717457.8|719475|717475|719453.5|717453.5|17
1634021310000|2021-10-12 06:48:30|719472.8|717472.8|719453.5|717453.5|719484.1|717985.4|718969.2|717453.5|31
1634021320000|2021-10-12 06:48:40|719457.1|717457.1|719455.7|717455.7|719471.8|717471.8|719455.7|717455.7|21
1634021330000|2021-10-12 06:48:50|719452.8|717452.8|719475.7|717475.7|719495|717495|719452.8|717452.8|27
1634021340000|2021-10-12 06:49:00|719475.2|717475.2|719501.4|717501.4|719501.4|717501.4|719463.5|717463.5|27
1634021350000|2021-10-12 06:49:10|719499.4|717499.4|719618.1|717618.1|719633.3|717633.3|719499.4|717499.4|36
1634021360000|2021-10-12 06:49:20|719622.9|717622.9|719649.7|717649.7|719649.7|717649.7|719585|717585|33
1634021370000|2021-10-12 06:49:30|719638.1|717638.1|719571.5|717571.5|719638.1|717638.1|719571.5|717571.5|38
1634021380000|2021-10-12 06:49:40|719581.4|717581.4|719497.5|717497.5|719582.7|717582.7|719495.5|717495.5|35
1634021390000|2021-10-12 06:49:50|719500.5|717500.5|719507|717507|719521.7|717521.7|719489.2|717489.2|27
1634021400000|2021-10-12 06:50:00|719511.8|717511.8|719525|717525|719529.2|717529.2|719509.2|717509.2|27
1634021410000|2021-10-12 06:50:10|719525.7|717525.7|719471.3|717471.3|719528.5|717528.5|719471.3|717471.3|27
1634021420000|2021-10-12 06:50:20|719482.7|717482.7|719469.9|717469.9|719486.6|717486.6|719449.6|717449.6|34
1634021430000|2021-10-12 06:50:30|719470.9|717470.9|719460.2|717460.2|719471.7|717471.7|719449.9|717449.9|22
1634021440000|2021-10-12 06:50:40|719462.2|717462.2|719463.9|717463.9|719470.5|717470.5|719461.1|717461.1|22
1634021450000|2021-10-12 06:50:50|719464|717464|719461.8|717461.8|719464.3|717464.3|719458.3|717458.3|14
1634021460000|2021-10-12 06:51:00|719465.3|717465.3|719461.1|717461.1|719465.3|717465.3|719451.6|717451.6|29
1634021470000|2021-10-12 06:51:10|719462.2|717462.2|719427.5|717427.5|719462.2|717462.2|719423.5|717423.5|19
1634021480000|2021-10-12 06:51:20|719425.5|717425.5|719430|717430|719430|717430|719419.4|717419.4|11
1634021490000|2021-10-12 06:51:30|719432.3|717432.3|719370.9|717370.9|719432.3|717432.3|719369.9|717369.9|22
1634021500000|2021-10-12 06:51:40|719369.9|717369.9|719381.2|717381.2|719389|717389|719367.5|717367.5|17
1634021510000|2021-10-12 06:51:50|719394.6|717394.6|719315.5|717315.5|719394.6|717394.6|719299.3|717299.3|28
1634021520000|2021-10-12 06:52:00|719305|717305|719426.4|717426.4|719426.4|717426.4|719300|717300|39
1634021530000|2021-10-12 06:52:10|719416.5|717416.5|719342.7|717342.7|719427.3|717427.3|719327.2|717327.2|30
1634021540000|2021-10-12 06:52:20|719341.2|717341.2|719353.8|717353.8|719375.4|717375.4|719338.9|717338.9|18
1634021550000|2021-10-12 06:52:30|719353.1|717353.1|719355.9|717355.9|719357.5|717357.5|719349|717349|20
1634021560000|2021-10-12 06:52:40|719356.2|717356.2|719358.6|717358.6|719361.6|717361.6|719342.6|717342.6|21
1634021570000|2021-10-12 06:52:50|719353.2|717353.2|719339.1|717339.1|719367.7|717367.7|719335.8|717335.8|37
1634021580000|2021-10-12 06:53:00|719339.7|717339.7|719355.9|717355.9|719359.3|717359.3|719338.9|717338.9|30
1634021590000|2021-10-12 06:53:10|719357.9|717357.9|719354.8|717354.8|719366.8|717366.8|719344.2|717344.2|34
1634021600000|2021-10-12 06:53:20|719357.1|717357.1|719324.8|717324.8|719361|717361|719298|717298|31
1634021610000|2021-10-12 06:53:30|719325.4|717325.4|719317.3|717317.3|719365.9|717365.9|719316.6|717316.6|34
1634021620000|2021-10-12 06:53:40|719311.2|717311.2|719328.9|717328.9|719332.7|717332.7|719311.2|717311.2|21
1634021630000|2021-10-12 06:53:50|719328.1|717328.1|719357|717357|719357.5|717357.5|719328.1|717328.1|20
1634021640000|2021-10-12 06:54:00|719355.9|717355.9|719385.9|717385.9|719399.3|717399.3|719355.9|717355.9|31
1634021650000|2021-10-12 06:54:10|719384.5|717384.5|719364.8|717364.8|719394.9|717394.9|719364.8|717364.8|32
1634021660000|2021-10-12 06:54:20|719366.2|717366.2|719380.7|717380.7|719388.8|717388.8|719364.8|717364.8|30
1634021670000|2021-10-12 06:54:30|719375.1|717375.1|719374.7|717374.7|719377.7|717377.7|719366.7|717366.7|20
1634021680000|2021-10-12 06:54:40|719376|717376|719421.5|717421.5|719450.8|717450.8|719371.6|717371.6|22
1634021690000|2021-10-12 06:54:50|719409.6|717409.6|719390.4|717390.4|719422.5|717422.5|719390.4|717390.4|36
1634021700000|2021-10-12 06:55:00|719406.1|717406.1|719296.7|717296.7|719406.1|717406.1|719282|717282|34
1634021710000|2021-10-12 06:55:10|719295|717295|719355.5|717355.5|719371.5|717371.5|719295|717295|29
1634021720000|2021-10-12 06:55:20|719354.8|717354.8|719403.9|717403.9|719417.6|717417.6|719354.8|717354.8|29
1634021730000|2021-10-12 06:55:30|719404.1|717404.1|719429.9|717429.9|719436|717436|719395.3|717395.3|26
1634021740000|2021-10-12 06:55:40|719431.2|717431.2|719417.3|717417.3|719431.9|717431.9|719402.1|717402.1|30
1634021750000|2021-10-12 06:55:50|719418.3|717418.3|719367.2|717367.2|719420.3|717420.3|719347.5|717347.5|37
1634021760000|2021-10-12 06:56:00|719364.8|717364.8|719315.7|717315.7|719364.8|717364.8|719304.7|717304.7|36
1634021770000|2021-10-12 06:56:10|719315.4|717315.4|719369.4|717369.4|719371.5|717371.5|719315.2|717315.2|29
1634021780000|2021-10-12 06:56:20|719372|717372|719430.9|717430.9|719431.8|717431.8|719370.5|717370.5|32
1634021790000|2021-10-12 06:56:30|719419.7|717419.7|719430.6|717430.6|719477.3|717477.3|719419.7|717419.7|36
1634021800000|2021-10-12 06:56:40|719430.9|717430.9|719490.4|717490.4|719501.1|717501.1|719430.9|717430.9|32
1634021810000|2021-10-12 06:56:50|719485.7|717485.7|719497|717497|719504.9|717985.2|718978|717480.1|34
1634021820000|2021-10-12 06:57:00|719497.4|717497.4|719559.4|717559.4|719565|717565|719492.1|717492.1|33
1634021830000|2021-10-12 06:57:10|719552.6|717552.6|719553.4|717553.4|719558.4|717558.4|719527.3|717527.3|35
1634021840000|2021-10-12 06:57:20|719553.5|717553.5|719561.2|717561.2|719574.4|717574.4|719552.1|717552.1|23
1634021850000|2021-10-12 06:57:30|719560.1|717560.1|719497.5|717497.5|719560.1|717560.1|719485.4|717485.4|33
1634021860000|2021-10-12 06:57:40|719500.1|717500.1|719535.7|717535.7|719562.6|717562.6|719496.4|717496.4|35
1634021870000|2021-10-12 06:57:50|719535.3|717535.3|719552.9|717552.9|719560.9|717560.9|719535.3|717535.3|18
1634021880000|2021-10-12 06:58:00|719548|717548|719541.3|717541.3|719558.9|717558.9|719539.4|717539.4|23
1634021890000|2021-10-12 06:58:10|719538.5|717538.5|719541.9|717541.9|719551.9|717551.9|719527.1|717527.1|28
1634021900000|2021-10-12 06:58:20|719541.3|717541.3|719525.7|717525.7|719556|717556|719523|717523|24
1634021910000|2021-10-12 06:58:30|719510.7|717510.7|719492.4|717492.4|719512.5|717512.5|719489.1|717489.1|25
1634021920000|2021-10-12 06:58:40|719491.7|717491.7|719538.1|717538.1|719617.8|717617.8|719491.7|717491.7|26
1634021930000|2021-10-12 06:58:50|719537|717537|719565.1|717565.1|719577.4|717577.4|719533.7|717533.7|30
1634021940000|2021-10-12 06:59:00|719594.6|717594.6|719582.2|717582.2|719594.8|717594.8|719574.2|717574.2|29
1634021950000|2021-10-12 06:59:10|719577.1|717577.1|719530.6|717530.6|719618.8|717618.8|719510.3|717510.3|25
1634021960000|2021-10-12 06:59:20|719537.3|717537.3|719513.5|717513.5|719540.4|717540.4|719504.5|717504.5|26
1634021970000|2021-10-12 06:59:30|719515.6|717515.6|719513.4|717513.4|719532.2|717532.2|719489|717489|29
1634021980000|2021-10-12 06:59:40|719509.1|717509.1|719462.6|717462.6|719509.8|717509.8|719462.1|717462.1|31
1634021990000|2021-10-12 06:59:50|719463|717463|719450.5|717450.5|719478.2|717933.6|718927.8|717423.8|30
1634022000000|2021-10-12 07:00:00|719446.8|717446.8|719495.5|717495.5|719503.3|717503.3|719392.7|717392.7|40
1634022010000|2021-10-12 07:00:10|719507.8|717507.8|719562.5|717562.5|719585.4|717585.4|719497.9|717497.9|40
1634022020000|2021-10-12 07:00:20|719560.3|717560.3|719542|717542|719575.2|717575.2|719535.1|717535.1|36
1634022030000|2021-10-12 07:00:30|719540.1|717540.1|719593.3|717593.3|719593.3|717593.3|719535.8|717535.8|34
1634022040000|2021-10-12 07:00:40|719596.5|717596.5|719548.1|717548.1|719603.6|717603.6|719537.3|717537.3|32
1634022050000|2021-10-12 07:00:50|719547.9|717547.9|719588.4|717588.4|719588.4|717588.4|719539|717539|35
1634022060000|2021-10-12 07:01:00|719579.5|717579.5|719672.9|717672.9|719690.9|717690.9|719557.4|717557.4|35
1634022070000|2021-10-12 07:01:10|719673.1|717673.1|719617.8|717617.8|719679.8|717679.8|719613.3|717613.3|32
1634022080000|2021-10-12 07:01:20|719616.5|717616.5|719612.1|717612.1|719666.5|718123.5|719101.8|717577.1|39
1634022090000|2021-10-12 07:01:30|719607|717607|719582.6|717582.6|719648.8|718138.6|719138.6|717566.3|36
1634022100000|2021-10-12 07:01:40|719583.4|717583.4|719599.7|717599.7|719615.8|717615.8|719582.4|717582.4|37
1634022110000|2021-10-12 07:01:50|719593.5|717593.5|719627.7|717627.7|719635.6|717635.6|719583.1|717583.1|38
1634022120000|2021-10-12 07:02:00|719634.2|717634.2|719600.7|717600.7|719689.7|717689.7|719600.7|717600.7|39
1634022130000|2021-10-12 07:02:10|719601.7|717601.7|719597.9|717597.9|719619.2|717619.2|719587.2|717587.2|39
1634022140000|2021-10-12 07:02:20|719596.6|717596.6|719572.5|717572.5|719598.4|717598.4|719560|717560|37
1634022150000|2021-10-12 07:02:30|719572.2|717572.2|719652.4|717652.4|719659.4|717659.4|719571.9|717571.9|35
1634022160000|2021-10-12 07:02:40|719653|717653|719686.6|717686.6|719686.6|717686.6|719647.7|717647.7|32
1634022170000|2021-10-12 07:02:50|719688.9|717688.9|719612.1|717612.1|719688.9|718143.2|719136.7|717602.5|35
1634022180000|2021-10-12 07:03:00|719638.3|717638.3|719549|717549|719638.3|717638.3|719542.8|717542.8|35
1634022190000|2021-10-12 07:03:10|719546.8|717546.8|719587.8|717587.8|719601.9|717601.9|719544.4|717544.4|34
1634022200000|2021-10-12 07:03:20|719584.6|717584.6|719595.3|717595.3|719598.5|717598.5|719584.4|717584.4|31
1634022210000|2021-10-12 07:03:30|719593.8|717593.8|719687.6|717687.6|719692.1|717692.1|719592.1|717592.1|36
1634022220000|2021-10-12 07:03:40|719703.5|717703.5|719697.5|717697.5|719704.9|717704.9|719685.2|717685.2|33
1634022230000|2021-10-12 07:03:50|719697.9|717697.9|719723.6|717723.6|719735|717735|719687.3|717687.3|34
1634022240000|2021-10-12 07:04:00|719719.7|717719.7|719744.6|717744.6|719758.6|717758.6|719707.2|717707.2|37
1634022250000|2021-10-12 07:04:10|719748.4|717748.4|719794|717794|719794|717794|719748.4|717748.4|37
1634022260000|2021-10-12 07:04:20|719787.6|717787.6|719818.3|717818.3|719827.6|717827.6|719786.5|717786.5|27
1634022270000|2021-10-12 07:04:30|719831.3|717831.3|719830.6|717830.6|719854.8|717854.8|719822.1|717822.1|33
1634022280000|2021-10-12 07:04:40|719829.7|717829.7|719362.3|718362.3|719857|718362.3|719362.3|717829.7|23
1634022290000|2021-10-12 07:04:50|719849.7|717849.7|719860.3|717860.3|719874.8|717874.8|719840.6|717840.6|36
1634022300000|2021-10-12 07:05:00|719860.7|717860.7|719356|718356|719878.3|718366.5|719352.5|717854.7|34
1634022310000|2021-10-12 07:05:10|719357.3|718357.3|719873.4|717873.4|719873.4|718374.9|719352.8|717872.7|23
1634022320000|2021-10-12 07:05:20|719871.3|717871.3|719931.6|717931.6|719964.1|718435.1|719427.9|717871.3|35
1634022330000|2021-10-12 07:05:30|719924.1|717924.1|719788.8|717788.8|719939.4|718347.7|719311|717785.2|36
1634022340000|2021-10-12 07:05:40|719792.5|717792.5|719917|717917|719921.6|718422.8|719407|717785.5|37
1634022350000|2021-10-12 07:05:50|719911.5|717911.5|719993.6|717993.6|720001.5|718411.3|719411.3|717895.3|33
1634022360000|2021-10-12 07:06:00|719520.2|718520.2|720014.6|718014.6|720033.7|718528.2|719520.2|718013.2|31
1634022370000|2021-10-12 07:06:10|720016.8|718016.8|720049.2|718049.2|720049.2|718539.2|719519.4|718016.8|30
1634022380000|2021-10-12 07:06:20|720019.9|718019.9|720040.2|718040.2|720045|718533.5|719520.7|718019.9|30
1634022390000|2021-10-12 07:06:30|719533.9|718533.9|719529.2|718529.2|720039|718537.7|719527.4|718033.3|25
1634022400000|2021-10-12 07:06:40|719525.7|718525.7|719507.1|718507.1|720029.3|718528.4|719498.2|718012.2|29
1634022410000|2021-10-12 07:06:50|719505.9|718505.9|719505.5|718505.5|719505.9|718505.9|719493.7|718493.7|25
1634022420000|2021-10-12 07:07:00|719504.1|718504.1|719521.3|718521.3|720037.8|718522.9|719504.1|718013.6|21
1634022430000|2021-10-12 07:07:10|719513.1|718513.1|719525|718525|719527.7|718527.7|719509.2|718509.2|29
1634022440000|2021-10-12 07:07:20|719513.6|718513.6|719523.5|718523.5|719523.5|718523.5|719512.6|718512.6|23
1634022450000|2021-10-12 07:07:30|719523.4|718523.4|719527.2|718527.2|719534.3|718534.3|719510.2|718510.2|35
1634022460000|2021-10-12 07:07:40|719528.3|718528.3|719520|718520|719531.6|718531.6|719507.2|718507.2|31
1634022470000|2021-10-12 07:07:50|719519.8|718519.8|719513.7|718513.7|719519.8|718519.8|719488.6|718488.6|33
1634022480000|2021-10-12 07:08:00|719519.6|718519.6|719505.7|718505.7|719519.6|718519.6|719501.2|718501.2|34
1634022490000|2021-10-12 07:08:10|719505.5|718505.5|720053.6|718053.6|720056.4|718549.6|719498.8|718038.2|34
1634022500000|2021-10-12 07:08:20|720050.3|718050.3|719580.5|718580.5|720084.2|718589.4|719545.2|718041.9|39
1634022510000|2021-10-12 07:08:30|719581.9|718581.9|719518.2|718518.2|720085.1|718586.3|719506.4|718047|37
1634022520000|2021-10-12 07:08:40|719517.4|718517.4|719501|718501|719522.3|718522.3|719494|718494|27
1634022530000|2021-10-12 07:08:50|719499|718499|719478|718478|720028.3|718518|719477.3|717987.7|36
1634022540000|2021-10-12 07:09:00|719492.4|718492.4|719999.9|717999.9|720010.3|718528.3|719472|717997.4|35
1634022550000|2021-10-12 07:09:10|720003.7|718003.7|719498.6|718498.6|720115.4|718620.7|719498.3|717997.8|35
1634022560000|2021-10-12 07:09:20|719514.8|718514.8|720003.1|718003.1|720019.1|718531.1|719503.3|717998.3|32
1634022570000|2021-10-12 07:09:30|719999.1|717999.1|719486.4|718486.4|720020|718526.7|719485.9|717980.5|24
1634022580000|2021-10-12 07:09:40|719486.8|718486.8|719471.8|718471.8|719499.5|718499.5|719465.3|718465.3|34
1634022590000|2021-10-12 07:09:50|719474.6|718474.6|719466.1|718466.1|719951.6|718481.4|719450.9|717949.5|26
1634022600000|2021-10-12 07:10:00|719466.2|718466.2|719418.9|718418.9|719978.1|718479.2|719414.1|717946.2|35
1634022610000|2021-10-12 07:10:10|719421.3|718421.3|719439.5|718439.5|719935.3|718439.5|719416.7|717931.9|22
1634022620000|2021-10-12 07:10:20|719439.8|718439.8|719801.8|717801.8|719801.8|718440.5|719287|717801.8|22
1634022630000|2021-10-12 07:10:30|719798.8|717798.8|719276|718276|719800.5|718306|719259.1|717764.9|30
1634022640000|2021-10-12 07:10:40|719275.4|718275.4|719763.7|717763.7|719764.7|718286.2|719242.8|717758.8|38
1634022650000|2021-10-12 07:10:50|719759.7|717759.7|719266.1|718266.1|719766|718268.8|719266.1|717749.8|31
1634022660000|2021-10-12 07:11:00|719268.8|718268.8|719836.2|717836.2|719853.3|718343.1|719260.7|717790.5|31
1634022670000|2021-10-12 07:11:10|719833.1|717833.1|719821.3|717821.3|719868.2|718349|719327.8|717821.3|33
1634022680000|2021-10-12 07:11:20|719819.3|717819.3|719823.3|717823.3|719826.3|718324.5|719318.5|717815|25
1634022690000|2021-10-12 07:11:30|719821.6|717821.6|719808|717808|719823.2|717823.2|719805|717805|29
1634022700000|2021-10-12 07:11:40|719808.7|717808.7|719681.2|717681.2|719825.3|718266.5|719179.7|717671.3|33
1634022710000|2021-10-12 07:11:50|719675.4|717675.4|719578.1|717578.1|719675.4|718136|719058.1|717559.4|35
1634022720000|2021-10-12 07:12:00|719574.5|717574.5|719443.6|717443.6|719574.5|718032.1|719005.1|717430|40
1634022730000|2021-10-12 07:12:10|719449|717449|719328.1|717328.1|719449|717449|719311.5|717311.5|38
1634022740000|2021-10-12 07:12:20|719326.1|717326.1|719251.7|717251.7|719329.5|717329.5|719227.4|717227.4|38
1634022750000|2021-10-12 07:12:30|719249|717249|719317.1|717317.1|719319.3|717319.3|719238.9|717238.9|32
1634022760000|2021-10-12 07:12:40|719317.2|717317.2|719315.5|717315.5|719319.2|717319.2|719271.5|717271.5|32
1634022770000|2021-10-12 07:12:50|719322.1|717322.1|719344|717344|719383.9|717873|718836|717279.2|38
1634022780000|2021-10-12 07:13:00|719360|717360|719403.2|717403.2|719453.4|717453.4|719330|717330|35
1634022790000|2021-10-12 07:13:10|719378.8|717378.8|719259.9|717259.9|719396.4|717830.4|718823.1|717257.2|34
1634022800000|2021-10-12 07:13:20|719258.8|717258.8|719246.7|717246.7|719274.2|717274.2|719246.3|717246.3|33
1634022810000|2021-10-12 07:13:30|719246.8|717246.8|719228.4|717228.4|719254.5|717254.5|719220.6|717220.6|30
1634022820000|2021-10-12 07:13:40|719165.5|717165.5|719172.7|717172.7|719176.7|717667.4|718667.4|717153.9|30
1634022830000|2021-10-12 07:13:50|719173.4|717173.4|719240.4|717240.4|719240.9|717240.9|719169.6|717169.6|35
1634022840000|2021-10-12 07:14:00|719259.3|717259.3|719308.6|717308.6|719308.6|717793.4|718793.4|717224.2|37
1634022850000|2021-10-12 07:14:10|719302.1|717302.1|719239|717239|719320.5|717727.3|718727.3|717218.7|35
1634022860000|2021-10-12 07:14:20|719237.7|717237.7|719250.9|717250.9|719253.3|717253.3|719216.6|717216.6|34
1634022870000|2021-10-12 07:14:30|719249.6|717249.6|719263.2|717263.2|719263.2|717263.2|719246.9|717246.9|32
1634022880000|2021-10-12 07:14:40|719263.3|717263.3|719287.8|717287.8|719299.2|717299.2|719246.9|717246.9|30
1634022890000|2021-10-12 07:14:50|719292|717292|719328.3|717328.3|719340.3|717340.3|719281|717281|36
1634022900000|2021-10-12 07:15:00|719329.8|717329.8|719277.7|717277.7|719329.8|717329.8|719275.7|717275.7|33
1634022910000|2021-10-12 07:15:10|719277.5|717277.5|719431.5|717431.5|719431.5|717431.5|719277.1|717277.1|36
1634022920000|2021-10-12 07:15:20|719438.8|717438.8|719525.1|717525.1|719542.5|717992|718929.6|717398|35
1634022930000|2021-10-12 07:15:30|719524.5|717524.5|719589.2|717589.2|719591.8|717591.8|719524.5|717524.5|38
1634022940000|2021-10-12 07:15:40|719581.7|717581.7|719555.4|717555.4|719609.2|717609.2|719555.4|717555.4|37
1634022950000|2021-10-12 07:15:50|719565.8|717565.8|719547.3|717547.3|719571.5|717571.5|719546.5|717546.5|27
1634022960000|2021-10-12 07:16:00|719547.4|717547.4|719548.4|717548.4|719550|718037.5|719015.3|717534.4|34
1634022970000|2021-10-12 07:16:10|719545.4|717545.4|719585.8|717585.8|719585.8|717585.8|719532.7|717532.7|38
1634022980000|2021-10-12 07:16:20|719120.3|718120.3|719687.7|717687.7|719698.3|718192.2|719120.3|717633.9|37
1634022990000|2021-10-12 07:16:30|719684.8|717684.8|719629.9|717629.9|719684.8|717684.8|719616.2|717616.2|34
1634023000000|2021-10-12 07:16:40|719628.6|717628.6|719690.3|717690.3|719690.3|717690.3|719623.9|717623.9|39
1634023010000|2021-10-12 07:16:50|719688.7|717688.7|719604.1|717604.1|719689.3|718130.9|719114|717597|33
1634023020000|2021-10-12 07:17:00|719613|717613|719614.9|717614.9|719631.7|718105.9|719096.2|717594.8|32
1634023030000|2021-10-12 07:17:10|719616|717616|719657.8|717657.8|719657.8|718116.7|719102.7|717573.5|31
1634023040000|2021-10-12 07:17:20|719651|717651|719195.2|718195.2|719712.5|718209.8|719185.9|717651|40
1634023050000|2021-10-12 07:17:30|719193|718193|719709.5|717709.5|719747.1|718249.2|719193|717688.5|32
1634023060000|2021-10-12 07:17:40|719708.6|717708.6|719727.9|717727.9|719729.8|717729.8|719701.4|717701.4|40
1634023070000|2021-10-12 07:17:50|719760.7|717760.7|719240|718240|719761.9|718251.4|719234.3|717737.5|39
1634023080000|2021-10-12 07:18:00|719240.2|718240.2|719756.5|717756.5|719756.5|718240.6|719239.4|717732.9|39
1634023090000|2021-10-12 07:18:10|719752.8|717752.8|719244.4|718244.4|719782|718259.6|719239.7|717750.6|34
1634023100000|2021-10-12 07:18:20|719244.9|718244.9|719750|717750|719768.1|718269.9|719235.6|717737.2|40
1634023110000|2021-10-12 07:18:30|719735.8|717735.8|719277.1|718277.1|719787.5|718277.1|719235.5|717728.4|39
1634023120000|2021-10-12 07:18:40|719268.6|718268.6|719696.9|717696.9|719778.1|718268.6|719189.3|717687.7|38
1634023130000|2021-10-12 07:18:50|719695|717695|719688.8|717688.8|719734.3|718219.8|719181|717685.5|37
1634023140000|2021-10-12 07:19:00|719680.7|717680.7|719735.4|717735.4|719740.6|718194.7|719187.5|717680.7|37
1634023150000|2021-10-12 07:19:10|719753.1|717753.1|719283.9|718283.9|719795.5|718289.1|719233.4|717749.8|35
1634023160000|2021-10-12 07:19:20|719284.4|718284.4|719721.7|717721.7|719784.5|718289.7|719270.1|717721.7|33
1634023170000|2021-10-12 07:19:30|719725.3|717725.3|719676.3|717676.3|719742.5|718241.4|719206|717676.3|36
1634023180000|2021-10-12 07:19:40|719679.1|717679.1|719622.5|717622.5|719685.7|718182|719115|717621.3|37
1634023190000|2021-10-12 07:19:50|719120.6|718120.6|719127.4|718127.4|719656.9|718138.3|719106.9|717619.1|32
1634023200000|2021-10-12 07:20:00|719128.8|718128.8|719118.1|718118.1|719614.9|718154.4|719098.6|717614.9|35
1634023210000|2021-10-12 07:20:10|719119.7|718119.7|719032.2|718032.2|719119.7|718119.7|719032.2|718032.2|35
1634023220000|2021-10-12 07:20:20|719031.5|718031.5|719020.8|718020.8|719549.6|718050.7|718998.4|717549.6|32
1634023230000|2021-10-12 07:20:30|719021.1|718021.1|719124.5|718124.5|719139.7|718139.7|719014.1|718014.1|37
1634023240000|2021-10-12 07:20:40|719125.7|718125.7|719248.2|718248.2|719262.3|718262.3|719125.7|718125.7|24
1634023250000|2021-10-12 07:20:50|719249.7|718249.7|719755.7|717755.7|719758.8|718277.8|719249.7|717742.8|29
1634023260000|2021-10-12 07:21:00|719742.4|717742.4|719759.4|717759.4|719759.4|718258.6|719230.5|717718.8|40
1634023270000|2021-10-12 07:21:10|719766.3|717766.3|719261.7|718261.7|719771|718261.7|719172.1|717663.9|39
1634023280000|2021-10-12 07:21:20|719252.6|718252.6|719278.4|718278.4|719787.1|718291.6|719252.6|717769.3|25
1634023290000|2021-10-12 07:21:30|719278.7|718278.7|719803.3|717803.3|719821|718312.9|719273.9|717800.2|20
1634023300000|2021-10-12 07:21:40|719804.1|717804.1|719303.9|718303.9|719809|718306.7|719289.8|717801.7|30
1634023310000|2021-10-12 07:21:50|719296.5|718296.5|719297.3|718297.3|719304.5|718304.5|719285.6|718285.6|29
1634023320000|2021-10-12 07:22:00|719299|718299|719315.9|718315.9|719817.7|718319.3|719290.3|717817.7|30
1634023330000|2021-10-12 07:22:10|719314.6|718314.6|719852.6|717852.6|719858.4|718341|719307|717852.6|28
1634023340000|2021-10-12 07:22:20|719849.2|717849.2|719898.4|717898.4|719898.4|718373|719318.3|717825.8|33
1634023350000|2021-10-12 07:22:30|719391.1|718391.1|719912.5|717912.5|719919.6|718396.9|719378.7|717911.6|33
1634023360000|2021-10-12 07:22:40|719904.5|717904.5|719429.8|718429.8|719939.7|718445.7|719425.3|717904.5|38
1634023370000|2021-10-12 07:22:50|719433|718433|719374.4|718374.4|719910.5|718433|719371.4|717910.5|31
1634023380000|2021-10-12 07:23:00|719372.6|718372.6|719866.6|717866.6|719869.8|718376.3|719363.7|717866.6|34
1634023390000|2021-10-12 07:23:10|719868|717868|719316.9|718316.9|719870.1|718334.4|719299.8|717798.9|35
1634023400000|2021-10-12 07:23:20|719347.4|718347.4|719247.5|718247.5|719835.7|718347.4|719247.5|717756.7|38
1634023410000|2021-10-12 07:23:30|719247.2|718247.2|719776.4|717776.4|719825.3|718326|719247.2|717776.4|39
1634023420000|2021-10-12 07:23:40|719743.6|717743.6|719687|717687|719743.6|718234.6|719183.5|717686|35
1634023430000|2021-10-12 07:23:50|719686.7|717686.7|719195.3|718195.3|719695.9|718204|719186.1|717685.8|31
1634023440000|2021-10-12 07:24:00|719192.4|718192.4|719731.2|717731.2|719741.4|718233|719190.6|717686.1|36
1634023450000|2021-10-12 07:24:10|719732|717732|719790.5|717790.5|719793.5|718242.7|719242.7|717721.9|30
1634023460000|2021-10-12 07:24:20|719793.5|717793.5|719775.5|717775.5|719793.5|718279|719279|717764|34
1634023470000|2021-10-12 07:24:30|719778.2|717778.2|719103.6|718103.6|719778.2|718234.7|719099.8|717725.7|38
1634023480000|2021-10-12 07:24:40|719104.3|718104.3|719063.5|718063.5|719575.5|718104.9|719053.3|717575.5|32
1634023490000|2021-10-12 07:24:50|719101.3|718101.3|719511.8|717511.8|719576.4|718137.4|719008.4|717510.3|36
1634023500000|2021-10-12 07:25:00|719505.9|717505.9|719502.5|717502.5|719510.8|717510.8|719500.4|717500.4|32
1634023510000|2021-10-12 07:25:10|719504.1|717504.1|719427.9|717427.9|719505.5|717962.5|718962.5|717421.6|26
1634023520000|2021-10-12 07:25:20|719432.2|717432.2|719481.7|717481.7|719484.6|717484.6|719430.7|717430.7|32
1634023530000|2021-10-12 07:25:30|719477.4|717477.4|719453.6|717453.6|719482.5|717902.9|718894.3|717388.8|38
1634023540000|2021-10-12 07:25:40|719465.1|717465.1|719443.9|717443.9|719474.2|717474.2|719432.1|717432.1|40
1634023550000|2021-10-12 07:25:50|719441.1|717441.1|719455.3|717455.3|719457.5|717457.5|719441.1|717441.1|33
1634023560000|2021-10-12 07:26:00|719445.1|717445.1|719466.6|717466.6|719504.3|717504.3|719445.1|717445.1|38
1634023570000|2021-10-12 07:26:10|719459.6|717459.6|719455.9|717455.9|719465.9|717922.5|718912.2|717430.8|39
1634023580000|2021-10-12 07:26:20|719459.1|717459.1|719451.7|717451.7|719459.1|717958.7|718943.6|717433|36
1634023590000|2021-10-12 07:26:30|719452.5|717452.5|718931.6|717931.6|719461.5|717935.6|718931.6|717433.8|35
1634023600000|2021-10-12 07:26:40|718932.2|717932.2|718934.8|717934.8|719431.4|717945.2|718925|717426.2|37
1634023610000|2021-10-12 07:26:50|718943.7|717943.7|719444.3|717444.3|719450.8|717947.2|718931.8|717442.6|35
1634023620000|2021-10-12 07:27:00|719445|717445|719348|717348|719445.3|717905.9|718841.4|717341.8|30
1634023630000|2021-10-12 07:27:10|719348.5|717348.5|718773.2|717773.2|719348.5|717851|718773.2|717280.4|35
1634023640000|2021-10-12 07:27:20|718768|717768|718669.5|717669.5|719223.2|717772.3|718667.8|717166.8|36
1634023650000|2021-10-12 07:27:30|718662.5|717662.5|719159.2|717159.2|719160.2|717667.5|718639.7|717158.3|34
1634023660000|2021-10-12 07:27:40|719156.9|717156.9|719253.4|717253.4|719253.4|717706.7|718706.7|717153.5|33
1634023670000|2021-10-12 07:27:50|719258|717258|719292.2|717292.2|719293.6|717293.6|719255.7|717255.7|35
1634023680000|2021-10-12 07:28:00|718786.3|717786.3|719287.9|717287.9|719292.2|717790.1|718786.1|717281.8|33
1634023690000|2021-10-12 07:28:10|719288.2|717288.2|718796.3|717796.3|719308.9|717814.9|718792|717283.3|37
1634023700000|2021-10-12 07:28:20|718792.9|717792.9|718804|717804|718814.3|717814.3|718792.9|717792.9|36
1634023710000|2021-10-12 07:28:30|718800.9|717800.9|719330.7|717330.7|719330.7|717806.1|718793.3|717314.7|34
1634023720000|2021-10-12 07:28:40|719341.4|717341.4|719358.8|717358.8|719371.8|717861.3|718832.8|717341.4|34
1634023730000|2021-10-12 07:28:50|719359.7|717359.7|719304.5|717304.5|719359.7|717827.4|718800.8|717297.3|38
1634023740000|2021-10-12 07:29:00|719304.6|717304.6|719288.8|717288.8|719308|717308|719288.8|717288.8|35
1634023750000|2021-10-12 07:29:10|719289.9|717289.9|719317.9|717317.9|719320.4|717795.2|718795.2|717289.9|34
1634023760000|2021-10-12 07:29:20|719313.4|717313.4|719265.5|717265.5|719337.6|717838|718750.9|717254.1|38
1634023770000|2021-10-12 07:29:30|719265.3|717265.3|719262|717262|719271.1|717759.8|718759.8|717261.6|33
1634023780000|2021-10-12 07:29:40|719262.6|717262.6|718778.8|717778.8|719268.8|717781.1|718767|717260.9|33
1634023790000|2021-10-12 07:29:50|718778.4|717778.4|718750.1|717750.1|718781.3|717781.3|718750.1|717750.1|33
1634023800000|2021-10-12 07:30:00|718750.2|717750.2|718770.5|717770.5|718785.1|717785.1|718750.2|717750.2|37
1634023810000|2021-10-12 07:30:10|718769.3|717769.3|718859.7|717859.7|719384|717878.9|718769.3|717317.9|37
1634023820000|2021-10-12 07:30:20|718866.4|717866.4|718858.8|717858.8|719365|717880.7|718846.5|717360.7|40
1634023830000|2021-10-12 07:30:30|718857.7|717857.7|719452.2|717452.2|719453.6|717961.3|718857.7|717452.2|39
1634023840000|2021-10-12 07:30:40|719458.7|717458.7|718849.1|717849.1|719460.2|717959.4|718830.2|717449.8|40
1634023850000|2021-10-12 07:30:50|718850.6|717850.6|718773.8|717773.8|719352.4|717852.8|718772.2|717352.4|39
1634023860000|2021-10-12 07:31:00|718770.9|717770.9|718735.6|717735.6|719250.7|717770.9|718727|717247.4|40
1634023870000|2021-10-12 07:31:10|718733.9|717733.9|718670.5|717670.5|719232|717741|718646.7|717219|39
1634023880000|2021-10-12 07:31:20|718673.5|717673.5|718667.8|717667.8|718679.8|717679.8|718641.2|717641.2|36
1634023890000|2021-10-12 07:31:30|718666.4|717666.4|718706.7|717706.7|719198.8|717711.2|718665.8|717187.4|39
1634023900000|2021-10-12 07:31:40|718709.5|717709.5|718843.7|717843.7|719301|717851.3|718686.5|717190.3|37
1634023910000|2021-10-12 07:31:50|718846.2|717846.2|718723|717723|719370.5|717871.6|718717.6|717215.6|37
1634023920000|2021-10-12 07:32:00|718717.3|717717.3|718697.7|717697.7|719215.3|717719.2|718657.1|717164.2|35
1634023930000|2021-10-12 07:32:10|718688.2|717688.2|718780.1|717780.1|718786.1|717786.1|718688.2|717688.2|39
1634023940000|2021-10-12 07:32:20|718774.6|717774.6|718808.6|717808.6|719296.9|717817.6|718763.3|717258.1|38
1634023950000|2021-10-12 07:32:30|718798.7|717798.7|719281.2|717281.2|719281.2|717811.2|718787|717265.3|38
1634023960000|2021-10-12 07:32:40|719281.4|717281.4|718773.7|717773.7|719281.4|717781.5|718765.4|717265.7|38
1634023970000|2021-10-12 07:32:50|718775.6|717775.6|719257.5|717257.5|719300.5|717806.7|718771.4|717253.7|37
1634023980000|2021-10-12 07:33:00|719260.5|717260.5|719265.5|717265.5|719274.2|717773.6|718733|717244.9|40
1634023990000|2021-10-12 07:33:10|719265.1|717265.1|718750|717750|719266.3|717750|718750|717244.3|38
1634024000000|2021-10-12 07:33:20|718760.6|717760.6|719233.5|717233.5|719250.5|717760.6|718728.2|717233.5|40
1634024010000|2021-10-12 07:33:30|719231|717231|719179.7|717179.7|719237.1|717693|718691.2|717172.6|37
1634024020000|2021-10-12 07:33:40|719173.6|717173.6|719236.2|717236.2|719236.6|717753.1|718681.5|717173.6|39
1634024030000|2021-10-12 07:33:50|719242.7|717242.7|718726.3|717726.3|719270.7|717760.8|718726.3|717219.2|38
1634024040000|2021-10-12 07:34:00|718736.4|717736.4|718715.2|717715.2|719206.9|717736.4|718706.7|717195|35
1634024050000|2021-10-12 07:34:10|718704.6|717704.6|718740.4|717740.4|719256.9|717765.8|718700.2|717249.4|39
1634024060000|2021-10-12 07:34:20|718744.2|717744.2|718639.5|717639.5|719152.4|717744.2|718631.1|717136.3|38
1634024070000|2021-10-12 07:34:30|718629.9|717629.9|718626|717626|718648.1|717648.1|718626|717626|34
1634024080000|2021-10-12 07:34:40|718640.3|717640.3|718697.2|717697.2|719200|717699.1|718623.6|717170.1|35
1634024090000|2021-10-12 07:34:50|718697.7|717697.7|719156.6|717156.6|719158.2|717697.7|718639|717156.6|31
1634024100000|2021-10-12 07:35:00|719140.9|717140.9|718646.5|717646.5|719149.5|717646.6|718627.3|717095.8|32
1634024110000|2021-10-12 07:35:10|718645.7|717645.7|718638.3|717638.3|718647.1|717647.1|718627.1|717627.1|29
1634024120000|2021-10-12 07:35:20|718639|717639|719190.3|717190.3|719201.2|717654.2|718633.3|717151.7|36
1634024130000|2021-10-12 07:35:30|719191.2|717191.2|719195.2|717195.2|719197.7|717197.7|719187.7|717187.7|32
1634024140000|2021-10-12 07:35:40|719197.1|717197.1|719214.1|717214.1|719238.1|717749.2|718699.1|717195.9|36
1634024150000|2021-10-12 07:35:50|719219.2|717219.2|719191.8|717191.8|719219.2|717712.1|718712.1|717191.8|34
1634024160000|2021-10-12 07:36:00|719188|717188|719158.3|717158.3|719188|717188|719150.4|717150.4|33
1634024170000|2021-10-12 07:36:10|719158.5|717158.5|719194.9|717194.9|719210.6|717701.6|718688.8|717154.4|37
1634024180000|2021-10-12 07:36:20|719200.5|717200.5|719191.2|717191.2|719203.7|717203.7|719150|717150|32
1634024190000|2021-10-12 07:36:30|719195.8|717195.8|719194.6|717194.6|719232.9|717232.9|719185.3|717185.3|36
1634024200000|2021-10-12 07:36:40|719194.1|717194.1|719187.9|717187.9|719206.8|717206.8|719175.6|717175.6|39
1634024210000|2021-10-12 07:36:50|719190.2|717190.2|719228.6|717228.6|719234.1|717727|718727|717190|37
1634024220000|2021-10-12 07:37:00|719220.3|717220.3|719172|717172|719220.3|717220.3|719159.5|717159.5|37
1634024230000|2021-10-12 07:37:10|719176.1|717176.1|719137.8|717137.8|719176.1|717176.1|719134.8|717134.8|34
1634024240000|2021-10-12 07:37:20|719138.4|717138.4|719135.4|717135.4|719146.1|717146.1|719133.9|717133.9|35
1634024250000|2021-10-12 07:37:30|719131.7|717131.7|719136.3|717136.3|719144.9|717144.9|719131.7|717131.7|37
1634024260000|2021-10-12 07:37:40|719137.3|717137.3|719168.6|717168.6|719176.8|717675.8|718660.4|717133|40
1634024270000|2021-10-12 07:37:50|719173.4|717173.4|719180.8|717180.8|719185.6|717679.2|718679.2|717159.5|37
1634024280000|2021-10-12 07:38:00|719181.8|717181.8|719164.7|717164.7|719235.5|717705.1|718694.7|717164.7|38
1634024290000|2021-10-12 07:38:10|719174.2|717174.2|719178|717178|719190.8|717190.8|719172.5|717172.5|37
1634024300000|2021-10-12 07:38:20|719176.1|717176.1|719223.3|717223.3|719223.3|717715|718677|717174|38
1634024310000|2021-10-12 07:38:30|719226.3|717226.3|719284.6|717284.6|719288|717790.9|718748.3|717226.3|40
1634024320000|2021-10-12 07:38:40|719284.5|717284.5|718722.8|717722.8|719284.5|717760.8|718722.8|717242.1|35
1634024330000|2021-10-12 07:38:50|718716.1|717716.1|718835.3|717835.3|719319.1|717835.3|718708.8|717214.4|32
1634024340000|2021-10-12 07:39:00|719335.9|717335.9|718970.9|717970.9|719373|717970.9|718841.9|717335.8|39
1634024350000|2021-10-12 07:39:10|718966.8|717966.8|718966.9|717966.9|719465.7|717971.3|718959.6|717456.7|37
1634024360000|2021-10-12 07:39:20|718961.4|717961.4|718971.8|717971.8|718971.8|717971.8|718959.1|717959.1|38
1634024370000|2021-10-12 07:39:30|718972.7|717972.7|718970.8|717970.8|718990.5|717990.5|718969.3|717969.3|37
1634024380000|2021-10-12 07:39:40|718972.1|717972.1|719011.9|718011.9|719028.2|718028.2|718969.9|717969.9|37
1634024390000|2021-10-12 07:39:50|719507.9|717507.9|719485.6|717485.6|719511.3|717511.3|719477|717477|35
1634024400000|2021-10-12 07:40:00|719358.7|717358.7|719375.8|717375.8|719385.6|717385.6|719313.8|717313.8|39
1634024410000|2021-10-12 07:40:10|719376.3|717376.3|718983.4|717983.4|719475.3|717986.3|718943.2|717376.3|40
1634024420000|2021-10-12 07:40:20|718983.1|717983.1|719003.9|718003.9|719015|718015|718983.1|717983.1|37
1634024430000|2021-10-12 07:40:30|719004.5|718004.5|718989.1|717989.1|719007.3|718007.3|718975|717975|29
1634024440000|2021-10-12 07:40:40|718978.7|717978.7|719488.3|717488.3|719488.3|717980.8|718972.7|717466.5|30
1634024450000|2021-10-12 07:40:50|719486.3|717486.3|719486.6|717486.6|719489.3|717489.3|719472.6|717472.6|37
1634024460000|2021-10-12 07:41:00|719477.3|717477.3|719560.1|717560.1|719560.1|718057.9|718941.4|717451.6|36
1634024470000|2021-10-12 07:41:10|719076.3|718076.3|719564.7|717564.7|719582.2|718082.7|719030.8|717562.9|38
1634024480000|2021-10-12 07:41:20|719562.3|717562.3|719569.2|717569.2|719587.9|717587.9|719551.7|717551.7|35
1634024490000|2021-10-12 07:41:30|719569.8|717569.8|719520.3|717520.3|719569.8|718024.7|719023.4|717520.3|31
1634024500000|2021-10-12 07:41:40|719521.2|717521.2|719081.6|718081.6|719539.2|718081.6|719034.5|717515.9|35
1634024510000|2021-10-12 07:41:50|719083.6|718083.6|719051.6|718051.6|719557.9|718083.6|719034.4|717542.5|38
1634024520000|2021-10-12 07:42:00|719050.4|718050.4|719099.3|718099.3|719599.6|718102.8|719038.7|717533.3|38
1634024530000|2021-10-12 07:42:10|719097.3|718097.3|719084.9|718084.9|719099.4|718099.4|719083.5|718083.5|39
1634024540000|2021-10-12 07:42:20|719084.6|718084.6|719029.1|718029.1|719566|718095.2|719027.7|717531.5|39
1634024550000|2021-10-12 07:42:30|719030.9|718030.9|719044.9|718044.9|719556.7|718073.9|719028.9|717545.6|37
1634024560000|2021-10-12 07:42:40|719033.5|718033.5|719060.8|718060.8|719571.2|718072.2|719033.5|717532.1|31
1634024570000|2021-10-12 07:42:50|719557.9|717557.9|719552.9|717552.9|719559|718060.5|719043.8|717544|32
1634024580000|2021-10-12 07:43:00|719552.6|717552.6|718917.3|717917.3|719552.6|718044.2|718917.3|717455.9|38
1634024590000|2021-10-12 07:43:10|718920.6|717920.6|719465.3|717465.3|719466.9|717959.2|718909.5|717396|37
1634024600000|2021-10-12 07:43:20|719466.6|717466.6|718945.3|717945.3|719466.6|717963.8|718941.2|717448.8|34
1634024610000|2021-10-12 07:43:30|718942.2|717942.2|718950.7|717950.7|718961.2|717961.2|718938.4|717938.4|36
1634024620000|2021-10-12 07:43:40|718958.5|717958.5|718856.5|717856.5|719396.6|717959.3|718844.5|717345.3|37
1634024630000|2021-10-12 07:43:50|718851.3|717851.3|718852|717852|718864|717864|718842.9|717842.9|35
1634024640000|2021-10-12 07:44:00|718850.5|717850.5|718844.7|717844.7|719349.5|717872|718820.9|717338.3|35
1634024650000|2021-10-12 07:44:10|718839.6|717839.6|718802.8|717802.8|719305.5|717854.9|718785.7|717274.5|36
1634024660000|2021-10-12 07:44:20|718802.7|717802.7|718829.8|717829.8|719347.3|717862.7|718802.7|717293|39
1634024670000|2021-10-12 07:44:30|718831.8|717831.8|718824.3|717824.3|719342.8|717858.9|718813.8|717312.6|40
1634024680000|2021-10-12 07:44:40|718825|717825|719321.3|717321.3|719340.4|717853.1|718825|717321.3|37
1634024690000|2021-10-12 07:44:50|719323.8|717323.8|718849.7|717849.7|719350.4|717866.8|718836.5|717323.8|30
1634024700000|2021-10-12 07:45:00|718850.8|717850.8|718879.7|717879.7|719390.4|717906.7|718850.8|717354.9|37
1634024710000|2021-10-12 07:45:10|719404.5|717404.5|718952.3|717952.3|719446.4|717966.7|718906|717404.5|39
1634024720000|2021-10-12 07:45:20|718931.9|717931.9|719389|717389|719449.4|717969|718927.5|717383.8|37
1634024730000|2021-10-12 07:45:30|719389.4|717389.4|718898.7|717898.7|719404.6|717905.3|718877.2|717387.8|39
1634024740000|2021-10-12 07:45:40|718883|717883|718878.7|717878.7|718900.6|717900.6|718860.3|717860.3|38
1634024750000|2021-10-12 07:45:50|718880.2|717880.2|718883|717883|719436.8|717942.8|718879.6|717373.9|38
1634024760000|2021-10-12 07:46:00|718856|717856|718882.2|717882.2|719304.3|717887.3|718800.6|717294.7|39
1634024770000|2021-10-12 07:46:10|718890.1|717890.1|718892.7|717892.7|719359.4|717895.2|718848.5|717359.4|38
1634024780000|2021-10-12 07:46:20|718890.9|717890.9|718902|717902|718906.8|717906.8|718872.3|717872.3|30
1634024790000|2021-10-12 07:46:30|718901|717901|718923|717923|718923.6|717923.6|718893.7|717893.7|35
1634024800000|2021-10-12 07:46:40|718912.6|717912.6|718881.3|717881.3|719387|717912.7|718876.1|717387|39
1634024810000|2021-10-12 07:46:50|718880.1|717880.1|719376.7|717376.7|719376.7|717892.8|718873.7|717376.7|32
1634024820000|2021-10-12 07:47:00|719377.1|717377.1|718832.1|717832.1|719382|717872.8|718817.4|717355.6|37
1634024830000|2021-10-12 07:47:10|718833.9|717833.9|719348.9|717348.9|719355.9|717857.6|718819.8|717348.4|30
1634024840000|2021-10-12 07:47:20|718857.2|717857.2|718896.4|717896.4|719413.5|717908.6|718856.3|717413.5|35
1634024850000|2021-10-12 07:47:30|718901.1|717901.1|718938.4|717938.4|719443.6|717941.4|718901.1|717443.6|39
1634024860000|2021-10-12 07:47:40|718959.9|717959.9|718896.8|717896.8|719414.3|717961.9|718891.2|717393.8|37
1634024870000|2021-10-12 07:47:50|718895.6|717895.6|718897.4|717897.4|718904.2|717904.2|718887.2|717887.2|30
1634024880000|2021-10-12 07:48:00|718898.1|717898.1|718905.2|717905.2|718909.4|717909.4|718893.3|717893.3|39
1634024890000|2021-10-12 07:48:10|718905.6|717905.6|718980.5|717980.5|719472|717980.5|718900.6|717443.9|39
1634024900000|2021-10-12 07:48:20|719480.2|717480.2|719033.1|718033.1|719517.8|718033.1|718977.7|717473.5|35
1634024910000|2021-10-12 07:48:30|719031.3|718031.3|719530.7|717530.7|719543.8|718032.6|719031.3|717524.6|39
1634024920000|2021-10-12 07:48:40|719526.6|717526.6|719542.2|717542.2|719547.6|717547.6|719523.9|717523.9|32
1634024930000|2021-10-12 07:48:50|719538.9|717538.9|719536.7|717536.7|719543|718028.3|719028.3|717527.5|34
1634024940000|2021-10-12 07:49:00|719537.3|717537.3|719463.6|717463.6|719544.6|717544.6|719439|717439|33
1634024950000|2021-10-12 07:49:10|719462.8|717462.8|719481.8|717481.8|719496.3|717496.3|719454.5|717454.5|38
1634024960000|2021-10-12 07:49:20|719480.1|717480.1|719465.8|717465.8|719484.2|717972.5|718971.6|717448.1|36
1634024970000|2021-10-12 07:49:30|719467.5|717467.5|719468.7|717468.7|719483.3|717483.3|719453.4|717453.4|35
1634024980000|2021-10-12 07:49:40|719469.1|717469.1|719480.3|717480.3|719485|717955.2|718945.1|717441.9|38
1634024990000|2021-10-12 07:49:50|719484.5|717484.5|718979.2|717979.2|719484.5|717986|718967.4|717475.4|29
1634025000000|2021-10-12 07:50:00|718983.6|717983.6|719446.7|717446.7|719457|717983.6|718939|717442.6|31
1634025010000|2021-10-12 07:50:10|719446.4|717446.4|719434.1|717434.1|719446.4|717446.4|719422|717422|23
1634025020000|2021-10-12 07:50:20|719429.4|717429.4|719423.1|717423.1|719439.6|717439.6|719422.1|717422.1|30
1634025030000|2021-10-12 07:50:30|719422.9|717422.9|719422.7|717422.7|719431.2|717431.2|719419.1|717419.1|24
1634025040000|2021-10-12 07:50:40|719423.9|717423.9|718913.1|717913.1|719424.3|717913.1|718897.1|717415.1|40
1634025050000|2021-10-12 07:50:50|718909.4|717909.4|719511.8|717511.8|719522.3|717991.6|718904.8|717391.5|37
1634025060000|2021-10-12 07:51:00|719408.6|717408.6|719443.9|717443.9|719465.7|717948.6|718948.6|717393.7|37
1634025070000|2021-10-12 07:51:10|719478.7|717478.7|719444|717444|719485.9|717485.9|719433.1|717433.1|37
1634025080000|2021-10-12 07:51:20|719444.1|717444.1|719419.2|717419.2|719449.7|717449.7|719419.1|717419.1|31
1634025090000|2021-10-12 07:51:30|719422.8|717422.8|718885.8|717885.8|719442.5|717915.9|718880.3|717384.6|38
1634025100000|2021-10-12 07:51:40|718888.9|717888.9|719426.2|717426.2|719446.1|717899.5|718888.9|717394.7|40
1634025110000|2021-10-12 07:51:50|719434|717434|719471.8|717471.8|719495.4|717495.4|719425.6|717425.6|38
1634025120000|2021-10-12 07:52:00|719472.8|717472.8|719471.6|717471.6|719474.4|717474.4|719467.3|717467.3|38
1634025130000|2021-10-12 07:52:10|719471.9|717471.9|719409.9|717409.9|719471.9|717471.9|719396.6|717396.6|38
1634025140000|2021-10-12 07:52:20|719411.4|717411.4|719438.8|717438.8|719465.2|717906.2|718901.7|717401.9|36
1634025150000|2021-10-12 07:52:30|719438|717438|719465.7|717465.7|719507.2|717507.2|719435.3|717435.3|35
1634025160000|2021-10-12 07:52:40|719464.2|717464.2|719469.3|717469.3|719487.2|717487.2|719461.8|717461.8|35
1634025170000|2021-10-12 07:52:50|719475.1|717475.1|718962.1|717962.1|719482.4|717962.1|718962.1|717454.4|31
1634025180000|2021-10-12 07:53:00|719466.5|717466.5|719463.2|717463.2|719478.7|717478.7|719445|717445|36
1634025190000|2021-10-12 07:53:10|719463.4|717463.4|719476.9|717476.9|719477|717477|719455.9|717455.9|35
1634025200000|2021-10-12 07:53:20|719474.1|717474.1|719466.8|717466.8|719476.1|717476.1|719465.2|717465.2|32
1634025210000|2021-10-12 07:53:30|719465.8|717465.8|719439.1|717439.1|719472.4|717472.4|719439.1|717439.1|35
1634025220000|2021-10-12 07:53:40|719437.5|717437.5|719457.3|717457.3|719463.2|717463.2|719437.5|717437.5|23
1634025230000|2021-10-12 07:53:50|719454.6|717454.6|719456|717456|719467.9|717953.5|718949.9|717428.1|34
1634025240000|2021-10-12 07:54:00|719450.7|717450.7|719445.4|717445.4|719455.8|717455.8|719435|717435|32
1634025250000|2021-10-12 07:54:10|719443.9|717443.9|719466.5|717466.5|719466.5|717466.5|719442.6|717442.6|35
1634025260000|2021-10-12 07:54:20|719460.3|717460.3|719404.4|717404.4|719474.4|717968.5|718896.7|717393.6|37
1634025270000|2021-10-12 07:54:30|719405.2|717405.2|719474.6|717474.6|719474.6|717971.6|718904.2|717405.2|37
1634025280000|2021-10-12 07:54:40|719471.1|717471.1|719473.7|717473.7|719496.6|717496.6|719468.4|717468.4|35
1634025290000|2021-10-12 07:54:50|719472.4|717472.4|719470.3|717470.3|719472.4|717956|718955.3|717454.5|34
1634025300000|2021-10-12 07:55:00|719470.6|717470.6|719466.7|717466.7|719476.1|717476.1|719464.9|717464.9|37
1634025310000|2021-10-12 07:55:10|719466.3|717466.3|719469.5|717469.5|719471.7|717471.7|719462|717462|35
1634025320000|2021-10-12 07:55:20|719471.3|717471.3|718974.1|717974.1|719483.7|717974.3|718974.1|717468.1|34
1634025330000|2021-10-12 07:55:30|718972.7|717972.7|719482.1|717482.1|719496.1|717972.7|718972.7|717467|39
1634025340000|2021-10-12 07:55:40|719481.8|717481.8|719460.4|717460.4|719496.3|717939.2|718923.3|717414.7|29
1634025350000|2021-10-12 07:55:50|719452.6|717452.6|719460.5|717460.5|719470.2|717470.2|719429.3|717429.3|31
1634025360000|2021-10-12 07:56:00|719453.5|717453.5|719417.2|717417.2|719453.5|717453.5|719408.2|717408.2|33
1634025370000|2021-10-12 07:56:10|719420.2|717420.2|718885.5|717885.5|719420.2|717902.7|718885.5|717389.2|32
1634025380000|2021-10-12 07:56:20|718891.6|717891.6|719384.9|717384.9|719409.6|717891.6|718883.8|717375.4|36
1634025390000|2021-10-12 07:56:30|719385|717385|719461.6|717461.6|719464.9|717464.9|719379|717379|37
1634025400000|2021-10-12 07:56:40|719446.4|717446.4|719498.7|717498.7|719507.2|717986.3|718980|717446.4|38
1634025410000|2021-10-12 07:56:50|718994|717994|719003.3|718003.3|719519.2|718007.7|718994|717498.1|40
1634025420000|2021-10-12 07:57:00|719002.2|718002.2|719502.9|717502.9|719506.9|718008.9|718996.7|717498.4|38
1634025430000|2021-10-12 07:57:10|719504.2|717504.2|718998.9|717998.9|719516.6|718008.5|718992.1|717504.2|38
1634025440000|2021-10-12 07:57:20|719006.9|718006.9|718966.3|717966.3|719530.7|718026.9|718961.9|717530.7|38
1634025450000|2021-10-12 07:57:30|718966.5|717966.5|719472.6|717472.6|719478.1|717985.9|718966.5|717459.9|36
1634025460000|2021-10-12 07:57:40|719472.1|717472.1|718996.6|717996.6|719507.1|718001.1|718972.7|717447.3|32
1634025470000|2021-10-12 07:57:50|719512.6|717512.6|719463.4|717463.4|719512.6|717955.5|718917.9|717409.9|38
1634025480000|2021-10-12 07:58:00|719459.1|717459.1|719486.1|717486.1|719496.5|717996.5|718981.3|717433.1|38
1634025490000|2021-10-12 07:58:10|719484.5|717484.5|718997|717997|719503.4|717998.3|718966.9|717478.5|36
1634025500000|2021-10-12 07:58:20|718997.6|717997.6|719056|718056|719542.3|718056|718994.8|717497.1|40
1634025510000|2021-10-12 07:58:30|719054.8|718054.8|719606.6|717606.6|719619.5|718056.5|719051.9|717557.6|39
1634025520000|2021-10-12 07:58:40|719601.4|717601.4|719611.2|717611.2|719611.2|717611.2|719601.4|717601.4|36
1634025530000|2021-10-12 07:58:50|719618.8|717618.8|719629.7|717629.7|719632.8|718128.6|719116.8|717618.8|27
1634025540000|2021-10-12 07:59:00|719629.2|717629.2|719199.8|718199.8|719697.5|718202.3|719195.1|717629|39
1634025550000|2021-10-12 07:59:10|719198.6|718198.6|719687.3|717687.3|719694.7|718198.9|719181.5|717687.3|28
1634025560000|2021-10-12 07:59:20|719688.3|717688.3|719711.1|717711.1|719711.1|718210.1|719203.1|717687.1|34
1634025570000|2021-10-12 07:59:30|719710.8|717710.8|719730.4|717730.4|719752|718210.2|719207|717709.4|35
1634025580000|2021-10-12 07:59:40|719732.1|717732.1|719750.9|717750.9|719750.9|718246.2|719243.4|717732.1|26
1634025590000|2021-10-12 07:59:50|719749|717749|719238.1|718238.1|719756.6|718248.3|719234.8|717739.8|35
1634025600000|2021-10-12 08:00:00|719238|718238|719244.8|718244.8|719770.1|718244.8|719237.1|717737.1|39
1634025610000|2021-10-12 08:00:10|719245|718245|719756.5|717756.5|719756.5|718246.7|719242.6|717743.5|35
1634025620000|2021-10-12 08:00:20|719760.1|717760.1|719210.2|718210.2|719760.1|718226|719207.2|717714.7|36
1634025630000|2021-10-12 08:00:30|719211|718211|719708.3|717708.3|719718.1|718215.9|719208.8|717654.1|39
1634025640000|2021-10-12 08:00:40|719715.8|717715.8|719229.1|718229.1|719734.1|718234.9|719229.1|717700.6|34
1634025650000|2021-10-12 08:00:50|719228.3|718228.3|719662.9|717662.9|719673.3|718228.3|719165.2|717645.2|40
1634025660000|2021-10-12 08:01:00|719651.5|717651.5|719687.7|717687.7|719688.6|717688.6|719648.3|717648.3|39
1634025670000|2021-10-12 08:01:10|719687.4|717687.4|719663.8|717663.8|719688.7|717688.7|719662.4|717662.4|38
1634025680000|2021-10-12 08:01:20|719617.8|717617.8|719664.2|717664.2|719699|718184.3|719169.2|717617.8|36
1634025690000|2021-10-12 08:01:30|719668.9|717668.9|719697.6|717697.6|719699.9|718203.4|719187.5|717653.2|36
1634025700000|2021-10-12 08:01:40|719696.5|717696.5|719634.3|717634.3|719696.5|718122.1|719116|717627.7|36
1634025710000|2021-10-12 08:01:50|719631.9|717631.9|719766|717766|719766|717766|719631.2|717631.2|37
1634025720000|2021-10-12 08:02:00|719782.3|717782.3|719762.3|717762.3|719782.3|717782.3|719740.8|717740.8|36
1634025730000|2021-10-12 08:02:10|719760.3|717760.3|719778.5|717778.5|719790|717790|719757.6|717757.6|37
1634025740000|2021-10-12 08:02:20|719777.3|717777.3|719777|717777|719780.8|717780.8|719770.7|717770.7|32
1634025750000|2021-10-12 08:02:30|719775.2|717775.2|719782.5|717782.5|719787.8|717787.8|719772.7|717772.7|37
1634025760000|2021-10-12 08:02:40|719785|717785|719832.1|717832.1|719838|717838|719777.8|717777.8|38
1634025770000|2021-10-12 08:02:50|719832.5|717832.5|719829.4|717829.4|719862|717862|719815.1|717815.1|37
1634025780000|2021-10-12 08:03:00|719826.5|717826.5|719384.6|718384.6|719838.3|718384.6|719320.1|717820.3|37
1634025790000|2021-10-12 08:03:10|719883.1|717883.1|719873.2|717873.2|719895.1|718395.2|719369|717858.6|39
1634025800000|2021-10-12 08:03:20|719872.2|717872.2|719893.7|717893.7|719906.3|718401.5|719367.9|717867.7|38
1634025810000|2021-10-12 08:03:30|719889.6|717889.6|719884.8|717884.8|719900.1|717900.1|719884.8|717884.8|39
1634025820000|2021-10-12 08:03:40|719889.2|717889.2|719881|717881|719891.8|718397.8|719385.4|717875.1|36
1634025830000|2021-10-12 08:03:50|719879.2|717879.2|719864.7|717864.7|719881.8|717881.8|719862.2|717862.2|38
1634025840000|2021-10-12 08:04:00|719868.2|717868.2|719405.9|718405.9|719908.6|718416.8|719403.6|717864.1|35
1634025850000|2021-10-12 08:04:10|719405.3|718405.3|719922.1|717922.1|719924.3|718425.8|719392|717890.2|36
1634025860000|2021-10-12 08:04:20|719424.8|718424.8|719416.4|718416.4|719926.5|718425.5|719406.9|717913.6|36
1634025870000|2021-10-12 08:04:30|719417.3|718417.3|719374.6|718374.6|719901.2|718418.1|719371.7|717875.1|29
1634025880000|2021-10-12 08:04:40|719373.9|718373.9|719832.8|717832.8|719844.1|718374.2|719373|717819.7|33
1634025890000|2021-10-12 08:04:50|719836.6|717836.6|719838.1|717838.1|719841.6|717841.6|719828.8|717828.8|33
1634025900000|2021-10-12 08:05:00|719836.5|717836.5|719416.8|718416.8|719917.2|718423.4|719352.6|717836.5|38
1634025910000|2021-10-12 08:05:10|719416.1|718416.1|719896.2|717896.2|719908.6|718417.6|719415.8|717886.1|40
1634025920000|2021-10-12 08:05:20|719896.8|717896.8|719845.7|717845.7|719896.8|718375.6|719337.8|717842.1|39
1634025930000|2021-10-12 08:05:30|719847.6|717847.6|719378.7|718378.7|719870|718378.7|719354.9|717846.9|38
1634025940000|2021-10-12 08:05:40|719373.2|718373.2|719388.3|718388.3|719889|718391.9|719372.7|717847.7|38
1634025950000|2021-10-12 08:05:50|719391.6|718391.6|719821.7|717821.7|719841.2|718391.6|719335|717814.9|38
1634025960000|2021-10-12 08:06:00|719819.2|717819.2|719281.2|718281.2|719824|718321.4|719280.9|717797.7|38
1634025970000|2021-10-12 08:06:10|719285.7|718285.7|719260.1|718260.1|719752.3|718285.7|719250.6|717732.4|38
1634025980000|2021-10-12 08:06:20|719255.9|718255.9|719760.4|717760.4|719763.8|718255.9|719229.4|717735.5|29
1634025990000|2021-10-12 08:06:30|719759.9|717759.9|719752.4|717752.4|719764|717764|719752.4|717752.4|37
1634026000000|2021-10-12 08:06:40|719750.8|717750.8|719717.8|717717.8|719750.8|718232.5|719232.5|717715.5|39
1634026010000|2021-10-12 08:06:50|719720.9|717720.9|719706.9|717706.9|719720.9|718225.1|719206.3|717698.1|35
1634026020000|2021-10-12 08:07:00|719703.9|717703.9|719718.3|717718.3|719728.2|718232.9|719232.9|717702.1|39
1634026030000|2021-10-12 08:07:10|719719.3|717719.3|719724.1|717724.1|719726.4|718222.4|719220.5|717710.8|38
1634026040000|2021-10-12 08:07:20|719723.1|717723.1|719759.2|717759.2|719764.1|718243.4|719231.2|717702.4|37
1634026050000|2021-10-12 08:07:30|719251.7|718251.7|719736.4|717736.4|719737.8|718251.7|719221.1|717710.1|33
1634026060000|2021-10-12 08:07:40|719732.2|717732.2|719219.8|718219.8|719736.5|718234.7|719216.5|717717.6|34
1634026070000|2021-10-12 08:07:50|719219.7|718219.7|719202|718202|719712.9|718220.5|719202|717700.8|29
1634026080000|2021-10-12 08:08:00|719205.7|718205.7|719187.4|718187.4|719704.1|718205.7|719179.1|717697.4|38
1634026090000|2021-10-12 08:08:10|719187.8|718187.8|719270.8|718270.8|719762.9|718294.7|719187.8|717697.5|38
1634026100000|2021-10-12 08:08:20|719266|718266|719244.7|718244.7|719767.5|718266.1|719219.3|717727.4|37
1634026110000|2021-10-12 08:08:30|719239.5|718239.5|719292.8|718292.8|719782.2|718296.3|719239.5|717773.7|36
1634026120000|2021-10-12 08:08:40|719289.8|718289.8|719828.1|717828.1|719832.7|718330.6|719289.8|717812.9|35
1634026130000|2021-10-12 08:08:50|719827.5|717827.5|719317.6|718317.6|719828.9|718322.7|719317.6|717814.6|39
1634026140000|2021-10-12 08:09:00|719320.2|718320.2|719888.2|717888.2|719888.2|718390.3|719319.6|717883.1|37
1634026150000|2021-10-12 08:09:10|719886.7|717886.7|719928.2|717928.2|719931.1|718409.3|719406.9|717881.4|37
1634026160000|2021-10-12 08:09:20|719924.2|717924.2|720004.9|718004.9|720006.1|718506.2|719449.6|717924.2|38
1634026170000|2021-10-12 08:09:30|720004|718004|719974.6|717974.6|720004.4|718482|719477.5|717974.6|37
1634026180000|2021-10-12 08:09:40|719984.2|717984.2|719981|717981|719986.4|718482.4|719474.5|717973.6|38
1634026190000|2021-10-12 08:09:50|719976.8|717976.8|719924|717924|719981.4|718479.5|719416.6|717916.9|35
1634026200000|2021-10-12 08:10:00|719935.9|717935.9|719892.9|717892.9|719935.9|718432.1|719386.3|717887.5|38
1634026210000|2021-10-12 08:10:10|719892.2|717892.2|719386.7|718386.7|719894.1|718392.5|719382.7|717891.4|32
1634026220000|2021-10-12 08:10:20|719390|718390|719930.9|717930.9|719937.2|718430.6|719387.2|717921.7|37
1634026230000|2021-10-12 08:10:30|719921.3|717921.3|719393.2|718393.2|719931.9|718428|719387.4|717921.3|33
1634026240000|2021-10-12 08:10:40|719392.8|718392.8|719951.6|717951.6|719956|718446.6|719381.8|717855.3|34
1634026250000|2021-10-12 08:10:50|719952|717952|719924.2|717924.2|719963.8|718464|719422.9|717921.5|34
1634026260000|2021-10-12 08:11:00|719917.8|717917.8|719427.1|718427.1|719921.5|718436.4|719419.5|717915.9|37
1634026270000|2021-10-12 08:11:10|719431.7|718431.7|719504|718504|719993.3|718504|719431.7|717963.6|39
1634026280000|2021-10-12 08:11:20|719504.5|718504.5|719509|718509|719512.5|718512.5|719500.7|718500.7|33
1634026290000|2021-10-12 08:11:30|719508.9|718508.9|720065.3|718065.3|720097.4|718600.5|719507.8|718062.4|39
1634026300000|2021-10-12 08:11:40|720064.9|718064.9|720071.2|718071.2|720090.6|718574.8|719567.5|718064.9|37
1634026310000|2021-10-12 08:11:50|720070.5|718070.5|719638.7|718638.7|720072.4|718648.6|719614.9|718068.1|39
1634026320000|2021-10-12 08:12:00|719642|718642|719749.2|718749.2|720228.4|718765.7|719625.8|718131.4|39
1634026330000|2021-10-12 08:12:10|719756.1|718756.1|719750.3|718750.3|720274.7|718768.3|719748.2|718238.3|39
1634026340000|2021-10-12 08:12:20|719743|718743|720351|718351|720364.3|718765.1|719743|718236.3|39
1634026350000|2021-10-12 08:12:30|720354.1|718354.1|720358.3|718358.3|720366.5|718366.5|720340.2|718340.2|37
1634026360000|2021-10-12 08:12:40|720362.7|718362.7|720480.9|718480.9|720480.9|718970.9|719888.7|718362.7|39
1634026370000|2021-10-12 08:12:50|720480.5|718480.5|720448.7|718448.7|720483.3|718483.3|720447.3|718447.3|37
1634026380000|2021-10-12 08:13:00|720449.1|718449.1|720456.1|718456.1|720464.3|718464.3|720448.2|718448.2|40
1634026390000|2021-10-12 08:13:10|720455.5|718455.5|720027.8|719027.8|720535.5|719038.6|719981.1|718455.5|40
1634026400000|2021-10-12 08:13:20|720030.6|719030.6|720507.9|718507.9|720517|719031.1|719957.7|718445.9|38
1634026410000|2021-10-12 08:13:30|720509.3|718509.3|720050.1|719050.1|720558.7|719069.2|719987.9|718489.9|38
1634026420000|2021-10-12 08:13:40|720058|719058|720571.2|718571.2|720577.1|719084|720054.5|718561.2|40
1634026430000|2021-10-12 08:13:50|720572.2|718572.2|720098.8|719098.8|720581.7|719098.8|720079.3|718567.5|38
1634026440000|2021-10-12 08:14:00|720096.3|719096.3|720613.9|718613.9|720625|719154.5|720096.3|718613.9|36
1634026450000|2021-10-12 08:14:10|720611.5|718611.5|720608.7|718608.7|720620.6|718620.6|720606.4|718606.4|32
1634026460000|2021-10-12 08:14:20|720608.8|718608.8|720035.6|719035.6|720608.8|719100.4|720029.5|718565.3|35
1634026470000|2021-10-12 08:14:30|720035.8|719035.8|719980.4|718980.4|720035.8|719035.8|719971.5|718971.5|38
1634026480000|2021-10-12 08:14:40|719975.1|718975.1|719913.4|718913.4|720485.2|718985.9|719913.4|718481.4|37
1634026490000|2021-10-12 08:14:50|719926.3|718926.3|719851.4|718851.4|719926.3|718926.3|719850.2|718850.2|33
1634026500000|2021-10-12 08:15:00|719845.3|718845.3|719939.2|718939.2|720515.4|719023.8|719794.1|718416.5|39
1634026510000|2021-10-12 08:15:10|719939.1|718939.1|719985.8|718985.8|720494.2|718995.2|719926.9|718478.3|37
1634026520000|2021-10-12 08:15:20|719988.1|718988.1|720502|718502|720508.1|719027.8|719985.2|718499.8|34
1634026530000|2021-10-12 08:15:30|720499.8|718499.8|720008|719008|720500|719008|719951.8|718444.4|35
1634026540000|2021-10-12 08:15:40|719999|718999|720544.4|718544.4|720546.5|719087.2|719991.1|718529.9|37
1634026550000|2021-10-12 08:15:50|720537.8|718537.8|720533.7|718533.7|720543.7|718543.7|720505.4|718505.4|36
1634026560000|2021-10-12 08:16:00|720533.1|718533.1|720456.5|718456.5|720542.6|718995.2|719990.2|718453.5|40
1634026570000|2021-10-12 08:16:10|720457.2|718457.2|719981.3|718981.3|720557.7|719055.1|719937.6|718448|39
1634026580000|2021-10-12 08:16:20|720480.1|718480.1|719998.7|718998.7|720496.5|718998.7|719977.7|718480.1|38
1634026590000|2021-10-12 08:16:30|719999.4|718999.4|720541.2|718541.2|720560.8|719068.3|719993.2|718541.2|30
1634026600000|2021-10-12 08:16:40|720539.4|718539.4|720547.9|718547.9|720556.4|718556.4|720533.3|718533.3|38
1634026610000|2021-10-12 08:16:50|720538|718538|720541.3|718541.3|720560.9|719025.1|720025.1|718525.9|31
1634026620000|2021-10-12 08:17:00|720541.1|718541.1|720525.4|718525.4|720547.5|719026.7|720019|718499.8|37
1634026630000|2021-10-12 08:17:10|720525.3|718525.3|719956.6|718956.6|720527.3|719001.2|719955.3|718516.1|38
1634026640000|2021-10-12 08:17:20|719957.3|718957.3|719962.2|718962.2|719975.3|718975.3|719956.1|718956.1|33
1634026650000|2021-10-12 08:17:30|719956.2|718956.2|719950|718950|720460|718971.3|719934.5|718426|32
1634026660000|2021-10-12 08:17:40|719946.4|718946.4|719898.3|718898.3|719952.3|718952.3|719887.2|718887.2|34
1634026670000|2021-10-12 08:17:50|719892.5|718892.5|719859.7|718859.7|720328.5|718892.5|719818.7|718328.5|33
1634026680000|2021-10-12 08:18:00|719858.6|718858.6|719870|718870|720362.3|718882.3|719858.2|718362.3|30
1634026690000|2021-10-12 08:18:10|719870.1|718870.1|720439.3|718439.3|720448.7|718872.2|719865.8|718424.1|32
1634026700000|2021-10-12 08:18:20|720443.4|718443.4|720449.8|718449.8|720455.7|718455.7|720440.5|718440.5|34
1634026710000|2021-10-12 08:18:30|720440.5|718440.5|720470.6|718470.6|720470.6|718470.6|720439.6|718439.6|33
1634026720000|2021-10-12 08:18:40|720467.7|718467.7|719971.4|718971.4|720480|718983.1|719968.4|718465.1|36
1634026730000|2021-10-12 08:18:50|719972.6|718972.6|720534.9|718534.9|720542.4|719062.5|719972.6|718521.2|36
1634026740000|2021-10-12 08:19:00|720533.4|718533.4|720518.2|718518.2|720538.3|719040.9|720024.8|718512|36
1634026750000|2021-10-12 08:19:10|720515.5|718515.5|720495.7|718495.7|720516|719019.8|719977.9|718485.5|37
1634026760000|2021-10-12 08:19:20|720495.5|718495.5|720497.7|718497.7|720513.7|719023.1|720004.1|718486.4|37
1634026770000|2021-10-12 08:19:30|720493.2|718493.2|720050.6|719050.6|720552|719065.5|720041.1|718491.3|36
1634026780000|2021-10-12 08:19:40|720051.5|719051.5|719998.7|718998.7|720538.5|719059.7|719995.3|718537.7|36
1634026790000|2021-10-12 08:19:50|719996.4|718996.4|719997.6|718997.6|719999.9|718999.9|719993.3|718993.3|27
1634026800000|2021-10-12 08:20:00|719998|718998|719993.9|718993.9|720027.7|719027.7|719991.5|718991.5|31
1634026810000|2021-10-12 08:20:10|719995.3|718995.3|719990.4|718990.4|720000.6|719000.6|719979.5|718979.5|32
1634026820000|2021-10-12 08:20:20|719990.5|718990.5|719893.9|718893.9|719991.1|718991.1|719893.9|718893.9|34
1634026830000|2021-10-12 08:20:30|719868.9|718868.9|719868.1|718868.1|719872.5|718872.5|719860.6|718860.6|36
1634026840000|2021-10-12 08:20:40|719869.9|718869.9|719852.2|718852.2|719873|718873|719849.9|718849.9|39
1634026850000|2021-10-12 08:20:50|719854|718854|719834.3|718834.3|719861.3|718861.3|719834.3|718834.3|32
1634026860000|2021-10-12 08:21:00|719831.4|718831.4|719862.4|718862.4|719862.4|718862.4|719831.4|718831.4|37
1634026870000|2021-10-12 08:21:10|719864|718864|719856.5|718856.5|719873.2|718873.2|719850.3|718850.3|32
1634026880000|2021-10-12 08:21:20|719847.9|718847.9|719798.4|718798.4|719848.9|718848.9|719794.8|718794.8|36
1634026890000|2021-10-12 08:21:30|719795.5|718795.5|720289.1|718289.1|720295.4|718799.6|719795.5|718275.5|32
1634026900000|2021-10-12 08:21:40|720290.1|718290.1|720267.2|718267.2|720297.3|718297.3|720252.4|718252.4|35
1634026910000|2021-10-12 08:21:50|719748.6|718748.6|719753.7|718753.7|719765.3|718765.3|719748.6|718748.6|34
1634026920000|2021-10-12 08:22:00|719757.7|718757.7|719625.7|718625.7|719764|718764|719622.3|718622.3|40
1634026930000|2021-10-12 08:22:10|719624.9|718624.9|719577.2|718577.2|719637.1|718637.1|719573.8|718573.8|37
1634026940000|2021-10-12 08:22:20|719581.7|718581.7|719583|718583|719584.7|718584.7|719565.3|718565.3|32
1634026950000|2021-10-12 08:22:30|719585.2|718585.2|719578.6|718578.6|719585.6|718585.6|719575.9|718575.9|30
1634026960000|2021-10-12 08:22:40|719575.5|718575.5|719527|718527|719584.5|718584.5|719527|718527|28
1634026970000|2021-10-12 08:22:50|719498.2|718498.2|719540.3|718540.3|719550.2|718550.2|719469.9|718469.9|31
1634026980000|2021-10-12 08:23:00|719540|718540|719442.8|718442.8|719540|718540|719438.2|718438.2|37
1634026990000|2021-10-12 08:23:10|719441.8|718441.8|719367.1|718367.1|719445.3|718445.3|719367.1|718367.1|34
1634027000000|2021-10-12 08:23:20|719370|718370|719379.7|718379.7|719384.9|718384.9|719367.2|718367.2|36
1634027010000|2021-10-12 08:23:30|719378.2|718378.2|719382.6|718382.6|719388.5|718388.5|719369.4|718369.4|36
1634027020000|2021-10-12 08:23:40|719376.2|718376.2|719378.1|718378.1|719401|718401|719371.5|718371.5|35
1634027030000|2021-10-12 08:23:50|719379.7|718379.7|719383|718383|719383.8|718383.8|719318.3|718318.3|28
1634027040000|2021-10-12 08:24:00|719402.4|718402.4|719365.4|718365.4|719402.4|718402.4|719348.1|718348.1|39
1634027050000|2021-10-12 08:24:10|719362.2|718362.2|719377.3|718377.3|719379|718379|719357.6|718357.6|37
1634027060000|2021-10-12 08:24:20|719369.4|718369.4|719382.3|718382.3|719391.4|718391.4|719369.4|718369.4|36
1634027070000|2021-10-12 08:24:30|719381.6|718381.6|719376.7|718376.7|719385.6|718385.6|719368.9|718368.9|37
1634027080000|2021-10-12 08:24:40|719376.3|718376.3|719327|718327|719827.2|718384.5|719324.5|717827.2|35
1634027090000|2021-10-12 08:24:50|719325|718325|719366.9|718366.9|719879|718371.2|719325|717851.4|40
1634027100000|2021-10-12 08:25:00|719365|718365|719442.6|718442.6|719914.7|718444.8|719364.9|717913.2|39
1634027110000|2021-10-12 08:25:10|719435.2|718435.2|719907.7|717907.7|719930.7|718442.5|719401|717898.2|39
1634027120000|2021-10-12 08:25:20|719405|718405|719415.1|718415.1|719932.4|718435.5|719393.5|717886.8|39
1634027130000|2021-10-12 08:25:30|719412.1|718412.1|719492.3|718492.3|719914.3|718495.6|719412.1|717914.3|39
1634027140000|2021-10-12 08:25:40|719496.8|718496.8|719496.2|718496.2|720010.4|718516.9|719495.1|717999.1|38
1634027150000|2021-10-12 08:25:50|719497.2|718497.2|719502.4|718502.4|719985.8|718511.7|719472.6|717983.9|38
1634027160000|2021-10-12 08:26:00|719997.4|717997.4|719502.7|718502.7|720010.2|718539.1|719502|717996.7|32
1634027170000|2021-10-12 08:26:10|719503|718503|719499.1|718499.1|719991.9|718504|719468.5|717991.9|37
1634027180000|2021-10-12 08:26:20|719498.9|718498.9|719494|718494|719508.9|718508.9|719493|718493|29
1634027190000|2021-10-12 08:26:30|719496.7|718496.7|719494.8|718494.8|719984.8|718509.8|719479.6|717982.7|34
1634027200000|2021-10-12 08:26:40|719496.4|718496.4|719504.4|718504.4|720026.3|718533.2|719493.9|717999.6|37
1634027210000|2021-10-12 08:26:50|719507.6|718507.6|719528.3|718528.3|720020.3|718537.9|719503.5|718013.8|35
1634027220000|2021-10-12 08:27:00|719529.6|718529.6|719504.3|718504.3|719529.6|718529.6|719494.3|718494.3|31
1634027230000|2021-10-12 08:27:10|719508.4|718508.4|719497|718497|720008.5|718515.4|719497|718000.1|34
1634027240000|2021-10-12 08:27:20|719500.6|718500.6|719499.6|718499.6|720026.9|718513.8|719488.6|717996.2|35
1634027250000|2021-10-12 08:27:30|719502|718502|719991.2|717991.2|719999.5|718502|719496.7|717982.8|39
1634027260000|2021-10-12 08:27:40|719995.2|717995.2|719440.3|718440.3|719995.2|718499.9|719421.1|717908.3|37
1634027270000|2021-10-12 08:27:50|719440.2|718440.2|719457.2|718457.2|719983.7|718487.6|719440.1|717977.7|38
1634027280000|2021-10-12 08:28:00|719479.5|718479.5|719457.1|718457.1|719956|718479.5|719448.1|717951.6|36
1634027290000|2021-10-12 08:28:10|719454|718454|719943.4|717943.4|719943.4|718458.5|719452.4|717943.4|32
1634027300000|2021-10-12 08:28:20|719443.3|718443.3|719951.4|717951.4|719966.6|718467.6|719438.3|717948.2|34
1634027310000|2021-10-12 08:28:30|719951.8|717951.8|719910.5|717910.5|719964.4|718455.7|719431.9|717910.5|34
1634027320000|2021-10-12 08:28:40|719414.4|718414.4|719927.3|717927.3|719927.3|718419.1|719408.5|717924.4|36
1634027330000|2021-10-12 08:28:50|719928.4|717928.4|719407.4|718407.4|719939.6|718422.5|719403.6|717923.5|27
1634027340000|2021-10-12 08:29:00|719406.7|718406.7|719357.6|718357.6|719856.6|718406.7|719333.5|717856.6|34
1634027350000|2021-10-12 08:29:10|719354.4|718354.4|719363.3|718363.3|719871.4|718375.9|719349.4|717851.5|36
1634027360000|2021-10-12 08:29:20|719369.7|718369.7|719367.5|718367.5|719883.8|718387.9|719354.4|717856.3|37
1634027370000|2021-10-12 08:29:30|719369.4|718369.4|719365.2|718365.2|719376.2|718376.2|719364.9|718364.9|37
1634027380000|2021-10-12 08:29:40|719365.8|718365.8|719294.4|718294.4|719854.9|718365.8|719283.9|717777.8|26
1634027390000|2021-10-12 08:29:50|719295.2|718295.2|719289.9|718289.9|719788.3|718295.2|719277|717776.9|31
1634027400000|2021-10-12 08:30:00|719291.8|718291.8|719309.8|718309.8|719310.6|718310.6|719284.9|718284.9|38
1634027410000|2021-10-12 08:30:10|719310|718310|719300.1|718300.1|719311.2|718311.2|719286.6|718286.6|37
1634027420000|2021-10-12 08:30:20|719301.4|718301.4|719274.2|718274.2|719303|718303|719274.2|718274.2|29
1634027430000|2021-10-12 08:30:30|719273.1|718273.1|719170|718170|719687.1|718276|719170|717687.1|34
1634027440000|2021-10-12 08:30:40|719167.4|718167.4|719204.5|718204.5|719711.1|718211.6|719158|717673.3|36
1634027450000|2021-10-12 08:30:50|719205.9|718205.9|719213.9|718213.9|719711.3|718213.9|719201.5|717699.4|34
1634027460000|2021-10-12 08:31:00|719215.1|718215.1|719781.1|717781.1|719781.1|718248|719210.6|717713.3|39
1634027470000|2021-10-12 08:31:10|719779.5|717779.5|719768.2|717768.2|719784.8|718268.6|719253.1|717768.2|40
1634027480000|2021-10-12 08:31:20|719773.5|717773.5|719711.9|717711.9|719773.5|717773.5|719708.1|717708.1|38
1634027490000|2021-10-12 08:31:30|719711.8|717711.8|719711.9|717711.9|719712.2|717712.2|719696.7|717696.7|38
1634027500000|2021-10-12 08:31:40|719709.9|717709.9|719210|718210|719713.8|718214.2|719203|717709.3|34
1634027510000|2021-10-12 08:31:50|719210.6|718210.6|719255.6|718255.6|719722.6|718255.6|719210.1|717708.5|34
1634027520000|2021-10-12 08:32:00|719259|718259|719252.8|718252.8|719265.5|718265.5|719251.9|718251.9|35
1634027530000|2021-10-12 08:32:10|719253.6|718253.6|719257.6|718257.6|719261.5|718261.5|719235.6|718235.6|28
1634027540000|2021-10-12 08:32:20|719257.2|718257.2|719204.7|718204.7|719263.4|718263.4|719193.8|718193.8|38
1634027550000|2021-10-12 08:32:30|719203.7|718203.7|719212.5|718212.5|719212.5|718212.5|719184|718184|25
1634027560000|2021-10-12 08:32:40|719204.3|718204.3|719194.7|718194.7|719204.3|718204.3|719176|718176|34
1634027570000|2021-10-12 08:32:50|719191.4|718191.4|719199.1|718199.1|719200.4|718200.4|719191.2|718191.2|33
1634027580000|2021-10-12 08:33:00|719194.6|718194.6|719232|718232|719721.5|718232|719192.7|717721|38
1634027590000|2021-10-12 08:33:10|719229.1|718229.1|719216.8|718216.8|719717.4|718258.1|719198.4|717701.9|33
1634027600000|2021-10-12 08:33:20|719216.9|718216.9|719202.2|718202.2|719700.8|718216.9|719182.7|717686.4|33
1634027610000|2021-10-12 08:33:30|719197|718197|719195.8|718195.8|719200.3|718200.3|719177.9|718177.9|36
1634027620000|2021-10-12 08:33:40|719198.3|718198.3|719226.7|718226.7|719237.5|718237.5|719189.5|718189.5|34
1634027630000|2021-10-12 08:33:50|719226.8|718226.8|719241.5|718241.5|719251.2|718251.2|719225.6|718225.6|39
1634027640000|2021-10-12 08:34:00|719242.3|718242.3|719209.9|718209.9|719725.4|718244.7|719199.7|717708.1|35
1634027650000|2021-10-12 08:34:10|719212.6|718212.6|719734.9|717734.9|719737.3|718245|719212.6|717715|29
1634027660000|2021-10-12 08:34:20|719738.3|717738.3|719244.2|718244.2|719738.3|718246.3|719236.9|717719.3|30
1634027670000|2021-10-12 08:34:30|719244.7|718244.7|719262.4|718262.4|719276.4|718276.4|719214.9|718214.9|36
1634027680000|2021-10-12 08:34:40|719270.7|718270.7|719260.1|718260.1|719279|718279|719256.7|718256.7|23
1634027690000|2021-10-12 08:34:50|719259.3|718259.3|719287.2|718287.2|719302.9|718302.9|719259.3|718259.3|27
1634027700000|2021-10-12 08:35:00|719287.7|718287.7|719224|718224|719291.9|718291.9|719213|718213|32
1634027710000|2021-10-12 08:35:10|719223.6|718223.6|719259.9|718259.9|719261.8|718261.8|719223.6|718223.6|28
1634027720000|2021-10-12 08:35:20|719260.1|718260.1|719224.1|718224.1|719260.1|718260.1|719216.5|718216.5|33
1634027730000|2021-10-12 08:35:30|719220|718220|719253.7|718253.7|719260.2|718260.2|719220|718220|28
1634027740000|2021-10-12 08:35:40|719249.3|718249.3|719294.4|718294.4|719296.4|718296.4|719249.3|718249.3|32
1634027750000|2021-10-12 08:35:50|719293.3|718293.3|719280.4|718280.4|719295.4|718295.4|719267.1|718267.1|30
1634027760000|2021-10-12 08:36:00|719272.9|718272.9|719296.8|718296.8|719302.9|718302.9|719272.7|718272.7|37
1634027770000|2021-10-12 08:36:10|719296.7|718296.7|719869.6|717869.6|719869.6|718353.3|719290.9|717866.6|32
1634027780000|2021-10-12 08:36:20|719867|717867|719857.4|717857.4|719867|717867|719843.1|717843.1|26
1634027790000|2021-10-12 08:36:30|719853.3|717853.3|719345.3|718345.3|719858.5|718366.3|719342.7|717853.3|29
1634027800000|2021-10-12 08:36:40|719344.9|718344.9|719302.5|718302.5|719371.1|718371.1|719295.5|718295.5|29
1634027810000|2021-10-12 08:36:50|719301.6|718301.6|719269.6|718269.6|719792.9|718306.8|719269.6|717764.6|35
1634027820000|2021-10-12 08:37:00|719265.3|718265.3|719263.4|718263.4|719271.4|718271.4|719246.2|718246.2|28
1634027830000|2021-10-12 08:37:10|719265.1|718265.1|719803.6|717803.6|719809.1|718303|719257.8|717802.5|38
1634027840000|2021-10-12 08:37:20|719787.9|717787.9|719799.1|717799.1|719805.1|717805.1|719773.3|717773.3|32
1634027850000|2021-10-12 08:37:30|719797.8|717797.8|719788.7|717788.7|719803.3|717803.3|719788.7|717788.7|32
1634027860000|2021-10-12 08:37:40|719791.5|717791.5|719298.3|718298.3|719822.7|718298.4|719288.5|717791.5|34
1634027870000|2021-10-12 08:37:50|719301.6|718301.6|719293.6|718293.6|719303.2|718303.2|719292.4|718292.4|26
1634027880000|2021-10-12 08:38:00|719293.7|718293.7|719728.9|717728.9|719729.2|718293.9|719225.5|717728.9|35
1634027890000|2021-10-12 08:38:10|719692|717692|719217.8|718217.8|719692|718221|719200.3|717692|24
1634027900000|2021-10-12 08:38:20|719217.2|718217.2|719203.8|718203.8|719217.6|718217.6|719203.3|718203.3|26
1634027910000|2021-10-12 08:38:30|719213.1|718213.1|719224.9|718224.9|719226.3|718226.3|719204.3|718204.3|30
1634027920000|2021-10-12 08:38:40|719728.2|717728.2|719728.7|717728.7|719744.5|717744.5|719725.2|717725.2|30
1634027930000|2021-10-12 08:38:50|719736|717736|719198.8|718198.8|719736|718221.8|719184.9|717714.5|34
1634027940000|2021-10-12 08:39:00|719189.4|718189.4|719722.7|717722.7|719726.4|718222.2|719185.5|717722.7|34
1634027950000|2021-10-12 08:39:10|719726.2|717726.2|719750.5|717750.5|719750.5|718235.9|719221.3|717726.2|24
1634027960000|2021-10-12 08:39:20|719750.1|717750.1|719818.9|717818.9|719824.1|717824.1|719750.1|717750.1|27
1634027970000|2021-10-12 08:39:30|719810.9|717810.9|719288.8|718288.8|719815.1|718316.5|719288.8|717810.9|35
1634027980000|2021-10-12 08:39:40|719274.6|718274.6|719750.3|717750.3|719818.5|718310|719274.6|717744.9|35
1634027990000|2021-10-12 08:39:50|719737.3|717737.3|719722.2|717722.2|719742|718224.2|719224.2|717714.2|31
1634028000000|2021-10-12 08:40:00|719725.3|717725.3|719204.9|718204.9|719725.3|718209.3|719181.7|717705.9|34
1634028010000|2021-10-12 08:40:10|719212.4|718212.4|719200.3|718200.3|719212.4|718212.4|719195.1|718195.1|30
1634028020000|2021-10-12 08:40:20|719200.2|718200.2|719183.6|718183.6|719200.2|718200.2|719180.5|718180.5|25
1634028030000|2021-10-12 08:40:30|719185.6|718185.6|719096.7|718096.7|719189.6|718189.6|719095.2|718095.2|32
1634028040000|2021-10-12 08:40:40|719096.9|718096.9|719098.3|718098.3|719098.3|718098.3|719086.3|718086.3|27
1634028050000|2021-10-12 08:40:50|719093.2|718093.2|719101.1|718101.1|719601.5|718104.6|719074.2|717601.5|26
1634028060000|2021-10-12 08:41:00|719099.4|718099.4|719101.9|718101.9|719105.5|718105.5|719099.2|718099.2|29
1634028070000|2021-10-12 08:41:10|719102.5|718102.5|719105.3|718105.3|719119.5|718119.5|719102.3|718102.3|21
1634028080000|2021-10-12 08:41:20|719106.2|718106.2|719103.7|718103.7|719106.4|718106.4|719103.3|718103.3|9
1634028090000|2021-10-12 08:41:30|719103.3|718103.3|719099.7|718099.7|719104.8|718104.8|719098.6|718098.6|14
1634028100000|2021-10-12 08:41:40|719099|718099|719025.5|718025.5|719115.3|718115.3|719018.5|718018.5|29
1634028110000|2021-10-12 08:41:50|719037.1|718037.1|719027.1|718027.1|719063.8|718063.8|719027.1|718027.1|31
1634028120000|2021-10-12 08:42:00|719022.2|718022.2|719033.4|718033.4|719033.4|718033.4|719012.6|718012.6|29
1634028130000|2021-10-12 08:42:10|719019.3|718019.3|719026.2|718026.2|719030.2|718030.2|719018|718018|30
1634028140000|2021-10-12 08:42:20|719029.8|718029.8|719033.8|718033.8|719038.9|718038.9|719023.1|718023.1|32
1634028150000|2021-10-12 08:42:30|719030.6|718030.6|719059.4|718059.4|719059.4|718059.4|718999.8|717999.8|37
1634028160000|2021-10-12 08:42:40|719058.1|718058.1|719085.6|718085.6|719533.2|718087|719041.6|717524|35
1634028170000|2021-10-12 08:42:50|719083.9|718083.9|719064.3|718064.3|719087.5|718087.5|719060.3|718060.3|33
1634028180000|2021-10-12 08:43:00|719072.6|718072.6|719144.5|718144.5|719151.4|718151.4|719055.9|718055.9|31
1634028190000|2021-10-12 08:43:10|719144.6|718144.6|719173.6|718173.6|719679.2|718173.6|719128.8|717658.8|28
1634028200000|2021-10-12 08:43:20|719163|718163|719685.8|717685.8|719687.1|718190.6|719158.6|717678.1|30
1634028210000|2021-10-12 08:43:30|719686.7|717686.7|719197.6|718197.6|719706|718214.2|719196.6|717675.6|31
1634028220000|2021-10-12 08:43:40|719175.8|718175.8|719157.2|718157.2|719181.2|718181.2|719156|718156|35
1634028230000|2021-10-12 08:43:50|719160.4|718160.4|719648.3|717648.3|719670.4|718160.4|719157.9|717646.4|23
1634028240000|2021-10-12 08:44:00|719650.3|717650.3|719163.5|718163.5|719655.8|718172.2|719156.3|717649.2|32
1634028250000|2021-10-12 08:44:10|719165|718165|719190.2|718190.2|719193.5|718193.5|719153.7|718153.7|29
1634028260000|2021-10-12 08:44:20|719188.8|718188.8|719185.4|718185.4|719222.1|718222.1|719181.6|718181.6|33
1634028270000|2021-10-12 08:44:30|719187|718187|719192.2|718192.2|719192.5|718192.5|719186.3|718186.3|27
1634028280000|2021-10-12 08:44:40|719191.3|718191.3|719174.7|718174.7|719197.3|718197.3|719165.3|718165.3|34
1634028290000|2021-10-12 08:44:50|719174.6|718174.6|719099.6|718099.6|719174.9|718174.9|719090.4|718090.4|31
1634028300000|2021-10-12 08:45:00|719115|718115|719106.5|718106.5|719123.5|718123.5|719085|718085|31
1634028310000|2021-10-12 08:45:10|719101.9|718101.9|719102.4|718102.4|719114.3|718114.3|719097.2|718097.2|27
1634028320000|2021-10-12 08:45:20|719100.1|718100.1|719091.8|718091.8|719102.7|718102.7|719079.9|718079.9|30
1634028330000|2021-10-12 08:45:30|719097.2|718097.2|719092.9|718092.9|719099.7|718099.7|719088.9|718088.9|24
1634028340000|2021-10-12 08:45:40|719088|718088|719061.1|718061.1|719098.5|718098.5|719040.2|718040.2|27
1634028350000|2021-10-12 08:45:50|719058.6|718058.6|719051.7|718051.7|719066.1|718066.1|719051.2|718051.2|34
1634028360000|2021-10-12 08:46:00|719052.1|718052.1|719021.7|718021.7|719061.1|718061.1|719021.7|718021.7|37
1634028370000|2021-10-12 08:46:10|719032.3|718032.3|718981.2|717981.2|719032.3|718032.3|718954.1|717954.1|35
1634028380000|2021-10-12 08:46:20|718980.8|717980.8|718979.7|717979.7|719469.5|717986.4|718968.9|717469.5|39
1634028390000|2021-10-12 08:46:30|718980|717980|719004.8|718004.8|719016.2|718016.2|718976.3|717976.3|37
1634028400000|2021-10-12 08:46:40|719002.8|718002.8|719019.1|718019.1|719022.6|718022.6|719002.8|718002.8|37
1634028410000|2021-10-12 08:46:50|719020.5|718020.5|719017.6|718017.6|719020.7|718020.7|719008.9|718008.9|37
1634028420000|2021-10-12 08:47:00|719020.5|718020.5|719011.5|718011.5|719024.1|718024.1|718989.1|717989.1|39
1634028430000|2021-10-12 08:47:10|719008.8|718008.8|719042.2|718042.2|719047.9|718047.9|719005.3|718005.3|38
1634028440000|2021-10-12 08:47:20|719044.8|718044.8|719034.6|718034.6|719048|718048|719030.4|718030.4|37
1634028450000|2021-10-12 08:47:30|719034.4|718034.4|718964.4|717964.4|719040.9|718040.9|718961.2|717961.2|37
1634028460000|2021-10-12 08:47:40|718970.1|717970.1|718958.7|717958.7|718971|717971|718958.7|717958.7|37
1634028470000|2021-10-12 08:47:50|718960.3|717960.3|718956.1|717956.1|718966.5|717966.5|718936|717936|37
1634028480000|2021-10-12 08:48:00|718957.4|717957.4|718970.3|717970.3|718975.9|717975.9|718953.1|717953.1|38
1634028490000|2021-10-12 08:48:10|718969.9|717969.9|718959|717959|718977.2|717977.2|718957.8|717957.8|35
1634028500000|2021-10-12 08:48:20|718962.5|717962.5|718964.8|717964.8|718969.9|717969.9|718956|717956|32
1634028510000|2021-10-12 08:48:30|718961.5|717961.5|718963.4|717963.4|718967|717967|718959.6|717959.6|38
1634028520000|2021-10-12 08:48:40|718961.1|717961.1|718961.2|717961.2|718967.5|717967.5|718958.9|717958.9|37
1634028530000|2021-10-12 08:48:50|718962.6|717962.6|718958.4|717958.4|718962.6|717962.6|718957.2|717957.2|32
1634028540000|2021-10-12 08:49:00|718956.5|717956.5|718963.5|717963.5|718965.8|717965.8|718953.9|717953.9|33
1634028550000|2021-10-12 08:49:10|718966.1|717966.1|718962.7|717962.7|718970.3|717970.3|718956.5|717956.5|34
1634028560000|2021-10-12 08:49:20|718963|717963|718966.9|717966.9|718973.2|717973.2|718952.2|717952.2|35
1634028570000|2021-10-12 08:49:30|718960.6|717960.6|718960.5|717960.5|718969.6|717969.6|718956.4|717956.4|38
1634028580000|2021-10-12 08:49:40|718963.9|717963.9|718966|717966|718977.4|717977.4|718959.7|717959.7|34
1634028590000|2021-10-12 08:49:50|718967.3|717967.3|718968.6|717968.6|718971.1|717971.1|718955.3|717955.3|35
1634028600000|2021-10-12 08:50:00|718969.9|717969.9|719031.6|718031.6|719038.6|718038.6|718965.5|717965.5|37
1634028610000|2021-10-12 08:50:10|719031.5|718031.5|719066.7|718066.7|719067.6|718067.6|719026.1|718026.1|39
1634028620000|2021-10-12 08:50:20|719063.7|718063.7|719061.2|718061.2|719071.1|718071.1|719052.2|718052.2|37
1634028630000|2021-10-12 08:50:30|719063.4|718063.4|719053.5|718053.5|719065.4|718065.4|719036.3|718036.3|32
1634028640000|2021-10-12 08:50:40|719062.9|718062.9|719079.7|718079.7|719095.3|718095.3|719059.7|718059.7|38
1634028650000|2021-10-12 08:50:50|719081.3|718081.3|719052.7|718052.7|719084|718084|719052.7|718052.7|36
1634028660000|2021-10-12 08:51:00|719053.6|718053.6|719103.6|718103.6|719103.6|718103.6|719044.3|718044.3|33
1634028670000|2021-10-12 08:51:10|719090.7|718090.7|719108.4|718108.4|719114.8|718114.8|719084.4|718084.4|38
1634028680000|2021-10-12 08:51:20|719109.5|718109.5|719094.8|718094.8|719124.6|718124.6|719089.4|718089.4|35
1634028690000|2021-10-12 08:51:30|719094|718094|719670|717670|719671.4|718157.8|719091.5|717662.7|40
1634028700000|2021-10-12 08:51:40|719663.1|717663.1|719158.6|718158.6|719666.1|718165|719146|717648.1|39
1634028710000|2021-10-12 08:51:50|719170.4|718170.4|719178.5|718178.5|719181.5|718181.5|719151|718151|39
1634028720000|2021-10-12 08:52:00|719178.6|718178.6|719165.3|718165.3|719180.5|718180.5|719158.4|718158.4|36
1634028730000|2021-10-12 08:52:10|719169.9|718169.9|719235.6|718235.6|719236|718236|719155.6|718155.6|39
1634028740000|2021-10-12 08:52:20|719225.4|718225.4|719217.3|718217.3|719228.3|718228.3|719216.5|718216.5|32
1634028750000|2021-10-12 08:52:30|719220.1|718220.1|719222.1|718222.1|719224.9|718224.9|719209.9|718209.9|33
1634028760000|2021-10-12 08:52:40|719215.6|718215.6|719226.6|718226.6|719241.4|718241.4|719203.4|718203.4|35
1634028770000|2021-10-12 08:52:50|719228.3|718228.3|719186|718186|719706.4|718228.3|719182.5|717706.4|37
1634028780000|2021-10-12 08:53:00|719184.7|718184.7|719166.9|718166.9|719193.3|718193.3|719139.1|718139.1|40
1634028790000|2021-10-12 08:53:10|719167.4|718167.4|719177.8|718177.8|719177.8|718177.8|719167.4|718167.4|26
1634028800000|2021-10-12 08:53:20|719176.5|718176.5|719208|718208|719700.8|718208|719169.9|717691.5|30
1634028810000|2021-10-12 08:53:30|719194.7|718194.7|719662.1|717662.1|719696.5|718197.1|719175.6|717658.3|36
1634028820000|2021-10-12 08:53:40|719662.3|717662.3|719643.4|717643.4|719662.3|717662.3|719623|717623|36
1634028830000|2021-10-12 08:53:50|719643.5|717643.5|719642.5|717642.5|719655.1|718149.9|719149.9|717634.7|30
1634028840000|2021-10-12 08:54:00|719642.4|717642.4|719632.4|717632.4|719646.9|717646.9|719632|717632|32
1634028850000|2021-10-12 08:54:10|719633.7|717633.7|719619.8|717619.8|719635.3|718140|719124.9|717614.3|23
1634028860000|2021-10-12 08:54:20|719617.4|717617.4|719617.6|717617.6|719624.4|717624.4|719608|717608|27
1634028870000|2021-10-12 08:54:30|719616.8|717616.8|719611|717611|719620.9|717620.9|719608.2|717608.2|25
1634028880000|2021-10-12 08:54:40|719612.2|717612.2|719616.4|717616.4|719621.9|717621.9|719609.7|717609.7|26
1634028890000|2021-10-12 08:54:50|719618.1|717618.1|719087.9|718087.9|719618.1|718112.9|719073.2|717616.4|30
1634028900000|2021-10-12 08:55:00|719091.9|718091.9|719078.9|718078.9|719597.5|718100.7|719078.9|717579.3|33
1634028910000|2021-10-12 08:55:10|719088.7|718088.7|719076.4|718076.4|719574.9|718088.7|719067|717564.3|29
1634028920000|2021-10-12 08:55:20|719573.3|717573.3|719528.4|717528.4|719573.3|717573.3|719477.3|717477.3|39
1634028930000|2021-10-12 08:55:30|719532.2|717532.2|719503.6|717503.6|719532.6|718004.8|719004.8|717435.4|36
1634028940000|2021-10-12 08:55:40|719505.5|717505.5|719510.7|717510.7|719511.6|717511.6|719496.2|717496.2|35
1634028950000|2021-10-12 08:55:50|719510.1|717510.1|719507.4|717507.4|719514.2|717514.2|719487.8|717487.8|32
1634028960000|2021-10-12 08:56:00|719507.8|717507.8|719538.3|717538.3|719538.3|717538.3|719503.8|717503.8|33
1634028970000|2021-10-12 08:56:10|719528|717528|719468.4|717468.4|719533.1|717987.3|718987.3|717449.7|32
1634028980000|2021-10-12 08:56:20|719468.7|717468.7|719459.7|717459.7|719468.7|717965.2|718963|717452.3|33
1634028990000|2021-10-12 08:56:30|719459.4|717459.4|719450.3|717450.3|719475.5|717953.6|718953.6|717450.3|33
1634029000000|2021-10-12 08:56:40|718938.1|717938.1|718941.1|717941.1|719442.9|717956.6|718938.1|717434.7|30
1634029010000|2021-10-12 08:56:50|718942|717942|719469.3|717469.3|719469.3|717949.1|718930.7|717447.3|37
1634029020000|2021-10-12 08:57:00|719469.6|717469.6|719025.4|718025.4|719476.2|718043.3|718998.9|717464.1|32
1634029030000|2021-10-12 08:57:10|719023.5|718023.5|719134.7|718134.7|719139.1|718139.1|719023.5|718023.5|35
1634029040000|2021-10-12 08:57:20|719128|718128|719142.6|718142.6|719153.3|718153.3|719121|718121|25
1634029050000|2021-10-12 08:57:30|719144.6|718144.6|719625.2|717625.2|719645|718154.8|719130.1|717618.3|29
1634029060000|2021-10-12 08:57:40|719623.2|717623.2|719639.7|717639.7|719641.5|717641.5|719621.1|717621.1|30
1634029070000|2021-10-12 08:57:50|719648.4|717648.4|719672.9|717672.9|719677.7|717677.7|719648.4|717648.4|17
1634029080000|2021-10-12 08:58:00|719667.4|717667.4|719670.7|717670.7|719676.1|717676.1|719665.7|717665.7|20
1634029090000|2021-10-12 08:58:10|719669.9|717669.9|719625|717625|719669.9|717669.9|719625|717625|31
1634029100000|2021-10-12 08:58:20|719625.8|717625.8|719093.4|718093.4|719628.2|718099.4|719080|717592.5|35
1634029110000|2021-10-12 08:58:30|719084|718084|719608.4|717608.4|719619|718126.7|719080.7|717604.9|26
1634029120000|2021-10-12 08:58:40|719606.7|717606.7|719110|718110|719612|718122.5|719103.7|717606.7|19
1634029130000|2021-10-12 08:58:50|719110.1|718110.1|719169.6|718169.6|719656|718179|719109.2|717650.4|17
1634029140000|2021-10-12 08:59:00|719172.9|718172.9|719161.4|718161.4|719173.1|718173.1|719155.3|718155.3|17
1634029150000|2021-10-12 08:59:10|719159.7|718159.7|719157.5|718157.5|719161|718161|719156.9|718156.9|9
1634029160000|2021-10-12 08:59:20|719156.9|718156.9|719129.7|718129.7|719642.8|718159.3|719127.9|717631.9|21
1634029170000|2021-10-12 08:59:30|719626|717626|719569.9|717569.9|719628.2|717628.2|719566.8|717566.8|31
1634029180000|2021-10-12 08:59:40|719567.4|717567.4|719233.1|717233.1|719592.6|717592.6|719233.1|717233.1|25
1634029190000|2021-10-12 08:59:50|719242.1|717242.1|719304.7|717304.7|719304.7|717304.7|719233.2|717233.2|33
1634029200000|2021-10-12 09:00:00|719316.9|717316.9|719407.7|717407.7|719411.3|717411.3|719291.5|717291.5|39
1634029210000|2021-10-12 09:00:10|719395.1|717395.1|719386.2|717386.2|719407.8|717407.8|719380.6|717380.6|36
1634029220000|2021-10-12 09:00:20|719384.1|717384.1|719452.3|717452.3|719460.8|717460.8|719381.6|717381.6|35
1634029230000|2021-10-12 09:00:30|719451.8|717451.8|719476.4|717476.4|719476.4|717476.4|719447.3|717447.3|27
1634029240000|2021-10-12 09:00:40|719479.1|717479.1|719454.7|717454.7|719483.8|717483.8|719454.7|717454.7|31
1634029250000|2021-10-12 09:00:50|719438.1|717438.1|719421.5|717421.5|719446.7|717446.7|719410.4|717410.4|24
1634029260000|2021-10-12 09:01:00|719431|717431|719411.1|717411.1|719431|717915.3|718915.3|717397.1|31
1634029270000|2021-10-12 09:01:10|719412.2|717412.2|719417|717417|719426.9|717426.9|719401.7|717401.7|32
1634029280000|2021-10-12 09:01:20|719422|717422|719436.9|717436.9|719441.5|717959.7|718959.7|717422|31
1634029290000|2021-10-12 09:01:30|719436.5|717436.5|719415.6|717415.6|719436.5|717436.5|719407.6|717407.6|19
1634029300000|2021-10-12 09:01:40|719415.2|717415.2|718911.9|717911.9|719415.2|717911.9|718890.8|717408.4|16
1634029310000|2021-10-12 09:01:50|718888|717888|718886.9|717886.9|718902|717902|718882.6|717882.6|26
1634029320000|2021-10-12 09:02:00|718886.8|717886.8|718929.8|717929.8|718951.4|717951.4|718886.4|717886.4|31
1634029330000|2021-10-12 09:02:10|718939.5|717939.5|719425.5|717425.5|719441.2|717940.8|718927.6|717425.5|30
1634029340000|2021-10-12 09:02:20|719435.8|717435.8|719404.3|717404.3|719435.8|717435.8|719392.8|717392.8|29
1634029350000|2021-10-12 09:02:30|719403.9|717403.9|719362.5|717362.5|719405|717836.6|718836.6|717356.8|30
1634029360000|2021-10-12 09:02:40|718863.8|717863.8|719364.4|717364.4|719364.9|717876.1|718863.8|717361|26
1634029370000|2021-10-12 09:02:50|719364.1|717364.1|719321.8|717321.8|719364.1|717849|718826.1|717321.8|30
1634029380000|2021-10-12 09:03:00|719317.3|717317.3|719302.9|717302.9|719318.8|717777.6|718758|717271.8|33
1634029390000|2021-10-12 09:03:10|719301.9|717301.9|719316.7|717316.7|719338.1|717338.1|719298.2|717298.2|36
1634029400000|2021-10-12 09:03:20|719324.8|717324.8|719350.9|717350.9|719352.8|717843.2|718826.3|717319|31
1634029410000|2021-10-12 09:03:30|719352|717352|719343.1|717343.1|719367.9|717367.9|719343.1|717343.1|30
1634029420000|2021-10-12 09:03:40|719356.2|717356.2|718818.6|717818.6|719364.3|717851.4|718816.6|717355.7|34
1634029430000|2021-10-12 09:03:50|718815.5|717815.5|718818.8|717818.8|718824.7|717824.7|718815.5|717815.5|30
1634029440000|2021-10-12 09:04:00|718817.6|717817.6|718804.7|717804.7|718822.2|717822.2|718804.7|717804.7|33
1634029450000|2021-10-12 09:04:10|718820.6|717820.6|718810.1|717810.1|719335.5|717831.8|718810.1|717311.8|29
1634029460000|2021-10-12 09:04:20|718813.2|717813.2|718813.1|717813.1|718841.4|717841.4|718809.8|717809.8|30
1634029470000|2021-10-12 09:04:30|718808.5|717808.5|719280.9|717280.9|719285.6|717811.2|718755.8|717280.9|34
1634029480000|2021-10-12 09:04:40|719281.7|717281.7|718763.4|717763.4|719281.7|717778.7|718754.5|717281.7|37
1634029490000|2021-10-12 09:04:50|718764.1|717764.1|718752.6|717752.6|718765.2|717765.2|718747.8|717747.8|36
1634029500000|2021-10-12 09:05:00|718762.1|717762.1|718769|717769|718775.6|717775.6|718753.9|717753.9|33
1634029510000|2021-10-12 09:05:10|718765.8|717765.8|718764.4|717764.4|718774.2|717774.2|718761.2|717761.2|32
1634029520000|2021-10-12 09:05:20|718764|717764|718749.5|717749.5|718775.9|717775.9|718748|717748|38
1634029530000|2021-10-12 09:05:30|718752.2|717752.2|718660|717660|719232.2|717763.4|718657.2|717222.1|39
1634029540000|2021-10-12 09:05:40|718657|717657|718625.1|717625.1|718667|717667|718592.4|717592.4|36
1634029550000|2021-10-12 09:05:50|718649|717649|718617.3|717617.3|719127.1|717655.8|718617.3|717116.4|31
1634029560000|2021-10-12 09:06:00|718618.9|717618.9|718632.1|717632.1|719123.7|717679.3|718585.5|717123.7|39
1634029570000|2021-10-12 09:06:10|718637.1|717637.1|718628.8|717628.8|718640.9|717640.9|718597.5|717597.5|34
1634029580000|2021-10-12 09:06:20|718628.1|717628.1|718604.1|717604.1|718629|717629|718599|717599|33
1634029590000|2021-10-12 09:06:30|718606.7|717606.7|718665.2|717665.2|718689.7|717689.7|718606.4|717606.4|30
1634029600000|2021-10-12 09:06:40|718665.6|717665.6|718672.7|717672.7|718673.3|717673.3|718641.3|717641.3|35
1634029610000|2021-10-12 09:06:50|718673.3|717673.3|718675.8|717675.8|719169.5|717675.8|718646.8|717163|34
1634029620000|2021-10-12 09:07:00|718674.6|717674.6|718682.1|717682.1|718685.6|717685.6|718671.7|717671.7|32
1634029630000|2021-10-12 09:07:10|718680.9|717680.9|718800.4|717800.4|718800.4|717800.4|718680.9|717680.9|31
1634029640000|2021-10-12 09:07:20|718794|717794|718766.4|717766.4|719261.2|717794|718759.7|717250|24
1634029650000|2021-10-12 09:07:30|718766.3|717766.3|718773.9|717773.9|719262.1|717776|718764.4|717262.1|24
1634029660000|2021-10-12 09:07:40|718771.3|717771.3|718695.6|717695.6|718777.1|717777.1|718695.6|717695.6|33
1634029670000|2021-10-12 09:07:50|718709.6|717709.6|718702.2|717702.2|718713|717713|718699.8|717699.8|36
1634029680000|2021-10-12 09:08:00|718693.6|717693.6|718687.8|717687.8|718696.6|717696.6|718687.1|717687.1|23
1634029690000|2021-10-12 09:08:10|718681.6|717681.6|718701.2|717701.2|718706.3|717706.3|718675|717675|25
1634029700000|2021-10-12 09:08:20|718698.8|717698.8|718670.1|717670.1|718698.8|717698.8|718668.5|717668.5|24
1634029710000|2021-10-12 09:08:30|718670.2|717670.2|718643.8|717643.8|718670.3|717670.3|718637.6|717637.6|28
1634029720000|2021-10-12 09:08:40|718645.4|717645.4|718683.6|717683.6|719178.2|717698.5|718645.4|717178.2|21
1634029730000|2021-10-12 09:08:50|718683.3|717683.3|718691.4|717691.4|718702.4|717702.4|718677.5|717677.5|22
1634029740000|2021-10-12 09:09:00|718689.3|717689.3|718704|717704|718719.1|717719.1|718684.3|717684.3|29
1634029750000|2021-10-12 09:09:10|718712.8|717712.8|718691.8|717691.8|719203.3|717712.8|718690.6|717189.2|34
1634029760000|2021-10-12 09:09:20|718689.4|717689.4|718715.8|717715.8|719209.6|717726.9|718687.1|717187.4|28
1634029770000|2021-10-12 09:09:30|718717.8|717717.8|718698.6|717698.6|718720.1|717720.1|718697.6|717697.6|27
1634029780000|2021-10-12 09:09:40|718698.4|717698.4|719260.2|717260.2|719261.1|717713.9|718694.7|717230.4|30
1634029790000|2021-10-12 09:09:50|719260.5|717260.5|718759.9|717759.9|719260.5|717762.7|718757.9|717251|28
1634029800000|2021-10-12 09:10:00|718761.3|717761.3|718756.5|717756.5|718762.4|717762.4|718752.3|717752.3|30
1634029810000|2021-10-12 09:10:10|718756.2|717756.2|719330.3|717330.3|719330.3|717821.4|718748|717248.6|33
1634029820000|2021-10-12 09:10:20|718836.4|717836.4|718808.3|717808.3|719311.3|717839.8|718805.9|717297.4|32
1634029830000|2021-10-12 09:10:30|718820|717820|718825.9|717825.9|718856|717856|718820|717820|36
1634029840000|2021-10-12 09:10:40|718825.2|717825.2|718752.5|717752.5|719276.6|717900.8|718744.1|717272.9|36
1634029850000|2021-10-12 09:10:50|718753.5|717753.5|718752.4|717752.4|718774.5|717774.5|718741.8|717741.8|28
1634029860000|2021-10-12 09:11:00|718751.8|717751.8|718821|717821|719295.5|717825.8|718744.7|717286.5|33
1634029870000|2021-10-12 09:11:10|718816.2|717816.2|718819.6|717819.6|718824.1|717824.1|718803.9|717803.9|32
1634029880000|2021-10-12 09:11:20|718822.8|717822.8|718761.9|717761.9|719339.4|717835.4|718750.7|717297.4|37
1634029890000|2021-10-12 09:11:30|718761.7|717761.7|719244.3|717244.3|719263.4|717764.8|718755.4|717234.5|30
1634029900000|2021-10-12 09:11:40|719244.1|717244.1|719219.7|717219.7|719244.5|717751.8|718733.5|717218.5|31
1634029910000|2021-10-12 09:11:50|719219.5|717219.5|718720.6|717720.6|719220.8|717722.9|718719.6|717218.5|18
1634029920000|2021-10-12 09:12:00|718721.3|717721.3|718680.3|717680.3|719190.1|717731.8|718678|717190.1|31
1634029930000|2021-10-12 09:12:10|718681.6|717681.6|718686.1|717686.1|718691.4|717691.4|718673.2|717673.2|19
1634029940000|2021-10-12 09:12:20|718689.3|717689.3|718676|717676|718689.6|717689.6|718675.1|717675.1|22
1634029950000|2021-10-12 09:12:30|718687.1|717687.1|718666.2|717666.2|718687.1|717687.1|718653|717653|31
1634029960000|2021-10-12 09:12:40|718666.7|717666.7|718663.6|717663.6|718675.8|717675.8|718654.5|717654.5|30
1634029970000|2021-10-12 09:12:50|718655.1|717655.1|718649.2|717649.2|718666.1|717666.1|718645.1|717645.1|30
1634029980000|2021-10-12 09:13:00|718648.8|717648.8|718582.5|717582.5|718656.9|717656.9|718581|717581|25
1634029990000|2021-10-12 09:13:10|718579.5|717579.5|718560.9|717560.9|718586.5|717586.5|718538.6|717538.6|33
1634030000000|2021-10-12 09:13:20|718565.1|717565.1|718565.6|717565.6|718581.1|717581.1|718563.9|717563.9|28
1634030010000|2021-10-12 09:13:30|718583.6|717583.6|718606.2|717606.2|718629.7|717629.7|718583.6|717583.6|35
1634030020000|2021-10-12 09:13:40|718614.7|717614.7|718580.5|717580.5|718614.7|717614.7|718579.5|717579.5|34
1634030030000|2021-10-12 09:13:50|718578.1|717578.1|718559.1|717559.1|718582.3|717582.3|718551.6|717551.6|29
1634030040000|2021-10-12 09:14:00|718561|717561|719006.6|717006.6|719010.3|717577.6|718504.6|716999.8|35
1634030050000|2021-10-12 09:14:10|719008.6|717008.6|718449|717449|719008.6|717496.6|718449|717008.6|33
1634030060000|2021-10-12 09:14:20|718450.1|717450.1|718448.6|717448.6|718463.7|717463.7|718441.4|717441.4|28
1634030070000|2021-10-12 09:14:30|718457.2|717457.2|718424.2|717424.2|718467.8|717467.8|718422.9|717422.9|37
1634030080000|2021-10-12 09:14:40|718425.9|717425.9|718391.7|717391.7|718905.8|717426.3|718391.7|716898.8|35
1634030090000|2021-10-12 09:14:50|718376.3|717376.3|718808.5|716808.5|718818.2|717376.3|718314|716808.5|32
1634030100000|2021-10-12 09:15:00|718305|717305|718249.1|717249.1|718305|717305|718248.5|717248.5|37
1634030110000|2021-10-12 09:15:10|718250|717250|718268.7|717268.7|718273|717273|718250|717250|32
1634030120000|2021-10-12 09:15:20|718268.3|717268.3|718230.9|717230.9|718741.2|717272.7|718230.7|716734.5|30
1634030130000|2021-10-12 09:15:30|718232.3|717232.3|718765.9|716765.9|718778.3|717281.6|718232.3|716759.8|30
1634030140000|2021-10-12 09:15:40|718764.7|716764.7|718079.9|717079.9|718764.7|717230.4|718069.6|716647.9|32
1634030150000|2021-10-12 09:15:50|718073.2|717073.2|718603.6|716603.6|718603.6|717098.5|718063.9|716603.6|37
1634030160000|2021-10-12 09:16:00|718599.4|716599.4|718062.7|717062.7|718608.9|717114.3|718061.9|716561.6|39
1634030170000|2021-10-12 09:16:10|718062.2|717062.2|718087.5|717087.5|718093.6|717093.6|718052.5|717052.5|33
1634030180000|2021-10-12 09:16:20|718086.2|717086.2|718611.4|716611.4|718612.3|717109.7|718080.9|716611.4|37
1634030190000|2021-10-12 09:16:30|718610.9|716610.9|718168.7|717168.7|718671.1|717168.9|718162.4|716610.4|36
1634030200000|2021-10-12 09:16:40|718184.5|717184.5|718190.1|717190.1|718703.1|717205|718184.5|716688.4|37
1634030210000|2021-10-12 09:16:50|718193.9|717193.9|718199|717199|718199|717199|718189|717189|26
1634030220000|2021-10-12 09:17:00|718195.4|717195.4|718197.9|717197.9|718206.1|717206.1|718187.4|717187.4|37
1634030230000|2021-10-12 09:17:10|718210.3|717210.3|718236.3|717236.3|718757.1|717285.5|718210.3|716740|39
1634030240000|2021-10-12 09:17:20|718225.8|717225.8|718213.2|717213.2|718731|717229.2|718211.5|716704.5|36
1634030250000|2021-10-12 09:17:30|718213.1|717213.1|718209.6|717209.6|718232.8|717232.8|718206.7|717206.7|37
1634030260000|2021-10-12 09:17:40|718207.4|717207.4|718207.3|717207.3|718215.7|717215.7|718193.6|717193.6|37
1634030270000|2021-10-12 09:17:50|718204.4|717204.4|718182|717182|718215|717215|718180.2|717180.2|36
1634030280000|2021-10-12 09:18:00|718181.5|717181.5|718172.9|717172.9|718181.6|717181.6|718164.7|717164.7|36
1634030290000|2021-10-12 09:18:10|718171.1|717171.1|718171.5|717171.5|718189.1|717189.1|718171.1|717171.1|36
1634030300000|2021-10-12 09:18:20|718176.7|717176.7|718179.4|717179.4|718190|717190|718168.7|717168.7|33
1634030310000|2021-10-12 09:18:30|718175.3|717175.3|718175.5|717175.5|718186.1|717186.1|718174.4|717174.4|29
1634030320000|2021-10-12 09:18:40|718196.1|717196.1|718197.4|717197.4|718200.4|717200.4|718178.2|717178.2|30
1634030330000|2021-10-12 09:18:50|718195.2|717195.2|718186|717186|718206.3|717206.3|718175.8|717175.8|37
1634030340000|2021-10-12 09:19:00|718185|717185|718250.4|717250.4|718262.6|717262.6|718185|717185|33
1634030350000|2021-10-12 09:19:10|718251.4|717251.4|718278.1|717278.1|718290.9|717290.9|718224.9|717224.9|38
1634030360000|2021-10-12 09:19:20|718268.5|717268.5|718328.9|717328.9|718330.4|717330.4|718264.8|717264.8|33
1634030370000|2021-10-12 09:19:30|718328.8|717328.8|718293|717293|718328.9|717328.9|718293|717293|32
1634030380000|2021-10-12 09:19:40|718293.8|717293.8|718285.1|717285.1|718297.5|717297.5|718283.5|717283.5|27
1634030390000|2021-10-12 09:19:50|718284.4|717284.4|718268.2|717268.2|718289.2|717289.2|718267|717267|31
1634030400000|2021-10-12 09:20:00|718277.3|717277.3|718243.4|717243.4|718277.3|717277.3|718214.2|717214.2|39
1634030410000|2021-10-12 09:20:10|718225.4|717225.4|718182.5|717182.5|718696.2|717231.2|718175.2|716696.2|30
1634030420000|2021-10-12 09:20:20|718176.8|717176.8|718222.5|717222.5|718236|717236|718176.5|717176.5|36
1634030430000|2021-10-12 09:20:30|718233|717233|718216|717216|718233|717233|718216|717216|24
1634030440000|2021-10-12 09:20:40|718215.5|717215.5|718214.6|717214.6|718225|717225|718205.2|717205.2|37
1634030450000|2021-10-12 09:20:50|718223.5|717223.5|718206.4|717206.4|718225.1|717225.1|718203|717203|30
1634030460000|2021-10-12 09:21:00|718206.1|717206.1|718169.3|717169.3|718210.9|717210.9|718157.8|717157.8|38
1634030470000|2021-10-12 09:21:10|718172.1|717172.1|718202.4|717202.4|718207.5|717207.5|718160.4|717160.4|37
1634030480000|2021-10-12 09:21:20|718205|717205|718228.3|717228.3|718252.1|717252.1|718200.1|717200.1|36
1634030490000|2021-10-12 09:21:30|718228.5|717228.5|718241.4|717241.4|718241.7|717241.7|718225.9|717225.9|35
1634030500000|2021-10-12 09:21:40|718242.6|717242.6|718265|717265|718266.6|717266.6|718231.4|717231.4|37
1634030510000|2021-10-12 09:21:50|718266.6|717266.6|718275.4|717275.4|718277.1|717277.1|718262.8|717262.8|29
1634030520000|2021-10-12 09:22:00|718275.8|717275.8|718257.8|717257.8|718276.2|717276.2|718252.7|717252.7|36
1634030530000|2021-10-12 09:22:10|718258.4|717258.4|718262.8|717262.8|718271|717271|718256.6|717256.6|35
1634030540000|2021-10-12 09:22:20|718263.4|717263.4|718266.1|717266.1|718275.6|717275.6|718260.3|717260.3|36
1634030550000|2021-10-12 09:22:30|718266.2|717266.2|718273.3|717273.3|718273.3|717273.3|718258.4|717258.4|32
1634030560000|2021-10-12 09:22:40|718273|717273|718276.7|717276.7|718279.3|717279.3|718262|717262|36
1634030570000|2021-10-12 09:22:50|718277.6|717277.6|718362.4|717362.4|718370.6|717370.6|718274.3|717274.3|32
1634030580000|2021-10-12 09:23:00|718371.5|717371.5|718328|717328|718386.5|717386.5|718328|717328|33
1634030590000|2021-10-12 09:23:10|718326.5|717326.5|718286|717286|718331.2|717331.2|718285.3|717285.3|31
1634030600000|2021-10-12 09:23:20|718286.7|717286.7|718404.6|717404.6|718412|717412|718286.7|717286.7|36
1634030610000|2021-10-12 09:23:30|718404.1|717404.1|718401.8|717401.8|718427.8|717427.8|718401.1|717401.1|35
1634030620000|2021-10-12 09:23:40|718402.2|717402.2|718412.4|717412.4|718425.8|717425.8|718399.1|717399.1|34
1634030630000|2021-10-12 09:23:50|718401.4|717401.4|718417.3|717417.3|718420.4|717420.4|718392.3|717392.3|38
1634030640000|2021-10-12 09:24:00|718413.2|717413.2|718402.1|717402.1|718433.1|717433.1|718402.1|717402.1|39
1634030650000|2021-10-12 09:24:10|718403.1|717403.1|718336.1|717336.1|718407.3|717407.3|718336.1|717336.1|37
1634030660000|2021-10-12 09:24:20|718341.5|717341.5|718360.1|717360.1|718365|717365|718335.6|717335.6|34
1634030670000|2021-10-12 09:24:30|718359.4|717359.4|718359.3|717359.3|718373.6|717373.6|718350.4|717350.4|38
1634030680000|2021-10-12 09:24:40|718359.4|717359.4|718354.5|717354.5|718383.7|717383.7|718353.4|717353.4|38
1634030690000|2021-10-12 09:24:50|718356.2|717356.2|718361.6|717361.6|718370.1|717370.1|718342.7|717342.7|36
1634030700000|2021-10-12 09:25:00|718361.1|717361.1|718435.4|717435.4|718435.4|717435.4|718359.9|717359.9|38
1634030710000|2021-10-12 09:25:10|718433.9|717433.9|718462.1|717462.1|718477.5|717477.5|718433.9|717433.9|40
1634030720000|2021-10-12 09:25:20|718463|717463|718416.4|717416.4|718464.9|717464.9|718408.9|717408.9|40
1634030730000|2021-10-12 09:25:30|718414.9|717414.9|718385.8|717385.8|718437.2|717437.2|718365.8|717365.8|38
1634030740000|2021-10-12 09:25:40|718386.2|717386.2|718405.9|717405.9|718406|717406|718366.3|717366.3|35
1634030750000|2021-10-12 09:25:50|718400|717400|718367.1|717367.1|718400|717400|718364.8|717364.8|38
1634030760000|2021-10-12 09:26:00|718367.9|717367.9|718366.7|717366.7|718387.1|717387.1|718364.5|717364.5|32
1634030770000|2021-10-12 09:26:10|718367.4|717367.4|718314.4|717314.4|718383.5|717383.5|718304|717304|38
1634030780000|2021-10-12 09:26:20|718312.1|717312.1|718322.9|717322.9|718329.9|717329.9|718310.8|717310.8|35
1634030790000|2021-10-12 09:26:30|718320.1|717320.1|718402.4|717402.4|718409.4|717409.4|718318.7|717318.7|36
1634030800000|2021-10-12 09:26:40|718394.1|717394.1|718406.1|717406.1|718418.7|717418.7|718389.8|717389.8|37
1634030810000|2021-10-12 09:26:50|718408.2|717408.2|718378.4|717378.4|718415|717415|718371.7|717371.7|39
1634030820000|2021-10-12 09:27:00|718381.2|717381.2|718362.3|717362.3|718396.9|717396.9|718357.2|717357.2|34
1634030830000|2021-10-12 09:27:10|718360.4|717360.4|718354.7|717354.7|718361.8|717361.8|718349|717349|31
1634030840000|2021-10-12 09:27:20|718355.6|717355.6|718870.6|716870.6|718882.1|717381.2|718355.6|716859.4|35
1634030850000|2021-10-12 09:27:30|718859.4|716859.4|718368.4|717368.4|718859.4|717373.1|718366.1|716853.9|30
1634030860000|2021-10-12 09:27:40|718368.7|717368.7|718363.9|717363.9|718372.4|717372.4|718351.7|717351.7|35
1634030870000|2021-10-12 09:27:50|718350.3|717350.3|718262.1|717262.1|718355.6|717355.6|718257.6|717257.6|33
1634030880000|2021-10-12 09:28:00|718262.7|717262.7|718147.5|717147.5|718270.8|717270.8|718147.5|717147.5|39
1634030890000|2021-10-12 09:28:10|718146.1|717146.1|718165.9|717165.9|718174.1|717174.1|718146.1|717146.1|34
1634030900000|2021-10-12 09:28:20|718175.4|717175.4|718158.4|717158.4|718185|717185|718152.7|717152.7|31
1634030910000|2021-10-12 09:28:30|718161.4|717161.4|718104.7|717104.7|718602.5|717164.9|718066.2|716572.4|35
1634030920000|2021-10-12 09:28:40|718113.7|717113.7|718129.7|717129.7|718608.5|717136.4|718080.7|716572.4|37
1634030930000|2021-10-12 09:28:50|718131.2|717131.2|718141.7|717141.7|718142.1|717142.1|718128.2|717128.2|34
1634030940000|2021-10-12 09:29:00|718141|717141|718134.7|717134.7|718146.7|717146.7|718129.7|717129.7|39
1634030950000|2021-10-12 09:29:10|718137.9|717137.9|718228|717228|718737.1|717244.1|718137.2|716708.5|37
1634030960000|2021-10-12 09:29:20|718222.2|717222.2|718741.1|716741.1|718741.1|717225|718215.3|716714|37
1634030970000|2021-10-12 09:29:30|718246.1|717246.1|718706.8|716706.8|718741.3|717271.6|718208.6|716706.7|38
1634030980000|2021-10-12 09:29:40|718706.6|716706.6|718695.2|716695.2|718706.6|716706.6|718690.1|716690.1|35
1634030990000|2021-10-12 09:29:50|718691.6|716691.6|718148.6|717148.6|718696.2|717157.2|718138.8|716680.6|37
1634031000000|2021-10-12 09:30:00|718138.9|717138.9|718563.8|716563.8|718581.5|717156.7|718059.9|716543.8|34
1634031010000|2021-10-12 09:30:10|718563.9|716563.9|718581.6|716581.6|718609.2|717096.5|718096.5|716562.9|36
1634031020000|2021-10-12 09:30:20|718584.6|716584.6|718626.7|716626.7|718631.3|717106.6|718106.6|716580.4|33
1634031030000|2021-10-12 09:30:30|718628.6|716628.6|718583|716583|718629.2|716629.2|718577.7|716577.7|35
1634031040000|2021-10-12 09:30:40|718581.9|716581.9|718068.3|717068.3|718595.5|717097|718068.3|716572.3|37
1634031050000|2021-10-12 09:30:50|718068.2|717068.2|718078.5|717078.5|718078.5|717078.5|718065.9|717065.9|34
1634031060000|2021-10-12 09:31:00|718073.6|717073.6|718081.9|717081.9|718084.5|717084.5|718067.7|717067.7|34
1634031070000|2021-10-12 09:31:10|718079.5|717079.5|718641.3|716641.3|718641.3|717141.2|718079.5|716629.9|33
1634031080000|2021-10-12 09:31:20|718631.7|716631.7|718672.9|716672.9|718677.9|717182.8|718154.4|716627.3|35
1634031090000|2021-10-12 09:31:30|718672.3|716672.3|718175.3|717175.3|718675|717177.2|718169.6|716668.4|37
1634031100000|2021-10-12 09:31:40|718175|717175|718684.3|716684.3|718705.7|717211.9|718175|716684.3|35
1634031110000|2021-10-12 09:31:50|718685.5|716685.5|718786.4|716786.4|718798.4|717348.6|718282.8|716684.9|37
1634031120000|2021-10-12 09:32:00|718785.6|716785.6|718793.1|716793.1|718814|717293.4|718256|716763.6|34
1634031130000|2021-10-12 09:32:10|718793|716793|718337.4|717337.4|718802.7|717337.4|718312.4|716789.1|33
1634031140000|2021-10-12 09:32:20|718349.6|717349.6|718892.7|716892.7|718892.7|717371.3|718343.4|716843.8|34
1634031150000|2021-10-12 09:32:30|718889.2|716889.2|718321.4|717321.4|718889.7|717386.9|718316.7|716831.6|30
1634031160000|2021-10-12 09:32:40|718323.2|717323.2|718810|716810|718813.6|717333.3|718317.1|716797.1|30
1634031170000|2021-10-12 09:32:50|718814.6|716814.6|718823.5|716823.5|718830.6|716830.6|718806|716806|33
1634031180000|2021-10-12 09:33:00|718830.6|716830.6|718857.3|716857.3|718858.6|716858.6|718829|716829|37
1634031190000|2021-10-12 09:33:10|718861.5|716861.5|718859.5|716859.5|718873.2|716873.2|718857|716857|37
1634031200000|2021-10-12 09:33:20|718868.8|716868.8|718883.6|716883.6|718928.7|717412|718373.1|716857.5|36
1634031210000|2021-10-12 09:33:30|718885.5|716885.5|718435.8|717435.8|718953.9|717456.7|718431.6|716884.2|35
1634031220000|2021-10-12 09:33:40|718436.5|717436.5|718421.5|717421.5|718457.5|717457.5|718420.2|717420.2|32
1634031230000|2021-10-12 09:33:50|718431.5|717431.5|718918.4|716918.4|718929|717432.4|718418.1|716895.2|27
1634031240000|2021-10-12 09:34:00|718919.3|716919.3|718895.7|716895.7|718931.6|716931.6|718888.5|716888.5|34
1634031250000|2021-10-12 09:34:10|718896.5|716896.5|718905|716905|718911.8|716911.8|718891.9|716891.9|34
1634031260000|2021-10-12 09:34:20|718923.8|716923.8|718951.2|716951.2|718963.2|717433.8|718433.8|716920.6|36
1634031270000|2021-10-12 09:34:30|718947.2|716947.2|718934.5|716934.5|718955.3|717469.4|718469.4|716933.3|34
1634031280000|2021-10-12 09:34:40|718935.2|716935.2|718877|716877|718943.9|717395.4|718395.4|716874.3|30
1634031290000|2021-10-12 09:34:50|718879.2|716879.2|718946.8|716946.8|718964.2|717454.2|718454.2|716876.6|35
1634031300000|2021-10-12 09:35:00|718947.4|716947.4|718470.1|717470.1|718964|717481.9|718462.6|716943.4|34
1634031310000|2021-10-12 09:35:10|718485.8|717485.8|718548.6|717548.6|719057.3|717564.6|718477.3|717044.7|39
1634031320000|2021-10-12 09:35:20|718557.6|717557.6|718580.4|717580.4|718580.9|717580.9|718541|717541|35
1634031330000|2021-10-12 09:35:30|718606.8|717606.8|718631.4|717631.4|719120|717638.2|718606.8|717102.5|36
1634031340000|2021-10-12 09:35:40|718614.7|717614.7|718641.1|717641.1|719134.7|717648.2|718538.5|717037.1|36
1634031350000|2021-10-12 09:35:50|718646.8|717646.8|718671.7|717671.7|719172.2|717703.2|718630|717127.4|39
1634031360000|2021-10-12 09:36:00|719176.1|717176.1|718669.2|717669.2|719185.3|717686.5|718666|717171.5|35
1634031370000|2021-10-12 09:36:10|718663.8|717663.8|718675.9|717675.9|719177.3|717688.1|718663.8|717169|30
1634031380000|2021-10-12 09:36:20|718678.3|717678.3|718678.8|717678.8|718687.4|717687.4|718676.1|717676.1|29
1634031390000|2021-10-12 09:36:30|718680.3|717680.3|718673.9|717673.9|718681.1|717681.1|718668.1|717668.1|31
1634031400000|2021-10-12 09:36:40|718675.4|717675.4|719205.7|717205.7|719301.1|717799.7|718673.8|717205.7|35
1634031410000|2021-10-12 09:36:50|718705.7|717705.7|718701.1|717701.1|719215.2|717715.9|718689.4|717185.7|36
1634031420000|2021-10-12 09:37:00|719207.6|717207.6|719191.8|717191.8|719207.6|717704.7|718676|717176.1|38
1634031430000|2021-10-12 09:37:10|719189.7|717189.7|718785.8|717785.8|719275.9|717788.5|718682|717188.3|38
1634031440000|2021-10-12 09:37:20|718785.1|717785.1|718773.1|717773.1|719273.9|717788.1|718742|717264.6|37
1634031450000|2021-10-12 09:37:30|718773.8|717773.8|718784|717784|719281.4|717786.3|718772.3|717281.4|38
1634031460000|2021-10-12 09:37:40|718783.6|717783.6|718776.1|717776.1|718793|717793|718765.6|717765.6|36
1634031470000|2021-10-12 09:37:50|718792.9|717792.9|718807.2|717807.2|719322.1|717826.1|718768.6|717293.3|37
1634031480000|2021-10-12 09:38:00|718808.2|717808.2|718819.5|717819.5|719331|717833.6|718801.4|717323.5|38
1634031490000|2021-10-12 09:38:10|718821.3|717821.3|718828.2|717828.2|719338.1|717833.5|718820|717326.9|38
1634031500000|2021-10-12 09:38:20|718829.6|717829.6|718856.2|717856.2|719346.7|717875.1|718829.6|717336.2|40
1634031510000|2021-10-12 09:38:30|718852.8|717852.8|718844.3|717844.3|719353.2|717863.9|718830.8|717337.9|39
1634031520000|2021-10-12 09:38:40|718843.4|717843.4|718880.9|717880.9|719359.2|717880.9|718832.9|717341.6|35
1634031530000|2021-10-12 09:38:50|718875|717875|718889.7|717889.7|718898.9|717898.9|718867.5|717867.5|36
1634031540000|2021-10-12 09:39:00|718891.6|717891.6|718902.3|717902.3|718906.5|717906.5|718888.7|717888.7|37
1634031550000|2021-10-12 09:39:10|718900.8|717900.8|718911.2|717911.2|719411.9|717918.1|718895.4|717409|37
1634031560000|2021-10-12 09:39:20|718919.3|717919.3|718920.5|717920.5|718924.4|717924.4|718910.1|717910.1|36
1634031570000|2021-10-12 09:39:30|718922.7|717922.7|718926.2|717926.2|719423.5|717934|718918.8|717419.4|36
1634031580000|2021-10-12 09:39:40|718927.3|717927.3|718911.9|717911.9|718927.7|717927.7|718886.9|717886.9|37
1634031590000|2021-10-12 09:39:50|718924.4|717924.4|718889.2|717889.2|718924.4|717924.4|718873.3|717873.3|39
1634031600000|2021-10-12 09:40:00|718889.9|717889.9|718876.7|717876.7|718900.1|717900.1|718853.7|717853.7|34
1634031610000|2021-10-12 09:40:10|718883.4|717883.4|718916.4|717916.4|719412.1|717923.8|718883.4|717391.4|36
1634031620000|2021-10-12 09:40:20|718914|717914|718904.4|717904.4|719410.7|717928.4|718894.3|717410.7|37
1634031630000|2021-10-12 09:40:30|718904.7|717904.7|718982.5|717982.5|719477.2|717988.7|718897.6|717477.2|37
1634031640000|2021-10-12 09:40:40|718985.8|717985.8|718981.8|717981.8|719502.5|717991.7|718968|717502.5|34
1634031650000|2021-10-12 09:40:50|718993.4|717993.4|718966.5|717966.5|718993.4|717993.4|718966.5|717966.5|32
1634031660000|2021-10-12 09:41:00|718971.7|717971.7|718947.5|717947.5|718994.4|717994.4|718945.6|717945.6|36
1634031670000|2021-10-12 09:41:10|718950.1|717950.1|718981.4|717981.4|719471.2|717997.8|718950.1|717471.2|33
1634031680000|2021-10-12 09:41:20|718982.8|717982.8|719483.6|717483.6|719486.4|717993.7|718973.1|717483.6|31
1634031690000|2021-10-12 09:41:30|718991.6|717991.6|718989.5|717989.5|718994.6|717994.6|718980.1|717980.1|34
1634031700000|2021-10-12 09:41:40|718993.4|717993.4|719018.9|718018.9|719545.3|718059.3|718978.1|717495.6|35
1634031710000|2021-10-12 09:41:50|719040.3|718040.3|719023|718023|719542|718051.4|719020.5|717529|40
1634031720000|2021-10-12 09:42:00|719021.9|718021.9|719054.8|718054.8|719578.3|718069|719021.7|717542.5|34
1634031730000|2021-10-12 09:42:10|719052.1|718052.1|719112.7|718112.7|719574.8|718124.3|719052.1|717550.9|39
1634031740000|2021-10-12 09:42:20|719123.9|718123.9|719040.4|718040.4|719126.1|718126.1|719027.1|718027.1|35
1634031750000|2021-10-12 09:42:30|719543.5|717543.5|719023.5|718023.5|719546.4|718053.9|719000.9|717513.8|39
1634031760000|2021-10-12 09:42:40|719020.6|718020.6|719012.7|718012.7|719531.2|718031.7|718987.1|717514.8|36
1634031770000|2021-10-12 09:42:50|719005.6|718005.6|719526.1|717526.1|719535.7|718013.7|718998.9|717502.5|34
1634031780000|2021-10-12 09:43:00|719022.9|718022.9|719056.6|718056.6|719560.9|718062|718998.4|717503.4|32
1634031790000|2021-10-12 09:43:10|719049.2|718049.2|719482.6|717482.6|719566.2|718049.2|718979.2|717482.6|38
1634031800000|2021-10-12 09:43:20|719483.6|717483.6|719003.9|718003.9|719509.5|718004.9|718981.7|717483.6|33
1634031810000|2021-10-12 09:43:30|718996.6|717996.6|719520.9|717520.9|719527.7|718021.4|718979|717498.4|35
1634031820000|2021-10-12 09:43:40|719514.1|717514.1|719047.8|718047.8|719560.4|718052.6|719030.7|717514.1|36
1634031830000|2021-10-12 09:43:50|719054|718054|719533.1|717533.1|719554.3|718054|719038.1|717527.1|32
1634031840000|2021-10-12 09:44:00|719532.3|717532.3|719535|717535|719549.1|718054.2|719026.9|717532.3|39
1634031850000|2021-10-12 09:44:10|719534.2|717534.2|719614|717614|719614|718103.7|719080.9|717528.4|35
1634031860000|2021-10-12 09:44:20|719618.1|717618.1|719097.1|718097.1|719620.2|718120.6|719090.2|717597.7|38
1634031870000|2021-10-12 09:44:30|719096.5|718096.5|719122.3|718122.3|719637|718133.7|719096.5|717613.5|38
1634031880000|2021-10-12 09:44:40|719122.4|718122.4|719622.6|717622.6|719627.9|718124|719109.1|717622.6|29
1634031890000|2021-10-12 09:44:50|719618.5|717618.5|719621.5|717621.5|719621.5|717621.5|719612.4|717612.4|24
1634031900000|2021-10-12 09:45:00|719130.9|718130.9|719636.4|717636.4|719640|718130.9|719130.9|717625.5|31
1634031910000|2021-10-12 09:45:10|719638.8|717638.8|719127.3|718127.3|719639.5|718128.1|719127.3|717628.8|29
1634031920000|2021-10-12 09:45:20|719127.2|718127.2|719132.2|718132.2|719140.1|718140.1|719126.9|718126.9|26
1634031930000|2021-10-12 09:45:30|719132.4|718132.4|719590.1|717590.1|719618.1|718132.7|719109.8|717590.1|32
1634031940000|2021-10-12 09:45:40|719591.7|717591.7|719594.9|717594.9|719609.6|717609.6|719589.2|717589.2|28
1634031950000|2021-10-12 09:45:50|719102.3|718102.3|719071.6|718071.6|719567.8|718102.3|719054.5|717567.8|32
1634031960000|2021-10-12 09:46:00|719060|718060|719599.2|717599.2|719664.3|718156.6|719057.8|717565.9|31
1634031970000|2021-10-12 09:46:10|719605.1|717605.1|719082.7|718082.7|719605.1|718099.9|719081.2|717587.5|31
1634031980000|2021-10-12 09:46:20|719087.1|718087.1|719063.7|718063.7|719098|718098|719061|718061|32
1634031990000|2021-10-12 09:46:30|719069.1|718069.1|719584.7|717584.7|719587.5|718106.7|719068.8|717581.5|33
1634032000000|2021-10-12 09:46:40|719070.9|718070.9|719104.4|718104.4|719108.5|718108.5|719070.9|718070.9|29
1634032010000|2021-10-12 09:46:50|719107.7|718107.7|719127.3|718127.3|719127.3|718127.3|719107.7|718107.7|24
1634032020000|2021-10-12 09:47:00|719125.5|718125.5|719129.6|718129.6|719149|718149|719113.9|718113.9|31
1634032030000|2021-10-12 09:47:10|719131.3|718131.3|719135.2|718135.2|719136.5|718136.5|719129.7|718129.7|22
1634032040000|2021-10-12 09:47:20|719141.1|718141.1|719147.4|718147.4|719149.6|718149.6|719131|718131|25
1634032050000|2021-10-12 09:47:30|719148.6|718148.6|719130.9|718130.9|719149.9|718149.9|719130.9|718130.9|20
1634032060000|2021-10-12 09:47:40|719103.9|718103.9|719163.9|718163.9|719655|718174.7|719096.8|717645.8|36
1634032070000|2021-10-12 09:47:50|719661.3|717661.3|719149.6|718149.6|719666.4|718164.5|719128.5|717638.3|35
1634032080000|2021-10-12 09:48:00|719136.8|718136.8|719736.1|717736.1|719750.3|718236.9|719136.8|717651.5|37
1634032090000|2021-10-12 09:48:10|719740.8|717740.8|719206.6|718206.6|719740.8|718224.8|719201|717710.8|39
1634032100000|2021-10-12 09:48:20|719202.5|718202.5|719189.2|718189.2|719705.5|718207|719186.5|717680.3|33
1634032110000|2021-10-12 09:48:30|719185.6|718185.6|719721.3|717721.3|719749|718206.9|719185.6|717690.5|33
1634032120000|2021-10-12 09:48:40|719221.9|718221.9|719729.3|717729.3|719740.6|718230.8|719221.9|717726.2|23
1634032130000|2021-10-12 09:48:50|719733.4|717733.4|719724.1|717724.1|719738.4|717738.4|719721.7|717721.7|34
1634032140000|2021-10-12 09:49:00|719727.9|717727.9|719225.4|718225.4|719738.2|718233.8|719223.6|717724.5|34
1634032150000|2021-10-12 09:49:10|719230.7|718230.7|719228|718228|719234.9|718234.9|719226.6|718226.6|25
1634032160000|2021-10-12 09:49:20|719231.3|718231.3|719240.9|718240.9|719242.2|718242.2|719228.4|718228.4|32
1634032170000|2021-10-12 09:49:30|719243.1|718243.1|719240.4|718240.4|719747.5|718247.1|719234.2|717741.2|34
1634032180000|2021-10-12 09:49:40|719241.7|718241.7|719746.3|717746.3|719756.3|718252.2|719227.7|717745.9|34
1634032190000|2021-10-12 09:49:50|719749.1|717749.1|719729.9|717729.9|719749.1|718246.1|719234.8|717729.9|38
1634032200000|2021-10-12 09:50:00|719729.8|717729.8|719298.2|718298.2|719792.3|718300.9|719230.6|717729.8|39
1634032210000|2021-10-12 09:50:10|719786.8|717786.8|719797|717797|719797|718299.8|719269|717772.5|38
1634032220000|2021-10-12 09:50:20|719292.8|718292.8|719290.6|718290.6|719810.2|718317.8|719288.4|717790.8|33
1634032230000|2021-10-12 09:50:30|719307.2|718307.2|719793.9|717793.9|719823|718319.7|719288.9|717791.3|32
1634032240000|2021-10-12 09:50:40|719794.3|717794.3|719802.3|717802.3|719808.9|718311|719284.5|717794.3|36
1634032250000|2021-10-12 09:50:50|719805.7|717805.7|719264.7|718264.7|719811.6|718305.8|719264.7|717773.8|37
1634032260000|2021-10-12 09:51:00|719263.2|718263.2|719806.3|717806.3|719809.9|718300.6|719261.8|717754.3|37
1634032270000|2021-10-12 09:51:10|719312.9|718312.9|719319.2|718319.2|719826|718324.1|719292.7|717793.7|34
1634032280000|2021-10-12 09:51:20|719312.7|718312.7|719812.5|717812.5|719820|718312.7|719312.7|717799.6|34
1634032290000|2021-10-12 09:51:30|719812.6|717812.6|719822.3|717822.3|719824.6|718319.4|719299.5|717801.2|34
1634032300000|2021-10-12 09:51:40|719313.9|718313.9|719308.9|718308.9|719819|718318.8|719305.6|717810.9|29
1634032310000|2021-10-12 09:51:50|719312.4|718312.4|719375.7|718375.7|719871.3|718387.4|719305|717861.6|31
1634032320000|2021-10-12 09:52:00|719377.8|718377.8|719376.9|718376.9|719881.9|718385.2|719361.4|717875.6|30
1634032330000|2021-10-12 09:52:10|719373.6|718373.6|719931.8|717931.8|719931.8|718458.3|719369.7|717874.2|36
1634032340000|2021-10-12 09:52:20|719940.8|717940.8|719436.6|718436.6|719962.1|718452.7|719425|717923.7|37
1634032350000|2021-10-12 09:52:30|719437.9|718437.9|719398.3|718398.3|719937.7|718441.4|719396.1|717912.5|36
1634032360000|2021-10-12 09:52:40|719398.8|718398.8|719393.8|718393.8|719945.4|718450.7|719391|717896.4|36
1634032370000|2021-10-12 09:52:50|719404.1|718404.1|719401.1|718401.1|719910.5|718404.5|719386|717891.2|38
1634032380000|2021-10-12 09:53:00|719397.4|718397.4|719472.8|718472.8|719980.8|718477.3|719386.6|717890.7|37
1634032390000|2021-10-12 09:53:10|719469.4|718469.4|719447.2|718447.2|719968.9|718477.4|719445.2|717947.4|39
1634032400000|2021-10-12 09:53:20|719455.2|718455.2|719437.1|718437.1|719967|718470.1|719431.1|717956.8|38
1634032410000|2021-10-12 09:53:30|719430.8|718430.8|719388.7|718388.7|719945.8|718443.7|719382.9|717899.6|39
1634032420000|2021-10-12 09:53:40|719395.5|718395.5|719465.5|718465.5|719973.8|718480|719387.1|717892.4|38
1634032430000|2021-10-12 09:53:50|719974.5|717974.5|719480.5|718480.5|720001.3|718492.4|719475.6|717974.5|38
1634032440000|2021-10-12 09:54:00|719485.2|718485.2|719988.7|717988.7|719997.1|718495.9|719469.6|717988.7|35
1634032450000|2021-10-12 09:54:10|719989.2|717989.2|719533.4|718533.4|720020.1|718534.6|719484.3|717989.2|39
1634032460000|2021-10-12 09:54:20|719529.6|718529.6|720032.2|718032.2|720108.7|718614.5|719510.3|718032.2|39
1634032470000|2021-10-12 09:54:30|720030.7|718030.7|719468.5|718468.5|720041.3|718540.1|719461.4|717973.4|40
1634032480000|2021-10-12 09:54:40|719464.5|718464.5|719999.9|717999.9|720017.3|718528.2|719464.5|717965.7|39
1634032490000|2021-10-12 09:54:50|720006.7|718006.7|719503.1|718503.1|720016.7|718520.6|719494.1|717998|34
1634032500000|2021-10-12 09:55:00|719993.6|717993.6|719498.4|718498.4|719993.6|718506.5|719482.6|717981.9|34
1634032510000|2021-10-12 09:55:10|719497.9|718497.9|719898.7|717898.7|720004|718501.1|719387.5|717898.7|40
1634032520000|2021-10-12 09:55:20|719892|717892|719344.9|718344.9|719892|718367.9|719293.6|717810.7|36
1634032530000|2021-10-12 09:55:30|719342.1|718342.1|719315.1|718315.1|719823.4|718349.4|719309.4|717793.2|35
1634032540000|2021-10-12 09:55:40|719336.6|718336.6|719803.3|717803.3|719829|718337.7|719298.7|717801.9|37
1634032550000|2021-10-12 09:55:50|719303.8|718303.8|719298.3|718298.3|719315.4|718315.4|719294.3|718294.3|30
1634032560000|2021-10-12 09:56:00|719298.2|718298.2|719259|718259|719754.9|718298.2|719250|717754.9|29
1634032570000|2021-10-12 09:56:10|719257.8|718257.8|719275.6|718275.6|719782.1|718331.3|719255.7|717753|35
1634032580000|2021-10-12 09:56:20|719281.6|718281.6|719298.1|718298.1|719781.2|718298.1|719265.9|717771.5|32
1634032590000|2021-10-12 09:56:30|719304.8|718304.8|719316.3|718316.3|719331.5|718331.5|719303|718303|37
1634032600000|2021-10-12 09:56:40|719313.9|718313.9|719343.9|718343.9|719848.5|718344.5|719312.4|717842.6|35
1634032610000|2021-10-12 09:56:50|719339.2|718339.2|719327.7|718327.7|719828.8|718340.3|719317.5|717819.2|37
1634032620000|2021-10-12 09:57:00|719332.1|718332.1|719325.4|718325.4|719332.1|718332.1|719320.2|718320.2|37
1634032630000|2021-10-12 09:57:10|719331.2|718331.2|719837|717837|719841.6|718344|719323.9|717829.9|37
1634032640000|2021-10-12 09:57:20|719830.6|717830.6|719469.8|718469.8|719959.5|718471.3|719330.4|717830.6|40
1634032650000|2021-10-12 09:57:30|719479.3|718479.3|719493.2|718493.2|719503.8|718503.8|719462.9|718462.9|38
1634032660000|2021-10-12 09:57:40|719498.8|718498.8|719505|718505|720012.3|718513.4|719498.8|717999.3|32
1634032670000|2021-10-12 09:57:50|719502.6|718502.6|719448.8|718448.8|719513.4|718513.4|719448.3|718448.3|30
1634032680000|2021-10-12 09:58:00|719446.7|718446.7|719501.5|718501.5|719516.4|718516.4|719439.8|718439.8|36
1634032690000|2021-10-12 09:58:10|719506.1|718506.1|719480.5|718480.5|719506.1|718506.1|719480.5|718480.5|23
1634032700000|2021-10-12 09:58:20|719479.4|718479.4|719443.2|718443.2|719964.4|718482.9|719440.7|717949.8|29
1634032710000|2021-10-12 09:58:30|719958.9|717958.9|719439.6|718439.6|719965.2|718459.8|719437.5|717956.9|33
1634032720000|2021-10-12 09:58:40|719439.2|718439.2|719412.3|718412.3|719453.7|718453.7|719412.3|718412.3|23
1634032730000|2021-10-12 09:58:50|719427.9|718427.9|719399.9|718399.9|719433.6|718433.6|719399.9|718399.9|31
1634032740000|2021-10-12 09:59:00|719400.6|718400.6|719443.3|718443.3|719948|718451.7|719400.6|717937.4|35
1634032750000|2021-10-12 09:59:10|719443.9|718443.9|719443.8|718443.8|719454.6|718454.6|719442.6|718442.6|32
1634032760000|2021-10-12 09:59:20|719443.9|718443.9|719470.1|718470.1|719482.4|718482.4|719435.1|718435.1|34
1634032770000|2021-10-12 09:59:30|719486.8|718486.8|719530.2|718530.2|719543|718543|719474|718474|36
1634032780000|2021-10-12 09:59:40|719530|718530|719532.8|718532.8|719536.7|718536.7|719527.8|718527.8|35
1634032790000|2021-10-12 09:59:50|719537.8|718537.8|720034.2|718034.2|720044.3|718537.8|719501.6|718015.1|35
1634032800000|2021-10-12 10:00:00|720052.8|718052.8|719525.3|718525.3|720052.8|718545|719523.6|718029|35
1634032810000|2021-10-12 10:00:10|719524.3|718524.3|719525.4|718525.4|719538.6|718538.6|719519.4|718519.4|35
1634032820000|2021-10-12 10:00:20|719524.9|718524.9|719534.2|718534.2|719541.7|718541.7|719523.1|718523.1|38
1634032830000|2021-10-12 10:00:30|719542|718542|719488.7|718488.7|719542.4|718542.4|719479.8|718479.8|39
1634032840000|2021-10-12 10:00:40|719484.8|718484.8|719471.4|718471.4|719508.2|718508.2|719455.7|718455.7|39
1634032850000|2021-10-12 10:00:50|719473|718473|719463.3|718463.3|719477.7|718477.7|719460.7|718460.7|32
1634032860000|2021-10-12 10:01:00|719462.7|718462.7|719355.9|718355.9|719462.7|718462.7|719328|718328|38
1634032870000|2021-10-12 10:01:10|719342.9|718342.9|719330.6|718330.6|719842.5|718345.3|719326|717835|33
1634032880000|2021-10-12 10:01:20|719327.1|718327.1|719375.8|718375.8|719882.3|718384.7|719325.9|717878.5|28
1634032890000|2021-10-12 10:01:30|719375.7|718375.7|719361.1|718361.1|719381.8|718381.8|719355.3|718355.3|35
1634032900000|2021-10-12 10:01:40|719379.3|718379.3|719435.8|718435.8|719446.1|718446.1|719366.5|718366.5|35
1634032910000|2021-10-12 10:01:50|719447.1|718447.1|719403|718403|719455.8|718455.8|719397.5|718397.5|37
1634032920000|2021-10-12 10:02:00|719405.1|718405.1|719478.1|718478.1|719478.4|718478.4|719405.1|718405.1|34
1634032930000|2021-10-12 10:02:10|719475.9|718475.9|719476.2|718476.2|719479.2|718479.2|719474.4|718474.4|26
1634032940000|2021-10-12 10:02:20|719474.5|718474.5|719472.4|718472.4|719480.4|718480.4|719457.2|718457.2|17
1634032950000|2021-10-12 10:02:30|719475.2|718475.2|719479.4|718479.4|719484.9|718484.9|719471.8|718471.8|28
1634032960000|2021-10-12 10:02:40|719481.5|718481.5|719477.5|718477.5|719482.6|718482.6|719476.4|718476.4|19
1634032970000|2021-10-12 10:02:50|719482.9|718482.9|719481|718481|719483.7|718483.7|719481|718481|15
1634032980000|2021-10-12 10:03:00|719480.8|718480.8|719479.7|718479.7|719488.7|718488.7|719471.5|718471.5|18
1634032990000|2021-10-12 10:03:10|719479.3|718479.3|719478.6|718478.6|719484.2|718484.2|719477.6|718477.6|18
1634033000000|2021-10-12 10:03:20|719473.4|718473.4|719478.9|718478.9|719487|718487|719471.2|718471.2|27
1634033010000|2021-10-12 10:03:30|719478.3|718478.3|719479.3|718479.3|719483.6|718483.6|719464|718464|38
1634033020000|2021-10-12 10:03:40|719481.6|718481.6|719475.1|718475.1|719483.2|718483.2|719474.8|718474.8|28
1634033030000|2021-10-12 10:03:50|719475.6|718475.6|719481.8|718481.8|719486.7|718486.7|719475.6|718475.6|23
1634033040000|2021-10-12 10:04:00|719480.6|718480.6|719477.9|718477.9|719490.6|718490.6|719477.1|718477.1|34
1634033050000|2021-10-12 10:04:10|719482.2|718482.2|719486.5|718486.5|719490.2|718490.2|719480|718480|28
1634033060000|2021-10-12 10:04:20|719486|718486|719509.7|718509.7|719509.7|718509.7|719486|718486|32
1634033070000|2021-10-12 10:04:30|719512.3|718512.3|719503.4|718503.4|719512.3|718512.3|719503|718503|33
1634033080000|2021-10-12 10:04:40|719507.7|718507.7|719490.9|718490.9|719514.7|718514.7|719482.2|718482.2|29
1634033090000|2021-10-12 10:04:50|719493.4|718493.4|719495.6|718495.6|719506.2|718506.2|719486.5|718486.5|32
1634033100000|2021-10-12 10:05:00|719495.5|718495.5|719551.1|718551.1|719555.9|718555.9|719492.5|718492.5|33
1634033110000|2021-10-12 10:05:10|719555.3|718555.3|719557|718557|719560.5|718560.5|719551.3|718551.3|36
1634033120000|2021-10-12 10:05:20|719560.7|718560.7|719558.1|718558.1|719562|718562|719530.6|718530.6|35
1634033130000|2021-10-12 10:05:30|719552.7|718552.7|719569.6|718569.6|719600.4|718600.4|719552.7|718552.7|38
1634033140000|2021-10-12 10:05:40|719564.3|718564.3|719520.9|718520.9|719570.1|718570.1|719516.3|718516.3|27
1634033150000|2021-10-12 10:05:50|719522.5|718522.5|719481.9|718481.9|719522.5|718522.5|719481.9|718481.9|17
1634033160000|2021-10-12 10:06:00|719480.4|718480.4|719480|718480|719494|718494|719477.5|718477.5|28
1634033170000|2021-10-12 10:06:10|719478.6|718478.6|719474.5|718474.5|719480.2|718480.2|719452.2|718452.2|32
1634033180000|2021-10-12 10:06:20|719474.7|718474.7|719452.4|718452.4|719479.3|718479.3|719452.4|718452.4|29
1634033190000|2021-10-12 10:06:30|719455.2|718455.2|719466.9|718466.9|719477.1|718477.1|719435.2|718435.2|36
1634033200000|2021-10-12 10:06:40|719463.5|718463.5|719448.3|718448.3|719471.1|718471.1|719433.1|718433.1|27
1634033210000|2021-10-12 10:06:50|719443.3|718443.3|719439.2|718439.2|719446.5|718446.5|719436.9|718436.9|16
1634033220000|2021-10-12 10:07:00|719438|718438|719424.6|718424.6|719448.2|718448.2|719420.5|718420.5|22
1634033230000|2021-10-12 10:07:10|719423.6|718423.6|719407|718407|719423.6|718423.6|719407|718407|23
1634033240000|2021-10-12 10:07:20|719407.5|718407.5|719414.5|718414.5|719414.5|718414.5|719370.5|718370.5|16
1634033250000|2021-10-12 10:07:30|719419.5|718419.5|719405.4|718405.4|719421.3|718421.3|719401.9|718401.9|27
1634033260000|2021-10-12 10:07:40|719405.2|718405.2|719411.4|718411.4|719414.5|718414.5|719403.9|718403.9|26
1634033270000|2021-10-12 10:07:50|719420.9|718420.9|719412.8|718412.8|719420.9|718420.9|719410.7|718410.7|30
1634033280000|2021-10-12 10:08:00|719413.8|718413.8|719427|718427|719436|718436|719410.8|718410.8|38
1634033290000|2021-10-12 10:08:10|719427.6|718427.6|719425.7|718425.7|719430.8|718430.8|719425.6|718425.6|33
1634033300000|2021-10-12 10:08:20|719428.5|718428.5|719416.8|718416.8|719434.9|718434.9|719404.1|718404.1|36
1634033310000|2021-10-12 10:08:30|719428.9|718428.9|719439.8|718439.8|719462.5|718462.5|719428.9|718428.9|35
1634033320000|2021-10-12 10:08:40|719448.4|718448.4|719457.6|718457.6|719465.8|718465.8|719430.8|718430.8|29
1634033330000|2021-10-12 10:08:50|719461.7|718461.7|719478.1|718478.1|719493.8|718493.8|719456.9|718456.9|31
1634033340000|2021-10-12 10:09:00|719480.9|718480.9|719495.3|718495.3|719496.4|718496.4|719476.2|718476.2|29
1634033350000|2021-10-12 10:09:10|719495|718495|719495.7|718495.7|719502.2|718502.2|719487.4|718487.4|35
1634033360000|2021-10-12 10:09:20|719497.5|718497.5|719441.9|718441.9|719499.2|718499.2|719438.5|718438.5|36
1634033370000|2021-10-12 10:09:30|719443.3|718443.3|719473.3|718473.3|719486.5|718486.5|719443.3|718443.3|39
1634033380000|2021-10-12 10:09:40|719478.6|718478.6|719489|718489|719493|718493|719478.6|718478.6|37
1634033390000|2021-10-12 10:09:50|719488.7|718488.7|719479.6|718479.6|719491.4|718491.4|719478.4|718478.4|33
1634033400000|2021-10-12 10:10:00|719480.1|718480.1|719485.2|718485.2|719490.5|718490.5|719480.1|718480.1|38
1634033410000|2021-10-12 10:10:10|719485.9|718485.9|719493.4|718493.4|719964.4|718501.8|719467.9|717964.4|37
1634033420000|2021-10-12 10:10:20|719484.8|718484.8|719495.7|718495.7|719506.3|718506.3|719471.7|718471.7|39
1634033430000|2021-10-12 10:10:30|719498.5|718498.5|719592.7|718592.7|719594.9|718594.9|719494.1|718494.1|34
1634033440000|2021-10-12 10:10:40|719593|718593|719606.5|718606.5|719606.5|718606.5|719586.4|718586.4|34
1634033450000|2021-10-12 10:10:50|719610.5|718610.5|719620.6|718620.6|719625.2|718625.2|719610.5|718610.5|38
1634033460000|2021-10-12 10:11:00|719619.8|718619.8|719688.3|718688.3|720190.1|718698.2|719619.8|718174.1|39
1634033470000|2021-10-12 10:11:10|719688.7|718688.7|719737.4|718737.4|719746.9|718746.9|719685.8|718685.8|39
1634033480000|2021-10-12 10:11:20|719745.9|718745.9|719741.7|718741.7|719746.8|718746.8|719730.7|718730.7|38
1634033490000|2021-10-12 10:11:30|719738.1|718738.1|719754.5|718754.5|719756.3|718756.3|719737.2|718737.2|36
1634033500000|2021-10-12 10:11:40|719753.6|718753.6|719747.8|718747.8|720243.5|718753.6|719732.7|718236.1|31
1634033510000|2021-10-12 10:11:50|719747.7|718747.7|720261.9|718261.9|720261.9|718779.9|719742.7|718261.9|38
1634033520000|2021-10-12 10:12:00|720260.7|718260.7|719807.2|718807.2|720319.8|718811.2|719763.1|718258.2|39
1634033530000|2021-10-12 10:12:10|719807.3|718807.3|719761.5|718761.5|719810.6|718810.6|719760.9|718760.9|37
1634033540000|2021-10-12 10:12:20|719780.2|718780.2|719784.7|718784.7|720270.4|718788.5|719759.7|718270.4|37
1634033550000|2021-10-12 10:12:30|719782.6|718782.6|719778.3|718778.3|719789.1|718789.1|719776.1|718776.1|34
1634033560000|2021-10-12 10:12:40|719777.6|718777.6|719786.9|718786.9|719787.2|718787.2|719774.2|718774.2|28
1634033570000|2021-10-12 10:12:50|719786.3|718786.3|719756.2|718756.2|720277.6|718788.9|719756.2|718271.9|34
1634033580000|2021-10-12 10:13:00|719754.2|718754.2|719782.2|718782.2|720277.9|718783|719748.7|718268.9|34
1634033590000|2021-10-12 10:13:10|719775.9|718775.9|719764.5|718764.5|719790.7|718790.7|719757.4|718757.4|33
1634033600000|2021-10-12 10:13:20|719773.8|718773.8|719763|718763|719779.6|718779.6|719763|718763|35
1634033610000|2021-10-12 10:13:30|719762.7|718762.7|719777.9|718777.9|719784.6|718784.6|719756.8|718756.8|34
1634033620000|2021-10-12 10:13:40|719776.5|718776.5|719752.3|718752.3|720262|718783.6|719750.7|718262|30
1634033630000|2021-10-12 10:13:50|719752|718752|719751.8|718751.8|719763.3|718763.3|719747|718747|33
1634033640000|2021-10-12 10:14:00|719748.6|718748.6|719755.8|718755.8|720252.3|718764.4|719744.1|718250.1|39
1634033650000|2021-10-12 10:14:10|719747.2|718747.2|719759.6|718759.6|720260.9|718767|719741.9|718250.6|38
1634033660000|2021-10-12 10:14:20|719760.8|718760.8|719766.8|718766.8|719780.1|718780.1|719741.5|718741.5|39
1634033670000|2021-10-12 10:14:30|719765.7|718765.7|719748.1|718748.1|720261.6|718765.7|719748.1|718250.5|38
1634033680000|2021-10-12 10:14:40|719747.7|718747.7|719695.1|718695.1|720203.8|718751.8|719687.6|718190.9|37
1634033690000|2021-10-12 10:14:50|719706.6|718706.6|719710.9|718710.9|720219.4|718719.5|719692.9|718216.6|40
1634033700000|2021-10-12 10:15:00|720210.7|718210.7|719712.8|718712.8|720210.7|718721.9|719686.8|718197.9|37
1634033710000|2021-10-12 10:15:10|719715.1|718715.1|719671.9|718671.9|720204.6|718715.1|719669.5|718176|38
1634033720000|2021-10-12 10:15:20|719680.2|718680.2|719662.1|718662.1|720208.4|718700.4|719652.7|718161.7|35
1634033730000|2021-10-12 10:15:30|719663.2|718663.2|720141.1|718141.1|720152.1|718663.2|719630.1|718141.1|37
1634033740000|2021-10-12 10:15:40|720141.7|718141.7|719654|718654|720164.7|718654|719645|718137.1|26
1634033750000|2021-10-12 10:15:50|719657.9|718657.9|720153.2|718153.2|720176.8|718670.6|719612.4|718141.7|38
1634033760000|2021-10-12 10:16:00|720152.5|718152.5|719602.5|718602.5|720152.5|718657.6|719597.6|718096.4|36
1634033770000|2021-10-12 10:16:10|719594.1|718594.1|720049|718049|720092.6|718599.7|719547.4|718048.5|33
1634033780000|2021-10-12 10:16:20|720052.2|718052.2|719631.2|718631.2|720164.5|718647.1|719604.1|718052.2|38
1634033790000|2021-10-12 10:16:30|719623.8|718623.8|719638.6|718638.6|720167.4|718638.6|719623.8|718148.7|34
1634033800000|2021-10-12 10:16:40|719632.5|718632.5|720169.6|718169.6|720185.2|718674.6|719632.5|718143|35
1634033810000|2021-10-12 10:16:50|719664.7|718664.7|720200.3|718200.3|720222.3|718706.5|719664.7|718194|35
1634033820000|2021-10-12 10:17:00|720200|718200|719715.8|718715.8|720229.8|718729.4|719704.3|718196.3|38
1634033830000|2021-10-12 10:17:10|719707.2|718707.2|720233.1|718233.1|720234.6|718726.9|719701.1|718233.1|31
1634033840000|2021-10-12 10:17:20|720232.1|718232.1|719697.6|718697.6|720242.2|718743.4|719697.3|718232.1|35
1634033850000|2021-10-12 10:17:30|719697.4|718697.4|719722.2|718722.2|720250.3|718732.2|719697.4|718203.3|36
1634033860000|2021-10-12 10:17:40|719730.8|718730.8|719713.5|718713.5|719743.1|718743.1|719713.5|718713.5|39
1634033870000|2021-10-12 10:17:50|719715.7|718715.7|719732.8|718732.8|720228.1|718739|719714.5|718222.7|38
1634033880000|2021-10-12 10:18:00|719732.3|718732.3|720207.8|718207.8|720246.8|718742.2|719716|718207.8|33
1634033890000|2021-10-12 10:18:10|720210.5|718210.5|719726.4|718726.4|720210.5|718732.8|719693.6|718210.5|31
1634033900000|2021-10-12 10:18:20|719726.6|718726.6|719720.7|718720.7|719729.2|718729.2|719718.6|718718.6|29
1634033910000|2021-10-12 10:18:30|719722.1|718722.1|719718.5|718718.5|719722.1|718722.1|719717.2|718717.2|22
1634033920000|2021-10-12 10:18:40|719719|718719|719718.2|718718.2|719725.4|718725.4|719710.9|718710.9|24
1634033930000|2021-10-12 10:18:50|719720.2|718720.2|719792.8|718792.8|720276.5|718805.5|719715.9|718262.2|33
1634033940000|2021-10-12 10:19:00|719791.7|718791.7|720286|718286|720302|718808.3|719786.4|718286|35
1634033950000|2021-10-12 10:19:10|720287.9|718287.9|719800|718800|720300.8|718800|719799.1|718287.9|28
1634033960000|2021-10-12 10:19:20|719795.2|718795.2|719801.2|718801.2|719805|718805|719783|718783|32
1634033970000|2021-10-12 10:19:30|719800|718800|720382|718382|720384.6|718896.8|719800|718316.8|38
1634033980000|2021-10-12 10:19:40|719873.3|718873.3|719950|718950|719961.6|718961.6|719870.2|718870.2|38
1634033990000|2021-10-12 10:19:50|719957.2|718957.2|719908.7|718908.7|720461.2|718957.2|719894.4|718401.9|40
1634034000000|2021-10-12 10:20:00|719906.3|718906.3|720401.2|718401.2|720457.7|718972.1|719900.9|718401.2|40
1634034010000|2021-10-12 10:20:10|720415.3|718415.3|720415.7|718415.7|720416.8|718929.5|719899.7|718398.5|38
1634034020000|2021-10-12 10:20:20|720411.1|718411.1|720522.7|718522.7|720537.4|719046.9|719921.3|718410.4|39
1634034030000|2021-10-12 10:20:30|720019.7|719019.7|720538.2|718538.2|720538.2|719032.6|720002.8|718499.7|38
1634034040000|2021-10-12 10:20:40|720537.2|718537.2|720526.7|718526.7|720542.9|719060.2|720013.5|718524.8|28
1634034050000|2021-10-12 10:20:50|720524.6|718524.6|720013.8|719013.8|720528.5|719031.1|720005.8|718513.5|39
1634034060000|2021-10-12 10:21:00|720019|719019|720487.5|718487.5|720531.1|719020.9|719980.4|718487.5|34
1634034070000|2021-10-12 10:21:10|720487.4|718487.4|720494.3|718494.3|720502.8|718995.7|719984.6|718485.7|32
1634034080000|2021-10-12 10:21:20|720493.9|718493.9|720497.5|718497.5|720503.3|719000.2|719982.2|718489.6|36
1634034090000|2021-10-12 10:21:30|720498.9|718498.9|719991.6|718991.6|720501.3|719006.5|719979.8|718490.7|33
1634034100000|2021-10-12 10:21:40|720006.2|719006.2|719989.8|718989.8|720504.2|719006.2|719987.5|718485.2|39
1634034110000|2021-10-12 10:21:50|719987.1|718987.1|720480.7|718480.7|720496.9|719007.2|719987.1|718479|37
1634034120000|2021-10-12 10:22:00|720495.3|718495.3|720011.6|719011.6|720512.1|719019.7|719995.3|718485.3|37
1634034130000|2021-10-12 10:22:10|720004.9|719004.9|720495.4|718495.4|720518.2|719013|719986.2|718494.5|38
1634034140000|2021-10-12 10:22:20|720493.8|718493.8|720017.8|719017.8|720510.4|719032.3|719989.2|718493.8|37
1634034150000|2021-10-12 10:22:30|720018.6|719018.6|720520.7|718520.7|720533.3|719030|720018.6|718515|33
1634034160000|2021-10-12 10:22:40|720521.4|718521.4|719943.5|718943.5|720521.8|719004.2|719920|718436.2|34
1634034170000|2021-10-12 10:22:50|719947|718947|719932.7|718932.7|720456.8|718957|719921.2|718435|38
1634034180000|2021-10-12 10:23:00|720419.4|718419.4|719933.4|718933.4|720437.1|718938.4|719917.1|718412.5|39
1634034190000|2021-10-12 10:23:10|719931.1|718931.1|720419.4|718419.4|720452.5|718943.8|719924.4|718414.8|33
1634034200000|2021-10-12 10:23:20|720417.5|718417.5|719930.9|718930.9|720419.8|718932.8|719883.6|718407.5|35
1634034210000|2021-10-12 10:23:30|719941.3|718941.3|719934.7|718934.7|720426.9|718944.1|719919.4|718426.9|36
1634034220000|2021-10-12 10:23:40|719922.5|718922.5|719918.3|718918.3|720441.3|718940.5|719907.5|718405.3|34
1634034230000|2021-10-12 10:23:50|719932.8|718932.8|719916|718916|720438.2|718938.9|719892.8|718422|30
1634034240000|2021-10-12 10:24:00|719914.9|718914.9|719886.3|718886.3|720428|718922.5|719867.3|718410.1|33
1634034250000|2021-10-12 10:24:10|719883.5|718883.5|719883.8|718883.8|720376|718891.9|719859.8|718375.4|33
1634034260000|2021-10-12 10:24:20|719882.7|718882.7|719933.9|718933.9|720436.9|718938.7|719870|718417.9|34
1634034270000|2021-10-12 10:24:30|719920.8|718920.8|719940.5|718940.5|720443.3|718946.5|719919.5|718434.6|31
1634034280000|2021-10-12 10:24:40|719941.5|718941.5|719947.6|718947.6|719950.5|718950.5|719935.8|718935.8|30
1634034290000|2021-10-12 10:24:50|719945.9|718945.9|719932.5|718932.5|719951.9|718951.9|719932.5|718932.5|32
1634034300000|2021-10-12 10:25:00|719932.8|718932.8|720422.7|718422.7|720423.2|718935.4|719926.8|718416.4|24
1634034310000|2021-10-12 10:25:10|720419.9|718419.9|719934.8|718934.8|720438|718940.5|719927.5|718419.9|31
1634034320000|2021-10-12 10:25:20|719935.6|718935.6|720418.3|718418.3|720421.7|718938.7|719927.9|718402.5|30
1634034330000|2021-10-12 10:25:30|720417.1|718417.1|719864.4|718864.4|720417.1|718872.9|719853.6|718417.1|34
1634034340000|2021-10-12 10:25:40|719865|718865|719835.3|718835.3|719867.3|718867.3|719835.3|718835.3|29
1634034350000|2021-10-12 10:25:50|719838.7|718838.7|720280.9|718280.9|720291.8|718838.9|719762.4|718263.2|34
1634034360000|2021-10-12 10:26:00|720279.4|718279.4|719802.5|718802.5|720322.3|718859.9|719801.7|718274.1|33
1634034370000|2021-10-12 10:26:10|720292.1|718292.1|720221.4|718221.4|720294.8|718772.2|719674.3|718221.4|39
1634034380000|2021-10-12 10:26:20|720216.1|718216.1|720246|718246|720253.4|718726.5|719724.5|718216.1|31
1634034390000|2021-10-12 10:26:30|720257.8|718257.8|720265.9|718265.9|720267.5|718267.5|720254.1|718254.1|33
1634034400000|2021-10-12 10:26:40|720266|718266|720265.9|718265.9|720274.5|718274.5|720261.2|718261.2|28
1634034410000|2021-10-12 10:26:50|720264.7|718264.7|720264.3|718264.3|720265.7|718265.7|720263.8|718263.8|16
1634034420000|2021-10-12 10:27:00|720265.8|718265.8|720239.2|718239.2|720265.8|718265.8|720237.2|718237.2|25
1634034430000|2021-10-12 10:27:10|720239.4|718239.4|719713.1|718713.1|720245.2|718717.1|719702.6|718236.5|31
1634034440000|2021-10-12 10:27:20|719713.5|718713.5|719710.2|718710.2|719714.2|718714.2|719698.4|718698.4|26
1634034450000|2021-10-12 10:27:30|719708.9|718708.9|719698.3|718698.3|719713|718713|719698.1|718698.1|29
1634034460000|2021-10-12 10:27:40|719696.7|718696.7|719709.1|718709.1|719709.1|718709.1|719695.7|718695.7|27
1634034470000|2021-10-12 10:27:50|719710.1|718710.1|719710.6|718710.6|719710.6|718710.6|719705.4|718705.4|21
1634034480000|2021-10-12 10:28:00|719711.1|718711.1|719710.9|718710.9|719713.8|718713.8|719707|718707|26
1634034490000|2021-10-12 10:28:10|719711|718711|719713.7|718713.7|719724.8|718724.8|719709.9|718709.9|24
1634034500000|2021-10-12 10:28:20|719714.5|718714.5|719710|718710|719724.1|718724.1|719710|718710|26
1634034510000|2021-10-12 10:28:30|719708.6|718708.6|719707.1|718707.1|719718.8|718718.8|719702.8|718702.8|30
1634034520000|2021-10-12 10:28:40|719705.9|718705.9|719694.1|718694.1|719717.4|718717.4|719694.1|718694.1|30
1634034530000|2021-10-12 10:28:50|719695.7|718695.7|719709.3|718709.3|719722.6|718722.6|719693.3|718693.3|28
1634034540000|2021-10-12 10:29:00|719708.6|718708.6|719709.7|718709.7|719712|718712|719707.3|718707.3|19
1634034550000|2021-10-12 10:29:10|719708.2|718708.2|719746.7|718746.7|719772.7|718772.7|719708.2|718708.2|24
1634034560000|2021-10-12 10:29:20|719744.2|718744.2|719771.1|718771.1|719788.3|718788.3|719744.2|718744.2|33
1634034570000|2021-10-12 10:29:30|719769.7|718769.7|719734.7|718734.7|719770.4|718770.4|719733.3|718733.3|28
1634034580000|2021-10-12 10:29:40|719736.3|718736.3|719735.9|718735.9|719738|718738|719735.4|718735.4|21
1634034590000|2021-10-12 10:29:50|719735.5|718735.5|719736.9|718736.9|719737.4|718737.4|719733.5|718733.5|14
1634034600000|2021-10-12 10:30:00|719736.5|718736.5|719741.8|718741.8|719743.8|718743.8|719735.9|718735.9|25
1634034610000|2021-10-12 10:30:10|719739.5|718739.5|719817.7|718817.7|719830.4|718830.4|719739.2|718739.2|28
1634034620000|2021-10-12 10:30:20|719801.6|718801.6|719752.6|718752.6|719801.6|718801.6|719727.9|718727.9|33
1634034630000|2021-10-12 10:30:30|719756.5|718756.5|719733.6|718733.6|719757.6|718757.6|719720.5|718720.5|33
1634034640000|2021-10-12 10:30:40|719733.4|718733.4|719727.8|718727.8|719736.2|718736.2|719714.2|718714.2|25
1634034650000|2021-10-12 10:30:50|719727.7|718727.7|719722.7|718722.7|719736.5|718736.5|719721.2|718721.2|31
1634034660000|2021-10-12 10:31:00|719722.4|718722.4|719729.9|718729.9|719746|718746|719713.5|718713.5|30
1634034670000|2021-10-12 10:31:10|719728.9|718728.9|719738.2|718738.2|719741.2|718741.2|719724.3|718724.3|33
1634034680000|2021-10-12 10:31:20|719728.7|718728.7|719726.3|718726.3|719732.5|718732.5|719718|718718|26
1634034690000|2021-10-12 10:31:30|719726|718726|719727.7|718727.7|719727.7|718727.7|719720.3|718720.3|19
1634034700000|2021-10-12 10:31:40|719722.3|718722.3|719731|718731|719731.2|718731.2|719721.7|718721.7|29
1634034710000|2021-10-12 10:31:50|719730.9|718730.9|719720.1|718720.1|719739.8|718739.8|719719.3|718719.3|28
1634034720000|2021-10-12 10:32:00|719720.7|718720.7|719714|718714|719728.7|718728.7|719712|718712|32
1634034730000|2021-10-12 10:32:10|719711.8|718711.8|719665.5|718665.5|719711.8|718711.8|719662.8|718662.8|31
1634034740000|2021-10-12 10:32:20|719672.4|718672.4|719702.7|718702.7|719702.7|718702.7|719671.3|718671.3|28
1634034750000|2021-10-12 10:32:30|719698.3|718698.3|719606.2|718606.2|719699.5|718699.5|719594.9|718594.9|30
1634034760000|2021-10-12 10:32:40|719609|718609|719644.7|718644.7|719655.1|718655.1|719609|718609|35
1634034770000|2021-10-12 10:32:50|719644|718644|719637.5|718637.5|719652.1|718652.1|719637.4|718637.4|27
1634034780000|2021-10-12 10:33:00|719643.6|718643.6|719637.6|718637.6|719643.6|718643.6|719617.6|718617.6|37
1634034790000|2021-10-12 10:33:10|719638.6|718638.6|719548.9|718548.9|719638.6|718638.6|719505.8|718505.8|35
1634034800000|2021-10-12 10:33:20|719559|718559|719586.7|718586.7|719586.7|718586.7|719547.5|718547.5|29
1634034810000|2021-10-12 10:33:30|719572.3|718572.3|719545.5|718545.5|719579.6|718579.6|719542.9|718542.9|34
1634034820000|2021-10-12 10:33:40|719545.9|718545.9|719595.9|718595.9|719610.2|718610.2|719538.3|718538.3|29
1634034830000|2021-10-12 10:33:50|719586.5|718586.5|719585|718585|719619|718619|719533.6|718533.6|34
1634034840000|2021-10-12 10:34:00|719588.2|718588.2|719601.8|718601.8|719603.1|718603.1|719578|718578|33
1634034850000|2021-10-12 10:34:10|719602|718602|719597.7|718597.7|719606.3|718606.3|719592.3|718592.3|34
1634034860000|2021-10-12 10:34:20|719595|718595|719613.5|718613.5|719613.5|718613.5|719595|718595|35
1634034870000|2021-10-12 10:34:30|719611.8|718611.8|719612.5|718612.5|719668|718668|719605.4|718605.4|36
1634034880000|2021-10-12 10:34:40|719608.9|718608.9|719607.5|718607.5|719613.5|718613.5|719601.8|718601.8|37
1634034890000|2021-10-12 10:34:50|719609.7|718609.7|719626.4|718626.4|719642|718642|719601.2|718601.2|35
1634034900000|2021-10-12 10:35:00|719625.1|718625.1|719612.1|718612.1|719631.8|718631.8|719609|718609|35
1634034910000|2021-10-12 10:35:10|719613.8|718613.8|719595.9|718595.9|719617.6|718617.6|719595.9|718595.9|31
1634034920000|2021-10-12 10:35:20|719595.6|718595.6|719588.2|718588.2|719598.6|718598.6|719584.4|718584.4|28
1634034930000|2021-10-12 10:35:30|719592.2|718592.2|719569.4|718569.4|719593.6|718593.6|719568.7|718568.7|22
1634034940000|2021-10-12 10:35:40|719574.7|718574.7|719607.7|718607.7|719611.1|718611.1|719558|718558|27
1634034950000|2021-10-12 10:35:50|719605.9|718605.9|719597.1|718597.1|719637.5|718637.5|719593.6|718593.6|32
1634034960000|2021-10-12 10:36:00|719595|718595|719572.2|718572.2|719603.2|718603.2|719569.7|718569.7|37
1634034970000|2021-10-12 10:36:10|719569.1|718569.1|719602.3|718602.3|719602.4|718602.4|719563.5|718563.5|28
1634034980000|2021-10-12 10:36:20|719604.2|718604.2|719614.7|718614.7|719620|718620|719602.7|718602.7|28
1634034990000|2021-10-12 10:36:30|719612.9|718612.9|719609.4|718609.4|719613.3|718613.3|719608.5|718608.5|17
1634035000000|2021-10-12 10:36:40|719610.9|718610.9|719607.9|718607.9|719611.4|718611.4|719607.3|718607.3|32
1634035010000|2021-10-12 10:36:50|719607.2|718607.2|719603.7|718603.7|719612.5|718612.5|719589.2|718589.2|27
1634035020000|2021-10-12 10:37:00|719605|718605|719613.4|718613.4|719632.5|718632.5|719603.9|718603.9|31
1634035030000|2021-10-12 10:37:10|719611.8|718611.8|719621.7|718621.7|719637.9|718637.9|719608.4|718608.4|27
1634035040000|2021-10-12 10:37:20|719619.9|718619.9|719605.9|718605.9|719625.8|718625.8|719598.3|718598.3|30
1634035050000|2021-10-12 10:37:30|719603|718603|719598.6|718598.6|719603.9|718603.9|719597.5|718597.5|26
1634035060000|2021-10-12 10:37:40|719600.5|718600.5|719543.6|718543.6|719602.4|718602.4|719543.6|718543.6|27
1634035070000|2021-10-12 10:37:50|719542.8|718542.8|719569.8|718569.8|719585.4|718585.4|719542.8|718542.8|27
1634035080000|2021-10-12 10:38:00|719564.5|718564.5|719579.7|718579.7|719585|718585|719564.5|718564.5|28
1634035090000|2021-10-12 10:38:10|719578.2|718578.2|719557.9|718557.9|719581.3|718581.3|719554|718554|18
1634035100000|2021-10-12 10:38:20|719559.8|718559.8|719563.1|718563.1|719569.7|718569.7|719548|718548|15
1634035110000|2021-10-12 10:38:30|719565.1|718565.1|719533|718533|719568.1|718568.1|719522.8|718522.8|33
1634035120000|2021-10-12 10:38:40|719526.7|718526.7|719540.5|718540.5|719556.9|718556.9|719525|718525|30
1634035130000|2021-10-12 10:38:50|719544.1|718544.1|719542.5|718542.5|719547.3|718547.3|719538.8|718538.8|20
1634035140000|2021-10-12 10:39:00|719541.4|718541.4|719540.2|718540.2|719545.5|718545.5|719539.6|718539.6|25
1634035150000|2021-10-12 10:39:10|719539.8|718539.8|719535.7|718535.7|719542.1|718542.1|719530.6|718530.6|21
1634035160000|2021-10-12 10:39:20|719539.8|718539.8|719518.7|718518.7|719539.8|718539.8|719517|718517|22
1634035170000|2021-10-12 10:39:30|719518.8|718518.8|719522.6|718522.6|719528.8|718528.8|719517|718517|23
1634035180000|2021-10-12 10:39:40|719526.9|718526.9|719546.2|718546.2|719546.2|718546.2|719523.4|718523.4|22
1634035190000|2021-10-12 10:39:50|719547.8|718547.8|719541.1|718541.1|719547.8|718547.8|719540.5|718540.5|21
1634035200000|2021-10-12 10:40:00|719543.1|718543.1|719555.3|718555.3|719560.8|718560.8|719543.1|718543.1|36
1634035210000|2021-10-12 10:40:10|719555.6|718555.6|719544.9|718544.9|719555.6|718555.6|719539.5|718539.5|36
1634035220000|2021-10-12 10:40:20|719544.1|718544.1|719530|718530|719558.8|718558.8|719530|718530|23
1634035230000|2021-10-12 10:40:30|719494|718494|719461|718461|719494|718494|719442|718442|36
1634035240000|2021-10-12 10:40:40|719460.2|718460.2|719461.6|718461.6|719461.6|718461.6|719447.5|718447.5|36
1634035250000|2021-10-12 10:40:50|719463.2|718463.2|719460.6|718460.6|719466.5|718466.5|719457.5|718457.5|35
1634035260000|2021-10-12 10:41:00|719465.8|718465.8|719493.7|718493.7|719507.6|718507.6|719465.8|718465.8|36
1634035270000|2021-10-12 10:41:10|719496.8|718496.8|719463.7|718463.7|719500.7|718500.7|719455.9|718455.9|36
1634035280000|2021-10-12 10:41:20|719463.2|718463.2|719453.7|718453.7|719466.7|718466.7|719447.8|718447.8|34
1634035290000|2021-10-12 10:41:30|719449.5|718449.5|719404.9|718404.9|719449.8|718449.8|719398.1|718398.1|38
1634035300000|2021-10-12 10:41:40|719409.8|718409.8|719446.8|718446.8|719451.1|718451.1|719400.4|718400.4|33
1634035310000|2021-10-12 10:41:50|719444.4|718444.4|719419.2|718419.2|719447.2|718447.2|719419.2|718419.2|39
1634035320000|2021-10-12 10:42:00|719418.1|718418.1|719408|718408|719423.7|718423.7|719406.6|718406.6|39
1634035330000|2021-10-12 10:42:10|719408.8|718408.8|719886.8|717886.8|719927.5|718429.5|719401.6|717886.8|38
1634035340000|2021-10-12 10:42:20|719403.2|718403.2|719361.9|718361.9|719406|718406|719352.4|718352.4|40
1634035350000|2021-10-12 10:42:30|719363.1|718363.1|719366.3|718366.3|719379|718379|719354.4|718354.4|37
1634035360000|2021-10-12 10:42:40|719370.2|718370.2|719372.2|718372.2|719373.1|718373.1|719358.5|718358.5|36
1634035370000|2021-10-12 10:42:50|719369.4|718369.4|719271|718271|719373.3|718373.3|719271|718271|37
1634035380000|2021-10-12 10:43:00|719274|718274|719238.7|718238.7|719274.1|718274.1|719231.7|718231.7|37
1634035390000|2021-10-12 10:43:10|719232.2|718232.2|719267.3|718267.3|719272.6|718272.6|719230.2|718230.2|38
1634035400000|2021-10-12 10:43:20|719267.6|718267.6|719277.2|718277.2|719278.2|718278.2|719261.6|718261.6|39
1634035410000|2021-10-12 10:43:30|719277.9|718277.9|719234.8|718234.8|719282.3|718282.3|719226.7|718226.7|37
1634035420000|2021-10-12 10:43:40|719235.1|718235.1|719095.1|718095.1|719238.3|718238.3|719095.1|718095.1|38
1634035430000|2021-10-12 10:43:50|719107|718107|718996.9|717996.9|719501.2|718107.8|718990.6|717492.2|32
1634035440000|2021-10-12 10:44:00|719005.4|718005.4|719020.5|718020.5|719031.2|718031.2|719002.3|718002.3|37
1634035450000|2021-10-12 10:44:10|719022.3|718022.3|718951.8|717951.8|719550.8|718060.6|718948.9|717538|34
1634035460000|2021-10-12 10:44:20|718952.9|717952.9|718957.4|717957.4|718957.7|717957.7|718950.6|717950.6|29
1634035470000|2021-10-12 10:44:30|718958.3|717958.3|718980|717980|718986.5|717986.5|718957.7|717957.7|16
1634035480000|2021-10-12 10:44:40|718976.4|717976.4|718974.6|717974.6|718982.6|717982.6|718971.3|717971.3|27
1634035490000|2021-10-12 10:44:50|718973.6|717973.6|718954.1|717954.1|719023|718023|718938.6|717938.6|36
1634035500000|2021-10-12 10:45:00|718953.1|717953.1|718964|717964|719007.8|718007.8|718953.1|717953.1|35
1634035510000|2021-10-12 10:45:10|718962.9|717962.9|718936.4|717936.4|718968.4|717968.4|718936.4|717936.4|30
1634035520000|2021-10-12 10:45:20|718931.9|717931.9|718938.4|717938.4|718945.4|717945.4|718931.4|717931.4|33
1634035530000|2021-10-12 10:45:30|718937.7|717937.7|718902.5|717902.5|719395.7|717943.8|718891.3|717395.1|38
1634035540000|2021-10-12 10:45:40|718900.2|717900.2|719424|717424|719426.8|717939.7|718898|717423.5|30
1634035550000|2021-10-12 10:45:50|719416.8|717416.8|718872.9|717872.9|719424.1|717880.7|718866.4|717404.8|31
1634035560000|2021-10-12 10:46:00|718877.5|717877.5|718847.7|717847.7|718884|717884|718847.2|717847.2|40
1634035570000|2021-10-12 10:46:10|718853.8|717853.8|718848.8|717848.8|718857|717857|718845.1|717845.1|35
1634035580000|2021-10-12 10:46:20|718860.6|717860.6|718842.9|717842.9|718867.6|717867.6|718833.1|717833.1|38
1634035590000|2021-10-12 10:46:30|718843.3|717843.3|718852.4|717852.4|718852.4|717852.4|718832.3|717832.3|29
1634035600000|2021-10-12 10:46:40|718851.6|717851.6|718858.2|717858.2|718863.3|717863.3|718846.2|717846.2|39
1634035610000|2021-10-12 10:46:50|718858.5|717858.5|718909.4|717909.4|719416.7|717927.9|718850.7|717416.7|37
1634035620000|2021-10-12 10:47:00|718916.8|717916.8|718898.8|717898.8|718936.6|717936.6|718898.8|717898.8|34
1634035630000|2021-10-12 10:47:10|718882.3|717882.3|718883.5|717883.5|719379.7|717892.3|718878.3|717379.7|33
1634035640000|2021-10-12 10:47:20|718878.5|717878.5|718876.2|717876.2|718880.9|717880.9|718866.5|717866.5|34
1634035650000|2021-10-12 10:47:30|718876|717876|718880.6|717880.6|719374.9|717890.9|718867.6|717373.9|34
1634035660000|2021-10-12 10:47:40|718898.8|717898.8|718857.9|717857.9|719386.7|717898.8|718845.2|717386|37
1634035670000|2021-10-12 10:47:50|718855.6|717855.6|718885.1|717885.1|718886|717886|718851|717851|35
1634035680000|2021-10-12 10:48:00|718880.3|717880.3|718867.1|717867.1|718880.3|717880.3|718857|717857|36
1634035690000|2021-10-12 10:48:10|718865|717865|718889.7|717889.7|718889.7|717889.7|718860.6|717860.6|34
1634035700000|2021-10-12 10:48:20|718891.7|717891.7|719383.7|717383.7|719385.9|717891.7|718874.3|717383.7|34
1634035710000|2021-10-12 10:48:30|719383.8|717383.8|719385.6|717385.6|719393.7|717910.3|718871.1|717376.8|40
1634035720000|2021-10-12 10:48:40|718888.2|717888.2|718889.1|717889.1|719397.6|717893.5|718873.9|717395.9|39
1634035730000|2021-10-12 10:48:50|718889.8|717889.8|718874.1|717874.1|718893.3|717893.3|718870.3|717870.3|38
1634035740000|2021-10-12 10:49:00|718882|717882|718874.5|717874.5|718886.5|717886.5|718852.9|717852.9|39
1634035750000|2021-10-12 10:49:10|718874.7|717874.7|718884.8|717884.8|718888.8|717888.8|718870|717870|36
1634035760000|2021-10-12 10:49:20|718885.9|717885.9|718876.6|717876.6|718887.4|717887.4|718869.9|717869.9|29
1634035770000|2021-10-12 10:49:30|718874.6|717874.6|718950.1|717950.1|718966.6|717966.6|718870.9|717870.9|33
1634035780000|2021-10-12 10:49:40|718963|717963|718848.3|717848.3|718965.7|717965.7|718848.3|717848.3|35
1634035790000|2021-10-12 10:49:50|718852.3|717852.3|719372.5|717372.5|719373.1|717871.2|718851.4|717367.4|28
1634035800000|2021-10-12 10:50:00|719366.8|717366.8|719375.6|717375.6|719375.6|717375.6|719362.8|717362.8|30
1634035810000|2021-10-12 10:50:10|719371.7|717371.7|718880.3|717880.3|719371.7|717887.4|718868|717371.7|30
1634035820000|2021-10-12 10:50:20|718873.6|717873.6|719296|717296|719332.5|717873.6|718850.7|717283.3|35
1634035830000|2021-10-12 10:50:30|719289|717289|718779.9|717779.9|719289|717796.6|718773.7|717289|38
1634035840000|2021-10-12 10:50:40|718779.7|717779.7|718806.2|717806.2|719306.9|717813.9|718776|717289.1|32
1634035850000|2021-10-12 10:50:50|718813.7|717813.7|718836.4|717836.4|719326.2|717836.4|718804.2|717310.2|36
1634035860000|2021-10-12 10:51:00|718836.9|717836.9|718856.6|717856.6|719328.4|717858.2|718804.4|717327.1|37
1634035870000|2021-10-12 10:51:10|718856.8|717856.8|718862.9|717862.9|718879|717879|718850.5|717850.5|28
1634035880000|2021-10-12 10:51:20|718865.4|717865.4|718845.6|717845.6|718865.5|717865.5|718835.9|717835.9|31
1634035890000|2021-10-12 10:51:30|718845|717845|719328.5|717328.5|719328.5|717846|718806.9|717288.9|34
1634035900000|2021-10-12 10:51:40|719331.2|717331.2|719349.1|717349.1|719349.1|717863.4|718822.9|717331.2|34
1634035910000|2021-10-12 10:51:50|719338.5|717338.5|719279.2|717279.2|719338.5|717338.5|719275.7|717275.7|35
1634035920000|2021-10-12 10:52:00|719279.8|717279.8|718757|717757|719284.5|717771.9|718755|717272.9|33
1634035930000|2021-10-12 10:52:10|718758.3|717758.3|718766.9|717766.9|718774.5|717774.5|718746.4|717746.4|32
1634035940000|2021-10-12 10:52:20|718763.3|717763.3|718741.7|717741.7|718763.3|717763.3|718741.1|717741.1|30
1634035950000|2021-10-12 10:52:30|718741.2|717741.2|718749.8|717749.8|718754.6|717754.6|718739.5|717739.5|31
1634035960000|2021-10-12 10:52:40|718749.1|717749.1|718775.3|717775.3|718775.3|717775.3|718730.8|717730.8|33
1634035970000|2021-10-12 10:52:50|718771.8|717771.8|718757.6|717757.6|719260.5|717771.8|718756.3|717255.5|32
1634035980000|2021-10-12 10:53:00|718752.6|717752.6|718729.4|717729.4|718767.3|717767.3|718726.8|717726.8|37
1634035990000|2021-10-12 10:53:10|718726.9|717726.9|718741.4|717741.4|719252.6|717755.5|718712.3|717216.2|34
1634036000000|2021-10-12 10:53:20|718742|717742|718773.9|717773.9|719181.3|717782.4|718719.3|717153|33
1634036010000|2021-10-12 10:53:30|718771.1|717771.1|718770.4|717770.4|718773.4|717773.4|718766|717766|21
1634036020000|2021-10-12 10:53:40|718771.4|717771.4|718767|717767|718771.6|717771.6|718763.4|717763.4|24
1634036030000|2021-10-12 10:53:50|718767.5|717767.5|718764.8|717764.8|718770.2|717770.2|718764.2|717764.2|19
1634036040000|2021-10-12 10:54:00|718768.2|717768.2|718768.1|717768.1|718768.2|717768.2|718762.2|717762.2|27
1634036050000|2021-10-12 10:54:10|718765.7|717765.7|718770|717770|719271.3|717781|718765.7|717271.3|24
1634036060000|2021-10-12 10:54:20|718773|717773|718767.2|717767.2|719271.9|717773|718765.7|717262.9|26
1634036070000|2021-10-12 10:54:30|718766.2|717766.2|719203.3|717203.3|719268.8|717774.5|718721.3|717203.3|35
1634036080000|2021-10-12 10:54:40|719195.2|717195.2|718769.6|717769.6|719268.6|717778.8|718729.8|717195.2|26
1634036090000|2021-10-12 10:54:50|718762.1|717762.1|718766.8|717766.8|718770|717770|718762.1|717762.1|25
1634036100000|2021-10-12 10:55:00|718767.4|717767.4|718765.6|717765.6|718770.5|717770.5|718762.3|717762.3|28
1634036110000|2021-10-12 10:55:10|718766.5|717766.5|718729.5|717729.5|718768.8|717768.8|718726.8|717726.8|28
1634036120000|2021-10-12 10:55:20|718735.7|717735.7|719242.9|717242.9|719243.7|717735.7|718727.6|717224.3|23
1634036130000|2021-10-12 10:55:30|719243.7|717243.7|719236.9|717236.9|719250.8|717743.8|718730.6|717232.6|22
1634036140000|2021-10-12 10:55:40|719234.5|717234.5|719266.9|717266.9|719266.9|717768.5|718756.9|717234.4|29
1634036150000|2021-10-12 10:55:50|719264.4|717264.4|718769.5|717769.5|719267.2|717774.5|718764.6|717262.2|28
1634036160000|2021-10-12 10:56:00|718770.9|717770.9|718767|717767|718773.3|717773.3|718765.6|717765.6|20
1634036170000|2021-10-12 10:56:10|718765.8|717765.8|719269.6|717269.6|719274.8|717767.6|718765.8|717260.1|25
1634036180000|2021-10-12 10:56:20|718767.9|717767.9|719256.5|717256.5|719266.2|717773|718764|717253.6|24
1634036190000|2021-10-12 10:56:30|719258.9|717258.9|718835.9|717835.9|719338.8|717844|718830.1|717256.4|32
1634036200000|2021-10-12 10:56:40|718835.5|717835.5|718826.1|717826.1|718840.2|717840.2|718826.1|717826.1|29
1634036210000|2021-10-12 10:56:50|718830.6|717830.6|719336.7|717336.7|719355.5|717861.9|718830.6|717332.9|29
1634036220000|2021-10-12 10:57:00|719340.2|717340.2|719336.3|717336.3|719345.5|717817.1|718788.1|717284.8|37
1634036230000|2021-10-12 10:57:10|719334.7|717334.7|719327.9|717327.9|719343.2|717838.8|718836.3|717315.8|30
1634036240000|2021-10-12 10:57:20|719329.8|717329.8|719272.7|717272.7|719329.8|717329.8|719258.5|717258.5|34
1634036250000|2021-10-12 10:57:30|719277.5|717277.5|719280.9|717280.9|719290.2|717290.2|719272.9|717272.9|26
1634036260000|2021-10-12 10:57:40|719277.6|717277.6|719288.5|717288.5|719290|717290|719277.6|717277.6|24
1634036270000|2021-10-12 10:57:50|719298.1|717298.1|719306.3|717306.3|719330.6|717330.6|719288.4|717288.4|35
1634036280000|2021-10-12 10:58:00|719304.3|717304.3|719307.5|717307.5|719308.6|717308.6|719303.9|717303.9|25
1634036290000|2021-10-12 10:58:10|719304.8|717304.8|719277.7|717277.7|719314|717314|719277.7|717277.7|29
1634036300000|2021-10-12 10:58:20|719284.2|717284.2|719318.9|717318.9|719322.5|717829.8|718782|717284.2|34
1634036310000|2021-10-12 10:58:30|719324.4|717324.4|718819.5|717819.5|719325.7|717820|718811.4|717314.8|25
1634036320000|2021-10-12 10:58:40|718818.5|717818.5|718815.6|717815.6|719315.5|717828.1|718814.8|717315.5|24
1634036330000|2021-10-12 10:58:50|718815.2|717815.2|718803|717803|718815.8|717815.8|718800.4|717800.4|25
1634036340000|2021-10-12 10:59:00|719287.2|717287.2|719256.2|717256.2|719287.2|717765.3|718765.3|717255|36
1634036350000|2021-10-12 10:59:10|719254.9|717254.9|719264|717264|719265.4|717781.6|718771.9|717254.9|19
1634036360000|2021-10-12 10:59:20|719258.9|717258.9|718777.6|717777.6|719277.3|717778.1|718776.9|717254.3|33
1634036370000|2021-10-12 10:59:30|718778.1|717778.1|718783.3|717783.3|718787.7|717787.7|718778.1|717778.1|26
1634036380000|2021-10-12 10:59:40|718783.5|717783.5|718827.7|717827.7|719325.2|717827.8|718783.2|717318.9|28
1634036390000|2021-10-12 10:59:50|718828.8|717828.8|718821.5|717821.5|718832.3|717832.3|718820.8|717820.8|23
1634036400000|2021-10-12 11:00:00|718821.2|717821.2|719333.1|717333.1|719343.1|717834.7|718819.9|717324.4|27
1634036410000|2021-10-12 11:00:10|719332.5|717332.5|718891.4|717891.4|719354.3|717891.4|718831.2|717332.5|27
1634036420000|2021-10-12 11:00:20|719393.8|717393.8|718924|717924|719425.9|717933.9|718897.1|717389.9|29
1634036430000|2021-10-12 11:00:30|719417.4|717417.4|719460.4|717460.4|719460.4|717460.4|719417.4|717417.4|28
1634036440000|2021-10-12 11:00:40|719458.5|717458.5|718985.4|717985.4|719481.5|717996.1|718960.5|717454.6|26
1634036450000|2021-10-12 11:00:50|718988.1|717988.1|718984.7|717984.7|718992.2|717992.2|718976|717976|23
1634036460000|2021-10-12 11:01:00|718982.2|717982.2|718979.8|717979.8|718986.5|717986.5|718976.6|717976.6|22
1634036470000|2021-10-12 11:01:10|718979.7|717979.7|718964|717964|718981.2|717981.2|718964|717964|16
1634036480000|2021-10-12 11:01:20|718963.9|717963.9|718966.4|717966.4|718970.9|717970.9|718951.5|717951.5|25
1634036490000|2021-10-12 11:01:30|718965.9|717965.9|718956.9|717956.9|718969.8|717969.8|718956.5|717956.5|26
1634036500000|2021-10-12 11:01:40|718955.9|717955.9|718965.2|717965.2|719463.9|717965.2|718954.6|717453|32
1634036510000|2021-10-12 11:01:50|718959|717959|718967.6|717967.6|718967.6|717967.6|718954.1|717954.1|31
1634036520000|2021-10-12 11:02:00|718970.6|717970.6|718977.4|717977.4|718977.4|717977.4|718959.5|717959.5|22
1634036530000|2021-10-12 11:02:10|718977.6|717977.6|718956.3|717956.3|719463|717977.6|718956.3|717463|17
1634036540000|2021-10-12 11:02:20|718950.2|717950.2|718953.5|717953.5|719464.3|717966.4|718950.2|717449.6|31
1634036550000|2021-10-12 11:02:30|718951.8|717951.8|719471.2|717471.2|719473.6|717958.5|718949.9|717470.1|28
1634036560000|2021-10-12 11:02:40|719470.5|717470.5|719451.5|717451.5|719471.9|717971.7|718963.2|717449.5|27
1634036570000|2021-10-12 11:02:50|719449.4|717449.4|719463.8|717463.8|719464|717968.3|718961.8|717449.4|21
1634036580000|2021-10-12 11:03:00|719459.7|717459.7|718973.9|717973.9|719462.6|717973.9|718958.9|717459.7|26
1634036590000|2021-10-12 11:03:10|718965.8|717965.8|718985.8|717985.8|718988.4|717988.4|718965.8|717965.8|20
1634036600000|2021-10-12 11:03:20|718985|717985|718970|717970|718987.8|717987.8|718966.4|717966.4|20
1634036610000|2021-10-12 11:03:30|718970.3|717970.3|718939.6|717939.6|718982.2|717982.2|718921.7|717921.7|30
1634036620000|2021-10-12 11:03:40|718932.5|717932.5|718880.7|717880.7|718950.4|717950.4|718877.8|717877.8|28
1634036630000|2021-10-12 11:03:50|718880.1|717880.1|718888.4|717888.4|718890.1|717890.1|718878|717878|23
1634036640000|2021-10-12 11:04:00|718888.7|717888.7|718882.5|717882.5|718899.8|717899.8|718878|717878|26
1634036650000|2021-10-12 11:04:10|718880.8|717880.8|718878.5|717878.5|718894.9|717894.9|718877|717877|34
1634036660000|2021-10-12 11:04:20|718879.5|717879.5|718879.2|717879.2|718880.6|717880.6|718877.4|717877.4|28
1634036670000|2021-10-12 11:04:30|718878.2|717878.2|719375.5|717375.5|719378|717878.9|718875.3|717372.8|23
1634036680000|2021-10-12 11:04:40|718874.9|717874.9|718883|717883|718898.3|717898.3|718872.7|717872.7|36
1634036690000|2021-10-12 11:04:50|718882.8|717882.8|718935.8|717935.8|718938.7|717938.7|718876.9|717876.9|30
1634036700000|2021-10-12 11:05:00|718936.3|717936.3|718881.1|717881.1|719373.7|717939.5|718857|717356.8|38
1634036710000|2021-10-12 11:05:10|718882.6|717882.6|718843.5|717843.5|718889.6|717889.6|718836.4|717836.4|38
1634036720000|2021-10-12 11:05:20|718838.2|717838.2|718860.3|717860.3|719338.4|717880.8|718831.7|717336.5|34
1634036730000|2021-10-12 11:05:30|718861.1|717861.1|718901.3|717901.3|718915|717915|718861.1|717861.1|36
1634036740000|2021-10-12 11:05:40|718890.2|717890.2|718884.7|717884.7|718899.2|717899.2|718879.5|717879.5|35
1634036750000|2021-10-12 11:05:50|718893.3|717893.3|718889.3|717889.3|719388|717900.3|718878.6|717378.8|34
1634036760000|2021-10-12 11:06:00|718888.8|717888.8|718889.1|717889.1|718914.2|717914.2|718881|717881|28
1634036770000|2021-10-12 11:06:10|718887.7|717887.7|718878.7|717878.7|719396.7|717892.9|718851|717387.3|31
1634036780000|2021-10-12 11:06:20|718880|717880|718885.3|717885.3|718893.4|717893.4|718879.1|717879.1|26
1634036790000|2021-10-12 11:06:30|718883.8|717883.8|718874.7|717874.7|718888.6|717888.6|718868.3|717868.3|27
1634036800000|2021-10-12 11:06:40|718874.1|717874.1|718865.4|717865.4|719363.9|717888.9|718853.8|717352.2|30
1634036810000|2021-10-12 11:06:50|718856|717856|718882.2|717882.2|719385.9|717903.7|718856|717379.1|35
1634036820000|2021-10-12 11:07:00|718885.5|717885.5|718875.7|717875.7|719383.3|717907|718871.6|717370.2|33
1634036830000|2021-10-12 11:07:10|718875.6|717875.6|718942.2|717942.2|718950.6|717950.6|718866.8|717866.8|35
1634036840000|2021-10-12 11:07:20|718941.7|717941.7|719448.8|717448.8|719459.4|717967.8|718934.3|717448.8|35
1634036850000|2021-10-12 11:07:30|719452.5|717452.5|719432.2|717432.2|719452.5|717452.5|719427.5|717427.5|32
1634036860000|2021-10-12 11:07:40|719431.2|717431.2|718822.7|717822.7|719432.6|717910.1|718817.5|717389.9|35
1634036870000|2021-10-12 11:07:50|718817.7|717817.7|719250.6|717250.6|719274.8|717822.1|718786.7|717243.4|34
1634036880000|2021-10-12 11:08:00|719251.6|717251.6|719232.9|717232.9|719255.9|717762.7|718725.7|717227.3|36
1634036890000|2021-10-12 11:08:10|719230.5|717230.5|719268.1|717268.1|719275.2|717275.2|719230.5|717230.5|31
1634036900000|2021-10-12 11:08:20|718760.5|717760.5|719250.5|717250.5|719254.8|717766|718751.7|717243.9|36
1634036910000|2021-10-12 11:08:30|719248|717248|719164.9|717164.9|719254.8|717670.9|718670.4|717157.6|34
1634036920000|2021-10-12 11:08:40|719152.1|717152.1|719066.3|717066.3|719155.4|717658.4|718653.1|717062.9|37
1634036930000|2021-10-12 11:08:50|719067.1|717067.1|719085.1|717085.1|719091.9|717091.9|719065.3|717065.3|37
1634036940000|2021-10-12 11:09:00|719081.7|717081.7|719070.7|717070.7|719092.3|717092.3|719064.7|717064.7|36
1634036950000|2021-10-12 11:09:10|719066.6|717066.6|718879.7|716879.7|719069.8|717069.8|718879.7|716879.7|39
1634036960000|2021-10-12 11:09:20|718400.2|717400.2|719059.4|717059.4|719122.4|717612.6|718400.2|716941|38
1634036970000|2021-10-12 11:09:30|719061.3|717061.3|718498.5|717498.5|719072|717574.2|718492.3|717044|39
1634036980000|2021-10-12 11:09:40|718500.9|717500.9|718511.6|717511.6|718516.1|717516.1|718491.4|717491.4|37
1634036990000|2021-10-12 11:09:50|718513.3|717513.3|718523.1|717523.1|718525.1|717525.1|718510.3|717510.3|32
1634037000000|2021-10-12 11:10:00|718525.3|717525.3|718996.7|716996.7|718998|717525.3|718476.4|716989.6|32
1634037010000|2021-10-12 11:10:10|718994.6|716994.6|718493.4|717493.4|718994.6|717508|718461.5|716994.6|38
1634037020000|2021-10-12 11:10:20|718487.9|717487.9|718479.1|717479.1|718492.6|717492.6|718452.6|717452.6|39
1634037030000|2021-10-12 11:10:30|718486|717486|718493.3|717493.3|718504.9|717504.9|718469.6|717469.6|37
1634037040000|2021-10-12 11:10:40|718490.8|717490.8|718488|717488|718493.8|717493.8|718479.7|717479.7|22
1634037050000|2021-10-12 11:10:50|718487.2|717487.2|718495.9|717495.9|718498.2|717498.2|718487.1|717487.1|32
1634037060000|2021-10-12 11:11:00|718497.5|717497.5|718496.6|717496.6|718520.5|717520.5|718489.9|717489.9|36
1634037070000|2021-10-12 11:11:10|718495.6|717495.6|718503.7|717503.7|718538.6|717538.6|718488|717488|37
1634037080000|2021-10-12 11:11:20|718505.2|717505.2|718487.5|717487.5|718508.7|717508.7|718487.5|717487.5|27
1634037090000|2021-10-12 11:11:30|718479.9|717479.9|718470.2|717470.2|718491|717491|718466.5|717466.5|28
1634037100000|2021-10-12 11:11:40|718471.7|717471.7|718444.5|717444.5|718986.2|717484.8|718444.5|716980.6|32
1634037110000|2021-10-12 11:11:50|718445.3|717445.3|718469.9|717469.9|718477.5|717477.5|718445.3|717445.3|31
1634037120000|2021-10-12 11:12:00|718466.5|717466.5|718463.4|717463.4|718471.8|717471.8|718445.4|717445.4|32
1634037130000|2021-10-12 11:12:10|718463.1|717463.1|718478.3|717478.3|718486|717486|718462.4|717462.4|35
1634037140000|2021-10-12 11:12:20|718466.7|717466.7|718452.4|717452.4|718470.7|717470.7|718448.2|717448.2|26
1634037150000|2021-10-12 11:12:30|718453.6|717453.6|718460.3|717460.3|718466.3|717466.3|718452.9|717452.9|25
1634037160000|2021-10-12 11:12:40|718454|717454|718461.9|717461.9|718463.4|717463.4|718453.8|717453.8|13
1634037170000|2021-10-12 11:12:50|718462|717462|718457.9|717457.9|718463.5|717463.5|718454.4|717454.4|17
1634037180000|2021-10-12 11:13:00|718460.1|717460.1|718474.7|717474.7|718489.3|717489.3|718456.9|717456.9|23
1634037190000|2021-10-12 11:13:10|718474.9|717474.9|718491.4|717491.4|718495.9|717495.9|718473.5|717473.5|28
1634037200000|2021-10-12 11:13:20|718492.3|717492.3|718480.1|717480.1|718494.1|717494.1|718471.6|717471.6|27
1634037210000|2021-10-12 11:13:30|718475.1|717475.1|718457.8|717457.8|718485.6|717485.6|718455.4|717455.4|33
1634037220000|2021-10-12 11:13:40|718465.3|717465.3|718489.4|717489.4|718489.4|717489.4|718456.7|717456.7|37
1634037230000|2021-10-12 11:13:50|718489.5|717489.5|718489.5|717489.5|718492.7|717492.7|718484.6|717484.6|23
1634037240000|2021-10-12 11:14:00|718487|717487|718486.3|717486.3|718490.1|717490.1|718482.4|717482.4|26
1634037250000|2021-10-12 11:14:10|718486.5|717486.5|718488.2|717488.2|718488.2|717488.2|718483.1|717483.1|22
1634037260000|2021-10-12 11:14:20|718484.9|717484.9|718470.5|717470.5|718486.4|717486.4|718469|717469|33
1634037270000|2021-10-12 11:14:30|718471.9|717471.9|718480.8|717480.8|718490.5|717490.5|718471.9|717471.9|30
1634037280000|2021-10-12 11:14:40|718476.2|717476.2|718481.2|717481.2|718481.5|717481.5|718467|717467|33
1634037290000|2021-10-12 11:14:50|718476.3|717476.3|718476.9|717476.9|718480.4|717480.4|718474.8|717474.8|27
1634037300000|2021-10-12 11:15:00|718477|717477|718406.4|717406.4|718477|717477|718406.4|717406.4|33
1634037310000|2021-10-12 11:15:10|718428.3|717428.3|718375.1|717375.1|718435.8|717435.8|718374.9|717374.9|28
1634037320000|2021-10-12 11:15:20|718374.9|717374.9|718375|717375|718382.2|717382.2|718372|717372|18
1634037330000|2021-10-12 11:15:30|718375.1|717375.1|718375.9|717375.9|718376.5|717376.5|718374.7|717374.7|13
1634037340000|2021-10-12 11:15:40|718376.3|717376.3|718481.6|717481.6|718483.6|717483.6|718376.3|717376.3|24
1634037350000|2021-10-12 11:15:50|718482|717482|718504|717504|718505.5|717505.5|718480.3|717480.3|25
1634037360000|2021-10-12 11:16:00|718503.8|717503.8|718502.9|717502.9|718503.8|717503.8|718492.9|717492.9|27
1634037370000|2021-10-12 11:16:10|718501.6|717501.6|718506.3|717506.3|718526.5|717526.5|718494|717494|23
1634037380000|2021-10-12 11:16:20|718518.8|717518.8|718495.9|717495.9|718532.3|717532.3|718495.9|717495.9|30
1634037390000|2021-10-12 11:16:30|718494.9|717494.9|718501.8|717501.8|718521.8|717521.8|718494.9|717494.9|17
1634037400000|2021-10-12 11:16:40|718518.1|717518.1|718502.6|717502.6|718518.1|717518.1|718499.2|717499.2|20
1634037410000|2021-10-12 11:16:50|718503|717503|718516.6|717516.6|718516.6|717516.6|718499.1|717499.1|26
1634037420000|2021-10-12 11:17:00|718502.8|717502.8|718507.7|717507.7|718519.9|717519.9|718502|717502|27
1634037430000|2021-10-12 11:17:10|718507.3|717507.3|718501.7|717501.7|718523.6|717523.6|718501.7|717501.7|22
1634037440000|2021-10-12 11:17:20|718520.9|717520.9|718510|717510|718525.4|717525.4|718503.5|717503.5|26
1634037450000|2021-10-12 11:17:30|718513|717513|718505|717505|718521.6|717521.6|718495.5|717495.5|22
1634037460000|2021-10-12 11:17:40|718504.7|717504.7|718544.6|717544.6|718544.6|717544.6|718485.9|717485.9|36
1634037470000|2021-10-12 11:17:50|718546|717546|718880.5|716880.5|718997.4|717546|718379.1|716880.5|34
1634037480000|2021-10-12 11:18:00|718881.4|716881.4|718482.6|717482.6|718881.4|717494.4|718363.2|716881.4|40
1634037490000|2021-10-12 11:18:10|718480.6|717480.6|718511.7|717511.7|718530.2|717530.2|718480.6|717480.6|35
1634037500000|2021-10-12 11:18:20|718509.6|717509.6|718502|717502|718509.6|717509.6|718497.6|717497.6|28
1634037510000|2021-10-12 11:18:30|718501.1|717501.1|718498.5|717498.5|718502.3|717502.3|718494.9|717494.9|20
1634037520000|2021-10-12 11:18:40|718498.3|717498.3|718508.6|717508.6|718509.6|717509.6|718494|717494|32
1634037530000|2021-10-12 11:18:50|718509.1|717509.1|718515.4|717515.4|718517|717517|718498|717498|31
1634037540000|2021-10-12 11:19:00|718510|717510|718477.8|717477.8|718511.1|717511.1|718441|717441|33
1634037550000|2021-10-12 11:19:10|718488.5|717488.5|718487|717487|718493.1|717493.1|718476.7|717476.7|29
1634037560000|2021-10-12 11:19:20|718484.2|717484.2|718487|717487|718494.9|717494.9|718484|717484|28
1634037570000|2021-10-12 11:19:30|718486.3|717486.3|718500.4|717500.4|718504.5|717504.5|718486.3|717486.3|29
1634037580000|2021-10-12 11:19:40|718502.1|717502.1|718494.7|717494.7|718502.1|717502.1|718494.2|717494.2|27
1634037590000|2021-10-12 11:19:50|718495.5|717495.5|718434.8|717434.8|718496.7|717496.7|718412.8|717412.8|34
1634037600000|2021-10-12 11:20:00|718435|717435|718466.5|717466.5|718474.3|717474.3|718420.8|717420.8|32
1634037610000|2021-10-12 11:20:10|718464.5|717464.5|718495.9|717495.9|718499.7|717499.7|718464.5|717464.5|33
1634037620000|2021-10-12 11:20:20|718496.5|717496.5|718501.2|717501.2|718503.8|717503.8|718492.8|717492.8|27
1634037630000|2021-10-12 11:20:30|718501.7|717501.7|718496.2|717496.2|718504.6|717504.6|718489.3|717489.3|25
1634037640000|2021-10-12 11:20:40|718497.1|717497.1|718492.9|717492.9|718506.1|717506.1|718475.1|717475.1|27
1634037650000|2021-10-12 11:20:50|718490.9|717490.9|718508.5|717508.5|718508.5|717508.5|718479.1|717479.1|35
1634037660000|2021-10-12 11:21:00|718515.2|717515.2|718481.9|717481.9|718515.2|717515.2|718468|717468|33
1634037670000|2021-10-12 11:21:10|718478.8|717478.8|718474.5|717474.5|718486.5|717486.5|718447.8|717447.8|37
1634037680000|2021-10-12 11:21:20|718473.7|717473.7|718410.4|717410.4|718473.7|717473.7|718399|717399|33
1634037690000|2021-10-12 11:21:30|718423.5|717423.5|718485.4|717485.4|718494.8|717494.8|718412.5|717412.5|38
1634037700000|2021-10-12 11:21:40|718487.3|717487.3|718995.7|716995.7|718995.7|717509|718481.6|716991.3|39
1634037710000|2021-10-12 11:21:50|718481.7|717481.7|718502|717502|718504.1|717504.1|718481.7|717481.7|38
1634037720000|2021-10-12 11:22:00|718503.1|717503.1|718433.3|717433.3|718973.2|717503.1|718433.3|716956.1|34
1634037730000|2021-10-12 11:22:10|718430.5|717430.5|718432|717432|718920.8|717440.3|718393.4|716905.2|39
1634037740000|2021-10-12 11:22:20|718433.5|717433.5|718436.3|717436.3|718452.4|717452.4|718419.5|717419.5|35
1634037750000|2021-10-12 11:22:30|718446.9|717446.9|718474.6|717474.6|718482.7|717482.7|718438|717438|36
1634037760000|2021-10-12 11:22:40|718474|717474|718470.5|717470.5|718480.7|717480.7|718468.2|717468.2|33
1634037770000|2021-10-12 11:22:50|718962|716962|718479.3|717479.3|718968.4|717482|718455.8|716962|37
1634037780000|2021-10-12 11:23:00|718471.4|717471.4|718464|717464|718477.7|717477.7|718435.1|717435.1|40
1634037790000|2021-10-12 11:23:10|718451.4|717451.4|718454.2|717454.2|718465.3|717465.3|718439.8|717439.8|35
1634037800000|2021-10-12 11:23:20|718457.8|717457.8|718366.9|717366.9|718457.8|717457.8|718342.7|717342.7|35
1634037810000|2021-10-12 11:23:30|718369.7|717369.7|718367.6|717367.6|718373|717373|718363.7|717363.7|26
1634037820000|2021-10-12 11:23:40|718367.2|717367.2|718380.1|717380.1|718383.1|717383.1|718362.6|717362.6|33
1634037830000|2021-10-12 11:23:50|718378.7|717378.7|718367.8|717367.8|718394.8|717394.8|718356|717356|35
1634037840000|2021-10-12 11:24:00|718366.4|717366.4|718387|717387|718404.3|717404.3|718366.4|717366.4|36
1634037850000|2021-10-12 11:24:10|718382.1|717382.1|718371.8|717371.8|718389.5|717389.5|718349.3|717349.3|36
1634037860000|2021-10-12 11:24:20|718372.7|717372.7|718381.5|717381.5|718381.7|717381.7|718361.4|717361.4|34
1634037870000|2021-10-12 11:24:30|718375.9|717375.9|718388.5|717388.5|718389.2|717389.2|718375.1|717375.1|34
1634037880000|2021-10-12 11:24:40|718385.8|717385.8|718403.5|717403.5|718403.5|717403.5|718383.8|717383.8|31
1634037890000|2021-10-12 11:24:50|718402.4|717402.4|718490.1|717490.1|718493.6|717493.6|718399.6|717399.6|33
1634037900000|2021-10-12 11:25:00|718489.2|717489.2|718473|717473|718518.9|717518.9|718473|717473|37
1634037910000|2021-10-12 11:25:10|718473.9|717473.9|718455.9|717455.9|718476.9|717476.9|718435.8|717435.8|32
1634037920000|2021-10-12 11:25:20|718452.1|717452.1|718418.4|717418.4|718455.4|717455.4|718404.9|717404.9|26
1634037930000|2021-10-12 11:25:30|718420.3|717420.3|718474.2|717474.2|718478|717478|718419.2|717419.2|30
1634037940000|2021-10-12 11:25:40|718488.6|717488.6|718489.9|717489.9|718498.5|717498.5|718472|717472|36
1634037950000|2021-10-12 11:25:50|718492.3|717492.3|718496.8|717496.8|718503.9|717503.9|718481.2|717481.2|33
1634037960000|2021-10-12 11:26:00|718497.5|717497.5|718571.1|717571.1|719067.5|717571.6|718497.5|717047|37
1634037970000|2021-10-12 11:26:10|718569.6|717569.6|718578.6|717578.6|719090.5|717604|718568|717057.5|36
1634037980000|2021-10-12 11:26:20|718578.8|717578.8|718539.2|717539.2|719068.7|717579.4|718539.2|717056.1|32
1634037990000|2021-10-12 11:26:30|718546.4|717546.4|719010.5|717010.5|719020.9|717565.3|718515.6|717010.5|36
1634038000000|2021-10-12 11:26:40|719008.7|717008.7|718502.5|717502.5|719008.7|717502.5|718470.9|716983.9|29
1634038010000|2021-10-12 11:26:50|718500.3|717500.3|718504.6|717504.6|719016.9|717519.5|718477.5|717003.8|37
1634038020000|2021-10-12 11:27:00|718504.1|717504.1|718584.5|717584.5|719092.4|717595.7|718504.1|717014.2|39
1634038030000|2021-10-12 11:27:10|718590.6|717590.6|718617.2|717617.2|719084.5|717626.3|718584.5|717082.7|40
1634038040000|2021-10-12 11:27:20|718619|717619|718612.5|717612.5|719108.9|717638.2|718589.8|717089.7|39
1634038050000|2021-10-12 11:27:30|718596.8|717596.8|719162.1|717162.1|719165.5|717684.9|718589.5|717162.1|39
1634038060000|2021-10-12 11:27:40|719162.7|717162.7|718658.9|717658.9|719162.7|717673|718656.4|717132.6|39
1634038070000|2021-10-12 11:27:50|718656.8|717656.8|718658.2|717658.2|719174.2|717677.1|718656.8|717146|38
1634038080000|2021-10-12 11:28:00|718654.7|717654.7|718612.8|717612.8|719150.5|717660|718606.6|717104|39
1634038090000|2021-10-12 11:28:10|718612|717612|719098.2|717098.2|719118.9|717622.3|718612|717094.8|23
1634038100000|2021-10-12 11:28:20|719098.6|717098.6|719097|717097|719104.9|717104.9|719097|717097|23
1634038110000|2021-10-12 11:28:30|719096.8|717096.8|719103.5|717103.5|719109.1|717109.1|719095|717095|24
1634038120000|2021-10-12 11:28:40|719102.2|717102.2|718580.5|717580.5|719102.9|717592.4|718558.4|717096.2|32
1634038130000|2021-10-12 11:28:50|718575.7|717575.7|718586|717586|718607.8|717607.8|718574.7|717574.7|33
1634038140000|2021-10-12 11:29:00|718575.4|717575.4|719102.4|717102.4|719109.5|717616.3|718573|717098.7|35
1634038150000|2021-10-12 11:29:10|718604.6|717604.6|718619.9|717619.9|719100|717628.1|718597|717095.5|35
1634038160000|2021-10-12 11:29:20|718614|717614|718707.6|717707.6|719206.5|717724.7|718604.1|717198|35
1634038170000|2021-10-12 11:29:30|718722.9|717722.9|718772.5|717772.5|718778.7|717778.7|718722.9|717722.9|37
1634038180000|2021-10-12 11:29:40|718774.3|717774.3|718763.6|717763.6|718779.7|717779.7|718756.9|717756.9|26
1634038190000|2021-10-12 11:29:50|718763.7|717763.7|719246.7|717246.7|719263|717766.1|718737.8|717246.7|35
1634038200000|2021-10-12 11:30:00|719251.2|717251.2|718768.5|717768.5|719266.5|717768.5|718755.8|717247.7|38
1634038210000|2021-10-12 11:30:10|718759.4|717759.4|719280|717280|719293.9|717799.3|718755.1|717280|37
1634038220000|2021-10-12 11:30:20|718780.2|717780.2|719241.1|717241.1|719257.6|717780.2|718743|717241.1|22
1634038230000|2021-10-12 11:30:30|719244.7|717244.7|718725.1|717725.1|719244.7|717736.1|718718.6|717244.7|27
1634038240000|2021-10-12 11:30:40|718726.2|717726.2|718706.9|717706.9|718735.3|717735.3|718671.3|717671.3|29
1634038250000|2021-10-12 11:30:50|718699.6|717699.6|719200.2|717200.2|719200.2|717732.9|718699.6|717200.2|33
1634038260000|2021-10-12 11:31:00|719199.3|717199.3|719273|717273|719273.2|717767.1|718699.9|717199.3|31
1634038270000|2021-10-12 11:31:10|719262.4|717262.4|719273.7|717273.7|719289.9|717789.7|718782.5|717262.4|33
1634038280000|2021-10-12 11:31:20|719273.3|717273.3|718776.9|717776.9|719276.5|717777.8|718752.4|717268.4|30
1634038290000|2021-10-12 11:31:30|718773.7|717773.7|718756.2|717756.2|718773.8|717773.8|718751.7|717751.7|32
1634038300000|2021-10-12 11:31:40|718755.7|717755.7|718755.1|717755.1|718772.2|717772.2|718754.5|717754.5|24
1634038310000|2021-10-12 11:31:50|718759.8|717759.8|718725.1|717725.1|718765.5|717765.5|718722.8|717722.8|32
1634038320000|2021-10-12 11:32:00|718726.4|717726.4|718721.1|717721.1|718736.3|717736.3|718714.2|717714.2|32
1634038330000|2021-10-12 11:32:10|718729.1|717729.1|718745.5|717745.5|718766.1|717766.1|718725.7|717725.7|31
1634038340000|2021-10-12 11:32:20|718749|717749|718754.5|717754.5|718758.2|717758.2|718744.6|717744.6|34
1634038350000|2021-10-12 11:32:30|718754.4|717754.4|718750.1|717750.1|719240|717756.2|718735.4|717225|35
1634038360000|2021-10-12 11:32:40|718748.1|717748.1|718743|717743|719292.6|717780.7|718733.7|717292.6|32
1634038370000|2021-10-12 11:32:50|718753.2|717753.2|718715.3|717715.3|719234.3|717754.7|718713|717234.3|31
1634038380000|2021-10-12 11:33:00|718716.6|717716.6|718716.1|717716.1|718734.8|717734.8|718710.6|717710.6|26
1634038390000|2021-10-12 11:33:10|718739.9|717739.9|718765.4|717765.4|718766.5|717766.5|718730.4|717730.4|37
1634038400000|2021-10-12 11:33:20|718765|717765|718737.3|717737.3|718771.6|717771.6|718735.7|717735.7|37
1634038410000|2021-10-12 11:33:30|718741.2|717741.2|718722.9|717722.9|718747|717747|718720|717720|31
1634038420000|2021-10-12 11:33:40|718720|717720|718729.5|717729.5|718739.6|717739.6|718719.4|717719.4|32
1634038430000|2021-10-12 11:33:50|718725.1|717725.1|718728.4|717728.4|718729.9|717729.9|718691.8|717691.8|29
1634038440000|2021-10-12 11:34:00|718737.7|717737.7|718727.1|717727.1|718737.7|717737.7|718722.5|717722.5|24
1634038450000|2021-10-12 11:34:10|718726.9|717726.9|718773.8|717773.8|718779|717779|718720.5|717720.5|30
1634038460000|2021-10-12 11:34:20|718769.5|717769.5|719318|717318|719323.7|717834.6|718769.5|717312.6|30
1634038470000|2021-10-12 11:34:30|719308.4|717308.4|718860.8|717860.8|719345.1|717866.5|718813.1|717308.4|34
1634038480000|2021-10-12 11:34:40|718864.2|717864.2|718902.4|717902.4|719360.2|717902.4|718845.8|717360.2|32
1634038490000|2021-10-12 11:34:50|718895.7|717895.7|718896.5|717896.5|718899.4|717899.4|718891.3|717891.3|33
1634038500000|2021-10-12 11:35:00|718896.4|717896.4|718894|717894|718897.7|717897.7|718890.7|717890.7|27
1634038510000|2021-10-12 11:35:10|718893.6|717893.6|718878.5|717878.5|718894|717894|718878.5|717878.5|27
1634038520000|2021-10-12 11:35:20|718878.7|717878.7|718903.5|717903.5|719382.4|717904|718877.9|717374|31
1634038530000|2021-10-12 11:35:30|718903.8|717903.8|718893.3|717893.3|718907.1|717907.1|718881.4|717881.4|30
1634038540000|2021-10-12 11:35:40|718892.9|717892.9|718894.4|717894.4|718896|717896|718890.3|717890.3|20
1634038550000|2021-10-12 11:35:50|718891.8|717891.8|718890.1|717890.1|718891.8|717891.8|718888.3|717888.3|28
1634038560000|2021-10-12 11:36:00|718891.7|717891.7|718892.4|717892.4|718897|717897|718888|717888|30
1634038570000|2021-10-12 11:36:10|718889.5|717889.5|718886.9|717886.9|718894.1|717894.1|718884.8|717884.8|20
1634038580000|2021-10-12 11:36:20|718890.4|717890.4|718882.8|717882.8|718890.4|717890.4|718878.2|717878.2|16
1634038590000|2021-10-12 11:36:30|718880|717880|718945.3|717945.3|719430.6|717945.3|718879.3|717430.6|25
1634038600000|2021-10-12 11:36:40|718952.6|717952.6|718926|717926|718952.6|717952.6|718922.5|717922.5|33
1634038610000|2021-10-12 11:36:50|718925.7|717925.7|718902.6|717902.6|718925.7|717925.7|718897.3|717897.3|30
1634038620000|2021-10-12 11:37:00|718904.7|717904.7|718931.6|717931.6|718959.3|717959.3|718904.1|717904.1|38
1634038630000|2021-10-12 11:37:10|718933.5|717933.5|719415|717415|719417|717937.4|718908.6|717412.7|31
1634038640000|2021-10-12 11:37:20|719412.7|717412.7|718951.6|717951.6|719416.7|717966.7|718921|717412.7|36
1634038650000|2021-10-12 11:37:30|718950.3|717950.3|718950.7|717950.7|718972.4|717972.4|718949|717949|31
1634038660000|2021-10-12 11:37:40|718951.5|717951.5|718957|717957|718965.3|717965.3|718942.3|717942.3|27
1634038670000|2021-10-12 11:37:50|718960|717960|719508.5|717508.5|719538.6|718035.5|718959.6|717508|31
1634038680000|2021-10-12 11:38:00|719510.1|717510.1|719004.1|718004.1|719510.4|718007|719002.2|717508.5|31
1634038690000|2021-10-12 11:38:10|719002.4|718002.4|719002.9|718002.9|719014|718014|719002.4|718002.4|27
1634038700000|2021-10-12 11:38:20|719000.8|718000.8|718998.6|717998.6|719002.6|718002.6|718997.2|717997.2|31
1634038710000|2021-10-12 11:38:30|719009.5|718009.5|718997.3|717997.3|719018.5|718018.5|718997.3|717997.3|20
1634038720000|2021-10-12 11:38:40|719000.7|718000.7|719048|718048|719057.6|718057.6|719000.5|718000.5|27
1634038730000|2021-10-12 11:38:50|719051.2|718051.2|719033.1|718033.1|719051.2|718051.2|719026.9|718026.9|34
1634038740000|2021-10-12 11:39:00|719031.1|718031.1|719044|718044|719057.4|718057.4|719030.8|718030.8|31
1634038750000|2021-10-12 11:39:10|719046.3|718046.3|719517.6|717517.6|719519|718073.1|719024.9|717517.6|35
1634038760000|2021-10-12 11:39:20|719015.6|718015.6|719012|718012|719018.3|718018.3|718993.3|717993.3|30
1634038770000|2021-10-12 11:39:30|718998|717998|719007.1|718007.1|719013.7|718013.7|718998|717998|23
1634038780000|2021-10-12 11:39:40|719006.3|718006.3|719023.2|718023.2|719028.5|718028.5|719006.3|718006.3|28
1634038790000|2021-10-12 11:39:50|719031.6|718031.6|719022.7|718022.7|719033.4|718033.4|719020.7|718020.7|27
1634038800000|2021-10-12 11:40:00|719022.8|718022.8|719004.6|718004.6|719035.3|718035.3|719004.6|718004.6|30
1634038810000|2021-10-12 11:40:10|719477.1|717477.1|719005.1|718005.1|719487.2|718005.1|718971.3|717476.7|38
1634038820000|2021-10-12 11:40:20|718995.7|717995.7|718995.9|717995.9|719003.9|718003.9|718995.7|717995.7|30
1634038830000|2021-10-12 11:40:30|718996.2|717996.2|718994|717994|718997.3|717997.3|718991.8|717991.8|30
1634038840000|2021-10-12 11:40:40|718995.8|717995.8|718975.7|717975.7|719535.8|718009|718971.7|717461.5|35
1634038850000|2021-10-12 11:40:50|718976|717976|718980.6|717980.6|718984.5|717984.5|718968.9|717968.9|33
1634038860000|2021-10-12 11:41:00|718982.9|717982.9|718960.9|717960.9|718984.4|717984.4|718951.1|717951.1|27
1634038870000|2021-10-12 11:41:10|718957|717957|718953.8|717953.8|718961.3|717961.3|718951.9|717951.9|31
1634038880000|2021-10-12 11:41:20|718952.9|717952.9|718999|717999|719002.9|718002.9|718952.8|717952.8|34
1634038890000|2021-10-12 11:41:30|719003.9|718003.9|719027.9|718027.9|719034.2|718034.2|718995.1|717995.1|31
1634038900000|2021-10-12 11:41:40|719028.5|718028.5|718986.3|717986.3|719516.6|718028.5|718985.4|717503.7|24
1634038910000|2021-10-12 11:41:50|718989.9|717989.9|718984.8|717984.8|718989.9|717989.9|718976|717976|25
1634038920000|2021-10-12 11:42:00|718986.4|717986.4|719048.9|718048.9|719062.3|718062.3|718973.1|717973.1|26
1634038930000|2021-10-12 11:42:10|719062.3|718062.3|719097.6|718097.6|719606.3|718108.5|719061.6|717579.3|37
1634038940000|2021-10-12 11:42:20|719092.5|718092.5|719091.8|718091.8|719598.1|718098.4|719082.8|717570.5|37
1634038950000|2021-10-12 11:42:30|719091.6|718091.6|719089.1|718089.1|719108.3|718108.3|719089.1|718089.1|33
1634038960000|2021-10-12 11:42:40|719100.6|718100.6|719110.6|718110.6|719615.5|718136.3|719094.9|717603.1|34
1634038970000|2021-10-12 11:42:50|719109.8|718109.8|719610.4|717610.4|719622.9|718125.7|719107.7|717602.8|35
1634038980000|2021-10-12 11:43:00|719610|717610|719614.2|717614.2|719624.5|717624.5|719603.1|717603.1|35
1634038990000|2021-10-12 11:43:10|719610.8|717610.8|719650.9|717650.9|719661.9|717661.9|719593.4|717593.4|34
1634039000000|2021-10-12 11:43:20|719642.7|717642.7|719647.4|717647.4|719669|717669|719633.1|717633.1|37
1634039010000|2021-10-12 11:43:30|719645.9|717645.9|719597.5|717597.5|719645.9|718143.5|719104.5|717597.5|30
1634039020000|2021-10-12 11:43:40|719599.2|717599.2|719590.2|717590.2|719609.6|717609.6|719589.9|717589.9|30
1634039030000|2021-10-12 11:43:50|719590.3|717590.3|719595.4|717595.4|719608.7|717608.7|719590.1|717590.1|26
1634039040000|2021-10-12 11:44:00|719609.5|717609.5|719595.3|717595.3|719611.4|718106.7|719078.7|717585.6|39
1634039050000|2021-10-12 11:44:10|719588|717588|719629.7|717629.7|719645.3|717645.3|719580|717580|34
1634039060000|2021-10-12 11:44:20|719627.7|717627.7|719633.9|717633.9|719642.9|717642.9|719627.7|717627.7|33
1634039070000|2021-10-12 11:44:30|719632.5|717632.5|719652.9|717652.9|719676.7|717676.7|719632.5|717632.5|33
1634039080000|2021-10-12 11:44:40|719654.9|717654.9|719659.3|717659.3|719671.9|717671.9|719648.3|717648.3|30
1634039090000|2021-10-12 11:44:50|719658.3|717658.3|719639.5|717639.5|719667.8|717667.8|719632.9|717632.9|29
1634039100000|2021-10-12 11:45:00|719629.9|717629.9|719649|717649|719650|717650|719619.4|717619.4|34
1634039110000|2021-10-12 11:45:10|719653.1|717653.1|719609.2|717609.2|719653.1|717653.1|719606.4|717606.4|27
1634039120000|2021-10-12 11:45:20|719617.5|717617.5|719607.4|717607.4|719617.5|717617.5|719607.4|717607.4|29
1634039130000|2021-10-12 11:45:30|719608.2|717608.2|719634|717634|719639.4|718134.9|719133.3|717605.6|35
1634039140000|2021-10-12 11:45:40|719644.9|717644.9|719644.6|717644.6|719657.9|718137.6|719134|717632|36
1634039150000|2021-10-12 11:45:50|719148.1|718148.1|719651.9|717651.9|719661.1|718148.1|719148.1|717641.2|39
1634039160000|2021-10-12 11:46:00|719650|717650|719606.2|717606.2|719659.1|718153.3|719117.2|717606.2|38
1634039170000|2021-10-12 11:46:10|719610.1|717610.1|719150.5|718150.5|719661.9|718164.9|719111.5|717601|37
1634039180000|2021-10-12 11:46:20|719160|718160|719190.1|718190.1|719702.4|718191.6|719151.1|717646|34
1634039190000|2021-10-12 11:46:30|719190.9|718190.9|719191|718191|719695|718199.2|719185.7|717686.5|38
1634039200000|2021-10-12 11:46:40|719191.1|718191.1|719193.7|718193.7|719703.1|718202.4|719191.1|717686.9|30
1634039210000|2021-10-12 11:46:50|719192.1|718192.1|719193.2|718193.2|719210.3|718210.3|719187.9|718187.9|24
1634039220000|2021-10-12 11:47:00|719192|718192|719198.7|718198.7|719206.2|718206.2|719188.7|718188.7|29
1634039230000|2021-10-12 11:47:10|719197.4|718197.4|719195.2|718195.2|719211.3|718211.3|719189.7|718189.7|24
1634039240000|2021-10-12 11:47:20|719195.9|718195.9|719203.9|718203.9|719218.7|718218.7|719192.7|718192.7|31
1634039250000|2021-10-12 11:47:30|719201.2|718201.2|719689.3|717689.3|719690|718217.2|719190.5|717684.6|31
1634039260000|2021-10-12 11:47:40|719689.7|717689.7|719699.5|717699.5|719713.9|717713.9|719686.9|717686.9|38
1634039270000|2021-10-12 11:47:50|719699.9|717699.9|719225.9|718225.9|719726.8|718236.6|719202.5|717696|30
1634039280000|2021-10-12 11:48:00|719228.5|718228.5|719186.5|718186.5|719726.7|718238|719186.5|717696.9|35
1634039290000|2021-10-12 11:48:10|719689|717689|719172.4|718172.4|719728.9|718234.7|719172.4|717686.5|37
1634039300000|2021-10-12 11:48:20|719176.7|718176.7|719670.1|717670.1|719678.2|718180.4|719167.9|717665.2|32
1634039310000|2021-10-12 11:48:30|719167.4|718167.4|719192|718192|719707.5|718199|719155.1|717693.5|36
1634039320000|2021-10-12 11:48:40|719192.4|718192.4|719200.6|718200.6|719210.7|718210.7|719190.3|718190.3|33
1634039330000|2021-10-12 11:48:50|719198.9|718198.9|719185.9|718185.9|719207.2|718207.2|719183.8|718183.8|27
1634039340000|2021-10-12 11:49:00|719185.5|718185.5|719166.1|718166.1|719670.7|718189.5|719164.9|717663.1|38
1634039350000|2021-10-12 11:49:10|719164.7|718164.7|719172|718172|719691.1|718199.8|719164.7|717684|36
1634039360000|2021-10-12 11:49:20|719170.9|718170.9|719189.7|718189.7|719683.4|718199.4|719170.9|717678.6|32
1634039370000|2021-10-12 11:49:30|719174.9|718174.9|719173.8|718173.8|719193.2|718193.2|719173.2|718173.2|25
1634039380000|2021-10-12 11:49:40|719173.7|718173.7|719161.7|718161.7|719666|718181.2|719153.2|717666|34
1634039390000|2021-10-12 11:49:50|719166|718166|719163.6|718163.6|719171.8|718171.8|719159.8|718159.8|35
1634039400000|2021-10-12 11:50:00|719163.3|718163.3|719176.2|718176.2|719675|718195.5|719160|717672.2|35
1634039410000|2021-10-12 11:50:10|719174.5|718174.5|719172.1|718172.1|719682.8|718187.9|719169.6|717681.8|36
1634039420000|2021-10-12 11:50:20|719184.8|718184.8|719186|718186|719188.8|718188.8|719169.6|718169.6|25
1634039430000|2021-10-12 11:50:30|719181.7|718181.7|719202.4|718202.4|719203.2|718203.2|719174.7|718174.7|25
1634039440000|2021-10-12 11:50:40|719189|718189|719188.3|718188.3|719673.1|718199.7|719176.5|717671.8|27
1634039450000|2021-10-12 11:50:50|719175.2|718175.2|719686.5|717686.5|719692.2|718200.5|719175.2|717673.9|34
1634039460000|2021-10-12 11:51:00|719688.2|717688.2|719176.1|718176.1|719688.2|718185.3|719176|717671.6|34
1634039470000|2021-10-12 11:51:10|719176|718176|719167.1|718167.1|719191.9|718191.9|719164.6|718164.6|28
1634039480000|2021-10-12 11:51:20|719167.5|718167.5|719598.3|717598.3|719659.2|718167.5|719101.7|717598.3|36
1634039490000|2021-10-12 11:51:30|719598.1|717598.1|719051.8|718051.8|719600.9|718066.7|719048.4|717569.6|34
1634039500000|2021-10-12 11:51:40|719050.3|718050.3|719050.2|718050.2|719068.4|718068.4|719031.5|718031.5|32
1634039510000|2021-10-12 11:51:50|719040.1|718040.1|718990.8|717990.8|719053.9|718053.9|718985.3|717985.3|29
1634039520000|2021-10-12 11:52:00|718998|717998|718982.6|717982.6|719007.6|718007.6|718968.5|717968.5|22
1634039530000|2021-10-12 11:52:10|718993.3|717993.3|719005.7|718005.7|719021.8|718021.8|718983.7|717983.7|38
1634039540000|2021-10-12 11:52:20|719000.1|718000.1|719035.9|718035.9|719035.9|718035.9|718990.2|717990.2|34
1634039550000|2021-10-12 11:52:30|719033.4|718033.4|719028.7|718028.7|719069.5|718069.5|719018.8|718018.8|36
1634039560000|2021-10-12 11:52:40|719027.6|718027.6|719019.1|718019.1|719529.9|718034.9|718997.5|717529.9|33
1634039570000|2021-10-12 11:52:50|719005.3|718005.3|718993.7|717993.7|719008|718008|718984.6|717984.6|26
1634039580000|2021-10-12 11:53:00|719005.2|718005.2|718985.6|717985.6|719005.2|718005.2|718985.2|717985.2|27
1634039590000|2021-10-12 11:53:10|718982.4|717982.4|718972.8|717972.8|718989.6|717989.6|718972.8|717972.8|19
1634039600000|2021-10-12 11:53:20|718973.2|717973.2|718987.8|717987.8|719002.4|718002.4|718964.7|717964.7|28
1634039610000|2021-10-12 11:53:30|718993.9|717993.9|718992.6|717992.6|719014.2|718014.2|718987.3|717987.3|33
1634039620000|2021-10-12 11:53:40|718991.1|717991.1|719015.9|718015.9|719023.6|718023.6|718989.9|717989.9|29
1634039630000|2021-10-12 11:53:50|719015.3|718015.3|719012.8|718012.8|719018.6|718018.6|719006.1|718006.1|31
1634039640000|2021-10-12 11:54:00|719008.8|718008.8|719053.4|718053.4|719538.4|718053.4|718982.7|717538.4|34
1634039650000|2021-10-12 11:54:10|719038.4|718038.4|719009.3|718009.3|719523|718038.4|718987.2|717521.3|33
1634039660000|2021-10-12 11:54:20|719013.4|718013.4|718988.9|717988.9|719013.4|718013.4|718986.4|717986.4|34
1634039670000|2021-10-12 11:54:30|718988.2|717988.2|719003.7|718003.7|719006.6|718006.6|718987.6|717987.6|28
1634039680000|2021-10-12 11:54:40|719003|718003|718998.2|717998.2|719007.2|718007.2|718995.7|717995.7|32
1634039690000|2021-10-12 11:54:50|719010.7|718010.7|719537.7|717537.7|719539.6|718049.5|718996.1|717506.2|36
1634039700000|2021-10-12 11:55:00|719099.5|718099.5|719074.5|718074.5|719588.9|718134.5|719064.9|717567.4|39
1634039710000|2021-10-12 11:55:10|719075.9|718075.9|719086|718086|719595.4|718095.4|719064.8|717579|35
1634039720000|2021-10-12 11:55:20|719087.2|718087.2|719171.1|718171.1|719664.2|718187.9|719087.2|717664.2|33
1634039730000|2021-10-12 11:55:30|719170.8|718170.8|719198.9|718198.9|719664|718198.9|719151.3|717664|28
1634039740000|2021-10-12 11:55:40|719198.3|718198.3|719190.2|718190.2|719208.2|718208.2|719189.1|718189.1|34
1634039750000|2021-10-12 11:55:50|719189.5|718189.5|719198.9|718198.9|719668.7|718215.3|719176.8|717668.7|26
1634039760000|2021-10-12 11:56:00|719197.9|718197.9|719188.8|718188.8|719198.2|718198.2|719187.7|718187.7|28
1634039770000|2021-10-12 11:56:10|719190.9|718190.9|719190.2|718190.2|719197.8|718197.8|719184.5|718184.5|24
1634039780000|2021-10-12 11:56:20|719198|718198|719201.2|718201.2|719710.7|718223.4|719190.7|717698.5|36
1634039790000|2021-10-12 11:56:30|719201|718201|719207.3|718207.3|719213.6|718213.6|719191.6|718191.6|33
1634039800000|2021-10-12 11:56:40|719199.4|718199.4|719170.4|718170.4|719675|718210.1|719167.2|717675|29
1634039810000|2021-10-12 11:56:50|719162.8|718162.8|719196.6|718196.6|719677.4|718198.3|719160.3|717664.8|34
1634039820000|2021-10-12 11:57:00|719195.7|718195.7|719691.1|717691.1|719694|718198.1|719192|717679.1|30
1634039830000|2021-10-12 11:57:10|719690.9|717690.9|719173.4|718173.4|719696.1|718197.9|719168.5|717667.2|36
1634039840000|2021-10-12 11:57:20|719173.3|718173.3|719170.7|718170.7|719683.5|718192.8|719170.6|717669.5|28
1634039850000|2021-10-12 11:57:30|719167.3|718167.3|719168.4|718168.4|719186.3|718186.3|719167.3|718167.3|23
1634039860000|2021-10-12 11:57:40|719168.3|718168.3|719176.7|718176.7|719675.7|718179.6|719149.3|717649.6|34
1634039870000|2021-10-12 11:57:50|719173.1|718173.1|719166.2|718166.2|719673.7|718177|719154.1|717673.1|30
1634039880000|2021-10-12 11:58:00|719169|718169|719650.8|717650.8|719669.1|718169.7|719149.7|717645.7|32
1634039890000|2021-10-12 11:58:10|719649|717649|719151.2|718151.2|719689.4|718186.6|719145.3|717649|26
1634039900000|2021-10-12 11:58:20|719159.7|718159.7|719167.5|718167.5|719659.4|718172.8|719154.8|717648.1|29
1634039910000|2021-10-12 11:58:30|719167.1|718167.1|719151.3|718151.3|719172.6|718172.6|719146|718146|33
1634039920000|2021-10-12 11:58:40|719189.1|718189.1|719185.7|718185.7|719698.4|718194.9|719183|717671|37
1634039930000|2021-10-12 11:58:50|719184.1|718184.1|719194|718194|719709.3|718200|719182.1|717680.2|31
1634039940000|2021-10-12 11:59:00|719718.8|717718.8|719681.1|717681.1|719718.8|718217.1|719187.2|717679.5|29
1634039950000|2021-10-12 11:59:10|719677.9|717677.9|719178.4|718178.4|719679|718195|719174.4|717675.9|24
1634039960000|2021-10-12 11:59:20|719183.4|718183.4|719174.2|718174.2|719202.8|718202.8|719174.2|718174.2|27
1634039970000|2021-10-12 11:59:30|719659.9|717659.9|719171.9|718171.9|719682.9|718172.5|719158.7|717658.5|30
1634039980000|2021-10-12 11:59:40|719171.1|718171.1|719165.2|718165.2|719173.1|718173.1|719164.1|718164.1|21
1634039990000|2021-10-12 11:59:50|719158.3|718158.3|719168.1|718168.1|719179.3|718179.3|719158.3|718158.3|13
1634040000000|2021-10-12 12:00:00|719168.8|718168.8|719178.7|718178.7|719680.5|718186|719157.5|717665.2|39
1634040010000|2021-10-12 12:00:10|719164|718164|719128.5|718128.5|719164|718164|719128.5|718128.5|23
1634040020000|2021-10-12 12:00:20|719131.7|718131.7|719129.4|718129.4|719154|718154|719119.3|718119.3|27
1634040030000|2021-10-12 12:00:30|719633.6|717633.6|719641.2|717641.2|719644.6|718155.2|719123.3|717625.4|32
1634040040000|2021-10-12 12:00:40|719641.4|717641.4|719184.7|718184.7|719676.6|718185|719152.4|717639.9|37
1634040050000|2021-10-12 12:00:50|719194.4|718194.4|719696.4|717696.4|719724.7|718225.1|719161.5|717658.9|38
1634040060000|2021-10-12 12:01:00|719198.2|718198.2|719612|717612|719676.4|718198.2|719183.7|717594.2|37
1634040070000|2021-10-12 12:01:10|719617.7|717617.7|719611.9|717611.9|719617.7|718121.7|719093.9|717583.2|36
1634040080000|2021-10-12 12:01:20|719603.9|717603.9|719104.7|718104.7|719607.9|718115.1|719084.9|717588|30
1634040090000|2021-10-12 12:01:30|719581.1|717581.1|719137.4|718137.4|719622.3|718141.8|719124.1|717581.1|34
1634040100000|2021-10-12 12:01:40|719140.9|718140.9|719183.6|718183.6|719672.2|718183.6|719140.9|717621|36
1634040110000|2021-10-12 12:01:50|719182.7|718182.7|719654.3|717654.3|719660.2|718186.6|719172.2|717640|30
1634040120000|2021-10-12 12:02:00|719172.5|718172.5|719182.5|718182.5|719675.1|718182.5|719159|717650.6|30
1634040130000|2021-10-12 12:02:10|719179.1|718179.1|719561.5|717561.5|719593.5|718179.1|719072.2|717561.5|29
1634040140000|2021-10-12 12:02:20|719582.8|717582.8|719572.3|717572.3|719585.9|718089.4|719089.4|717564|28
1634040150000|2021-10-12 12:02:30|719571.5|717571.5|719097.6|718097.6|719587.7|718097.6|719087.5|717571.5|25
1634040160000|2021-10-12 12:02:40|719097.8|718097.8|719107.1|718107.1|719612.8|718119.9|719097|717571.7|32
1634040170000|2021-10-12 12:02:50|719102.4|718102.4|719098.7|718098.7|719592.4|718103.9|719098.7|717554.3|22
1634040180000|2021-10-12 12:03:00|719096|718096|719088.3|718088.3|719588.7|718107.2|719088.3|717574.8|20
1634040190000|2021-10-12 12:03:10|719088|718088|719099.6|718099.6|719588.1|718108.4|719088|717574.6|32
1634040200000|2021-10-12 12:03:20|719091.3|718091.3|719034.8|718034.8|719538|718100.9|719034.8|717538|27
1634040210000|2021-10-12 12:03:30|719040.5|718040.5|719503.5|717503.5|719548|718053.3|719010.3|717501.1|36
1634040220000|2021-10-12 12:03:40|719502.8|717502.8|719475.7|717475.7|719509.7|717996|718983.6|717474.7|28
1634040230000|2021-10-12 12:03:50|719479.7|717479.7|718984.3|717984.3|719497.6|717992.7|718982.4|717479.7|32
1634040240000|2021-10-12 12:04:00|718985.5|717985.5|719475.7|717475.7|719486.6|717995.4|718981.5|717465.4|37
1634040250000|2021-10-12 12:04:10|719475.5|717475.5|718980.5|717980.5|719503.6|717995.3|718965.9|717471.2|38
1634040260000|2021-10-12 12:04:20|718982.1|717982.1|719493.1|717493.1|719494.2|718007.1|718966.1|717463.5|38
1634040270000|2021-10-12 12:04:30|718994.8|717994.8|719011.2|718011.2|719016.1|718016.1|718993.3|717993.3|33
1634040280000|2021-10-12 12:04:40|719012|718012|719013.8|718013.8|719013.8|718013.8|719006.8|718006.8|30
1634040290000|2021-10-12 12:04:50|719011.2|718011.2|719519.2|717519.2|719531.5|718032.5|719007.2|717503.8|30
1634040300000|2021-10-12 12:05:00|719520.9|717520.9|719502.4|717502.4|719520.9|718040.4|719009.6|717502.4|34
1634040310000|2021-10-12 12:05:10|719494.5|717494.5|718982.5|717982.5|719494.5|718009.1|718970.2|717447.8|35
1634040320000|2021-10-12 12:05:20|718982.8|717982.8|719470.9|717470.9|719481.2|717997.6|718966.3|717462.5|34
1634040330000|2021-10-12 12:05:30|718988.3|717988.3|718968.8|717968.8|719477.6|717988.3|718967.1|717450.4|29
1634040340000|2021-10-12 12:05:40|718968.7|717968.7|719441.3|717441.3|719452.7|717970|718942.5|717429.2|31
1634040350000|2021-10-12 12:05:50|719433.5|717433.5|719443.9|717443.9|719445.1|717445.1|719433.5|717433.5|17
1634040360000|2021-10-12 12:06:00|719443.2|717443.2|718963.1|717963.1|719443.2|717968.8|718948.4|717443.2|32
1634040370000|2021-10-12 12:06:10|718963.8|717963.8|718967.7|717967.7|718982.4|717982.4|718950.3|717950.3|34
1634040380000|2021-10-12 12:06:20|718960.3|717960.3|718984.5|717984.5|719457.4|717986.1|718953.7|717430|34
1634040390000|2021-10-12 12:06:30|718976|717976|718948.8|717948.8|718976|717976|718945.4|717945.4|33
1634040400000|2021-10-12 12:06:40|718950|717950|718978.1|717978.1|719458.7|717978.1|718941.4|717447.9|27
1634040410000|2021-10-12 12:06:50|718972.4|717972.4|718972.6|717972.6|719484.1|717992.6|718949.6|717464|34
1634040420000|2021-10-12 12:07:00|718974.5|717974.5|718975.8|717975.8|719470.3|717977.2|718957.9|717456.6|24
1634040430000|2021-10-12 12:07:10|718973.7|717973.7|719454.1|717454.1|719489.2|718011.1|718956.2|717454.1|24
1634040440000|2021-10-12 12:07:20|719458.9|717458.9|718961.7|717961.7|719459.1|717965.8|718958.7|717446.1|27
1634040450000|2021-10-12 12:07:30|718961.6|717961.6|718955.8|717955.8|718962.9|717962.9|718955.8|717955.8|13
1634040460000|2021-10-12 12:07:40|718957.2|717957.2|718957.5|717957.5|719433.4|717963.4|718953.8|717433.4|20
1634040470000|2021-10-12 12:07:50|718960.1|717960.1|718963.3|717963.3|718963.9|717963.9|718955.2|717955.2|27
1634040480000|2021-10-12 12:08:00|718964.6|717964.6|718961.4|717961.4|718965.1|717965.1|718961.3|717961.3|24
1634040490000|2021-10-12 12:08:10|718961.9|717961.9|718967.1|717967.1|718967.4|717967.4|718961.7|717961.7|19
1634040500000|2021-10-12 12:08:20|718962.6|717962.6|718888.7|717888.7|719380.4|717965.3|718876.4|717380.4|24
1634040510000|2021-10-12 12:08:30|719384.9|717384.9|718897.4|717897.4|719384.9|717900.9|718836.6|717353.5|37
1634040520000|2021-10-12 12:08:40|718904.1|717904.1|718769.7|717769.7|719404.7|717904.1|718726.2|717224.2|37
1634040530000|2021-10-12 12:08:50|718750.4|717750.4|719224|717224|719226.6|717754.6|718729.1|717214.2|36
1634040540000|2021-10-12 12:09:00|719225.9|717225.9|719219.2|717219.2|719246.4|717752.1|718727.5|717219.2|31
1634040550000|2021-10-12 12:09:10|718746.8|717746.8|718749.5|717749.5|719234.7|717749.6|718711.7|717203.2|36
1634040560000|2021-10-12 12:09:20|718747.7|717747.7|719312.5|717312.5|719318.7|717829.2|718747.7|717301.4|34
1634040570000|2021-10-12 12:09:30|718823.5|717823.5|718800.4|717800.4|719290.4|717824.4|718787.2|717260.5|31
1634040580000|2021-10-12 12:09:40|718801.1|717801.1|718794.3|717794.3|719311.9|717816.7|718794.3|717295.8|29
1634040590000|2021-10-12 12:09:50|718793.8|717793.8|718804.6|717804.6|718811.1|717811.1|718791.4|717791.4|35
1634040600000|2021-10-12 12:10:00|718804.1|717804.1|718802.3|717802.3|719312.9|717806|718785|717289.9|31
1634040610000|2021-10-12 12:10:10|718807|717807|718801.8|717801.8|718823|717823|718796.5|717796.5|26
1634040620000|2021-10-12 12:10:20|718801.1|717801.1|718777.9|717777.9|719277.8|717801.1|718763.6|717261.7|30
1634040630000|2021-10-12 12:10:30|718777.2|717777.2|719297|717297|719319.5|717810.8|718772.7|717295.1|31
1634040640000|2021-10-12 12:10:40|719309.4|717309.4|718824.2|717824.2|719313.2|717825.4|718798.2|717293.6|20
1634040650000|2021-10-12 12:10:50|718824.7|717824.7|718842.1|717842.1|719343.3|717844.9|718822.1|717326.6|31
1634040660000|2021-10-12 12:11:00|718830.1|717830.1|718824.7|717824.7|719320.1|717834.8|718802.9|717309.8|36
1634040670000|2021-10-12 12:11:10|718825.4|717825.4|718801.4|717801.4|718825.4|717825.4|718801.1|717801.1|28
1634040680000|2021-10-12 12:11:20|718799.9|717799.9|718793.6|717793.6|719301.7|717823.1|718788.6|717292.1|31
1634040690000|2021-10-12 12:11:30|718807.7|717807.7|718783|717783|719299.7|717807.7|718771.8|717267.4|35
1634040700000|2021-10-12 12:11:40|718783.9|717783.9|718778.1|717778.1|718798.1|717798.1|718777.1|717777.1|24
1634040710000|2021-10-12 12:11:50|718776.8|717776.8|718781.1|717781.1|719302.4|717807.2|718771.1|717271.9|31
1634040720000|2021-10-12 12:12:00|718781.4|717781.4|719269.1|717269.1|719283.6|717800.4|718765.6|717265.3|26
1634040730000|2021-10-12 12:12:10|719271.3|717271.3|718779.9|717779.9|719271.7|717779.9|718775.9|717267.3|19
1634040740000|2021-10-12 12:12:20|718780.6|717780.6|719301.2|717301.2|719301.2|717819.7|718778.1|717286.9|29
1634040750000|2021-10-12 12:12:30|719307.8|717307.8|718855.7|717855.7|719363.7|717867.4|718845.6|717307.3|33
1634040760000|2021-10-12 12:12:40|718851.8|717851.8|718896.1|717896.1|719402.1|717902.3|718850.5|717357.4|36
1634040770000|2021-10-12 12:12:50|718896.5|717896.5|718895.3|717895.3|718909.3|717909.3|718892.1|717892.1|33
1634040780000|2021-10-12 12:13:00|718897.1|717897.1|718866|717866|719379.5|717897.1|718864.5|717359.9|31
1634040790000|2021-10-12 12:13:10|718864.3|717864.3|718867.6|717867.6|719368.7|717869.2|718864.2|717351.3|17
1634040800000|2021-10-12 12:13:20|718866.9|717866.9|718874.8|717874.8|719370.3|717896|718857.9|717370.3|27
1634040810000|2021-10-12 12:13:30|718877.6|717877.6|719391.5|717391.5|719391.5|717906.4|718870.1|717367.2|29
1634040820000|2021-10-12 12:13:40|719390.3|717390.3|718923|717923|719405.2|717923|718852.1|717353.6|32
1634040830000|2021-10-12 12:13:50|718921.5|717921.5|719416.7|717416.7|719416.7|717926.4|718920.3|717412.4|19
1634040840000|2021-10-12 12:14:00|719415.7|717415.7|718923.4|717923.4|719429.6|717935.4|718919|717413.4|31
1634040850000|2021-10-12 12:14:10|718926.6|717926.6|718921.8|717921.8|719422.5|717926.6|718916.3|717410.2|28
1634040860000|2021-10-12 12:14:20|718919.6|717919.6|718944.1|717944.1|719440.2|717964.7|718882.1|717435.1|31
1634040870000|2021-10-12 12:14:30|718947|717947|718949.9|717949.9|718955.1|717955.1|718944.2|717944.2|27
1634040880000|2021-10-12 12:14:40|718948.4|717948.4|718948.3|717948.3|718957.1|717957.1|718948.3|717948.3|23
1634040890000|2021-10-12 12:14:50|718948.4|717948.4|719055.5|718055.5|719513.2|718079.5|718947.4|717509.4|25
1634040900000|2021-10-12 12:15:00|719056.8|718056.8|719532.9|717532.9|719556.3|718076.7|719018.5|717519.4|40
1634040910000|2021-10-12 12:15:10|719525|717525|719523.1|717523.1|719525|718020.2|718963.6|717466.4|39
1634040920000|2021-10-12 12:15:20|719030.7|718030.7|719041.7|718041.7|719043|718043|719016.7|718016.7|30
1634040930000|2021-10-12 12:15:30|719031.9|718031.9|719046.5|718046.5|719046.5|718046.5|719023.4|718023.4|35
1634040940000|2021-10-12 12:15:40|719047.6|718047.6|719093.1|718093.1|719580|718121.9|719037.5|717579.6|39
1634040950000|2021-10-12 12:15:50|719089.4|718089.4|719586.4|717586.4|719617.7|718114.5|719088.1|717580.5|39
1634040960000|2021-10-12 12:16:00|719590.7|717590.7|719571.8|717571.8|719590.7|718092.2|719073.4|717566.7|33
1634040970000|2021-10-12 12:16:10|719073.3|718073.3|719046.8|718046.8|719576.2|718075.3|719045.9|717540.5|37
1634040980000|2021-10-12 12:16:20|719046.2|718046.2|719095.3|718095.3|719587.8|718116.6|719036.5|717577.5|37
1634040990000|2021-10-12 12:16:30|719094|718094|719569.1|717569.1|719576.3|718099.5|719073.5|717560.1|32
1634041000000|2021-10-12 12:16:40|719069.3|718069.3|719555.8|717555.8|719560.1|718078.6|719032.3|717539.5|38
1634041010000|2021-10-12 12:16:50|719043.1|718043.1|719039.4|718039.4|719538.8|718049.2|719026.7|717527.8|35
1634041020000|2021-10-12 12:17:00|719038.8|718038.8|719029|718029|719557.6|718056.7|719026.4|717518.4|34
1634041030000|2021-10-12 12:17:10|719030.2|718030.2|719054.2|718054.2|719538|718054.2|719021.8|717538|36
1634041040000|2021-10-12 12:17:20|719049.1|718049.1|719005.2|718005.2|719554.4|718052.2|719002.9|717502|37
1634041050000|2021-10-12 12:17:30|719008.2|718008.2|719513.4|717513.4|719514.1|718027.2|718998.5|717513|38
1634041060000|2021-10-12 12:17:40|719511.8|717511.8|719505|717505|719525.4|717525.4|719502.4|717502.4|32
1634041070000|2021-10-12 12:17:50|719508.6|717508.6|718999.8|717999.8|719518.6|718018.5|718997.9|717502.7|33
1634041080000|2021-10-12 12:18:00|719002.5|718002.5|719391|717391|719435.7|718012.4|718901.3|717391|34
1634041090000|2021-10-12 12:18:10|719392.3|717392.3|718886.8|717886.8|719406.8|717912.9|718878.8|717386.7|40
1634041100000|2021-10-12 12:18:20|718886.1|717886.1|718831.4|717831.4|719384.1|717890|718826.5|717328.2|36
1634041110000|2021-10-12 12:18:30|718842.4|717842.4|718809|717809|719350.2|717859.2|718805.2|717322.4|39
1634041120000|2021-10-12 12:18:40|718809.4|717809.4|719278.5|717278.5|719306.6|717820.7|718796.9|717278.5|31
1634041130000|2021-10-12 12:18:50|718781.3|717781.3|718790.9|717790.9|719278.3|717794.6|718781.3|717278.3|19
1634041140000|2021-10-12 12:19:00|718786.8|717786.8|718755.6|717755.6|719246.7|717794.9|718750|717246.7|29
1634041150000|2021-10-12 12:19:10|718756.8|717756.8|718806.9|717806.9|719279.4|717816.8|718745.7|717240.8|35
1634041160000|2021-10-12 12:19:20|718803.6|717803.6|718826.3|717826.3|719324.8|717826.3|718803.6|717300.9|32
1634041170000|2021-10-12 12:19:30|718824.3|717824.3|719393.8|717393.8|719393.8|717894.5|718824.3|717334.5|39
1634041180000|2021-10-12 12:19:40|719392.8|717392.8|719388.4|717388.4|719397.7|717397.7|719387.4|717387.4|28
1634041190000|2021-10-12 12:19:50|719389.2|717389.2|719394.9|717394.9|719394.9|717394.9|719371.1|717371.1|27
1634041200000|2021-10-12 12:20:00|718886|717886|719393|717393|719402|717918.9|718880.9|717389.7|38
1634041210000|2021-10-12 12:20:10|719397.2|717397.2|719463.6|717463.6|719470|717970.4|718903.5|717389|40
1634041220000|2021-10-12 12:20:20|719460.7|717460.7|718945.1|717945.1|719460.7|717951.7|718912.4|717426.3|37
1634041230000|2021-10-12 12:20:30|718945.2|717945.2|718962.4|717962.4|719484.1|717975.9|718939.7|717466.9|35
1634041240000|2021-10-12 12:20:40|719434.4|717434.4|719014.3|718014.3|719509.4|718016.1|718950.4|717434.4|40
1634041250000|2021-10-12 12:20:50|719017.2|718017.2|719512.2|717512.2|719515.7|718018.1|719015.9|717499|31
1634041260000|2021-10-12 12:21:00|719512.9|717512.9|719563.5|717563.5|719563.5|718053.3|719012.1|717511.8|34
1634041270000|2021-10-12 12:21:10|719561.3|717561.3|719558.9|717558.9|719581|718080.3|719065.6|717557.7|34
1634041280000|2021-10-12 12:21:20|719564.9|717564.9|719017.7|718017.7|719566.3|718045.7|719017.3|717513|40
1634041290000|2021-10-12 12:21:30|719024.9|718024.9|719475.6|717475.6|719528.5|718027.2|718972.8|717469.7|35
1634041300000|2021-10-12 12:21:40|718967|717967|718928.3|717928.3|719467.6|717968.1|718928.3|717420.2|38
1634041310000|2021-10-12 12:21:50|718927.8|717927.8|718939.3|717939.3|718945.9|717945.9|718922.8|717922.8|21
1634041320000|2021-10-12 12:22:00|718934.5|717934.5|719410.4|717410.4|719410.4|717938.3|718887.1|717395.1|38
1634041330000|2021-10-12 12:22:10|719421.1|717421.1|718827.9|717827.9|719421.1|717927.5|718823.5|717421.1|35
1634041340000|2021-10-12 12:22:20|718829.8|717829.8|718810.6|717810.6|718829.8|717829.8|718810.6|717810.6|26
1634041350000|2021-10-12 12:22:30|718813.6|717813.6|718808.6|717808.6|718824.8|717824.8|718799.8|717799.8|31
1634041360000|2021-10-12 12:22:40|718808|717808|718818.8|717818.8|718828.2|717828.2|718808|717808|22
1634041370000|2021-10-12 12:22:50|718818.1|717818.1|718821.5|717821.5|718834|717834|718804.9|717804.9|27
1634041380000|2021-10-12 12:23:00|718822|717822|719403.8|717403.8|719403.8|717895.7|718819.2|717338.1|37
1634041390000|2021-10-12 12:23:10|718927|717927|718933.5|717933.5|719427.2|717947.4|718925.9|717407.2|39
1634041400000|2021-10-12 12:23:20|718948|717948|719053.9|718053.9|719549.4|718053.9|718939.4|717534.7|39
1634041410000|2021-10-12 12:23:30|719050.2|718050.2|719016.9|718016.9|719540.2|718064.1|719015.6|717525.3|40
1634041420000|2021-10-12 12:23:40|719025.9|718025.9|718969|717969|719522.1|718040.3|718969|717497|35
1634041430000|2021-10-12 12:23:50|718972.2|717972.2|718940.8|717940.8|719449.5|717972.2|718931.3|717433.5|40
1634041440000|2021-10-12 12:24:00|718940|717940|719007.2|718007.2|719490.5|718020.3|718940|717460.2|37
1634041450000|2021-10-12 12:24:10|719005.7|718005.7|718971.3|717971.3|719534.3|718037.3|718971.3|717500.9|39
1634041460000|2021-10-12 12:24:20|719464.2|717464.2|718970.7|717970.7|719503.8|717999.7|718957.5|717464.2|40
1634041470000|2021-10-12 12:24:30|718972.1|717972.1|718908.1|717908.1|719439.5|717974.5|718889.8|717404.5|38
1634041480000|2021-10-12 12:24:40|719411.3|717411.3|719358.3|717358.3|719411.3|717902.3|718845.1|717354.1|40
1634041490000|2021-10-12 12:24:50|719352.9|717352.9|718837.6|717837.6|719352.9|717837.6|718780.2|717276.3|37
1634041500000|2021-10-12 12:25:00|718836.4|717836.4|718887|717887|718895.4|717895.4|718836.4|717836.4|33
1634041510000|2021-10-12 12:25:10|718887.5|717887.5|718859|717859|718890.8|717890.8|718845.4|717845.4|37
1634041520000|2021-10-12 12:25:20|718853.2|717853.2|718849.5|717849.5|718862.3|717862.3|718841|717841|37
1634041530000|2021-10-12 12:25:30|718850|717850|718976.5|717976.5|718985.9|717985.9|718845.7|717845.7|36
1634041540000|2021-10-12 12:25:40|718980.5|717980.5|718949.7|717949.7|719451|717993.5|718940.4|717451|38
1634041550000|2021-10-12 12:25:50|718949.2|717949.2|718979|717979|719466.3|717982.5|718940.7|717462.7|40
1634041560000|2021-10-12 12:26:00|718976|717976|718974.6|717974.6|718982.6|717982.6|718947.6|717947.6|38
1634041570000|2021-10-12 12:26:10|718967.4|717967.4|718980.9|717980.9|718993.8|717993.8|718920.8|717920.8|36
1634041580000|2021-10-12 12:26:20|718986|717986|718986.5|717986.5|718989|717989|718979.7|717979.7|40
1634041590000|2021-10-12 12:26:30|718985.7|717985.7|719059.2|718059.2|719059.2|718059.2|718985|717985|33
1634041600000|2021-10-12 12:26:40|719056.6|718056.6|719065.6|718065.6|719075.5|718075.5|719056.6|718056.6|35
1634041610000|2021-10-12 12:26:50|719072.3|718072.3|719048.7|718048.7|719076.7|718076.7|719048.7|718048.7|36
1634041620000|2021-10-12 12:27:00|719050|718050|719044.1|718044.1|719077.5|718077.5|719039.6|718039.6|40
1634041630000|2021-10-12 12:27:10|719052.3|718052.3|719045.1|718045.1|719052.3|718052.3|719025.3|718025.3|37
1634041640000|2021-10-12 12:27:20|719054.8|718054.8|719040.6|718040.6|719057.8|718057.8|719029|718029|34
1634041650000|2021-10-12 12:27:30|719037.8|718037.8|719037|718037|719054.9|718054.9|719029.4|718029.4|35
1634041660000|2021-10-12 12:27:40|719040.1|718040.1|719070.9|718070.9|719070.9|718070.9|719034.7|718034.7|39
1634041670000|2021-10-12 12:27:50|719069|718069|719181.6|718181.6|719184.2|718184.2|719068.7|718068.7|32
1634041680000|2021-10-12 12:28:00|719176.6|718176.6|719168.8|718168.8|719177.9|718177.9|719153.9|718153.9|37
1634041690000|2021-10-12 12:28:10|719168.1|718168.1|719236.1|718236.1|719681.6|718246.8|719158.7|717681.6|34
1634041700000|2021-10-12 12:28:20|719222.6|718222.6|719246.9|718246.9|719782.9|718292|719222.6|717751.3|38
1634041710000|2021-10-12 12:28:30|719251.4|718251.4|719274.9|718274.9|719751.4|718281.9|719236.9|717720.9|40
1634041720000|2021-10-12 12:28:40|719275.5|718275.5|719279.6|718279.6|719294.9|718294.9|719268|718268|38
1634041730000|2021-10-12 12:28:50|719279.8|718279.8|719363.8|718363.8|719851.7|718377.7|719279.8|717848.7|40
1634041740000|2021-10-12 12:29:00|719349.6|718349.6|719382.9|718382.9|719861.3|718386.8|719338.2|717861.3|40
1634041750000|2021-10-12 12:29:10|719383.3|718383.3|719474.5|718474.5|719961.7|718494.3|719380.2|717884.7|39
1634041760000|2021-10-12 12:29:20|719474.8|718474.8|719537.8|718537.8|720029.6|718545.6|719473.9|718020.7|37
1634041770000|2021-10-12 12:29:30|719534.5|718534.5|719456.3|718456.3|720038.3|718565.7|719456.3|717946|37
1634041780000|2021-10-12 12:29:40|719462.3|718462.3|719964.9|717964.9|719985.8|718468.5|719412.6|717923.2|39
1634041790000|2021-10-12 12:29:50|719972.9|717972.9|719990.5|717990.5|720001.6|718509|719469.4|717963.2|36
1634041800000|2021-10-12 12:30:00|719514.2|718514.2|719963.9|717963.9|720034.8|718554|719473.2|717960.6|40
1634041810000|2021-10-12 12:30:10|719444.7|718444.7|719411.4|718411.4|719916.5|718461.4|719352.4|717882.2|39
1634041820000|2021-10-12 12:30:20|719395.7|718395.7|719408.2|718408.2|719881.9|718423.3|719335.4|717848.3|40
1634041830000|2021-10-12 12:30:30|719396.5|718396.5|719418.7|718418.7|719914.1|718427.8|719396.5|717882.1|35
1634041840000|2021-10-12 12:30:40|719419.3|718419.3|719409.2|718409.2|719424.2|718424.2|719399.7|718399.7|37
1634041850000|2021-10-12 12:30:50|719410.7|718410.7|719431.5|718431.5|719914.7|718431.5|719341.9|717842.3|34
1634041860000|2021-10-12 12:31:00|719436.2|718436.2|719468.1|718468.1|719938.7|718468.1|719436.2|717932.2|34
1634041870000|2021-10-12 12:31:10|719458.1|718458.1|719460.5|718460.5|719476.1|718476.1|719453.9|718453.9|31
1634041880000|2021-10-12 12:31:20|719465.3|718465.3|719353.4|718353.4|719465.3|718465.3|719353.4|718353.4|29
1634041890000|2021-10-12 12:31:30|719352.2|718352.2|719356|718356|719368.9|718368.9|719327.2|718327.2|32
1634041900000|2021-10-12 12:31:40|719357.1|718357.1|719346.5|718346.5|719371.8|718371.8|719343.3|718343.3|29
1634041910000|2021-10-12 12:31:50|719350.5|718350.5|719307.5|718307.5|719350.5|718350.5|719306.3|718306.3|28
1634041920000|2021-10-12 12:32:00|719307.9|718307.9|719307.1|718307.1|719335.7|718335.7|719304.5|718304.5|33
1634041930000|2021-10-12 12:32:10|719320.3|718320.3|719328.5|718328.5|719334.3|718334.3|719305.5|718305.5|35
1634041940000|2021-10-12 12:32:20|719324.6|718324.6|719253.4|718253.4|719324.6|718324.6|719252.6|718252.6|27
1634041950000|2021-10-12 12:32:30|719251.9|718251.9|719251.3|718251.3|719254.1|718254.1|719249.9|718249.9|32
1634041960000|2021-10-12 12:32:40|719263.7|718263.7|719277.7|718277.7|719292.9|718292.9|719242.7|718242.7|37
1634041970000|2021-10-12 12:32:50|719277.1|718277.1|719277.3|718277.3|719294.8|718294.8|719257.7|718257.7|36
1634041980000|2021-10-12 12:33:00|719276.9|718276.9|719245.8|718245.8|719281.5|718281.5|719222.1|718222.1|37
1634041990000|2021-10-12 12:33:10|719249|718249|719231.2|718231.2|719253.9|718253.9|719218.1|718218.1|35
1634042000000|2021-10-12 12:33:20|719236|718236|719236.6|718236.6|719242.1|718242.1|719232.7|718232.7|28
1634042010000|2021-10-12 12:33:30|719236|718236|719216.6|718216.6|719236|718236|719215.7|718215.7|36
1634042020000|2021-10-12 12:33:40|719218|718218|719216.5|718216.5|719226.4|718226.4|719172.9|718172.9|38
1634042030000|2021-10-12 12:33:50|719198.4|718198.4|719191.3|718191.3|719198.4|718198.4|719170.6|718170.6|38
1634042040000|2021-10-12 12:34:00|719194|718194|719281.9|718281.9|719756.6|718285|719187.9|717738.6|40
1634042050000|2021-10-12 12:34:10|719284.4|718284.4|719319.7|718319.7|719342.3|718342.3|719284.4|718284.4|39
1634042060000|2021-10-12 12:34:20|719330|718330|719323.1|718323.1|719338.8|718338.8|719319.3|718319.3|36
1634042070000|2021-10-12 12:34:30|719333.9|718333.9|719303.8|718303.8|719363.6|718363.6|719286.2|718286.2|39
1634042080000|2021-10-12 12:34:40|719304.5|718304.5|719297.2|718297.2|719797.7|718320.1|719278.2|717792.3|38
1634042090000|2021-10-12 12:34:50|719294.8|718294.8|719236.8|718236.8|719294.8|718294.8|719236.2|718236.2|32
1634042100000|2021-10-12 12:35:00|719237.2|718237.2|719303.3|718303.3|719307.4|718307.4|719219.3|718219.3|38
1634042110000|2021-10-12 12:35:10|719302.6|718302.6|719315.6|718315.6|719363.8|718363.8|719300.8|718300.8|37
1634042120000|2021-10-12 12:35:20|719312.4|718312.4|719366.6|718366.6|719366.6|718366.6|719304.7|718304.7|33
1634042130000|2021-10-12 12:35:30|719353.9|718353.9|719887.1|717887.1|719894.6|718390.2|719353.9|717870|30
1634042140000|2021-10-12 12:35:40|719889.9|717889.9|719420.7|718420.7|719949.6|718469.3|719385.3|717889.9|33
1634042150000|2021-10-12 12:35:50|719420.9|718420.9|719371.1|718371.1|719908.7|718421|719362.3|717889.6|34
1634042160000|2021-10-12 12:36:00|719362|718362|719362.8|718362.8|719377.1|718377.1|719359.2|718359.2|34
1634042170000|2021-10-12 12:36:10|719356.3|718356.3|719340.4|718340.4|719356.3|718356.3|719335.9|718335.9|29
1634042180000|2021-10-12 12:36:20|719340.8|718340.8|719820.8|717820.8|719822.3|718341.9|719313.1|717817.3|27
1634042190000|2021-10-12 12:36:30|719822.7|717822.7|719293.7|718293.7|719822.7|718331.1|719280.4|717819.6|31
1634042200000|2021-10-12 12:36:40|719293.5|718293.5|719309.2|718309.2|719814.6|718310.3|719261.4|717785.7|31
1634042210000|2021-10-12 12:36:50|719304.5|718304.5|719794.2|717794.2|719828.4|718330.8|719286.3|717793.9|30
1634042220000|2021-10-12 12:37:00|719295.5|718295.5|719797.7|717797.7|719835.6|718346.8|719294.4|717794.5|34
1634042230000|2021-10-12 12:37:10|719796.6|717796.6|719799.4|717799.4|719811.3|717811.3|719794|717794|34
1634042240000|2021-10-12 12:37:20|719797.9|717797.9|719366.8|718366.8|719856.7|718366.8|719290.8|717797.9|34
1634042250000|2021-10-12 12:37:30|719374.1|718374.1|719422.1|718422.1|719925.6|718423.1|719362|717921.3|33
1634042260000|2021-10-12 12:37:40|719421.7|718421.7|719983.7|717983.7|719986.9|718488.2|719421.7|717941.9|29
1634042270000|2021-10-12 12:37:50|719983.4|717983.4|719489.1|718489.1|720000|718503.3|719484.6|717983.4|33
1634042280000|2021-10-12 12:38:00|719980.7|717980.7|719988.9|717988.9|719991.9|718498.6|719466.1|717968.7|34
1634042290000|2021-10-12 12:38:10|719977.8|717977.8|719498.6|718498.6|720006.4|718508.6|719487.8|717977.8|39
1634042300000|2021-10-12 12:38:20|719497.2|718497.2|719558.9|718558.9|720058.2|718567.3|719496.7|718019.1|30
1634042310000|2021-10-12 12:38:30|719557.8|718557.8|720087.4|718087.4|720109.8|718623.2|719557.8|718075.9|36
1634042320000|2021-10-12 12:38:40|720094.1|718094.1|719589.8|718589.8|720102.8|718597.4|719570.5|718084.1|30
1634042330000|2021-10-12 12:38:50|719590.8|718590.8|719604.9|718604.9|719629.5|718629.5|719589.2|718589.2|36
1634042340000|2021-10-12 12:39:00|719596.6|718596.6|719608.7|718608.7|719617.7|718617.7|719587.2|718587.2|38
1634042350000|2021-10-12 12:39:10|719598.8|718598.8|720137.3|718137.3|720159.7|718672.6|719590.1|718130.5|38
1634042360000|2021-10-12 12:39:20|720131.2|718131.2|720094|718094|720132.6|718660.6|719594.6|718094|32
1634042370000|2021-10-12 12:39:30|719589.4|718589.4|719521|718521|720009.1|718596.1|719503.9|718009.1|36
1634042380000|2021-10-12 12:39:40|719520.2|718520.2|719583.9|718583.9|720079.2|718585.9|719520.2|718051.5|39
1634042390000|2021-10-12 12:39:50|719582.5|718582.5|719606.4|718606.4|719615.1|718615.1|719573.4|718573.4|30
1634042400000|2021-10-12 12:40:00|719607.5|718607.5|719609.5|718609.5|719624|718624|719579.7|718579.7|35
1634042410000|2021-10-12 12:40:10|719603.8|718603.8|719626.3|718626.3|719646.4|718646.4|719603.8|718603.8|38
1634042420000|2021-10-12 12:40:20|719627.3|718627.3|719624.3|718624.3|719647.4|718647.4|719622|718622|35
1634042430000|2021-10-12 12:40:30|719625.2|718625.2|719656.4|718656.4|719656.4|718656.4|719624|718624|37
1634042440000|2021-10-12 12:40:40|719655.2|718655.2|719660.9|718660.9|719668.9|718668.9|719637.8|718637.8|32
1634042450000|2021-10-12 12:40:50|719660.3|718660.3|719667.8|718667.8|719668.3|718668.3|719632.3|718632.3|32
1634042460000|2021-10-12 12:41:00|719669.6|718669.6|719745.1|718745.1|719767.7|718767.7|719665.7|718665.7|36
1634042470000|2021-10-12 12:41:10|719757.8|718757.8|720226.9|718226.9|720254.3|718757.8|719742.8|718224.1|32
1634042480000|2021-10-12 12:41:20|720226.7|718226.7|720213.8|718213.8|720238.1|718238.1|720199|718199|39
1634042490000|2021-10-12 12:41:30|720199.4|718199.4|720181.2|718181.2|720207.7|718688.8|719688.8|718179.1|39
1634042500000|2021-10-12 12:41:40|720180.8|718180.8|720149.7|718149.7|720190.1|718190.1|720129.2|718129.2|34
1634042510000|2021-10-12 12:41:50|720160.6|718160.6|720084.5|718084.5|720161|718161|720081.7|718081.7|37
1634042520000|2021-10-12 12:42:00|720082.2|718082.2|720073|718073|720084|718084|720054.9|718054.9|37
1634042530000|2021-10-12 12:42:10|720082.2|718082.2|720053.9|718053.9|720084|718084|720051.1|718051.1|36
1634042540000|2021-10-12 12:42:20|720056.9|718056.9|720069.6|718069.6|720086.5|718086.5|720052.1|718052.1|34
1634042550000|2021-10-12 12:42:30|720070|718070|720148.6|718148.6|720159.6|718622.3|719622.3|718058.1|37
1634042560000|2021-10-12 12:42:40|720148.3|718148.3|719638.6|718638.6|720158.1|718657.5|719623|718127.7|34
1634042570000|2021-10-12 12:42:50|719638.8|718638.8|719550.5|718550.5|720140.8|718645.4|719550.5|718046.2|39
1634042580000|2021-10-12 12:43:00|719548.2|718548.2|720001|718001|720072.7|718560.2|719506|717994.7|38
1634042590000|2021-10-12 12:43:10|719999.2|717999.2|720000.9|718000.9|720018.2|718512|719488.3|717992.5|38
1634042600000|2021-10-12 12:43:20|720013.9|718013.9|720060.3|718060.3|720095.9|718584.4|719502.1|718002|32
1634042610000|2021-10-12 12:43:30|720060.8|718060.8|720062.1|718062.1|720091|718608.6|719591|718058|34
1634042620000|2021-10-12 12:43:40|720062.7|718062.7|719979.9|717979.9|720118.2|718615.7|719477.9|717979.3|38
1634042630000|2021-10-12 12:43:50|719979.8|717979.8|719979.9|717979.9|719997.1|717997.1|719975.7|717975.7|36
1634042640000|2021-10-12 12:44:00|719979|717979|719967.7|717967.7|720015.6|718015.6|719967.6|717967.6|34
1634042650000|2021-10-12 12:44:10|719966.2|717966.2|719405.2|718405.2|719966.2|718459.3|719405.2|717899.7|39
1634042660000|2021-10-12 12:44:20|719405.3|718405.3|719413.8|718413.8|719956.7|718437.9|719405.3|717903.3|33
1634042670000|2021-10-12 12:44:30|719408.1|718408.1|719406.5|718406.5|719420.9|718420.9|719406.3|718406.3|33
1634042680000|2021-10-12 12:44:40|719406.4|718406.4|719409|718409|719419|718419|719402.1|718402.1|36
1634042690000|2021-10-12 12:44:50|719408.6|718408.6|719413.8|718413.8|719913.8|718415.8|719400.4|717907.1|37
1634042700000|2021-10-12 12:45:00|719412.7|718412.7|719963|717963|719969.6|718464.6|719412.7|717913|37
1634042710000|2021-10-12 12:45:10|719962.1|717962.1|719402.8|718402.8|719962.1|718478.7|719400.8|717961.2|38
1634042720000|2021-10-12 12:45:20|719400|718400|719385.5|718385.5|719404.1|718404.1|719377.3|718377.3|37
1634042730000|2021-10-12 12:45:30|719386.2|718386.2|719369.9|718369.9|719400|718400|719369.9|718369.9|35
1634042740000|2021-10-12 12:45:40|719370.6|718370.6|719943.1|717943.1|719966.4|718471.5|719343.1|717880.8|40
1634042750000|2021-10-12 12:45:50|719946|717946|720025.1|718025.1|720031.1|718532.4|719475.8|717946|40
1634042760000|2021-10-12 12:46:00|720010.9|718010.9|720010.7|718010.7|720037.9|718528.7|719517.7|718007.6|37
1634042770000|2021-10-12 12:46:10|719997.6|717997.6|720022.5|718022.5|720033.1|718531.1|719489.3|717997.6|34
1634042780000|2021-10-12 12:46:20|720027.8|718027.8|719553.5|718553.5|720046.8|718553.5|719484.5|718022.3|34
1634042790000|2021-10-12 12:46:30|719552.5|718552.5|719552|718552|719554.3|718554.3|719544.7|718544.7|31
1634042800000|2021-10-12 12:46:40|719552.2|718552.2|719609.7|718609.7|719632.4|718632.4|719543.1|718543.1|39
1634042810000|2021-10-12 12:46:50|719604.9|718604.9|719612.3|718612.3|720097|718612.3|719576.9|718092.4|38
1634042820000|2021-10-12 12:47:00|719598.8|718598.8|719613.6|718613.6|720085.1|718629.3|719582.7|718076.7|39
1634042830000|2021-10-12 12:47:10|719611.8|718611.8|719570.6|718570.6|719611.8|718611.8|719565.6|718565.6|31
1634042840000|2021-10-12 12:47:20|719571.9|718571.9|719558.4|718558.4|720040.8|718571.9|719535.5|718033.1|38
1634042850000|2021-10-12 12:47:30|719554.3|718554.3|719525.2|718525.2|719557.5|718557.5|719504.7|718504.7|36
1634042860000|2021-10-12 12:47:40|719524.3|718524.3|720066.1|718066.1|720079|718576.2|719515|718065.7|34
1634042870000|2021-10-12 12:47:50|720081.5|718081.5|719621.8|718621.8|720095.3|718633.4|719585.9|718081.5|35
1634042880000|2021-10-12 12:48:00|719623.1|718623.1|719600|718600|720086.6|718638.5|719556.4|718055.6|30
1634042890000|2021-10-12 12:48:10|720101.3|718101.3|719657.5|718657.5|720149.7|718661.9|719596.6|718095.7|37
1634042900000|2021-10-12 12:48:20|719668.2|718668.2|719679.1|718679.1|719692.8|718692.8|719661.8|718661.8|26
1634042910000|2021-10-12 12:48:30|719677.1|718677.1|719661.4|718661.4|719677.1|718677.1|719650|718650|32
1634042920000|2021-10-12 12:48:40|719660.6|718660.6|719614.9|718614.9|719661.1|718661.1|719605.6|718605.6|36
1634042930000|2021-10-12 12:48:50|720111.9|718111.9|719659.2|718659.2|720149.7|718665.3|719609.1|718108|37
1634042940000|2021-10-12 12:49:00|719662.1|718662.1|719678.6|718678.6|719693.3|718693.3|719647.4|718647.4|37
1634042950000|2021-10-12 12:49:10|719671.4|718671.4|719643.4|718643.4|719683.9|718683.9|719623.4|718623.4|32
1634042960000|2021-10-12 12:49:20|719618.3|718618.3|719558.4|718558.4|719637.1|718637.1|719558.1|718558.1|29
1634042970000|2021-10-12 12:49:30|719558|718558|719573.8|718573.8|719577.7|718577.7|719539.3|718539.3|32
1634042980000|2021-10-12 12:49:40|719574|718574|719580.7|718580.7|719586.4|718586.4|719547.3|718547.3|27
1634042990000|2021-10-12 12:49:50|719583.7|718583.7|719628.5|718628.5|720119.3|718628.5|719583.6|718116.7|36
1634043000000|2021-10-12 12:50:00|719624.1|718624.1|719675.1|718675.1|720161.3|718685.1|719612.7|718161.3|34
1634043010000|2021-10-12 12:50:10|719673.9|718673.9|719691|718691|720230.4|718746.6|719673.9|718230.4|38
1634043020000|2021-10-12 12:50:20|719689.2|718689.2|719697|718697|720230.9|718742.8|719689.2|718230.9|35
1634043030000|2021-10-12 12:50:30|719700.2|718700.2|719686|718686|719714.1|718714.1|719684.5|718684.5|36
1634043040000|2021-10-12 12:50:40|719683.6|718683.6|719687.8|718687.8|719698|718698|719649|718649|34
1634043050000|2021-10-12 12:50:50|719683.3|718683.3|719663.6|718663.6|719691.7|718691.7|719657.9|718657.9|35
1634043060000|2021-10-12 12:51:00|719660|718660|719690.7|718690.7|719696.8|718696.8|719660|718660|32
1634043070000|2021-10-12 12:51:10|719688.1|718688.1|719670.1|718670.1|719696.9|718696.9|719658.8|718658.8|35
1634043080000|2021-10-12 12:51:20|719676.6|718676.6|719646.2|718646.2|720173.6|718681.9|719641|718173.6|31
1634043090000|2021-10-12 12:51:30|719647.2|718647.2|719634.2|718634.2|719652.6|718652.6|719633.1|718633.1|28
1634043100000|2021-10-12 12:51:40|719633.1|718633.1|719631.1|718631.1|719645.4|718645.4|719631.1|718631.1|27
1634043110000|2021-10-12 12:51:50|719629.2|718629.2|719618.5|718618.5|720127|718636|719595.3|718092.2|32
1634043120000|2021-10-12 12:52:00|720103.2|718103.2|720116.6|718116.6|720120.5|718615.1|719598.5|718094|35
1634043130000|2021-10-12 12:52:10|720105.3|718105.3|720117.8|718117.8|720117.8|718599.1|719590|718092.8|27
1634043140000|2021-10-12 12:52:20|720115.3|718115.3|719634.4|718634.4|720118.1|718646.1|719611.6|718103.6|33
1634043150000|2021-10-12 12:52:30|719636.2|718636.2|719633|718633|719643.7|718643.7|719632.1|718632.1|25
1634043160000|2021-10-12 12:52:40|719640.5|718640.5|719620.1|718620.1|719640.5|718640.5|719614.3|718614.3|28
1634043170000|2021-10-12 12:52:50|719621.8|718621.8|720104.3|718104.3|720104.3|718621.8|719618.3|718089.8|26
1634043180000|2021-10-12 12:53:00|720105.4|718105.4|719589.6|718589.6|720105.4|718601.8|719588.6|718088.8|34
1634043190000|2021-10-12 12:53:10|719592.4|718592.4|719583|718583|719592.4|718592.4|719580.9|718580.9|35
1634043200000|2021-10-12 12:53:20|719582.1|718582.1|719680.3|718680.3|720174|718686.9|719579.4|718083.2|37
1634043210000|2021-10-12 12:53:30|719679.1|718679.1|719671.3|718671.3|720172.2|718686.5|719656.7|718151.5|37
1634043220000|2021-10-12 12:53:40|719675.5|718675.5|719679.8|718679.8|719690|718690|719661.2|718661.2|30
1634043230000|2021-10-12 12:53:50|719685.6|718685.6|719682.1|718682.1|720185.2|718699.7|719669.3|718178.7|31
1634043240000|2021-10-12 12:54:00|719681.2|718681.2|719686.3|718686.3|719699.4|718699.4|719658.7|718658.7|31
1634043250000|2021-10-12 12:54:10|719691.3|718691.3|719704.3|718704.3|720212.2|718705.3|719680.1|718191.8|36
1634043260000|2021-10-12 12:54:20|719709.8|718709.8|719681.9|718681.9|719713.3|718713.3|719680.2|718680.2|29
1634043270000|2021-10-12 12:54:30|719681.3|718681.3|720186.5|718186.5|720201.1|718688.7|719677.8|718166|26
1634043280000|2021-10-12 12:54:40|720181.3|718181.3|720182.7|718182.7|720184.7|718671|719662.3|718169|28
1634043290000|2021-10-12 12:54:50|720182|718182|720187.9|718187.9|720194.5|718194.5|720181.7|718181.7|22
1634043300000|2021-10-12 12:55:00|720188.3|718188.3|720188.5|718188.5|720190.5|718190.5|720184.2|718184.2|20
1634043310000|2021-10-12 12:55:10|720188.7|718188.7|719687.3|718687.3|720194.7|718688.9|719674.5|718182.5|17
1634043320000|2021-10-12 12:55:20|719686.2|718686.2|719684.8|718684.8|719690.5|718690.5|719684.8|718684.8|20
1634043330000|2021-10-12 12:55:30|719683.4|718683.4|719598.3|718598.3|720148.6|718683.4|719596.5|718148.6|37
1634043340000|2021-10-12 12:55:40|719595.8|718595.8|719594.7|718594.7|720098.4|718607.4|719588.9|718092.7|35
1634043350000|2021-10-12 12:55:50|719594.3|718594.3|719574.5|718574.5|720089.8|718602.8|719558.8|718077.9|32
1634043360000|2021-10-12 12:56:00|719573|718573|719554.2|718554.2|720082.4|718576.5|719554.2|718081.8|35
1634043370000|2021-10-12 12:56:10|719554.5|718554.5|719581.9|718581.9|719581.9|718581.9|719543.4|718543.4|33
1634043380000|2021-10-12 12:56:20|719578.7|718578.7|719580.1|718580.1|719592.6|718592.6|719575.1|718575.1|29
1634043390000|2021-10-12 12:56:30|719578.2|718578.2|719575.4|718575.4|719583.3|718583.3|719571.2|718571.2|24
1634043400000|2021-10-12 12:56:40|719572.8|718572.8|719560.2|718560.2|719576.3|718576.3|719552.7|718552.7|29
1634043410000|2021-10-12 12:56:50|719563.7|718563.7|720004.2|718004.2|720004.2|718563.7|719472.4|718004.2|33
1634043420000|2021-10-12 12:57:00|720008|718008|719518.4|718518.4|720017.6|718525.1|719494.6|718008|30
1634043430000|2021-10-12 12:57:10|719518.9|718518.9|720005.9|718005.9|720022.3|718520.8|719503.5|718000.3|33
1634043440000|2021-10-12 12:57:20|719505.2|718505.2|719453.5|718453.5|720002.7|718513.8|719450.7|717958.4|28
1634043450000|2021-10-12 12:57:30|719453.6|718453.6|719367.1|718367.1|719939.1|718454.5|719367.1|717866.8|30
1634043460000|2021-10-12 12:57:40|719370|718370|719360.8|718360.8|719371.3|718371.3|719356.5|718356.5|33
1634043470000|2021-10-12 12:57:50|719361|718361|719441.2|718441.2|719951.3|718448.7|719360|717951.3|33
1634043480000|2021-10-12 12:58:00|719441.1|718441.1|719459.2|718459.2|719980.8|718480.8|719432.1|717935.5|39
1634043490000|2021-10-12 12:58:10|719464.3|718464.3|719943.2|717943.2|719970.6|718473|719442.4|717936.1|32
1634043500000|2021-10-12 12:58:20|719945.9|717945.9|719475.2|718475.2|719982.5|718489.7|719437.2|717920.3|36
1634043510000|2021-10-12 12:58:30|719474.8|718474.8|719449.4|718449.4|719968.4|718479.1|719444.1|717950.7|31
1634043520000|2021-10-12 12:58:40|719447.3|718447.3|719446.9|718446.9|719456.6|718456.6|719446.1|718446.1|29
1634043530000|2021-10-12 12:58:50|719936|717936|719385.2|718385.2|719944.8|718449.4|719376.9|717911.1|36
1634043540000|2021-10-12 12:59:00|719383.5|718383.5|719923.5|717923.5|720006|718392|719383.5|717923.5|37
1634043550000|2021-10-12 12:59:10|719921.1|717921.1|719997.3|717997.3|719997.3|718454.3|719454.3|717921.1|28
1634043560000|2021-10-12 12:59:20|720010|718010|719967.2|717967.2|720022.4|718022.4|719962.1|717962.1|36
1634043570000|2021-10-12 12:59:30|719959.6|717959.6|719948.5|717948.5|719959.6|718440.9|719428.1|717916.2|36
1634043580000|2021-10-12 12:59:40|719955|717955|719399.2|718399.2|719955|718433.5|719399.2|717902.2|24
1634043590000|2021-10-12 12:59:50|719399.6|718399.6|719784.9|717784.9|719880.5|718399.6|719399.6|717778.7|36
1634043600000|2021-10-12 13:00:00|719786|717786|719892.9|717892.9|719892.9|717892.9|719782.8|717782.8|40
1634043610000|2021-10-12 13:00:10|719893.6|717893.6|719952.5|717952.5|719955.5|717955.5|719893.6|717893.6|37
1634043620000|2021-10-12 13:00:20|719951.1|717951.1|719927.5|717927.5|719959.5|717959.5|719927.5|717927.5|23
1634043630000|2021-10-12 13:00:30|719913.6|717913.6|719902.4|717902.4|719959.6|718424.5|719409.8|717902.4|34
1634043640000|2021-10-12 13:00:40|719905.7|717905.7|719371.7|718371.7|719905.7|718394|719371.7|717885.5|32
1634043650000|2021-10-12 13:00:50|719377.9|718377.9|719937|717937|719944.7|718439.7|719372.2|717931.9|33
1634043660000|2021-10-12 13:01:00|719946.4|717946.4|719982.2|717982.2|720023.5|718503|719444.6|717946.4|38
1634043670000|2021-10-12 13:01:10|719976|717976|720023.8|718023.8|720038.8|718519.4|719490.4|717976|34
1634043680000|2021-10-12 13:01:20|720024.6|718024.6|720087|718087|720087.1|718570.1|719551.3|718024.6|35
1634043690000|2021-10-12 13:01:30|720079.5|718079.5|720000.7|718000.7|720085.1|718566|719475|717998.4|39
1634043700000|2021-10-12 13:01:40|720014.3|718014.3|719485.7|718485.7|720032.2|718530.2|719485.6|717995.9|39
1634043710000|2021-10-12 13:01:50|719494.4|718494.4|719943.8|717943.8|720003|718495|719463.9|717939.9|35
1634043720000|2021-10-12 13:02:00|719943.2|717943.2|719432.7|718432.7|719953.9|718468.3|719431.9|717930.2|40
1634043730000|2021-10-12 13:02:10|719446.3|718446.3|719488.5|718488.5|719488.5|718488.5|719434.4|718434.4|31
1634043740000|2021-10-12 13:02:20|719478.1|718478.1|719472.4|718472.4|719479.6|718479.6|719467.2|718467.2|34
1634043750000|2021-10-12 13:02:30|719473.7|718473.7|719489.3|718489.3|719489.3|718489.3|719469.7|718469.7|36
1634043760000|2021-10-12 13:02:40|719489.6|718489.6|719448.8|718448.8|720011.9|718523.3|719448.8|717964.2|37
1634043770000|2021-10-12 13:02:50|719461.5|718461.5|719941.7|717941.7|719958|718461.6|719440.2|717939.5|36
1634043780000|2021-10-12 13:03:00|719945.9|717945.9|719958.2|717958.2|719987.4|718477.6|719430.5|717942.6|31
1634043790000|2021-10-12 13:03:10|719958.4|717958.4|720002.4|718002.4|720005.3|718005.3|719958.4|717958.4|37
1634043800000|2021-10-12 13:03:20|719999.1|717999.1|720016.9|718016.9|720022.3|718022.3|719998.6|717998.6|36
1634043810000|2021-10-12 13:03:30|719516.5|718516.5|720023.7|718023.7|720024.8|718520.6|719501.6|718010.6|39
1634043820000|2021-10-12 13:03:40|720027.9|718027.9|719521.5|718521.5|720050.6|718533.1|719520.4|718018.4|38
1634043830000|2021-10-12 13:03:50|719516.4|718516.4|719523.6|718523.6|719536.3|718536.3|719516.4|718516.4|39
1634043840000|2021-10-12 13:04:00|719525.7|718525.7|720005.3|718005.3|720039.4|718525.8|719501.7|718005.3|36
1634043850000|2021-10-12 13:04:10|720009.9|718009.9|719511.2|718511.2|720016.2|718511.5|719501.6|717999|36
1634043860000|2021-10-12 13:04:20|719509.3|718509.3|719518.8|718518.8|719520.3|718520.3|719509.3|718509.3|38
1634043870000|2021-10-12 13:04:30|719518.6|718518.6|719509.7|718509.7|719527.2|718527.2|719498.1|718498.1|36
1634043880000|2021-10-12 13:04:40|719511.4|718511.4|719532.8|718532.8|720029.6|718532.8|719504.7|718029.6|32
1634043890000|2021-10-12 13:04:50|719533.5|718533.5|719515.7|718515.7|719536.6|718536.6|719515.3|718515.3|31
1634043900000|2021-10-12 13:05:00|719516.4|718516.4|719530.3|718530.3|720018|718545.6|719515|718018|39
1634043910000|2021-10-12 13:05:10|719529.3|718529.3|719513.3|718513.3|719536.5|718536.5|719512.9|718512.9|35
1634043920000|2021-10-12 13:05:20|719508.9|718508.9|719519|718519|719522.7|718522.7|719508.9|718508.9|39
1634043930000|2021-10-12 13:05:30|719518.5|718518.5|719517.4|718517.4|719519.5|718519.5|719516|718516|36
1634043940000|2021-10-12 13:05:40|719517.7|718517.7|719501.6|718501.6|720006.2|718521.7|719481|717994.1|38
1634043950000|2021-10-12 13:05:50|719987|717987|719492.6|718492.6|719997|718502.1|719492|717979.1|36
1634043960000|2021-10-12 13:06:00|719494.2|718494.2|719521.9|718521.9|720023.6|718531.2|719494|718010|38
1634043970000|2021-10-12 13:06:10|719521.7|718521.7|719532.7|718532.7|720073.5|718561.7|719513.9|718010.1|40
1634043980000|2021-10-12 13:06:20|719525.2|718525.2|719451.8|718451.8|719525.2|718525.2|719431.5|718431.5|40
1634043990000|2021-10-12 13:06:30|719449.5|718449.5|719528.1|718528.1|720016|718530.3|719449.5|717972.8|38
1634044000000|2021-10-12 13:06:40|719565.9|718565.9|719546|718546|719565.9|718565.9|719524.3|718524.3|37
1634044010000|2021-10-12 13:06:50|719544.2|718544.2|719551.9|718551.9|720056|718557.1|719542.8|718033.6|39
1634044020000|2021-10-12 13:07:00|719544.2|718544.2|719387.4|718387.4|719954.9|718548.1|719387.4|717903|38
1634044030000|2021-10-12 13:07:10|719403.2|718403.2|719385.2|718385.2|719878.1|718405.9|719370.5|717877.4|35
1634044040000|2021-10-12 13:07:20|719382.4|718382.4|719865.2|717865.2|719901.2|718413.4|719368.3|717863|38
1634044050000|2021-10-12 13:07:30|719855.6|717855.6|719841.6|717841.6|719855.9|718363.1|719319.2|717818.9|35
1634044060000|2021-10-12 13:07:40|719842.5|717842.5|719331.6|718331.6|719845.3|718348|719307.2|717830.5|36
1634044070000|2021-10-12 13:07:50|719330.5|718330.5|719385.3|718385.3|719879|718388.7|719329.9|717879|38
1634044080000|2021-10-12 13:08:00|719402.3|718402.3|719483.4|718483.4|719492.2|718492.2|719396.9|718396.9|38
1634044090000|2021-10-12 13:08:10|719480.8|718480.8|719485.1|718485.1|719974.9|718501.7|719466.8|717974.9|38
1634044100000|2021-10-12 13:08:20|719490.2|718490.2|719546.2|718546.2|719546.6|718546.6|719483.7|718483.7|37
1634044110000|2021-10-12 13:08:30|719543.9|718543.9|719455.8|718455.8|719993.5|718543.9|719453.3|717974.9|34
1634044120000|2021-10-12 13:08:40|719451.8|718451.8|719530.9|718530.9|720013.1|718530.9|719451.8|718013.1|37
1634044130000|2021-10-12 13:08:50|719513.1|718513.1|719500.9|718500.9|720001.9|718513.1|719492.3|717992.7|36
1634044140000|2021-10-12 13:09:00|719501.5|718501.5|719876|717876|719967.2|718501.5|719371.5|717874.6|35
1634044150000|2021-10-12 13:09:10|719875.5|717875.5|719426|718426|719925.1|718434.3|719375.3|717873.5|36
1634044160000|2021-10-12 13:09:20|719426.8|718426.8|719435.6|718435.6|719441.7|718441.7|719419.3|718419.3|36
1634044170000|2021-10-12 13:09:30|719434.9|718434.9|719446.8|718446.8|719928.4|718451.3|719410|717928.4|36
1634044180000|2021-10-12 13:09:40|719447.6|718447.6|719447.7|718447.7|719452|718452|719433.7|718433.7|30
1634044190000|2021-10-12 13:09:50|719452.6|718452.6|719475.9|718475.9|719520.1|718520.1|719447.9|718447.9|37
1634044200000|2021-10-12 13:10:00|719477.3|718477.3|719553.4|718553.4|720054|718553.8|719477.3|718030|37
1634044210000|2021-10-12 13:10:10|719542.9|718542.9|719530.8|718530.8|719542.9|718542.9|719524.8|718524.8|24
1634044220000|2021-10-12 13:10:20|719529.2|718529.2|720004.8|718004.8|720029.3|718536|719509.2|718004|26
1634044230000|2021-10-12 13:10:30|719498.8|718498.8|720006.6|718006.6|720006.6|718512.8|719498.8|718000.1|37
1634044240000|2021-10-12 13:10:40|719520.1|718520.1|719521.3|718521.3|720026.3|718522.9|719495.4|717999.5|38
1634044250000|2021-10-12 13:10:50|719519.8|718519.8|719505.2|718505.2|720007.4|718521.2|719502.6|718007.4|33
1634044260000|2021-10-12 13:11:00|719504.1|718504.1|719947.7|717947.7|720000.8|718507.1|719436.7|717931.2|36
1634044270000|2021-10-12 13:11:10|719950|717950|719904.8|717904.8|719950|718412.5|719386|717883|29
1634044280000|2021-10-12 13:11:20|719898.4|717898.4|719835.8|717835.8|719899.7|718392.5|719334.4|717831.9|25
1634044290000|2021-10-12 13:11:30|719834.2|717834.2|719327.4|718327.4|719837.3|718331.1|719323|717831.7|24
1634044300000|2021-10-12 13:11:40|719327.3|718327.3|719296.9|718296.9|719823.4|718329.4|719296.9|717806.8|23
1634044310000|2021-10-12 13:11:50|719298.3|718298.3|719799.6|717799.6|719817.5|718317.4|719298.3|717796.8|28
1634044320000|2021-10-12 13:12:00|719801.2|717801.2|719247.7|718247.7|719801.2|718274.8|719233.5|717745.5|31
1634044330000|2021-10-12 13:12:10|719229.3|718229.3|719222.1|718222.1|719737.3|718245.5|719215.7|717717.3|30
1634044340000|2021-10-12 13:12:20|719222.4|718222.4|719186.6|718186.6|719669.3|718222.4|719175|717669.3|28
1634044350000|2021-10-12 13:12:30|719185|718185|719121.4|718121.4|719636.6|718185.9|719120.5|717636.6|31
1634044360000|2021-10-12 13:12:40|719115.2|718115.2|719143|718143|719675.8|718191.1|719115.2|717648.8|39
1634044370000|2021-10-12 13:12:50|719142.6|718142.6|719645.7|717645.7|719650.3|718151.9|719136.1|717643|39
1634044380000|2021-10-12 13:13:00|719646|717646|719628|717628|719648.1|718138.6|719132.2|717628|37
1634044390000|2021-10-12 13:13:10|719631.1|717631.1|719139.5|718139.5|719636.9|718155.8|719124.6|717630.2|29
1634044400000|2021-10-12 13:13:20|719137.8|718137.8|719170.4|718170.4|719676|718181|719137.8|717660.7|32
1634044410000|2021-10-12 13:13:30|719169.6|718169.6|719691.5|717691.5|719694|718191.1|719148.2|717613.3|35
1634044420000|2021-10-12 13:13:40|719692.3|717692.3|719236.2|718236.2|719736.2|718237.8|719161.8|717663.3|38
1634044430000|2021-10-12 13:13:50|719733.5|717733.5|719744.6|717744.6|719761.4|717761.4|719733.5|717733.5|39
1634044440000|2021-10-12 13:14:00|719742.7|717742.7|719686.3|717686.3|719744.8|718237.4|719135.7|717636.1|38
1634044450000|2021-10-12 13:14:10|719686.2|717686.2|719725.4|717725.4|719733.5|718222.4|719195.7|717679.5|38
1634044460000|2021-10-12 13:14:20|719721.3|717721.3|719677.1|717677.1|719724.1|718185|719173.3|717674.9|39
1634044470000|2021-10-12 13:14:30|719679.2|717679.2|719166.6|718166.6|719760.1|718250.3|719166.6|717677|40
1634044480000|2021-10-12 13:14:40|719173.7|718173.7|719761.8|717761.8|719770.3|718240.5|719173.7|717690|40
1634044490000|2021-10-12 13:14:50|719759.3|717759.3|719779.6|717779.6|719782.9|717782.9|719759.1|717759.1|35
1634044500000|2021-10-12 13:15:00|719775.5|717775.5|719729|717729|719780.5|718273|719263.5|717722.2|38
1634044510000|2021-10-12 13:15:10|719728.3|717728.3|719683.4|717683.4|719730.5|717730.5|719671.8|717671.8|39
1634044520000|2021-10-12 13:15:20|719685.9|717685.9|719684.3|717684.3|719688.7|717688.7|719683.9|717683.9|23
1634044530000|2021-10-12 13:15:30|719683|717683|719646.7|717646.7|719685.6|717685.6|719646.7|717646.7|13
1634044540000|2021-10-12 13:15:40|719654.2|717654.2|719155.1|718155.1|719680|718159.3|719142.5|717654.2|28
1634044550000|2021-10-12 13:15:50|719145.7|718145.7|719205.8|718205.8|719707.7|718205.8|719145.7|717690.5|31
1634044560000|2021-10-12 13:16:00|719206.1|718206.1|719652.1|717652.1|719741.7|718218.4|719133.9|717652.1|38
1634044570000|2021-10-12 13:16:10|719650.9|717650.9|719647.5|717647.5|719654|717654|719637.6|717637.6|27
1634044580000|2021-10-12 13:16:20|719647.4|717647.4|719650.6|717650.6|719660|718152|719152|717633.3|30
1634044590000|2021-10-12 13:16:30|719647|717647|719111.2|718111.2|719647|718127.2|719110.9|717609.9|29
1634044600000|2021-10-12 13:16:40|719116.1|718116.1|719651.1|717651.1|719651.1|718152.1|719102.7|717651.1|39
1634044610000|2021-10-12 13:16:50|719149.1|718149.1|719190.9|718190.9|719687.2|718192.1|719137.8|717641.7|34
1634044620000|2021-10-12 13:17:00|719191.8|718191.8|719654.1|717654.1|719702|718191.8|719140.9|717654.1|33
1634044630000|2021-10-12 13:17:10|719654.5|717654.5|719139.1|718139.1|719654.5|718147.5|719122|717615|31
1634044640000|2021-10-12 13:17:20|719131.7|718131.7|719132.5|718132.5|719137.1|718137.1|719131.3|718131.3|18
1634044650000|2021-10-12 13:17:30|719134.1|718134.1|719647.2|717647.2|719649.6|718151.3|719131.1|717646.4|27
1634044660000|2021-10-12 13:17:40|719659.8|717659.8|719633.9|717633.9|719660.1|717660.1|719633.2|717633.2|22
1634044670000|2021-10-12 13:17:50|719631.1|717631.1|719054.8|718054.8|719631.4|718138.6|719047.7|717605.7|28
1634044680000|2021-10-12 13:18:00|719052.6|718052.6|719056.8|718056.8|719060.6|718060.6|719045.6|718045.6|36
1634044690000|2021-10-12 13:18:10|719056.5|718056.5|719053.2|718053.2|719057|718057|719050|718050|32
1634044700000|2021-10-12 13:18:20|719053.6|718053.6|719048.4|718048.4|719058.1|718058.1|719045.6|718045.6|29
1634044710000|2021-10-12 13:18:30|719050.4|718050.4|719096.3|718096.3|719096.3|718096.3|719045.4|718045.4|40
1634044720000|2021-10-12 13:18:40|719102.1|718102.1|719178.8|718178.8|719191.2|718191.2|719102.1|718102.1|34
1634044730000|2021-10-12 13:18:50|719178.6|718178.6|719187.6|718187.6|719191.3|718191.3|719176.4|718176.4|31
1634044740000|2021-10-12 13:19:00|719189.4|718189.4|719188|718188|719189.9|718189.9|719170.5|718170.5|35
1634044750000|2021-10-12 13:19:10|719195.3|718195.3|719189.8|718189.8|719202|718202|719183.8|718183.8|28
1634044760000|2021-10-12 13:19:20|719191.3|718191.3|719155|718155|719191.3|718191.3|719151.6|718151.6|31
1634044770000|2021-10-12 13:19:30|719141.3|718141.3|719150.7|718150.7|719632.7|718154.9|719131|717609.3|39
1634044780000|2021-10-12 13:19:40|719157|718157|719189.6|718189.6|719682.9|718194.1|719156.6|717657.2|38
1634044790000|2021-10-12 13:19:50|719191|718191|719222.4|718222.4|719224.6|718224.6|719185.6|718185.6|38
1634044800000|2021-10-12 13:20:00|719223|718223|719227.2|718227.2|719228.5|718228.5|719196.2|718196.2|28
1634044810000|2021-10-12 13:20:10|719226.6|718226.6|719287.6|718287.6|719296.1|718296.1|719226.6|718226.6|39
1634044820000|2021-10-12 13:20:20|719287.9|718287.9|719287|718287|719291.3|718291.3|719284.8|718284.8|30
1634044830000|2021-10-12 13:20:30|719290.6|718290.6|719297.3|718297.3|719297.8|718297.8|719280.4|718280.4|33
1634044840000|2021-10-12 13:20:40|719297|718297|719280.3|718280.3|719300.4|718300.4|719269.6|718269.6|31
1634044850000|2021-10-12 13:20:50|719280.1|718280.1|719320.3|718320.3|719341.7|718341.7|719278.1|718278.1|40
1634044860000|2021-10-12 13:21:00|719317.6|718317.6|719296.6|718296.6|719334.1|718334.1|719296.6|718296.6|39
1634044870000|2021-10-12 13:21:10|719299.9|718299.9|719313|718313|719313|718313|719295.4|718295.4|31
1634044880000|2021-10-12 13:21:20|719310.5|718310.5|719305.4|718305.4|719310.7|718310.7|719304.9|718304.9|25
1634044890000|2021-10-12 13:21:30|719305.1|718305.1|719248.6|718248.6|719305.1|718305.1|719248.6|718248.6|39
1634044900000|2021-10-12 13:21:40|719248.1|718248.1|719142.5|718142.5|719252.4|718252.4|719142.5|718142.5|35
1634044910000|2021-10-12 13:21:50|719140.9|718140.9|719102.7|718102.7|719145.2|718145.2|719095.1|718095.1|27
1634044920000|2021-10-12 13:22:00|719082.5|718082.5|719015|718015|719087.2|718087.2|719014.6|718014.6|38
1634044930000|2021-10-12 13:22:10|719012.6|718012.6|719484.1|717484.1|719534.2|718026|719001|717479.8|38
1634044940000|2021-10-12 13:22:20|719487.3|717487.3|719536.5|717536.5|719539.8|718021.8|719001.1|717483|38
1634044950000|2021-10-12 13:22:30|719536.8|717536.8|719087.9|718087.9|719584.2|718089.9|719047|717521.2|39
1634044960000|2021-10-12 13:22:40|719089.3|718089.3|719608.8|717608.8|719611.2|718091.6|719084.3|717583.6|36
1634044970000|2021-10-12 13:22:50|719112.8|718112.8|719625.1|717625.1|719647.6|718152.8|719108.9|717609.4|36
1634044980000|2021-10-12 13:23:00|719627|717627|719618.4|717618.4|719631.4|718144.5|719116.5|717617.1|38
1634044990000|2021-10-12 13:23:10|719622|717622|719568.3|717568.3|719625.1|718123.3|719057.5|717566.6|34
1634045000000|2021-10-12 13:23:20|719573.4|717573.4|719094|718094|719588.8|718094|719038.7|717539.2|40
1634045010000|2021-10-12 13:23:30|719083.6|718083.6|719102.6|718102.6|719616.2|718105.9|719083.6|717595.6|36
1634045020000|2021-10-12 13:23:40|719104|718104|719688.8|717688.8|719688.8|718204.8|719104|717606.3|35
1634045030000|2021-10-12 13:23:50|719686.7|717686.7|719203.8|718203.8|719709.1|718215.5|719200|717683.1|29
1634045040000|2021-10-12 13:24:00|719201.6|718201.6|719189.8|718189.8|719702.2|718201.6|719174.7|717702.2|29
1634045050000|2021-10-12 13:24:10|719185.1|718185.1|719091.4|718091.4|719687.6|718189|719091.4|717671|33
1634045060000|2021-10-12 13:24:20|719086.5|718086.5|719118.6|718118.6|719625.3|718141.9|719086.3|717604.5|39
1634045070000|2021-10-12 13:24:30|719120.8|718120.8|719692.6|717692.6|719692.6|718177.8|719116.9|717609.2|35
1634045080000|2021-10-12 13:24:40|719683.5|717683.5|719233.9|718233.9|719740.4|718235.7|719167.1|717670.7|37
1634045090000|2021-10-12 13:24:50|719235|718235|719832.1|717832.1|719842.5|718330.3|719234.9|717829.9|40
1634045100000|2021-10-12 13:25:00|719831.2|717831.2|719872|717872|719882|718380.6|719306.7|717821.2|39
1634045110000|2021-10-12 13:25:10|719871|717871|719810.8|717810.8|719880.4|717880.4|719793.4|717793.4|40
1634045120000|2021-10-12 13:25:20|719821.6|717821.6|719855.8|717855.8|719855.8|717855.8|719802.3|717802.3|39
1634045130000|2021-10-12 13:25:30|719849.6|717849.6|719310.3|718310.3|719856.9|718338.9|719298.2|717784.6|39
1634045140000|2021-10-12 13:25:40|719309.9|718309.9|719811.7|717811.7|719811.7|718324.7|719293.7|717783.9|39
1634045150000|2021-10-12 13:25:50|719849.3|717849.3|719399.3|718399.3|719881|718409.8|719306.8|717817.4|40
1634045160000|2021-10-12 13:26:00|719401.5|718401.5|719408.3|718408.3|719898.6|718409.1|719387.3|717891.7|37
1634045170000|2021-10-12 13:26:10|719404.3|718404.3|719454|718454|719982.3|718486|719388.5|717901.3|36
1634045180000|2021-10-12 13:26:20|719460.6|718460.6|719410.2|718410.2|719916.8|718466.5|719402.4|717912.4|34
1634045190000|2021-10-12 13:26:30|719410.5|718410.5|719326.7|718326.7|719892.5|718410.5|719304|717864.7|38
1634045200000|2021-10-12 13:26:40|719326.8|718326.8|719847.3|717847.3|719849.2|718349.9|719319.1|717846.1|39
1634045210000|2021-10-12 13:26:50|719848.9|717848.9|719315.3|718315.3|719850.6|718321.6|719305.4|717847.5|30
1634045220000|2021-10-12 13:27:00|719313.6|718313.6|719331.1|718331.1|719830|718343|719313.6|717812.1|34
1634045230000|2021-10-12 13:27:10|719329.1|718329.1|719394.3|718394.3|719878|718394.3|719325|717848.3|38
1634045240000|2021-10-12 13:27:20|719393.2|718393.2|719393.2|718393.2|719904.3|718401.1|719393|717880.1|38
1634045250000|2021-10-12 13:27:30|719392.7|718392.7|719866|717866|719887.7|718392.7|719383.4|717859|35
1634045260000|2021-10-12 13:27:40|719864.2|717864.2|719866.3|717866.3|719870.7|717870.7|719863.8|717863.8|30
1634045270000|2021-10-12 13:27:50|719866.1|717866.1|719357.7|718357.7|719866.1|718368.9|719329.5|717827|39
1634045280000|2021-10-12 13:28:00|719358.3|718358.3|719366.7|718366.7|719870.9|718369.8|719358.3|717857.3|26
1634045290000|2021-10-12 13:28:10|719364|718364|719374.6|718374.6|719377|718377|719361.5|718361.5|29
1634045300000|2021-10-12 13:28:20|719374.2|718374.2|719380.7|718380.7|719390.6|718390.6|719370.4|718370.4|34
1634045310000|2021-10-12 13:28:30|719380.4|718380.4|719386.7|718386.7|719886.7|718406.5|719378.9|717884.7|38
1634045320000|2021-10-12 13:28:40|719382.9|718382.9|719363.3|718363.3|719382.9|718382.9|719318.7|718318.7|38
1634045330000|2021-10-12 13:28:50|719363|718363|719361.9|718361.9|719365.6|718365.6|719358.7|718358.7|34
1634045340000|2021-10-12 13:29:00|719361.4|718361.4|719375|718375|719392|718392|719361.4|718361.4|34
1634045350000|2021-10-12 13:29:10|719375.1|718375.1|719389.5|718389.5|719403|718403|719370.4|718370.4|22
1634045360000|2021-10-12 13:29:20|719397.4|718397.4|719365.8|718365.8|719397.4|718397.4|719364|718364|17
1634045370000|2021-10-12 13:29:30|719372.1|718372.1|719370.1|718370.1|719372.8|718372.8|719361.8|718361.8|26
1634045380000|2021-10-12 13:29:40|719370.3|718370.3|719329.3|718329.3|719371.8|718371.8|719319.5|718319.5|25
1634045390000|2021-10-12 13:29:50|719328.9|718328.9|719351.8|718351.8|719805.8|718357.2|719292.6|717805.8|36
1634045400000|2021-10-12 13:30:00|719353.8|718353.8|719308.1|718308.1|719885.5|718382.5|719304.9|717885.5|39
1634045410000|2021-10-12 13:30:10|719315.3|718315.3|719301.9|718301.9|719331.9|718331.9|719301.9|718301.9|36
1634045420000|2021-10-12 13:30:20|719302.1|718302.1|719271.7|718271.7|719302.1|718302.1|719255.2|718255.2|34
1634045430000|2021-10-12 13:30:30|719273.3|718273.3|719364.3|718364.3|719364.3|718364.3|719273.3|718273.3|36
1634045440000|2021-10-12 13:30:40|719426.1|718426.1|719445.2|718445.2|719477.5|718477.5|719421|718421|39
1634045450000|2021-10-12 13:30:50|719446.7|718446.7|719502.2|718502.2|719504.2|718504.2|719446|718446|36
1634045460000|2021-10-12 13:31:00|719520|718520|719590.1|718590.1|719619.5|718619.5|719515.8|718515.8|38
1634045470000|2021-10-12 13:31:10|719592.2|718592.2|720028.8|718028.8|720122.2|718665.4|719561.6|718021.6|40
1634045480000|2021-10-12 13:31:20|720023.9|718023.9|720099.6|718099.6|720117.7|718617.6|719549.9|718023.9|40
1634045490000|2021-10-12 13:31:30|720100.1|718100.1|720133|718133|720133.5|718624.7|719608|718094.1|40
1634045500000|2021-10-12 13:31:40|720130|718130|720026.7|718026.7|720130|718610.3|719486.9|717996|40
1634045510000|2021-10-12 13:31:50|720027.5|718027.5|719556|718556|720055|718556|719508|717989.4|39
1634045520000|2021-10-12 13:32:00|719558.7|718558.7|720026.1|718026.1|720036.8|718589.2|719556|717991.5|39
1634045530000|2021-10-12 13:32:10|719511.4|718511.4|719572.5|718572.5|720076.3|718577|719510.9|718015.6|39
1634045540000|2021-10-12 13:32:20|719575.3|718575.3|720089.9|718089.9|720098.8|718612.4|719575.3|718068.9|38
1634045550000|2021-10-12 13:32:30|720093.6|718093.6|719645.3|718645.3|720140|718683.1|719590.8|718093.6|39
1634045560000|2021-10-12 13:32:40|719645.6|718645.6|719659|718659|720165.2|718690.1|719627.1|718160.9|33
1634045570000|2021-10-12 13:32:50|719658|718658|719667.4|718667.4|719677.5|718677.5|719658|718658|31
1634045580000|2021-10-12 13:33:00|719666|718666|719494.3|718494.3|719666|718666|719473.8|718473.8|37
1634045590000|2021-10-12 13:33:10|719494.9|718494.9|719402.8|718402.8|720004.1|718499.4|719386.6|717974.9|40
1634045600000|2021-10-12 13:33:20|719407.1|718407.1|719811.6|717811.6|719840|718407.6|719324.2|717811.6|39
1634045610000|2021-10-12 13:33:30|719806.4|717806.4|719821.6|717821.6|719877.6|718314.2|719314.2|717804.5|40
1634045620000|2021-10-12 13:33:40|719825.3|717825.3|719188.5|718188.5|719825.3|718241.3|719141.9|717592.5|40
1634045630000|2021-10-12 13:33:50|719704.9|717704.9|719749.2|717749.2|719772.6|717772.6|719689.8|717689.8|40
1634045640000|2021-10-12 13:34:00|719253.4|718253.4|719851.7|717851.7|719851.7|718303.3|719253.4|717770.4|38
1634045650000|2021-10-12 13:34:10|719849.5|717849.5|719825.7|717825.7|719877.7|718374.6|719330.4|717812|38
1634045660000|2021-10-12 13:34:20|719830.4|717830.4|719767.8|717767.8|719830.4|718293.4|719290.9|717766.8|38
1634045670000|2021-10-12 13:34:30|719768.9|717768.9|719726.6|717726.6|719795.8|718279.5|719228.8|717726.6|38
1634045680000|2021-10-12 13:34:40|719726.1|717726.1|719763.5|717763.5|719779.3|717779.3|719726.1|717726.1|37
1634045690000|2021-10-12 13:34:50|719763|717763|719932.7|717932.7|719932.7|718410|719358.8|717748|39
1634045700000|2021-10-12 13:35:00|719940.1|717940.1|719967.4|717967.4|719989.9|718477.2|719477.2|717938.1|38
1634045710000|2021-10-12 13:35:10|719968.8|717968.8|719942.4|717942.4|719968.8|718420.6|719411.3|717915.2|40
1634045720000|2021-10-12 13:35:20|719942.9|717942.9|719916.5|717916.5|720003.3|718457.1|719457.1|717916.5|40
1634045730000|2021-10-12 13:35:30|719414.8|718414.8|719923.3|717923.3|719938.2|718432|719403.4|717890.7|39
1634045740000|2021-10-12 13:35:40|719924|717924|719904.2|717904.2|719929.9|718426.8|719407.7|717898.2|40
1634045750000|2021-10-12 13:35:50|719902.5|717902.5|719500.4|718500.4|720008|718506.1|719401|717898.5|40
1634045760000|2021-10-12 13:36:00|719994|717994|719558.3|718558.3|720050.7|718558.3|719503.8|717988.8|38
1634045770000|2021-10-12 13:36:10|719548.6|718548.6|720085.3|718085.3|720087.9|718581.5|719534.8|718033|40
1634045780000|2021-10-12 13:36:20|720083.7|718083.7|719569.1|718569.1|720101.6|718570.3|719525.3|718031.7|40
1634045790000|2021-10-12 13:36:30|719570.3|718570.3|719570.3|718570.3|720083.3|718590.4|719548.4|718042.3|38
1634045800000|2021-10-12 13:36:40|719572.8|718572.8|719632.8|718632.8|720082.5|718633.6|719564.6|718078.8|37
1634045810000|2021-10-12 13:36:50|719633.2|718633.2|719725.3|718725.3|719726.3|718726.3|719627.4|718627.4|40
1634045820000|2021-10-12 13:37:00|719716.4|718716.4|719582.8|718582.8|720087.6|718730|719573.6|718087.6|39
1634045830000|2021-10-12 13:37:10|719576.7|718576.7|719569.4|718569.4|720083.6|718626.3|719568.2|718083.6|39
1634045840000|2021-10-12 13:37:20|719575.5|718575.5|719642.6|718642.6|720100.8|718673.6|719570.7|718100.8|40
1634045850000|2021-10-12 13:37:30|719610.7|718610.7|719654.5|718654.5|720125.9|718663.9|719609.9|718124.1|40
1634045860000|2021-10-12 13:37:40|719661|718661|720080.2|718080.2|720142.2|718662.1|719587.7|718074.7|39
1634045870000|2021-10-12 13:37:50|720077.8|718077.8|719561.7|718561.7|720081.4|718598.6|719561.7|718077.4|38
1634045880000|2021-10-12 13:38:00|719554.5|718554.5|719503.9|718503.9|720025.7|718570.1|719501|718025.7|40
1634045890000|2021-10-12 13:38:10|719498.7|718498.7|719580.9|718580.9|719589.2|718589.2|719498.7|718498.7|39
1634045900000|2021-10-12 13:38:20|719581.7|718581.7|719577.1|718577.1|720150|718639|719576.3|718093.2|40
1634045910000|2021-10-12 13:38:30|719578.5|718578.5|720129.8|718129.8|720135.7|718653.6|719574.4|718108.8|40
1634045920000|2021-10-12 13:38:40|720120.2|718120.2|720066.9|718066.9|720122.8|718632.5|719527.6|718031.2|40
1634045930000|2021-10-12 13:38:50|719557.3|718557.3|719618.6|718618.6|720105|718618.6|719557.3|718077.6|39
1634045940000|2021-10-12 13:39:00|719617|718617|720153.8|718153.8|720177.2|718617|719592.9|718114.5|38
1634045950000|2021-10-12 13:39:10|720155.8|718155.8|719672.6|718672.6|720168.6|718679.1|719644.2|718115.4|40
1634045960000|2021-10-12 13:39:20|719672.3|718672.3|720195.2|718195.2|720195.2|718717|719662|718168.6|38
1634045970000|2021-10-12 13:39:30|720191.1|718191.1|719594.1|718594.1|720191.1|718704.4|719594.1|718191.1|40
1634045980000|2021-10-12 13:39:40|719598.2|718598.2|719551.2|718551.2|719598.2|718598.2|719524.9|718524.9|39
1634045990000|2021-10-12 13:39:50|720034.4|718034.4|719564.8|718564.8|720034.4|718584.3|719554.4|718017.5|34
1634046000000|2021-10-12 13:40:00|719564.3|718564.3|719498.4|718498.4|720018.6|718564.3|719491.7|717994.9|39
1634046010000|2021-10-12 13:40:10|719530.1|718530.1|719543.2|718543.2|720065.4|718566.3|719530.1|718052.6|39
1634046020000|2021-10-12 13:40:20|719538.4|718538.4|719931.5|717931.5|720028.4|718574.8|719440.8|717931.5|39
1634046030000|2021-10-12 13:40:30|719942.2|717942.2|719441.6|718441.6|719946.8|718447.4|719428.6|717931.9|39
1634046040000|2021-10-12 13:40:40|719441.1|718441.1|719875.5|717875.5|719951.4|718449.3|719379.6|717875.5|40
1634046050000|2021-10-12 13:40:50|719873.3|717873.3|719851.3|717851.3|719873.3|718353.5|719322.1|717827.9|40
1634046060000|2021-10-12 13:41:00|719850.9|717850.9|719814.9|717814.9|719850.9|718353.4|719292.9|717811|38
1634046070000|2021-10-12 13:41:10|719851.9|717851.9|719370.7|718370.7|719851.9|718370.7|719323.9|717819.4|40
1634046080000|2021-10-12 13:41:20|719369|718369|719278|718278|719851.8|718370.3|719277.1|717830.5|35
1634046090000|2021-10-12 13:41:30|719280.8|718280.8|719347.9|718347.9|719830.2|718353|719277.6|717825|39
1634046100000|2021-10-12 13:41:40|719346.4|718346.4|719340.9|718340.9|719351.1|718351.1|719334.5|718334.5|40
1634046110000|2021-10-12 13:41:50|719340.7|718340.7|719862.2|717862.2|719867.6|718369.5|719335.6|717855.5|37
1634046120000|2021-10-12 13:42:00|719857.8|717857.8|719846.2|717846.2|719859.4|718357.5|719341.7|717832.8|36
1634046130000|2021-10-12 13:42:10|719852|717852|719820|717820|719857.4|718327.9|719324.9|717819.3|40
1634046140000|2021-10-12 13:42:20|719326.8|718326.8|719477.5|718477.5|719826.8|718477.5|719297.6|717778.1|40
1634046150000|2021-10-12 13:42:30|719480|718480|719484.8|718484.8|719485.9|718485.9|719461.9|718461.9|35
1634046160000|2021-10-12 13:42:40|719484.3|718484.3|719496.3|718496.3|719497|718497|719484|718484|23
1634046170000|2021-10-12 13:42:50|719496.2|718496.2|719576.3|718576.3|720070|718590.5|719496.2|718068.9|34
1634046180000|2021-10-12 13:43:00|719575.7|718575.7|719602.9|718602.9|719617.4|718617.4|719575.7|718575.7|27
1634046190000|2021-10-12 13:43:10|719602.6|718602.6|719669.9|718669.9|719684.2|718684.2|719596.4|718596.4|26
1634046200000|2021-10-12 13:43:20|719669.7|718669.7|719702.4|718702.4|720169.6|718703.5|719627.5|718139.3|40
1634046210000|2021-10-12 13:43:30|719702.2|718702.2|719700.2|718700.2|720214.8|718715.1|719658|718210.5|38
1634046220000|2021-10-12 13:43:40|719699.9|718699.9|719721.6|718721.6|719724.5|718724.5|719689.4|718689.4|36
1634046230000|2021-10-12 13:43:50|719725.2|718725.2|719695.5|718695.5|719730.6|718730.6|719659.1|718659.1|39
1634046240000|2021-10-12 13:44:00|719700.2|718700.2|719744|718744|719761.8|718761.8|719691.6|718691.6|40
1634046250000|2021-10-12 13:44:10|719742.4|718742.4|719835.2|718835.2|719835.2|718835.2|719734.4|718734.4|38
1634046260000|2021-10-12 13:44:20|719850|718850|719932.1|718932.1|720397.9|718932.1|719836.5|718377.6|39
1634046270000|2021-10-12 13:44:30|719928.4|718928.4|720431.7|718431.7|720445.3|718929.5|719878.8|718393.8|38
1634046280000|2021-10-12 13:44:40|720438.2|718438.2|719891.3|718891.3|720441.6|718937.1|719829|718338.4|38
1634046290000|2021-10-12 13:44:50|719890.9|718890.9|719927.5|718927.5|720429.5|718929.1|719821.7|718394.9|40
1634046300000|2021-10-12 13:45:00|719925.4|718925.4|719991.3|718991.3|719999.5|718999.5|719923.4|718923.4|39
1634046310000|2021-10-12 13:45:10|719986.5|718986.5|719987.2|718987.2|720468.8|718996.9|719960.3|718456.4|36
1634046320000|2021-10-12 13:45:20|719986.6|718986.6|720074.9|719074.9|720595.3|719114.8|719978.6|718585.9|38
1634046330000|2021-10-12 13:45:30|720553.6|718553.6|720050.9|719050.9|720596.3|719083.5|720003.2|718534.9|39
1634046340000|2021-10-12 13:45:40|720030.5|719030.5|720026.6|719026.6|720590.8|719088.9|719996.5|718501.7|39
1634046350000|2021-10-12 13:45:50|720038.8|719038.8|720502.2|718502.2|720538.8|719044.8|719993.2|718449.3|40
1634046360000|2021-10-12 13:46:00|720499.7|718499.7|719930.1|718930.1|720499.7|718975.3|719920.6|718408.9|39
1634046370000|2021-10-12 13:46:10|720416.9|718416.9|720385.7|718385.7|720417|718890.7|719879.3|718385.4|35
1634046380000|2021-10-12 13:46:20|720382.9|718382.9|720342|718342|720382.9|718838.8|719838.8|718302.9|40
1634046390000|2021-10-12 13:46:30|720342.4|718342.4|720401.7|718401.7|720418.5|718919.6|719890.8|718338.3|38
1634046400000|2021-10-12 13:46:40|720403.9|718403.9|719907|718907|720428|718909.7|719877.5|718372.2|36
1634046410000|2021-10-12 13:46:50|719909.8|718909.8|719967.8|718967.8|720469.3|718967.8|719880|718391|40
1634046420000|2021-10-12 13:47:00|719957.4|718957.4|720366.4|718366.4|720473.3|718957.4|719897.6|718356.3|40
1634046430000|2021-10-12 13:47:10|720367.7|718367.7|719994.6|718994.6|720488.9|718994.6|719911.4|718351.9|39
1634046440000|2021-10-12 13:47:20|720497|718497|720443.9|718443.9|720497|719000.6|719944.4|718440.9|39
1634046450000|2021-10-12 13:47:30|720465.6|718465.6|720488.9|718488.9|720488.9|718976.3|719953.7|718455.4|40
1634046460000|2021-10-12 13:47:40|720477.8|718477.8|720492.9|718492.9|720528.5|719049.5|719961.8|718476.7|40
1634046470000|2021-10-12 13:47:50|720508|718508|719990.2|718990.2|720508|718998.1|719946.8|718474.7|39
1634046480000|2021-10-12 13:48:00|719997.3|718997.3|719900.2|718900.2|720538|718997.3|719896.1|718450.3|38
1634046490000|2021-10-12 13:48:10|719900.9|718900.9|719869.8|718869.8|719922.1|718922.1|719852.4|718852.4|39
1634046500000|2021-10-12 13:48:20|719869|718869|720001.8|719001.8|720346.8|719006.1|719840.4|718333|40
1634046510000|2021-10-12 13:48:30|720002|719002|720065.2|719065.2|720536|719065.2|719961.4|718456.2|39
1634046520000|2021-10-12 13:48:40|720066.3|719066.3|720595.2|718595.2|720595.2|719073.2|720032.2|718527.9|38
1634046530000|2021-10-12 13:48:50|720592.2|718592.2|720585.4|718585.4|720605.1|718605.1|720570|718570|38
1634046540000|2021-10-12 13:49:00|720584.6|718584.6|720108.1|719108.1|720588.6|719108.1|720051.2|718522.3|40
1634046550000|2021-10-12 13:49:10|720117.5|719117.5|720575.5|718575.5|720617.6|719117.5|720067.6|718558.8|40
1634046560000|2021-10-12 13:49:20|720570.4|718570.4|720540.9|718540.9|720584|719094|720043.5|718534.6|38
1634046570000|2021-10-12 13:49:30|720541|718541|720080.1|719080.1|720585.6|719102.1|720029.9|718538.2|40
1634046580000|2021-10-12 13:49:40|720080.4|719080.4|720066.9|719066.9|720582|719085.6|720019.4|718515.8|40
1634046590000|2021-10-12 13:49:50|720063.3|719063.3|720520.3|718520.3|720546|719086.3|720048.3|718518.3|39
1634046600000|2021-10-12 13:50:00|720521.9|718521.9|720583.1|718583.1|720594.9|719091.9|720021.8|718521.9|38
1634046610000|2021-10-12 13:50:10|720581.1|718581.1|719918.9|718918.9|720581.1|719091.6|719908.3|718497|40
1634046620000|2021-10-12 13:50:20|719917.2|718917.2|719926.6|718926.6|719931.6|718931.6|719882.9|718882.9|39
1634046630000|2021-10-12 13:50:30|719919.7|718919.7|719985.7|718985.7|719985.7|718985.7|719902.1|718902.1|38
1634046640000|2021-10-12 13:50:40|719984|718984|720537.6|718537.6|720544.1|718996|719966.1|718472.2|40
1634046650000|2021-10-12 13:50:50|720511.4|718511.4|720359.4|718359.4|720511.4|718921.3|719915.6|718359.4|39
1634046660000|2021-10-12 13:51:00|720359.1|718359.1|719847|718847|720359.1|718865.5|719834.5|718351.4|36
1634046670000|2021-10-12 13:51:10|719848.9|718848.9|719829|718829|719850.7|718850.7|719823.9|718823.9|36
1634046680000|2021-10-12 13:51:20|719828.6|718828.6|719824.3|718824.3|719833.2|718833.2|719803.2|718803.2|40
1634046690000|2021-10-12 13:51:30|719824.7|718824.7|719761.2|718761.2|720312|718836.6|719759.1|718312|37
1634046700000|2021-10-12 13:51:40|719750.4|718750.4|719635.3|718635.3|720239.8|718760.5|719635.3|718211.8|35
1634046710000|2021-10-12 13:51:50|719635.4|718635.4|719632.3|718632.3|720114.3|718639.5|719613.7|718113.2|35
1634046720000|2021-10-12 13:52:00|719643.6|718643.6|719624.3|718624.3|720147.5|718643.6|719617.7|718120.3|40
1634046730000|2021-10-12 13:52:10|719624.8|718624.8|719567.7|718567.7|720106.6|718624.8|719560.1|718064.9|35
1634046740000|2021-10-12 13:52:20|719563.1|718563.1|720069.2|718069.2|720100.8|718599.9|719558.7|718043.5|38
1634046750000|2021-10-12 13:52:30|720070.4|718070.4|719594.6|718594.6|720096.1|718603.3|719563.9|718068.1|39
1634046760000|2021-10-12 13:52:40|719643.7|718643.7|719766|718766|720283.1|718775.8|719643.7|718206.2|38
1634046770000|2021-10-12 13:52:50|719759.2|718759.2|720292.9|718292.9|720292.9|718805.1|719751.7|718286.2|37
1634046780000|2021-10-12 13:53:00|720286.8|718286.8|720322.4|718322.4|720325.6|718855.5|719792.7|718277.9|38
1634046790000|2021-10-12 13:53:10|720312.3|718312.3|719807.5|718807.5|720322.8|718811.6|719784.4|718291.3|37
1634046800000|2021-10-12 13:53:20|719802.5|718802.5|719845.6|718845.6|720327.4|718847.5|719784.3|718279.3|36
1634046810000|2021-10-12 13:53:30|719850.6|718850.6|719837.3|718837.3|720426.7|718940.8|719825.7|718379|37
1634046820000|2021-10-12 13:53:40|719830.4|718830.4|719862|718862|720342.3|718862.2|719823.9|718327.3|34
1634046830000|2021-10-12 13:53:50|719856.3|718856.3|719886.3|718886.3|719904.9|718904.9|719855.7|718855.7|33
1634046840000|2021-10-12 13:54:00|719884|718884|720400.1|718400.1|720407.7|718927.7|719884|718400.1|40
1634046850000|2021-10-12 13:54:10|720399.3|718399.3|720392.2|718392.2|720402|718899.2|719863.4|718334.6|38
1634046860000|2021-10-12 13:54:20|720392|718392|720374.7|718374.7|720402.1|718908.5|719905.4|718371.6|35
1634046870000|2021-10-12 13:54:30|720374.8|718374.8|719796.2|718796.2|720376.4|718813|719796.2|718299.9|39
1634046880000|2021-10-12 13:54:40|720259.5|718259.5|719804.1|718804.1|720275|718819.7|719760.2|718250|35
1634046890000|2021-10-12 13:54:50|719807.1|718807.1|719930|718930|719932.5|718932.5|719798.2|718798.2|38
1634046900000|2021-10-12 13:55:00|720419.1|718419.1|719893.9|718893.9|720419.1|718931.5|719885.5|718392.9|38
1634046910000|2021-10-12 13:55:10|719884|718884|719769.8|718769.8|719884.4|718884.4|719766.4|718766.4|26
1634046920000|2021-10-12 13:55:20|719767.3|718767.3|719764.1|718764.1|719767.4|718767.4|719740.1|718740.1|37
1634046930000|2021-10-12 13:55:30|719754.7|718754.7|719756.8|718756.8|720266.6|718783.4|719740.2|718239.7|37
1634046940000|2021-10-12 13:55:40|719756.5|718756.5|719758.3|718758.3|720326.7|718845.1|719747.6|718304.7|39
1634046950000|2021-10-12 13:55:50|719753.8|718753.8|719737.5|718737.5|719754.5|718754.5|719688.9|718688.9|33
1634046960000|2021-10-12 13:56:00|719723.6|718723.6|719747.6|718747.6|719774.4|718774.4|719718.9|718718.9|37
1634046970000|2021-10-12 13:56:10|719752|718752|719735.6|718735.6|720288.8|718794.5|719726.5|718271.1|34
1634046980000|2021-10-12 13:56:20|719733.6|718733.6|719834.1|718834.1|720238|718834.1|719726.7|718233.8|39
1634046990000|2021-10-12 13:56:30|719838.2|718838.2|720043.9|719043.9|720043.9|719043.9|719838.2|718838.2|36
1634047000000|2021-10-12 13:56:40|720048.2|719048.2|719977.6|718977.6|720511.6|719048.2|719972.4|718491|38
1634047010000|2021-10-12 13:56:50|719981.7|718981.7|720503.2|718503.2|720509.1|719013.8|719975.1|718503.2|33
1634047020000|2021-10-12 13:57:00|720508.6|718508.6|719917.9|718917.9|720508.6|718996.5|719898.9|718390.6|38
1634047030000|2021-10-12 13:57:10|719921.7|718921.7|719924.6|718924.6|720417.3|718929.6|719868.8|718372.2|37
1634047040000|2021-10-12 13:57:20|719925|718925|719882.6|718882.6|720400.3|718925.6|719874.1|718377.4|35
1634047050000|2021-10-12 13:57:30|719883.4|718883.4|719828.9|718828.9|720493.4|718983.3|719823.7|718476.5|36
1634047060000|2021-10-12 13:57:40|719825.1|718825.1|720066|719066|720572.2|719078.6|719825.1|718363.6|40
1634047070000|2021-10-12 13:57:50|720620.5|718620.5|720645.9|718645.9|720768.9|719162.1|720111.9|718620.5|39
1634047080000|2021-10-12 13:58:00|720640.9|718640.9|720516.6|718516.6|720640.9|719045.8|720045.8|718462.7|40
1634047090000|2021-10-12 13:58:10|720507.3|718507.3|720478|718478|720518.6|719017.9|719986.9|718469.8|37
1634047100000|2021-10-12 13:58:20|720472.7|718472.7|720456.7|718456.7|720488.5|718965.9|719965.5|718454.1|34
1634047110000|2021-10-12 13:58:30|720452.9|718452.9|720398.6|718398.6|720458|718458|720381.1|718381.1|38
1634047120000|2021-10-12 13:58:40|720396.9|718396.9|720453.4|718453.4|720468.2|718468.2|720328.7|718328.7|40
1634047130000|2021-10-12 13:58:50|720450.4|718450.4|720023.1|719023.1|720496.3|719025|719972.6|718417.2|38
1634047140000|2021-10-12 13:59:00|720510.3|718510.3|720650.7|718650.7|720650.7|719114.2|719999.3|718489.1|39
1634047150000|2021-10-12 13:59:10|720650.4|718650.4|720487.4|718487.4|720651.2|719056.1|719977.9|718476.2|40
1634047160000|2021-10-12 13:59:20|720500.5|718500.5|720493.7|718493.7|720576.1|719075.2|719973.9|718479.3|39
1634047170000|2021-10-12 13:59:30|720037.5|719037.5|720547.7|718547.7|720575.1|719093.3|720037.5|718533.1|40
1634047180000|2021-10-12 13:59:40|720546.7|718546.7|720584.1|718584.1|720591|718591|720532.8|718532.8|39
1634047190000|2021-10-12 13:59:50|720556.9|718556.9|720654.3|718654.3|720654.3|718654.3|720549.1|718549.1|39
1634047200000|2021-10-12 14:00:00|720651.4|718651.4|720691.3|718691.3|720699.7|719163.2|720150.8|718642.9|39
1634047210000|2021-10-12 14:00:10|720691.5|718691.5|720756.8|718756.8|720756.8|719225.7|720175|718665.8|38
1634047220000|2021-10-12 14:00:20|720772.3|718772.3|720288.6|719288.6|720786.9|719290.3|720255|718743.6|39
1634047230000|2021-10-12 14:00:30|720286.8|719286.8|720296.1|719296.1|720858.1|719362|720270.7|718768.5|39
1634047240000|2021-10-12 14:00:40|720298.9|719298.9|720700.4|718700.4|720811.4|719315.4|720298.9|718684.2|40
1634047250000|2021-10-12 14:00:50|720702.6|718702.6|720562.3|718562.3|720702.6|719170.9|720092.5|718552.4|39
1634047260000|2021-10-12 14:01:00|720563.3|718563.3|720538.2|718538.2|720568.2|719074.4|720010.6|718479.5|39
1634047270000|2021-10-12 14:01:10|720541.5|718541.5|720501.2|718501.2|720564.3|719023.6|719987.7|718486|36
1634047280000|2021-10-12 14:01:20|720494|718494|720561.9|718561.9|720580|719082.5|720049.9|718485.6|40
1634047290000|2021-10-12 14:01:30|720559.8|718559.8|720714.1|718714.1|720714.1|718714.1|720555.4|718555.4|40
1634047300000|2021-10-12 14:01:40|720693.1|718693.1|720150.4|719150.4|720715.2|719151.3|720150.4|718654.9|39
1634047310000|2021-10-12 14:01:50|720636.1|718636.1|720649.7|718649.7|720701.3|718701.3|720588.2|718588.2|39
1634047320000|2021-10-12 14:02:00|720659.4|718659.4|720771.3|718771.3|720781.7|719162|720162|718659.1|40
1634047330000|2021-10-12 14:02:10|720752.3|718752.3|720675.7|718675.7|720775.7|719161.3|720113.9|718613.7|38
1634047340000|2021-10-12 14:02:20|720691.4|718691.4|720845.2|718845.2|720867.5|719333.5|720324.1|718691.4|40
1634047350000|2021-10-12 14:02:30|720861.2|718861.2|720379.1|719379.1|720880|719390.4|720365.5|718858.7|40
1634047360000|2021-10-12 14:02:40|720378.4|719378.4|720376|719376|720884.2|719382.1|720358.1|718848.7|39
1634047370000|2021-10-12 14:02:50|720879|718879|720379.2|719379.2|720879|719380|720361.7|718871.8|37
1634047380000|2021-10-12 14:03:00|720390.3|719390.3|720363|719363|720861.6|719401|720357.6|718861.6|38
1634047390000|2021-10-12 14:03:10|720366.2|719366.2|720385.7|719385.7|720874.3|719389.6|720366.2|718866.6|38
1634047400000|2021-10-12 14:03:20|720384.4|719384.4|720960.6|718960.6|720960.6|719487.5|720384.4|718960.6|37
1634047410000|2021-10-12 14:03:30|720966.8|718966.8|720459.4|719459.4|720966.8|719468.9|720444.7|718942.5|40
1634047420000|2021-10-12 14:03:40|720463.8|719463.8|720712|718712|720951.6|719463.8|720176.9|718680.7|39
1634047430000|2021-10-12 14:03:50|720716.6|718716.6|720663.6|718663.6|720739.3|719148.7|720148.7|718659.5|37
1634047440000|2021-10-12 14:04:00|720672.6|718672.6|720626.7|718626.7|720756.4|719215.5|720137.3|718626.7|40
1634047450000|2021-10-12 14:04:10|720628.1|718628.1|720512.2|718512.2|720653.6|719128.9|719985.5|718495.5|37
1634047460000|2021-10-12 14:04:20|720510.1|718510.1|719933.2|718933.2|720515.8|719014.8|719915.2|718409.7|34
1634047470000|2021-10-12 14:04:30|719928.6|718928.6|719867.9|718867.9|720420.5|718931.1|719822.7|718330.1|40
1634047480000|2021-10-12 14:04:40|719902.2|718902.2|720511.6|718511.6|720515.4|718996.7|719898.5|718405.5|37
1634047490000|2021-10-12 14:04:50|720518|718518|720550.6|718550.6|720558.4|719056.3|720056.3|718518|36
1634047500000|2021-10-12 14:05:00|720552.2|718552.2|720408.5|718408.5|720553.1|718951.5|719951.5|718407.3|36
1634047510000|2021-10-12 14:05:10|720407.9|718407.9|720467.7|718467.7|720479.6|718919.6|719914|718371.5|40
1634047520000|2021-10-12 14:05:20|720451.1|718451.1|720525.2|718525.2|720533.4|718533.4|720448.7|718448.7|39
1634047530000|2021-10-12 14:05:30|720524.6|718524.6|720467.4|718467.4|720530.5|718975.1|719944.3|718425.2|37
1634047540000|2021-10-12 14:05:40|720472.8|718472.8|719920.3|718920.3|720498.5|718967.2|719920.3|718407.7|38
1634047550000|2021-10-12 14:05:50|719920.1|718920.1|720421.3|718421.3|720421.3|718922|719833.7|718362.4|28
1634047560000|2021-10-12 14:06:00|720414.9|718414.9|720519.4|718519.4|720534.7|719004.5|719992.1|718405|36
1634047570000|2021-10-12 14:06:10|720513.6|718513.6|720458.1|718458.1|720553|719059.6|719984.2|718458.1|40
1634047580000|2021-10-12 14:06:20|720456|718456|719909.4|718909.4|720463.5|718925.1|719903.4|718404.1|39
1634047590000|2021-10-12 14:06:30|719908.7|718908.7|720406|718406|720441|718956|719890.8|718391.7|40
1634047600000|2021-10-12 14:06:40|720407.9|718407.9|720504.5|718504.5|720506.1|719013.3|719967.2|718405.5|35
1634047610000|2021-10-12 14:06:50|720507.5|718507.5|719930.7|718930.7|720507.5|719010.6|719930.7|718433.7|36
1634047620000|2021-10-12 14:07:00|719939|718939|719969.9|718969.9|720471|718969.9|719919.6|718420.5|38
1634047630000|2021-10-12 14:07:10|719957.8|718957.8|720513.2|718513.2|720516.5|719030.5|719950|718443.9|40
1634047640000|2021-10-12 14:07:20|720015.9|719015.9|720535.2|718535.2|720549|719051.8|720000|718497.4|35
1634047650000|2021-10-12 14:07:30|720536.2|718536.2|720086.1|719086.1|720581|719095.5|720036|718536.2|30
1634047660000|2021-10-12 14:07:40|720087.6|719087.6|720596.5|718596.5|720649.4|719112.8|720068.9|718592.9|36
1634047670000|2021-10-12 14:07:50|720599.6|718599.6|720546.8|718546.8|720602.8|719111.8|720050.3|718541|35
1634047680000|2021-10-12 14:08:00|720540.2|718540.2|720017.5|719017.5|720556.5|719060.5|720004.1|718540.2|38
1634047690000|2021-10-12 14:08:10|720006.3|719006.3|720538.8|718538.8|720551.3|719079.2|720006.3|718507.7|38
1634047700000|2021-10-12 14:08:20|720537.6|718537.6|720531.7|718531.7|720537.6|719033.9|719962|718470.2|38
1634047710000|2021-10-12 14:08:30|720520.7|718520.7|720580.4|718580.4|720597.1|719099.1|720002.4|718504.4|36
1634047720000|2021-10-12 14:08:40|720579.1|718579.1|720090.1|719090.1|720604.3|719090.1|720049.6|718543.1|36
1634047730000|2021-10-12 14:08:50|720082.3|719082.3|720599.4|718599.4|720601.9|719089.2|720082.3|718591.9|25
1634047740000|2021-10-12 14:09:00|720599.9|718599.9|720587.5|718587.5|720640.8|719124.4|720059.1|718552.1|35
1634047750000|2021-10-12 14:09:10|720583.5|718583.5|720038.6|719038.6|720588.2|719091.5|720033|718579.5|33
1634047760000|2021-10-12 14:09:20|720049.4|719049.4|720062|719062|720068.4|719068.4|720041.9|719041.9|32
1634047770000|2021-10-12 14:09:30|720555.1|718555.1|720551|718551|720584.2|719082|720053.7|718529.6|37
1634047780000|2021-10-12 14:09:40|720550.2|718550.2|720049.6|719049.6|720585.7|719063.2|719996.5|718498.1|40
1634047790000|2021-10-12 14:09:50|720554|718554|720598.7|718598.7|720607.9|719102|720085|718553|33
1634047800000|2021-10-12 14:10:00|720596.5|718596.5|720544.2|718544.2|720629.8|719083.2|720045.6|718531.5|40
1634047810000|2021-10-12 14:10:10|720551.5|718551.5|720447.2|718447.2|720551.5|719035.1|720022.6|718447.2|39
1634047820000|2021-10-12 14:10:20|720463.6|718463.6|720500.8|718500.8|720546.6|719029.6|719992.2|718453.2|38
1634047830000|2021-10-12 14:10:30|720497.7|718497.7|720525.8|718525.8|720525.8|718525.8|720488.9|718488.9|34
1634047840000|2021-10-12 14:10:40|720523|718523|720571.9|718571.9|720571.9|719078.8|720023.9|718518.1|29
1634047850000|2021-10-12 14:10:50|720582.2|718582.2|720550.3|718550.3|720595.4|719064.4|720064.4|718550.2|37
1634047860000|2021-10-12 14:11:00|720556.7|718556.7|720091|719091|720603.4|719110|720091|718556.7|35
1634047870000|2021-10-12 14:11:10|720092.7|719092.7|720521.4|718521.4|720610.6|719092.7|720089.3|718521.4|39
1634047880000|2021-10-12 14:11:20|720507.6|718507.6|720577.6|718577.6|720587.8|719011.5|720003|718492.2|40
1634047890000|2021-10-12 14:11:30|720576.6|718576.6|720595.1|718595.1|720625.4|719114.1|720091.7|718566.1|37
1634047900000|2021-10-12 14:11:40|720596.4|718596.4|720101.6|719101.6|720615.5|719112.2|720095.4|718578.1|32
1634047910000|2021-10-12 14:11:50|720103.4|719103.4|720600.8|718600.8|720611|719103.4|720096.7|718599.8|26
1634047920000|2021-10-12 14:12:00|720602.1|718602.1|720609.7|718609.7|720611.4|718611.4|720597.3|718597.3|27
1634047930000|2021-10-12 14:12:10|720610.9|718610.9|720593.7|718593.7|720613|719108.9|720090.4|718591.4|24
1634047940000|2021-10-12 14:12:20|720593.9|718593.9|720045.3|719045.3|720601.4|719093.5|720045.3|718554.1|34
1634047950000|2021-10-12 14:12:30|720043.8|719043.8|720053.1|719053.1|720559.4|719070|720035.2|718550.1|35
1634047960000|2021-10-12 14:12:40|720059.7|719059.7|720005|719005|720060.2|719060.2|719989.1|718989.1|37
1634047970000|2021-10-12 14:12:50|720002.1|719002.1|720006.3|719006.3|720554.9|719040.6|719970.2|718526.3|34
1634047980000|2021-10-12 14:13:00|720528.5|718528.5|720017.8|719017.8|720569|719068.7|720000.9|718510.5|37
1634047990000|2021-10-12 14:13:10|720015.9|719015.9|720008.7|719008.7|720501.1|719022.3|719976.4|718460.8|36
1634048000000|2021-10-12 14:13:20|720525.1|718525.1|719999.6|718999.6|720525.1|719027.1|719968.4|718478.7|34
1634048010000|2021-10-12 14:13:30|719999.2|718999.2|719991.5|718991.5|720009.1|719009.1|719967.5|718967.5|31
1634048020000|2021-10-12 14:13:40|719990.8|718990.8|720534.4|718534.4|720545.8|719015.6|719990.7|718491.6|36
1634048030000|2021-10-12 14:13:50|720537.9|718537.9|720454.4|718454.4|720555|719028.8|719970.2|718452.7|38
1634048040000|2021-10-12 14:14:00|720453.5|718453.5|720507.8|718507.8|720515.2|718954.6|719953.2|718453|39
1634048050000|2021-10-12 14:14:10|720505.9|718505.9|720504.8|718504.8|720534.1|719023.4|720006.5|718501.8|34
1634048060000|2021-10-12 14:14:20|720503.4|718503.4|720451.8|718451.8|720529.7|718959.4|719959.4|718443.7|37
1634048070000|2021-10-12 14:14:30|720452.1|718452.1|720401.6|718401.6|720455.9|718910.3|719910.3|718397.2|36
1634048080000|2021-10-12 14:14:40|720402.4|718402.4|720412.7|718412.7|720434.8|718925.6|719925.6|718360|39
1634048090000|2021-10-12 14:14:50|720415.7|718415.7|720501.6|718501.6|720518.6|719017.2|719974.7|718415.7|40
1634048100000|2021-10-12 14:15:00|720041.6|719041.6|720450.6|718450.6|720565.4|719041.6|719996.3|718450.6|39
1634048110000|2021-10-12 14:15:10|720426.2|718426.2|720386.7|718386.7|720426.2|718426.2|720386.7|718386.7|39
1634048120000|2021-10-12 14:15:20|720380.5|718380.5|720268.1|718268.1|720380.5|718842.8|719797.5|718261.6|34
1634048130000|2021-10-12 14:15:30|720261.5|718261.5|720291.4|718291.4|720321.8|718767.2|719725.9|718229.3|39
1634048140000|2021-10-12 14:15:40|720283.9|718283.9|720294.9|718294.9|720374.1|718832.4|719816.5|718281.3|40
1634048150000|2021-10-12 14:15:50|720294.8|718294.8|719869.6|718869.6|720367.5|718873.2|719770.5|718276.3|38
1634048160000|2021-10-12 14:16:00|719864.2|718864.2|720286.7|718286.7|720384.4|718864.2|719779.9|718285.1|36
1634048170000|2021-10-12 14:16:10|719786.8|718786.8|720302.8|718302.8|720315.1|718810.5|719780.1|718281.2|39
1634048180000|2021-10-12 14:16:20|720306|718306|720305.5|718305.5|720330.6|718801.8|719801.8|718287.1|40
1634048190000|2021-10-12 14:16:30|720306.9|718306.9|720431.3|718431.3|720436.2|718830.5|719830.5|718299.9|38
1634048200000|2021-10-12 14:16:40|720427.4|718427.4|720424.7|718424.7|720475.6|718965.4|719965.4|718400.7|39
1634048210000|2021-10-12 14:16:50|720451.9|718451.9|719847.5|718847.5|720459.6|718941.3|719845.1|718344.7|39
1634048220000|2021-10-12 14:17:00|719886.2|718886.2|720431.8|718431.8|720507.7|718993.2|719886.2|718397.7|40
1634048230000|2021-10-12 14:17:10|720434|718434|720467.3|718467.3|720467.3|718955.7|719955.7|718431.8|37
1634048240000|2021-10-12 14:17:20|720452.5|718452.5|720460.8|718460.8|720496.4|718496.4|720447.7|718447.7|40
1634048250000|2021-10-12 14:17:30|720461.8|718461.8|720465.3|718465.3|720466.7|718466.7|720445.1|718445.1|37
1634048260000|2021-10-12 14:17:40|720469.8|718469.8|720467|718467|720479.4|718479.4|720437.4|718437.4|34
1634048270000|2021-10-12 14:17:50|720469.5|718469.5|720462.5|718462.5|720472.3|718472.3|720450.2|718450.2|40
1634048280000|2021-10-12 14:18:00|720465.2|718465.2|720433.9|718433.9|720468|718954|719935.8|718423.4|38
1634048290000|2021-10-12 14:18:10|720428.2|718428.2|720449.8|718449.8|720477|718477|720427.7|718427.7|37
1634048300000|2021-10-12 14:18:20|720458.6|718458.6|720464.7|718464.7|720467.3|718467.3|720438.7|718438.7|31
1634048310000|2021-10-12 14:18:30|720467.6|718467.6|720516.5|718516.5|720542.4|718542.4|720464|718464|34
1634048320000|2021-10-12 14:18:40|720508.1|718508.1|720524.6|718524.6|720547.6|719044.2|720044.2|718498.2|37
1634048330000|2021-10-12 14:18:50|720516.2|718516.2|720480.7|718480.7|720516.2|718991.5|719982.2|718473|36
1634048340000|2021-10-12 14:19:00|720444.8|718444.8|720436.8|718436.8|720444.8|718444.8|720356.9|718356.9|37
1634048350000|2021-10-12 14:19:10|720434.9|718434.9|720519|718519|720534.3|718534.3|720434.9|718434.9|37
1634048360000|2021-10-12 14:19:20|720528.1|718528.1|720522.7|718522.7|720567.5|718567.5|720516.8|718516.8|39
1634048370000|2021-10-12 14:19:30|720521.1|718521.1|720435|718435|720524.1|718965.8|719965.3|718435|38
1634048380000|2021-10-12 14:19:40|720410.7|718410.7|720411.7|718411.7|720416.3|718416.3|720372|718372|37
1634048390000|2021-10-12 14:19:50|720416.5|718416.5|719848|718848|720416.5|718853.4|719837.9|718339.6|38
1634048400000|2021-10-12 14:20:00|719840|718840|719887.8|718887.8|720392.2|718897.3|719840|718326.3|40
1634048410000|2021-10-12 14:20:10|720402.2|718402.2|720410.6|718410.6|720447.5|718964.9|719873.5|718357.2|39
1634048420000|2021-10-12 14:20:20|720416.8|718416.8|720548.6|718548.6|720548.6|718980.5|719980.5|718416.8|36
1634048430000|2021-10-12 14:20:30|720551|718551|720545.9|718545.9|720568.6|719041.3|720041.3|718531.7|39
1634048440000|2021-10-12 14:20:40|720023.1|719023.1|720494.2|718494.2|720519|719023.1|720004.4|718478.6|36
1634048450000|2021-10-12 14:20:50|720492.6|718492.6|720503.5|718503.5|720512.1|719014.7|720005.8|718478.4|38
1634048460000|2021-10-12 14:21:00|720504.3|718504.3|720505.9|718505.9|720515.8|719010.9|719968.8|718430.8|40
1634048470000|2021-10-12 14:21:10|720516.8|718516.8|720491|718491|720519.1|718519.1|720477|718477|35
1634048480000|2021-10-12 14:21:20|720501.3|718501.3|720555|718555|720573.7|718573.7|720488|718488|35
1634048490000|2021-10-12 14:21:30|720558.4|718558.4|720534.9|718534.9|720569.7|718569.7|720524|718524|35
1634048500000|2021-10-12 14:21:40|720536.2|718536.2|720531.6|718531.6|720541.3|719014|720011.6|718509.4|39
1634048510000|2021-10-12 14:21:50|720533.4|718533.4|720523.7|718523.7|720535.4|718535.4|720515.2|718515.2|29
1634048520000|2021-10-12 14:22:00|720525.5|718525.5|719892.6|718892.6|720526.9|718982.7|719882.9|718402.6|36
1634048530000|2021-10-12 14:22:10|719902.3|718902.3|720459.3|718459.3|720460|718964.8|719901.4|718414.8|40
1634048540000|2021-10-12 14:22:20|720448.3|718448.3|720497.9|718497.9|720497.9|718973.2|719950.1|718442.8|36
1634048550000|2021-10-12 14:22:30|720509.2|718509.2|720010.6|719010.6|720519.6|719013.9|720007.8|718493.9|35
1634048560000|2021-10-12 14:22:40|720002.6|719002.6|720507.8|718507.8|720515|719005.9|719996|718503.3|35
1634048570000|2021-10-12 14:22:50|719989.5|718989.5|720012.2|719012.2|720526.9|719015.9|719985.4|718485.5|36
1634048580000|2021-10-12 14:23:00|720013.6|719013.6|720527.7|718527.7|720531.4|719023.4|720007.3|718511.4|39
1634048590000|2021-10-12 14:23:10|720525.2|718525.2|720003.4|719003.4|720525.2|719005.1|719945.8|718455.6|36
1634048600000|2021-10-12 14:23:20|720005.8|719005.8|720446.3|718446.3|720475.6|719007.7|719953.3|718445.9|33
1634048610000|2021-10-12 14:23:30|719962.6|718962.6|719906.7|718906.7|720464.7|718962.6|719886|718370.2|37
1634048620000|2021-10-12 14:23:40|719902.5|718902.5|720450.7|718450.7|720453.7|718961.7|719884|718391.7|33
1634048630000|2021-10-12 14:23:50|720449.8|718449.8|720379.1|718379.1|720449.8|718958.9|719888.5|718377.2|35
1634048640000|2021-10-12 14:24:00|720376.3|718376.3|720443.7|718443.7|720459.4|718910|719880|718370.4|37
1634048650000|2021-10-12 14:24:10|720450|718450|719979|718979|720524.8|719018.1|719944.7|718450|40
1634048660000|2021-10-12 14:24:20|719971.6|718971.6|719993.4|718993.4|720495.3|718993.4|719970.2|718480.1|31
1634048670000|2021-10-12 14:24:30|720517.2|718517.2|720536.4|718536.4|720536.4|719044.5|720022.6|718514.6|35
1634048680000|2021-10-12 14:24:40|720533.3|718533.3|720029|719029|720534.3|719034.3|720021.5|718530.1|30
1634048690000|2021-10-12 14:24:50|720030.2|719030.2|720538.6|718538.6|720539.6|719034.8|720030.2|718536.3|26
1634048700000|2021-10-12 14:25:00|720540.3|718540.3|720153.8|719153.8|720680.6|719182.3|720153.8|718537.5|37
1634048710000|2021-10-12 14:25:10|720649.9|718649.9|720158.5|719158.5|720649.9|719173.8|720136.7|718649.9|39
1634048720000|2021-10-12 14:25:20|720140.3|719140.3|720141.9|719141.9|720143|719143|720109.5|719109.5|39
1634048730000|2021-10-12 14:25:30|720136.2|719136.2|720218.3|719218.3|720220.4|719220.4|720132.3|719132.3|36
1634048740000|2021-10-12 14:25:40|720214.3|719214.3|720248.4|719248.4|720253.7|719253.7|720214.3|719214.3|35
1634048750000|2021-10-12 14:25:50|720252.4|719252.4|720251.8|719251.8|720746.7|719253.1|720236.1|718738.8|38
1634048760000|2021-10-12 14:26:00|720252|719252|720734.8|718734.8|720736.7|719261.2|720235.2|718727.8|36
1634048770000|2021-10-12 14:26:10|720235.4|719235.4|720748.8|718748.8|720749.4|719235.4|720230.1|718731|38
1634048780000|2021-10-12 14:26:20|720740.5|718740.5|720246.4|719246.4|720740.6|719252.5|720246.4|718709.8|35
1634048790000|2021-10-12 14:26:30|720248.3|719248.3|720170.6|719170.6|720750.4|719250.9|720162.1|718709|34
1634048800000|2021-10-12 14:26:40|720169.6|719169.6|720596.8|718596.8|720654.3|719174.4|720098.3|718596.8|38
1634048810000|2021-10-12 14:26:50|720596.3|718596.3|720610.2|718610.2|720610.4|719094.3|720090.2|718592.3|34
1634048820000|2021-10-12 14:27:00|720614|718614|720593.9|718593.9|720644.2|719145.1|720113.3|718592.2|39
1634048830000|2021-10-12 14:27:10|720594.1|718594.1|720592.9|718592.9|720619.1|719111.9|720092.7|718588.4|38
1634048840000|2021-10-12 14:27:20|720594.8|718594.8|720543.3|718543.3|720594.8|719048.8|720048.8|718541.2|33
1634048850000|2021-10-12 14:27:30|720543.8|718543.8|720020.5|719020.5|720545.5|719048.2|720014.2|718534.6|34
1634048860000|2021-10-12 14:27:40|720016.2|719016.2|720059.2|719059.2|720574.1|719068.2|720006.3|718508.3|37
1634048870000|2021-10-12 14:27:50|720065|719065|720395.8|718395.8|720529|719065|719888.6|718395.8|39
1634048880000|2021-10-12 14:28:00|720397.7|718397.7|719982.3|718982.3|720506.9|718997.5|719875.7|718380.5|40
1634048890000|2021-10-12 14:28:10|719986.4|718986.4|720591.8|718591.8|720591.8|719080.3|719986.4|718530.9|31
1634048900000|2021-10-12 14:28:20|720584.3|718584.3|720105.6|719105.6|720592.4|719107.6|720096|718582.4|23
1634048910000|2021-10-12 14:28:30|720108.7|719108.7|720626.5|718626.5|720628.3|719110.1|720093|718625.4|27
1634048920000|2021-10-12 14:28:40|720618.1|718618.1|720685.9|718685.9|720687.7|719159.5|720146.8|718618.1|30
1634048930000|2021-10-12 14:28:50|720665.6|718665.6|720122.9|719122.9|720700.2|719202.3|720121.6|718635.5|33
1634048940000|2021-10-12 14:29:00|720126.2|719126.2|720561|718561|720620|719126.2|720023.6|718527.2|39
1634048950000|2021-10-12 14:29:10|720563.6|718563.6|720502.5|718502.5|720565.7|719069.4|719991.9|718452.7|35
1634048960000|2021-10-12 14:29:20|720504.5|718504.5|720558.7|718558.7|720570.4|719044.5|720044.5|718504.5|37
1634048970000|2021-10-12 14:29:30|720572.3|718572.3|720095.9|719095.9|720602.8|719100.8|720089.3|718559.3|37
1634048980000|2021-10-12 14:29:40|720105.8|719105.8|720108.8|719108.8|720692.9|719167.6|720092.5|718648.3|39
1634048990000|2021-10-12 14:29:50|720112.3|719112.3|720100.2|719100.2|720595.4|719117.8|720068.5|718588.5|38
1634049000000|2021-10-12 14:30:00|720103.1|719103.1|720175.2|719175.2|720670.2|719188.2|720094.6|718626.6|39
1634049010000|2021-10-12 14:30:10|720178.8|719178.8|720238.6|719238.6|720750.2|719258.3|720178.8|718735.4|39
1634049020000|2021-10-12 14:30:20|720232.3|719232.3|720202.1|719202.1|720248.5|719248.5|720195.5|719195.5|37
1634049030000|2021-10-12 14:30:30|720199.8|719199.8|720197.3|719197.3|720224.4|719224.4|720167.9|719167.9|40
1634049040000|2021-10-12 14:30:40|720204|719204|720236.6|719236.6|720245.8|719245.8|720192.1|719192.1|36
1634049050000|2021-10-12 14:30:50|720236.5|719236.5|720239.1|719239.1|720251.2|719251.2|720229.1|719229.1|38
1634049060000|2021-10-12 14:31:00|720237.5|719237.5|720236.8|719236.8|720252|719252|720231.3|719231.3|34
1634049070000|2021-10-12 14:31:10|720237.7|719237.7|720233.9|719233.9|720247.1|719247.1|720227.1|719227.1|36
1634049080000|2021-10-12 14:31:20|720242.8|719242.8|720197.8|719197.8|720244.6|719244.6|720197.1|719197.1|34
1634049090000|2021-10-12 14:31:30|720211.5|719211.5|720199.6|719199.6|720211.5|719211.5|720197.2|719197.2|30
1634049100000|2021-10-12 14:31:40|720198.9|719198.9|720188.8|719188.8|720205.9|719205.9|720184.3|719184.3|31
1634049110000|2021-10-12 14:31:50|720191.8|719191.8|720234.4|719234.4|720244.9|719244.9|720186.5|719186.5|29
1634049120000|2021-10-12 14:32:00|720240.8|719240.8|720224|719224|720249.9|719249.9|720200.7|719200.7|36
1634049130000|2021-10-12 14:32:10|720204|719204|720238.5|719238.5|720248.6|719248.6|720202.3|719202.3|33
1634049140000|2021-10-12 14:32:20|720240.4|719240.4|720237.4|719237.4|720248.4|719248.4|720228.8|719228.8|29
1634049150000|2021-10-12 14:32:30|720241.4|719241.4|720244.3|719244.3|720250.2|719250.2|720227.1|719227.1|32
1634049160000|2021-10-12 14:32:40|720234.3|719234.3|720248|719248|720653.5|719248|720146.1|718653.5|37
1634049170000|2021-10-12 14:32:50|720244|719244|720209.8|719209.8|720699.3|719244|720192.9|718693.4|36
1634049180000|2021-10-12 14:33:00|720207.4|719207.4|720214.2|719214.2|720217.5|719217.5|720203.2|719203.2|34
1634049190000|2021-10-12 14:33:10|720212.7|719212.7|720076.4|719076.4|720607.9|719216.4|720069.4|718599|38
1634049200000|2021-10-12 14:33:20|720068.5|719068.5|720059.4|719059.4|720562.7|719081|719981.3|718489|39
1634049210000|2021-10-12 14:33:30|720066.1|719066.1|720097.4|719097.4|720116.9|719116.9|720040.3|719040.3|38
1634049220000|2021-10-12 14:33:40|720098.9|719098.9|720108.9|719108.9|720658.9|719170.1|720093.6|718632.1|37
1634049230000|2021-10-12 14:33:50|720094.8|719094.8|720514.6|718514.6|720548.7|719108.5|719998|718500.8|35
1634049240000|2021-10-12 14:34:00|720507.5|718507.5|720090.5|719090.5|720507.5|719090.5|720000.5|718504.9|38
1634049250000|2021-10-12 14:34:10|720086.6|719086.6|720005.9|719005.9|720113.4|719113.4|719992.1|718992.1|38
1634049260000|2021-10-12 14:34:20|720007.7|719007.7|720027.6|719027.6|720040.2|719040.2|720003.5|719003.5|38
1634049270000|2021-10-12 14:34:30|720036.1|719036.1|720097.5|719097.5|720097.5|719097.5|720019.6|719019.6|37
1634049280000|2021-10-12 14:34:40|720093.6|719093.6|720566.7|718566.7|720569.6|719116.5|720036.2|718532.3|36
1634049290000|2021-10-12 14:34:50|720077.6|719077.6|720120.2|719120.2|720160.3|719160.3|720071.9|719071.9|34
1634049300000|2021-10-12 14:35:00|720123.5|719123.5|720181.3|719181.3|720714.3|719181.3|720108|718612.9|38
1634049310000|2021-10-12 14:35:10|720672.2|718672.2|720208.2|719208.2|720708.8|719211|720135.4|718655.1|37
1634049320000|2021-10-12 14:35:20|720210.8|719210.8|720247|719247|720752.3|719251|720190.4|718704.5|37
1634049330000|2021-10-12 14:35:30|720247.9|719247.9|720692.3|718692.3|720711.6|719250.2|720182.9|718692.3|39
1634049340000|2021-10-12 14:35:40|720697.2|718697.2|720236.2|719236.2|720732.4|719252.7|720213.8|718697.2|33
1634049350000|2021-10-12 14:35:50|720236.9|719236.9|720224.2|719224.2|720740.1|719243.5|720217.2|718728.9|38
1634049360000|2021-10-12 14:36:00|720233.6|719233.6|720253|719253|720748.7|719258.5|720198.9|718700|39
1634049370000|2021-10-12 14:36:10|720248.4|719248.4|720249.3|719249.3|720251.2|719251.2|720238.6|719238.6|32
1634049380000|2021-10-12 14:36:20|720256|719256|720253.9|719253.9|720295.4|719295.4|720243.8|719243.8|37
1634049390000|2021-10-12 14:36:30|720250.4|719250.4|720266.3|719266.3|720271.5|719271.5|720247|719247|30
1634049400000|2021-10-12 14:36:40|720256.5|719256.5|720259.3|719259.3|720262.7|719262.7|720252.7|719252.7|28
1634049410000|2021-10-12 14:36:50|720285.6|719285.6|720285.2|719285.2|720801.1|719300.3|720230.2|718794.5|36
1634049420000|2021-10-12 14:37:00|720277.9|719277.9|720259.2|719259.2|720286.2|719286.2|720257|719257|37
1634049430000|2021-10-12 14:37:10|720259.4|719259.4|720252.8|719252.8|720773.5|719296.7|720251.7|718773.5|34
1634049440000|2021-10-12 14:37:20|720246.5|719246.5|720179.6|719179.6|720261.2|719261.2|720179.4|719179.4|35
1634049450000|2021-10-12 14:37:30|720172.8|719172.8|720087.8|719087.8|720673.3|719179.1|720087.8|718669|38
1634049460000|2021-10-12 14:37:40|720088.1|719088.1|720060.3|719060.3|720091.7|719091.7|720022.4|719022.4|37
1634049470000|2021-10-12 14:37:50|720060.1|719060.1|720056.4|719056.4|720556.8|719089.9|720043.3|718556.8|39
1634049480000|2021-10-12 14:38:00|720074.8|719074.8|720090.3|719090.3|720094.6|719094.6|720056.1|719056.1|35
1634049490000|2021-10-12 14:38:10|720090.5|719090.5|720089.1|719089.1|720094.7|719094.7|720072.8|719072.8|37
1634049500000|2021-10-12 14:38:20|720080.3|719080.3|720089.1|719089.1|720089.1|719089.1|720076.8|719076.8|28
1634049510000|2021-10-12 14:38:30|720085.5|719085.5|720082.1|719082.1|720569|719087.6|720060.8|718564.5|34
1634049520000|2021-10-12 14:38:40|720096.7|719096.7|720091.5|719091.5|720109.5|719109.5|720085|719085|35
1634049530000|2021-10-12 14:38:50|720090.8|719090.8|720096.6|719096.6|720100|719100|720090.7|719090.7|33
1634049540000|2021-10-12 14:39:00|720095.8|719095.8|720092.2|719092.2|720097.7|719097.7|720092.1|719092.1|33
1634049550000|2021-10-12 14:39:10|720090.6|719090.6|720096.7|719096.7|720105.3|719105.3|720089.7|719089.7|35
1634049560000|2021-10-12 14:39:20|720096|719096|720095.6|719095.6|720100.4|719100.4|720089.6|719089.6|35
1634049570000|2021-10-12 14:39:30|720092|719092|720040.1|719040.1|720116.9|719116.9|720034.8|719034.8|38
1634049580000|2021-10-12 14:39:40|720039.5|719039.5|719991.8|718991.8|720044.4|719044.4|719991.8|718991.8|37
1634049590000|2021-10-12 14:39:50|719993.9|718993.9|719964.3|718964.3|719993.9|718993.9|719931.4|718931.4|40
1634049600000|2021-10-12 14:40:00|719968|718968|720005.9|719005.9|720501.6|719024.5|719951.5|718501.6|40
1634049610000|2021-10-12 14:40:10|720004.6|719004.6|719865.5|718865.5|720004.6|719004.6|719865.5|718865.5|40
1634049620000|2021-10-12 14:40:20|719865.9|718865.9|719815.4|718815.4|719874.8|718874.8|719814.4|718814.4|39
1634049630000|2021-10-12 14:40:30|719800.6|718800.6|719788|718788|719817.9|718817.9|719772.5|718772.5|39
1634049640000|2021-10-12 14:40:40|719802.4|718802.4|719808.3|718808.3|720313.9|718819.2|719782.8|718300.5|39
1634049650000|2021-10-12 14:40:50|719796.6|718796.6|719844.1|718844.1|719847.8|718847.8|719787.3|718787.3|37
1634049660000|2021-10-12 14:41:00|719841.8|718841.8|720438.5|718438.5|720440.5|718963.3|719841.8|718397.4|39
1634049670000|2021-10-12 14:41:10|719950.1|718950.1|720511.4|718511.4|720513.2|719010.3|719950.1|718487.6|39
1634049680000|2021-10-12 14:41:20|720510.2|718510.2|720505.8|718505.8|720522.1|719027.8|719970.3|718458.3|36
1634049690000|2021-10-12 14:41:30|720004.1|719004.1|720033.5|719033.5|720552.6|719062.7|720003|718506.4|35
1634049700000|2021-10-12 14:41:40|720517|718517|720505.8|718505.8|720526.1|719009.9|719983.6|718475.3|37
1634049710000|2021-10-12 14:41:50|720502.6|718502.6|720015.4|719015.4|720509.3|719016.4|719981.6|718486.1|37
1634049720000|2021-10-12 14:42:00|720512.1|718512.1|719985.8|718985.8|720512.6|719017.9|719985.8|718498.5|35
1634049730000|2021-10-12 14:42:10|719960.8|718960.8|719916.1|718916.1|720434.5|718960.8|719890|718399.2|39
1634049740000|2021-10-12 14:42:20|719897.3|718897.3|719906.9|718906.9|719908.3|718908.3|719886.7|718886.7|38
1634049750000|2021-10-12 14:42:30|719904.5|718904.5|719883.7|718883.7|719904.5|718904.5|719882.9|718882.9|34
1634049760000|2021-10-12 14:42:40|719881.8|718881.8|719880.2|718880.2|719902.1|718902.1|719878.5|718878.5|34
1634049770000|2021-10-12 14:42:50|719877.7|718877.7|719881.1|718881.1|719894.7|718894.7|719876.1|718876.1|27
1634049780000|2021-10-12 14:43:00|719885.8|718885.8|719887.7|718887.7|719890.6|718890.6|719875.8|718875.8|31
1634049790000|2021-10-12 14:43:10|719885.4|718885.4|719847.5|718847.5|720351.5|718885.4|719841.6|718335.3|36
1634049800000|2021-10-12 14:43:20|719846.5|718846.5|719843.7|718843.7|719851.4|718851.4|719831|718831|30
1634049810000|2021-10-12 14:43:30|719846.9|718846.9|719720.7|718720.7|719846.9|718846.9|719712.4|718712.4|35
1634049820000|2021-10-12 14:43:40|719681.5|718681.5|719704.9|718704.9|720225.9|718724.3|719639.7|718178.9|38
1634049830000|2021-10-12 14:43:50|719692.9|718692.9|719760.5|718760.5|720238.3|718760.5|719692.9|718214.4|35
1634049840000|2021-10-12 14:44:00|720274.5|718274.5|720308.8|718308.8|720311.4|718815.8|719758.7|718255.7|36
1634049850000|2021-10-12 14:44:10|720308.1|718308.1|719812|718812|720308.1|718812|719741.2|718265.5|40
1634049860000|2021-10-12 14:44:20|719817|718817|719809|718809|720315.7|718817|719799.8|718290.4|34
1634049870000|2021-10-12 14:44:30|719809.2|718809.2|719920.3|718920.3|720426.9|718924.3|719805.7|718350.2|39
1634049880000|2021-10-12 14:44:40|719921.8|718921.8|719770.1|718770.1|720397.1|718931|719770.1|718397.1|37
1634049890000|2021-10-12 14:44:50|720258.1|718258.1|719834.8|718834.8|720353.4|718845.2|719761.8|718258.1|37
1634049900000|2021-10-12 14:45:00|719826.1|718826.1|720327.5|718327.5|720342.8|718843.3|719770.5|718283.1|40
1634049910000|2021-10-12 14:45:10|720325.2|718325.2|719839.6|718839.6|720327.2|718839.6|719806.9|718324.1|38
1634049920000|2021-10-12 14:45:20|719836.9|718836.9|719831.5|718831.5|719838.5|718838.5|719802.6|718802.6|40
1634049930000|2021-10-12 14:45:30|719821.9|718821.9|719814.5|718814.5|719845.2|718845.2|719811.9|718811.9|34
1634049940000|2021-10-12 14:45:40|719802.9|718802.9|719735.7|718735.7|719802.9|718802.9|719718.3|718718.3|35
1634049950000|2021-10-12 14:45:50|719737.6|718737.6|719759.7|718759.7|720286.2|718799.4|719732.3|718233|38
1634049960000|2021-10-12 14:46:00|719756.2|718756.2|719627.8|718627.8|719756.2|718756.2|719620.6|718620.6|30
1634049970000|2021-10-12 14:46:10|719628.5|718628.5|719591.1|718591.1|720071.5|718628.5|719570.6|718071.5|39
1634049980000|2021-10-12 14:46:20|719588.7|718588.7|719471.3|718471.3|719978.1|718593.8|719470.5|717974|38
1634049990000|2021-10-12 14:46:30|719465|718465|719485.2|718485.2|719987.5|718489.1|719432.5|717979.4|38
1634050000000|2021-10-12 14:46:40|719481.5|718481.5|719886.7|717886.7|719886.7|718484.3|719357.5|717869.9|36
1634050010000|2021-10-12 14:46:50|719401.5|718401.5|719906.4|717906.4|719912.6|718427.4|719385|717888.6|40
1634050020000|2021-10-12 14:47:00|719909|717909|719438.6|718438.6|719933.8|718485.1|719402|717896.3|38
1634050030000|2021-10-12 14:47:10|719436.8|718436.8|719446.3|718446.3|719949.5|718449.3|719394.6|717943.7|35
1634050040000|2021-10-12 14:47:20|719446.8|718446.8|719485.7|718485.7|719993.6|718502.9|719441.5|717970.7|36
1634050050000|2021-10-12 14:47:30|719484.2|718484.2|719990.7|717990.7|719996.4|718507.7|719483.1|717980.5|39
1634050060000|2021-10-12 14:47:40|719482.1|718482.1|719939.3|717939.3|719950.4|718482.1|719413.9|717900.5|36
1634050070000|2021-10-12 14:47:50|719943.3|717943.3|719440.9|718440.9|719984.5|718460|719426.8|717925.3|39
1634050080000|2021-10-12 14:48:00|719440.3|718440.3|719373.8|718373.8|719928.8|718440.3|719373.8|717906.9|39
1634050090000|2021-10-12 14:48:10|719372.1|718372.1|719422.9|718422.9|719933.8|718433.4|719360.9|717913.2|36
1634050100000|2021-10-12 14:48:20|719916.5|717916.5|719441.5|718441.5|719950.3|718469.3|719406.5|717909.9|37
1634050110000|2021-10-12 14:48:30|719456.1|718456.1|719480.7|718480.7|719962.6|718481.4|719441.2|717949|36
1634050120000|2021-10-12 14:48:40|719474.1|718474.1|719988.8|717988.8|720005.7|718503|719447.7|717988.8|40
1634050130000|2021-10-12 14:48:50|719991.2|717991.2|719477.5|718477.5|719991.2|718490.8|719447.2|717969.8|39
1634050140000|2021-10-12 14:49:00|719461.3|718461.3|719965.6|717965.6|719981.1|718474.3|719461.3|717924.9|40
1634050150000|2021-10-12 14:49:10|719941|717941|719398.8|718398.8|719946.7|718439.3|719381.2|717887.2|40
1634050160000|2021-10-12 14:49:20|719894.9|717894.9|719431.9|718431.9|719919.6|718439.6|719403.1|717880.2|39
1634050170000|2021-10-12 14:49:30|719431.4|718431.4|719918.2|717918.2|719930.6|718431.4|719406|717889.9|38
1634050180000|2021-10-12 14:49:40|719912.9|717912.9|719907.4|717907.4|719926.1|718433.2|719419.4|717904.3|36
1634050190000|2021-10-12 14:49:50|719923.5|717923.5|719959.6|717959.6|719964|718461.6|719445.7|717912.6|38
1634050200000|2021-10-12 14:50:00|719960|717960|719945.8|717945.8|719970|718467|719447.4|717939.1|38
1634050210000|2021-10-12 14:50:10|719439.9|718439.9|719386.4|718386.4|719926.1|718439.9|719348.6|717843.3|40
1634050220000|2021-10-12 14:50:20|719417.9|718417.9|719420.9|718420.9|719437.5|718437.5|719414.5|718414.5|37
1634050230000|2021-10-12 14:50:30|719410.8|718410.8|720017.5|718017.5|720017.5|718520.5|719407.4|717897.2|34
1634050240000|2021-10-12 14:50:40|719999.9|717999.9|719464.3|718464.3|719999.9|718500.7|719459.3|717982.4|32
1634050250000|2021-10-12 14:50:50|719971.9|717971.9|719489.8|718489.8|719971.9|718500.1|719466.3|717946.3|35
1634050260000|2021-10-12 14:51:00|719493.7|718493.7|719505.2|718505.2|720011.8|718520.2|719488.8|718003.9|37
1634050270000|2021-10-12 14:51:10|719503.1|718503.1|719956|717956|719994.6|718503.1|719503.1|717956|37
1634050280000|2021-10-12 14:51:20|719942.5|717942.5|719928.5|717928.5|719962.1|718461.2|719453.7|717917.3|37
1634050290000|2021-10-12 14:51:30|719919.6|717919.6|719358.3|718358.3|719927.8|718425.6|719358.3|717847.8|35
1634050300000|2021-10-12 14:51:40|719351|718351|719357|718357|719854.1|718373.1|719348.8|717833.5|33
1634050310000|2021-10-12 14:51:50|719363.4|718363.4|719271.5|718271.5|719363.4|718363.4|719271.5|718271.5|38
1634050320000|2021-10-12 14:52:00|719280.5|718280.5|719189.2|718189.2|719604.1|718280.5|719100.1|717604.1|39
1634050330000|2021-10-12 14:52:10|719186.8|718186.8|719128.2|718128.2|719189.8|718189.8|719128.2|718128.2|39
1634050340000|2021-10-12 14:52:20|719136.2|718136.2|719096.7|718096.7|719136.2|718136.2|719089.2|718089.2|38
1634050350000|2021-10-12 14:52:30|719090.1|718090.1|719727.5|717727.5|719727.5|718229.5|719080.1|717698.9|37
1634050360000|2021-10-12 14:52:40|719726.5|717726.5|719738.9|717738.9|719738.9|718237.3|719182.9|717694.2|34
1634050370000|2021-10-12 14:52:50|719738.4|717738.4|719805.1|717805.1|719830.5|718326.3|719225.5|717729|40
1634050380000|2021-10-12 14:53:00|719812.8|717812.8|719809.5|717809.5|719816.6|718309.4|719309.4|717764.5|34
1634050390000|2021-10-12 14:53:10|719801.9|717801.9|719785.7|717785.7|719815.5|718308.8|719276.7|717774.8|39
1634050400000|2021-10-12 14:53:20|719279.1|718279.1|719760.8|717760.8|719775.9|718328.4|719256.5|717757.3|40
1634050410000|2021-10-12 14:53:30|719762.5|717762.5|719275.5|718275.5|719762.5|718294.5|719225|717726.3|36
1634050420000|2021-10-12 14:53:40|719274.7|718274.7|719301.9|718301.9|719789.1|718309.4|719274.7|717789.1|38
1634050430000|2021-10-12 14:53:50|719295.8|718295.8|719864.5|717864.5|719864.5|718336.6|719281.1|717857.8|37
1634050440000|2021-10-12 14:54:00|719863.7|717863.7|719335.5|718335.5|719863.7|718423.9|719335.5|717842.3|37
1634050450000|2021-10-12 14:54:10|719330.9|718330.9|719936.6|717936.6|719959.5|718425.3|719295.9|717796.4|40
1634050460000|2021-10-12 14:54:20|719933.5|717933.5|719437.1|718437.1|719945|718457|719428.5|717923.1|40
1634050470000|2021-10-12 14:54:30|719438.8|718438.8|719408|718408|719931.1|718441.4|719407.1|717930.7|36
1634050480000|2021-10-12 14:54:40|719407.7|718407.7|719345.8|718345.8|719407.7|718407.7|719289|718289|38
1634050490000|2021-10-12 14:54:50|719343.6|718343.6|719315.2|718315.2|719811.5|718353.5|719315.2|717810.6|36
1634050500000|2021-10-12 14:55:00|719315.4|718315.4|719231.4|718231.4|719743.8|718315.4|719229.1|717731.1|40
1634050510000|2021-10-12 14:55:10|719229.6|718229.6|719442.6|718442.6|719944.3|718446.5|719229|717760.7|40
1634050520000|2021-10-12 14:55:20|719454.3|718454.3|719911.1|717911.1|719913.7|718454.3|719425.7|717909.1|27
1634050530000|2021-10-12 14:55:30|719415.1|718415.1|719393.1|718393.1|719891.3|718415.1|719367.2|717875.2|37
1634050540000|2021-10-12 14:55:40|719381.2|718381.2|719341.3|718341.3|719869.5|718383.3|719334.1|717863.3|33
1634050550000|2021-10-12 14:55:50|719327.7|718327.7|719286.4|718286.4|719816.7|718327.7|719285.1|717815|30
1634050560000|2021-10-12 14:56:00|719765.3|717765.3|719289.2|718289.2|719793|718308.3|719251.9|717765.3|35
1634050570000|2021-10-12 14:56:10|719296.2|718296.2|719240.5|718240.5|719296.2|718296.2|719240.5|718240.5|30
1634050580000|2021-10-12 14:56:20|719245.1|718245.1|719271.6|718271.6|719741.1|718294.9|719184.2|717693.5|36
1634050590000|2021-10-12 14:56:30|719272.4|718272.4|719801.3|717801.3|719801.3|718298.5|719270.7|717773.3|31
1634050600000|2021-10-12 14:56:40|719793.2|717793.2|719291.9|718291.9|719807.9|718312.9|719290.7|717783.7|33
1634050610000|2021-10-12 14:56:50|719782.1|717782.1|719342.7|718342.7|719782.1|718362.3|719284.9|717782.1|34
1634050620000|2021-10-12 14:57:00|719346.4|718346.4|719788.4|717788.4|719818.3|718346.4|719281.8|717788.4|36
1634050630000|2021-10-12 14:57:10|719295.6|718295.6|719283.3|718283.3|719767.9|718295.6|719270.9|717763.7|23
1634050640000|2021-10-12 14:57:20|719272.9|718272.9|719293.5|718293.5|719293.5|718293.5|719255.6|718255.6|24
1634050650000|2021-10-12 14:57:30|719277.8|718277.8|719281.5|718281.5|719306.4|718306.4|719277.8|718277.8|36
1634050660000|2021-10-12 14:57:40|719281.4|718281.4|719285.5|718285.5|719285.5|718285.5|719276|718276|32
1634050670000|2021-10-12 14:57:50|719283.5|718283.5|719274.7|718274.7|719285.8|718285.8|719274.7|718274.7|28
1634050680000|2021-10-12 14:58:00|719272.8|718272.8|719253.5|718253.5|719282.8|718282.8|719253.5|718253.5|22
1634050690000|2021-10-12 14:58:10|719254.2|718254.2|719249.7|718249.7|719263.6|718263.6|719248.2|718248.2|29
1634050700000|2021-10-12 14:58:20|719249.5|718249.5|719222.8|718222.8|719249.5|718249.5|719207.1|718207.1|33
1634050710000|2021-10-12 14:58:30|719221.8|718221.8|719278.5|718278.5|719278.5|718278.5|719221.8|718221.8|29
1634050720000|2021-10-12 14:58:40|719271.3|718271.3|719256.5|718256.5|719286.5|718286.5|719251.3|718251.3|34
1634050730000|2021-10-12 14:58:50|719254.6|718254.6|719180|718180|719265.5|718265.5|719174.4|718174.4|35
1634050740000|2021-10-12 14:59:00|719186.6|718186.6|719180.9|718180.9|719186.6|718186.6|719173.5|718173.5|32
1634050750000|2021-10-12 14:59:10|719177.4|718177.4|719175.3|718175.3|719183.9|718183.9|719169.4|718169.4|25
1634050760000|2021-10-12 14:59:20|719172.8|718172.8|719781.3|717781.3|719782.9|718279.4|719172.5|717712|36
1634050770000|2021-10-12 14:59:30|719788.2|717788.2|719341.1|718341.1|719819.4|718341.1|719281.4|717788.2|33
1634050780000|2021-10-12 14:59:40|719342.4|718342.4|719348.1|718348.1|719355.7|718355.7|719331.8|718331.8|37
1634050790000|2021-10-12 14:59:50|719356.5|718356.5|719355.5|718355.5|719361.2|718361.2|719349.5|718349.5|33
1634050800000|2021-10-12 15:00:00|719847.3|717847.3|719285.5|718285.5|719847.3|718343.9|719282.9|717847.3|36
1634050810000|2021-10-12 15:00:10|719286|718286|719198.7|718198.7|719759.5|718286|719186.5|717759.5|31
1634050820000|2021-10-12 15:00:20|719196.9|718196.9|719056.8|718056.8|719197.5|718197.5|719054.4|718054.4|32
1634050830000|2021-10-12 15:00:30|719063.2|718063.2|719116.2|718116.2|719123.6|718123.6|719021.1|718021.1|35
1634050840000|2021-10-12 15:00:40|719108.5|718108.5|719146.3|718146.3|719154.2|718154.2|719106.3|718106.3|37
1634050850000|2021-10-12 15:00:50|719138.6|718138.6|719684.5|717684.5|719697.2|718193.9|719132.2|717683.8|35
1634050860000|2021-10-12 15:01:00|719684.4|717684.4|719724.4|717724.4|719729.1|718209|719170.9|717680.9|37
1634050870000|2021-10-12 15:01:10|719724.9|717724.9|719760.1|717760.1|719761.9|718260.4|719225.9|717723.6|35
1634050880000|2021-10-12 15:01:20|719757.3|717757.3|719641.7|717641.7|719763.6|718218.1|719218.1|717632.4|34
1634050890000|2021-10-12 15:01:30|719644|717644|719067.3|718067.3|719650.9|718166.2|719058.9|717567.7|34
1634050900000|2021-10-12 15:01:40|719065.8|718065.8|719568.9|717568.9|719592.1|718092.4|719063.1|717568.9|34
1634050910000|2021-10-12 15:01:50|719572.2|717572.2|719570.9|717570.9|719580.4|717580.4|719570|717570|27
1634050920000|2021-10-12 15:02:00|719064.5|718064.5|719242.8|718242.8|719740.1|718243.4|719041.5|717604.2|31
1634050930000|2021-10-12 15:02:10|719234.8|718234.8|719760.1|717760.1|719780.6|718317.3|719226.1|717759.6|39
1634050940000|2021-10-12 15:02:20|719758.6|717758.6|719237.7|718237.7|719763.4|718269.4|719237.7|717738.8|27
1634050950000|2021-10-12 15:02:30|719238.3|718238.3|719814|717814|719818.1|718291.5|719221.1|717697.5|38
1634050960000|2021-10-12 15:02:40|719816.6|717816.6|719339|718339|719823.9|718350.8|719308.1|717816.6|32
1634050970000|2021-10-12 15:02:50|719341.8|718341.8|719317.1|718317.1|719341.8|718341.8|719315.5|718315.5|29
1634050980000|2021-10-12 15:03:00|719317.5|718317.5|719713|717713|719770.3|718318.7|719222.8|717713|33
1634050990000|2021-10-12 15:03:10|719708|717708|719788.4|717788.4|719788.4|718264.6|719212.8|717708|34
1634051000000|2021-10-12 15:03:20|719789.6|717789.6|719292.7|718292.7|719792.6|718312.8|719286.9|717786.8|36
1634051010000|2021-10-12 15:03:30|719304.6|718304.6|719210.8|718210.8|719768.4|718304.6|719210.8|717712.9|33
1634051020000|2021-10-12 15:03:40|719211.8|718211.8|719775.9|717775.9|719778.7|718272.4|719211.8|717717.3|31
1634051030000|2021-10-12 15:03:50|719775.3|717775.3|719803.8|717803.8|719807.3|718301.8|719255.5|717753|34
1634051040000|2021-10-12 15:04:00|719325.8|718325.8|719809.1|717809.1|719817.8|718325.8|719281.2|717784.4|38
1634051050000|2021-10-12 15:04:10|719309.3|718309.3|719317.1|718317.1|719317.4|718317.4|719309.3|718309.3|27
1634051060000|2021-10-12 15:04:20|719316.9|718316.9|719315.1|718315.1|719316.9|718316.9|719312.7|718312.7|16
1634051070000|2021-10-12 15:04:30|719316.1|718316.1|719330|718330|719339.6|718339.6|719316.1|718316.1|35
1634051080000|2021-10-12 15:04:40|719308.1|718308.1|719270.7|718270.7|719782.1|718313.4|719270.7|717770|39
1634051090000|2021-10-12 15:04:50|719283.1|718283.1|719303.6|718303.6|719315.9|718315.9|719273.7|718273.7|33
1634051100000|2021-10-12 15:05:00|719304.9|718304.9|719326.7|718326.7|719825.4|718336.8|719288.3|717807.4|35
1634051110000|2021-10-12 15:05:10|719328.5|718328.5|719901.6|717901.6|719918.5|718333.9|719328.5|717875|36
1634051120000|2021-10-12 15:05:20|719898.7|717898.7|719878.5|717878.5|719903.1|717903.1|719854.4|717854.4|35
1634051130000|2021-10-12 15:05:30|719879.3|717879.3|719368.4|718368.4|719879.3|718369.4|719352.6|717826.8|36
1634051140000|2021-10-12 15:05:40|719366.7|718366.7|719846.3|717846.3|719863.1|718423.3|719353.1|717842.7|29
1634051150000|2021-10-12 15:05:50|719845.1|717845.1|719329.7|718329.7|719856.8|718341.8|719327.1|717840.1|27
1634051160000|2021-10-12 15:06:00|719329.3|718329.3|719855.8|717855.8|719859.5|718339.3|719329.3|717838.2|29
1634051170000|2021-10-12 15:06:10|719860.8|717860.8|719906.2|717906.2|719908.2|718399.1|719399.1|717858.9|34
1634051180000|2021-10-12 15:06:20|719905.4|717905.4|719441.4|718441.4|719947.9|718471.6|719441.2|717904.8|26
1634051190000|2021-10-12 15:06:30|719437.1|718437.1|719447.5|718447.5|719947.9|718455.2|719437.1|717927.1|29
1634051200000|2021-10-12 15:06:40|719448.4|718448.4|719956.7|717956.7|720067.7|718565.4|719445|717953.2|33
1634051210000|2021-10-12 15:06:50|719444.9|718444.9|719432|718432|719940.8|718444.9|719347.7|717857.4|37
1634051220000|2021-10-12 15:07:00|719426.6|718426.6|719472.3|718472.3|719972.9|718477.3|719426.6|717963.3|30
1634051230000|2021-10-12 15:07:10|719470.3|718470.3|719423.8|718423.8|719935.2|718477.2|719420.3|717925.4|26
1634051240000|2021-10-12 15:07:20|719425.8|718425.8|719903.5|717903.5|719916.9|718449.8|719425.8|717899.7|32
1634051250000|2021-10-12 15:07:30|719911.1|717911.1|719476.5|718476.5|719911.1|718477.9|719418.3|717903.4|29
1634051260000|2021-10-12 15:07:40|719468.8|718468.8|719488.7|718488.7|720000.9|718493.8|719466.6|718000|24
1634051270000|2021-10-12 15:07:50|719495.3|718495.3|719984.8|717984.8|719989.9|718495.3|719486|717984.8|19
1634051280000|2021-10-12 15:08:00|719977.9|717977.9|719987.4|717987.4|719987.4|717987.4|719974|717974|19
1634051290000|2021-10-12 15:08:10|719982.7|717982.7|719979.3|717979.3|719986.5|717986.5|719978.1|717978.1|20
1634051300000|2021-10-12 15:08:20|719980.7|717980.7|719404.8|718404.8|719980.7|718407.5|719404.5|717898.1|38
1634051310000|2021-10-12 15:08:30|719407.1|718407.1|719832.7|717832.7|719833.6|718407.1|719289.7|717801.8|36
1634051320000|2021-10-12 15:08:40|719833.8|717833.8|719271.7|718271.7|719833.8|718316.1|719271.7|717796.1|34
1634051330000|2021-10-12 15:08:50|719270.2|718270.2|719749.4|717749.4|719763|718285.9|719263.9|717747.7|33
1634051340000|2021-10-12 15:09:00|719750.3|717750.3|719720|717720|719750.6|718227.4|719223.9|717717.6|33
1634051350000|2021-10-12 15:09:10|719717.2|717717.2|719752.7|717752.7|719767.5|718267|719267|717711.1|34
1634051360000|2021-10-12 15:09:20|719754.3|717754.3|719741.2|717741.2|719754.7|718230.9|719225.7|717729.6|28
1634051370000|2021-10-12 15:09:30|719744|717744|719171.8|718171.8|719764.2|718243.3|719166.6|717674.9|36
1634051380000|2021-10-12 15:09:40|719197.4|718197.4|719166.1|718166.1|719702.6|718197.4|719166.1|717665.5|39
1634051390000|2021-10-12 15:09:50|719175.7|718175.7|719225.2|718225.2|719716.7|718225.2|719173.8|717703.4|34
1634051400000|2021-10-12 15:10:00|719224.9|718224.9|719192.7|718192.7|719224.9|718224.9|719163|718163|38
1634051410000|2021-10-12 15:10:10|719194.3|718194.3|719220.7|718220.7|719707.4|718222.6|719181.9|717698.5|29
1634051420000|2021-10-12 15:10:20|719222.3|718222.3|719745.7|717745.7|719747.2|718234|719214.7|717729.6|23
1634051430000|2021-10-12 15:10:30|719737.1|717737.1|719264.8|718264.8|719737.1|718266.7|719241.6|717737.1|30
1634051440000|2021-10-12 15:10:40|719249|718249|719292.3|718292.3|719768.5|718297.5|719241.8|717768.5|32
1634051450000|2021-10-12 15:10:50|719292.7|718292.7|719782.7|717782.7|719812.4|718307.1|719292.7|717781.9|29
1634051460000|2021-10-12 15:11:00|719776.6|717776.6|719775|717775|719788.4|717788.4|719772.3|717772.3|26
1634051470000|2021-10-12 15:11:10|719786.9|717786.9|719318.1|718318.1|719815.1|718318.1|719270.5|717769.3|27
1634051480000|2021-10-12 15:11:20|719318.6|718318.6|719838.3|717838.3|719843|718340.7|719316|717812.8|31
1634051490000|2021-10-12 15:11:30|719839.7|717839.7|719835.5|717835.5|719854.6|718337.7|719312.9|717832.5|27
1634051500000|2021-10-12 15:11:40|719837.4|717837.4|719317.1|718317.1|719840.6|718340.4|719311.4|717810.3|33
1634051510000|2021-10-12 15:11:50|719318.5|718318.5|719328.9|718328.9|719833.2|718346|719315|717826.9|29
1634051520000|2021-10-12 15:12:00|719327.9|718327.9|719347.4|718347.4|719853.2|718364.7|719325.1|717842|37
1634051530000|2021-10-12 15:12:10|719343.3|718343.3|719293.8|718293.8|719786.7|718343.3|719280|717784.7|28
1634051540000|2021-10-12 15:12:20|719293.3|718293.3|719336.5|718336.5|719823.8|718343|719290.6|717809.5|25
1634051550000|2021-10-12 15:12:30|719352.7|718352.7|719150.5|718150.5|719811.4|718352.8|719148.2|717678.2|31
1634051560000|2021-10-12 15:12:40|719143.3|718143.3|719652.1|717652.1|719658.4|718143.3|719143.3|717650.8|22
1634051570000|2021-10-12 15:12:50|719650.5|717650.5|719151.7|718151.7|719662.3|718154.3|719151.7|717650.5|18
1634051580000|2021-10-12 15:13:00|719151.2|718151.2|719673.6|717673.6|719673.6|718177|719149.6|717673.6|13
1634051590000|2021-10-12 15:13:10|719674.5|717674.5|719058.2|718058.2|719674.9|718194.4|719045.5|717664.1|28
1634051600000|2021-10-12 15:13:20|719058|718058|719016.3|718016.3|719058|718058|719015|718015|22
1634051610000|2021-10-12 15:13:30|719017.5|718017.5|719021.2|718021.2|719021.7|718021.7|719013.1|718013.1|15
1634051620000|2021-10-12 15:13:40|719020.3|718020.3|719021|718021|719023.9|718023.9|719020.3|718020.3|13
1634051630000|2021-10-12 15:13:50|719020.5|718020.5|719623.4|717623.4|719623.4|718082.8|719019.8|717623.4|11
1634051640000|2021-10-12 15:14:00|719613.8|717613.8|719089|718089|719613.8|718102.2|719066.1|717583.4|38
1634051650000|2021-10-12 15:14:10|719088|718088|719555.4|717555.4|719558.6|718091.7|719062.7|717554.8|36
1634051660000|2021-10-12 15:14:20|719555.7|717555.7|719021.3|718021.3|719556.9|718058.4|719021.3|717555.7|29
1634051670000|2021-10-12 15:14:30|719022.3|718022.3|718978|717978|719483.5|718026.7|718952.6|717483.5|32
1634051680000|2021-10-12 15:14:40|718980|717980|719442.8|717442.8|719443.5|717981|718927|717436.8|34
1634051690000|2021-10-12 15:14:50|719443.8|717443.8|718916|717916|719445|717939.7|718913|717413.5|35
1634051700000|2021-10-12 15:15:00|718916.5|717916.5|719396.4|717396.4|719399|717916.5|718883.6|717372.5|37
1634051710000|2021-10-12 15:15:10|719394.5|717394.5|718947.1|717947.1|719394.5|717965.4|718910.1|717394.5|34
1634051720000|2021-10-12 15:15:20|718947|717947|719499.5|717499.5|719505.8|717978.9|718946.9|717470.5|33
1634051730000|2021-10-12 15:15:30|719502.2|717502.2|719498.1|717498.1|719503.5|717503.5|719498.1|717498.1|17
1634051740000|2021-10-12 15:15:40|719498.7|717498.7|719021.8|718021.8|719500.2|718021.8|719017.2|717496.6|20
1634051750000|2021-10-12 15:15:50|719024.9|718024.9|719558.8|717558.8|719568.3|718032.3|719013.5|717489.9|33
1634051760000|2021-10-12 15:16:00|719558.4|717558.4|719567.1|717567.1|719568.5|718042|719039|717533.2|30
1634051770000|2021-10-12 15:16:10|719566.3|717566.3|719578.5|717578.5|719579.8|717579.8|719543.8|717543.8|29
1634051780000|2021-10-12 15:16:20|719578.9|717578.9|719549.9|717549.9|719578.9|717578.9|719532.6|717532.6|28
1634051790000|2021-10-12 15:16:30|719550|717550|719553.5|717553.5|719583|717583|719549.9|717549.9|24
1634051800000|2021-10-12 15:16:40|719552.2|717552.2|719096.2|718096.2|719605.2|718108|719095.2|717545.1|28
1634051810000|2021-10-12 15:16:50|719584.6|717584.6|719071.5|718071.5|719613.3|718071.5|719071.5|717584.6|35
1634051820000|2021-10-12 15:17:00|719562.4|717562.4|719571|717571|719573.1|718066.8|719062|717561.5|29
1634051830000|2021-10-12 15:17:10|719570|717570|719587.1|717587.1|719591.6|717591.6|719567.2|717567.2|34
1634051840000|2021-10-12 15:17:20|719588.8|717588.8|719570.4|717570.4|719589.7|717589.7|719567.4|717567.4|27
1634051850000|2021-10-12 15:17:30|719570.9|717570.9|719569.5|717569.5|719572.4|717572.4|719565.6|717565.6|19
1634051860000|2021-10-12 15:17:40|719570.1|717570.1|719596.2|717596.2|719605.9|718117.2|719117.2|717568.3|20
1634051870000|2021-10-12 15:17:50|719597.8|717597.8|719589|717589|719613.4|718079.2|719065.4|717564|33
1634051880000|2021-10-12 15:18:00|719586.5|717586.5|719611.9|717611.9|719620|718099.4|719092.6|717578.4|28
1634051890000|2021-10-12 15:18:10|719609.8|717609.8|719596.5|717596.5|719631.2|718120.3|719109.6|717595.6|31
1634051900000|2021-10-12 15:18:20|719596.4|717596.4|719610.2|717610.2|719610.3|717610.3|719592|717592|27
1634051910000|2021-10-12 15:18:30|719611|717611|719594.2|717594.2|719615.5|717615.5|719594.2|717594.2|29
1634051920000|2021-10-12 15:18:40|719598.4|717598.4|719569.7|717569.7|719598.4|718072.6|719069.1|717547.3|30
1634051930000|2021-10-12 15:18:50|719566.6|717566.6|719569.6|717569.6|719571.4|717571.4|719553.7|717553.7|28
1634051940000|2021-10-12 15:19:00|719568.5|717568.5|719562.5|717562.5|719577.3|717577.3|719562.5|717562.5|33
1634051950000|2021-10-12 15:19:10|719562.3|717562.3|719564.8|717564.8|719575.4|717575.4|719562.3|717562.3|35
1634051960000|2021-10-12 15:19:20|719563.4|717563.4|719570.3|717570.3|719571.2|717571.2|719562.9|717562.9|21
1634051970000|2021-10-12 15:19:30|719569.6|717569.6|719006.6|718006.6|719572.2|718044.5|719004.7|717525.9|24
1634051980000|2021-10-12 15:19:40|719013|718013|719551.5|717551.5|719573.4|718063.5|719013|717551.5|24
1634051990000|2021-10-12 15:19:50|719564.3|717564.3|719571|717571|719581.4|717581.4|719562.9|717562.9|20
1634052000000|2021-10-12 15:20:00|719569.2|717569.2|719077.8|718077.8|719601.7|718102.8|719077.8|717567.3|34
1634052010000|2021-10-12 15:20:10|719078.4|718078.4|719581.4|717581.4|719611|718091|719077.4|717580.8|23
1634052020000|2021-10-12 15:20:20|719583.2|717583.2|719572.7|717572.7|719583.2|717583.2|719571.9|717571.9|22
1634052030000|2021-10-12 15:20:30|719573|717573|719583.6|717583.6|719586.4|717586.4|719573|717573|19
1634052040000|2021-10-12 15:20:40|719588.3|717588.3|719565.2|717565.2|719592.2|718071.1|719071.1|717560|28
1634052050000|2021-10-12 15:20:50|719550|717550|718914.2|717914.2|719565.6|718042.2|718914.2|717550|26
1634052060000|2021-10-12 15:21:00|718918.9|717918.9|718853.1|717853.1|718918.9|717918.9|718832.2|717832.2|31
1634052070000|2021-10-12 15:21:10|718861|717861|718857|717857|718861|717861|718840.3|717840.3|19
1634052080000|2021-10-12 15:21:20|718857.3|717857.3|718856.9|717856.9|718858.5|717858.5|718845.2|717845.2|23
1634052090000|2021-10-12 15:21:30|718850.2|717850.2|719366.4|717366.4|719403.4|717887.9|718850.2|717366.4|36
1634052100000|2021-10-12 15:21:40|719370.5|717370.5|718876.5|717876.5|719378.1|717888.6|718846.7|717356.5|33
1634052110000|2021-10-12 15:21:50|718875.6|717875.6|719416.7|717416.7|719432.5|717916.8|718875.6|717370.3|34
1634052120000|2021-10-12 15:22:00|719416.8|717416.8|719409.4|717409.4|719433.3|717433.3|719405.2|717405.2|23
1634052130000|2021-10-12 15:22:10|719397.9|717397.9|719421.1|717421.1|719426.5|717426.5|719397.9|717397.9|27
1634052140000|2021-10-12 15:22:20|719417.8|717417.8|719419.4|717419.4|719422.9|717422.9|719410|717410|21
1634052150000|2021-10-12 15:22:30|719419.1|717419.1|718914.3|717914.3|719422.3|717922.2|718914.3|717398.1|22
1634052160000|2021-10-12 15:22:40|718915|717915|718909.6|717909.6|718917.1|717917.1|718905.6|717905.6|22
1634052170000|2021-10-12 15:22:50|718910.1|717910.1|718796.2|717796.2|718910.1|717910.1|718795.6|717795.6|24
1634052180000|2021-10-12 15:23:00|718797.9|717797.9|718764.7|717764.7|718798.8|717798.8|718756.1|717756.1|31
1634052190000|2021-10-12 15:23:10|718764.3|717764.3|718876.6|717876.6|719369.7|717876.6|718763.2|717297|32
1634052200000|2021-10-12 15:23:20|718876.5|717876.5|719407.3|717407.3|719410.7|717878.3|718871|717393.3|34
1634052210000|2021-10-12 15:23:30|719407.6|717407.6|719423.9|717423.9|719424.3|717424.3|719407.6|717407.6|26
1634052220000|2021-10-12 15:23:40|719423.1|717423.1|719423.4|717423.4|719431|717923.4|718909.5|717420.3|24
1634052230000|2021-10-12 15:23:50|719420.1|717420.1|719449.2|717449.2|719451.8|717451.8|719416.6|717416.6|18
1634052240000|2021-10-12 15:24:00|718942.5|717942.5|719422.9|717422.9|719432.1|717942.5|718903.2|717420.6|28
1634052250000|2021-10-12 15:24:10|719423.2|717423.2|719423.3|717423.3|719427.9|717427.9|719412.5|717412.5|20
1634052260000|2021-10-12 15:24:20|719422.9|717422.9|719425.5|717425.5|719431.9|717431.9|719417.5|717417.5|23
1634052270000|2021-10-12 15:24:30|719425.8|717425.8|719426.2|717426.2|719430.7|717430.7|719425.8|717425.8|15
1634052280000|2021-10-12 15:24:40|719411.6|717411.6|719399.9|717399.9|719414.7|717414.7|719395|717395|26
1634052290000|2021-10-12 15:24:50|719412.9|717412.9|719406.1|717406.1|719420.8|717420.8|719392.2|717392.2|34
1634052300000|2021-10-12 15:25:00|719406.8|717406.8|718899.2|717899.2|719407.8|717911.5|718896|717391.5|33
1634052310000|2021-10-12 15:25:10|718908.6|717908.6|719449.6|717449.6|719449.6|717945.5|718898.4|717448.4|34
1634052320000|2021-10-12 15:25:20|719447.9|717447.9|719449.3|717449.3|719475.5|717953.6|718935.7|717433|35
1634052330000|2021-10-12 15:25:30|719448.8|717448.8|719477.3|717477.3|719488.3|717975.9|718968.4|717442.7|33
1634052340000|2021-10-12 15:25:40|719482.9|717482.9|719494|717494|719503.1|717503.1|719477.6|717477.6|25
1634052350000|2021-10-12 15:25:50|719493.7|717493.7|719472.2|717472.2|719493.7|717993.6|718958.5|717461.8|34
1634052360000|2021-10-12 15:26:00|719470.7|717470.7|718989.5|717989.5|719499.4|717995.9|718970.9|717470.7|37
1634052370000|2021-10-12 15:26:10|718991.1|717991.1|718974.7|717974.7|719494.3|717991.1|718974.7|717480.6|26
1634052380000|2021-10-12 15:26:20|718988.3|717988.3|719480|717480|719482.6|717988.8|718982.1|717472.6|20
1634052390000|2021-10-12 15:26:30|719480.1|717480.1|719475.3|717475.3|719480.1|717480.1|719472.4|717472.4|27
1634052400000|2021-10-12 15:26:40|719474.5|717474.5|719485.7|717485.7|719487|717487|719474.5|717474.5|20
1634052410000|2021-10-12 15:26:50|719486.8|717486.8|719476.9|717476.9|719488.1|717488.1|719474.9|717474.9|26
1634052420000|2021-10-12 15:27:00|719477.5|717477.5|719012.2|718012.2|719489.6|718018.6|718972.7|717476.5|27
1634052430000|2021-10-12 15:27:10|719014.9|718014.9|719020.9|718020.9|719025.3|718025.3|719009.8|718009.8|21
1634052440000|2021-10-12 15:27:20|719020.4|718020.4|719024|718024|719027.2|718027.2|719020.4|718020.4|16
1634052450000|2021-10-12 15:27:30|719023.7|718023.7|719027|718027|719028.6|718028.6|719023.4|718023.4|20
1634052460000|2021-10-12 15:27:40|719026.6|718026.6|719025.5|718025.5|719026.6|718026.6|719010.6|718010.6|20
1634052470000|2021-10-12 15:27:50|719025.7|718025.7|719027.4|718027.4|719030.2|718030.2|719025.4|718025.4|20
1634052480000|2021-10-12 15:28:00|719027.1|718027.1|719022.2|718022.2|719032.4|718032.4|719013.9|718013.9|24
1634052490000|2021-10-12 15:28:10|719022.8|718022.8|719021.6|718021.6|719027|718027|719020.8|718020.8|20
1634052500000|2021-10-12 15:28:20|719022.5|718022.5|719023.4|718023.4|719026.5|718026.5|719008.3|718008.3|21
1634052510000|2021-10-12 15:28:30|719024.5|718024.5|719019.1|718019.1|719024.6|718024.6|718996.9|717996.9|27
1634052520000|2021-10-12 15:28:40|719015|718015|719021.3|718021.3|719021.3|718021.3|718997.2|717997.2|24
1634052530000|2021-10-12 15:28:50|719020.9|718020.9|719020.6|718020.6|719020.9|718020.9|719004.6|718004.6|28
1634052540000|2021-10-12 15:29:00|719021.6|718021.6|719036.8|718036.8|719060.8|718060.8|719018.2|718018.2|27
1634052550000|2021-10-12 15:29:10|719037.8|718037.8|719049.8|718049.8|719055.2|718055.2|719036.8|718036.8|30
1634052560000|2021-10-12 15:29:20|719049.9|718049.9|719055|718055|719055.8|718055.8|719034.5|718034.5|26
1634052570000|2021-10-12 15:29:30|719053.6|718053.6|719051|718051|719055.7|718055.7|719050|718050|21
1634052580000|2021-10-12 15:29:40|719039.5|718039.5|719043.8|718043.8|719060.2|718060.2|719038.9|718038.9|24
1634052590000|2021-10-12 15:29:50|719044.3|718044.3|719043.9|718043.9|719044.3|718044.3|719036.3|718036.3|20
1634052600000|2021-10-12 15:30:00|719040.3|718040.3|719061.5|718061.5|719069.5|718069.5|719040.3|718040.3|22
1634052610000|2021-10-12 15:30:10|719061.2|718061.2|719094.2|718094.2|719116.7|718116.7|719050.6|718050.6|32
1634052620000|2021-10-12 15:30:20|719094.9|718094.9|719101.3|718101.3|719101.6|718101.6|719092.5|718092.5|20
1634052630000|2021-10-12 15:30:30|719100.9|718100.9|719535.2|717535.2|719551.7|718102.5|719042.4|717535.2|26
1634052640000|2021-10-12 15:30:40|719536.8|717536.8|719107.4|718107.4|719561.1|718108|719066|717536.5|31
1634052650000|2021-10-12 15:30:50|719109.4|718109.4|719469.7|717469.7|719528|718110|719102.4|717467.4|31
1634052660000|2021-10-12 15:31:00|719472.5|717472.5|719469|717469|719473.2|717473.2|719455.4|717455.4|35
1634052670000|2021-10-12 15:31:10|719470.3|717470.3|718961.7|717961.7|719483.8|717961.7|718961.7|717466.2|29
1634052680000|2021-10-12 15:31:20|719462.9|717462.9|719476.7|717476.7|719477.3|717477.3|719461.6|717461.6|17
1634052690000|2021-10-12 15:31:30|719467.9|717467.9|719450.6|717450.6|719470|717470|719450.6|717450.6|28
1634052700000|2021-10-12 15:31:40|719447.8|717447.8|719369.1|717369.1|719447.8|717447.8|719364.6|717364.6|31
1634052710000|2021-10-12 15:31:50|719366.9|717366.9|719379.7|717379.7|719392.7|717392.7|719361.7|717361.7|25
1634052720000|2021-10-12 15:32:00|719380.1|717380.1|718854|717854|719416.1|717865.3|718854|717360.5|32
1634052730000|2021-10-12 15:32:10|719334|717334|718842.7|717842.7|719339.7|717845.4|718842.7|717325.1|26
1634052740000|2021-10-12 15:32:20|718844.3|717844.3|719319.1|717319.1|719332.9|717844.3|718833.8|717316.9|29
1634052750000|2021-10-12 15:32:30|719320.9|717320.9|719326.6|717326.6|719328|717328|719319.1|717319.1|21
1634052760000|2021-10-12 15:32:40|719326.3|717326.3|719330.7|717330.7|719330.7|717330.7|719325.5|717325.5|13
1634052770000|2021-10-12 15:32:50|719353.6|717353.6|718877.2|717877.2|719357|717885.1|718877.2|717348.7|22
1634052780000|2021-10-12 15:33:00|718878.1|717878.1|719367.7|717367.7|719393.5|717879.5|718862.1|717367.1|31
1634052790000|2021-10-12 15:33:10|718867.3|717867.3|719439.1|717439.1|719445.6|717938.2|718867.3|717408.2|31
1634052800000|2021-10-12 15:33:20|719441.8|717441.8|719452.8|717452.8|719452.8|717452.8|719436.3|717436.3|14
1634052810000|2021-10-12 15:33:30|719450.8|717450.8|719486.5|717486.5|719497|717497|719444.3|717444.3|25
1634052820000|2021-10-12 15:33:40|719487|717487|719468.5|717468.5|719488.9|717964.6|718964.6|717441.5|31
1634052830000|2021-10-12 15:33:50|719466.9|717466.9|719465.6|717465.6|719470.8|717470.8|719460|717460|19
1634052840000|2021-10-12 15:34:00|719466.6|717466.6|719453.1|717453.1|719471.4|717471.4|719451.9|717451.9|36
1634052850000|2021-10-12 15:34:10|719451.4|717451.4|719016.6|718016.6|719517|718016.6|719011.3|717451.1|35
1634052860000|2021-10-12 15:34:20|719015.9|718015.9|719528.1|717528.1|719553.5|718043.3|719015.9|717522.1|39
1634052870000|2021-10-12 15:34:30|719528.4|717528.4|719520.9|717520.9|719540.5|718020.1|719017|717511.3|37
1634052880000|2021-10-12 15:34:40|719521.9|717521.9|719529.8|717529.8|719540.5|717540.5|719521.9|717521.9|32
1634052890000|2021-10-12 15:34:50|719530.3|717530.3|719547.4|717547.4|719547.4|717547.4|719526.6|717526.6|33
1634052900000|2021-10-12 15:35:00|719546.6|717546.6|719620|717620|719620|718105.9|719105.9|717531|36
1634052910000|2021-10-12 15:35:10|719612.7|717612.7|719095.8|718095.8|719628|718118.6|719092.4|717590.1|37
1634052920000|2021-10-12 15:35:20|719575|717575|719013.8|718013.8|719575.7|718069.2|719013.8|717515.7|30
1634052930000|2021-10-12 15:35:30|719012.4|718012.4|719038.5|718038.5|719549.7|718045.2|718994.6|717484.5|32
1634052940000|2021-10-12 15:35:40|719041.5|718041.5|719588|717588|719590.1|718067.8|719041|717541.1|34
1634052950000|2021-10-12 15:35:50|719591|717591|719565.4|717565.4|719591|717591|719562.2|717562.2|22
1634052960000|2021-10-12 15:36:00|719567.2|717567.2|719587.2|717587.2|719595.4|717595.4|719564.6|717564.6|39
1634052970000|2021-10-12 15:36:10|719585.6|717585.6|719587.5|717587.5|719602.1|717602.1|719582.5|717582.5|39
1634052980000|2021-10-12 15:36:20|719587.3|717587.3|719598.3|717598.3|719602.3|717602.3|719585.7|717585.7|35
1634052990000|2021-10-12 15:36:30|719598.9|717598.9|719564.9|717564.9|719602.7|717602.7|719560|717560|32
1634053000000|2021-10-12 15:36:40|719564.4|717564.4|719580.5|717580.5|719585.4|717585.4|719555.3|717555.3|30
1634053010000|2021-10-12 15:36:50|719583.6|717583.6|719576.5|717576.5|719587.7|717587.7|719576.3|717576.3|24
1634053020000|2021-10-12 15:37:00|719577.9|717577.9|719575.7|717575.7|719577.9|717577.9|719574.1|717574.1|19
1634053030000|2021-10-12 15:37:10|719069.3|718069.3|719055.1|718055.1|719569.1|718069.3|719055.1|717545.5|21
1634053040000|2021-10-12 15:37:20|719055.5|718055.5|719564.4|717564.4|719573|718058.2|719055.4|717563.5|23
1634053050000|2021-10-12 15:37:30|719560.4|717560.4|719569.6|717569.6|719569.6|717569.6|719555.3|717555.3|26
1634053060000|2021-10-12 15:37:40|719569.4|717569.4|719551.8|717551.8|719569.4|717569.4|719544|717544|22
1634053070000|2021-10-12 15:37:50|719554.6|717554.6|719042.6|718042.6|719554.7|718045.3|719041.8|717552.5|24
1634053080000|2021-10-12 15:38:00|719044.1|718044.1|719440.9|717440.9|719451|718044.3|718943.2|717436.1|33
1634053090000|2021-10-12 15:38:10|719438|717438|719387.7|717387.7|719438|717438|719385.3|717385.3|30
1634053100000|2021-10-12 15:38:20|719385.9|717385.9|719373.5|717373.5|719385.9|717385.9|719368|717368|27
1634053110000|2021-10-12 15:38:30|719375.5|717375.5|719367.7|717367.7|719375.5|717375.5|719365|717365|7
1634053120000|2021-10-12 15:38:40|719370|717370|719369.9|717369.9|719372.5|717372.5|719364.5|717364.5|22
1634053130000|2021-10-12 15:38:50|719369.3|717369.3|719404.5|717404.5|719409|717409|719367.7|717367.7|21
1634053140000|2021-10-12 15:39:00|719407|717407|719428.7|717428.7|719428.7|717946.7|718937.9|717405.5|18
1634053150000|2021-10-12 15:39:10|719424.1|717424.1|719429.5|717429.5|719432.3|717432.3|719421.6|717421.6|17
1634053160000|2021-10-12 15:39:20|719428.9|717428.9|719406.9|717406.9|719437|717437|719401.8|717401.8|36
1634053170000|2021-10-12 15:39:30|719389.8|717389.8|718905.4|717905.4|719414.6|717923.5|718905.4|717370.5|32
1634053180000|2021-10-12 15:39:40|719406.7|717406.7|718904.9|717904.9|719425.8|717916|718904.9|717406.6|35
1634053190000|2021-10-12 15:39:50|718906.5|717906.5|719402|717402|719404.5|717913.7|718893.3|717398.3|25
1634053200000|2021-10-12 15:40:00|719403.5|717403.5|719423.2|717423.2|719447|717447|719403.5|717403.5|30
1634053210000|2021-10-12 15:40:10|719418.9|717418.9|719437.3|717437.3|719437.3|717437.3|719415|717415|29
1634053220000|2021-10-12 15:40:20|719436.6|717436.6|718936.4|717936.4|719437.7|717936.6|718926.8|717429.8|32
1634053230000|2021-10-12 15:40:30|718937.1|717937.1|719386.6|717386.6|719424.1|717938.6|718935.5|717385.8|29
1634053240000|2021-10-12 15:40:40|719387.8|717387.8|719391.1|717391.1|719403.4|717403.4|719379.9|717379.9|26
1634053250000|2021-10-12 15:40:50|719389.9|717389.9|719436.9|717436.9|719445.6|717445.6|719389.9|717389.9|29
1634053260000|2021-10-12 15:41:00|719435.9|717435.9|719429.5|717429.5|719436|717436|719427.7|717427.7|27
1634053270000|2021-10-12 15:41:10|719430.4|717430.4|719421|717421|719430.7|717430.7|719418.8|717418.8|18
1634053280000|2021-10-12 15:41:20|719420.7|717420.7|719436.8|717436.8|719437|717437|719419.6|717419.6|17
1634053290000|2021-10-12 15:41:30|719440.2|717440.2|719413.6|717413.6|719440.2|717935.3|718933.7|717406.2|27
1634053300000|2021-10-12 15:41:40|719417.6|717417.6|719393.9|717393.9|719427.6|717919|718891.3|717392.3|29
1634053310000|2021-10-12 15:41:50|719391.4|717391.4|719394.3|717394.3|719399.2|717399.2|719391.4|717391.4|23
1634053320000|2021-10-12 15:42:00|719395.6|717395.6|718905.4|717905.4|719412.3|717908.6|718849.9|717362.2|26
1634053330000|2021-10-12 15:42:10|718908.8|717908.8|718912.6|717912.6|719409.7|717914.5|718901.9|717409.7|22
1634053340000|2021-10-12 15:42:20|718913.9|717913.9|718926.8|717926.8|719427.3|717926.8|718911.7|717419.5|24
1634053350000|2021-10-12 15:42:30|719432.4|717432.4|718932.4|717932.4|719462.2|717952.2|718927.8|717427.7|27
1634053360000|2021-10-12 15:42:40|718934.7|717934.7|719434.7|717434.7|719439.3|717934.7|718889.1|717391.1|35
1634053370000|2021-10-12 15:42:50|719437.5|717437.5|718962.8|717962.8|719454.6|717965|718931.3|717432.4|31
1634053380000|2021-10-12 15:43:00|718941.6|717941.6|719429.8|717429.8|719437.7|717941.6|718941.6|717416.8|25
1634053390000|2021-10-12 15:43:10|719434.1|717434.1|718906.8|717906.8|719435.8|717922|718901|717415.4|28
1634053400000|2021-10-12 15:43:20|718903.2|717903.2|718896.8|717896.8|719423.9|717924.4|718896.7|717393.5|35
1634053410000|2021-10-12 15:43:30|718896.4|717896.4|718892.8|717892.8|718910.7|717910.7|718891.4|717891.4|20
1634053420000|2021-10-12 15:43:40|718893.2|717893.2|718907.6|717907.6|719406.8|717917.7|718893.2|717390.4|27
1634053430000|2021-10-12 15:43:50|718907.3|717907.3|718890.8|717890.8|718909.8|717909.8|718890.8|717890.8|24
1634053440000|2021-10-12 15:44:00|718890.9|717890.9|718840.7|717840.7|719387.4|717890.9|718792.1|717368|36
1634053450000|2021-10-12 15:44:10|718846.1|717846.1|718858.5|717858.5|718861.8|717861.8|718832.6|717832.6|16
1634053460000|2021-10-12 15:44:20|718862.3|717862.3|718872.5|717872.5|718878.9|717878.9|718857.4|717857.4|32
1634053470000|2021-10-12 15:44:30|718872.7|717872.7|718860.9|717860.9|718873|717873|718859.5|717859.5|20
1634053480000|2021-10-12 15:44:40|718861.2|717861.2|718865.7|717865.7|718875.3|717875.3|718856.3|717856.3|21
1634053490000|2021-10-12 15:44:50|718867.6|717867.6|718864.1|717864.1|718873.1|717873.1|718864.1|717864.1|24
1634053500000|2021-10-12 15:45:00|718866.3|717866.3|718850.6|717850.6|718867.8|717867.8|718842.8|717842.8|22
1634053510000|2021-10-12 15:45:10|718856.2|717856.2|719363.1|717363.1|719363.6|717856.2|718842.4|717355.6|22
1634053520000|2021-10-12 15:45:20|719360.7|717360.7|718804.9|717804.9|719360.7|717854.8|718804.9|717297.7|30
1634053530000|2021-10-12 15:45:30|718804.7|717804.7|719305.8|717305.8|719333.1|717804.7|718804.7|717302.6|19
1634053540000|2021-10-12 15:45:40|719312.2|717312.2|719304.7|717304.7|719317.3|717317.3|719297.1|717297.1|19
1634053550000|2021-10-12 15:45:50|719311.1|717311.1|719315.8|717315.8|719334.5|717822|718819|717311.1|19
1634053560000|2021-10-12 15:46:00|719320.7|717320.7|719335.8|717335.8|719372.8|717852.6|718831.7|717319.4|14
1634053570000|2021-10-12 15:46:10|719338.3|717338.3|719342.9|717342.9|719361.6|717361.6|719338.3|717338.3|9
1634053580000|2021-10-12 15:46:20|719339.6|717339.6|719307.2|717307.2|719341.7|717798.1|718798.1|717307.2|16
1634053590000|2021-10-12 15:46:30|719304.2|717304.2|719322.3|717322.3|719323.9|717812.1|718811|717301|17
1634053600000|2021-10-12 15:46:40|719323.1|717323.1|719318.9|717318.9|719337.8|717792.9|718792.9|717310|19
1634053610000|2021-10-12 15:46:50|719316.1|717316.1|719322.7|717322.7|719336.8|717336.8|719314.9|717314.9|10
1634053620000|2021-10-12 15:47:00|718815.8|717815.8|718829.2|717829.2|719376|717829.2|718815.8|717324.5|18
1634053630000|2021-10-12 15:47:10|719343.7|717343.7|719298.1|717298.1|719343.7|717343.7|719292.3|717292.3|26
1634053640000|2021-10-12 15:47:20|719296.3|717296.3|719335.9|717335.9|719340.8|717340.8|719295.1|717295.1|26
1634053650000|2021-10-12 15:47:30|718847.3|717847.3|719352.1|717352.1|719362.6|717847.8|718847.3|717337.9|21
1634053660000|2021-10-12 15:47:40|719352.9|717352.9|719311.5|717311.5|719372.2|717862.5|718861.2|717311.5|25
1634053670000|2021-10-12 15:47:50|719316|717316|719312.6|717312.6|719347.2|717808.4|718808.4|717296.2|25
1634053680000|2021-10-12 15:48:00|719303.9|717303.9|719305.7|717305.7|719310.1|717310.1|719299.8|717299.8|16
1634053690000|2021-10-12 15:48:10|719305.2|717305.2|719305.4|717305.4|719308.6|717308.6|719304.9|717304.9|12
1634053700000|2021-10-12 15:48:20|719309.3|717309.3|719306.4|717306.4|719317.1|717317.1|719306.4|717306.4|14
1634053710000|2021-10-12 15:48:30|719310.5|717310.5|719316.3|717316.3|719334.2|717802.3|718802.3|717245.5|26
1634053720000|2021-10-12 15:48:40|719327.5|717327.5|719318|717318|719327.5|717327.5|719313.2|717313.2|17
1634053730000|2021-10-12 15:48:50|719317.6|717317.6|719307.2|717307.2|719333|717333|719307.2|717307.2|18
1634053740000|2021-10-12 15:49:00|719304.8|717304.8|719309.2|717309.2|719311.9|717311.9|719303.7|717303.7|11
1634053750000|2021-10-12 15:49:10|719311.3|717311.3|719316.3|717316.3|719325.3|717822.4|718822.4|717304.6|21
1634053760000|2021-10-12 15:49:20|719316.8|717316.8|719314.6|717314.6|719344.9|717828.8|718828.8|717305.2|28
1634053770000|2021-10-12 15:49:30|719314.5|717314.5|719310.6|717310.6|719314.5|717314.5|719303.6|717303.6|13
1634053780000|2021-10-12 15:49:40|719307.6|717307.6|719308.8|717308.8|719309.7|717309.7|719306.2|717306.2|10
1634053790000|2021-10-12 15:49:50|719309.7|717309.7|719310.6|717310.6|719325.7|717325.7|719291.4|717291.4|23
1634053800000|2021-10-12 15:50:00|719308.1|717308.1|718751|717751|719308.1|717753.2|718745.4|717253|31
1634053810000|2021-10-12 15:50:10|718752.1|717752.1|719279.7|717279.7|719279.7|717755.4|718752.1|717245.1|21
1634053820000|2021-10-12 15:50:20|719279.3|717279.3|718744.3|717744.3|719279.3|717760.6|718735.5|717244.9|14
1634053830000|2021-10-12 15:50:30|718739|717739|718739.9|717739.9|719236.7|717743.3|718737.4|717227|16
1634053840000|2021-10-12 15:50:40|718739.1|717739.1|719294.7|717294.7|719295.5|717739.1|718732.3|717228.5|24
1634053850000|2021-10-12 15:50:50|718788.3|717788.3|718792.2|717792.2|719307.7|717798.6|718788.3|717295.1|11
1634053860000|2021-10-12 15:51:00|718792.7|717792.7|719317|717317|719339.9|717794.8|718789.4|717311.1|16
1634053870000|2021-10-12 15:51:10|719318.9|717318.9|718815.3|717815.3|719318.9|717817|718813.6|717317.2|15
1634053880000|2021-10-12 15:51:20|718816.3|717816.3|719344.5|717344.5|719344.5|717819.3|718816.3|717333.9|13
1634053890000|2021-10-12 15:51:30|719344|717344|718834.7|717834.7|719344|717835.3|718829.5|717333.9|15
1634053900000|2021-10-12 15:51:40|718834.4|717834.4|719349.1|717349.1|719350.7|717861.4|718833.9|717348.9|13
1634053910000|2021-10-12 15:51:50|719345.7|717345.7|718848.4|717848.4|719345.7|717848.4|718843.1|717345.7|9
1634053920000|2021-10-12 15:52:00|718849.2|717849.2|719345.4|717345.4|719346.7|717849.2|718846.2|717345.3|6
1634053930000|2021-10-12 15:52:10|719348|717348|718853|717853|719348|717862.7|718843.6|717348|10
1634053940000|2021-10-12 15:52:20|718850.7|717850.7|718847.4|717847.4|719355.1|717855.2|718839.6|717346.1|15
1634053950000|2021-10-12 15:52:30|718868.3|717868.3|718953|717953|719453.3|717953|718868.3|717427.5|23
1634053960000|2021-10-12 15:52:40|718957.3|717957.3|719465.7|717465.7|719476.7|717968.5|718957.3|717461.4|20
1634053970000|2021-10-12 15:52:50|719468.5|717468.5|719469.1|717469.1|719476.6|717476.6|719468|717468|9
1634053980000|2021-10-12 15:53:00|719469|717469|719520.3|717520.3|719520.3|717520.3|719469|717469|17
1634053990000|2021-10-12 15:53:10|719517.2|717517.2|719470.4|717470.4|719517.2|717992.3|718983.4|717465.3|24
1634054000000|2021-10-12 15:53:20|719470.7|717470.7|719474.7|717474.7|719476.4|717476.4|719470.7|717470.7|13
1634054010000|2021-10-12 15:53:30|719475.1|717475.1|719471.2|717471.2|719475.1|717475.1|719470.7|717470.7|17
1634054020000|2021-10-12 15:53:40|719471.8|717471.8|719477.1|717477.1|719477.1|717477.1|719465.3|717465.3|21
1634054030000|2021-10-12 15:53:50|719477.5|717477.5|719501.2|717501.2|719531.1|717531.1|719476.7|717476.7|19
1634054040000|2021-10-12 15:54:00|719507.2|717507.2|719497.7|717497.7|719507.2|717507.2|719490.6|717490.6|23
1634054050000|2021-10-12 15:54:10|719495.2|717495.2|719497.9|717497.9|719539.8|717539.8|719492.8|717492.8|19
1634054060000|2021-10-12 15:54:20|719495.4|717495.4|719497.9|717497.9|719549.2|717549.2|719487.6|717487.6|27
1634054070000|2021-10-12 15:54:30|719499.4|717499.4|719505|717505|719514.9|717514.9|719498.2|717498.2|16
1634054080000|2021-10-12 15:54:40|719506.3|717506.3|719563.7|717563.7|719576|718071.1|719023.6|717505.2|29
1634054090000|2021-10-12 15:54:50|719563.9|717563.9|719546.2|717546.2|719577.2|717577.2|719527.9|717527.9|22
1634054100000|2021-10-12 15:55:00|719543.9|717543.9|719515.6|717515.6|719558.4|717999.9|718999.9|717510.7|24
1634054110000|2021-10-12 15:55:10|719522.8|717522.8|719522.5|717522.5|719524|718016.3|719016.3|717510.3|10
1634054120000|2021-10-12 15:55:20|719519.6|717519.6|719529.8|717529.8|719530.9|717530.9|719516.5|717516.5|17
1634054130000|2021-10-12 15:55:30|719531.1|717531.1|719543.3|717543.3|719543.3|717543.3|719521.2|717521.2|14
1634054140000|2021-10-12 15:55:40|719542.5|717542.5|719531.3|717531.3|719545.5|717545.5|719526.2|717526.2|14
1634054150000|2021-10-12 15:55:50|719540.2|717540.2|719540.2|717540.2|719540.2|717540.2|719540.2|717540.2|1
1634054160000|2021-10-12 15:56:00|719540.7|717540.7|719500.4|717500.4|719540.9|717540.9|719483.7|717483.7|21
1634054170000|2021-10-12 15:56:10|719505.3|717505.3|719513.7|717513.7|719520.1|717520.1|719498.6|717498.6|11
1634054180000|2021-10-12 15:56:20|719516.7|717516.7|719427.6|717427.6|719522.4|717522.4|719421.3|717421.3|15
1634054190000|2021-10-12 15:56:30|719422.9|717422.9|718856.5|717856.5|719422.9|717861.5|718850.8|717388.7|27
1634054200000|2021-10-12 15:56:40|718851.2|717851.2|718856.3|717856.3|718857.7|717857.7|718851.2|717851.2|14
1634054210000|2021-10-12 15:56:50|718857.7|717857.7|718854.7|717854.7|718857.7|717857.7|718847.4|717847.4|18
1634054220000|2021-10-12 15:57:00|718856.2|717856.2|719121|717121|719121|717857|718671.7|717105.2|22
1634054230000|2021-10-12 15:57:10|719120.8|717120.8|719110.5|717110.5|719122.7|717605.8|718601.7|717107.7|24
1634054240000|2021-10-12 15:57:20|719111.8|717111.8|719125.2|717125.2|719127|717127|719110.9|717110.9|17
1634054250000|2021-10-12 15:57:30|719124.6|717124.6|719125.6|717125.6|719126.9|717126.9|719124.6|717124.6|7
1634054260000|2021-10-12 15:57:40|719125.5|717125.5|719125.7|717125.7|719126.8|717126.8|719125.5|717125.5|15
1634054270000|2021-10-12 15:57:50|719126.9|717126.9|719120.2|717120.2|719127.7|717127.7|719120.2|717120.2|13
1634054280000|2021-10-12 15:58:00|719119.9|717119.9|718418.1|717418.1|719124|717424.9|718412.1|716913.4|26
1634054290000|2021-10-12 15:58:10|718911.1|716911.1|718767.1|716767.1|718915.3|717414.6|718414.6|716742.4|25
1634054300000|2021-10-12 15:58:20|718771.8|716771.8|718800.9|716800.9|718806.6|717289.4|718265.9|716736.7|28
1634054310000|2021-10-12 15:58:30|718801.4|716801.4|718948.4|716948.4|718948.5|716948.5|718801.4|716801.4|30
1634054320000|2021-10-12 15:58:40|718938.9|716938.9|719012.8|717012.8|719023.7|717023.7|718936.4|716936.4|21
1634054330000|2021-10-12 15:58:50|719010.6|717010.6|718983.8|716983.8|719010.6|717010.6|718963.7|716963.7|21
1634054340000|2021-10-12 15:59:00|718987.4|716987.4|718980.5|716980.5|718988.9|716988.9|718980.5|716980.5|14
1634054350000|2021-10-12 15:59:10|718981.3|716981.3|718975.6|716975.6|718995.9|716995.9|718971.8|716971.8|22
1634054360000|2021-10-12 15:59:20|718973.7|716973.7|718980.5|716980.5|718981.4|716981.4|718973.7|716973.7|15
1634054370000|2021-10-12 15:59:30|718980.2|716980.2|718965.2|716965.2|718985.1|716985.1|718965.2|716965.2|9
1634054380000|2021-10-12 15:59:40|718977.6|716977.6|718945.5|716945.5|718982.3|716982.3|718922.2|716922.2|20
1634054390000|2021-10-12 15:59:50|718944.9|716944.9|718773.5|716773.5|718944.9|717469.2|718459.7|716773.5|32
1634054400000|2021-10-12 16:00:00|718750.9|716750.9|718615.6|716615.6|718794.8|716794.8|718583.1|716583.1|37
1634054410000|2021-10-12 16:00:10|718610.2|716610.2|718658.6|716658.6|718671.5|716671.5|718610.2|716610.2|31
1634054420000|2021-10-12 16:00:20|718661|716661|718101.5|717101.5|718661|717108|718101.5|716601|31
1634054430000|2021-10-12 16:00:30|718104.3|717104.3|718132.8|717132.8|718678.9|717151.7|718092.7|716585.5|32
1634054440000|2021-10-12 16:00:40|718130.9|717130.9|718712.1|716712.1|718719.3|717278.3|718128.7|716659.9|28
1634054450000|2021-10-12 16:00:50|718270.5|717270.5|718275.2|717275.2|718275.2|717275.2|718253.6|717253.6|19
1634054460000|2021-10-12 16:01:00|718270.6|717270.6|718288.6|717288.6|718807.5|717309.6|718270.6|716774.7|30
1634054470000|2021-10-12 16:01:10|718282.8|717282.8|718797.1|716797.1|718840.7|717303.7|718282.8|716789.4|32
1634054480000|2021-10-12 16:01:20|718800.4|716800.4|718776.1|716776.1|718802.3|717292|718268.9|716743.3|28
1634054490000|2021-10-12 16:01:30|718778.5|716778.5|718777.4|716777.4|718781.4|716781.4|718767.3|716767.3|20
1634054500000|2021-10-12 16:01:40|718776.9|716776.9|718790.5|716790.5|718792.4|716792.4|718775.1|716775.1|25
1634054510000|2021-10-12 16:01:50|718788.2|716788.2|718716.6|716716.6|718792.8|716792.8|718716.6|716716.6|28
1634054520000|2021-10-12 16:02:00|718710.8|716710.8|718197.5|717197.5|718715.9|717205.1|718192.6|716671.3|29
1634054530000|2021-10-12 16:02:10|718710|716710|718709.3|716709.3|718713.9|716713.9|718696.8|716696.8|24
1634054540000|2021-10-12 16:02:20|718711.5|716711.5|718688.7|716688.7|718739.1|716739.1|718687|716687|33
1634054550000|2021-10-12 16:02:30|718696|716696|718643.1|716643.1|718696|716696|718641.2|716641.2|18
1634054560000|2021-10-12 16:02:40|718644|716644|718155.9|717155.9|718658.6|717155.9|718155.8|716635|20
1634054570000|2021-10-12 16:02:50|718156.8|717156.8|718155.2|717155.2|718661.2|717163.5|718155.2|716641.8|22
1634054580000|2021-10-12 16:03:00|718155.6|717155.6|718666.6|716666.6|718688.8|717157.9|718155.6|716666.6|22
1634054590000|2021-10-12 16:03:10|718666.9|716666.9|718616|716616|718666.9|717120.5|718119.2|716616|27
1634054600000|2021-10-12 16:03:20|718614.2|716614.2|718587|716587|718618.4|716618.4|718585.4|716585.4|14
1634054610000|2021-10-12 16:03:30|718587.9|716587.9|718580.4|716580.4|718593.8|716593.8|718580.4|716580.4|29
1634054620000|2021-10-12 16:03:40|718580.2|716580.2|718589.7|716589.7|718620.7|716620.7|718576.2|716576.2|31
1634054630000|2021-10-12 16:03:50|718589|716589|718627.2|716627.2|718629.3|716629.3|718586.8|716586.8|37
1634054640000|2021-10-12 16:04:00|718620.8|716620.8|718562|716562|718670.4|717090.9|718090.9|716547.5|38
1634054650000|2021-10-12 16:04:10|718560.2|716560.2|718558.5|716558.5|718560.5|716560.5|718555.1|716555.1|15
1634054660000|2021-10-12 16:04:20|718558.8|716558.8|718560|716560|718569.1|716569.1|718557.2|716557.2|19
1634054670000|2021-10-12 16:04:30|718560.2|716560.2|718562.6|716562.6|718567.5|716567.5|718559.3|716559.3|15
1634054680000|2021-10-12 16:04:40|718564.7|716564.7|717995|716995|718564.7|717027|717995|716561.5|16
1634054690000|2021-10-12 16:04:50|717991.6|716991.6|718523.1|716523.1|718538.5|717039.2|717974.8|716520.2|32
1634054700000|2021-10-12 16:05:00|718524.5|716524.5|718475.4|716475.4|718565|717039.1|718039.1|716384.3|38
1634054710000|2021-10-12 16:05:10|718491|716491|718608.9|716608.9|718608.9|716608.9|718491|716491|30
1634054720000|2021-10-12 16:05:20|718605.3|716605.3|718691.8|716691.8|718723.2|716723.2|718605.3|716605.3|32
1634054730000|2021-10-12 16:05:30|718690.6|716690.6|718673|716673|718691.9|716691.9|718651.6|716651.6|34
1634054740000|2021-10-12 16:05:40|718668|716668|718673.2|716673.2|718676.1|717157.5|718157.5|716624.5|33
1634054750000|2021-10-12 16:05:50|718660|716660|718681.8|716681.8|718689.8|717178|718176.5|716657.2|26
1634054760000|2021-10-12 16:06:00|718683.6|716683.6|718708.8|716708.8|718713.8|716713.8|718677.4|716677.4|29
1634054770000|2021-10-12 16:06:10|718710|716710|718703.4|716703.4|718710|716710|718692.4|716692.4|14
1634054780000|2021-10-12 16:06:20|718701.4|716701.4|718714.5|716714.5|718718.2|716718.2|718697.5|716697.5|12
1634054790000|2021-10-12 16:06:30|718712.4|716712.4|718218.8|717218.8|718738|717218.8|718218.8|716712.4|16
1634054800000|2021-10-12 16:06:40|718221.8|717221.8|718252|717252|718743.8|717257.8|718221.8|716730.2|15
1634054810000|2021-10-12 16:06:50|718257.3|717257.3|718819|716819|718827.5|717257.3|718257.3|716740.4|23
1634054820000|2021-10-12 16:07:00|718817.3|716817.3|718804.5|716804.5|718817.3|716817.3|718779|716779|30
1634054830000|2021-10-12 16:07:10|718800.6|716800.6|718833.9|716833.9|718833.9|716833.9|718800.6|716800.6|15
1634054840000|2021-10-12 16:07:20|718833.8|716833.8|718846|716846|718848|717349.2|718325.5|716821.6|19
1634054850000|2021-10-12 16:07:30|718839.9|716839.9|718881.3|716881.3|718886.5|716886.5|718837.9|716837.9|28
1634054860000|2021-10-12 16:07:40|718880.7|716880.7|718893.4|716893.4|718893.4|716893.4|718876.9|716876.9|17
1634054870000|2021-10-12 16:07:50|718893.6|716893.6|718939.1|716939.1|718942.5|716942.5|718891.8|716891.8|22
1634054880000|2021-10-12 16:08:00|718938.9|716938.9|718936.7|716936.7|718942.5|716942.5|718933.4|716933.4|24
1634054890000|2021-10-12 16:08:10|718937.2|716937.2|718943.9|716943.9|718943.9|716943.9|718925.8|716925.8|16
1634054900000|2021-10-12 16:08:20|718942.6|716942.6|718963.1|716963.1|718966.8|716966.8|718941.5|716941.5|19
1634054910000|2021-10-12 16:08:30|718954.8|716954.8|718967.7|716967.7|718972.1|716972.1|718951.4|716951.4|22
1634054920000|2021-10-12 16:08:40|718969.5|716969.5|718956.6|716956.6|718969.5|717465.5|718465|716936.8|31
1634054930000|2021-10-12 16:08:50|718950.3|716950.3|718914.6|716914.6|718955.9|716955.9|718906.1|716906.1|25
1634054940000|2021-10-12 16:09:00|718914.9|716914.9|718408.9|717408.9|718914.9|717408.9|718396.6|716885|20
1634054950000|2021-10-12 16:09:10|718410.1|717410.1|718914.3|716914.3|718923.1|717410.1|718389.2|716896.9|16
1634054960000|2021-10-12 16:09:20|718914|716914|718915.3|716915.3|718916.8|716916.8|718906.1|716906.1|27
1634054970000|2021-10-12 16:09:30|718916.1|716916.1|718933.9|716933.9|718965.9|716965.9|718913.4|716913.4|24
1634054980000|2021-10-12 16:09:40|718934.7|716934.7|718927|716927|718942.8|717427|718416|716915.9|32
1634054990000|2021-10-12 16:09:50|718927.2|716927.2|718983.4|716983.4|719008.3|717008.3|718926|716926|22
1634055000000|2021-10-12 16:10:00|718980.5|716980.5|718991.3|716991.3|719012.1|717512.2|718468.5|716975.2|34
1634055010000|2021-10-12 16:10:10|718988.5|716988.5|718937.1|716937.1|718992|717461.4|718440.4|716937.1|32
1634055020000|2021-10-12 16:10:20|718934.8|716934.8|718907.8|716907.8|718940.7|717405.9|718393.7|716903.6|28
1634055030000|2021-10-12 16:10:30|718904.5|716904.5|718905.8|716905.8|718918.3|717406.2|718395.4|716893.4|21
1634055040000|2021-10-12 16:10:40|718910.6|716910.6|718394.6|717394.6|718918.5|717394.6|718394.6|716897.9|19
1634055050000|2021-10-12 16:10:50|718399|717399|718903.3|716903.3|718939.2|717403|718399|716901.2|24
1634055060000|2021-10-12 16:11:00|718903|716903|718909.2|716909.2|718915.3|716915.3|718903|716903|19
1634055070000|2021-10-12 16:11:10|718910.7|716910.7|718880.3|716880.3|718912.3|716912.3|718877|716877|27
1634055080000|2021-10-12 16:11:20|718856.1|716856.1|718774.3|716774.3|718856.1|717335.2|718335.2|716772.1|32
1634055090000|2021-10-12 16:11:30|718780.5|716780.5|718793|716793|718795.4|716795.4|718757.9|716757.9|34
1634055100000|2021-10-12 16:11:40|718761.9|716761.9|718730|716730|718761.9|716761.9|718730|716730|31
1634055110000|2021-10-12 16:11:50|718731.5|716731.5|718699.6|716699.6|718744.1|716744.1|718694.6|716694.6|27
1634055120000|2021-10-12 16:12:00|718698.3|716698.3|718681.8|716681.8|718698.4|716698.4|718675.1|716675.1|25
1634055130000|2021-10-12 16:12:10|718681.9|716681.9|718687.7|716687.7|718701|716701|718630.5|716630.5|33
1634055140000|2021-10-12 16:12:20|718686.7|716686.7|718622.8|716622.8|718697.4|716697.4|718621.9|716621.9|26
1634055150000|2021-10-12 16:12:30|718626.5|716626.5|718602.7|716602.7|718628.6|716628.6|718602.7|716602.7|21
1634055160000|2021-10-12 16:12:40|718600|716600|718601.1|716601.1|718622.2|716622.2|718589.4|716589.4|22
1634055170000|2021-10-12 16:12:50|718607.3|716607.3|718606.3|716606.3|718610.1|716610.1|718589.7|716589.7|25
1634055180000|2021-10-12 16:13:00|718608.6|716608.6|718603.4|716603.4|718613.6|716613.6|718599.8|716599.8|25
1634055190000|2021-10-12 16:13:10|718603.1|716603.1|718584.5|716584.5|718611.3|716611.3|718582.5|716582.5|24
1634055200000|2021-10-12 16:13:20|718591.4|716591.4|718582.4|716582.4|718621.1|716621.1|718578.9|716578.9|28
1634055210000|2021-10-12 16:13:30|718590.4|716590.4|718558.3|716558.3|718592.8|716592.8|718552.2|716552.2|22
1634055220000|2021-10-12 16:13:40|718562|716562|718533.5|716533.5|718562|716562|718503.1|716503.1|30
1634055230000|2021-10-12 16:13:50|718524.1|716524.1|718508.1|716508.1|718535.9|716535.9|718504.3|716504.3|22
1634055240000|2021-10-12 16:14:00|718506.4|716506.4|718501.2|716501.2|718509|716509|718497|716497|33
1634055250000|2021-10-12 16:14:10|718501|716501|718573.1|716573.1|718573.7|716573.7|718501|716501|29
1634055260000|2021-10-12 16:14:20|718577.4|716577.4|718614.9|716614.9|718614.9|717098.9|718097.4|716574.8|27
1634055270000|2021-10-12 16:14:30|718614.7|716614.7|718614.4|716614.4|718615|716615|718605.9|716605.9|15
1634055280000|2021-10-12 16:14:40|718604.7|716604.7|718559.5|716559.5|718604.7|717081.5|718077.4|716558.1|23
1634055290000|2021-10-12 16:14:50|718560.9|716560.9|718559|716559|718573.3|716573.3|718552.8|716552.8|23
1634055300000|2021-10-12 16:15:00|718563.8|716563.8|718532.6|716532.6|718564.5|716564.5|718530.2|716530.2|25
1634055310000|2021-10-12 16:15:10|718534.7|716534.7|718531.1|716531.1|718541|716541|718523.9|716523.9|19
1634055320000|2021-10-12 16:15:20|718529.1|716529.1|718530|716530|718541.9|716541.9|718507.7|716507.7|24
1634055330000|2021-10-12 16:15:30|718531|716531|718524.8|716524.8|718534.9|717034|718022.4|716516.8|24
1634055340000|2021-10-12 16:15:40|718526.1|716526.1|718445.9|716445.9|718526.1|716526.1|718445.9|716445.9|25
1634055350000|2021-10-12 16:15:50|718440.4|716440.4|718404.9|716404.9|718453.6|716453.6|718384.4|716384.4|31
1634055360000|2021-10-12 16:16:00|718399.3|716399.3|718396|716396|718418.6|716418.6|718395|716395|30
1634055370000|2021-10-12 16:16:10|718395.3|716395.3|718402.7|716402.7|718410.4|716410.4|718380.5|716380.5|26
1634055380000|2021-10-12 16:16:20|718410.2|716410.2|718407.4|716407.4|718416.7|716416.7|718405.5|716405.5|24
1634055390000|2021-10-12 16:16:30|718411.3|716411.3|718429.2|716429.2|718432.8|716432.8|718390.7|716390.7|25
1634055400000|2021-10-12 16:16:40|718430|716430|718413.1|716413.1|718430|716430|718405.8|716405.8|26
1634055410000|2021-10-12 16:16:50|718417.7|716417.7|718430.5|716430.5|718444.8|716444.8|718417.7|716417.7|19
1634055420000|2021-10-12 16:17:00|718460|716460|718458.2|716458.2|718490.4|716490.4|718454.8|716454.8|29
1634055430000|2021-10-12 16:17:10|718459.3|716459.3|718433|716433|718466.6|716466.6|718433|716433|22
1634055440000|2021-10-12 16:17:20|718434.9|716434.9|718395.8|716395.8|718448.9|716448.9|718394.7|716394.7|29
1634055450000|2021-10-12 16:17:30|718397.2|716397.2|718383.7|716383.7|718397.2|716397.2|718372|716372|21
1634055460000|2021-10-12 16:17:40|718386.2|716386.2|718419.5|716419.5|718424.8|716424.8|718382.2|716382.2|23
1634055470000|2021-10-12 16:17:50|718431.4|716431.4|718382|716382|718452.3|716452.3|718382|716382|29
1634055480000|2021-10-12 16:18:00|718382.7|716382.7|718396.4|716396.4|718434.2|716434.2|718382.7|716382.7|26
1634055490000|2021-10-12 16:18:10|718395.2|716395.2|718391.4|716391.4|718403.1|716403.1|718391.4|716391.4|12
1634055500000|2021-10-12 16:18:20|718393.9|716393.9|718378.7|716378.7|718395.8|716395.8|718377.8|716377.8|19
1634055510000|2021-10-12 16:18:30|718379.4|716379.4|718358.6|716358.6|718395.4|716395.4|718358.6|716358.6|25
1634055520000|2021-10-12 16:18:40|718354.9|716354.9|718373.5|716373.5|718385.5|716385.5|718338.4|716338.4|32
1634055530000|2021-10-12 16:18:50|718376.5|716376.5|718375.2|716375.2|718383.7|716383.7|718367.9|716367.9|28
1634055540000|2021-10-12 16:19:00|718375.9|716375.9|718382.3|716382.3|718395.2|716395.2|718358.9|716358.9|34
1634055550000|2021-10-12 16:19:10|718382.2|716382.2|718372.5|716372.5|718382.2|716382.2|718367.9|716367.9|21
1634055560000|2021-10-12 16:19:20|718380.2|716380.2|718400|716400|718400|716400|718380.2|716380.2|26
1634055570000|2021-10-12 16:19:30|718396.6|716396.6|718389.8|716389.8|718413.2|716413.2|718385.6|716385.6|27
1634055580000|2021-10-12 16:19:40|718388.7|716388.7|718428.9|716428.9|718436.6|716436.6|718388.7|716388.7|24
1634055590000|2021-10-12 16:19:50|718433.2|716433.2|718407|716407|718442.4|716442.4|718407|716407|22
1634055600000|2021-10-12 16:20:00|718405.1|716405.1|718392.8|716392.8|718413|716413|718379|716379|33
1634055610000|2021-10-12 16:20:10|718394.5|716394.5|718388.4|716388.4|718402.5|716402.5|718380.3|716380.3|29
1634055620000|2021-10-12 16:20:20|718387.2|716387.2|718386.1|716386.1|718422.8|716422.8|718386.1|716386.1|28
1634055630000|2021-10-12 16:20:30|718389.2|716389.2|718386.9|716386.9|718401.2|716401.2|718380.1|716380.1|21
1634055640000|2021-10-12 16:20:40|718388.1|716388.1|718386|716386|718402|716402|718380.3|716380.3|29
1634055650000|2021-10-12 16:20:50|718384.9|716384.9|718364.7|716364.7|718387.3|716387.3|718355.1|716355.1|27
1634055660000|2021-10-12 16:21:00|718368.6|716368.6|718368|716368|718381.2|716381.2|718368|716368|22
1634055670000|2021-10-12 16:21:10|718367|716367|718399.9|716399.9|718428.7|716428.7|718365.6|716365.6|30
1634055680000|2021-10-12 16:21:20|718402.8|716402.8|718401.2|716401.2|718404.6|716404.6|718378.3|716378.3|14
1634055690000|2021-10-12 16:21:30|718396.8|716396.8|718409|716409|718409|716409|718395.1|716395.1|25
1634055700000|2021-10-12 16:21:40|718409.2|716409.2|718396.9|716396.9|718438.9|716438.9|718387.8|716387.8|28
1634055710000|2021-10-12 16:21:50|718397|716397|718394.1|716394.1|718397|716397|718387.4|716387.4|15
1634055720000|2021-10-12 16:22:00|718393.7|716393.7|718403.9|716403.9|718406.6|716406.6|718380|716380|20
1634055730000|2021-10-12 16:22:10|718402.9|716402.9|718400.6|716400.6|718419.2|716419.2|718396.7|716396.7|25
1634055740000|2021-10-12 16:22:20|718398.5|716398.5|718444.2|716444.2|718444.6|716950|717936.6|716395.2|21
1634055750000|2021-10-12 16:22:30|718445.3|716445.3|718468.6|716468.6|718480.1|716480.1|718445.3|716445.3|22
1634055760000|2021-10-12 16:22:40|718469.7|716469.7|718476.6|716476.6|718478|716478|718464.1|716464.1|20
1634055770000|2021-10-12 16:22:50|718472.9|716472.9|718473.5|716473.5|718476.9|716476.9|718466.9|716466.9|10
1634055780000|2021-10-12 16:23:00|718473.4|716473.4|718484.4|716484.4|718505.1|716505.1|718472.9|716472.9|26
1634055790000|2021-10-12 16:23:10|718484.9|716484.9|718533.7|716533.7|718538.1|716538.1|718484.9|716484.9|32
1634055800000|2021-10-12 16:23:20|718543.3|716543.3|718509.4|716509.4|718543.3|716543.3|718506.9|716506.9|25
1634055810000|2021-10-12 16:23:30|718505.4|716505.4|718506.8|716506.8|718508.3|716508.3|718499.3|716499.3|26
1634055820000|2021-10-12 16:23:40|718507.7|716507.7|718497.6|716497.6|718509.4|716509.4|718497.6|716497.6|17
1634055830000|2021-10-12 16:23:50|718483.3|716483.3|718518.5|716518.5|718518.5|716518.5|718473.7|716473.7|18
1634055840000|2021-10-12 16:24:00|718512.4|716512.4|718503.5|716503.5|718529.6|716529.6|718503.5|716503.5|25
1634055850000|2021-10-12 16:24:10|718503.6|716503.6|718503.6|716503.6|718512.5|716512.5|718498|716498|17
1634055860000|2021-10-12 16:24:20|718496.5|716496.5|718461.6|716461.6|718496.5|716496.5|718460.5|716460.5|21
1634055870000|2021-10-12 16:24:30|718461|716461|718027.9|717027.9|718529.5|717027.9|717962.7|716452.7|19
1634055880000|2021-10-12 16:24:40|718028.1|717028.1|718503|716503|718508.3|717028.1|718026.7|716496.6|26
1634055890000|2021-10-12 16:24:50|718498.6|716498.6|718484.2|716484.2|718509.2|716509.2|718480.2|716480.2|23
1634055900000|2021-10-12 16:25:00|718485.9|716485.9|718487.8|716487.8|718489.5|716489.5|718484|716484|19
1634055910000|2021-10-12 16:25:10|718486.1|716486.1|718482.4|716482.4|718499.6|717040.2|718034.4|716482.4|20
1634055920000|2021-10-12 16:25:20|718499.9|716499.9|718088.6|717088.6|718501.6|717092.3|718065.1|716485.1|26
1634055930000|2021-10-12 16:25:30|718095.5|717095.5|718095|717095|718589.7|717101.9|718090.7|716573.1|19
1634055940000|2021-10-12 16:25:40|718608.1|716608.1|718612.3|716612.3|718615.2|716615.2|718587|716587|24
1634055950000|2021-10-12 16:25:50|718613.1|716613.1|718633.9|716633.9|718634.9|717149.3|718113.4|716603.9|24
1634055960000|2021-10-12 16:26:00|718632.2|716632.2|718647.4|716647.4|718652.4|717155|718155|716632.2|24
1634055970000|2021-10-12 16:26:10|718652.5|716652.5|718675.9|716675.9|718675.9|716675.9|718648.8|716648.8|18
1634055980000|2021-10-12 16:26:20|718676.5|716676.5|718669.9|716669.9|718676.5|716676.5|718656|716656|20
1634055990000|2021-10-12 16:26:30|718672.6|716672.6|718672.4|716672.4|718673.7|716673.7|718670.1|716670.1|10
1634056000000|2021-10-12 16:26:40|718673.3|716673.3|718674.1|716674.1|718674.6|716674.6|718668.8|716668.8|13
1634056010000|2021-10-12 16:26:50|718670.7|716670.7|718672.3|716672.3|718674.1|716674.1|718670.4|716670.4|17
1634056020000|2021-10-12 16:27:00|718666.5|716666.5|718660.1|716660.1|718666.5|716666.5|718646.4|716646.4|16
1634056030000|2021-10-12 16:27:10|718662.9|716662.9|718673.2|716673.2|718680.6|716680.6|718655.4|716655.4|27
1634056040000|2021-10-12 16:27:20|718673.6|716673.6|718670.8|716670.8|718680.3|716680.3|718668.9|716668.9|21
1634056050000|2021-10-12 16:27:30|718672.4|716672.4|718673.6|716673.6|718673.6|716673.6|718661.7|716661.7|17
1634056060000|2021-10-12 16:27:40|718667.5|716667.5|718673.1|716673.1|718674.2|716674.2|718666|716666|13
1634056070000|2021-10-12 16:27:50|718667.9|716667.9|718672.4|716672.4|718672.4|716672.4|718667.9|716667.9|6
1634056080000|2021-10-12 16:28:00|718672.5|716672.5|718646.3|716646.3|718672.5|716672.5|718638|716638|25
1634056090000|2021-10-12 16:28:10|718642.7|716642.7|718657|716657|718657.1|716657.1|718642.7|716642.7|19
1634056100000|2021-10-12 16:28:20|718657.1|716657.1|718656.4|716656.4|718659.2|716659.2|718656.1|716656.1|18
1634056110000|2021-10-12 16:28:30|718657.8|716657.8|718659.7|716659.7|718659.7|716659.7|718657.4|716657.4|10
1634056120000|2021-10-12 16:28:40|718662.8|716662.8|718626|716626|718677.3|716677.3|718625.5|716625.5|23
1634056130000|2021-10-12 16:28:50|718624.9|716624.9|718650.9|716650.9|718654.4|716654.4|718624.9|716624.9|19
1634056140000|2021-10-12 16:29:00|718652.8|716652.8|718649.1|716649.1|718652.8|716652.8|718649|716649|12
1634056150000|2021-10-12 16:29:10|718650.2|716650.2|718618.9|716618.9|718651|716651|718618.9|716618.9|11
1634056160000|2021-10-12 16:29:20|718617|716617|718626.5|716626.5|718644.2|716644.2|718603.7|716603.7|22
1634056170000|2021-10-12 16:29:30|718617.2|716617.2|718627.5|716627.5|718635.4|716635.4|718617.2|716617.2|22
1634056180000|2021-10-12 16:29:40|718633.3|716633.3|718641.4|716641.4|718641.6|716641.6|718630.4|716630.4|27
1634056190000|2021-10-12 16:29:50|718641.6|716641.6|718637.8|716637.8|718646.2|716646.2|718635|716635|28
1634056200000|2021-10-12 16:30:00|718636.6|716636.6|718643.6|716643.6|718648.2|716648.2|718636.1|716636.1|27
1634056210000|2021-10-12 16:30:10|718644.2|716644.2|718631.6|716631.6|718646.1|716646.1|718631.3|716631.3|29
1634056220000|2021-10-12 16:30:20|718634.4|716634.4|718626.9|716626.9|718634.4|716634.4|718608.9|716608.9|27
1634056230000|2021-10-12 16:30:30|718618.9|716618.9|718631.3|716631.3|718634.3|716634.3|718618.3|716618.3|16
1634056240000|2021-10-12 16:30:40|718632.3|716632.3|718645.5|716645.5|718648.5|716648.5|718628.6|716628.6|38
1634056250000|2021-10-12 16:30:50|718645.4|716645.4|718647.9|716647.9|718648.6|716648.6|718642.4|716642.4|30
1634056260000|2021-10-12 16:31:00|718647.4|716647.4|718643.6|716643.6|718648.6|716648.6|718643.6|716643.6|24
1634056270000|2021-10-12 16:31:10|718640.9|716640.9|718641.4|716641.4|718646.5|716646.5|718640.3|716640.3|13
1634056280000|2021-10-12 16:31:20|718641.7|716641.7|718641.9|716641.9|718642.9|716642.9|718641.2|716641.2|6
1634056290000|2021-10-12 16:31:30|718640.9|716640.9|718660.1|716660.1|718660.1|716660.1|718640.9|716640.9|12
1634056300000|2021-10-12 16:31:40|718660.4|716660.4|718657.7|716657.7|718661.5|716661.5|718657.6|716657.6|11
1634056310000|2021-10-12 16:31:50|718656.4|716656.4|718685.4|716685.4|718694.5|716694.5|718656.4|716656.4|18
1634056320000|2021-10-12 16:32:00|718683.7|716683.7|718686.7|716686.7|718688.3|716688.3|718681|716681|18
1634056330000|2021-10-12 16:32:10|718688.4|716688.4|718719|716719|718722.2|716722.2|718687.4|716687.4|16
1634056340000|2021-10-12 16:32:20|718716|716716|718773.5|716773.5|718773.5|716773.5|718711.9|716711.9|18
1634056350000|2021-10-12 16:32:30|718774.4|716774.4|718804|716804|718804|716804|718772.5|716772.5|25
1634056360000|2021-10-12 16:32:40|718804.6|716804.6|718817.5|716817.5|718822|716822|718803.9|716803.9|21
1634056370000|2021-10-12 16:32:50|718819.1|716819.1|718817.4|716817.4|718819.6|716819.6|718816.9|716816.9|9
1634056380000|2021-10-12 16:33:00|718817|716817|718848.5|716848.5|718848.5|716848.5|718814|716814|25
1634056390000|2021-10-12 16:33:10|718843.2|716843.2|718803.8|716803.8|718843.2|716843.2|718792.7|716792.7|25
1634056400000|2021-10-12 16:33:20|718803.1|716803.1|718796.9|716796.9|718803.9|716803.9|718778.5|716778.5|25
1634056410000|2021-10-12 16:33:30|718794.9|716794.9|718343.8|717343.8|718825.4|717346.4|718330.4|716786|21
1634056420000|2021-10-12 16:33:40|718827.7|716827.7|718857.7|716857.7|718865.6|716865.6|718804.7|716804.7|29
1634056430000|2021-10-12 16:33:50|718858.9|716858.9|718862|716862|718869.8|716869.8|718858.1|716858.1|23
1634056440000|2021-10-12 16:34:00|718861.7|716861.7|718866.8|716866.8|718873.6|716873.6|718861.7|716861.7|18
1634056450000|2021-10-12 16:34:10|718821.2|716821.2|718845.6|716845.6|718855.5|716855.5|718821.2|716821.2|23
1634056460000|2021-10-12 16:34:20|718844.6|716844.6|718837.3|716837.3|718852.4|716852.4|718835.3|716835.3|17
1634056470000|2021-10-12 16:34:30|718835.4|716835.4|718834.2|716834.2|718835.4|716835.4|718832.6|716832.6|8
1634056480000|2021-10-12 16:34:40|718834.4|716834.4|718842.6|716842.6|718844.5|716844.5|718820.8|716820.8|24
1634056490000|2021-10-12 16:34:50|718841.9|716841.9|718875|716875|718877.4|716877.4|718841.9|716841.9|23
1634056500000|2021-10-12 16:35:00|718874.7|716874.7|718886|716886|718907|717410.7|718399.4|716874.7|23
1634056510000|2021-10-12 16:35:10|718889.1|716889.1|718894|716894|718903.9|716903.9|718885.8|716885.8|20
1634056520000|2021-10-12 16:35:20|718892.1|716892.1|718888.2|716888.2|718894.3|716894.3|718887.3|716887.3|21
1634056530000|2021-10-12 16:35:30|718888|716888|718875.9|716875.9|718888|716888|718870.7|716870.7|20
1634056540000|2021-10-12 16:35:40|718876.8|716876.8|718851.7|716851.7|718878|716878|718849.5|716849.5|25
1634056550000|2021-10-12 16:35:50|718858.6|716858.6|718851.3|716851.3|718860.8|716860.8|718841.6|716841.6|22
1634056560000|2021-10-12 16:36:00|718851.8|716851.8|718867.5|716867.5|718871.3|716871.3|718850|716850|30
1634056570000|2021-10-12 16:36:10|718866.8|716866.8|718869.1|716869.1|718870.2|716870.2|718865.3|716865.3|14
1634056580000|2021-10-12 16:36:20|718868.7|716868.7|718866.1|716866.1|718872.9|716872.9|718853.1|716853.1|22
1634056590000|2021-10-12 16:36:30|718865.4|716865.4|718865.6|716865.6|718875.1|716875.1|718865.3|716865.3|11
1634056600000|2021-10-12 16:36:40|718863.6|716863.6|718867.8|716867.8|718870.3|716870.3|718863.6|716863.6|17
1634056610000|2021-10-12 16:36:50|718868.7|716868.7|718871|716871|718872.3|716872.3|718865.9|716865.9|14
1634056620000|2021-10-12 16:37:00|718873.8|716873.8|718876.6|716876.6|718876.6|716876.6|718869.2|716869.2|13
1634056630000|2021-10-12 16:37:10|718876.5|716876.5|718935|716935|718935|716935|718873.5|716873.5|14
1634056640000|2021-10-12 16:37:20|718924.8|716924.8|719018.5|717018.5|719019.5|717019.5|718924.8|716924.8|22
1634056650000|2021-10-12 16:37:30|719026.1|717026.1|719060.7|717060.7|719075|717075|719026.1|717026.1|28
1634056660000|2021-10-12 16:37:40|719055.5|717055.5|719097|717097|719097|717097|719055.4|717055.4|23
1634056670000|2021-10-12 16:37:50|719096.9|717096.9|719155.3|717155.3|719155.3|717155.3|719096.9|717096.9|27
1634056680000|2021-10-12 16:38:00|719153.1|717153.1|719144|717144|719153.1|717153.1|719142.7|717142.7|21
1634056690000|2021-10-12 16:38:10|719147.9|717147.9|719135|717135|719153.8|717153.8|719135|717135|19
1634056700000|2021-10-12 16:38:20|719134|717134|719150.6|717150.6|719151.9|717151.9|719134|717134|22
1634056710000|2021-10-12 16:38:30|719148.4|717148.4|719147.5|717147.5|719151.5|717151.5|719143.9|717143.9|15
1634056720000|2021-10-12 16:38:40|719155.3|717155.3|719213.1|717213.1|719215.4|717215.4|719151.3|717151.3|23
1634056730000|2021-10-12 16:38:50|719178.4|717178.4|719183|717183|719191.6|717191.6|719170.6|717170.6|20
1634056740000|2021-10-12 16:39:00|719182|717182|719185.2|717185.2|719190.8|717190.8|719182|717182|17
1634056750000|2021-10-12 16:39:10|719185.7|717185.7|719191.7|717191.7|719205.8|717205.8|719181|717181|19
1634056760000|2021-10-12 16:39:20|719194|717194|719189.7|717189.7|719194|717194|719189.4|717189.4|14
1634056770000|2021-10-12 16:39:30|719189|717189|719181.6|717181.6|719189|717189|719167.4|717167.4|20
1634056780000|2021-10-12 16:39:40|719184.9|717184.9|719189.7|717189.7|719189.7|717189.7|719181.8|717181.8|23
1634056790000|2021-10-12 16:39:50|719187.9|717187.9|719185.2|717185.2|719189.5|717189.5|719184|717184|16
1634056800000|2021-10-12 16:40:00|719184.5|717184.5|719189.9|717189.9|719193.6|717193.6|719169.2|717169.2|26
1634056810000|2021-10-12 16:40:10|719187.2|717187.2|719162|717162|719188|717188|719162|717162|19
1634056820000|2021-10-12 16:40:20|719162.5|717162.5|719155.7|717155.7|719162.5|717162.5|719151.9|717151.9|17
1634056830000|2021-10-12 16:40:30|719155.4|717155.4|719153.9|717153.9|719156.9|717156.9|719151.7|717151.7|17
1634056840000|2021-10-12 16:40:40|719153.7|717153.7|719147.1|717147.1|719154.9|717154.9|719146.1|717146.1|16
1634056850000|2021-10-12 16:40:50|719146.4|717146.4|719143.6|717143.6|719150.5|717150.5|719140.9|717140.9|31
1634056860000|2021-10-12 16:41:00|719119.5|717119.5|719056.4|717056.4|719119.5|717119.5|719056.4|717056.4|35
1634056870000|2021-10-12 16:41:10|719056.9|717056.9|719053.1|717053.1|719058.4|717058.4|719032.2|717032.2|30
1634056880000|2021-10-12 16:41:20|719054.4|717054.4|719104.2|717104.2|719104.2|717104.2|719013.1|717013.1|36
1634056890000|2021-10-12 16:41:30|719099.7|717099.7|719134.9|717134.9|719138.4|717138.4|719094.7|717094.7|27
1634056900000|2021-10-12 16:41:40|719135.1|717135.1|719133.8|717133.8|719147.2|717147.2|719133|717133|16
1634056910000|2021-10-12 16:41:50|719133.1|717133.1|719096.5|717096.5|719133.5|717133.5|719087.3|717087.3|31
1634056920000|2021-10-12 16:42:00|719095.8|717095.8|719085.6|717085.6|719103.6|717103.6|719085.1|717085.1|22
1634056930000|2021-10-12 16:42:10|719087.8|717087.8|719071.8|717071.8|719088|717088|719071.8|717071.8|37
1634056940000|2021-10-12 16:42:20|719074.3|717074.3|719054|717054|719077.1|717077.1|719048.5|717048.5|32
1634056950000|2021-10-12 16:42:30|719053.8|717053.8|719039.1|717039.1|719057.9|717057.9|719038.5|717038.5|37
1634056960000|2021-10-12 16:42:40|719027.1|717027.1|719039.4|717039.4|719047.5|717047.5|719024.2|717024.2|39
1634056970000|2021-10-12 16:42:50|719040.4|717040.4|719043.2|717043.2|719044.7|717044.7|719037.4|717037.4|35
1634056980000|2021-10-12 16:43:00|719044.3|717044.3|719054.6|717054.6|719058.2|717058.2|719040.6|717040.6|31
1634056990000|2021-10-12 16:43:10|719055.2|717055.2|719045.5|717045.5|719055.2|717055.2|719036.1|717036.1|33
1634057000000|2021-10-12 16:43:20|719045.2|717045.2|719053|717053|719057.7|717057.7|719043.7|717043.7|36
1634057010000|2021-10-12 16:43:30|719052.3|717052.3|719105|717105|719115.7|717115.7|719052.3|717052.3|34
1634057020000|2021-10-12 16:43:40|719117.6|717117.6|719109.4|717109.4|719117.6|717117.6|719102.6|717102.6|12
1634057030000|2021-10-12 16:43:50|719103.6|717103.6|719100.9|717100.9|719107.7|717107.7|719094.5|717094.5|20
1634057040000|2021-10-12 16:44:00|719099.6|717099.6|719169.1|717169.1|719177.5|717177.5|719095.1|717095.1|17
1634057050000|2021-10-12 16:44:10|719163.2|717163.2|719158.6|717158.6|719176.6|717176.6|719152.1|717152.1|15
1634057060000|2021-10-12 16:44:20|719159.8|717159.8|719161.4|717161.4|719165.7|717165.7|719159.8|717159.8|9
1634057070000|2021-10-12 16:44:30|719161.9|717161.9|719111.7|717111.7|719161.9|717161.9|719104.5|717104.5|13
1634057080000|2021-10-12 16:44:40|719111.3|717111.3|719156.2|717156.2|719161.1|717161.1|719103.3|717103.3|17
1634057090000|2021-10-12 16:44:50|719159.8|717159.8|719161.6|717161.6|719180.5|717180.5|719158.4|717158.4|20
1634057100000|2021-10-12 16:45:00|719164.8|717164.8|719198|717198|719198|717198|719163.7|717163.7|25
1634057110000|2021-10-12 16:45:10|719189.1|717189.1|719185.3|717185.3|719197.8|717197.8|719185.3|717185.3|14
1634057120000|2021-10-12 16:45:20|719186.5|717186.5|719197.5|717197.5|719208.1|717208.1|719186.5|717186.5|13
1634057130000|2021-10-12 16:45:30|719195.6|717195.6|719200.6|717200.6|719206.4|717206.4|719185|717185|14
1634057140000|2021-10-12 16:45:40|719194.8|717194.8|719187.9|717187.9|719198.9|717198.9|719187.9|717187.9|12
1634057150000|2021-10-12 16:45:50|719185.5|717185.5|719197|717197|719199.3|717199.3|719185.5|717185.5|10
1634057160000|2021-10-12 16:46:00|719195.4|717195.4|719254.6|717254.6|719264.3|717264.3|719188.9|717188.9|19
1634057170000|2021-10-12 16:46:10|719262.2|717262.2|719265.7|717265.7|719271.6|717271.6|719254.4|717254.4|23
1634057180000|2021-10-12 16:46:20|719267.9|717267.9|719251.7|717251.7|719267.9|717267.9|719248.1|717248.1|23
1634057190000|2021-10-12 16:46:30|719250.2|717250.2|719265.2|717265.2|719268.5|717268.5|719247.2|717247.2|22
1634057200000|2021-10-12 16:46:40|719266.5|717266.5|719260.7|717260.7|719266.5|717266.5|719254.4|717254.4|11
1634057210000|2021-10-12 16:46:50|719267.4|717267.4|719274.7|717274.7|719276.9|717276.9|719267.4|717267.4|18
1634057220000|2021-10-12 16:47:00|719267.7|717267.7|719234.6|717234.6|719270.3|717270.3|719232.3|717232.3|22
1634057230000|2021-10-12 16:47:10|719237.6|717237.6|719235.7|717235.7|719258|717258|719226.3|717226.3|23
1634057240000|2021-10-12 16:47:20|719239.1|717239.1|719232.2|717232.2|719243|717243|719221.7|717221.7|18
1634057250000|2021-10-12 16:47:30|719229.8|717229.8|719238.3|717238.3|719245|717245|719224.5|717224.5|24
1634057260000|2021-10-12 16:47:40|719235.5|717235.5|719236.4|717236.4|719244.3|717244.3|719222.1|717222.1|26
1634057270000|2021-10-12 16:47:50|719243|717243|719210.4|717210.4|719243|717243|719204.1|717204.1|23
1634057280000|2021-10-12 16:48:00|719209.6|717209.6|719224.5|717224.5|719245.9|717245.9|719209.6|717209.6|23
1634057290000|2021-10-12 16:48:10|719217.6|717217.6|719216.7|717216.7|719238.1|717238.1|719209.6|717209.6|17
1634057300000|2021-10-12 16:48:20|719215.9|717215.9|719215.9|717215.9|719225.5|717225.5|719214.1|717214.1|9
1634057310000|2021-10-12 16:48:30|719216.3|717216.3|719225.3|717225.3|719225.3|717225.3|719216.3|717216.3|7
1634057320000|2021-10-12 16:48:40|719226.3|717226.3|719227.1|717227.1|719227.1|717227.1|719222.2|717222.2|10
1634057330000|2021-10-12 16:48:50|719231.2|717231.2|719219.9|717219.9|719231.4|717231.4|719219.9|717219.9|5
1634057340000|2021-10-12 16:49:00|719221.1|717221.1|719229.8|717229.8|719248.4|717248.4|719215.3|717215.3|25
1634057350000|2021-10-12 16:49:10|719233.3|717233.3|719236.1|717236.1|719256.9|717256.9|719167|717167|34
1634057360000|2021-10-12 16:49:20|719240.2|717240.2|719203.3|717203.3|719240.2|717240.2|719203.2|717203.2|18
1634057370000|2021-10-12 16:49:30|719206.5|717206.5|719178.3|717178.3|719215|717215|719169.9|717169.9|18
1634057380000|2021-10-12 16:49:40|719176.3|717176.3|719217.8|717217.8|719222.9|717222.9|719174.1|717174.1|19
1634057390000|2021-10-12 16:49:50|719218.7|717218.7|719225|717225|719240.4|717240.4|719218.7|717218.7|21
1634057400000|2021-10-12 16:50:00|719221.3|717221.3|719225.1|717225.1|719225.3|717225.3|719220.2|717220.2|11
1634057410000|2021-10-12 16:50:10|719225.9|717225.9|719222.6|717222.6|719226.7|717226.7|719221.9|717221.9|11
1634057420000|2021-10-12 16:50:20|719224.3|717224.3|719199.3|717199.3|719244.8|717244.8|719199.3|717199.3|11
1634057430000|2021-10-12 16:50:30|719199.6|717199.6|719209.2|717209.2|719211.7|717211.7|719172.5|717172.5|16
1634057440000|2021-10-12 16:50:40|719207.3|717207.3|719205|717205|719209.4|717209.4|719202.4|717202.4|17
1634057450000|2021-10-12 16:50:50|719200.7|717200.7|719179.5|717179.5|719202.7|717202.7|719172.4|717172.4|16
1634057460000|2021-10-12 16:51:00|719170.7|717170.7|719195.8|717195.8|719215.5|717215.5|719170.7|717170.7|26
1634057470000|2021-10-12 16:51:10|719210.5|717210.5|719395.7|717395.7|719411.4|717411.4|719205.7|717205.7|35
1634057480000|2021-10-12 16:51:20|719393|717393|719422.5|717422.5|719443.9|717443.9|719392.6|717392.6|30
1634057490000|2021-10-12 16:51:30|719451.6|717451.6|719434.9|717434.9|719473.5|717473.5|719434.9|717434.9|23
1634057500000|2021-10-12 16:51:40|719438|717438|719436.5|717436.5|719451.2|717451.2|719430|717430|18
1634057510000|2021-10-12 16:51:50|719429.1|717429.1|719425.5|717425.5|719433|717433|719423.8|717423.8|10
1634057520000|2021-10-12 16:52:00|719428.9|717428.9|719459.2|717459.2|719468.4|717468.4|719418.8|717418.8|18
1634057530000|2021-10-12 16:52:10|719454|717454|719531|717531|719531|717531|719449.1|717449.1|24
1634057540000|2021-10-12 16:52:20|719527.5|717527.5|719520.4|717520.4|719527.5|717527.5|719509.5|717509.5|19
1634057550000|2021-10-12 16:52:30|719524.5|717524.5|719523.8|717523.8|719525.4|717525.4|719519.2|717519.2|15
1634057560000|2021-10-12 16:52:40|719518.9|717518.9|719518.3|717518.3|719520.8|717520.8|719512.7|717512.7|13
1634057570000|2021-10-12 16:52:50|719518.6|717518.6|719521.5|717521.5|719525|717525|719508.2|717508.2|17
1634057580000|2021-10-12 16:53:00|719519.9|717519.9|719498.5|717498.5|719541.2|717541.2|719490.9|717490.9|37
1634057590000|2021-10-12 16:53:10|719505.7|717505.7|719498.1|717498.1|719517.9|717517.9|719495.8|717495.8|37
1634057600000|2021-10-12 16:53:20|719497.1|717497.1|719507.5|717507.5|719511.9|717511.9|719496.9|717496.9|28
1634057610000|2021-10-12 16:53:30|719511.4|717511.4|719527|717527|719538.9|717538.9|719503|717503|22
1634057620000|2021-10-12 16:53:40|719522.6|717522.6|719518.1|717518.1|719528.7|717528.7|719510.6|717510.6|21
1634057630000|2021-10-12 16:53:50|719522.4|717522.4|719520.6|717520.6|719531.2|717531.2|719517|717517|17
1634057640000|2021-10-12 16:54:00|719522.1|717522.1|719523|717523|719528.6|717528.6|719522.1|717522.1|13
1634057650000|2021-10-12 16:54:10|719526.6|717526.6|719505.7|717505.7|719532.9|717532.9|719505.7|717505.7|20
1634057660000|2021-10-12 16:54:20|719511.4|717511.4|719515.8|717515.8|719518.1|717518.1|719499|717499|14
1634057670000|2021-10-12 16:54:30|719513.8|717513.8|719519|717519|719521.9|717521.9|719513.8|717513.8|7
1634057680000|2021-10-12 16:54:40|719534.3|717534.3|719529.9|717529.9|719534.3|717534.3|719529.1|717529.1|7
1634057690000|2021-10-12 16:54:50|719528|717528|719587.7|717587.7|719604.1|717604.1|719528|717528|24
1634057700000|2021-10-12 16:55:00|719674.8|717674.8|719675.9|717675.9|719719.3|717719.3|719674.8|717674.8|30
1634057710000|2021-10-12 16:55:10|719686|717686|719690|717690|719709.4|718203.9|719201.9|717683.6|26
1634057720000|2021-10-12 16:55:20|719692.3|717692.3|719697.7|717697.7|719744.5|718214.5|719214.5|717689.4|32
1634057730000|2021-10-12 16:55:30|719697.3|717697.3|719701.6|717701.6|719705.1|717705.1|719696.3|717696.3|14
1634057740000|2021-10-12 16:55:40|719690.8|717690.8|719691.9|717691.9|719697.9|717697.9|719690.8|717690.8|10
1634057750000|2021-10-12 16:55:50|719703.6|717703.6|719676.8|717676.8|719703.6|717703.6|719672.3|717672.3|10
1634057760000|2021-10-12 16:56:00|719675|717675|719680.5|717680.5|719692.2|717692.2|719675|717675|12
1634057770000|2021-10-12 16:56:10|719682.5|717682.5|719794.2|717794.2|719805.8|717805.8|719677.4|717677.4|23
1634057780000|2021-10-12 16:56:20|719795.6|717795.6|719791|717791|719795.6|717795.6|719786.3|717786.3|17
1634057790000|2021-10-12 16:56:30|719791.1|717791.1|719844.9|717844.9|719846.1|717846.1|719780.1|717780.1|21
1634057800000|2021-10-12 16:56:40|719804.2|717804.2|719879.4|717879.4|719884.2|717884.2|719791.6|717791.6|27
1634057810000|2021-10-12 16:56:50|719884.8|717884.8|719776.8|717776.8|719884.8|718375|719375|717747.7|35
1634057820000|2021-10-12 16:57:00|719777.7|717777.7|719756.8|717756.8|719777.7|717777.7|719754.7|717754.7|25
1634057830000|2021-10-12 16:57:10|719757.9|717757.9|719827|717827|719827|717827|719757.9|717757.9|26
1634057840000|2021-10-12 16:57:20|719829|717829|719803.9|717803.9|719834.8|717834.8|719786.9|717786.9|36
1634057850000|2021-10-12 16:57:30|719804.5|717804.5|719753.4|717753.4|719809.3|717809.3|719750.3|717750.3|26
1634057860000|2021-10-12 16:57:40|719753.1|717753.1|719725.2|717725.2|719763.1|717763.1|719725|717725|11
1634057870000|2021-10-12 16:57:50|719722.9|717722.9|719822.8|717822.8|719846|717846|719722.9|717722.9|25
1634057880000|2021-10-12 16:58:00|719824.4|717824.4|719852.4|717852.4|719877.1|717877.1|719824.4|717824.4|27
1634057890000|2021-10-12 16:58:10|719851|717851|719809.3|717809.3|719869.1|717869.1|719806.4|717806.4|27
1634057900000|2021-10-12 16:58:20|719809.9|717809.9|719853.9|717853.9|719877.4|717877.4|719809.9|717809.9|24
1634057910000|2021-10-12 16:58:30|719844.7|717844.7|719847.4|717847.4|719864.3|717864.3|719836.2|717836.2|25
1634057920000|2021-10-12 16:58:40|719851.9|717851.9|719854|717854|719860.7|717860.7|719844.5|717844.5|14
1634057930000|2021-10-12 16:58:50|719863.5|717863.5|719859.7|717859.7|719867.1|717867.1|719859.1|717859.1|18
1634057940000|2021-10-12 16:59:00|719859.1|717859.1|719859.1|717859.1|719859.1|717859.1|719859.1|717859.1|1
1634104860000|2021-10-13 06:01:00|719098.4|717098.4|719095.1|717095.1|719102.3|717102.3|719093|717093|17
1634104870000|2021-10-13 06:01:10|719093.6|717093.6|719105.9|717105.9|719112.6|717112.6|719093.6|717093.6|12
1634104880000|2021-10-13 06:01:20|719104.4|717104.4|719134.1|717134.1|719143|717143|719104.4|717104.4|15
1634104890000|2021-10-13 06:01:30|719134.4|717134.4|719115.2|717115.2|719134.4|717134.4|719115.2|717115.2|8
1634104900000|2021-10-13 06:01:40|719121.5|717121.5|719126.2|717126.2|719129.1|717129.1|719121.5|717121.5|14
1634104910000|2021-10-13 06:01:50|719125.7|717125.7|719131.9|717131.9|719137.5|717137.5|719125.7|717125.7|12
1634104920000|2021-10-13 06:02:00|719132.2|717132.2|719114.4|717114.4|719133.8|717133.8|719113.3|717113.3|17
1634104930000|2021-10-13 06:02:10|719114.2|717114.2|719116.3|717116.3|719130.5|717130.5|719109.4|717109.4|8
1634104940000|2021-10-13 06:02:20|719110.6|717110.6|718980.2|716980.2|719110.6|717110.6|718980.2|716980.2|28
1634104950000|2021-10-13 06:02:30|718974.9|716974.9|719016.5|717016.5|719020|717020|718943.9|716943.9|24
1634104960000|2021-10-13 06:02:40|719015.2|717015.2|718931|716931|719022.6|717022.6|718931|716931|18
1634104970000|2021-10-13 06:02:50|718941.6|716941.6|718950|716950|718968.8|716968.8|718941.6|716941.6|18
1634104980000|2021-10-13 06:03:00|718951.6|716951.6|718848.6|716848.6|718951.6|716951.6|718831.2|716831.2|26
1634104990000|2021-10-13 06:03:10|718857.5|716857.5|718849.8|716849.8|718878.5|716878.5|718843.5|716843.5|27
1634105000000|2021-10-13 06:03:20|718848.7|716848.7|718869|716869|718888|716888|718845.3|716845.3|26
1634105010000|2021-10-13 06:03:30|718875.5|716875.5|718842.8|716842.8|718875.5|716875.5|718836.7|716836.7|25
1634105020000|2021-10-13 06:03:40|718845.2|716845.2|718859.5|716859.5|718870.4|716870.4|718842.1|716842.1|19
1634105030000|2021-10-13 06:03:50|718884.8|716884.8|718848.5|716848.5|718884.8|716884.8|718846.1|716846.1|21
1634105040000|2021-10-13 06:04:00|718845.5|716845.5|718894.7|716894.7|718905.8|716905.8|718845.2|716845.2|19
1634105050000|2021-10-13 06:04:10|718892.1|716892.1|718912.5|716912.5|718921.8|716921.8|718892.1|716892.1|18
1634105060000|2021-10-13 06:04:20|718979.2|716979.2|719012.1|717012.1|719075.8|717075.8|718943.7|716943.7|30
1634105070000|2021-10-13 06:04:30|719008.1|717008.1|718974.4|716974.4|719015.8|717015.8|718974.4|716974.4|18
1634105080000|2021-10-13 06:04:40|718973.2|716973.2|718931.6|716931.6|718973.2|716973.2|718926.1|716926.1|17
1634105090000|2021-10-13 06:04:50|718931.9|716931.9|719008.4|717008.4|719015.3|717015.3|718931.9|716931.9|15
1634105100000|2021-10-13 06:05:00|719008.6|717008.6|718998.6|716998.6|719063.8|717063.8|718998.6|716998.6|22
1634105110000|2021-10-13 06:05:10|718986.6|716986.6|719015|717015|719083.3|717083.3|718986.6|716986.6|16
1634105120000|2021-10-13 06:05:20|719053.1|717053.1|718944.5|716944.5|719058|717058|718913.9|716913.9|19
1634105130000|2021-10-13 06:05:30|718946.5|716946.5|718921.2|716921.2|718946.5|716946.5|718920.6|716920.6|13
1634105140000|2021-10-13 06:05:40|718920.1|716920.1|719035|717035|719039.3|717039.3|718920.1|716920.1|25
1634105150000|2021-10-13 06:05:50|719095.9|717095.9|719087|717087|719170.3|717170.3|719041|717041|29
1634105160000|2021-10-13 06:06:00|719160.4|717160.4|719126|717126|719160.4|717160.4|719089.8|717089.8|24
1634105170000|2021-10-13 06:06:10|719115.8|717115.8|719161.6|717161.6|719168.2|717168.2|719110.5|717110.5|20
1634105180000|2021-10-13 06:06:20|719164.1|717164.1|719163.4|717163.4|719165.2|717165.2|719150.2|717150.2|19
1634105190000|2021-10-13 06:06:30|719164.5|717164.5|719157.3|717157.3|719178.4|717178.4|719137.7|717137.7|16
1634105200000|2021-10-13 06:06:40|719137.4|717137.4|719151.3|717151.3|719157.7|717157.7|719092.4|717092.4|20
1634105210000|2021-10-13 06:06:50|719126.5|717126.5|719126.8|717126.8|719150.5|717150.5|719102.5|717102.5|17
1634105220000|2021-10-13 06:07:00|719126.9|717126.9|719139.7|717139.7|719149|717149|719126.8|717126.8|24
1634105230000|2021-10-13 06:07:10|719148.4|717148.4|719180.5|717180.5|719181.9|717181.9|719140.4|717140.4|33
1634105240000|2021-10-13 06:07:20|719181.7|717181.7|719161.5|717161.5|719183|717183|719161.5|717161.5|20
1634105250000|2021-10-13 06:07:30|719161.8|717161.8|719187.5|717187.5|719187.5|717187.5|719161.5|717161.5|18
1634105260000|2021-10-13 06:07:40|719185.2|717185.2|719176.7|717176.7|719189.7|717189.7|719155.5|717155.5|25
1634105270000|2021-10-13 06:07:50|719155.7|717155.7|719166.8|717166.8|719181.4|717181.4|719154.4|717154.4|26
1634105280000|2021-10-13 06:08:00|719166.1|717166.1|719163|717163|719183.3|717183.3|719156.3|717156.3|26
1634105290000|2021-10-13 06:08:10|719171.8|717171.8|719153.4|717153.4|719172.3|717172.3|719136.8|717136.8|36
1634105300000|2021-10-13 06:08:20|719152.9|717152.9|719169.2|717169.2|719173.5|717173.5|719151.3|717151.3|29
1634105310000|2021-10-13 06:08:30|719168.8|717168.8|719176.2|717176.2|719176.2|717176.2|719161.3|717161.3|22
1634105320000|2021-10-13 06:08:40|719161.3|717161.3|719137.3|717137.3|719170|717170|719133.3|717133.3|34
1634105330000|2021-10-13 06:08:50|719134.2|717134.2|719151.8|717151.8|719167.6|717167.6|719134.2|717134.2|30
1634105340000|2021-10-13 06:09:00|719152|717152|719144.9|717144.9|719157.9|717157.9|719140.3|717140.3|34
1634105350000|2021-10-13 06:09:10|719145.1|717145.1|719126.7|717126.7|719152.6|717152.6|719126.7|717126.7|35
1634105360000|2021-10-13 06:09:20|719138.9|717138.9|719140.9|717140.9|719147.9|717147.9|719126.3|717126.3|36
1634105370000|2021-10-13 06:09:30|719139.2|717139.2|719129.4|717129.4|719157.6|717157.6|719126.6|717126.6|34
1634105380000|2021-10-13 06:09:40|719138.9|717138.9|719144.1|717144.1|719154.9|717154.9|719126.1|717126.1|30
1634105390000|2021-10-13 06:09:50|719152.8|717152.8|719152.3|717152.3|719155|717155|719134.2|717134.2|30
1634105400000|2021-10-13 06:10:00|719146.9|717146.9|719134.1|717134.1|719149.5|717149.5|719126.6|717126.6|37
1634105410000|2021-10-13 06:10:10|719134.5|717134.5|719137.7|717137.7|719151.2|717151.2|719126.5|717126.5|34
1634105420000|2021-10-13 06:10:20|719137.9|717137.9|719118.9|717118.9|719152.1|717152.1|719117|717117|34
1634105430000|2021-10-13 06:10:30|719134.5|717134.5|719117.1|717117.1|719140.5|717140.5|719116.1|717116.1|32
1634105440000|2021-10-13 06:10:40|719136.7|717136.7|719134.4|717134.4|719147.6|717147.6|719130.1|717130.1|34
1634105450000|2021-10-13 06:10:50|719134.8|717134.8|719147|717147|719156.1|717156.1|719132.4|717132.4|26
1634105460000|2021-10-13 06:11:00|719148.2|717148.2|719143.8|717143.8|719151|717151|719131.4|717131.4|30
1634105470000|2021-10-13 06:11:10|719134.5|717134.5|719093.1|717093.1|719138.8|717138.8|719091.8|717091.8|31
1634105480000|2021-10-13 06:11:20|719094.9|717094.9|719056.5|717056.5|719121.1|717121.1|719043.3|717043.3|39
1634105490000|2021-10-13 06:11:30|719047.8|717047.8|719092|717092|719228.5|717228.5|719047.8|717047.8|34
1634105500000|2021-10-13 06:11:40|719111.2|717111.2|719108.8|717108.8|719142.3|717142.3|719078.7|717078.7|32
1634105510000|2021-10-13 06:11:50|719103.3|717103.3|719122.4|717122.4|719137.6|717137.6|719088|717088|35
1634105520000|2021-10-13 06:12:00|719103|717103|719105.8|717105.8|719142|717142|719077.5|717077.5|28
1634105530000|2021-10-13 06:12:10|719122|717122|719090.2|717090.2|719122.4|717122.4|719083.7|717083.7|20
1634105540000|2021-10-13 06:12:20|719083.3|717083.3|719047.7|717047.7|719107.3|717107.3|719042.5|717042.5|30
1634105550000|2021-10-13 06:12:30|719048|717048|719037.3|717037.3|719083.8|717083.8|719029.9|717029.9|37
1634105560000|2021-10-13 06:12:40|719032.9|717032.9|719034.1|717034.1|719041|717041|719026.5|717026.5|24
1634105570000|2021-10-13 06:12:50|719033.5|717033.5|719038.8|717038.8|719055|717055|719029.1|717029.1|30
1634105580000|2021-10-13 06:13:00|719036.5|717036.5|719066.5|717066.5|719151.3|717151.3|719036|717036|31
1634105590000|2021-10-13 06:13:10|719052.7|717052.7|719038.9|717038.9|719098.2|717098.2|719038.9|717038.9|33
1634105600000|2021-10-13 06:13:20|719037.2|717037.2|719128.8|717128.8|719132.8|717132.8|719033.7|717033.7|36
1634105610000|2021-10-13 06:13:30|719128.5|717128.5|719130.9|717130.9|719151.4|717151.4|719128.4|717128.4|33
1634105620000|2021-10-13 06:13:40|719134|717134|719134.4|717134.4|719139|717139|719128.4|717128.4|28
1634105630000|2021-10-13 06:13:50|719132.3|717132.3|719143|717143|719155.8|717155.8|719129.8|717129.8|34
1634105640000|2021-10-13 06:14:00|719139.8|717139.8|719145.1|717145.1|719146|717146|719130.7|717130.7|37
1634105650000|2021-10-13 06:14:10|719151.3|717151.3|719141.2|717141.2|719157.4|717157.4|719140.5|717140.5|30
1634105660000|2021-10-13 06:14:20|719141.3|717141.3|719135.3|717135.3|719146.4|717146.4|719131|717131|37
1634105670000|2021-10-13 06:14:30|719135.8|717135.8|719151.3|717151.3|719154.3|717154.3|719135.4|717135.4|28
1634105680000|2021-10-13 06:14:40|719152.1|717152.1|719163.4|717163.4|719183.3|717183.3|719143.5|717143.5|28
1634105690000|2021-10-13 06:14:50|719163.1|717163.1|719170.3|717170.3|719177.1|717177.1|719163.1|717163.1|23
1634105700000|2021-10-13 06:15:00|719158.9|717158.9|719171.5|717171.5|719177.8|717177.8|719158.9|717158.9|31
1634105710000|2021-10-13 06:15:10|719173.2|717173.2|719170.3|717170.3|719184.7|717184.7|719170.3|717170.3|28
1634105720000|2021-10-13 06:15:20|719170|717170|719175.1|717175.1|719190.3|717190.3|719168.2|717168.2|32
1634105730000|2021-10-13 06:15:30|719174.3|717174.3|719163.9|717163.9|719256.9|717256.9|719162.5|717162.5|32
1634105740000|2021-10-13 06:15:40|719163.8|717163.8|719184|717184|719199.2|717199.2|719161.7|717161.7|34
1634105750000|2021-10-13 06:15:50|719183.9|717183.9|719192.7|717192.7|719200|717200|719181|717181|32
1634105760000|2021-10-13 06:16:00|719192.6|717192.6|719191.7|717191.7|719192.6|717192.6|719191|717191|24
1634105770000|2021-10-13 06:16:10|719191.6|717191.6|719170.7|717170.7|719198.8|717198.8|719162|717162|34
1634105780000|2021-10-13 06:16:20|719162.9|717162.9|719151.8|717151.8|719183.2|717183.2|719151.8|717151.8|32
1634105790000|2021-10-13 06:16:30|719148|717148|719169.5|717169.5|719169.5|717169.5|719148|717148|37
1634105800000|2021-10-13 06:16:40|719182.3|717182.3|719171.1|717171.1|719182.4|717182.4|719157.4|717157.4|31
1634105810000|2021-10-13 06:16:50|719171.8|717171.8|719186.6|717186.6|719186.6|717186.6|719169.6|717169.6|25
1634105820000|2021-10-13 06:17:00|719176.4|717176.4|719177.2|717177.2|719181|717181|719169.3|717169.3|26
1634105830000|2021-10-13 06:17:10|719177|717177|719193.8|717193.8|719201.5|717201.5|719175.5|717175.5|17
1634105840000|2021-10-13 06:17:20|719191.8|717191.8|719155.2|717155.2|719206.5|717206.5|719155.2|717155.2|27
1634105850000|2021-10-13 06:17:30|719169|717169|719123.5|717123.5|719169|717169|719123.5|717123.5|31
1634105860000|2021-10-13 06:17:40|719126.5|717126.5|719108.5|717108.5|719142.9|717142.9|719093|717093|27
1634105870000|2021-10-13 06:17:50|719109.6|717109.6|719142.4|717142.4|719148.2|717148.2|719104.8|717104.8|32
1634105880000|2021-10-13 06:18:00|719110.2|717110.2|719089|717089|719122.9|717122.9|719079.5|717079.5|33
1634105890000|2021-10-13 06:18:10|719083.3|717083.3|719100.3|717100.3|719117.8|717117.8|719083.3|717083.3|21
1634105900000|2021-10-13 06:18:20|719100.7|717100.7|719078.3|717078.3|719109.3|717109.3|719066.6|717066.6|21
1634105910000|2021-10-13 06:18:30|719079.9|717079.9|719083.8|717083.8|719086.9|717086.9|719077|717077|26
1634105920000|2021-10-13 06:18:40|719084.4|717084.4|719093.1|717093.1|719093.1|717093.1|719080.7|717080.7|20
1634105930000|2021-10-13 06:18:50|719094.7|717094.7|719088.9|717088.9|719094.7|717094.7|719086.2|717086.2|17
1634105940000|2021-10-13 06:19:00|719085.7|717085.7|719093.8|717093.8|719097.8|717097.8|719074.1|717074.1|25
1634105950000|2021-10-13 06:19:10|719091.5|717091.5|719084.8|717084.8|719091.5|717091.5|719080.6|717080.6|20
1634105960000|2021-10-13 06:19:20|719085.6|717085.6|719093.8|717093.8|719096.6|717096.6|719085.5|717085.5|16
1634105970000|2021-10-13 06:19:30|719093.9|717093.9|719084.8|717084.8|719093.9|717093.9|719082.5|717082.5|20
1634105980000|2021-10-13 06:19:40|719085|717085|719082.6|717082.6|719088.4|717088.4|719077.3|717077.3|28
1634105990000|2021-10-13 06:19:50|719082.2|717082.2|719084|717084|719086.9|717086.9|719080.7|717080.7|27
1634106000000|2021-10-13 06:20:00|719083.7|717083.7|719110.5|717110.5|719126.2|717126.2|719083.7|717083.7|27
1634106010000|2021-10-13 06:20:10|719115.8|717115.8|719120.8|717120.8|719120.8|717120.8|719112.1|717112.1|30
1634106020000|2021-10-13 06:20:20|719121.9|717121.9|719100.8|717100.8|719124.2|717124.2|719096|717096|34
1634106030000|2021-10-13 06:20:30|719097.7|717097.7|719098.8|717098.8|719102.5|717102.5|719081.5|717081.5|29
1634106040000|2021-10-13 06:20:40|719099.8|717099.8|719126.1|717126.1|719128.6|717128.6|719098|717098|22
1634106050000|2021-10-13 06:20:50|719134.5|717134.5|719123.7|717123.7|719134.5|717134.5|719122.6|717122.6|16
1634106060000|2021-10-13 06:21:00|719124.1|717124.1|719130.8|717130.8|719134|717134|719124.1|717124.1|3
1634106070000|2021-10-13 06:21:10|719126.1|717126.1|719131.6|717131.6|719131.6|717131.6|719123.3|717123.3|6
1634106080000|2021-10-13 06:21:20|719132|717132|719134.5|717134.5|719138.1|717138.1|719129.1|717129.1|7
1634106090000|2021-10-13 06:21:30|719133.4|717133.4|719115.4|717115.4|719133.4|717133.4|719112.2|717112.2|19
1634106100000|2021-10-13 06:21:40|719116.6|717116.6|719103.3|717103.3|719118|717118|719097.6|717097.6|17
1634106110000|2021-10-13 06:21:50|719100.2|717100.2|719098.8|717098.8|719104.2|717104.2|719098.8|717098.8|14
1634106120000|2021-10-13 06:22:00|719119.1|717119.1|719102|717102|719119.1|717119.1|719098.2|717098.2|13
1634106130000|2021-10-13 06:22:10|719100|717100|719107|717107|719135.9|717135.9|719097.6|717097.6|16
1634106140000|2021-10-13 06:22:20|719106.8|717106.8|719085.8|717085.8|719106.8|717106.8|719083.6|717083.6|15
1634106150000|2021-10-13 06:22:30|719083.5|717083.5|719086.9|717086.9|719086.9|717086.9|719081.9|717081.9|8
1634106160000|2021-10-13 06:22:40|719083.1|717083.1|719083.6|717083.6|719144.2|717144.2|719072.7|717072.7|23
1634106170000|2021-10-13 06:22:50|719110.9|717110.9|719089.2|717089.2|719110.9|717110.9|719088.4|717088.4|13
1634106180000|2021-10-13 06:23:00|719091.4|717091.4|719092.4|717092.4|719118|717118|719086.2|717086.2|13
1634106190000|2021-10-13 06:23:10|719091.2|717091.2|719086|717086|719091.2|717091.2|719084.2|717084.2|9
1634106200000|2021-10-13 06:23:20|719082.5|717082.5|719076.2|717076.2|719128|717128|719076.2|717076.2|14
1634106210000|2021-10-13 06:23:30|719072.5|717072.5|719071.5|717071.5|719073|717073|719071.5|717071.5|5
1634106220000|2021-10-13 06:23:40|719069.8|717069.8|719049.3|717049.3|719071|717071|719044.5|717044.5|21
1634106230000|2021-10-13 06:23:50|719052.3|717052.3|719057.5|717057.5|719057.5|717057.5|719050.6|717050.6|12
1634106240000|2021-10-13 06:24:00|719055.4|717055.4|719013.9|717013.9|719056.8|717056.8|718998.3|716998.3|17
1634106250000|2021-10-13 06:24:10|719015.5|717015.5|718851.9|716851.9|719015.5|717015.5|718846.2|716846.2|23
1634106260000|2021-10-13 06:24:20|718929|716929|718870.7|716870.7|718972|716972|718841|716841|23
1634106270000|2021-10-13 06:24:30|718901.1|716901.1|718851.5|716851.5|718901.1|716901.1|718847.1|716847.1|14
1634106280000|2021-10-13 06:24:40|718849.1|716849.1|718857.8|716857.8|718862.4|716862.4|718849.1|716849.1|15
1634106290000|2021-10-13 06:24:50|718859.2|716859.2|718857.7|716857.7|718859.2|716859.2|718851.7|716851.7|20
1634106300000|2021-10-13 06:25:00|718861.2|716861.2|718954.1|716954.1|718971.2|716971.2|718861.2|716861.2|34
1634106310000|2021-10-13 06:25:10|718979.1|716979.1|719004.3|717004.3|719004.3|717004.3|718966|716966|25
1634106320000|2021-10-13 06:25:20|719001|717001|719053.7|717053.7|719066.9|717066.9|718984|716984|20
1634106330000|2021-10-13 06:25:30|719054.3|717054.3|718967.4|716967.4|719064.1|717064.1|718967.4|716967.4|28
1634106340000|2021-10-13 06:25:40|718971.9|716971.9|719005.2|717005.2|719023.9|717023.9|718965|716965|21
1634106350000|2021-10-13 06:25:50|718997.3|716997.3|718966.3|716966.3|718997.3|716997.3|718956.4|716956.4|13
1634106360000|2021-10-13 06:26:00|718963.3|716963.3|718964.2|716964.2|718978.3|716978.3|718950.5|716950.5|12
1634106370000|2021-10-13 06:26:10|718966.1|716966.1|719074|717074|719074.3|717074.3|718966.1|716966.1|21
1634106380000|2021-10-13 06:26:20|719080.4|717080.4|719060.7|717060.7|719080.4|717080.4|719059|717059|20
1634106390000|2021-10-13 06:26:30|719062.8|717062.8|719032.2|717032.2|719063.1|717063.1|719001.4|717001.4|20
1634106400000|2021-10-13 06:26:40|719027.4|717027.4|718889.2|716889.2|719028.9|717028.9|718863.8|716863.8|33
1634106410000|2021-10-13 06:26:50|718880.6|716880.6|718919.4|716919.4|718944.8|716944.8|718854.5|716854.5|25
1634106420000|2021-10-13 06:27:00|718928.5|716928.5|718865.4|716865.4|718934.3|716934.3|718861.5|716861.5|20
1634106430000|2021-10-13 06:27:10|718863.3|716863.3|718826.3|716826.3|718865.7|716865.7|718826.3|716826.3|21
1634106440000|2021-10-13 06:27:20|718814.6|716814.6|718811.8|716811.8|718821.5|716821.5|718811.5|716811.5|22
1634106450000|2021-10-13 06:27:30|718811.7|716811.7|718819.5|716819.5|718822.7|716822.7|718811.7|716811.7|14
1634106460000|2021-10-13 06:27:40|718819.8|716819.8|718799.7|716799.7|718825.1|716825.1|718794.2|716794.2|18
1634106470000|2021-10-13 06:27:50|718799.3|716799.3|718808.3|716808.3|718810.5|716810.5|718798.9|716798.9|20
1634106480000|2021-10-13 06:28:00|718808|716808|718850.4|716850.4|718854.9|716854.9|718793.9|716793.9|32
1634106490000|2021-10-13 06:28:10|718850.3|716850.3|718896.7|716896.7|718915.4|716915.4|718840.5|716840.5|33
1634106500000|2021-10-13 06:28:20|718896.3|716896.3|718910.5|716910.5|718914.4|716914.4|718895.8|716895.8|32
1634106510000|2021-10-13 06:28:30|718913|716913|718903.4|716903.4|718916.2|716916.2|718901.4|716901.4|32
1634106520000|2021-10-13 06:28:40|718903.9|716903.9|718909.8|716909.8|718911.6|716911.6|718903.9|716903.9|18
1634106530000|2021-10-13 06:28:50|718910.3|716910.3|718959.3|716959.3|718959.3|716959.3|718909.4|716909.4|25
1634106540000|2021-10-13 06:29:00|718960.1|716960.1|718987.6|716987.6|719000.4|717000.4|718960.1|716960.1|28
1634106550000|2021-10-13 06:29:10|718987.8|716987.8|718946.9|716946.9|718990.9|716990.9|718941.9|716941.9|30
1634106560000|2021-10-13 06:29:20|718986.1|716986.1|718962.5|716962.5|719004.3|717004.3|718962.5|716962.5|23
1634106570000|2021-10-13 06:29:30|718968.3|716968.3|719007.6|717007.6|719007.8|717007.8|718967.9|716967.9|27
1634106580000|2021-10-13 06:29:40|719003.6|717003.6|719002.8|717002.8|719005.8|717005.8|719000.9|717000.9|14
1634106590000|2021-10-13 06:29:50|719032.1|717032.1|719017.3|717017.3|719032.1|717032.1|719009.1|717009.1|19
1634106600000|2021-10-13 06:30:00|719020.1|717020.1|719002.4|717002.4|719031.2|717031.2|718983.6|716983.6|24
1634106610000|2021-10-13 06:30:10|719011.8|717011.8|719022.8|717022.8|719022.8|717022.8|719004.3|717004.3|10
1634106620000|2021-10-13 06:30:20|719023.9|717023.9|719058.8|717058.8|719063.7|717063.7|719023.9|717023.9|18
1634106630000|2021-10-13 06:30:30|719068|717068|719054.1|717054.1|719070.5|717070.5|719042|717042|20
1634106640000|2021-10-13 06:30:40|719053.7|717053.7|719072.8|717072.8|719073.9|717073.9|719053.7|717053.7|19
1634106650000|2021-10-13 06:30:50|719070.7|717070.7|719069.3|717069.3|719072.5|717072.5|719066|717066|13
1634106660000|2021-10-13 06:31:00|719069.2|717069.2|719053.9|717053.9|719071.7|717071.7|719047.4|717047.4|18
1634106670000|2021-10-13 06:31:10|719054.5|717054.5|719049.9|717049.9|719054.5|717054.5|719022.6|717022.6|14
1634106680000|2021-10-13 06:31:20|719048.9|717048.9|719066.2|717066.2|719068.3|717068.3|719048.7|717048.7|16
1634106690000|2021-10-13 06:31:30|719065.7|717065.7|719065.8|717065.8|719065.8|717065.8|719065|717065|4
1634106700000|2021-10-13 06:31:40|719065.6|717065.6|719061.7|717061.7|719065.6|717065.6|719059.9|717059.9|7
1634106710000|2021-10-13 06:31:50|719061.9|717061.9|719110.2|717110.2|719116.6|717116.6|719061.9|717061.9|12
1634106720000|2021-10-13 06:32:00|719108.2|717108.2|719097.8|717097.8|719110.6|717110.6|719093.2|717093.2|20
1634106730000|2021-10-13 06:32:10|719098|717098|719102.6|717102.6|719102.6|717102.6|719098|717098|4
1634106740000|2021-10-13 06:32:20|719102.8|717102.8|719100.9|717100.9|719107.3|717107.3|719100.5|717100.5|8
1634106750000|2021-10-13 06:32:30|719103.3|717103.3|719076.6|717076.6|719107.7|717107.7|719055.7|717055.7|15
1634106760000|2021-10-13 06:32:40|719094.1|717094.1|719107.9|717107.9|719118.2|717118.2|719094.1|717094.1|17
1634106770000|2021-10-13 06:32:50|719108.7|717108.7|719110.2|717110.2|719117.4|717117.4|719102.1|717102.1|18
1634106780000|2021-10-13 06:33:00|719087.3|717087.3|719094.5|717094.5|719108.1|717108.1|719061.8|717061.8|21
1634106790000|2021-10-13 06:33:10|719096.3|717096.3|719087.6|717087.6|719111.9|717111.9|719072.5|717072.5|30
1634106800000|2021-10-13 06:33:20|719085.2|717085.2|719105.2|717105.2|719109.4|717109.4|719051.7|717051.7|10
1634106810000|2021-10-13 06:33:30|719058.6|717058.6|719090.3|717090.3|719097.7|717097.7|719058.6|717058.6|12
1634106820000|2021-10-13 06:33:40|719091|717091|719089.4|717089.4|719100.6|717100.6|719064.1|717064.1|27
1634106830000|2021-10-13 06:33:50|719087.4|717087.4|719094.2|717094.2|719100.9|717100.9|719087.4|717087.4|13
1634106840000|2021-10-13 06:34:00|719093.8|717093.8|719000.1|717000.1|719094.1|717094.1|718989|716989|27
1634106850000|2021-10-13 06:34:10|718998.6|716998.6|719032.2|717032.2|719034.8|717034.8|718988.6|716988.6|22
1634106860000|2021-10-13 06:34:20|719032.1|717032.1|719040.1|717040.1|719070.5|717070.5|719032|717032|25
1634106870000|2021-10-13 06:34:30|719046.1|717046.1|719038.1|717038.1|719047.2|717047.2|719038.1|717038.1|15
1634106880000|2021-10-13 06:34:40|719043.4|717043.4|718988.3|716988.3|719053.7|717053.7|718988.3|716988.3|21
1634106890000|2021-10-13 06:34:50|719001.6|717001.6|719004.7|717004.7|719022.3|717022.3|718973.9|716973.9|28
1634106900000|2021-10-13 06:35:00|718994.6|716994.6|718995.5|716995.5|719004.8|717004.8|718946|716946|31
1634106910000|2021-10-13 06:35:10|718998.2|716998.2|719026.5|717026.5|719042|717042|718998.2|716998.2|20
1634106920000|2021-10-13 06:35:20|719025.3|717025.3|719057.9|717057.9|719065.9|717065.9|719021.7|717021.7|14
1634106930000|2021-10-13 06:35:30|719057.3|717057.3|719063|717063|719071.5|717071.5|719057.3|717057.3|15
1634106940000|2021-10-13 06:35:40|719063.6|717063.6|719053|717053|719063.8|717063.8|719022.5|717022.5|20
1634106950000|2021-10-13 06:35:50|719055|717055|719060.1|717060.1|719060.6|717060.6|719049.3|717049.3|20
1634106960000|2021-10-13 06:36:00|719056.4|717056.4|719105.5|717105.5|719105.5|717105.5|719056.4|717056.4|23
1634106970000|2021-10-13 06:36:10|719114.6|717114.6|719099.7|717099.7|719117.9|717117.9|719098.6|717098.6|22
1634106980000|2021-10-13 06:36:20|719105.3|717105.3|719115.7|717115.7|719116.6|717116.6|719105.3|717105.3|14
1634106990000|2021-10-13 06:36:30|719114.8|717114.8|719120.7|717120.7|719121.3|717121.3|719093.9|717093.9|12
1634107000000|2021-10-13 06:36:40|719119.9|717119.9|719079.2|717079.2|719123.7|717123.7|719079.2|717079.2|19
1634107010000|2021-10-13 06:36:50|719083.2|717083.2|719107.1|717107.1|719116|717116|719083.2|717083.2|23
1634107020000|2021-10-13 06:37:00|719132|717132|719109.3|717109.3|719132|717132|719057.8|717057.8|26
1634107030000|2021-10-13 06:37:10|719108.7|717108.7|719086.5|717086.5|719109.2|717109.2|719085.3|717085.3|17
1634107040000|2021-10-13 06:37:20|719089.3|717089.3|719095.4|717095.4|719095.4|717095.4|719086.9|717086.9|12
1634107050000|2021-10-13 06:37:30|719095.1|717095.1|719096.6|717096.6|719099|717099|719068.7|717068.7|19
1634107060000|2021-10-13 06:37:40|719095.7|717095.7|719109.8|717109.8|719116|717116|719093.1|717093.1|14
1634107070000|2021-10-13 06:37:50|719111.8|717111.8|719102.8|717102.8|719116.9|717116.9|719101.9|717101.9|14
1634107080000|2021-10-13 06:38:00|719106.1|717106.1|719120.5|717120.5|719121.3|717121.3|719099.1|717099.1|20
1634107090000|2021-10-13 06:38:10|719120|717120|719116.7|717116.7|719120|717120|719116.2|717116.2|13
1634107100000|2021-10-13 06:38:20|719117.1|717117.1|719104.2|717104.2|719117.1|717117.1|719089.6|717089.6|9
1634107110000|2021-10-13 06:38:30|719103.5|717103.5|719105.2|717105.2|719107.4|717107.4|719101|717101|7
1634107120000|2021-10-13 06:38:40|719103.6|717103.6|719102.6|717102.6|719114.9|717114.9|719074.4|717074.4|25
1634107130000|2021-10-13 06:38:50|719100|717100|719112.6|717112.6|719119.1|717119.1|719100|717100|14
1634107140000|2021-10-13 06:39:00|719125.7|717125.7|719114|717114|719125.7|717125.7|719106.5|717106.5|10
1634107150000|2021-10-13 06:39:10|719111.3|717111.3|719107.2|717107.2|719111.3|717111.3|719093.7|717093.7|9
1634107160000|2021-10-13 06:39:20|719105.1|717105.1|719120.3|717120.3|719120.3|717120.3|719093.3|717093.3|9
1634107170000|2021-10-13 06:39:30|719122.4|717122.4|719117.5|717117.5|719123.2|717123.2|719116.2|717116.2|10
1634107180000|2021-10-13 06:39:40|719118.2|717118.2|719113.4|717113.4|719119.9|717119.9|719103|717103|10
1634107190000|2021-10-13 06:39:50|719111.7|717111.7|719182.8|717182.8|719207.4|717207.4|719109.3|717109.3|26
1634107200000|2021-10-13 06:40:00|719183.1|717183.1|719190.5|717190.5|719201.4|717201.4|719183.1|717183.1|17
1634107210000|2021-10-13 06:40:10|719190.9|717190.9|719142.1|717142.1|719190.9|717190.9|719122.3|717122.3|27
1634107220000|2021-10-13 06:40:20|719133.3|717133.3|719169.5|717169.5|719186.9|717186.9|719133.3|717133.3|29
1634107230000|2021-10-13 06:40:30|719171.1|717171.1|719168.9|717168.9|719186.4|717186.4|719160|717160|23
1634107240000|2021-10-13 06:40:40|719172|717172|719168.1|717168.1|719175|717175|719164.9|717164.9|19
1634107250000|2021-10-13 06:40:50|719166.7|717166.7|719168.6|717168.6|719172.5|717172.5|719166.1|717166.1|19
1634107260000|2021-10-13 06:41:00|719167.5|717167.5|719124.7|717124.7|719167.5|717167.5|719100.9|717100.9|27
1634107270000|2021-10-13 06:41:10|719118.3|717118.3|719138.1|717138.1|719164.3|717164.3|719092|717092|35
1634107280000|2021-10-13 06:41:20|719150|717150|719143.5|717143.5|719151.4|717151.4|719139.1|717139.1|33
1634107290000|2021-10-13 06:41:30|719144.4|717144.4|719165.7|717165.7|719168.8|717168.8|719100.4|717100.4|30
1634107300000|2021-10-13 06:41:40|719172.4|717172.4|719173.7|717173.7|719184.4|717184.4|719162.8|717162.8|20
1634107310000|2021-10-13 06:41:50|719167.7|717167.7|719186.6|717186.6|719197.3|717197.3|719167.7|717167.7|30
1634107320000|2021-10-13 06:42:00|719187.7|717187.7|719166.5|717166.5|719193.7|717193.7|719145|717145|20
1634107330000|2021-10-13 06:42:10|719161|717161|719177.2|717177.2|719188.8|717188.8|719153.9|717153.9|19
1634107340000|2021-10-13 06:42:20|719179.4|717179.4|719183.3|717183.3|719187.8|717187.8|719175.1|717175.1|13
1634107350000|2021-10-13 06:42:30|719183.5|717183.5|719188.9|717188.9|719192.5|717192.5|719183.5|717183.5|13
1634107360000|2021-10-13 06:42:40|719189.5|717189.5|719196.7|717196.7|719198.2|717198.2|719189.5|717189.5|12
1634107370000|2021-10-13 06:42:50|719213.9|717213.9|719236.4|717236.4|719242.4|717242.4|719213.9|717213.9|17
1634107380000|2021-10-13 06:43:00|719236.7|717236.7|719217.5|717217.5|719237.7|717237.7|719211.8|717211.8|21
1634107390000|2021-10-13 06:43:10|719220.7|717220.7|719224.7|717224.7|719237.4|717734.5|718734.5|717218.1|23
1634107400000|2021-10-13 06:43:20|719224.6|717224.6|719224.2|717224.2|719230.1|717230.1|719222.6|717222.6|15
1634107410000|2021-10-13 06:43:30|719224.3|717224.3|719162.3|717162.3|719224.3|717224.3|719156.8|717156.8|22
1634107420000|2021-10-13 06:43:40|719168.5|717168.5|719229.2|717229.2|719246.7|717749.5|718749.5|717168.5|23
1634107430000|2021-10-13 06:43:50|719228.9|717228.9|719223.7|717223.7|719231.6|717231.6|719222.3|717222.3|22
1634107440000|2021-10-13 06:44:00|719224.2|717224.2|719217|717217|719227.4|717227.4|719205.4|717205.4|20
1634107450000|2021-10-13 06:44:10|719206.5|717206.5|719167.5|717167.5|719218.2|717711.9|718710.8|717130.8|27
1634107460000|2021-10-13 06:44:20|719167.7|717167.7|719136.3|717136.3|719176.9|717176.9|719126.2|717126.2|20
1634107470000|2021-10-13 06:44:30|719131.2|717131.2|719128.5|717128.5|719148.1|717148.1|719114.7|717114.7|26
1634107480000|2021-10-13 06:44:40|719126.5|717126.5|719117|717117|719150.6|717150.6|719114.5|717114.5|16
1634107490000|2021-10-13 06:44:50|719113.4|717113.4|719081.8|717081.8|719123.1|717123.1|719081.8|717081.8|19
1634107500000|2021-10-13 06:45:00|719094.3|717094.3|719128.1|717128.1|719133.3|717133.3|719094.3|717094.3|20
1634107510000|2021-10-13 06:45:10|719125.8|717125.8|719129.3|717129.3|719144.5|717144.5|719121.8|717121.8|24
1634107520000|2021-10-13 06:45:20|719130.8|717130.8|719148.1|717148.1|719158|717158|719130.8|717130.8|11
1634107530000|2021-10-13 06:45:30|719148.5|717148.5|719171.9|717171.9|719180.2|717180.2|719146.5|717146.5|16
1634107540000|2021-10-13 06:45:40|719167.6|717167.6|719136.2|717136.2|719180.7|717180.7|719136.2|717136.2|11
1634107550000|2021-10-13 06:45:50|719144.4|717144.4|719127.2|717127.2|719145.9|717145.9|719127.2|717127.2|19
1634107560000|2021-10-13 06:46:00|719126.9|717126.9|719092|717092|719132.9|717132.9|719089.4|717089.4|21
1634107570000|2021-10-13 06:46:10|719088.5|717088.5|719081.9|717081.9|719089.9|717089.9|719080.9|717080.9|11
1634107580000|2021-10-13 06:46:20|719086|717086|719043.6|717043.6|719100.5|717100.5|719036.1|717036.1|20
1634107590000|2021-10-13 06:46:30|719043.9|717043.9|719046.5|717046.5|719054.5|717054.5|719041.4|717041.4|18
1634107600000|2021-10-13 06:46:40|719048.1|717048.1|719000|717000|719055.6|717055.6|718997.2|716997.2|23
1634107610000|2021-10-13 06:46:50|718998.8|716998.8|718971.1|716971.1|718999.7|716999.7|718969.8|716969.8|17
1634107620000|2021-10-13 06:47:00|718970.2|716970.2|718956.6|716956.6|718971|716971|718947.5|716947.5|21
1634107630000|2021-10-13 06:47:10|718971.8|716971.8|718976.4|716976.4|719006.2|717006.2|718957.1|716957.1|27
1634107640000|2021-10-13 06:47:20|718986.7|716986.7|718961.4|716961.4|718986.7|716986.7|718939.2|716939.2|31
1634107650000|2021-10-13 06:47:30|718961.2|716961.2|719029.2|717029.2|719032|717032|718958|716958|26
1634107660000|2021-10-13 06:47:40|719029|717029|719034.1|717034.1|719040.2|717530.5|718530.5|716997.7|26
1634107670000|2021-10-13 06:47:50|719030.4|717030.4|719043.1|717043.1|719045|717045|719030.4|717030.4|22
1634107680000|2021-10-13 06:48:00|719043.5|717043.5|718968.6|716968.6|719043.5|717043.5|718963|716963|19
1634107690000|2021-10-13 06:48:10|718967.8|716967.8|719007.3|717007.3|719016.2|717016.2|718967.2|716967.2|17
1634107700000|2021-10-13 06:48:20|719008.7|717008.7|719049.1|717049.1|719054.2|717554.5|718554.5|717007.2|24
1634107710000|2021-10-13 06:48:30|719055.8|717055.8|719047.5|717047.5|719060.5|717060.5|719047.5|717047.5|18
1634107720000|2021-10-13 06:48:40|719047.6|717047.6|719063.5|717063.5|719063.9|717564.5|718564.5|717047.6|15
1634107730000|2021-10-13 06:48:50|719063.9|717063.9|719080.8|717080.8|719080.8|717080.8|719062.9|717062.9|21
1634107740000|2021-10-13 06:49:00|719100.7|717100.7|719070|717070|719106.3|717106.3|719067.9|717067.9|31
1634107750000|2021-10-13 06:49:10|719070.2|717070.2|719081.5|717081.5|719086.2|717086.2|719046.4|717046.4|28
1634107760000|2021-10-13 06:49:20|719076.6|717076.6|719112.9|717112.9|719113.9|717113.9|719076.6|717076.6|22
1634107770000|2021-10-13 06:49:30|719072.6|717072.6|719078.4|717078.4|719088.9|717088.9|719062.4|717062.4|32
1634107780000|2021-10-13 06:49:40|719089.5|717089.5|719077.4|717077.4|719091.5|717091.5|719077.4|717077.4|23
1634107790000|2021-10-13 06:49:50|719068.9|717068.9|719107.3|717107.3|719107.3|717107.3|719068.9|717068.9|17
1634107800000|2021-10-13 06:50:00|719098.1|717098.1|719165.5|717165.5|719167.3|717167.3|719098.1|717098.1|27
1634107810000|2021-10-13 06:50:10|719160.8|717160.8|719167.7|717167.7|719170.7|717170.7|719143.9|717143.9|17
1634107820000|2021-10-13 06:50:20|719167.1|717167.1|719093.5|717093.5|719167.8|717167.8|719087.6|717087.6|31
1634107830000|2021-10-13 06:50:30|719092.2|717092.2|719095.8|717095.8|719103.9|717103.9|719085.6|717085.6|26
1634107840000|2021-10-13 06:50:40|719099.5|717099.5|719080|717080|719099.5|717099.5|719077|717077|15
1634107850000|2021-10-13 06:50:50|719074|717074|719080.6|717080.6|719092|717092|719074|717074|15
1634107860000|2021-10-13 06:51:00|719079.8|717079.8|718947.1|716947.1|719079.8|717079.8|718947.1|716947.1|29
1634107870000|2021-10-13 06:51:10|718944.9|716944.9|718985.2|716985.2|718985.3|716985.3|718944.9|716944.9|30
1634107880000|2021-10-13 06:51:20|718986.9|716986.9|718857.7|716857.7|718996.8|716996.8|718850.6|716850.6|31
1634107890000|2021-10-13 06:51:30|718857.5|716857.5|718915.2|716915.2|718923.7|716923.7|718857.5|716857.5|26
1634107900000|2021-10-13 06:51:40|718916.4|716916.4|718916.8|716916.8|718921.9|716921.9|718908.6|716908.6|18
1634107910000|2021-10-13 06:51:50|718914.9|716914.9|718919.3|716919.3|718927.2|716927.2|718910|716910|20
1634107920000|2021-10-13 06:52:00|718910.6|716910.6|718917.3|716917.3|718925.1|716925.1|718898.7|716898.7|16
1634107930000|2021-10-13 06:52:10|718914.9|716914.9|718841.8|716841.8|718917.1|716917.1|718841.8|716841.8|18
1634107940000|2021-10-13 06:52:20|718847.7|716847.7|718863.6|716863.6|718872.8|716872.8|718843.7|716843.7|30
1634107950000|2021-10-13 06:52:30|718865.4|716865.4|718842.1|716842.1|718865.4|716865.4|718837.3|716837.3|19
1634107960000|2021-10-13 06:52:40|718839.8|716839.8|718841.6|716841.6|718846.6|716846.6|718837.5|716837.5|8
1634107970000|2021-10-13 06:52:50|718843.7|716843.7|718850.1|716850.1|718850.1|716850.1|718841.5|716841.5|7
1634107980000|2021-10-13 06:53:00|718846.8|716846.8|718846.9|716846.9|718850.3|716850.3|718837|716837|9
1634107990000|2021-10-13 06:53:10|718840.6|716840.6|718876.7|716876.7|718876.7|716876.7|718838.2|716838.2|19
1634108000000|2021-10-13 06:53:20|718878.3|716878.3|718895.5|716895.5|718904.2|716904.2|718872|716872|26
1634108010000|2021-10-13 06:53:30|718893.8|716893.8|718900|716900|718909|716909|718893.8|716893.8|22
1634108020000|2021-10-13 06:53:40|718892.2|716892.2|718896.4|716896.4|718905|716905|718890.9|716890.9|18
1634108030000|2021-10-13 06:53:50|718895.1|716895.1|718847.8|716847.8|718899.1|716899.1|718847.8|716847.8|18
1634108040000|2021-10-13 06:54:00|718846.1|716846.1|718895.8|716895.8|718920.5|716920.5|718845.1|716845.1|33
1634108050000|2021-10-13 06:54:10|718895.4|716895.4|718916.7|716916.7|718923.7|716923.7|718893.6|716893.6|31
1634108060000|2021-10-13 06:54:20|718922|716922|718903.3|716903.3|718928.6|716928.6|718899.6|716899.6|26
1634108070000|2021-10-13 06:54:30|718903|716903|718911.4|716911.4|718912.5|716912.5|718895.8|716895.8|19
1634108080000|2021-10-13 06:54:40|718928.2|716928.2|718922.5|716922.5|718942.3|716942.3|718911|716911|32
1634108090000|2021-10-13 06:54:50|718922.3|716922.3|718962.9|716962.9|718969.8|716969.8|718919.3|716919.3|23
1634108100000|2021-10-13 06:55:00|718968.7|716968.7|718982|716982|718998.9|716998.9|718954.6|716954.6|29
1634108110000|2021-10-13 06:55:10|718981.8|716981.8|719030.4|717030.4|719064.6|717064.6|718963.4|716963.4|32
1634108120000|2021-10-13 06:55:20|719053.1|717053.1|719062.3|717062.3|719068|717068|719046.5|717046.5|22
1634108130000|2021-10-13 06:55:30|719047.4|717047.4|719024.9|717024.9|719069.8|717069.8|719015.9|717015.9|31
1634108140000|2021-10-13 06:55:40|719037.6|717037.6|719109.9|717109.9|719112.7|717604.5|718604.5|717037.6|29
1634108150000|2021-10-13 06:55:50|719111.8|717111.8|719099.5|717099.5|719111.8|717111.8|719072|717072|18
1634108160000|2021-10-13 06:56:00|719104.5|717104.5|719068.3|717068.3|719104.5|717104.5|719041.1|717041.1|22
1634108170000|2021-10-13 06:56:10|719067.2|717067.2|719098.1|717098.1|719114.7|717114.7|719018.8|717018.8|27
1634108180000|2021-10-13 06:56:20|719102.8|717102.8|719129.3|717129.3|719129.3|717129.3|719082.9|717082.9|24
1634108190000|2021-10-13 06:56:30|719128.7|717128.7|719105.7|717105.7|719128.7|717128.7|719088.7|717088.7|25
1634108200000|2021-10-13 06:56:40|719106.7|717106.7|719065.7|717065.7|719108.5|717108.5|719049|717049|28
1634108210000|2021-10-13 06:56:50|719063.9|717063.9|719062.8|717062.8|719075.5|717075.5|719006.4|717006.4|27
1634108220000|2021-10-13 06:57:00|719064.6|717064.6|719087.1|717087.1|719110.7|717110.7|719062.2|717062.2|16
1634108230000|2021-10-13 06:57:10|719087.6|717087.6|719050.7|717050.7|719087.8|717087.8|719018.3|717018.3|19
1634108240000|2021-10-13 06:57:20|719054.2|717054.2|719052.4|717052.4|719057.9|717057.9|719032.7|717032.7|20
1634108250000|2021-10-13 06:57:30|719054.2|717054.2|719047.4|717047.4|719094.1|717094.1|719047.4|717047.4|24
1634108260000|2021-10-13 06:57:40|719054.7|717054.7|719115.6|717115.6|719119.1|717119.1|719046.5|717046.5|23
1634108270000|2021-10-13 06:57:50|719113.7|717113.7|719082.4|717082.4|719122.6|717122.6|719082.4|717082.4|28
1634108280000|2021-10-13 06:58:00|719080.6|717080.6|719123|717123|719123.1|717123.1|719080.6|717080.6|13
1634108290000|2021-10-13 06:58:10|719100.2|717100.2|719146.1|717146.1|719147.4|717147.4|719100.2|717100.2|18
1634108300000|2021-10-13 06:58:20|719146.4|717146.4|719129.3|717129.3|719146.9|717146.9|719120.5|717120.5|12
1634108310000|2021-10-13 06:58:30|719135.6|717135.6|719127.7|717127.7|719141.4|717141.4|719122.8|717122.8|14
1634108320000|2021-10-13 06:58:40|719128.2|717128.2|719089.9|717089.9|719128.2|717605.9|718605.9|717077.7|21
1634108330000|2021-10-13 06:58:50|719089|717089|719121.1|717121.1|719142.8|717142.8|719078.4|717078.4|25
1634108340000|2021-10-13 06:59:00|719122.9|717122.9|719104.6|717104.6|719164.4|717164.4|719051.6|717051.6|37
1634108350000|2021-10-13 06:59:10|719105.2|717105.2|719116.8|717116.8|719125.6|717125.6|719093.9|717093.9|25
1634108360000|2021-10-13 06:59:20|719116.2|717116.2|719087.1|717087.1|719119|717119|719071.3|717071.3|28
1634108370000|2021-10-13 06:59:30|719089.2|717089.2|719085.9|717085.9|719098.3|717098.3|719079.8|717079.8|13
1634108380000|2021-10-13 06:59:40|719097.9|717097.9|719108.1|717108.1|719126.2|717126.2|719054.7|717054.7|26
1634108390000|2021-10-13 06:59:50|719109.5|717109.5|719112.5|717112.5|719119.1|717119.1|719109.4|717109.4|18
1634108400000|2021-10-13 07:00:00|719111.3|717111.3|719189.8|717189.8|719236|717236|719104.4|717104.4|39
1634108410000|2021-10-13 07:00:10|719187.7|717187.7|719277.9|717277.9|719281.4|717281.4|719153.5|717153.5|39
1634108420000|2021-10-13 07:00:20|719274.5|717274.5|719286.4|717286.4|719315.3|717315.3|719274.5|717274.5|36
1634108430000|2021-10-13 07:00:30|719271.5|717271.5|719241.7|717241.7|719302.5|717302.5|719192.3|717192.3|37
1634108440000|2021-10-13 07:00:40|719241.9|717241.9|719259.3|717259.3|719292|717292|719230.9|717230.9|38
1634108450000|2021-10-13 07:00:50|719261|717261|719246.3|717246.3|719265.8|717265.8|719241|717241|34
1634108460000|2021-10-13 07:01:00|719244.9|717244.9|719303.1|717303.1|719303.1|717303.1|719244.9|717244.9|39
1634108470000|2021-10-13 07:01:10|719305.2|717305.2|719496|717496|719497|717955.2|718955.2|717305.1|37
1634108480000|2021-10-13 07:01:20|719495.9|717495.9|719484.4|717484.4|719509.6|717509.6|719470.5|717470.5|36
1634108490000|2021-10-13 07:01:30|719482.9|717482.9|719473.8|717473.8|719482.9|717482.9|719407.1|717407.1|39
1634108500000|2021-10-13 07:01:40|719468.3|717468.3|719472.4|717472.4|719516.4|717516.4|719456.2|717456.2|38
1634108510000|2021-10-13 07:01:50|719463.8|717463.8|719418|717418|719490.9|717490.9|719409.3|717409.3|40
1634108520000|2021-10-13 07:02:00|719417.7|717417.7|719427.8|717427.8|719480.7|717480.7|719417.7|717417.7|36
1634108530000|2021-10-13 07:02:10|719397.7|717397.7|719335.3|717335.3|719401.1|717401.1|719281.6|717281.6|40
1634108540000|2021-10-13 07:02:20|719328|717328|719470.1|717470.1|719470.6|717470.6|719325.5|717325.5|29
1634108550000|2021-10-13 07:02:30|719492.6|717492.6|719512|717512|719530.3|717995.7|718995.7|717488.5|35
1634108560000|2021-10-13 07:02:40|719510.5|717510.5|719489.4|717489.4|719523.1|717991.3|718989.3|717489.4|39
1634108570000|2021-10-13 07:02:50|719487.5|717487.5|719493.9|717493.9|719498.2|717498.2|719479.3|717479.3|39
1634108580000|2021-10-13 07:03:00|719497.9|717497.9|719353.8|717353.8|719497.9|717941.3|718941.3|717350.2|38
1634108590000|2021-10-13 07:03:10|719356.8|717356.8|719300.6|717300.6|719368.2|717368.2|719278.9|717278.9|38
1634108600000|2021-10-13 07:03:20|719289.9|717289.9|719268.6|717268.6|719292|717292|719234.4|717234.4|40
1634108610000|2021-10-13 07:03:30|719267.8|717267.8|719274.9|717274.9|719276.2|717276.2|719254|717254|37
1634108620000|2021-10-13 07:03:40|719276.7|717276.7|719283.2|717283.2|719283.2|717283.2|719267.4|717267.4|35
1634108630000|2021-10-13 07:03:50|719286.2|717286.2|719307.9|717307.9|719308.7|717308.7|719235.3|717235.3|38
1634108640000|2021-10-13 07:04:00|719306.3|717306.3|719393.2|717393.2|719393.2|717393.2|719295.3|717295.3|36
1634108650000|2021-10-13 07:04:10|719397.6|717397.6|719352.7|717352.7|719397.6|717397.6|719349.7|717349.7|33
1634108660000|2021-10-13 07:04:20|719353.1|717353.1|719394.5|717394.5|719401.4|717401.4|719353.1|717353.1|37
1634108670000|2021-10-13 07:04:30|719393.3|717393.3|719381.5|717381.5|719401.7|717401.7|719378.8|717378.8|35
1634108680000|2021-10-13 07:04:40|719378.3|717378.3|719392.1|717392.1|719415.9|717415.9|719373.3|717373.3|33
1634108690000|2021-10-13 07:04:50|719396.9|717396.9|719477.1|717477.1|719484.8|717484.8|719388.7|717388.7|38
1634108700000|2021-10-13 07:05:00|719462.2|717462.2|719612|717612|719612|718129.3|719001.2|717462.2|39
1634108710000|2021-10-13 07:05:10|719606|717606|719659.2|717659.2|719673.5|717673.5|719595.9|717595.9|38
1634108720000|2021-10-13 07:05:20|719659.4|717659.4|719636.6|717636.6|719678.7|718175.7|719173.3|717631.4|39
1634108730000|2021-10-13 07:05:30|719634.3|717634.3|719537.8|717537.8|719644.7|718115.7|719033.7|717534.3|38
1634108740000|2021-10-13 07:05:40|719544.1|717544.1|719633.5|717633.5|719644.3|717644.3|719544.1|717544.1|39
1634108750000|2021-10-13 07:05:50|719632.6|717632.6|719527.7|717527.7|719632.6|718017.1|719015.1|717522.9|38
1634108760000|2021-10-13 07:06:00|719528.5|717528.5|719580.2|717580.2|719586.4|717586.4|719528.5|717528.5|40
1634108770000|2021-10-13 07:06:10|719578.6|717578.6|719635.3|717635.3|719665.8|717665.8|719577.5|717577.5|39
1634108780000|2021-10-13 07:06:20|719637.5|717637.5|719670.5|717670.5|719674.3|718128.5|719128.5|717619.5|39
1634108790000|2021-10-13 07:06:30|719669|717669|719561.7|717561.7|719669|718061.9|719057.9|717557.4|39
1634108800000|2021-10-13 07:06:40|719564.8|717564.8|719635.4|717635.4|719647.9|718129.4|719122.2|717556.2|35
1634108810000|2021-10-13 07:06:50|719637.9|717637.9|719740.7|717740.7|719740.7|717740.7|719637.9|717637.9|34
1634108820000|2021-10-13 07:07:00|719746|717746|719772.3|717772.3|719790.6|718257.5|719242.3|717746|37
1634108830000|2021-10-13 07:07:10|719772.1|717772.1|719770|717770|719779.2|717779.2|719770|717770|37
1634108840000|2021-10-13 07:07:20|719769.4|717769.4|719776.3|717776.3|719782.7|717782.7|719752.2|717752.2|37
1634108850000|2021-10-13 07:07:30|719778|717778|719776.7|717776.7|719785.6|718273.1|719273.1|717770.3|38
1634108860000|2021-10-13 07:07:40|719778.9|717778.9|719287.2|718287.2|719789.9|718288.3|719261|717773.5|35
1634108870000|2021-10-13 07:07:50|719800|717800|719893.6|717893.6|719897.5|718290.5|719290.5|717796.8|38
1634108880000|2021-10-13 07:08:00|719907.4|717907.4|719896.7|717896.7|719916|717916|719879.7|717879.7|36
1634108890000|2021-10-13 07:08:10|719899|717899|720018.8|718018.8|720061.4|718454.8|719454.8|717899|37
1634108900000|2021-10-13 07:08:20|720015.1|718015.1|720024.2|718024.2|720096.5|718096.5|720014.3|718014.3|40
1634108910000|2021-10-13 07:08:30|720023|718023|720050.8|718050.8|720057.3|718524.9|719522.3|718019|38
1634108920000|2021-10-13 07:08:40|720053.1|718053.1|719843.3|717843.3|720087.2|718364.7|719364.7|717843.3|36
1634108930000|2021-10-13 07:08:50|719844.6|717844.6|720007.2|718007.2|720031.1|718031.1|719844.6|717844.6|39
1634108940000|2021-10-13 07:09:00|720007.7|718007.7|720003.8|718003.8|720007.7|718007.7|719980.5|717980.5|40
1634108950000|2021-10-13 07:09:10|720005.1|718005.1|719515.7|718515.7|720007.6|718525.8|719500.7|717991.3|33
1634108960000|2021-10-13 07:09:20|719516.9|718516.9|719988.7|717988.7|720025.6|718528.5|719508.1|717988.3|34
1634108970000|2021-10-13 07:09:30|720001.7|718001.7|719988.1|717988.1|720006.9|718499.8|719495.2|717987.9|34
1634108980000|2021-10-13 07:09:40|719987.2|717987.2|719990.4|717990.4|720010.6|718498.9|719494|717986.2|32
1634108990000|2021-10-13 07:09:50|719988.6|717988.6|719979.9|717979.9|719997|718498.2|719483.7|717974.3|36
1634109000000|2021-10-13 07:10:00|719983.7|717983.7|719980.8|717980.8|719993.7|717993.7|719971.1|717971.1|38
1634109010000|2021-10-13 07:10:10|719972.1|717972.1|719441|718441|719997.4|718449.2|719438.5|717938.1|39
1634109020000|2021-10-13 07:10:20|719460.4|718460.4|719917.4|717917.4|719992.2|718460.4|719413.9|717917.4|38
1634109030000|2021-10-13 07:10:30|719925.2|717925.2|719443.5|718443.5|719948.9|718445.8|719401|717899.8|33
1634109040000|2021-10-13 07:10:40|719442.1|718442.1|719890.2|717890.2|719941|718449.4|719429.8|717885.5|27
1634109050000|2021-10-13 07:10:50|719891.6|717891.6|719525.6|718525.6|719891.6|718525.6|719381.6|717860|35
1634109060000|2021-10-13 07:11:00|720005.5|718005.5|719944.2|717944.2|720005.5|718523.4|719432|717944.2|34
1634109070000|2021-10-13 07:11:10|719955.4|717955.4|719956.9|717956.9|719962|717962|719944.5|717944.5|21
1634109080000|2021-10-13 07:11:20|719957.5|717957.5|719951|717951|719961.4|717961.4|719951|717951|18
1634109090000|2021-10-13 07:11:30|719951.3|717951.3|719931.9|717931.9|719951.3|718449.6|719418.4|717897|30
1634109100000|2021-10-13 07:11:40|719928.8|717928.8|720018.2|718018.2|720018.2|718485|719471.9|717928.2|38
1634109110000|2021-10-13 07:11:50|720030.8|718030.8|720167.6|718167.6|720218.5|718602|719491.9|718030.8|39
1634109120000|2021-10-13 07:12:00|720174.2|718174.2|720095.1|718095.1|720198.7|718198.7|720088.7|718088.7|37
1634109130000|2021-10-13 07:12:10|720093|718093|720157.5|718157.5|720166.4|718166.4|720077.7|718077.7|37
1634109140000|2021-10-13 07:12:20|720157.6|718157.6|720062.7|718062.7|720190.7|718619.2|719619.2|718062.7|39
1634109150000|2021-10-13 07:12:30|720055.5|718055.5|720088|718088|720094.5|718094.5|720055.5|718055.5|27
1634109160000|2021-10-13 07:12:40|720087.4|718087.4|720063.7|718063.7|720087.4|718087.4|720047.8|718047.8|38
1634109170000|2021-10-13 07:12:50|720052.6|718052.6|720019.9|718019.9|720052.6|718536.5|719536.5|718010.5|21
1634109180000|2021-10-13 07:13:00|720020.5|718020.5|719951|717951|720042.4|718474.9|719474.6|717951|29
1634109190000|2021-10-13 07:13:10|719960.9|717960.9|719965.1|717965.1|719976.8|717976.8|719927.5|717927.5|32
1634109200000|2021-10-13 07:13:20|719964.9|717964.9|719966|717966|719980.4|718472|719470.9|717952.5|39
1634109210000|2021-10-13 07:13:30|719963.2|717963.2|719935.9|717935.9|719963.2|717963.2|719934.2|717934.2|32
1634109220000|2021-10-13 07:13:40|719951.1|717951.1|719433.4|718433.4|719958.3|718444.1|719433.4|717879.5|33
1634109230000|2021-10-13 07:13:50|719434.5|718434.5|719921.1|717921.1|719940|718434.5|719434.5|717890|35
1634109240000|2021-10-13 07:14:00|719923.3|717923.3|719901.1|717901.1|719957.3|718437.1|719418.9|717896.8|40
1634109250000|2021-10-13 07:14:10|719896.2|717896.2|719899.8|717899.8|719903.2|717903.2|719884.4|717884.4|39
1634109260000|2021-10-13 07:14:20|719900.1|717900.1|719418.4|718418.4|719942.3|718418.4|719418.4|717893.3|39
1634109270000|2021-10-13 07:14:30|719922.1|717922.1|719955.1|717955.1|719957.7|718387.7|719387.7|717885.1|33
1634109280000|2021-10-13 07:14:40|719963.9|717963.9|719926.4|717926.4|719963.9|717963.9|719910|717910|30
1634109290000|2021-10-13 07:14:50|719927.7|717927.7|719913.9|717913.9|719940.1|717940.1|719913.6|717913.6|29
1634109300000|2021-10-13 07:15:00|719913.5|717913.5|719863.3|717863.3|719922.8|718365.7|719350.1|717851.9|36
1634109310000|2021-10-13 07:15:10|719862.7|717862.7|719367.3|718367.3|719862.7|718371.6|719358.9|717851.5|33
1634109320000|2021-10-13 07:15:20|719365.6|718365.6|719304.1|718304.1|719850|718365.6|719297.2|717795.7|26
1634109330000|2021-10-13 07:15:30|719303|718303|719279.6|718279.6|719809.4|718303|719266.4|717765.6|24
1634109340000|2021-10-13 07:15:40|719785.6|717785.6|719277.6|718277.6|719814.3|718282.8|719270.2|717761.4|40
1634109350000|2021-10-13 07:15:50|719277.1|718277.1|719742.5|717742.5|719775|718284.8|719240.6|717736.5|31
1634109360000|2021-10-13 07:16:00|719732.3|717732.3|719746.2|717746.2|719747|717747|719731.8|717731.8|36
1634109370000|2021-10-13 07:16:10|719746.1|717746.1|719262.3|718262.3|719769.2|718277|719245.7|717657.5|34
1634109380000|2021-10-13 07:16:20|719260.7|718260.7|719256.9|718256.9|719795.8|718287.3|719254.4|717763.2|34
1634109390000|2021-10-13 07:16:30|719258|718258|719758.3|717758.3|719770.1|718259|719258|717755.8|27
1634109400000|2021-10-13 07:16:40|719753.9|717753.9|719657.9|717657.9|719756.8|718222.8|719203.3|717657.9|23
1634109410000|2021-10-13 07:16:50|719668.1|717668.1|719657.9|717657.9|719689|718162.3|719142|717645.8|32
1634109420000|2021-10-13 07:17:00|719658.6|717658.6|719169.5|718169.5|719667.5|718169.5|719143|717657.4|28
1634109430000|2021-10-13 07:17:10|719165.5|718165.5|719680|717680|719700.4|718221|719165.5|717670.7|36
1634109440000|2021-10-13 07:17:20|719681.5|717681.5|719675.2|717675.2|719703.2|717703.2|719672.8|717672.8|31
1634109450000|2021-10-13 07:17:30|719670.3|717670.3|719694|717694|719700.1|717700.1|719668.2|717668.2|21
1634109460000|2021-10-13 07:17:40|719694.1|717694.1|719732.8|717732.8|719733.4|717733.4|719673.8|717673.8|33
1634109470000|2021-10-13 07:17:50|719731.8|717731.8|719727.4|717727.4|719731.8|717731.8|719710.5|717710.5|22
1634109480000|2021-10-13 07:18:00|719716.6|717716.6|719721.9|717721.9|719744.6|718250.7|719188.4|717700.3|33
1634109490000|2021-10-13 07:18:10|719717|717717|719712|717712|719741.9|718243.9|719212.1|717705.5|19
1634109500000|2021-10-13 07:18:20|719711.4|717711.4|719710.6|717710.6|719722.5|717722.5|719706.3|717706.3|24
1634109510000|2021-10-13 07:18:30|719714|717714|719095.1|718095.1|719715.8|718154.9|719084|717590.2|31
1634109520000|2021-10-13 07:18:40|719095.2|718095.2|719632.3|717632.3|719632.3|718098.1|719095.2|717594.3|21
1634109530000|2021-10-13 07:18:50|719137.6|718137.6|719642|717642|719699|718182.3|719135|717634.5|35
1634109540000|2021-10-13 07:19:00|719650.5|717650.5|719090.5|718090.5|719656.5|718140|719083.8|717591.8|30
1634109550000|2021-10-13 07:19:10|719086.5|718086.5|719576.9|717576.9|719593.7|718086.5|719086.5|717576.9|32
1634109560000|2021-10-13 07:19:20|719587.7|717587.7|719072.5|718072.5|719591|718073.5|719066.4|717567.7|28
1634109570000|2021-10-13 07:19:30|719076.9|718076.9|718989.9|717989.9|719530|718078.8|718985.4|717494.3|34
1634109580000|2021-10-13 07:19:40|718983|717983|719043.8|718043.8|719545.2|718043.8|718982.8|717490.3|35
1634109590000|2021-10-13 07:19:50|719043.1|718043.1|719049.8|718049.8|719057.2|718057.2|719037.2|718037.2|33
1634109600000|2021-10-13 07:20:00|719042.5|718042.5|719078.6|718078.6|719082.7|718082.7|719037.3|718037.3|34
1634109610000|2021-10-13 07:20:10|719078.4|718078.4|719508.7|717508.7|719515.2|718081.5|718993.4|717504.9|37
1634109620000|2021-10-13 07:20:20|719513.2|717513.2|719548.1|717548.1|719548.1|718044.5|718988.6|717493.3|35
1634109630000|2021-10-13 07:20:30|719545.6|717545.6|719556.5|717556.5|719569.4|717569.4|719545.6|717545.6|39
1634109640000|2021-10-13 07:20:40|719556|717556|719562.1|717562.1|719574.6|718074.3|719060|717553|40
1634109650000|2021-10-13 07:20:50|719562.7|717562.7|719073.4|718073.4|719572|718073.4|719061.9|717556.8|40
1634109660000|2021-10-13 07:21:00|719066.5|718066.5|719094.4|718094.4|719584.7|718121.1|719066.5|717569|39
1634109670000|2021-10-13 07:21:10|719092|718092|719082.6|718082.6|719618.7|718137.6|719082.6|717586.6|39
1634109680000|2021-10-13 07:21:20|719089.7|718089.7|719544.5|717544.5|719594.8|718089.7|719037.3|717543.5|29
1634109690000|2021-10-13 07:21:30|719546|717546|719525.5|717525.5|719546|717546|719525.5|717525.5|22
1634109700000|2021-10-13 07:21:40|719525.9|717525.9|719045.3|718045.3|719572|718057.3|719043.2|717520.8|34
1634109710000|2021-10-13 07:21:50|719045.7|718045.7|719511.3|717511.3|719559.6|718058.8|719025.7|717511.3|32
1634109720000|2021-10-13 07:22:00|719521.5|717521.5|719013.1|718013.1|719521.5|718045|718988.7|717521.5|34
1634109730000|2021-10-13 07:22:10|719015.3|718015.3|718967|717967|719477.7|718016.4|718965.1|717473.1|24
1634109740000|2021-10-13 07:22:20|718979.3|717979.3|718965.6|717965.6|718979.3|717979.3|718961.3|717961.3|32
1634109750000|2021-10-13 07:22:30|718964.8|717964.8|719001.5|718001.5|719505.5|718005.9|718963.6|717465.7|35
1634109760000|2021-10-13 07:22:40|718999.6|717999.6|718995.6|717995.6|719003.3|718003.3|718991|717991|27
1634109770000|2021-10-13 07:22:50|718997.9|717997.9|718996|717996|719523.2|717997.9|718987.2|717480.5|36
1634109780000|2021-10-13 07:23:00|718994.5|717994.5|719492.8|717492.8|719501.5|718000.9|718982.7|717487.8|35
1634109790000|2021-10-13 07:23:10|719499.9|717499.9|719025.8|718025.8|719518.9|718030.2|719007.6|717493.2|38
1634109800000|2021-10-13 07:23:20|719016.3|718016.3|719514.8|717514.8|719523.9|718019.2|719011.9|717506.9|37
1634109810000|2021-10-13 07:23:30|719519.4|717519.4|719061.3|718061.3|719558|718095.9|719061.3|717515.1|34
1634109820000|2021-10-13 07:23:40|719056.3|718056.3|719597.2|717597.2|719599.8|718093.4|719056.3|717570.3|40
1634109830000|2021-10-13 07:23:50|719595.5|717595.5|719590.2|717590.2|719660.2|718168|719073.2|717579.1|38
1634109840000|2021-10-13 07:24:00|719596.1|717596.1|719121|718121|719607.1|718121|719072.4|717569.3|37
1634109850000|2021-10-13 07:24:10|719630.9|717630.9|719616.8|717616.8|719630.9|717630.9|719597.6|717597.6|32
1634109860000|2021-10-13 07:24:20|719608.9|717608.9|719110|718110|719622.6|718118.8|719106.9|717603|29
1634109870000|2021-10-13 07:24:30|719113.4|718113.4|719151|718151|719635.5|718151|719107.1|717552.1|39
1634109880000|2021-10-13 07:24:40|719212.1|718212.1|719231.9|718231.9|719727.1|718231.9|719198.7|717725.3|36
1634109890000|2021-10-13 07:24:50|719231|718231|719215|718215|719233|718233|719214.2|718214.2|21
1634109900000|2021-10-13 07:25:00|719218|718218|719220|718220|719227.1|718227.1|719192.4|718192.4|32
1634109910000|2021-10-13 07:25:10|719214|718214|719202.2|718202.2|719707.1|718217|719201.1|717699.1|32
1634109920000|2021-10-13 07:25:20|719197.2|718197.2|719613.9|717613.9|719617.8|718203.3|719196.8|717584.9|24
1634109930000|2021-10-13 07:25:30|719621.7|717621.7|719622.5|717622.5|719632.6|718132.7|719118|717611.7|35
1634109940000|2021-10-13 07:25:40|719618.2|717618.2|719589.1|717589.1|719629|718125.5|719104.4|717582.5|36
1634109950000|2021-10-13 07:25:50|719589.3|717589.3|719603.3|717603.3|719603.3|718094.7|719075.3|717571.3|32
1634109960000|2021-10-13 07:26:00|719603|717603|719624.3|717624.3|719624.4|717624.4|719603|717603|36
1634109970000|2021-10-13 07:26:10|719623.1|717623.1|719613.3|717613.3|719638.8|717638.8|719613.3|717613.3|34
1634109980000|2021-10-13 07:26:20|719612.8|717612.8|719582.9|717582.9|719613.9|717613.9|719576.5|717576.5|31
1634109990000|2021-10-13 07:26:30|719584.4|717584.4|719589.7|717589.7|719589.7|717589.7|719572.9|717572.9|34
1634110000000|2021-10-13 07:26:40|719585.2|717585.2|719587.1|717587.1|719596|717596|719577.8|717577.8|33
1634110010000|2021-10-13 07:26:50|719586.1|717586.1|719640.7|717640.7|719642.1|718130.6|719130.6|717585.2|32
1634110020000|2021-10-13 07:27:00|719640.8|717640.8|719674.1|717674.1|719681|718190.5|719149.1|717637.8|36
1634110030000|2021-10-13 07:27:10|719673.9|717673.9|719673.2|717673.2|719680|717680|719668.9|717668.9|34
1634110040000|2021-10-13 07:27:20|719671.6|717671.6|719126.5|718126.5|719672.7|718153.9|719115.9|717644.5|35
1634110050000|2021-10-13 07:27:30|719127.2|718127.2|719631.3|717631.3|719640.6|718147.7|719124|717628.8|29
1634110060000|2021-10-13 07:27:40|719631.9|717631.9|719108.4|718108.4|719635|718138.8|719096|717631.9|26
1634110070000|2021-10-13 07:27:50|719112.9|718112.9|719111|718111|719113.2|718113.2|719109|718109|22
1634110080000|2021-10-13 07:28:00|719111.1|718111.1|719127.1|718127.1|719648.5|718156.1|719111.1|717648.5|31
1634110090000|2021-10-13 07:28:10|719126.9|718126.9|719110.7|718110.7|719132.5|718132.5|719109.8|718109.8|23
1634110100000|2021-10-13 07:28:20|719109.8|718109.8|719618.9|717618.9|719618.9|718127.4|719098.4|717613.6|31
1634110110000|2021-10-13 07:28:30|719616.8|717616.8|719636.9|717636.9|719644|717644|719606.4|717606.4|34
1634110120000|2021-10-13 07:28:40|719635.1|717635.1|719159.6|718159.6|719666.8|718163.5|719154.5|717635.1|37
1634110130000|2021-10-13 07:28:50|719154.6|718154.6|719180|718180|719181.5|718181.5|719153.9|718153.9|38
1634110140000|2021-10-13 07:29:00|719177.3|718177.3|719626.5|717626.5|719635.5|718220.1|719132.3|717624.5|30
1634110150000|2021-10-13 07:29:10|719627.7|717627.7|719154|718154|719651.8|718154|719154|717610.9|34
1634110160000|2021-10-13 07:29:20|719152.2|718152.2|719143.1|718143.1|719153.4|718153.4|719141.6|718141.6|34
1634110170000|2021-10-13 07:29:30|719142.7|718142.7|719133.9|718133.9|719145.6|718145.6|719130.1|718130.1|38
1634110180000|2021-10-13 07:29:40|719131.1|718131.1|719145.6|718145.6|719148.9|718148.9|719131.1|718131.1|36
1634110190000|2021-10-13 07:29:50|719144.8|718144.8|719154.4|718154.4|719160.7|718160.7|719144.5|718144.5|28
1634110200000|2021-10-13 07:30:00|719167.2|718167.2|719149.8|718149.8|719167.2|718167.2|719137.3|718137.3|36
1634110210000|2021-10-13 07:30:10|719150.4|718150.4|719637.8|717637.8|719655.3|718156.9|719148|717625.5|37
1634110220000|2021-10-13 07:30:20|719630.3|717630.3|719618.4|717618.4|719643.5|718141.5|719100.4|717618.4|31
1634110230000|2021-10-13 07:30:30|719620.6|717620.6|719680.1|717680.1|719690.2|717690.2|719620.6|717620.6|37
1634110240000|2021-10-13 07:30:40|719677.7|717677.7|719672.9|717672.9|719677.8|717677.8|719663.2|717663.2|34
1634110250000|2021-10-13 07:30:50|719670.5|717670.5|719706|717706|719709.7|718209.1|719209.1|717670.2|38
1634110260000|2021-10-13 07:31:00|719700.4|717700.4|719665.9|717665.9|719703|717703|719659.1|717659.1|38
1634110270000|2021-10-13 07:31:10|719663.1|717663.1|719678.2|717678.2|719688.7|717688.7|719653.3|717653.3|36
1634110280000|2021-10-13 07:31:20|719677.6|717677.6|719690.2|717690.2|719712.8|718196|719184.1|717677.3|37
1634110290000|2021-10-13 07:31:30|719695.6|717695.6|719674.2|717674.2|719695.6|717695.6|719673.7|717673.7|38
1634110300000|2021-10-13 07:31:40|719678.2|717678.2|719686.8|717686.8|719689|717689|719662.5|717662.5|38
1634110310000|2021-10-13 07:31:50|719682.5|717682.5|719680|717680|719682.5|718177.4|719174.4|717667.9|40
1634110320000|2021-10-13 07:32:00|719675.8|717675.8|719667.7|717667.7|719682|717682|719661|717661|38
1634110330000|2021-10-13 07:32:10|719667.6|717667.6|719659.6|717659.6|719702.4|718214.2|719214.2|717659.6|38
1634110340000|2021-10-13 07:32:20|719664.6|717664.6|719652.7|717652.7|719675.5|717675.5|719650.8|717650.8|35
1634110350000|2021-10-13 07:32:30|719652|717652|719642.2|717642.2|719657.1|718135.2|719111|717615.4|37
1634110360000|2021-10-13 07:32:40|719645.5|717645.5|719668.7|717668.7|719677.2|718166.1|719136|717635.4|38
1634110370000|2021-10-13 07:32:50|719655.9|717655.9|719697.3|717697.3|719704.9|718182.8|719141.8|717652.2|40
1634110380000|2021-10-13 07:33:00|719687.2|717687.2|719085.2|718085.2|719696|718128.3|719085.2|717589.6|38
1634110390000|2021-10-13 07:33:10|719086.3|718086.3|719071|718071|719564.8|718092.4|719062.4|717553.9|39
1634110400000|2021-10-13 07:33:20|719066.8|718066.8|719491.6|717491.6|719563.6|718066.8|718987.3|717480.2|37
1634110410000|2021-10-13 07:33:30|719498.8|717498.8|719474.3|717474.3|719557.9|718050|718968.2|717474.3|35
1634110420000|2021-10-13 07:33:40|718965.9|717965.9|718954.1|717954.1|719480.1|717971.7|718954.1|717462.3|32
1634110430000|2021-10-13 07:33:50|718954.4|717954.4|719401.4|717401.4|719404.3|717961.1|718889.7|717393.6|33
1634110440000|2021-10-13 07:34:00|719405|717405|719410.7|717410.7|719414.8|717414.8|719400.5|717400.5|26
1634110450000|2021-10-13 07:34:10|719410.1|717410.1|719404.2|717404.2|719419.2|717917.6|718909.1|717395.8|33
1634110460000|2021-10-13 07:34:20|719403.7|717403.7|719399.9|717399.9|719408.4|717906|718896.6|717390.3|32
1634110470000|2021-10-13 07:34:30|719395|717395|719464.1|717464.1|719465.9|717967.5|718925.7|717395|37
1634110480000|2021-10-13 07:34:40|719462.3|717462.3|719442.3|717442.3|719494.9|718021.9|718984.1|717442.3|32
1634110490000|2021-10-13 07:34:50|718954.3|717954.3|719488|717488|719510.9|718026.7|718954.3|717452.1|38
1634110500000|2021-10-13 07:35:00|719502.9|717502.9|718963.3|717963.3|719508.8|718002.2|718939.6|717431.8|35
1634110510000|2021-10-13 07:35:10|718970.2|717970.2|719484.4|717484.4|719513.4|718008.3|718969|717467.1|38
1634110520000|2021-10-13 07:35:20|719489.5|717489.5|719021.3|718021.3|719509.3|718021.3|718964.8|717462.1|39
1634110530000|2021-10-13 07:35:30|719008.5|718008.5|719498.3|717498.3|719517.9|718013.2|719005.3|717482.5|36
1634110540000|2021-10-13 07:35:40|719491.2|717491.2|719528.6|717528.6|719533.5|718030.7|719021.3|717477.8|36
1634110550000|2021-10-13 07:35:50|719530|717530|719023.4|718023.4|719538.7|718036.5|719015.9|717512.9|39
1634110560000|2021-10-13 07:36:00|719029|718029|719535.8|717535.8|719540.7|718033.8|719013.1|717513.2|35
1634110570000|2021-10-13 07:36:10|719533.7|717533.7|719051.3|718051.3|719550.4|718051.3|719051.3|717533.5|36
1634110580000|2021-10-13 07:36:20|719050.7|718050.7|719563.4|717563.4|719586.8|718086.2|719050.7|717561.9|37
1634110590000|2021-10-13 07:36:30|719561.5|717561.5|719121.6|718121.6|719561.9|718135.8|719056.9|717554.6|38
1634110600000|2021-10-13 07:36:40|719126.6|718126.6|719619.6|717619.6|719622.7|718126.6|719061.5|717566.8|37
1634110610000|2021-10-13 07:36:50|719618.6|717618.6|719597.2|717597.2|719620.1|718090|719066.3|717587.9|34
1634110620000|2021-10-13 07:37:00|719598.1|717598.1|719077.7|718077.7|719606.6|718078|719075.4|717566.9|37
1634110630000|2021-10-13 07:37:10|719076.3|718076.3|719078.9|718078.9|719079|718079|719075|718075|32
1634110640000|2021-10-13 07:37:20|719078|718078|719529.2|717529.2|719547.9|718079.2|719074.8|717529.2|29
1634110650000|2021-10-13 07:37:30|719534|717534|718973.2|717973.2|719534|718039|718963.4|717487.8|32
1634110660000|2021-10-13 07:37:40|718972.9|717972.9|718979.8|717979.8|718992|717992|718968.4|717968.4|29
1634110670000|2021-10-13 07:37:50|718980.9|717980.9|719481.3|717481.3|719488|717987.5|718980.9|717480.8|27
1634110680000|2021-10-13 07:38:00|719486.2|717486.2|719487.4|717487.4|719493.3|717493.3|719478.6|717478.6|36
1634110690000|2021-10-13 07:38:10|719486.9|717486.9|718956.9|717956.9|719521.6|718015.9|718956.9|717486.9|33
1634110700000|2021-10-13 07:38:20|718957.2|717957.2|718956.3|717956.3|718962.5|717962.5|718956|717956|24
1634110710000|2021-10-13 07:38:30|718956.4|717956.4|718894.6|717894.6|719427.4|717960.1|718894.6|717390.9|29
1634110720000|2021-10-13 07:38:40|718896.1|717896.1|718862.7|717862.7|719373.9|717896.1|718860.5|717372.2|21
1634110730000|2021-10-13 07:38:50|718862.6|717862.6|718878.6|717878.6|718883.5|717883.5|718860.2|717860.2|18
1634110740000|2021-10-13 07:39:00|718884.9|717884.9|718855.1|717855.1|719375.4|717888.5|718855.1|717353.9|37
1634110750000|2021-10-13 07:39:10|718854|717854|718858.1|717858.1|718866.9|717866.9|718852.5|717852.5|30
1634110760000|2021-10-13 07:39:20|718855.6|717855.6|718860.5|717860.5|718863.3|717863.3|718855.6|717855.6|30
1634110770000|2021-10-13 07:39:30|718860.9|717860.9|719360.7|717360.7|719374|717868.1|718852.5|717349.3|30
1634110780000|2021-10-13 07:39:40|719358|717358|719384.8|717384.8|719384.8|717885.6|718861.9|717357.5|28
1634110790000|2021-10-13 07:39:50|719380.4|717380.4|719386.4|717386.4|719387.6|717387.6|719377.8|717377.8|33
1634110800000|2021-10-13 07:40:00|719387.8|717387.8|719394.7|717394.7|719394.7|717394.7|719375.8|717375.8|36
1634110810000|2021-10-13 07:40:10|719393.7|717393.7|718872.9|717872.9|719393.7|717874.6|718868.6|717373|35
1634110820000|2021-10-13 07:40:20|718874.8|717874.8|718876.7|717876.7|719382.1|717883|718867.4|717367.8|34
1634110830000|2021-10-13 07:40:30|718877.7|717877.7|719390.5|717390.5|719391.7|717890.3|718872.8|717385.9|34
1634110840000|2021-10-13 07:40:40|719389.9|717389.9|718902.6|717902.6|719392.1|717902.6|718866.8|717373.8|38
1634110850000|2021-10-13 07:40:50|718902|717902|718890.7|717890.7|718906.5|717906.5|718886.9|717886.9|30
1634110860000|2021-10-13 07:41:00|718891.4|717891.4|718898.2|717898.2|718902.8|717902.8|718884.9|717884.9|32
1634110870000|2021-10-13 07:41:10|718897.9|717897.9|719382.2|717382.2|719391|717898.4|718891.2|717382.2|36
1634110880000|2021-10-13 07:41:20|719388.3|717388.3|719381.7|717381.7|719393.9|717891.3|718877.4|717381.7|37
1634110890000|2021-10-13 07:41:30|719386.6|717386.6|719392|717392|719395.6|717395.6|719384.2|717384.2|37
1634110900000|2021-10-13 07:41:40|719390.7|717390.7|719437.5|717437.5|719439.5|717945.6|718894.9|717390.7|39
1634110910000|2021-10-13 07:41:50|719439.9|717439.9|719446.2|717446.2|719471|717978|718943.1|717432.2|33
1634110920000|2021-10-13 07:42:00|719444.7|717444.7|719452.4|717452.4|719468.9|717948.7|718948.7|717441.3|32
1634110930000|2021-10-13 07:42:10|719450.4|717450.4|719449.9|717449.9|719452.5|717452.5|719429|717429|32
1634110940000|2021-10-13 07:42:20|719448.6|717448.6|719438|717438|719452.6|717452.6|719419|717419|31
1634110950000|2021-10-13 07:42:30|719427.7|717427.7|719406.5|717406.5|719440.6|717440.6|719400.6|717400.6|38
1634110960000|2021-10-13 07:42:40|719403.3|717403.3|718952.7|717952.7|719440.4|717957|718936.1|717403.3|38
1634110970000|2021-10-13 07:42:50|718959.6|717959.6|718978.8|717978.8|719527.7|717981|718955.8|717505.1|36
1634110980000|2021-10-13 07:43:00|719470.9|717470.9|718990.4|717990.4|719486.6|718001.4|718982.4|717470.9|38
1634110990000|2021-10-13 07:43:10|718981.9|717981.9|718971.5|717971.5|718981.9|717981.9|718950.7|717950.7|36
1634111000000|2021-10-13 07:43:20|718973.2|717973.2|718964|717964|718978.2|717978.2|718957|717957|36
1634111010000|2021-10-13 07:43:30|718964.9|717964.9|718927.8|717927.8|718968.8|717968.8|718927.8|717927.8|37
1634111020000|2021-10-13 07:43:40|718929.6|717929.6|718934.3|717934.3|718943.8|717943.8|718925.9|717925.9|35
1634111030000|2021-10-13 07:43:50|718931.5|717931.5|718920.4|717920.4|719388.7|717935.2|718883.2|717384.6|37
1634111040000|2021-10-13 07:44:00|718918.1|717918.1|718942.3|717942.3|718943.3|717943.3|718906.4|717906.4|38
1634111050000|2021-10-13 07:44:10|718940.6|717940.6|718909.3|717909.3|719427.7|717940.6|718893.5|717402.6|36
1634111060000|2021-10-13 07:44:20|718904.5|717904.5|719392.6|717392.6|719392.6|717920.3|718900|717392.6|34
1634111070000|2021-10-13 07:44:30|719389.4|717389.4|719414.1|717414.1|719414.1|717906.3|718880.3|717381.6|26
1634111080000|2021-10-13 07:44:40|719415.1|717415.1|718954|717954|719432.2|717955.2|718937.8|717404.3|36
1634111090000|2021-10-13 07:44:50|718955.9|717955.9|718966.6|717966.6|718975.9|717975.9|718942.8|717942.8|39
1634111100000|2021-10-13 07:45:00|718964.5|717964.5|718974.3|717974.3|719461.7|717974.3|718939.9|717436.3|39
1634111110000|2021-10-13 07:45:10|718971.9|717971.9|718969.9|717969.9|719494|717988.5|718959.2|717473|39
1634111120000|2021-10-13 07:45:20|718965.7|717965.7|718963.3|717963.3|718981|717981|718963.3|717963.3|35
1634111130000|2021-10-13 07:45:30|718969.4|717969.4|718947.4|717947.4|718969.4|717969.4|718945.2|717945.2|29
1634111140000|2021-10-13 07:45:40|718944.4|717944.4|718942|717942|718944.5|717944.5|718936.7|717936.7|32
1634111150000|2021-10-13 07:45:50|718940.5|717940.5|718939.8|717939.8|718942|717942|718935.2|717935.2|25
1634111160000|2021-10-13 07:46:00|718942.9|717942.9|718944.3|717944.3|718946.4|717946.4|718938.9|717938.9|23
1634111170000|2021-10-13 07:46:10|718947.5|717947.5|718948.4|717948.4|718956.3|717956.3|718943.6|717943.6|34
1634111180000|2021-10-13 07:46:20|718948|717948|718953.1|717953.1|718963|717963|718942.8|717942.8|34
1634111190000|2021-10-13 07:46:30|718947.3|717947.3|718956.9|717956.9|719457.6|717969.9|718944.8|717443|37
1634111200000|2021-10-13 07:46:40|718956|717956|718971.4|717971.4|718971.4|717971.4|718956|717956|27
1634111210000|2021-10-13 07:46:50|718969.3|717969.3|718987.5|717987.5|718988.3|717988.3|718952.4|717952.4|36
1634111220000|2021-10-13 07:47:00|718986.3|717986.3|718976.9|717976.9|718986.3|717986.3|718955.2|717955.2|37
1634111230000|2021-10-13 07:47:10|718976.3|717976.3|718970.8|717970.8|718996.1|717996.1|718959.2|717959.2|37
1634111240000|2021-10-13 07:47:20|718973.5|717973.5|718976.4|717976.4|718986|717986|718970.8|717970.8|37
1634111250000|2021-10-13 07:47:30|718981.1|717981.1|719001.3|718001.3|719004.9|718004.9|718977.5|717977.5|36
1634111260000|2021-10-13 07:47:40|719002.8|718002.8|718979.6|717979.6|719009.4|718009.4|718973|717973|38
1634111270000|2021-10-13 07:47:50|718981|717981|718979.2|717979.2|718982.1|717982.1|718965.3|717965.3|35
1634111280000|2021-10-13 07:48:00|718977.4|717977.4|719000.1|718000.1|719494.9|718007.9|718977.4|717494.9|40
1634111290000|2021-10-13 07:48:10|718996|717996|718988.1|717988.1|719010.4|718010.4|718985.3|717985.3|33
1634111300000|2021-10-13 07:48:20|718988.5|717988.5|719034.6|718034.6|719043.6|718043.6|718985|717985|39
1634111310000|2021-10-13 07:48:30|719028.8|718028.8|719538.9|717538.9|719540.7|718051.3|719026.4|717538.9|36
1634111320000|2021-10-13 07:48:40|719538.1|717538.1|719066.9|718066.9|719546.6|718068.4|719050.8|717535.9|37
1634111330000|2021-10-13 07:48:50|719066.3|718066.3|719552.2|717552.2|719553.8|718073.1|719039.5|717547.5|37
1634111340000|2021-10-13 07:49:00|719554|717554|719074.6|718074.6|719563.7|718083|719059.9|717554|37
1634111350000|2021-10-13 07:49:10|719076.4|718076.4|719059.6|718059.6|719086|718086|719052.3|718052.3|37
1634111360000|2021-10-13 07:49:20|719058.5|718058.5|719022.8|718022.8|719062.3|718062.3|719005.5|718005.5|36
1634111370000|2021-10-13 07:49:30|719026.9|718026.9|718978.3|717978.3|719537|718034.6|718978.3|717516.8|40
1634111380000|2021-10-13 07:49:40|718978|717978|719002.1|718002.1|719002.1|718002.1|718952.8|717952.8|36
1634111390000|2021-10-13 07:49:50|719000.2|718000.2|719009|718009|719033.9|718033.9|719000.2|718000.2|39
1634111400000|2021-10-13 07:50:00|719007.7|718007.7|719041.3|718041.3|719043.3|718043.3|718998.5|717998.5|38
1634111410000|2021-10-13 07:50:10|719041.2|718041.2|719570.2|717570.2|719583.9|718085.5|719041.2|717564.1|36
1634111420000|2021-10-13 07:50:20|719083.3|718083.3|719040.3|718040.3|719548|718089|719038.5|717534.5|35
1634111430000|2021-10-13 07:50:30|719041.3|718041.3|718988.7|717988.7|719529.2|718047.2|718987.5|717501|38
1634111440000|2021-10-13 07:50:40|718988.1|717988.1|719496.3|717496.3|719509.4|717988.1|718988.1|717483.4|36
1634111450000|2021-10-13 07:50:50|719499.4|717499.4|719008.8|718008.8|719509.9|718010.3|719005.8|717495|32
1634111460000|2021-10-13 07:51:00|719012.9|718012.9|719010.3|718010.3|719020.6|718020.6|719003|718003|38
1634111470000|2021-10-13 07:51:10|719005|718005|719024.9|718024.9|719027.4|718027.4|719004.5|718004.5|37
1634111480000|2021-10-13 07:51:20|719023.2|718023.2|719066.5|718066.5|719563.6|718066.5|719020.6|717535.2|37
1634111490000|2021-10-13 07:51:30|719063.7|718063.7|719543.7|717543.7|719554.8|718067.1|719041.2|717537.1|38
1634111500000|2021-10-13 07:51:40|719553.6|717553.6|719062.2|718062.2|719574.5|718078.2|719028.1|717553.3|38
1634111510000|2021-10-13 07:51:50|719056.4|718056.4|719051.1|718051.1|719068.6|718068.6|719050.4|718050.4|40
1634111520000|2021-10-13 07:52:00|719053.5|718053.5|719071|718071|719079|718079|719053|718053|37
1634111530000|2021-10-13 07:52:10|719069.8|718069.8|719053.3|718053.3|719587.9|718099.7|719043.8|717577.1|38
1634111540000|2021-10-13 07:52:20|719058.8|718058.8|719067.3|718067.3|719571.4|718084.3|719042.4|717571.4|38
1634111550000|2021-10-13 07:52:30|719072.8|718072.8|719086.4|718086.4|719600.3|718105.4|719064|717591.5|34
1634111560000|2021-10-13 07:52:40|719090.1|718090.1|719108.1|718108.1|719110.3|718110.3|719086.6|718086.6|36
1634111570000|2021-10-13 07:52:50|719107.9|718107.9|719088.3|718088.3|719117.5|718117.5|719065.2|718065.2|37
1634111580000|2021-10-13 07:53:00|719086.6|718086.6|719090.8|718090.8|719099.2|718099.2|719079.1|718079.1|37
1634111590000|2021-10-13 07:53:10|719090.6|718090.6|719107.1|718107.1|719115.5|718115.5|719086.3|718086.3|30
1634111600000|2021-10-13 07:53:20|719106.8|718106.8|719086.7|718086.7|719108|718108|719080.7|718080.7|38
1634111610000|2021-10-13 07:53:30|719087.9|718087.9|719597.2|717597.2|719597.2|718105.8|719083.7|717597.2|36
1634111620000|2021-10-13 07:53:40|719587.5|717587.5|719074|718074|719588.7|718074.6|719066.1|717569.1|33
1634111630000|2021-10-13 07:53:50|719073|718073|719089.5|718089.5|719095.5|718095.5|719072.3|718072.3|31
1634111640000|2021-10-13 07:54:00|719078|718078|719095.6|718095.6|719101.9|718101.9|719070|718070|34
1634111650000|2021-10-13 07:54:10|719096.9|718096.9|719110.4|718110.4|719111.3|718111.3|719089.5|718089.5|31
1634111660000|2021-10-13 07:54:20|719102.8|718102.8|719081.8|718081.8|719117|718117|719067|718067|37
1634111670000|2021-10-13 07:54:30|719078.6|718078.6|719137|718137|719142|718142|719078.3|718078.3|34
1634111680000|2021-10-13 07:54:40|719137.7|718137.7|719144.7|718144.7|719144.7|718144.7|719117.8|718117.8|36
1634111690000|2021-10-13 07:54:50|719141.8|718141.8|719142.5|718142.5|719143.8|718143.8|719123.5|718123.5|34
1634111700000|2021-10-13 07:55:00|719137.8|718137.8|719207.5|718207.5|719211.5|718211.5|719129.5|718129.5|39
1634111710000|2021-10-13 07:55:10|719210.4|718210.4|719744.5|717744.5|719748.6|718296|719198.9|717735.3|38
1634111720000|2021-10-13 07:55:20|719744|717744|719696.6|717696.6|719744|718237.9|719170.7|717684.9|36
1634111730000|2021-10-13 07:55:30|719691.9|717691.9|719227.8|718227.8|719734.3|718227.8|719207.5|717689.5|37
1634111740000|2021-10-13 07:55:40|719223.2|718223.2|719213.6|718213.6|719732.2|718223.2|719194.9|717711.6|38
1634111750000|2021-10-13 07:55:50|719202.4|718202.4|719213.9|718213.9|719757.8|718228.1|719202.4|717735.3|37
1634111760000|2021-10-13 07:56:00|719216.1|718216.1|719166.3|718166.3|719223.8|718223.8|719166.3|718166.3|35
1634111770000|2021-10-13 07:56:10|719168.9|718168.9|719704.3|717704.3|719709.6|718224.9|719164.1|717677.7|38
1634111780000|2021-10-13 07:56:20|719707.9|717707.9|719205.8|718205.8|719716.5|718217|719205|717703.1|36
1634111790000|2021-10-13 07:56:30|719203.2|718203.2|719701.6|717701.6|719711.8|718212.5|719196.5|717698.4|33
1634111800000|2021-10-13 07:56:40|719700.9|717700.9|719660.3|717660.3|719710.3|718221|719152.9|717656.3|37
1634111810000|2021-10-13 07:56:50|719668.6|717668.6|719144.8|718144.8|719668.6|718172.6|719133.9|717629.1|37
1634111820000|2021-10-13 07:57:00|719145.3|718145.3|719104.5|718104.5|719627.8|718145.3|719098.8|717593|38
1634111830000|2021-10-13 07:57:10|719104.1|718104.1|719631.6|717631.6|719632.6|718143.4|719093.2|717607.5|34
1634111840000|2021-10-13 07:57:20|719643.8|717643.8|719636.7|717636.7|719650.5|718131.5|719115.7|717636.7|36
1634111850000|2021-10-13 07:57:30|719639.1|717639.1|719640.6|717640.6|719671.1|717671.1|719633.3|717633.3|37
1634111860000|2021-10-13 07:57:40|719643.5|717643.5|719599.5|717599.5|719643.5|718114.1|719107.1|717594.5|38
1634111870000|2021-10-13 07:57:50|719605.7|717605.7|719056.9|718056.9|719607.3|718067.5|719056.9|717585.1|38
1634111880000|2021-10-13 07:58:00|719055.2|718055.2|719068.5|718068.5|719077.8|718077.8|719055.2|718055.2|38
1634111890000|2021-10-13 07:58:10|719069|718069|719018.4|718018.4|719069|718069|719001.5|718001.5|38
1634111900000|2021-10-13 07:58:20|719009.1|718009.1|719020.9|718020.9|719559.4|718057.5|719008.5|717552.4|35
1634111910000|2021-10-13 07:58:30|718993|717993|719006.2|718006.2|719519.7|718012|718984.1|717495.6|27
1634111920000|2021-10-13 07:58:40|719007.1|718007.1|719009.3|718009.3|719514.3|718018.5|718992.8|717500.7|32
1634111930000|2021-10-13 07:58:50|719006.8|718006.8|719507.6|717507.6|719513.5|718022.7|718997.2|717506.1|30
1634111940000|2021-10-13 07:59:00|719509.3|717509.3|718953.7|717953.7|719523.8|717978.5|718934|717509.3|33
1634111950000|2021-10-13 07:59:10|718958.7|717958.7|719459.9|717459.9|719462.7|717959.3|718947.3|717450.5|29
1634111960000|2021-10-13 07:59:20|718949.1|717949.1|718985|717985|719474.5|717989.3|718938.9|717470|31
1634111970000|2021-10-13 07:59:30|719001.4|718001.4|719004.3|718004.3|719535.4|718053|719001|717535.4|34
1634111980000|2021-10-13 07:59:40|719509.9|717509.9|719001.7|718001.7|719509.9|718009.4|718968.8|717509.9|39
1634111990000|2021-10-13 07:59:50|718999.9|717999.9|719005.1|718005.1|719014.4|718014.4|718986.2|717986.2|26
1634112000000|2021-10-13 08:00:00|719004.8|718004.8|719063.5|718063.5|719560.9|718063.5|718998.5|717534.3|40
1634112010000|2021-10-13 08:00:10|719060.1|718060.1|719556.2|717556.2|719556.2|718060.1|719043.5|717541.5|38
1634112020000|2021-10-13 08:00:20|719551.7|717551.7|719068.7|718068.7|719567.8|718074.3|719050.6|717551.7|38
1634112030000|2021-10-13 08:00:30|719069.4|718069.4|719590.5|717590.5|719592.5|718097.4|719062|717578|33
1634112040000|2021-10-13 08:00:40|719076.3|718076.3|718952.1|717952.1|719082.8|718082.8|718936.5|717936.5|35
1634112050000|2021-10-13 08:00:50|718957|717957|719456.1|717456.1|719466.4|717959.8|718946.3|717456.1|30
1634112060000|2021-10-13 08:01:00|719459|717459|718985.8|717985.8|719467.8|717989.7|718926.6|717455.9|38
1634112070000|2021-10-13 08:01:10|718984.9|717984.9|718976.7|717976.7|719467.3|717986.1|718963.9|717464|31
1634112080000|2021-10-13 08:01:20|718975.7|717975.7|718943.4|717943.4|718975.7|717975.7|718943.1|717943.1|30
1634112090000|2021-10-13 08:01:30|718942.3|717942.3|718956.7|717956.7|718956.7|717956.7|718942.3|717942.3|25
1634112100000|2021-10-13 08:01:40|718962|717962|718936.4|717936.4|719444.6|717970.6|718936.4|717435.5|38
1634112110000|2021-10-13 08:01:50|718938.3|717938.3|718939.7|717939.7|719443|717960|718933.1|717436.9|37
1634112120000|2021-10-13 08:02:00|718947.3|717947.3|718905.8|717905.8|718947.3|717947.3|718884.2|717884.2|32
1634112130000|2021-10-13 08:02:10|718923.4|717923.4|718950.1|717950.1|719470.9|717964.3|718912.3|717442.2|34
1634112140000|2021-10-13 08:02:20|718959.7|717959.7|719049.9|718049.9|719536.2|718058.8|718953.3|717525|39
1634112150000|2021-10-13 08:02:30|719050.4|718050.4|719495.1|717495.1|719539|718054.7|719022.5|717492.7|34
1634112160000|2021-10-13 08:02:40|719490.9|717490.9|718950.8|717950.8|719492.2|718004.8|718945.1|717490.9|39
1634112170000|2021-10-13 08:02:50|718955.3|717955.3|718902|717902|719412.7|717956.6|718896.8|717406.3|36
1634112180000|2021-10-13 08:03:00|718919.4|717919.4|718889.2|717889.2|718919.4|717919.4|718880.8|717880.8|38
1634112190000|2021-10-13 08:03:10|718889.8|717889.8|719392.4|717392.4|719392.8|717895.3|718885.2|717390.9|33
1634112200000|2021-10-13 08:03:20|719392|717392|718904.6|717904.6|719392|717912.6|718892.1|717391.2|38
1634112210000|2021-10-13 08:03:30|718901.6|717901.6|718893.5|717893.5|718913.7|717913.7|718891.3|717891.3|30
1634112220000|2021-10-13 08:03:40|718896.3|717896.3|718906.7|717906.7|719445.3|717935.2|718892.9|717418.9|37
1634112230000|2021-10-13 08:03:50|718906.9|717906.9|718982|717982|719477|717985.9|718904.1|717430.2|30
1634112240000|2021-10-13 08:04:00|718983.8|717983.8|718983.5|717983.5|719480|717997.5|718961.3|717441.4|33
1634112250000|2021-10-13 08:04:10|718983.9|717983.9|718960.9|717960.9|719485.4|717983.9|718960.9|717463.3|28
1634112260000|2021-10-13 08:04:20|718961.9|717961.9|718942.7|717942.7|719465.3|717976.3|718942.5|717458.4|30
1634112270000|2021-10-13 08:04:30|718945.2|717945.2|718996.2|717996.2|719007.8|718007.8|718939.4|717939.4|27
1634112280000|2021-10-13 08:04:40|718999.5|717999.5|719546.2|717546.2|719555|718045.1|718990.6|717535.3|33
1634112290000|2021-10-13 08:04:50|719045.2|718045.2|719580.2|717580.2|719594.5|718097.8|719045|717570.1|30
1634112300000|2021-10-13 08:05:00|719603.6|717603.6|719593.7|717593.7|719608.7|717608.7|719591.4|717591.4|25
1634112310000|2021-10-13 08:05:10|719595.8|717595.8|719593.5|717593.5|719604.5|717604.5|719592.3|717592.3|23
1634112320000|2021-10-13 08:05:20|719593|717593|719598.5|717598.5|719610.7|717610.7|719593|717593|18
1634112330000|2021-10-13 08:05:30|719598.3|717598.3|719092.6|718092.6|719609|718102.1|719077.2|717596.1|25
1634112340000|2021-10-13 08:05:40|719102.7|718102.7|719128|718128|719130.2|718130.2|719093.4|718093.4|35
1634112350000|2021-10-13 08:05:50|719116.1|718116.1|719113.1|718113.1|719124.6|718124.6|719112.7|718112.7|28
1634112360000|2021-10-13 08:06:00|719112.8|718112.8|719151.2|718151.2|719162.5|718162.5|719111.2|718111.2|34
1634112370000|2021-10-13 08:06:10|719143.7|718143.7|719138.5|718138.5|719147.1|718147.1|719127.2|718127.2|25
1634112380000|2021-10-13 08:06:20|719137.5|718137.5|719152.6|718152.6|719152.6|718152.6|719125.1|718125.1|28
1634112390000|2021-10-13 08:06:30|719141.8|718141.8|719143.7|718143.7|719153.6|718153.6|719133.9|718133.9|27
1634112400000|2021-10-13 08:06:40|719142.9|718142.9|719141.7|718141.7|719155.3|718155.3|719129.2|718129.2|32
1634112410000|2021-10-13 08:06:50|719151.5|718151.5|719115.2|718115.2|719151.8|718151.8|719103.1|718103.1|38
1634112420000|2021-10-13 08:07:00|719113.3|718113.3|719139.1|718139.1|719146.9|718146.9|719113.1|718113.1|39
1634112430000|2021-10-13 08:07:10|719137.8|718137.8|719140|718140|719147.3|718147.3|719128.4|718128.4|27
1634112440000|2021-10-13 08:07:20|719146.3|718146.3|719142.1|718142.1|719153.4|718153.4|719134.4|718134.4|33
1634112450000|2021-10-13 08:07:30|719144.1|718144.1|719140.3|718140.3|719146.5|718146.5|719138.8|718138.8|25
1634112460000|2021-10-13 08:07:40|719140.2|718140.2|719138.3|718138.3|719140.2|718140.2|719105.5|718105.5|31
1634112470000|2021-10-13 08:07:50|719140.9|718140.9|719146.1|718146.1|719147.9|718147.9|719135.1|718135.1|38
1634112480000|2021-10-13 08:08:00|719143.3|718143.3|719159.6|718159.6|719159.6|718159.6|719137.2|718137.2|32
1634112490000|2021-10-13 08:08:10|719160.7|718160.7|719184.8|718184.8|719199.7|718199.7|719160.7|718160.7|30
1634112500000|2021-10-13 08:08:20|719185.6|718185.6|719107.5|718107.5|719198.7|718198.7|719096.9|718096.9|39
1634112510000|2021-10-13 08:08:30|719100.8|718100.8|719100|718100|719134.4|718134.4|719100|718100|36
1634112520000|2021-10-13 08:08:40|719098.2|718098.2|719128.7|718128.7|719622.9|718136.1|719098.2|717622.9|38
1634112530000|2021-10-13 08:08:50|719129.4|718129.4|719043.6|718043.6|719620.3|718129.4|719036.8|717601.6|38
1634112540000|2021-10-13 08:09:00|719043.9|718043.9|719019.3|718019.3|719525.9|718044.9|719015.5|717506.5|37
1634112550000|2021-10-13 08:09:10|719019.8|718019.8|719031.9|718031.9|719487.1|718040.8|718981.7|717487.1|38
1634112560000|2021-10-13 08:09:20|719040.2|718040.2|719046.3|718046.3|719575.2|718089.1|719034.3|717535.6|37
1634112570000|2021-10-13 08:09:30|719048|718048|719541.9|717541.9|719550.2|718048|719034.8|717537.2|21
1634112580000|2021-10-13 08:09:40|719044.4|718044.4|719529.5|717529.5|719540.8|718052|719035.9|717528.1|24
1634112590000|2021-10-13 08:09:50|719529.9|717529.9|719531.5|717531.5|719534.2|717534.2|719517.8|717517.8|31
1634112600000|2021-10-13 08:10:00|719542.7|717542.7|719531.9|717531.9|719547|718047.2|719030.4|717516.7|35
1634112610000|2021-10-13 08:10:10|719533.7|717533.7|719454.2|717454.2|719534.9|717534.9|719443.3|717443.3|27
1634112620000|2021-10-13 08:10:20|719454.6|717454.6|719468.6|717468.6|719468.6|717468.6|719438.2|717438.2|25
1634112630000|2021-10-13 08:10:30|719466.9|717466.9|719447.8|717447.8|719484.5|717967.1|718961|717443.7|37
1634112640000|2021-10-13 08:10:40|719448.1|717448.1|719485.2|717485.2|719490.7|717490.7|719442.3|717442.3|30
1634112650000|2021-10-13 08:10:50|719486|717486|719495.8|717495.8|719511.3|717511.3|719486|717486|35
1634112660000|2021-10-13 08:11:00|719493.6|717493.6|719493.9|717493.9|719500.3|717500.3|719482.5|717482.5|32
1634112670000|2021-10-13 08:11:10|719487.5|717487.5|719007.6|718007.6|719507.1|718010.9|718973.2|717471.9|38
1634112680000|2021-10-13 08:11:20|718996.4|717996.4|719493.5|717493.5|719509|717998|718995.3|717487.6|37
1634112690000|2021-10-13 08:11:30|719497.1|717497.1|719494.3|717494.3|719502.7|717502.7|719487.5|717487.5|34
1634112700000|2021-10-13 08:11:40|719515.7|717515.7|719505.6|717505.6|719524|717524|719494.1|717494.1|36
1634112710000|2021-10-13 08:11:50|719498.3|717498.3|719493.4|717493.4|719513|718002.3|718986.5|717486.7|38
1634112720000|2021-10-13 08:12:00|719506.8|717506.8|719522.7|717522.7|719524.2|717524.2|719486|717486|39
1634112730000|2021-10-13 08:12:10|719526.1|717526.1|719522.5|717522.5|719535.9|717535.9|719522.5|717522.5|38
1634112740000|2021-10-13 08:12:20|719520.8|717520.8|719479.7|717479.7|719523.2|717984.5|718982.9|717477.3|33
1634112750000|2021-10-13 08:12:30|719476.6|717476.6|719514.4|717514.4|719514.8|717514.8|719468.8|717468.8|37
1634112760000|2021-10-13 08:12:40|719509.4|717509.4|719005|718005|719526.2|718019.9|719000.9|717498.6|34
1634112770000|2021-10-13 08:12:50|719000.9|718000.9|718969.8|717969.8|719018.6|718018.6|718963.6|717963.6|36
1634112780000|2021-10-13 08:13:00|718976.8|717976.8|718973.8|717973.8|718988|717988|718967.5|717967.5|25
1634112790000|2021-10-13 08:13:10|718970.7|717970.7|719508.2|717508.2|719508.2|717996.4|718970|717484.4|35
1634112800000|2021-10-13 08:13:20|719507|717507|718979.6|717979.6|719507|718032.8|718973|717507|21
1634112810000|2021-10-13 08:13:30|718975.6|717975.6|718965|717965|718981.3|717981.3|718964.4|717964.4|27
1634112820000|2021-10-13 08:13:40|718976.5|717976.5|718968.1|717968.1|718983.6|717983.6|718964.5|717964.5|29
1634112830000|2021-10-13 08:13:50|718981.8|717981.8|719480.8|717480.8|719490.4|717985.9|718972.8|717471.1|37
1634112840000|2021-10-13 08:14:00|719487.6|717487.6|719484.9|717484.9|719499.3|718006.3|718977.5|717473.8|38
1634112850000|2021-10-13 08:14:10|719493.2|717493.2|719480.4|717480.4|719494.8|717494.8|719478.5|717478.5|36
1634112860000|2021-10-13 08:14:20|719470.2|717470.2|719483|717483|719483|717483|719465.5|717465.5|28
1634112870000|2021-10-13 08:14:30|719487.5|717487.5|719489.7|717489.7|719491.2|717491.2|719455|717455|35
1634112880000|2021-10-13 08:14:40|719485.1|717485.1|719012.1|718012.1|719490.2|718014.7|718952|717443.4|35
1634112890000|2021-10-13 08:14:50|718985.6|717985.6|719484.8|717484.8|719499.2|717985.6|718978.3|717482.7|35
1634112900000|2021-10-13 08:15:00|719493.3|717493.3|719473.4|717473.4|719493.7|717493.7|719466.6|717466.6|34
1634112910000|2021-10-13 08:15:10|719487.1|717487.1|719500.1|717500.1|719500.1|717986.2|718972|717478.6|33
1634112920000|2021-10-13 08:15:20|719505.7|717505.7|718972.6|717972.6|719505.7|718006.3|718972.1|717475.7|37
1634112930000|2021-10-13 08:15:30|718974|717974|718957|717957|719485.8|717974|718952.9|717466.5|35
1634112940000|2021-10-13 08:15:40|718964.6|717964.6|718946.2|717946.2|718964.6|717964.6|718945|717945|30
1634112950000|2021-10-13 08:15:50|718945.2|717945.2|718923.1|717923.1|718947.3|717947.3|718915.6|717915.6|27
1634112960000|2021-10-13 08:16:00|718922.9|717922.9|719416|717416|719424.1|717923.4|718921|717415.5|21
1634112970000|2021-10-13 08:16:10|719420.8|717420.8|718909.6|717909.6|719423.6|717916.7|718909.6|717416.3|22
1634112980000|2021-10-13 08:16:20|718909.9|717909.9|719410|717410|719416.7|717942.3|718909.8|717410|30
1634112990000|2021-10-13 08:16:30|718900.1|717900.1|718808.7|717808.7|719341.3|717906.5|718808.7|717329.9|24
1634113000000|2021-10-13 08:16:40|718814.6|717814.6|718775.2|717775.2|718817.2|717817.2|718775.2|717775.2|23
1634113010000|2021-10-13 08:16:50|718776.2|717776.2|718783.3|717783.3|718788.9|717788.9|718774.6|717774.6|28
1634113020000|2021-10-13 08:17:00|718781.8|717781.8|719227.1|717227.1|719228.5|717785.2|718720.3|717226.2|32
1634113030000|2021-10-13 08:17:10|718728.6|717728.6|718715.7|717715.7|719214.8|717731.4|718714.4|717212.5|35
1634113040000|2021-10-13 08:17:20|718718.7|717718.7|718706.5|717706.5|718718.7|717718.7|718704.7|717704.7|29
1634113050000|2021-10-13 08:17:30|718721.3|717721.3|718721.3|717721.3|718726.7|717726.7|718701.6|717701.6|37
1634113060000|2021-10-13 08:17:40|718719.9|717719.9|718692.9|717692.9|718719.9|717719.9|718690.8|717690.8|37
1634113070000|2021-10-13 08:17:50|718692.4|717692.4|718738.6|717738.6|718738.6|717738.6|718683.2|717683.2|35
1634113080000|2021-10-13 08:18:00|718738.9|717738.9|718732.6|717732.6|718757.4|717757.4|718725.9|717725.9|36
1634113090000|2021-10-13 08:18:10|718731.3|717731.3|718734.1|717734.1|718738|717738|718722.8|717722.8|31
1634113100000|2021-10-13 08:18:20|718734.2|717734.2|719222.3|717222.3|719223.4|717740.5|718698.2|717208.2|39
1634113110000|2021-10-13 08:18:30|719218.1|717218.1|719212.5|717212.5|719221.9|717725.5|718713.3|717212.5|33
1634113120000|2021-10-13 08:18:40|719214|717214|718683|717683|719216.9|717708.8|718660.5|717210.9|35
1634113130000|2021-10-13 08:18:50|718688.2|717688.2|718704.3|717704.3|718722.7|717722.7|718679.8|717679.8|36
1634113140000|2021-10-13 08:19:00|718705.4|717705.4|718671.2|717671.2|719158.2|717716.1|718664.2|717158.2|36
1634113150000|2021-10-13 08:19:10|718678.6|717678.6|718651.4|717651.4|718678.6|717678.6|718636.6|717636.6|38
1634113160000|2021-10-13 08:19:20|718649.3|717649.3|719107|717107|719128.1|717649.3|718630.3|717107|36
1634113170000|2021-10-13 08:19:30|719118.3|717118.3|719102.2|717102.2|719118.3|717118.3|719101.3|717101.3|37
1634113180000|2021-10-13 08:19:40|719101.1|717101.1|718558|717558|719103.2|717595.8|718556.5|717098.8|34
1634113190000|2021-10-13 08:19:50|718568.8|717568.8|718537.7|717537.7|718568.8|717568.8|718528.1|717528.1|36
1634113200000|2021-10-13 08:20:00|718532.7|717532.7|718585.7|717585.7|718589.9|717589.9|718532.5|717532.5|36
1634113210000|2021-10-13 08:20:10|718583.6|717583.6|718592.4|717592.4|719073.7|717600.6|718560.3|717071.4|34
1634113220000|2021-10-13 08:20:20|718591.5|717591.5|718581.7|717581.7|718598.9|717598.9|718576.5|717576.5|39
1634113230000|2021-10-13 08:20:30|718584.5|717584.5|718631.1|717631.1|718637.2|717637.2|718573.9|717573.9|38
1634113240000|2021-10-13 08:20:40|718629.7|717629.7|718629.2|717629.2|718639.7|717639.7|718621|717621|36
1634113250000|2021-10-13 08:20:50|718628.4|717628.4|718594.2|717594.2|719127.6|717643.6|718594.1|717127.6|31
1634113260000|2021-10-13 08:21:00|718574.6|717574.6|718544.1|717544.1|719075.5|717574.6|718534.4|717064|34
1634113270000|2021-10-13 08:21:10|718549.2|717549.2|718559.3|717559.3|718563.6|717563.6|718532.5|717532.5|37
1634113280000|2021-10-13 08:21:20|718558.8|717558.8|718586.6|717586.6|719060.3|717596.8|718558.8|717060.3|37
1634113290000|2021-10-13 08:21:30|718587.5|717587.5|718632.1|717632.1|719134.4|717642.8|718587.5|717083.6|37
1634113300000|2021-10-13 08:21:40|718633.5|717633.5|718605.6|717605.6|719095.5|717641.4|718573.3|717071.1|38
1634113310000|2021-10-13 08:21:50|718608|717608|718626.1|717626.1|719125.9|717635.6|718594.3|717112.2|38
1634113320000|2021-10-13 08:22:00|718625.6|717625.6|718620.2|717620.2|719122|717630.3|718618.4|717114.2|34
1634113330000|2021-10-13 08:22:10|718570.4|717570.4|718604.2|717604.2|719105.5|717605.1|718545.4|717063.3|34
1634113340000|2021-10-13 08:22:20|718616.2|717616.2|718622.9|717622.9|718626.8|717626.8|718603.9|717603.9|35
1634113350000|2021-10-13 08:22:30|718623.6|717623.6|718627.6|717627.6|718638.2|717638.2|718622.3|717622.3|33
1634113360000|2021-10-13 08:22:40|718627.8|717627.8|718656.5|717656.5|719129.3|717660.1|718626|717129.2|34
1634113370000|2021-10-13 08:22:50|718655.5|717655.5|718676|717676|719153.1|717680.5|718647.2|717153.1|38
1634113380000|2021-10-13 08:23:00|718674.7|717674.7|718646.6|717646.6|718674.7|717674.7|718617.8|717617.8|38
1634113390000|2021-10-13 08:23:10|718648.7|717648.7|718653.9|717653.9|718665.9|717665.9|718645.5|717645.5|36
1634113400000|2021-10-13 08:23:20|718657|717657|718658.5|717658.5|718667|717667|718652.4|717652.4|37
1634113410000|2021-10-13 08:23:30|718657.9|717657.9|718591.8|717591.8|719103.3|717657.9|718590.4|717101.5|31
1634113420000|2021-10-13 08:23:40|718579.1|717579.1|718627.6|717627.6|719133.8|717631|718567.5|717118.6|39
1634113430000|2021-10-13 08:23:50|718628.3|717628.3|718670.5|717670.5|719142|717678.5|718628.3|717127.5|37
1634113440000|2021-10-13 08:24:00|718672.2|717672.2|718721.6|717721.6|719253.3|717731.6|718672.2|717253.3|37
1634113450000|2021-10-13 08:24:10|718723|717723|718727.8|717727.8|719225.1|717730.1|718717.4|717224.3|38
1634113460000|2021-10-13 08:24:20|718719.6|717719.6|718698.5|717698.5|718725.8|717725.8|718683.7|717683.7|35
1634113470000|2021-10-13 08:24:30|718693.1|717693.1|718743.7|717743.7|718743.9|717743.9|718685.1|717685.1|38
1634113480000|2021-10-13 08:24:40|718752.3|717752.3|718758|717758|719252.3|717771.6|718747.8|717241.2|36
1634113490000|2021-10-13 08:24:50|718761|717761|718784.3|717784.3|718788.4|717788.4|718753.6|717753.6|35
1634113500000|2021-10-13 08:25:00|718783.7|717783.7|718698.7|717698.7|718783.7|717783.7|718653|717653|35
1634113510000|2021-10-13 08:25:10|718691.3|717691.3|718731.3|717731.3|718743.6|717743.6|718683.1|717683.1|35
1634113520000|2021-10-13 08:25:20|718730.5|717730.5|718732.4|717732.4|718744.7|717744.7|718727|717727|30
1634113530000|2021-10-13 08:25:30|718730.7|717730.7|718728.4|717728.4|718744.4|717744.4|718725.5|717725.5|29
1634113540000|2021-10-13 08:25:40|718728.9|717728.9|718734.7|717734.7|718762|717762|718724.3|717724.3|35
1634113550000|2021-10-13 08:25:50|718729.3|717729.3|718626.7|717626.7|718729.3|717729.3|718625.8|717625.8|32
1634113560000|2021-10-13 08:26:00|718579.7|717579.7|718598.2|717598.2|718603.1|717603.1|718570.8|717570.8|36
1634113570000|2021-10-13 08:26:10|718594.3|717594.3|718607.9|717607.9|718611.6|717611.6|718583.2|717583.2|34
1634113580000|2021-10-13 08:26:20|718600.4|717600.4|718655.5|717655.5|718660.2|717660.2|718600.4|717600.4|37
1634113590000|2021-10-13 08:26:30|718655.2|717655.2|718653.2|717653.2|718670.4|717670.4|718651.1|717651.1|23
1634113600000|2021-10-13 08:26:40|718656.3|717656.3|718680.8|717680.8|718682.2|717682.2|718655.3|717655.3|32
1634113610000|2021-10-13 08:26:50|718682.6|717682.6|719259.2|717259.2|719265.7|717748.8|718680.7|717238.8|36
1634113620000|2021-10-13 08:27:00|719260.9|717260.9|718731.1|717731.1|719260.9|717761.7|718729.5|717260.9|34
1634113630000|2021-10-13 08:27:10|718722.1|717722.1|718759.5|717759.5|718764.2|717764.2|718708.3|717708.3|32
1634113640000|2021-10-13 08:27:20|718761.2|717761.2|718749.5|717749.5|718767.3|717767.3|718746.1|717746.1|36
1634113650000|2021-10-13 08:27:30|718748.5|717748.5|718758.9|717758.9|718770.7|717770.7|718748.5|717748.5|37
1634113660000|2021-10-13 08:27:40|718771.4|717771.4|719244|717244|719272.5|717792.6|718752.1|717244|38
1634113670000|2021-10-13 08:27:50|719248.3|717248.3|718751.9|717751.9|719248.3|717751.9|718731.8|717248.3|29
1634113680000|2021-10-13 08:28:00|718749.7|717749.7|718756|717756|718756|717756|718689.2|717689.2|27
1634113690000|2021-10-13 08:28:10|718719.9|717719.9|718722.3|717722.3|718737.5|717737.5|718719.9|717719.9|32
1634113700000|2021-10-13 08:28:20|718720.3|717720.3|718723.9|717723.9|718737.7|717737.7|718719.1|717719.1|32
1634113710000|2021-10-13 08:28:30|718724|717724|718683.4|717683.4|718726.8|717726.8|718680.1|717680.1|35
1634113720000|2021-10-13 08:28:40|718686.4|717686.4|719229.8|717229.8|719232.9|717722.8|718635.3|717148.4|39
1634113730000|2021-10-13 08:28:50|719227.1|717227.1|718692|717692|719229.3|717715.6|718691.7|717206.9|33
1634113740000|2021-10-13 08:29:00|718693.3|717693.3|718768.6|717768.6|719273.4|717778.1|718691.3|717269.5|38
1634113750000|2021-10-13 08:29:10|718767.6|717767.6|718748.4|717748.4|719286.5|717803.3|718748.4|717249.4|35
1634113760000|2021-10-13 08:29:20|718745.4|717745.4|718773.3|717773.3|719271.8|717785.3|718745.4|717245.7|30
1634113770000|2021-10-13 08:29:30|718783.4|717783.4|718801.5|717801.5|718804.4|717804.4|718771.6|717771.6|36
1634113780000|2021-10-13 08:29:40|718794.1|717794.1|718793.9|717793.9|718817.7|717817.7|718778.9|717778.9|32
1634113790000|2021-10-13 08:29:50|718793.8|717793.8|719275|717275|719275|717800.5|718770.2|717272|35
1634113800000|2021-10-13 08:30:00|719271.2|717271.2|718742.6|717742.6|719276.9|717768.3|718742.6|717259.9|35
1634113810000|2021-10-13 08:30:10|718745.4|717745.4|718770.8|717770.8|719265.4|717780.4|718740.2|717265.4|32
1634113820000|2021-10-13 08:30:20|718774|717774|718778.5|717778.5|718778.5|717778.5|718765.6|717765.6|32
1634113830000|2021-10-13 08:30:30|718780.8|717780.8|718769.8|717769.8|718780.8|717780.8|718766|717766|27
1634113840000|2021-10-13 08:30:40|718767.2|717767.2|718793.9|717793.9|718794.5|717794.5|718767.2|717767.2|22
1634113850000|2021-10-13 08:30:50|718791.8|717791.8|718805|717805|718815|717815|718781|717781|20
1634113860000|2021-10-13 08:31:00|718810|717810|718803.2|717803.2|718817.5|717817.5|718800.4|717800.4|19
1634113870000|2021-10-13 08:31:10|718812.4|717812.4|718814.4|717814.4|718818.1|717818.1|718807.6|717807.6|25
1634113880000|2021-10-13 08:31:20|718814.5|717814.5|718811|717811|718815|717815|718800.4|717800.4|25
1634113890000|2021-10-13 08:31:30|718808.9|717808.9|718813.1|717813.1|718830.2|717830.2|718801.9|717801.9|24
1634113900000|2021-10-13 08:31:40|718814.3|717814.3|718815.6|717815.6|718816.9|717816.9|718808.4|717808.4|18
1634113910000|2021-10-13 08:31:50|718814.6|717814.6|718816.1|717816.1|718817.8|717817.8|718814.2|717814.2|11
1634113920000|2021-10-13 08:32:00|718816.9|717816.9|718813|717813|718816.9|717816.9|718813|717813|15
1634113930000|2021-10-13 08:32:10|718820.1|717820.1|718807.8|717807.8|718820.1|717820.1|718805.9|717805.9|22
1634113940000|2021-10-13 08:32:20|718809|717809|718807.2|717807.2|718812.6|717812.6|718805.9|717805.9|21
1634113950000|2021-10-13 08:32:30|718807|717807|718810.5|717810.5|718810.6|717810.6|718807|717807|15
1634113960000|2021-10-13 08:32:40|718811.8|717811.8|718806.4|717806.4|718815.2|717815.2|718799.4|717799.4|20
1634113970000|2021-10-13 08:32:50|718804|717804|718732|717732|719248.8|717809.6|718732|717248.8|24
1634113980000|2021-10-13 08:33:00|718750|717750|718731|717731|719233.9|717754.4|718715|717233.9|24
1634113990000|2021-10-13 08:33:10|718735.8|717735.8|718738.1|717738.1|718744.5|717744.5|718735.1|717735.1|11
1634114000000|2021-10-13 08:33:20|718728.6|717728.6|719235.8|717235.8|719244.9|717737.9|718722.9|717231.9|20
1634114010000|2021-10-13 08:33:30|719235.7|717235.7|718708.5|717708.5|719236|717726.1|718699.7|717226|23
1634114020000|2021-10-13 08:33:40|718704.9|717704.9|718711.6|717711.6|718715.9|717715.9|718703|717703|20
1634114030000|2021-10-13 08:33:50|718715.2|717715.2|719193.6|717193.6|719200.1|717715.2|718705.7|717189.4|20
1634114040000|2021-10-13 08:34:00|719193.9|717193.9|719276.7|717276.7|719276.7|717778.6|718689.8|717190.7|24
1634114050000|2021-10-13 08:34:10|719278|717278|719282.2|717282.2|719283.2|717803.2|718777.1|717278|28
1634114060000|2021-10-13 08:34:20|719282.4|717282.4|719189|717189|719282.4|717780.1|718780|717189|30
1634114070000|2021-10-13 08:34:30|719192.7|717192.7|719204.9|717204.9|719210|717708.3|718708.3|717179.9|36
1634114080000|2021-10-13 08:34:40|719201.9|717201.9|719192.9|717192.9|719203.1|717203.1|719185.9|717185.9|33
1634114090000|2021-10-13 08:34:50|719193.1|717193.1|719190|717190|719193.1|717193.1|719187.8|717187.8|25
1634114100000|2021-10-13 08:35:00|719190.2|717190.2|719185.5|717185.5|719197.7|717748.2|718676.9|717176.5|22
1634114110000|2021-10-13 08:35:10|719178.2|717178.2|718703.5|717703.5|719187.8|717718.7|718699.8|717178.2|20
1634114120000|2021-10-13 08:35:20|718702.8|717702.8|719104.5|717104.5|719104.5|717709.3|718625.9|717104.5|21
1634114130000|2021-10-13 08:35:30|718609.3|717609.3|719044.9|717044.9|719100.5|717609.3|718550.9|717040.9|33
1634114140000|2021-10-13 08:35:40|718551.2|717551.2|719031.7|717031.7|719040.8|717553.2|718532.3|717030.5|32
1634114150000|2021-10-13 08:35:50|719031.3|717031.3|719023.9|717023.9|719038.9|717038.9|719023.9|717023.9|27
1634114160000|2021-10-13 08:36:00|719031.3|717031.3|718535.8|717535.8|719037.7|717541.6|718530.7|717031.3|28
1634114170000|2021-10-13 08:36:10|718529.7|717529.7|718978.9|716978.9|718997.5|717529.7|718473.7|716953|33
1634114180000|2021-10-13 08:36:20|718989.6|716989.6|718564.5|717564.5|718989.6|717582.9|718555.6|716974.7|29
1634114190000|2021-10-13 08:36:30|718570.9|717570.9|719145.9|717145.9|719145.9|717625|718570.9|717088.6|39
1634114200000|2021-10-13 08:36:40|719146.3|717146.3|719112.6|717112.6|719146.3|717625.8|718619.3|717111.8|30
1634114210000|2021-10-13 08:36:50|718620.4|717620.4|718528.2|717528.2|719052|717620.4|718527.7|717030.7|33
1634114220000|2021-10-13 08:37:00|718528.4|717528.4|719069.9|717069.9|719073.5|717570.2|718528.4|717033|38
1634114230000|2021-10-13 08:37:10|719069.5|717069.5|719067|717067|719072.3|717072.3|719063.4|717063.4|32
1634114240000|2021-10-13 08:37:20|719064.9|717064.9|719059.2|717059.2|719064.9|717552|718552|717028.4|29
1634114250000|2021-10-13 08:37:30|719059.7|717059.7|718525|717525|719059.9|717541.2|718520.6|717054|26
1634114260000|2021-10-13 08:37:40|718525.4|717525.4|718606.3|717606.3|719103.7|717616.9|718525.4|717097.2|21
1634114270000|2021-10-13 08:37:50|718607.9|717607.9|718627.6|717627.6|718630.4|717630.4|718605.7|717605.7|30
1634114280000|2021-10-13 08:38:00|718612.8|717612.8|718611.6|717611.6|718620.4|717620.4|718607.1|717607.1|36
1634114290000|2021-10-13 08:38:10|718615.1|717615.1|718629.4|717629.4|719131.6|717633.1|718613.6|717124.3|33
1634114300000|2021-10-13 08:38:20|718630.2|717630.2|718611.3|717611.3|719121.3|717631.3|718609|717110.5|31
1634114310000|2021-10-13 08:38:30|718613.1|717613.1|718605.7|717605.7|718613.1|717613.1|718592|717592|34
1634114320000|2021-10-13 08:38:40|718608.8|717608.8|719138.2|717138.2|719139.2|717633|718598.4|717123.5|29
1634114330000|2021-10-13 08:38:50|719139.8|717139.8|718641.2|717641.2|719147.9|717641.4|718641.2|717137.4|30
1634114340000|2021-10-13 08:39:00|718641.8|717641.8|718634.9|717634.9|718641.8|717641.8|718628.3|717628.3|36
1634114350000|2021-10-13 08:39:10|718636.5|717636.5|718627.8|717627.8|718646.7|717646.7|718624.9|717624.9|36
1634114360000|2021-10-13 08:39:20|718627.7|717627.7|718610.2|717610.2|719133.5|717634.7|718609.6|717124.1|36
1634114370000|2021-10-13 08:39:30|718614.8|717614.8|718614.6|717614.6|718620.2|717620.2|718612.4|717612.4|36
1634114380000|2021-10-13 08:39:40|718614.2|717614.2|719115.9|717115.9|719116|717618|718612|717115|23
1634114390000|2021-10-13 08:39:50|719117.1|717117.1|718622.9|717622.9|719147.6|717640.5|718612.1|717116.1|26
1634114400000|2021-10-13 08:40:00|718624|717624|719115.7|717115.7|719118.7|717624|718612.8|717111.9|27
1634114410000|2021-10-13 08:40:10|719113.1|717113.1|718610.3|717610.3|719116.5|717610.3|718605.5|717112.5|24
1634114420000|2021-10-13 08:40:20|718609.1|717609.1|718572.9|717572.9|718610.4|717610.4|718572.9|717572.9|25
1634114430000|2021-10-13 08:40:30|718578.6|717578.6|718531.8|717531.8|719094.8|717586.6|718525.6|717029.1|37
1634114440000|2021-10-13 08:40:40|718533.3|717533.3|719033|717033|719041.3|717533.3|718515.9|717019.8|33
1634114450000|2021-10-13 08:40:50|719035.4|717035.4|719029.3|717029.3|719039.9|717039.9|719024.3|717024.3|31
1634114460000|2021-10-13 08:41:00|719030.6|717030.6|718598.7|717598.7|719032.1|717598.7|718513.9|717021.9|33
1634114470000|2021-10-13 08:41:10|718605.2|717605.2|718602.4|717602.4|718610.4|717610.4|718598.4|717598.4|24
1634114480000|2021-10-13 08:41:20|718603.3|717603.3|718603.7|717603.7|718610.1|717610.1|718599.8|717599.8|20
1634114490000|2021-10-13 08:41:30|718604.8|717604.8|718609.2|717609.2|718609.2|717609.2|718601.4|717601.4|15
1634114500000|2021-10-13 08:41:40|718608.9|717608.9|718604.3|717604.3|718608.9|717608.9|718598|717598|21
1634114510000|2021-10-13 08:41:50|718605.2|717605.2|718609.7|717609.7|718610|717610|718583.3|717583.3|28
1634114520000|2021-10-13 08:42:00|718602.9|717602.9|718611.7|717611.7|718611.7|717611.7|718598|717598|32
1634114530000|2021-10-13 08:42:10|718611.9|717611.9|718615|717615|718622.5|717622.5|718608.9|717608.9|23
1634114540000|2021-10-13 08:42:20|718569.9|717569.9|718589.4|717589.4|718594.4|717594.4|718558.2|717558.2|37
1634114550000|2021-10-13 08:42:30|718590.6|717590.6|718573.8|717573.8|719073.6|717590.6|718569.9|717068.9|38
1634114560000|2021-10-13 08:42:40|718572.9|717572.9|718569.2|717569.2|718578.7|717578.7|718559.8|717559.8|33
1634114570000|2021-10-13 08:42:50|718595.2|717595.2|718588.5|717588.5|719100.2|717595.2|718574|717100.2|25
1634114580000|2021-10-13 08:43:00|718584.3|717584.3|718575.2|717575.2|719084.4|717597.5|718561.9|717079.8|27
1634114590000|2021-10-13 08:43:10|718578.8|717578.8|718526.8|717526.8|719040.1|717578.8|718506.8|717028|29
1634114600000|2021-10-13 08:43:20|718521.2|717521.2|718538.2|717538.2|718540.6|717540.6|718507.1|717507.1|28
1634114610000|2021-10-13 08:43:30|718539.4|717539.4|718538.6|717538.6|718540.5|717540.5|718536.6|717536.6|16
1634114620000|2021-10-13 08:43:40|718538.3|717538.3|718490.9|717490.9|718539.1|717539.1|718483.3|717483.3|23
1634114630000|2021-10-13 08:43:50|718491.6|717491.6|718477.5|717477.5|718493.6|717493.6|718472|717472|34
1634114640000|2021-10-13 08:44:00|718474.7|717474.7|718509.1|717509.1|719019.9|717521.3|718473.4|717016.7|33
1634114650000|2021-10-13 08:44:10|718502.2|717502.2|718540.8|717540.8|719027.7|717551|718502.2|717023.8|38
1634114660000|2021-10-13 08:44:20|718540|717540|718512.7|717512.7|718541.9|717541.9|718509|717509|34
1634114670000|2021-10-13 08:44:30|718512.1|717512.1|718498.6|717498.6|718514.1|717514.1|718483.8|717483.8|31
1634114680000|2021-10-13 08:44:40|718497.9|717497.9|718501.7|717501.7|718507.5|717507.5|718488.3|717488.3|34
1634114690000|2021-10-13 08:44:50|718481.2|717481.2|718961.9|716961.9|718966.9|717481.2|718462.5|716960.2|30
1634114700000|2021-10-13 08:45:00|718963.9|716963.9|718499.3|717499.3|719001.1|717502.3|718470.3|716958.1|39
1634114710000|2021-10-13 08:45:10|718499.4|717499.4|718557.3|717557.3|718994.3|717562.1|718495.1|716990.4|36
1634114720000|2021-10-13 08:45:20|718556.4|717556.4|718574.5|717574.5|719060.9|717574.5|718555.7|717053.8|32
1634114730000|2021-10-13 08:45:30|718565.6|717565.6|718616.4|717616.4|718625.2|717625.2|718564|717564|37
1634114740000|2021-10-13 08:45:40|718618.3|717618.3|719091.3|717091.3|719103|717626.3|718588.2|717090.7|37
1634114750000|2021-10-13 08:45:50|718588.1|717588.1|718507.3|717507.3|719093.2|717588.1|718507.3|717007.7|30
1634114760000|2021-10-13 08:46:00|718507.5|717507.5|718464.7|717464.7|719007.2|717507.5|718460.9|716969|34
1634114770000|2021-10-13 08:46:10|718459.1|717459.1|718470.7|717470.7|718476.8|717476.8|718459.1|717459.1|35
1634114780000|2021-10-13 08:46:20|718468.9|717468.9|718465.7|717465.7|718498.6|717498.6|718459.1|717459.1|31
1634114790000|2021-10-13 08:46:30|718467.1|717467.1|718507.3|717507.3|719012.3|717513.2|718466.7|717004|37
1634114800000|2021-10-13 08:46:40|718509|717509|718509.6|717509.6|718526.2|717526.2|718505.4|717505.4|33
1634114810000|2021-10-13 08:46:50|718511.8|717511.8|718546.4|717546.4|719028.9|717547.9|718511.5|717028.9|36
1634114820000|2021-10-13 08:47:00|718543|717543|718522.5|717522.5|719030.8|717552.2|718506.6|717016.9|30
1634114830000|2021-10-13 08:47:10|718523.4|717523.4|718525.3|717525.3|718527.6|717527.6|718510.2|717510.2|34
1634114840000|2021-10-13 08:47:20|718528.5|717528.5|718499.2|717499.2|719028.2|717536.9|718499.2|717002.1|35
1634114850000|2021-10-13 08:47:30|718501.2|717501.2|718987.5|716987.5|719005.4|717527.3|718495|716987.5|32
1634114860000|2021-10-13 08:47:40|718986.8|716986.8|718994.8|716994.8|718998.1|717492.6|718484|716982.7|31
1634114870000|2021-10-13 08:47:50|718996.1|716996.1|718545.8|717545.8|719045.7|717553.8|718488.1|716987.4|36
1634114880000|2021-10-13 08:48:00|718534.2|717534.2|719041.3|717041.3|719041.3|717534.2|718502.1|717014.5|37
1634114890000|2021-10-13 08:48:10|719040|717040|718578.7|717578.7|719082.8|717597.8|718536.6|717036.6|37
1634114900000|2021-10-13 08:48:20|718576.4|717576.4|719071.4|717071.4|719087.1|717576.9|718567.5|717070.5|31
1634114910000|2021-10-13 08:48:30|718579.1|717579.1|718540.1|717540.1|719077.8|717581.4|718531|717077.8|28
1634114920000|2021-10-13 08:48:40|718547.1|717547.1|718535.4|717535.4|719034.8|717547.1|718506.1|717013.4|30
1634114930000|2021-10-13 08:48:50|718533.2|717533.2|718497.7|717497.7|718991.6|717537.4|718491.6|716989.3|33
1634114940000|2021-10-13 08:49:00|718497.2|717497.2|718562.1|717562.1|719048.3|717566.1|718497.2|717032.3|35
1634114950000|2021-10-13 08:49:10|718561.8|717561.8|718558.1|717558.1|718565.6|717565.6|718553.4|717553.4|26
1634114960000|2021-10-13 08:49:20|718561.3|717561.3|718604.7|717604.7|719099.8|717622.1|718558.9|717097.5|30
1634114970000|2021-10-13 08:49:30|718611.4|717611.4|718516.7|717516.7|718614.1|717614.1|718510.7|717510.7|33
1634114980000|2021-10-13 08:49:40|718545.7|717545.7|718573.8|717573.8|719077.6|717573.8|718542.9|717048.6|37
1634114990000|2021-10-13 08:49:50|718564.7|717564.7|718570.4|717570.4|718595.7|717595.7|718564.7|717564.7|38
1634115000000|2021-10-13 08:50:00|718582.8|717582.8|718556.5|717556.5|718587.6|717587.6|718540.7|717540.7|31
1634115010000|2021-10-13 08:50:10|718554.3|717554.3|718568.8|717568.8|718575.2|717575.2|718536.3|717536.3|38
1634115020000|2021-10-13 08:50:20|718558.5|717558.5|718549.1|717549.1|718558.9|717558.9|718517.6|717517.6|28
1634115030000|2021-10-13 08:50:30|718547.5|717547.5|718536.5|717536.5|718547.5|717547.5|718531.8|717531.8|19
1634115040000|2021-10-13 08:50:40|718536.9|717536.9|718551.5|717551.5|718570.1|717570.1|718536.8|717536.8|31
1634115050000|2021-10-13 08:50:50|718553.7|717553.7|718563.4|717563.4|719066.2|717571.3|718536.3|717066.2|29
1634115060000|2021-10-13 08:51:00|718562.7|717562.7|718546.5|717546.5|718562.7|717562.7|718544.2|717544.2|23
1634115070000|2021-10-13 08:51:10|718539.5|717539.5|718531.3|717531.3|718550.3|717550.3|718522.6|717522.6|34
1634115080000|2021-10-13 08:51:20|718529.5|717529.5|718544|717544|718551.1|717551.1|718526.8|717526.8|31
1634115090000|2021-10-13 08:51:30|718543|717543|718575.9|717575.9|718595.6|717595.6|718542|717542|38
1634115100000|2021-10-13 08:51:40|718581.5|717581.5|718600.9|717600.9|719102.3|717613.3|718577.3|717092.6|38
1634115110000|2021-10-13 08:51:50|718597.4|717597.4|718591.1|717591.1|718606.8|717606.8|718577.6|717577.6|35
1634115120000|2021-10-13 08:52:00|718593.6|717593.6|718596.8|717596.8|718604.1|717604.1|718589.6|717589.6|37
1634115130000|2021-10-13 08:52:10|718596.3|717596.3|718594|717594|718604.4|717604.4|718585.8|717585.8|38
1634115140000|2021-10-13 08:52:20|718595.1|717595.1|718606.7|717606.7|719111.9|717606.7|718591.3|717100|34
1634115150000|2021-10-13 08:52:30|718604.6|717604.6|719146.8|717146.8|719164.4|717654.7|718602.1|717107.3|34
1634115160000|2021-10-13 08:52:40|719158|717158|719074.9|717074.9|719161|717645.1|718578.1|717071.4|36
1634115170000|2021-10-13 08:52:50|719074.8|717074.8|718569.5|717569.5|719074.8|717577.2|718564.9|717074.8|20
1634115180000|2021-10-13 08:53:00|718570.4|717570.4|718614.5|717614.5|718614.7|717614.7|718549.4|717549.4|33
1634115190000|2021-10-13 08:53:10|718604.7|717604.7|718640.9|717640.9|719167.1|717661.5|718601.5|717157.6|33
1634115200000|2021-10-13 08:53:20|718640.1|717640.1|718648.4|717648.4|719156.6|717670.8|718640.1|717151.8|34
1634115210000|2021-10-13 08:53:30|718647.2|717647.2|718665.7|717665.7|718675.8|717675.8|718647.2|717647.2|28
1634115220000|2021-10-13 08:53:40|718668.1|717668.1|718667.2|717667.2|718671.6|717671.6|718654.7|717654.7|27
1634115230000|2021-10-13 08:53:50|718665.7|717665.7|718677.3|717677.3|718677.4|717677.4|718665.7|717665.7|30
1634115240000|2021-10-13 08:54:00|718674.8|717674.8|718634|717634|718678.2|717678.2|718634|717634|27
1634115250000|2021-10-13 08:54:10|718628.1|717628.1|718631.3|717631.3|719141.7|717657.2|718621|717131.8|31
1634115260000|2021-10-13 08:54:20|719140.6|717140.6|718650.8|717650.8|719140.6|717659.8|718650.8|717119.5|32
1634115270000|2021-10-13 08:54:30|718650.7|717650.7|718676.9|717676.9|718677.5|717677.5|718650.7|717650.7|34
1634115280000|2021-10-13 08:54:40|718677|717677|718654|717654|718679|717679|718646.9|717646.9|30
1634115290000|2021-10-13 08:54:50|718653.9|717653.9|718656.9|717656.9|718658.2|717658.2|718649.1|717649.1|30
1634115300000|2021-10-13 08:55:00|718657.1|717657.1|718635.2|717635.2|718659.1|717659.1|718629.9|717629.9|33
1634115310000|2021-10-13 08:55:10|718632.4|717632.4|718645.5|717645.5|718646.4|717646.4|718632.2|717632.2|19
1634115320000|2021-10-13 08:55:20|718649.3|717649.3|718667.5|717667.5|719177.5|717680.3|718639.4|717165.1|34
1634115330000|2021-10-13 08:55:30|718676.3|717676.3|718658.6|717658.6|718677|717677|718655.9|717655.9|34
1634115340000|2021-10-13 08:55:40|718659|717659|719170.8|717170.8|719178.1|717672.5|718654|717157.6|35
1634115350000|2021-10-13 08:55:50|719174.8|717174.8|719173.7|717173.7|719185.6|717185.6|719168.3|717168.3|37
1634115360000|2021-10-13 08:56:00|719179.2|717179.2|719174|717174|719179.2|717179.2|719168|717168|39
1634115370000|2021-10-13 08:56:10|719174.7|717174.7|719174.3|717174.3|719179.6|717179.6|719169.1|717169.1|40
1634115380000|2021-10-13 08:56:20|719167.1|717167.1|718679.7|717679.7|719185.5|717691.7|718674.4|717166.2|38
1634115390000|2021-10-13 08:56:30|718680.1|717680.1|718742.9|717742.9|719256.4|717754.5|718679.2|717240.6|38
1634115400000|2021-10-13 08:56:40|718746.3|717746.3|718673.7|717673.7|719220.1|717746.3|718672.2|717185.7|31
1634115410000|2021-10-13 08:56:50|718673.9|717673.9|718625.7|717625.7|719180|717680.8|718622.8|717157.7|32
1634115420000|2021-10-13 08:57:00|718628.4|717628.4|718654.1|717654.1|719148.7|717654.1|718628.4|717132.8|30
1634115430000|2021-10-13 08:57:10|718651.6|717651.6|719171.9|717171.9|719182.2|717681.8|718647.7|717171.9|39
1634115440000|2021-10-13 08:57:20|719171.8|717171.8|718684.9|717684.9|719182.7|717684.9|718679.5|717167.6|36
1634115450000|2021-10-13 08:57:30|718692.5|717692.5|718678|717678|718692.7|717692.7|718674.3|717674.3|29
1634115460000|2021-10-13 08:57:40|718677.6|717677.6|718669.6|717669.6|718686.6|717686.6|718669.6|717669.6|30
1634115470000|2021-10-13 08:57:50|718669.7|717669.7|718715.1|717715.1|719220.9|717718.8|718667.6|717194.6|37
1634115480000|2021-10-13 08:58:00|718714.1|717714.1|718728.9|717728.9|718738.6|717738.6|718714.1|717714.1|37
1634115490000|2021-10-13 08:58:10|718724.5|717724.5|718739.8|717739.8|718742|717742|718720.8|717720.8|26
1634115500000|2021-10-13 08:58:20|718737.4|717737.4|718729|717729|718744.9|717744.9|718720.5|717720.5|29
1634115510000|2021-10-13 08:58:30|718723|717723|719211.7|717211.7|719211.7|717723|718700.1|717198.2|27
1634115520000|2021-10-13 08:58:40|719212.5|717212.5|719241.4|717241.4|719242.8|717242.8|719206.8|717206.8|31
1634115530000|2021-10-13 08:58:50|719239.7|717239.7|718757.5|717757.5|719247.9|717758.4|718742.8|717239.7|31
1634115540000|2021-10-13 08:59:00|718755.3|717755.3|718799|717799|718799|717799|718755.3|717755.3|26
1634115550000|2021-10-13 08:59:10|718784.1|717784.1|718777.6|717777.6|718795.8|717795.8|718774.3|717774.3|28
1634115560000|2021-10-13 08:59:20|718777.1|717777.1|718791|717791|718793.1|717793.1|718777.1|717777.1|24
1634115570000|2021-10-13 08:59:30|718792.4|717792.4|718816.9|717816.9|718831.5|717831.5|718788.6|717788.6|18
1634115580000|2021-10-13 08:59:40|718819.4|717819.4|718829.4|717829.4|718840.9|717840.9|718818.3|717818.3|26
1634115590000|2021-10-13 08:59:50|718835.8|717835.8|718828.5|717828.5|719339.9|717838.5|718824.9|717333.3|24
1634115600000|2021-10-13 09:00:00|718834.4|717834.4|718814|717814|719334.3|717834.4|718812|717314|20
1634115610000|2021-10-13 09:00:10|718815.7|717815.7|718858.9|717858.9|718860.3|717860.3|718804.1|717804.1|26
1634115620000|2021-10-13 09:00:20|718858.4|717858.4|719345.6|717345.6|719352.4|717868.1|718813.5|717345.6|37
1634115630000|2021-10-13 09:00:30|718844.7|717844.7|718852.1|717852.1|718859.9|717859.9|718834.1|717834.1|33
1634115640000|2021-10-13 09:00:40|718835.8|717835.8|718828.3|717828.3|718835.8|717835.8|718802.5|717802.5|31
1634115650000|2021-10-13 09:00:50|718829.6|717829.6|718869.9|717869.9|718883.5|717883.5|718829.6|717829.6|27
1634115660000|2021-10-13 09:01:00|718882.2|717882.2|718858.3|717858.3|719360.4|717884.3|718858.3|717357.4|26
1634115670000|2021-10-13 09:01:10|718854.2|717854.2|718883|717883|719386.9|717883|718852.6|717367.6|28
1634115680000|2021-10-13 09:01:20|718882.2|717882.2|718862.9|717862.9|718886.2|717886.2|718859.9|717859.9|25
1634115690000|2021-10-13 09:01:30|718865.2|717865.2|718848.5|717848.5|718872.1|717872.1|718848.5|717848.5|24
1634115700000|2021-10-13 09:01:40|718849.1|717849.1|718850.2|717850.2|719368.3|717871.6|718845.2|717356.6|24
1634115710000|2021-10-13 09:01:50|719359.3|717359.3|719327.5|717327.5|719359.4|717835.4|718808.3|717324.9|30
1634115720000|2021-10-13 09:02:00|719335.8|717335.8|719329.7|717329.7|719339.9|717820.6|718762.9|717281.9|38
1634115730000|2021-10-13 09:02:10|718824.1|717824.1|718806.2|717806.2|719333.3|717836.4|718805.5|717316.2|36
1634115740000|2021-10-13 09:02:20|718806.3|717806.3|719297.1|717297.1|719317.8|717815.6|718804.8|717287.7|35
1634115750000|2021-10-13 09:02:30|719298.1|717298.1|719300.8|717300.8|719306.5|717306.5|719282.7|717282.7|25
1634115760000|2021-10-13 09:02:40|719299.6|717299.6|719342.5|717342.5|719349.1|717349.1|719299.2|717299.2|34
1634115770000|2021-10-13 09:02:50|719342.7|717342.7|719332.5|717332.5|719345.6|717827.7|718817.6|717324.6|33
1634115780000|2021-10-13 09:03:00|719342|717342|719328.6|717328.6|719353.9|717838.8|718814.7|717328.6|37
1634115790000|2021-10-13 09:03:10|719318.1|717318.1|718763|717763|719332.6|717796.8|718763|717314.7|37
1634115800000|2021-10-13 09:03:20|718763.5|717763.5|718771.6|717771.6|719279.7|717779.8|718757.4|717279.7|32
1634115810000|2021-10-13 09:03:30|718767.5|717767.5|719285.2|717285.2|719297.8|717794.7|718767.5|717277|33
1634115820000|2021-10-13 09:03:40|719281.7|717281.7|718749.6|717749.6|719285.4|717782.3|718749.6|717256.2|34
1634115830000|2021-10-13 09:03:50|718749.4|717749.4|718766.6|717766.6|719269.7|717766.6|718744.3|717265.8|35
1634115840000|2021-10-13 09:04:00|718766.9|717766.9|718734.5|717734.5|719249.8|717766.9|718730.5|717249.8|29
1634115850000|2021-10-13 09:04:10|718734.1|717734.1|719250.8|717250.8|719272.5|717770|718734.1|717247|31
1634115860000|2021-10-13 09:04:20|719249.1|717249.1|719267.9|717267.9|719267.9|717746.1|718743.6|717246.2|33
1634115870000|2021-10-13 09:04:30|719263.7|717263.7|719289.3|717289.3|719295|717766.3|718760.2|717263.7|29
1634115880000|2021-10-13 09:04:40|719290|717290|718811.7|717811.7|719317.6|717814.1|718796.5|717289|29
1634115890000|2021-10-13 09:04:50|718809.1|717809.1|718806.7|717806.7|718815.1|717815.1|718805.6|717805.6|22
1634115900000|2021-10-13 09:05:00|718807.5|717807.5|718767.7|717767.7|719295.2|717811.5|718767.1|717272.4|35
1634115910000|2021-10-13 09:05:10|718763.2|717763.2|718756.7|717756.7|719269.1|717768.8|718745|717269.1|33
1634115920000|2021-10-13 09:05:20|718757.2|717757.2|718760.5|717760.5|718766.9|717766.9|718755.1|717755.1|31
1634115930000|2021-10-13 09:05:30|718748|717748|718686.5|717686.5|718752.3|717752.3|718660|717660|37
1634115940000|2021-10-13 09:05:40|718682.3|717682.3|718660.7|717660.7|718682.3|717682.3|718653|717653|37
1634115950000|2021-10-13 09:05:50|718659.7|717659.7|718553|717553|718669.1|717669.1|718553|717553|36
1634115960000|2021-10-13 09:06:00|718550.6|717550.6|718558|717558|718561.8|717561.8|718540.5|717540.5|38
1634115970000|2021-10-13 09:06:10|718557.7|717557.7|718579.8|717579.8|718590.2|717590.2|718555|717555|36
1634115980000|2021-10-13 09:06:20|718582.2|717582.2|718574.8|717574.8|719072.3|717592.6|718555.8|717067|34
1634115990000|2021-10-13 09:06:30|718574.6|717574.6|718566.8|717566.8|718590.4|717590.4|718565.2|717565.2|36
1634116000000|2021-10-13 09:06:40|718577|717577|718560.5|717560.5|718589.8|717589.8|718560.5|717560.5|38
1634116010000|2021-10-13 09:06:50|718560|717560|718586|717586|718590.6|717590.6|718556.6|717556.6|38
1634116020000|2021-10-13 09:07:00|718595.6|717595.6|718570.6|717570.6|718595.8|717595.8|718570.3|717570.3|38
1634116030000|2021-10-13 09:07:10|718567.5|717567.5|718598.3|717598.3|718617.2|717617.2|718567|717567|36
1634116040000|2021-10-13 09:07:20|718596.1|717596.1|718605.6|717605.6|718608.4|717608.4|718590.8|717590.8|35
1634116050000|2021-10-13 09:07:30|718610.3|717610.3|718652.8|717652.8|718660.7|717660.7|718604.7|717604.7|35
1634116060000|2021-10-13 09:07:40|719172|717172|718715.3|717715.3|719172|717719|718659.6|717172|23
1634116070000|2021-10-13 09:07:50|718714.3|717714.3|718768|717768|718774.7|717774.7|718713.6|717713.6|29
1634116080000|2021-10-13 09:08:00|718768.5|717768.5|718789.1|717789.1|718795.7|717795.7|718764.3|717764.3|29
1634116090000|2021-10-13 09:08:10|718788.8|717788.8|718754.4|717754.4|718791.6|717791.6|718749.4|717749.4|34
1634116100000|2021-10-13 09:08:20|718749.7|717749.7|718803.4|717803.4|718804.4|717804.4|718748|717748|33
1634116110000|2021-10-13 09:08:30|718800.8|717800.8|718864.1|717864.1|718864.1|717864.1|718776.2|717776.2|38
1634116120000|2021-10-13 09:08:40|718864.4|717864.4|718864.3|717864.3|718870.2|717870.2|718861.9|717861.9|24
1634116130000|2021-10-13 09:08:50|718866.9|717866.9|718855|717855|719377.7|717913.5|718854.6|717354.3|33
1634116140000|2021-10-13 09:09:00|718855.6|717855.6|718837.4|717837.4|718855.6|717855.6|718815.9|717815.9|35
1634116150000|2021-10-13 09:09:10|718840.7|717840.7|718851.6|717851.6|718865|717865|718834.4|717834.4|36
1634116160000|2021-10-13 09:09:20|718843.2|717843.2|718882.3|717882.3|718885.3|717885.3|718828.1|717828.1|34
1634116170000|2021-10-13 09:09:30|718882.1|717882.1|718867.5|717867.5|718895.1|717895.1|718866.8|717866.8|32
1634116180000|2021-10-13 09:09:40|718865.7|717865.7|718893.5|717893.5|718893.6|717893.6|718865.7|717865.7|39
1634116190000|2021-10-13 09:09:50|718894.5|717894.5|718885.7|717885.7|718899.7|717899.7|718879.8|717879.8|36
1634116200000|2021-10-13 09:10:00|718887.9|717887.9|718846.9|717846.9|718890|717890|718845.3|717845.3|35
1634116210000|2021-10-13 09:10:10|718850.8|717850.8|718874.9|717874.9|718874.9|717874.9|718850.8|717850.8|21
1634116220000|2021-10-13 09:10:20|718874.4|717874.4|718904.8|717904.8|718904.8|717904.8|718822.8|717822.8|27
1634116230000|2021-10-13 09:10:30|718912.8|717912.8|718860.5|717860.5|719371.3|717912.8|718856.3|717360.3|37
1634116240000|2021-10-13 09:10:40|718857.3|717857.3|718863.2|717863.2|718869.3|717869.3|718852.8|717852.8|30
1634116250000|2021-10-13 09:10:50|718863.5|717863.5|718860.2|717860.2|718879.2|717879.2|718860.1|717860.1|31
1634116260000|2021-10-13 09:11:00|718863.3|717863.3|718878.2|717878.2|718881.8|717881.8|718857.7|717857.7|38
1634116270000|2021-10-13 09:11:10|718878.3|717878.3|718865.4|717865.4|718881.5|717881.5|718857.7|717857.7|35
1634116280000|2021-10-13 09:11:20|718865|717865|718866.7|717866.7|718876.7|717876.7|718856.2|717856.2|28
1634116290000|2021-10-13 09:11:30|718867.6|717867.6|718888.7|717888.7|718888.7|717888.7|718854.9|717854.9|36
1634116300000|2021-10-13 09:11:40|718887|717887|718887.1|717887.1|718895|717895|718883.8|717883.8|28
1634116310000|2021-10-13 09:11:50|718883.6|717883.6|718890.1|717890.1|718893.3|717893.3|718882.3|717882.3|23
1634116320000|2021-10-13 09:12:00|718892.6|717892.6|718893.4|717893.4|718895.5|717895.5|718888.9|717888.9|37
1634116330000|2021-10-13 09:12:10|718913.7|717913.7|718894.7|717894.7|718913.7|717913.7|718886.9|717886.9|32
1634116340000|2021-10-13 09:12:20|718894.4|717894.4|718880.2|717880.2|718894.4|717894.4|718876|717876|28
1634116350000|2021-10-13 09:12:30|718882.4|717882.4|719382|717382|719382|717886.9|718876.6|717382|25
1634116360000|2021-10-13 09:12:40|719383.3|717383.3|718896|717896|719394.1|717906.4|718890.2|717380.4|31
1634116370000|2021-10-13 09:12:50|718894.5|717894.5|719397.6|717397.6|719402.1|717905.5|718894.3|717396.8|26
1634116380000|2021-10-13 09:13:00|719396.3|717396.3|718891.7|717891.7|719396.3|717900.3|718891.5|717396.3|33
1634116390000|2021-10-13 09:13:10|718893.4|717893.4|718909.2|717909.2|718909.2|717909.2|718885.5|717885.5|31
1634116400000|2021-10-13 09:13:20|718917.7|717917.7|718908.6|717908.6|718917.7|717917.7|718897.1|717897.1|38
1634116410000|2021-10-13 09:13:30|718912|717912|718905.4|717905.4|718921.3|717921.3|718904.2|717904.2|34
1634116420000|2021-10-13 09:13:40|718904.3|717904.3|718919.3|717919.3|718931.5|717931.5|718904.1|717904.1|32
1634116430000|2021-10-13 09:13:50|718917.9|717917.9|718902.3|717902.3|718929.3|717929.3|718902.3|717902.3|34
1634116440000|2021-10-13 09:14:00|718907.2|717907.2|718878.4|717878.4|718908.9|717908.9|718877|717877|31
1634116450000|2021-10-13 09:14:10|718878.1|717878.1|718878.8|717878.8|718894.2|717894.2|718870.5|717870.5|36
1634116460000|2021-10-13 09:14:20|718868|717868|718871.5|717871.5|718878.6|717878.6|718865.9|717865.9|21
1634116470000|2021-10-13 09:14:30|718871.7|717871.7|718805.9|717805.9|718872|717872|718802.9|717802.9|25
1634116480000|2021-10-13 09:14:40|718809.5|717809.5|718775|717775|718809.5|717809.5|718771.1|717771.1|35
1634116490000|2021-10-13 09:14:50|718773.6|717773.6|718810.1|717810.1|719323.2|717813.1|718772.6|717317.3|34
1634116500000|2021-10-13 09:15:00|718807.3|717807.3|718772|717772|718808.2|717808.2|718772|717772|36
1634116510000|2021-10-13 09:15:10|718771.5|717771.5|718830.2|717830.2|718841.9|717841.9|718768.8|717768.8|39
1634116520000|2021-10-13 09:15:20|718837.7|717837.7|719324.1|717324.1|719341.6|717839.4|718831.3|717321.3|39
1634116530000|2021-10-13 09:15:30|719332|717332|718831.6|717831.6|719332|717840.3|718813.5|717330.5|35
1634116540000|2021-10-13 09:15:40|718834.8|717834.8|719316.3|717316.3|719334.4|717835|718826.9|717305.1|37
1634116550000|2021-10-13 09:15:50|719314.7|717314.7|719298.9|717298.9|719316.1|717316.1|719298.6|717298.6|39
1634116560000|2021-10-13 09:16:00|719307|717307|718765|717765|719312.6|717772.6|718760.7|717269.9|36
1634116570000|2021-10-13 09:16:10|718761.8|717761.8|719271.6|717271.6|719275.8|717772.7|718761.8|717263.8|34
1634116580000|2021-10-13 09:16:20|719272|717272|719268.8|717268.8|719299.9|717793.8|718789.2|717265.3|33
1634116590000|2021-10-13 09:16:30|719270.8|717270.8|719266.4|717266.4|719284.3|717284.3|719266.4|717266.4|23
1634116600000|2021-10-13 09:16:40|719273.8|717273.8|719270.5|717270.5|719275.2|717275.2|719269.7|717269.7|21
1634116610000|2021-10-13 09:16:50|719267.9|717267.9|719273.3|717273.3|719280.4|717792|718773.3|717264.8|27
1634116620000|2021-10-13 09:17:00|719269.6|717269.6|719270.4|717270.4|719272|717272|719269.6|717269.6|12
1634116630000|2021-10-13 09:17:10|719270.2|717270.2|718761.7|717761.7|719270.2|717763.3|718757.6|717263.4|32
1634116640000|2021-10-13 09:17:20|718763.6|717763.6|718758.7|717758.7|718776.3|717776.3|718756.3|717756.3|30
1634116650000|2021-10-13 09:17:30|718760.9|717760.9|718771.5|717771.5|718775|717775|718756.3|717756.3|34
1634116660000|2021-10-13 09:17:40|718769|717769|718754.5|717754.5|719256.7|717769|718749.9|717255.6|27
1634116670000|2021-10-13 09:17:50|718753.8|717753.8|719263.1|717263.1|719270.5|717754.9|718749.2|717260.6|28
1634116680000|2021-10-13 09:18:00|719263.6|717263.6|718752.3|717752.3|719271.4|717757.7|718749.6|717261.1|28
1634116690000|2021-10-13 09:18:10|718751.4|717751.4|718747.7|717747.7|718755.2|717755.2|718739.5|717739.5|20
1634116700000|2021-10-13 09:18:20|718746.4|717746.4|718743|717743|718747.4|717747.4|718741.5|717741.5|19
1634116710000|2021-10-13 09:18:30|718742.5|717742.5|718763.1|717763.1|719272.7|717764|718742.5|717262.1|20
1634116720000|2021-10-13 09:18:40|718762.6|717762.6|718756.8|717756.8|718770|717770|718752.5|717752.5|30
1634116730000|2021-10-13 09:18:50|718752.4|717752.4|719264.4|717264.4|719264.4|717770.5|718748.6|717260.2|29
1634116740000|2021-10-13 09:19:00|719262.7|717262.7|718776.1|717776.1|719270.2|717782.2|718758.3|717262.7|32
1634116750000|2021-10-13 09:19:10|718775.7|717775.7|718754.8|717754.8|718777.9|717777.9|718754.8|717754.8|30
1634116760000|2021-10-13 09:19:20|718754.1|717754.1|719251.5|717251.5|719274.3|717769.7|718746.1|717246.5|35
1634116770000|2021-10-13 09:19:30|718754.4|717754.4|718753.8|717753.8|718755.2|717755.2|718733.1|717733.1|33
1634116780000|2021-10-13 09:19:40|718751.7|717751.7|718793.9|717793.9|719254.1|717820.7|718741.7|717252.6|33
1634116790000|2021-10-13 09:19:50|718801.9|717801.9|719308|717308|719308.6|717804|718798.6|717299.2|27
1634116800000|2021-10-13 09:20:00|719307.5|717307.5|718811.7|717811.7|719307.5|717811.7|718805|717295.1|36
1634116810000|2021-10-13 09:20:10|718810.2|717810.2|719322.1|717322.1|719327.8|717819.7|718808.8|717312|33
1634116820000|2021-10-13 09:20:20|719321.3|717321.3|718780.6|717780.6|719321.3|717811.9|718775.4|717315.5|27
1634116830000|2021-10-13 09:20:30|718779.8|717779.8|718809.8|717809.8|719254.6|717824.6|718758|717243.8|37
1634116840000|2021-10-13 09:20:40|718811|717811|718812.4|717812.4|718814.6|717814.6|718803.5|717803.5|37
1634116850000|2021-10-13 09:20:50|718812.5|717812.5|718826.6|717826.6|718842.7|717842.7|718810|717810|36
1634116860000|2021-10-13 09:21:00|718838.1|717838.1|718796.8|717796.8|718842.7|717842.7|718782.6|717782.6|32
1634116870000|2021-10-13 09:21:10|719300.8|717300.8|719304|717304|719313.4|717313.4|719281.4|717281.4|35
1634116880000|2021-10-13 09:21:20|719305.5|717305.5|719307.9|717307.9|719310.1|717310.1|719299|717299|28
1634116890000|2021-10-13 09:21:30|719308.2|717308.2|719309.4|717309.4|719318.1|717828.7|718815|717303.5|25
1634116900000|2021-10-13 09:21:40|719318.7|717318.7|718817.3|717817.3|719318.8|717831.8|718817.3|717297.8|23
1634116910000|2021-10-13 09:21:50|718817.8|717817.8|718807.5|717807.5|718817.8|717817.8|718800.8|717800.8|30
1634116920000|2021-10-13 09:22:00|718803.5|717803.5|718805.2|717805.2|718809|717809|718801.9|717801.9|25
1634116930000|2021-10-13 09:22:10|718805.1|717805.1|718859.7|717859.7|719373.1|717863.6|718803.6|717361.7|35
1634116940000|2021-10-13 09:22:20|718859.5|717859.5|718860.8|717860.8|718874.9|717874.9|718853.6|717853.6|26
1634116950000|2021-10-13 09:22:30|718859.7|717859.7|718822|717822|718859.7|717859.7|718812.9|717812.9|24
1634116960000|2021-10-13 09:22:40|718823.2|717823.2|718841.1|717841.1|718853|717853|718811.9|717811.9|33
1634116970000|2021-10-13 09:22:50|718842.1|717842.1|719336.7|717336.7|719362.1|717851.7|718842.1|717336.7|32
1634116980000|2021-10-13 09:23:00|719337.2|717337.2|719330.5|717330.5|719339.3|717339.3|719304|717304|38
1634116990000|2021-10-13 09:23:10|719330.2|717330.2|719308.8|717308.8|719330.2|717330.2|719296.2|717296.2|33
1634117000000|2021-10-13 09:23:20|719309.7|717309.7|718792.5|717792.5|719310.2|717798|718779.8|717293.9|34
1634117010000|2021-10-13 09:23:30|718791.7|717791.7|718798.6|717798.6|719316.1|717821.7|718791.7|717293.3|35
1634117020000|2021-10-13 09:23:40|718797.2|717797.2|718803.3|717803.3|718811.8|717811.8|718797.2|717797.2|33
1634117030000|2021-10-13 09:23:50|718800.1|717800.1|719283.4|717283.4|719297.7|717800.1|718793.5|717283.4|32
1634117040000|2021-10-13 09:24:00|719284.2|717284.2|718749.5|717749.5|719286|717790.1|718745.4|717284.2|30
1634117050000|2021-10-13 09:24:10|718747.3|717747.3|718803.4|717803.4|719315.1|717816.2|718747.3|717255.6|23
1634117060000|2021-10-13 09:24:20|719307.1|717307.1|719306|717306|719320.4|717320.4|719305.8|717305.8|29
1634117070000|2021-10-13 09:24:30|719314.7|717314.7|719290.4|717290.4|719321.7|717321.7|719290.1|717290.1|24
1634117080000|2021-10-13 09:24:40|719290|717290|719290.4|717290.4|719298.4|717298.4|719283.8|717283.8|30
1634117090000|2021-10-13 09:24:50|718792.8|717792.8|718872.2|717872.2|719365.2|717873.9|718792.8|717298.2|32
1634117100000|2021-10-13 09:25:00|719376.9|717376.9|718960.2|717960.2|719447.7|717960.2|718873.4|717376.6|39
1634117110000|2021-10-13 09:25:10|718951.9|717951.9|719435.2|717435.2|719458.2|717956.9|718914.1|717414.3|39
1634117120000|2021-10-13 09:25:20|719433.8|717433.8|718999.7|717999.7|719525.8|718012.3|718966.9|717433.8|37
1634117130000|2021-10-13 09:25:30|718998.4|717998.4|719011.9|718011.9|719021.9|718021.9|718997.9|717997.9|36
1634117140000|2021-10-13 09:25:40|719037.3|718037.3|719485.2|717485.2|719525.4|718037.3|718978.2|717475.8|39
1634117150000|2021-10-13 09:25:50|719487.4|717487.4|719013|718013|719489.5|718066.9|718979.4|717479.9|38
1634117160000|2021-10-13 09:26:00|719011.6|718011.6|719550.7|717550.7|719550.7|718033.6|719005.7|717513|39
1634117170000|2021-10-13 09:26:10|719538.4|717538.4|719543.7|717543.7|719543.7|718043.2|719025.5|717523.8|39
1634117180000|2021-10-13 09:26:20|719544.3|717544.3|719021.2|718021.2|719574.2|718061|719010|717529|36
1634117190000|2021-10-13 09:26:30|719018.6|718018.6|719080.9|718080.9|719080.9|718080.9|718989.2|717989.2|35
1634117200000|2021-10-13 09:26:40|719077.5|718077.5|719056|718056|719077.5|718077.5|719035|718035|18
1634117210000|2021-10-13 09:26:50|719058|718058|719067.4|718067.4|719068.5|718068.5|719027.9|718027.9|21
1634117220000|2021-10-13 09:27:00|719070.7|718070.7|719077.5|718077.5|719107.5|718107.5|719066.5|718066.5|29
1634117230000|2021-10-13 09:27:10|719078|718078|719078.3|718078.3|719084.7|718084.7|719015.5|718015.5|33
1634117240000|2021-10-13 09:27:20|719079.6|718079.6|719110|718110|719572.8|718121.1|719062.6|717572.3|35
1634117250000|2021-10-13 09:27:30|719112.7|718112.7|719106.6|718106.6|719122.2|718122.2|719067.4|718067.4|33
1634117260000|2021-10-13 09:27:40|719119|718119|719119.9|718119.9|719131.7|718131.7|719104.9|718104.9|36
1634117270000|2021-10-13 09:27:50|719128.3|718128.3|719140.5|718140.5|719140.8|718140.8|719128.3|718128.3|28
1634117280000|2021-10-13 09:28:00|719137.6|718137.6|719147.2|718147.2|719147.2|718147.2|719125.6|718125.6|38
1634117290000|2021-10-13 09:28:10|719139.5|718139.5|719641.1|717641.1|719644.2|718148.7|719138.9|717641.1|33
1634117300000|2021-10-13 09:28:20|719644.9|717644.9|719143.7|718143.7|719652.7|718151.5|719139|717643|30
1634117310000|2021-10-13 09:28:30|719143.9|718143.9|719167.6|718167.6|719668.8|718170.6|719137.9|717641.9|36
1634117320000|2021-10-13 09:28:40|719168.1|718168.1|719169.8|718169.8|719169.8|718169.8|719162|718162|28
1634117330000|2021-10-13 09:28:50|719169|718169|719137.4|718137.4|719643.9|718169|719132.7|717643.9|31
1634117340000|2021-10-13 09:29:00|719137.3|718137.3|719153.4|718153.4|719156.2|718156.2|719133.1|718133.1|27
1634117350000|2021-10-13 09:29:10|719153.9|718153.9|719153.4|718153.4|719625.6|718165|719137|717625.6|36
1634117360000|2021-10-13 09:29:20|719140.7|718140.7|719137.6|718137.6|719633.8|718144.9|719127.6|717625.4|32
1634117370000|2021-10-13 09:29:30|719140.1|718140.1|719146.2|718146.2|719620|718167.8|719097.2|717606.4|38
1634117380000|2021-10-13 09:29:40|719155|718155|719144.9|718144.9|719156.9|718156.9|719142.1|718142.1|31
1634117390000|2021-10-13 09:29:50|719144.6|718144.6|719146.4|718146.4|719161.4|718161.4|719136.2|718136.2|27
1634117400000|2021-10-13 09:30:00|719146.6|718146.6|719612.1|717612.1|719617|718151.1|719115.4|717603.1|36
1634117410000|2021-10-13 09:30:10|719613.6|717613.6|719627.5|717627.5|719634.5|717634.5|719612.1|717612.1|33
1634117420000|2021-10-13 09:30:20|719621.3|717621.3|719586.4|717586.4|719621.3|718092|719089|717583.4|32
1634117430000|2021-10-13 09:30:30|719584.2|717584.2|719572.4|717572.4|719585.9|717585.9|719569.1|717569.1|28
1634117440000|2021-10-13 09:30:40|719571.2|717571.2|719088.7|718088.7|719587.4|718090.1|719088.7|717570.5|25
1634117450000|2021-10-13 09:30:50|719089.2|718089.2|719091.7|718091.7|719097.7|718097.7|719074.9|718074.9|35
1634117460000|2021-10-13 09:31:00|719083.3|718083.3|719092.8|718092.8|719096.1|718096.1|719081.9|718081.9|29
1634117470000|2021-10-13 09:31:10|719092.7|718092.7|719602.7|717602.7|719602.7|718093.7|719087.1|717583.7|34
1634117480000|2021-10-13 09:31:20|719597.1|717597.1|719597.4|717597.4|719624.8|718100.3|719100.3|717585.8|33
1634117490000|2021-10-13 09:31:30|719098.2|718098.2|719622.8|717622.8|719625.4|718122.3|719098.2|717601.5|35
1634117500000|2021-10-13 09:31:40|719623.7|717623.7|719622.8|717622.8|719628.7|717628.7|719583.8|717583.8|27
1634117510000|2021-10-13 09:31:50|719622.2|717622.2|719141|718141|719643.2|718151|719136|717621.4|32
1634117520000|2021-10-13 09:32:00|719142.2|718142.2|719634.2|717634.2|719634.2|718142.2|719142.2|717616.7|24
1634117530000|2021-10-13 09:32:10|719628|717628|719629.9|717629.9|719632|717632|719621.6|717621.6|28
1634117540000|2021-10-13 09:32:20|719630.4|717630.4|719626.3|717626.3|719633.8|717633.8|719624.4|717624.4|24
1634117550000|2021-10-13 09:32:30|719626.7|717626.7|719643.9|717643.9|719654.4|717654.4|719625.2|717625.2|30
1634117560000|2021-10-13 09:32:40|719645.1|717645.1|719641.1|717641.1|719654.7|717654.7|719641.1|717641.1|23
1634117570000|2021-10-13 09:32:50|719640.6|717640.6|719636.9|717636.9|719653.5|717653.5|719636.9|717636.9|27
1634117580000|2021-10-13 09:33:00|719629.8|717629.8|719150.2|718150.2|719661.9|718150.2|719139|717626.8|36
1634117590000|2021-10-13 09:33:10|719150.1|718150.1|719145.5|718145.5|719158|718158|719140.6|718140.6|38
1634117600000|2021-10-13 09:33:20|719148.9|718148.9|719153.2|718153.2|719155.7|718155.7|719148.9|718148.9|31
1634117610000|2021-10-13 09:33:30|719152.2|718152.2|719181.8|718181.8|719185.7|718185.7|719149.4|718149.4|31
1634117620000|2021-10-13 09:33:40|719183.2|718183.2|719182|718182|719183.3|718183.3|719172|718172|31
1634117630000|2021-10-13 09:33:50|719180.6|718180.6|719569.3|717569.3|719665.4|718180.6|719052.1|717563.3|35
1634117640000|2021-10-13 09:34:00|719584.6|717584.6|719551.1|717551.1|719586.6|718060.2|719049.6|717548.8|29
1634117650000|2021-10-13 09:34:10|719550.2|717550.2|719544.1|717544.1|719555.3|717555.3|719542.3|717542.3|32
1634117660000|2021-10-13 09:34:20|719542.7|717542.7|719554.3|717554.3|719556.7|717556.7|719540.6|717540.6|27
1634117670000|2021-10-13 09:34:30|719547.4|717547.4|718969.7|717969.7|719552.6|718016.2|718951.9|717459.4|31
1634117680000|2021-10-13 09:34:40|718966.9|717966.9|719445.3|717445.3|719462.4|717969.7|718935.5|717445.2|23
1634117690000|2021-10-13 09:34:50|719445.2|717445.2|718956.9|717956.9|719450.8|717961.7|718956.6|717445.2|35
1634117700000|2021-10-13 09:35:00|718961.4|717961.4|719477.8|717477.8|719487.7|717991.8|718957.9|717475.2|35
1634117710000|2021-10-13 09:35:10|719476.7|717476.7|718969.6|717969.6|719476.7|717977.8|718967.8|717467.3|35
1634117720000|2021-10-13 09:35:20|718968.6|717968.6|718963.1|717963.1|719469.4|717976.4|718963|717468.6|25
1634117730000|2021-10-13 09:35:30|718967.7|717967.7|718966.8|717966.8|719457.8|717967.7|718949.1|717447|32
1634117740000|2021-10-13 09:35:40|718966.2|717966.2|719481|717481|719486.8|717989.8|718964.7|717472.6|34
1634117750000|2021-10-13 09:35:50|719486.6|717486.6|719500.2|717500.2|719504|717504|719479.3|717479.3|33
1634117760000|2021-10-13 09:36:00|719493.9|717493.9|719475.8|717475.8|719500.8|717500.8|719467|717467|34
1634117770000|2021-10-13 09:36:10|719477.9|717477.9|719463.2|717463.2|719478.9|717963.1|718930.8|717429|32
1634117780000|2021-10-13 09:36:20|719460.2|717460.2|719402|717402|719462.8|717967.8|718939.5|717399.8|21
1634117790000|2021-10-13 09:36:30|719407.9|717407.9|719407.8|717407.8|719426|717426|719401.5|717401.5|32
1634117800000|2021-10-13 09:36:40|719408.2|717408.2|719449.2|717449.2|719449.2|717939.3|718912.4|717408|28
1634117810000|2021-10-13 09:36:50|719442.5|717442.5|718912.1|717912.1|719450.7|717945.6|718904.7|717431.1|33
1634117820000|2021-10-13 09:37:00|718914.6|717914.6|718912.4|717912.4|719401.3|717928.3|718886.4|717386.3|25
1634117830000|2021-10-13 09:37:10|718908.3|717908.3|718882.8|717882.8|718908.9|717908.9|718870.5|717870.5|24
1634117840000|2021-10-13 09:37:20|718877.8|717877.8|718879.2|717879.2|718896.9|717896.9|718865.5|717865.5|27
1634117850000|2021-10-13 09:37:30|718883.7|717883.7|718885.1|717885.1|718893.2|717893.2|718877.3|717877.3|22
1634117860000|2021-10-13 09:37:40|718887.3|717887.3|718890|717890|718906.8|717906.8|718880.6|717880.6|29
1634117870000|2021-10-13 09:37:50|718891.1|717891.1|718931.3|717931.3|718946.9|717946.9|718891.1|717891.1|30
1634117880000|2021-10-13 09:38:00|718930.6|717930.6|719424.8|717424.8|719426.4|717933.2|718925.4|717418|32
1634117890000|2021-10-13 09:38:10|719423.9|717423.9|719318.2|717318.2|719426.3|717914.4|718855.9|717310.9|32
1634117900000|2021-10-13 09:38:20|719316.9|717316.9|718843.6|717843.6|719332.3|717874.4|718843|717312.8|29
1634117910000|2021-10-13 09:38:30|718852.5|717852.5|718887|717887|719376.3|717887|718846.4|717368.2|33
1634117920000|2021-10-13 09:38:40|718887.5|717887.5|718848.1|717848.1|719384.3|717896|718848.1|717383.9|33
1634117930000|2021-10-13 09:38:50|718851.4|717851.4|718863.1|717863.1|718868|717868|718843.4|717843.4|34
1634117940000|2021-10-13 09:39:00|718862.9|717862.9|719268.6|717268.6|719273.6|717862.9|718748|717263.5|38
1634117950000|2021-10-13 09:39:10|719272.8|717272.8|718786.9|717786.9|719272.8|717790.6|718761.9|717263.7|35
1634117960000|2021-10-13 09:39:20|718789.3|717789.3|718827.9|717827.9|719355.5|717861|718787.1|717336.5|39
1634117970000|2021-10-13 09:39:30|718822.7|717822.7|719318.3|717318.3|719319.6|717826|718814.3|717316.9|28
1634117980000|2021-10-13 09:39:40|719320|717320|719316.7|717316.7|719320|717320|719310.1|717310.1|28
1634117990000|2021-10-13 09:39:50|719315.7|717315.7|718819.3|717819.3|719317.1|717830|718816.9|717314.7|31
1634118000000|2021-10-13 09:40:00|718819.4|717819.4|718771.4|717771.4|718828.5|717828.5|718758.1|717758.1|38
1634118010000|2021-10-13 09:40:10|718770.9|717770.9|718803.2|717803.2|719309.3|717807.3|718770.9|717300.1|33
1634118020000|2021-10-13 09:40:20|718802.7|717802.7|718802.9|717802.9|718805.2|717805.2|718795.4|717795.4|29
1634118030000|2021-10-13 09:40:30|718802.7|717802.7|718786.3|717786.3|718805.2|717805.2|718786.3|717786.3|23
1634118040000|2021-10-13 09:40:40|718787.5|717787.5|719348.9|717348.9|719363.7|717861.3|718787.5|717341.7|36
1634118050000|2021-10-13 09:40:50|719344.5|717344.5|719361.7|717361.7|719366.5|717366.5|719344.3|717344.3|32
1634118060000|2021-10-13 09:41:00|719360.9|717360.9|719360.1|717360.1|719365.2|717852.3|718852.3|717339.8|36
1634118070000|2021-10-13 09:41:10|719357.4|717357.4|719307.9|717307.9|719357.4|717357.4|719301.9|717301.9|30
1634118080000|2021-10-13 09:41:20|719308.5|717308.5|719312.7|717312.7|719329.8|717329.8|719303|717303|33
1634118090000|2021-10-13 09:41:30|719312|717312|719324.4|717324.4|719330.1|717330.1|719300.1|717300.1|22
1634118100000|2021-10-13 09:41:40|719325.3|717325.3|719337.2|717337.2|719338.3|717839.8|718829.9|717325.3|28
1634118110000|2021-10-13 09:41:50|719340.1|717340.1|719356.6|717356.6|719366.8|717857|718844|717340.1|32
1634118120000|2021-10-13 09:42:00|719356.5|717356.5|719361.1|717361.1|719362.8|717362.8|719342.5|717342.5|36
1634118130000|2021-10-13 09:42:10|719364.9|717364.9|718814.7|717814.7|719364.9|717848.7|718814.7|717345.2|26
1634118140000|2021-10-13 09:42:20|718811.8|717811.8|718824.8|717824.8|718828.6|717828.6|718810.9|717810.9|25
1634118150000|2021-10-13 09:42:30|718828.9|717828.9|719352.8|717352.8|719354.6|717846.4|718828.9|717338|39
1634118160000|2021-10-13 09:42:40|719353.9|717353.9|718962.7|717962.7|719376.9|717964.9|718875.6|717339.2|30
1634118170000|2021-10-13 09:42:50|718961.8|717961.8|719434.1|717434.1|719451.3|717966.8|718951.4|717428.6|33
1634118180000|2021-10-13 09:43:00|719432.5|717432.5|719449.1|717449.1|719449.1|717449.1|719428.9|717428.9|34
1634118190000|2021-10-13 09:43:10|719448|717448|719479.9|717479.9|719483.5|717483.5|719441.8|717441.8|36
1634118200000|2021-10-13 09:43:20|719479.1|717479.1|718989|717989|719480.7|718007.9|718973.4|717470.3|30
1634118210000|2021-10-13 09:43:30|718983.6|717983.6|719482.7|717482.7|719485.4|717984.5|718977.4|717474.3|33
1634118220000|2021-10-13 09:43:40|719487.4|717487.4|719486.6|717486.6|719500.3|717500.3|719477.8|717477.8|35
1634118230000|2021-10-13 09:43:50|719491.7|717491.7|718994.2|717994.2|719524.6|718008.7|718994.2|717478|31
1634118240000|2021-10-13 09:44:00|718993.9|717993.9|719498.4|717498.4|719498.9|717994.2|718993.9|717491.4|27
1634118250000|2021-10-13 09:44:10|719495.8|717495.8|719494.4|717494.4|719497|717497|719489.3|717489.3|26
1634118260000|2021-10-13 09:44:20|719495.2|717495.2|718996.3|717996.3|719501.6|717997.4|718996.3|717494.1|22
1634118270000|2021-10-13 09:44:30|718999.2|717999.2|718992.5|717992.5|719003|718003|718989.5|717989.5|33
1634118280000|2021-10-13 09:44:40|719478.2|717478.2|719472.4|717472.4|719487|717487|719469.3|717469.3|30
1634118290000|2021-10-13 09:44:50|719471.7|717471.7|719466.4|717466.4|719472.9|717472.9|719459.9|717459.9|31
1634118300000|2021-10-13 09:45:00|719463.3|717463.3|718986.2|717986.2|719464|717988.2|718963.3|717456.1|33
1634118310000|2021-10-13 09:45:10|718987.2|717987.2|718979.1|717979.1|718992|717992|718974.3|717974.3|30
1634118320000|2021-10-13 09:45:20|718975.8|717975.8|718976|717976|718985|717985|718961.8|717961.8|27
1634118330000|2021-10-13 09:45:30|718981.4|717981.4|718983.8|717983.8|719003.3|718003.3|718979.6|717979.6|32
1634118340000|2021-10-13 09:45:40|718980.2|717980.2|718986.4|717986.4|718990.9|717990.9|718974.3|717974.3|31
1634118350000|2021-10-13 09:45:50|718986.8|717986.8|718965.9|717965.9|718986.8|717986.8|718961.5|717961.5|27
1634118360000|2021-10-13 09:46:00|719468.5|717468.5|719452.6|717452.6|719471.9|717471.9|719452.6|717452.6|30
1634118370000|2021-10-13 09:46:10|719449.4|717449.4|719448.1|717448.1|719466.9|717466.9|719448.1|717448.1|34
1634118380000|2021-10-13 09:46:20|719447.6|717447.6|718952.6|717952.6|719465.6|717967.7|718952.6|717446.5|27
1634118390000|2021-10-13 09:46:30|718941|717941|719472.4|717472.4|719491.8|717992.1|718938.6|717472.4|29
1634118400000|2021-10-13 09:46:40|719469.8|717469.8|718906.1|717906.1|719469.8|717954.2|718906.1|717457.2|23
1634118410000|2021-10-13 09:46:50|718919|717919|718911.6|717911.6|718919|717919|718887.3|717887.3|27
1634118420000|2021-10-13 09:47:00|718906.3|717906.3|718793.6|717793.6|719333.6|717909.3|718787.1|717312.1|32
1634118430000|2021-10-13 09:47:10|718798.7|717798.7|718754.5|717754.5|718804.3|717804.3|718754.5|717754.5|23
1634118440000|2021-10-13 09:47:20|718759.4|717759.4|718745.7|717745.7|718759.6|717759.6|718741.5|717741.5|29
1634118450000|2021-10-13 09:47:30|718741.1|717741.1|718751.9|717751.9|718753.4|717753.4|718741.1|717741.1|21
1634118460000|2021-10-13 09:47:40|718754.4|717754.4|718751.5|717751.5|718758.2|717758.2|718744|717744|31
1634118470000|2021-10-13 09:47:50|718752.8|717752.8|718726.9|717726.9|719246.7|717763.9|718715.2|717227.3|35
1634118480000|2021-10-13 09:48:00|718718.2|717718.2|719203.1|717203.1|719213.4|717718.2|718683.3|717196.1|37
1634118490000|2021-10-13 09:48:10|719204.3|717204.3|718683.1|717683.1|719218.8|717702.8|718682.8|717195.9|36
1634118500000|2021-10-13 09:48:20|718682.5|717682.5|718656.5|717656.5|718684.3|717684.3|718652.1|717652.1|33
1634118510000|2021-10-13 09:48:30|718658.3|717658.3|718662.9|717662.9|718672.6|717672.6|718658.3|717658.3|22
1634118520000|2021-10-13 09:48:40|718664.8|717664.8|718628.3|717628.3|719139.5|717668.3|718625.2|717129.7|26
1634118530000|2021-10-13 09:48:50|718628.8|717628.8|718624|717624|719148.7|717643.9|718593|717148.7|31
1634118540000|2021-10-13 09:49:00|718635.1|717635.1|718619|717619|718636.5|717636.5|718611.8|717611.8|29
1634118550000|2021-10-13 09:49:10|718618|717618|718612.6|717612.6|718618.5|717618.5|718611.6|717611.6|28
1634118560000|2021-10-13 09:49:20|718612|717612|718602.4|717602.4|719142.9|717639.9|718602.4|717132.2|30
1634118570000|2021-10-13 09:49:30|718612.2|717612.2|719132.1|717132.1|719135.8|717628.4|718612.2|717115.6|31
1634118580000|2021-10-13 09:49:40|719132.2|717132.2|718555.5|717555.5|719132.2|717602.1|718554.5|717120.6|36
1634118590000|2021-10-13 09:49:50|718558.5|717558.5|718640.7|717640.7|719078.5|717655.1|718549.5|717056.5|34
1634118600000|2021-10-13 09:50:00|718632.2|717632.2|718618|717618|718643.6|717643.6|718618|717618|36
1634118610000|2021-10-13 09:50:10|718618.1|717618.1|718635.8|717635.8|718639.4|717639.4|718618.1|717618.1|26
1634118620000|2021-10-13 09:50:20|718638.1|717638.1|718650.9|717650.9|718657.1|717657.1|718623.3|717623.3|31
1634118630000|2021-10-13 09:50:30|718650.2|717650.2|718700.8|717700.8|718709.8|717709.8|718649.4|717649.4|36
1634118640000|2021-10-13 09:50:40|718699.9|717699.9|718716|717716|718734.4|717734.4|718698.8|717698.8|37
1634118650000|2021-10-13 09:50:50|718716.6|717716.6|719203|717203|719210.3|717719.2|718679.7|717189|30
1634118660000|2021-10-13 09:51:00|719211.5|717211.5|718670|717670|719212.3|717695.4|718664.7|717190|33
1634118670000|2021-10-13 09:51:10|718676.4|717676.4|718710.1|717710.1|718716|717716|718664.9|717664.9|29
1634118680000|2021-10-13 09:51:20|718703.5|717703.5|718659.8|717659.8|719180.6|717717.4|718657|717180.6|27
1634118690000|2021-10-13 09:51:30|718659.4|717659.4|718662.3|717662.3|718669.7|717669.7|718638.8|717638.8|26
1634118700000|2021-10-13 09:51:40|718656.3|717656.3|718630.5|717630.5|719170.5|717666.2|718593|717166.2|28
1634118710000|2021-10-13 09:51:50|718627.3|717627.3|718650|717650|718660.5|717660.5|718627.3|717627.3|29
1634118720000|2021-10-13 09:52:00|718659.7|717659.7|718657.1|717657.1|718660|717660|718648.3|717648.3|35
1634118730000|2021-10-13 09:52:10|718647.3|717647.3|718660.5|717660.5|718661|717661|718646.8|717646.8|27
1634118740000|2021-10-13 09:52:20|718649|717649|718670.9|717670.9|719179.6|717673.9|718646.9|717168.6|22
1634118750000|2021-10-13 09:52:30|718675.3|717675.3|719185.8|717185.8|719185.8|717675.3|718659.6|717166.8|28
1634118760000|2021-10-13 09:52:40|719172.9|717172.9|719209.5|717209.5|719223.3|717223.3|719172.9|717172.9|35
1634118770000|2021-10-13 09:52:50|719210|717210|719207.7|717207.7|719222.4|717222.4|719204.6|717204.6|24
1634118780000|2021-10-13 09:53:00|719207.2|717207.2|719199.2|717199.2|719212.8|717212.8|719196.1|717196.1|31
1634118790000|2021-10-13 09:53:10|719206|717206|719244|717244|719256.1|717256.1|719198.5|717198.5|33
1634118800000|2021-10-13 09:53:20|719246.8|717246.8|719225.9|717225.9|719247.1|717247.1|719215.8|717215.8|32
1634118810000|2021-10-13 09:53:30|719216.7|717216.7|719215.3|717215.3|719227|717227|719215.3|717215.3|22
1634118820000|2021-10-13 09:53:40|719203.1|717203.1|718687.8|717687.8|719203.1|717703.2|718687.7|717179.5|34
1634118830000|2021-10-13 09:53:50|718688.7|717688.7|718690.2|717690.2|719207.7|717703.6|718688.7|717201.1|30
1634118840000|2021-10-13 09:54:00|718697|717697|719179.5|717179.5|719195.5|717701.4|718679.2|717179.5|33
1634118850000|2021-10-13 09:54:10|718677.3|717677.3|719155.5|717155.5|719155.9|717683.4|718672.5|717149.3|30
1634118860000|2021-10-13 09:54:20|719155.1|717155.1|718639.3|717639.3|719155.7|717639.5|718628|717139.7|22
1634118870000|2021-10-13 09:54:30|718639.1|717639.1|718616.7|717616.7|719118.9|717640.4|718616.7|717118.9|26
1634118880000|2021-10-13 09:54:40|718622|717622|718629|717629|718629|717629|718613.4|717613.4|24
1634118890000|2021-10-13 09:54:50|718620.4|717620.4|718607.5|717607.5|718631.1|717631.1|718600.8|717600.8|33
1634118900000|2021-10-13 09:55:00|718612.2|717612.2|718956|716956|719065.4|717612.2|718553.1|716904.5|39
1634118910000|2021-10-13 09:55:10|718951.6|716951.6|718968|716968|718976.5|716976.5|718933.1|716933.1|31
1634118920000|2021-10-13 09:55:20|718973.3|716973.3|718985.1|716985.1|718985.1|716985.1|718961.3|716961.3|28
1634118930000|2021-10-13 09:55:30|718984.4|716984.4|718974.5|716974.5|718985.2|716985.2|718964.3|716964.3|32
1634118940000|2021-10-13 09:55:40|718974.8|716974.8|718979.3|716979.3|718984.5|716984.5|718971.3|716971.3|26
1634118950000|2021-10-13 09:55:50|718980.5|716980.5|718538.2|717538.2|718987.4|717540.8|718517.6|716975.2|19
1634118960000|2021-10-13 09:56:00|718536.1|717536.1|718560|717560|719021.4|717577.7|718519.5|717006.6|33
1634118970000|2021-10-13 09:56:10|718556.8|717556.8|718562.9|717562.9|718569.3|717569.3|718554.6|717554.6|24
1634118980000|2021-10-13 09:56:20|718576.2|717576.2|718513.4|717513.4|718576.2|717576.2|718513.4|717513.4|30
1634118990000|2021-10-13 09:56:30|718512.1|717512.1|718430.4|717430.4|718932.6|717534.1|718417|716926.9|37
1634119000000|2021-10-13 09:56:40|718423.2|717423.2|718944.5|716944.5|718944.5|717443.5|718416.3|716937.7|32
1634119010000|2021-10-13 09:56:50|718945|716945|718458.2|717458.2|719015.1|717473.4|718426.5|716945|36
1634119020000|2021-10-13 09:57:00|718462.2|717462.2|718952.6|716952.6|718958.1|717462.2|718436.9|716936.8|34
1634119030000|2021-10-13 09:57:10|718948.1|716948.1|718422.4|717422.4|718951.9|717453.6|718404.7|716929.2|35
1634119040000|2021-10-13 09:57:20|718424.6|717424.6|718982.7|716982.7|718982.7|717482.4|718424.6|716945|34
1634119050000|2021-10-13 09:57:30|718985.9|716985.9|718533.8|717533.8|719049.2|717543.6|718479.1|716980.5|36
1634119060000|2021-10-13 09:57:40|718533.6|717533.6|718592.5|717592.5|719112.8|717603|718533.6|717046.9|36
1634119070000|2021-10-13 09:57:50|718592.8|717592.8|718443.8|717443.8|719092.1|717592.8|718435.2|716959.1|37
1634119080000|2021-10-13 09:58:00|718434.1|717434.1|718396.9|717396.9|718442.7|717442.7|718396.9|717396.9|35
1634119090000|2021-10-13 09:58:10|718403.2|717403.2|718407.5|717407.5|718940.5|717420.9|718401.4|716922.6|34
1634119100000|2021-10-13 09:58:20|718409.7|717409.7|718398.7|717398.7|718415.7|717415.7|718397.1|717397.1|34
1634119110000|2021-10-13 09:58:30|718397.7|717397.7|718305.1|717305.1|718866.7|717417.7|718304.7|716806.3|35
1634119120000|2021-10-13 09:58:40|718302.9|717302.9|718327.4|717327.4|718815|717333.1|718302.9|716811.4|38
1634119130000|2021-10-13 09:58:50|718327|717327|718308.5|717308.5|718332|717332|718308.5|717308.5|36
1634119140000|2021-10-13 09:59:00|718803.4|716803.4|718284.9|717284.9|718803.4|717309.1|718278.1|716803.4|38
1634119150000|2021-10-13 09:59:10|718303.8|717303.8|718305.2|717305.2|718327.4|717327.4|718285.1|717285.1|37
1634119160000|2021-10-13 09:59:20|718304.9|717304.9|718316.8|717316.8|718812.3|717324.3|718286.7|716790.3|36
1634119170000|2021-10-13 09:59:30|718311.7|717311.7|718317.7|717317.7|718829.5|717327|718302.2|716829.5|35
1634119180000|2021-10-13 09:59:40|718318.6|717318.6|718346.8|717346.8|718885|717368.4|718312|716847.6|38
1634119190000|2021-10-13 09:59:50|718343|717343|718405.3|717405.3|718863.3|717427.8|718340.9|716863.3|38
1634119200000|2021-10-13 10:00:00|718405.6|717405.6|718379.2|717379.2|718904.3|717407.3|718368.5|716883.9|39
1634119210000|2021-10-13 10:00:10|718375|717375|718239.1|717239.1|718819.3|717377.7|718229.4|716752|40
1634119220000|2021-10-13 10:00:20|718230.7|717230.7|718247.1|717247.1|718250.4|717250.4|718204|717204|38
1634119230000|2021-10-13 10:00:30|718248|717248|718231.4|717231.4|718250.5|717250.5|718219.1|717219.1|31
1634119240000|2021-10-13 10:00:40|718230.8|717230.8|718269|717269|718755.9|717285.7|718228.7|716755.9|33
1634119250000|2021-10-13 10:00:50|718269.7|717269.7|718281.7|717281.7|718808.6|717291.9|718269.7|716796.1|33
1634119260000|2021-10-13 10:01:00|718282|717282|718240.8|717240.8|718770.5|717286|718225.7|716765.4|34
1634119270000|2021-10-13 10:01:10|718228.6|717228.6|718223.4|717223.4|718244.3|717244.3|718207.6|717207.6|36
1634119280000|2021-10-13 10:01:20|718218.8|717218.8|718157.6|717157.6|718639.7|717271.2|718124.3|716620.2|37
1634119290000|2021-10-13 10:01:30|718152.5|717152.5|718667.2|716667.2|718667.2|717156.6|718140.5|716667.2|34
1634119300000|2021-10-13 10:01:40|718706.4|716706.4|718199.1|717199.1|718706.4|717230.6|718199.1|716705.2|37
1634119310000|2021-10-13 10:01:50|718202.3|717202.3|718200|717200|718712.8|717217.9|718193.1|716684.8|34
1634119320000|2021-10-13 10:02:00|718201.4|717201.4|718191.3|717191.3|718703.6|717206.7|718173.2|716673.7|35
1634119330000|2021-10-13 10:02:10|718196.2|717196.2|718158.7|717158.7|718656.3|717196.2|718157|716641.9|36
1634119340000|2021-10-13 10:02:20|718152.7|717152.7|718162|717162|718162.8|717162.8|718148.4|717148.4|31
1634119350000|2021-10-13 10:02:30|718163.4|717163.4|718162.2|717162.2|718163.4|717163.4|718141.9|717141.9|29
1634119360000|2021-10-13 10:02:40|718161.5|717161.5|718184.4|717184.4|718668.4|717218.9|718154.8|716668.4|32
1634119370000|2021-10-13 10:02:50|718185.8|717185.8|718183.9|717183.9|718185.8|717185.8|718166.8|717166.8|29
1634119380000|2021-10-13 10:03:00|718179.4|717179.4|718175.6|717175.6|718681.6|717179.4|718167.6|716665.7|33
1634119390000|2021-10-13 10:03:10|718171.9|717171.9|718166.8|717166.8|718177.7|717177.7|718164.4|717164.4|34
1634119400000|2021-10-13 10:03:20|718176|717176|718222.5|717222.5|718708.9|717228.8|718173.9|716708.9|27
1634119410000|2021-10-13 10:03:30|718222.3|717222.3|718725.9|716725.9|718727.3|717229.4|718207.5|716724.1|33
1634119420000|2021-10-13 10:03:40|718727.1|716727.1|718696.2|716696.2|718732.5|717227.2|718209.1|716696.2|31
1634119430000|2021-10-13 10:03:50|718693.5|716693.5|718172.3|717172.3|718705.5|717180.9|718166.2|716672.8|34
1634119440000|2021-10-13 10:04:00|718169.5|717169.5|718164.6|717164.6|718663.4|717173.4|718160.1|716658.9|32
1634119450000|2021-10-13 10:04:10|718168.1|717168.1|718166.2|717166.2|718170.5|717170.5|718158.8|717158.8|30
1634119460000|2021-10-13 10:04:20|718160.1|717160.1|718283.7|717283.7|718775.1|717283.7|718153.4|716775.1|36
1634119470000|2021-10-13 10:04:30|718280.2|717280.2|718252.2|717252.2|718778.9|717297.1|718252.2|716771.2|38
1634119480000|2021-10-13 10:04:40|718261.3|717261.3|718259.7|717259.7|718759.3|717263.4|718200|716675.3|38
1634119490000|2021-10-13 10:04:50|718259.9|717259.9|718271.3|717271.3|718784.4|717283|718236.4|716779.5|35
1634119500000|2021-10-13 10:05:00|718271.4|717271.4|718258|717258|718271.4|717271.4|718250.4|717250.4|33
1634119510000|2021-10-13 10:05:10|718254.9|717254.9|718278.8|717278.8|718278.8|717278.8|718254.9|717254.9|26
1634119520000|2021-10-13 10:05:20|718287.7|717287.7|718244.2|717244.2|718289.1|717289.1|718243.2|717243.2|30
1634119530000|2021-10-13 10:05:30|718243.6|717243.6|718265.9|717265.9|718273.6|717273.6|718238.2|717238.2|34
1634119540000|2021-10-13 10:05:40|718264.1|717264.1|718253.2|717253.2|718269.4|717269.4|718249.1|717249.1|26
1634119550000|2021-10-13 10:05:50|718254.3|717254.3|718256|717256|718259.4|717259.4|718251.9|717251.9|31
1634119560000|2021-10-13 10:06:00|718257|717257|718224.9|717224.9|718257.9|717257.9|718224.9|717224.9|25
1634119570000|2021-10-13 10:06:10|718225.3|717225.3|718258.4|717258.4|718258.4|717258.4|718215.2|717215.2|34
1634119580000|2021-10-13 10:06:20|718261.5|717261.5|718285.2|717285.2|718285.2|717285.2|718261.5|717261.5|29
1634119590000|2021-10-13 10:06:30|718282.8|717282.8|718283.7|717283.7|718286.6|717286.6|718275.7|717275.7|28
1634119600000|2021-10-13 10:06:40|718284.3|717284.3|718268.3|717268.3|718284.3|717284.3|718267.1|717267.1|29
1634119610000|2021-10-13 10:06:50|718273.1|717273.1|718277.3|717277.3|718773.2|717288.5|718267.1|716773.2|31
1634119620000|2021-10-13 10:07:00|718278.2|717278.2|718250.3|717250.3|718278.2|717278.2|718250.3|717250.3|27
1634119630000|2021-10-13 10:07:10|718254.5|717254.5|718247.9|717247.9|718259.7|717259.7|718247.9|717247.9|21
1634119640000|2021-10-13 10:07:20|718250.1|717250.1|718259.6|717259.6|718260.7|717260.7|718249.4|717249.4|22
1634119650000|2021-10-13 10:07:30|718258.6|717258.6|718251|717251|718263.8|717263.8|718244.9|717244.9|21
1634119660000|2021-10-13 10:07:40|718251.4|717251.4|718227.3|717227.3|718251.4|717251.4|718225.6|717225.6|17
1634119670000|2021-10-13 10:07:50|718226.1|717226.1|718237.7|717237.7|718238.2|717238.2|718219.1|717219.1|16
1634119680000|2021-10-13 10:08:00|718239|717239|718285.7|717285.7|718286|717286|718239|717239|28
1634119690000|2021-10-13 10:08:10|718288.1|717288.1|718271.5|717271.5|718304.8|717304.8|718268.9|717268.9|36
1634119700000|2021-10-13 10:08:20|718271.2|717271.2|718247.9|717247.9|718277.8|717277.8|718235.9|717235.9|33
1634119710000|2021-10-13 10:08:30|718249.9|717249.9|718245.4|717245.4|718257.9|717257.9|718245.4|717245.4|27
1634119720000|2021-10-13 10:08:40|718243.6|717243.6|718243.8|717243.8|718246.1|717246.1|718242|717242|24
1634119730000|2021-10-13 10:08:50|718243.5|717243.5|718230.6|717230.6|718739|717250.2|718229.8|716734.1|24
1634119740000|2021-10-13 10:09:00|718230.3|717230.3|718151.7|717151.7|718644.2|717237.8|718138.7|716639.5|31
1634119750000|2021-10-13 10:09:10|718150.9|717150.9|718160|717160|718165.9|717165.9|718147.1|717147.1|34
1634119760000|2021-10-13 10:09:20|718159.8|717159.8|718161.1|717161.1|718164.2|717164.2|718154.4|717154.4|25
1634119770000|2021-10-13 10:09:30|718160.9|717160.9|718158.7|717158.7|718160.9|717160.9|718157.2|717157.2|15
1634119780000|2021-10-13 10:09:40|718156.4|717156.4|718156.6|717156.6|718166.4|717166.4|718155.1|717155.1|23
1634119790000|2021-10-13 10:09:50|718157.3|717157.3|718155.9|717155.9|718158.8|717158.8|718153.6|717153.6|17
1634119800000|2021-10-13 10:10:00|718157|717157|718142.5|717142.5|718161.8|717161.8|718135.2|717135.2|31
1634119810000|2021-10-13 10:10:10|718145.7|717145.7|718164.9|717164.9|718166.7|717166.7|718142.5|717142.5|27
1634119820000|2021-10-13 10:10:20|718164.8|717164.8|718153.8|717153.8|718166.8|717166.8|718138|717138|34
1634119830000|2021-10-13 10:10:30|718155|717155|718157.8|717157.8|718161.7|717161.7|718153.5|717153.5|28
1634119840000|2021-10-13 10:10:40|718164.2|717164.2|718155.4|717155.4|718167.2|717167.2|718142|717142|35
1634119850000|2021-10-13 10:10:50|718155.8|717155.8|718159.9|717159.9|718167.9|717167.9|718155.8|717155.8|35
1634119860000|2021-10-13 10:11:00|718164.7|717164.7|718212.7|717212.7|718216|717216|718164.7|717164.7|35
1634119870000|2021-10-13 10:11:10|718213.2|717213.2|718205.5|717205.5|718213.9|717213.9|718188.3|717188.3|33
1634119880000|2021-10-13 10:11:20|718208.5|717208.5|718158.6|717158.6|718209.7|717209.7|718150.5|717150.5|29
1634119890000|2021-10-13 10:11:30|718160.1|717160.1|718161.3|717161.3|718163.3|717163.3|718157.1|717157.1|20
1634119900000|2021-10-13 10:11:40|718160.7|717160.7|718172.4|717172.4|718177.2|717177.2|718159|717159|34
1634119910000|2021-10-13 10:11:50|718174.1|717174.1|718214.6|717214.6|718225.5|717225.5|718171.7|717171.7|38
1634119920000|2021-10-13 10:12:00|718211.8|717211.8|718219.4|717219.4|718228.3|717228.3|718198.7|717198.7|35
1634119930000|2021-10-13 10:12:10|718219.5|717219.5|718234.2|717234.2|718734.1|717252.2|718219.5|716734.1|32
1634119940000|2021-10-13 10:12:20|718239.8|717239.8|718240.3|717240.3|718244.1|717244.1|718235.8|717235.8|31
1634119950000|2021-10-13 10:12:30|718240.1|717240.1|718240.6|717240.6|718738.4|717245.2|718232.2|716729.6|33
1634119960000|2021-10-13 10:12:40|718236.4|717236.4|718246.9|717246.9|718246.9|717246.9|718233.4|717233.4|28
1634119970000|2021-10-13 10:12:50|718248.1|717248.1|718231.9|717231.9|718248.1|717248.1|718214.8|717214.8|30
1634119980000|2021-10-13 10:13:00|718720.2|716720.2|718296.5|717296.5|718720.2|717309.8|718233.6|716720.2|35
1634119990000|2021-10-13 10:13:10|718304.2|717304.2|718273.9|717273.9|718304.2|717304.2|718261.4|717261.4|36
1634120000000|2021-10-13 10:13:20|718273.5|717273.5|718348.2|717348.2|718350.1|717350.1|718233.4|717233.4|34
1634120010000|2021-10-13 10:13:30|718347.1|717347.1|718386.3|717386.3|718880.8|717395.8|718336.9|716849.5|37
1634120020000|2021-10-13 10:13:40|718390.8|717390.8|718393.4|717393.4|718398.7|717398.7|718388.3|717388.3|31
1634120030000|2021-10-13 10:13:50|718392.2|717392.2|718376.5|717376.5|718878.8|717392.2|718374|716875.4|33
1634120040000|2021-10-13 10:14:00|718376.1|717376.1|718874|716874|718875.1|717386.9|718372.2|716870.9|30
1634120050000|2021-10-13 10:14:10|718872.9|716872.9|718742.9|716742.9|718877.6|717254.2|718233.8|716742.9|29
1634120060000|2021-10-13 10:14:20|718744.2|716744.2|718744.7|716744.7|718745.5|716745.5|718734.1|716734.1|37
1634120070000|2021-10-13 10:14:30|718744.8|716744.8|718757.8|716757.8|718768.7|717270.5|718245.7|716735.8|38
1634120080000|2021-10-13 10:14:40|718759.8|716759.8|718771.9|716771.9|718774.4|716774.4|718749.5|716749.5|28
1634120090000|2021-10-13 10:14:50|718771.3|716771.3|718265.4|717265.4|718771.3|717275.1|718264|716765.2|30
1634120100000|2021-10-13 10:15:00|718267.3|717267.3|718221|717221|718758.7|717267.6|718215.1|716715.6|39
1634120110000|2021-10-13 10:15:10|718232.5|717232.5|718225.9|717225.9|718232.5|717232.5|718214.5|717214.5|37
1634120120000|2021-10-13 10:15:20|718226.2|717226.2|718181|717181|718711.3|717235.1|718164.9|716668.9|37
1634120130000|2021-10-13 10:15:30|718178.2|717178.2|718134.9|717134.9|718179.1|717179.1|718132.3|717132.3|24
1634120140000|2021-10-13 10:15:40|718138.3|717138.3|718029.7|717029.7|718637.4|717142|718022.6|716520.8|36
1634120150000|2021-10-13 10:15:50|718022.4|717022.4|718042.4|717042.4|718042.4|717042.4|718022.4|717022.4|29
1634120160000|2021-10-13 10:16:00|718047.3|717047.3|718123.6|717123.6|718558.8|717139.4|718045|716554.4|36
1634120170000|2021-10-13 10:16:10|718118.8|717118.8|718124.1|717124.1|718131.1|717131.1|718108.6|717108.6|37
1634120180000|2021-10-13 10:16:20|718121.3|717121.3|718135.8|717135.8|718144|717144|718118.7|717118.7|31
1634120190000|2021-10-13 10:16:30|718136|717136|718106|717106|718138.7|717138.7|718104.1|717104.1|37
1634120200000|2021-10-13 10:16:40|718105.5|717105.5|718637.1|716637.1|718642.4|717130|718082|716591.8|38
1634120210000|2021-10-13 10:16:50|718638.2|716638.2|718140|717140|718644.2|717144.4|718137.6|716632.4|36
1634120220000|2021-10-13 10:17:00|718140.4|717140.4|718144.1|717144.1|718147|717147|718125|717125|39
1634120230000|2021-10-13 10:17:10|718143.9|717143.9|718152.2|717152.2|718152.2|717152.2|718136.7|717136.7|32
1634120240000|2021-10-13 10:17:20|718154.7|717154.7|718150.5|717150.5|718158.1|717158.1|718138.8|717138.8|38
1634120250000|2021-10-13 10:17:30|718152.6|717152.6|718733.3|716733.3|718740.5|717240.6|718152.6|716640.3|38
1634120260000|2021-10-13 10:17:40|718730.4|716730.4|718235|717235|718737.6|717235|718235|716713.1|34
1634120270000|2021-10-13 10:17:50|718719.4|716719.4|718229.9|717229.9|718740.7|717246.9|718228.3|716719.4|38
1634120280000|2021-10-13 10:18:00|718227.5|717227.5|718742.4|716742.4|718746.6|717231.9|718210.8|716724.9|40
1634120290000|2021-10-13 10:18:10|718744.1|716744.1|718219.1|717219.1|718744.1|717245.5|718214.4|716712.2|39
1634120300000|2021-10-13 10:18:20|718216.6|717216.6|718216.4|717216.4|718223.9|717223.9|718216.1|717216.1|33
1634120310000|2021-10-13 10:18:30|718216.1|717216.1|718271.3|717271.3|718283.7|717283.7|718215.6|717215.6|38
1634120320000|2021-10-13 10:18:40|718273.9|717273.9|718279|717279|718285.3|717285.3|718270.1|717270.1|38
1634120330000|2021-10-13 10:18:50|718278.1|717278.1|718842.7|716842.7|718842.7|717344|718275.5|716841.8|37
1634120340000|2021-10-13 10:19:00|718834.9|716834.9|718325.1|717325.1|718835.3|717328.7|718318.8|716827.1|37
1634120350000|2021-10-13 10:19:10|718327.2|717327.2|718324.6|717324.6|718328.8|717328.8|718322.5|717322.5|33
1634120360000|2021-10-13 10:19:20|718323.2|717323.2|718336.2|717336.2|718336.2|717336.2|718323|717323|37
1634120370000|2021-10-13 10:19:30|718336|717336|718326.9|717326.9|718336|717336|718325.4|717325.4|27
1634120380000|2021-10-13 10:19:40|718327.1|717327.1|718322|717322|718332.2|717332.2|718320|717320|29
1634120390000|2021-10-13 10:19:50|718324.7|717324.7|718327.3|717327.3|718328.4|717328.4|718319.9|717319.9|34
1634120400000|2021-10-13 10:20:00|718330.7|717330.7|718336.6|717336.6|718340|717340|718324.3|717324.3|36
1634120410000|2021-10-13 10:20:10|718338.7|717338.7|718339.8|717339.8|718343.8|717343.8|718330.9|717330.9|38
1634120420000|2021-10-13 10:20:20|718341.6|717341.6|718400.9|717400.9|718411.7|717411.7|718336.8|717336.8|35
1634120430000|2021-10-13 10:20:30|718402|717402|718424.4|717424.4|718424.4|717424.4|718392.4|717392.4|38
1634120440000|2021-10-13 10:20:40|718419.3|717419.3|718491.2|717491.2|718508.5|717508.5|718419.3|717419.3|35
1634120450000|2021-10-13 10:20:50|718489.7|717489.7|719054.5|717054.5|719055|717529.2|718489.7|716988.7|38
1634120460000|2021-10-13 10:21:00|719054.9|717054.9|718575.3|717575.3|719056.9|717586.7|718570.4|717040.6|38
1634120470000|2021-10-13 10:21:10|718569.9|717569.9|718562.8|717562.8|718585|717585|718556.5|717556.5|35
1634120480000|2021-10-13 10:21:20|718567.6|717567.6|718554.4|717554.4|718567.6|717567.6|718550.3|717550.3|30
1634120490000|2021-10-13 10:21:30|718558.8|717558.8|718547.3|717547.3|719053.3|717558.8|718535.4|717043.7|36
1634120500000|2021-10-13 10:21:40|718549.9|717549.9|718567.5|717567.5|719100|717592.9|718546.7|717096|33
1634120510000|2021-10-13 10:21:50|718567.6|717567.6|719097.4|717097.4|719097.4|717595.3|718521.5|717075.2|37
1634120520000|2021-10-13 10:22:00|719101.6|717101.6|718552.5|717552.5|719101.6|717584.7|718552.5|717094.7|35
1634120530000|2021-10-13 10:22:10|718552.1|717552.1|718511.8|717511.8|718566.4|717566.4|718507.5|717507.5|37
1634120540000|2021-10-13 10:22:20|718514.3|717514.3|718506.2|717506.2|718517.7|717517.7|718501.4|717501.4|36
1634120550000|2021-10-13 10:22:30|718510.8|717510.8|718497.2|717497.2|718513.1|717513.1|718491.3|717491.3|38
1634120560000|2021-10-13 10:22:40|718501.5|717501.5|718493.3|717493.3|718502.3|717502.3|718487.2|717487.2|35
1634120570000|2021-10-13 10:22:50|718492.1|717492.1|718502.5|717502.5|718509.7|717509.7|718488.1|717488.1|29
1634120580000|2021-10-13 10:23:00|718497.4|717497.4|718502|717502|718504.1|717504.1|718494.8|717494.8|33
1634120590000|2021-10-13 10:23:10|718494.7|717494.7|718487.8|717487.8|718505.8|717505.8|718485.3|717485.3|34
1634120600000|2021-10-13 10:23:20|718491.1|717491.1|718493.2|717493.2|718502.5|717502.5|718486.5|717486.5|27
1634120610000|2021-10-13 10:23:30|718493.1|717493.1|718486.4|717486.4|718495.6|717495.6|718486.4|717486.4|31
1634120620000|2021-10-13 10:23:40|718454.9|717454.9|718440.8|717440.8|718454.9|717454.9|718432.7|717432.7|32
1634120630000|2021-10-13 10:23:50|718439.7|717439.7|718486.7|717486.7|718502.7|717502.7|718430.5|717430.5|34
1634120640000|2021-10-13 10:24:00|718492.3|717492.3|718509|717509|718521.9|717521.9|718490.9|717490.9|34
1634120650000|2021-10-13 10:24:10|718508.1|717508.1|718478.4|717478.4|718518|717518|718477.9|717477.9|33
1634120660000|2021-10-13 10:24:20|718482.5|717482.5|718498.2|717498.2|718504.2|717504.2|718482.5|717482.5|34
1634120670000|2021-10-13 10:24:30|718497.7|717497.7|718499.5|717499.5|718519.2|717519.2|718496.5|717496.5|32
1634120680000|2021-10-13 10:24:40|718499.9|717499.9|718516.9|717516.9|718521.7|717521.7|718499.9|717499.9|33
1634120690000|2021-10-13 10:24:50|718519.7|717519.7|718448|717448|718990.2|717519.7|718445.6|716984.7|38
1634120700000|2021-10-13 10:25:00|718443.9|717443.9|718472.7|717472.7|718472.7|717472.7|718443.9|717443.9|37
1634120710000|2021-10-13 10:25:10|718465.5|717465.5|719011.7|717011.7|719026.9|717524.4|718465.1|716996.5|34
1634120720000|2021-10-13 10:25:20|719012.5|717012.5|719049.2|717049.2|719049.2|717535.2|718535.2|717007.7|32
1634120730000|2021-10-13 10:25:30|719059.2|717059.2|719022.3|717022.3|719064.9|717564|718515.6|717020.3|39
1634120740000|2021-10-13 10:25:40|719016.6|717016.6|718478.6|717478.6|719019.6|717519.3|718478.6|717016.6|39
1634120750000|2021-10-13 10:25:50|718470.6|717470.6|718479.2|717479.2|718485.6|717485.6|718469|717469|39
1634120760000|2021-10-13 10:26:00|718482.5|717482.5|718492|717492|718492.6|717492.6|718481.4|717481.4|27
1634120770000|2021-10-13 10:26:10|718490.2|717490.2|718544|717544|719049.2|717558.6|718490.2|717026.7|38
1634120780000|2021-10-13 10:26:20|718549.8|717549.8|718519.3|717519.3|718554.8|717554.8|718519.3|717519.3|34
1634120790000|2021-10-13 10:26:30|718531|717531|718564.1|717564.1|718572.3|717572.3|718499.4|717499.4|29
1634120800000|2021-10-13 10:26:40|718568.1|717568.1|718618.9|717618.9|719093.7|717622.8|718567.7|717093.7|36
1634120810000|2021-10-13 10:26:50|718616.2|717616.2|719121.9|717121.9|719121.9|717616.2|718616.2|717097.4|32
1634120820000|2021-10-13 10:27:00|719119.1|717119.1|718636.6|717636.6|719120|717659|718631.6|717117.6|35
1634120830000|2021-10-13 10:27:10|718640.3|717640.3|719157.1|717157.1|719157.1|717640.3|718637.7|717135.5|35
1634120840000|2021-10-13 10:27:20|719158.5|717158.5|719149.6|717149.6|719163.5|717163.5|719148.7|717148.7|36
1634120850000|2021-10-13 10:27:30|719150.5|717150.5|719135.9|717135.9|719159.8|717159.8|719135.3|717135.3|32
1634120860000|2021-10-13 10:27:40|719139.4|717139.4|719138.7|717138.7|719144.9|717645.1|718641.2|717137.4|30
1634120870000|2021-10-13 10:27:50|719143.8|717143.8|718640.9|717640.9|719151.8|717644.3|718638.5|717140|33
1634120880000|2021-10-13 10:28:00|718650.4|717650.4|718658.5|717658.5|718667.1|717667.1|718650.4|717650.4|34
1634120890000|2021-10-13 10:28:10|718659|717659|718649.7|717649.7|718661.7|717661.7|718647.4|717647.4|34
1634120900000|2021-10-13 10:28:20|718660.2|717660.2|718659|717659|718661.8|717661.8|718647.5|717647.5|32
1634120910000|2021-10-13 10:28:30|718658.1|717658.1|718651.5|717651.5|718662.4|717662.4|718651.5|717651.5|28
1634120920000|2021-10-13 10:28:40|718651.9|717651.9|718645.3|717645.3|718665|717665|718645.3|717645.3|27
1634120930000|2021-10-13 10:28:50|718644.9|717644.9|718663.6|717663.6|718667.5|717667.5|718644.9|717644.9|26
1634120940000|2021-10-13 10:29:00|718656.6|717656.6|718656|717656|718666.9|717666.9|718638.9|717638.9|33
1634120950000|2021-10-13 10:29:10|718655.7|717655.7|718656.3|717656.3|718662|717662|718646|717646|27
1634120960000|2021-10-13 10:29:20|718649.1|717649.1|718665.6|717665.6|718665.6|717665.6|718645.5|717645.5|26
1634120970000|2021-10-13 10:29:30|718661.8|717661.8|718671.7|717671.7|718680.9|717680.9|718661.8|717661.8|31
1634120980000|2021-10-13 10:29:40|718670.9|717670.9|718659.7|717659.7|718674.3|717674.3|718659.7|717659.7|33
1634120990000|2021-10-13 10:29:50|718668.3|717668.3|718669.3|717669.3|718677.6|717677.6|718658.4|717658.4|32
1634121000000|2021-10-13 10:30:00|718672.6|717672.6|719246.1|717246.1|719246.4|717762.6|718672.6|717238.2|37
1634121010000|2021-10-13 10:30:10|719246|717246|719247|717247|719252.8|717252.8|719235.5|717235.5|26
1634121020000|2021-10-13 10:30:20|719247.6|717247.6|719242.8|717242.8|719247.6|717740.4|718723.8|717222.1|29
1634121030000|2021-10-13 10:30:30|719270.3|717270.3|718763.8|717763.8|719270.3|717775.2|718755.8|717270.3|32
1634121040000|2021-10-13 10:30:40|718761.1|717761.1|718755.1|717755.1|719254.6|717778.9|718748.7|717254.6|37
1634121050000|2021-10-13 10:30:50|718755.3|717755.3|719261.3|717261.3|719261.8|717760|718753.8|717234.4|28
1634121060000|2021-10-13 10:31:00|719260.7|717260.7|719263.8|717263.8|719267.3|717267.3|719260.2|717260.2|34
1634121070000|2021-10-13 10:31:10|719263.2|717263.2|718783.1|717783.1|719267.5|717784.5|718764.1|717263.2|33
1634121080000|2021-10-13 10:31:20|718774.3|717774.3|718770.9|717770.9|719316.6|717803.7|718758.9|717294.6|38
1634121090000|2021-10-13 10:31:30|718762.5|717762.5|719271.3|717271.3|719275.3|717778.7|718743.1|717242|34
1634121100000|2021-10-13 10:31:40|719283.7|717283.7|719264.6|717264.6|719283.7|717283.7|719247.5|717247.5|35
1634121110000|2021-10-13 10:31:50|719265|717265|718801.9|717801.9|719279.6|717832.6|718774|717264.7|36
1634121120000|2021-10-13 10:32:00|718798.6|717798.6|718792.5|717792.5|719320.8|717814.9|718788.4|717320.3|34
1634121130000|2021-10-13 10:32:10|718793.7|717793.7|718800.5|717800.5|718810.5|717810.5|718778|717778|30
1634121140000|2021-10-13 10:32:20|718797.8|717797.8|718804.2|717804.2|718805.8|717805.8|718795.2|717795.2|33
1634121150000|2021-10-13 10:32:30|718804.8|717804.8|718803.3|717803.3|718809.9|717809.9|718801.6|717801.6|30
1634121160000|2021-10-13 10:32:40|718804.4|717804.4|718799.4|717799.4|718804.4|717804.4|718796.3|717796.3|27
1634121170000|2021-10-13 10:32:50|718794.1|717794.1|718803.2|717803.2|718812|717812|718781.7|717781.7|26
1634121180000|2021-10-13 10:33:00|718795.1|717795.1|718798.2|717798.2|718802.1|717802.1|718789.5|717789.5|34
1634121190000|2021-10-13 10:33:10|718791.8|717791.8|719281.3|717281.3|719290.8|717797.6|718791.3|717274.2|31
1634121200000|2021-10-13 10:33:20|719282.7|717282.7|719264.8|717264.8|719283.1|717283.1|719256.3|717256.3|26
1634121210000|2021-10-13 10:33:30|719252.9|717252.9|718743.8|717743.8|719254.4|717750.5|718740.3|717252.9|19
1634121220000|2021-10-13 10:33:40|718734.5|717734.5|719261.4|717261.4|719261.4|717735.3|718725.2|717227.1|31
1634121230000|2021-10-13 10:33:50|719263.2|717263.2|719231.8|717231.8|719263.5|717758.8|718751.6|717228.1|31
1634121240000|2021-10-13 10:34:00|719230.4|717230.4|719215.2|717215.2|719231.9|717231.9|719212.4|717212.4|37
1634121250000|2021-10-13 10:34:10|719218.3|717218.3|719209|717209|719219.9|717219.9|719205.8|717205.8|30
1634121260000|2021-10-13 10:34:20|719209.1|717209.1|719203.2|717203.2|719219|717732.5|718711.4|717202.6|26
1634121270000|2021-10-13 10:34:30|719203.6|717203.6|718654.2|717654.2|719209.3|717654.2|718654.2|717187.7|28
1634121280000|2021-10-13 10:34:40|718664.1|717664.1|718668|717668|718670.7|717670.7|718655|717655|30
1634121290000|2021-10-13 10:34:50|718669.7|717669.7|718670|717670|718682.4|717682.4|718662.6|717662.6|35
1634121300000|2021-10-13 10:35:00|718669.8|717669.8|718646.6|717646.6|718675.7|717675.7|718642.3|717642.3|30
1634121310000|2021-10-13 10:35:10|718644.5|717644.5|719172.7|717172.7|719176.8|717659.5|718630.3|717172.7|31
1634121320000|2021-10-13 10:35:20|719173.2|717173.2|719169.4|717169.4|719179.2|717179.2|719166.2|717166.2|31
1634121330000|2021-10-13 10:35:30|719169.6|717169.6|719163.5|717163.5|719172.1|717172.1|719156.9|717156.9|35
1634121340000|2021-10-13 10:35:40|719164.3|717164.3|719160.6|717160.6|719167.2|717167.2|719154.8|717154.8|29
1634121350000|2021-10-13 10:35:50|719165|717165|718673.3|717673.3|719165.6|717683.4|718672.7|717162.4|35
1634121360000|2021-10-13 10:36:00|718674.5|717674.5|718681.2|717681.2|718681.2|717681.2|718667|717667|35
1634121370000|2021-10-13 10:36:10|718680.7|717680.7|718688.1|717688.1|719167.9|717689|718663.7|717167.9|32
1634121380000|2021-10-13 10:36:20|718687.9|717687.9|719231.9|717231.9|719231.9|717687.9|718687.8|717180.9|34
1634121390000|2021-10-13 10:36:30|719231.8|717231.8|719223.6|717223.6|719245.2|717245.2|719223.6|717223.6|31
1634121400000|2021-10-13 10:36:40|719224.4|717224.4|719221|717221|719226|717226|719215.4|717215.4|33
1634121410000|2021-10-13 10:36:50|719221.7|717221.7|719208.8|717208.8|719223.6|717223.6|719203.5|717203.5|34
1634121420000|2021-10-13 10:37:00|719209|717209|719173.2|717173.2|719209|717721.9|718721.9|717164.9|35
1634121430000|2021-10-13 10:37:10|719172.8|717172.8|719174.6|717174.6|719188|717188|719172.8|717172.8|37
1634121440000|2021-10-13 10:37:20|719175.7|717175.7|718664.9|717664.9|719177.9|717664.9|718663.9|717155.6|26
1634121450000|2021-10-13 10:37:30|718664.3|717664.3|719186.7|717186.7|719195.3|717707.3|718662.5|717175.2|34
1634121460000|2021-10-13 10:37:40|719195.8|717195.8|718725|717725|719209.3|717731.2|718712.1|717195.8|39
1634121470000|2021-10-13 10:37:50|718724.6|717724.6|718731.3|717731.3|718738.6|717738.6|718723|717723|33
1634121480000|2021-10-13 10:38:00|718731.4|717731.4|718742.3|717742.3|718748.7|717748.7|718730.2|717730.2|35
1634121490000|2021-10-13 10:38:10|718742.4|717742.4|718742.4|717742.4|718742.5|717742.5|718732.2|717732.2|28
1634121500000|2021-10-13 10:38:20|718742.5|717742.5|719241.5|717241.5|719242.4|717742.5|718739|717230.1|33
1634121510000|2021-10-13 10:38:30|719242.2|717242.2|719239.8|717239.8|719242.2|717242.2|719238.4|717238.4|36
1634121520000|2021-10-13 10:38:40|719239.2|717239.2|719276.8|717276.8|719281.7|717762.2|718762.2|717238.9|36
1634121530000|2021-10-13 10:38:50|719276.1|717276.1|719269|717269|719276.1|717276.1|719264.1|717264.1|30
1634121540000|2021-10-13 10:39:00|719269.4|717269.4|718739|717739|719281.8|717766.2|718736.6|717236.5|38
1634121550000|2021-10-13 10:39:10|718742.7|717742.7|719222.5|717222.5|719241.1|717742.7|718732.4|717219.7|24
1634121560000|2021-10-13 10:39:20|719227.5|717227.5|719242|717242|719244.4|717244.4|719221.1|717221.1|24
1634121570000|2021-10-13 10:39:30|718761.4|717761.4|718757.3|717757.3|718765.2|717765.2|718746.6|717746.6|30
1634121580000|2021-10-13 10:39:40|718758|717758|719230.9|717230.9|719257.6|717768.6|718755.4|717228.8|30
1634121590000|2021-10-13 10:39:50|719234.1|717234.1|719224|717224|719236.1|717236.1|719224|717224|32
1634121600000|2021-10-13 10:40:00|719223.5|717223.5|719186.9|717186.9|719225.4|717225.4|719178.2|717178.2|27
1634121610000|2021-10-13 10:40:10|719188.5|717188.5|719194.5|717194.5|719195.6|717195.6|719180.5|717180.5|27
1634121620000|2021-10-13 10:40:20|719193.2|717193.2|719194.4|717194.4|719205.6|717205.6|719183.5|717183.5|30
1634121630000|2021-10-13 10:40:30|719204.8|717204.8|719247.9|717247.9|719258.9|717745.8|718719.3|717193.3|30
1634121640000|2021-10-13 10:40:40|719244.4|717244.4|719240.6|717240.6|719250.6|717250.6|719238.3|717238.3|29
1634121650000|2021-10-13 10:40:50|719238.8|717238.8|718731.7|717731.7|719248|717731.7|718718.6|717218.1|30
1634121660000|2021-10-13 10:41:00|718730.5|717730.5|719243.6|717243.6|719243.6|717734.3|718730.5|717214.8|28
1634121670000|2021-10-13 10:41:10|719236.2|717236.2|719247|717247|719249.2|717249.2|719229.9|717229.9|31
1634121680000|2021-10-13 10:41:20|719248.5|717248.5|719257.4|717257.4|719259.8|717259.8|719243.4|717243.4|25
1634121690000|2021-10-13 10:41:30|719260.1|717260.1|718795.2|717795.2|719291.2|717800.7|718773.5|717260.1|31
1634121700000|2021-10-13 10:41:40|718796.6|717796.6|718787.9|717787.9|718796.7|717796.7|718787.2|717787.2|21
1634121710000|2021-10-13 10:41:50|718789.8|717789.8|719265.7|717265.7|719286.9|717790.1|718772.8|717263|29
1634121720000|2021-10-13 10:42:00|719271.4|717271.4|718766|717766|719271.4|717766.2|718758.7|717244.2|33
1634121730000|2021-10-13 10:42:10|718766.1|717766.1|718783|717783|718789.6|717789.6|718763.1|717763.1|29
1634121740000|2021-10-13 10:42:20|718785|717785|718785.5|717785.5|718791.8|717791.8|718782.6|717782.6|30
1634121750000|2021-10-13 10:42:30|718785.3|717785.3|719272.7|717272.7|719275.1|717788.8|718777.8|717265.3|24
1634121760000|2021-10-13 10:42:40|719273|717273|719285.5|717285.5|719285.5|717285.5|719270|717270|28
1634121770000|2021-10-13 10:42:50|719290.9|717290.9|719276.3|717276.3|719290.9|717794.4|718783.9|717268.6|27
1634121780000|2021-10-13 10:43:00|719273.3|717273.3|718805.6|717805.6|719282.4|717805.6|718787.2|717258.3|37
1634121790000|2021-10-13 10:43:10|718801.9|717801.9|719281.3|717281.3|719283.6|717804.1|718797.2|717276.5|24
1634121800000|2021-10-13 10:43:20|719282.2|717282.2|719276.4|717276.4|719285.4|717285.4|719272.4|717272.4|26
1634121810000|2021-10-13 10:43:30|719283.5|717283.5|719284.1|717284.1|719287.2|717287.2|719276.9|717276.9|25
1634121820000|2021-10-13 10:43:40|719284.9|717284.9|719289.6|717289.6|719292|717292|719275.1|717275.1|25
1634121830000|2021-10-13 10:43:50|719287.3|717287.3|718764.8|717764.8|719289.8|717769.4|718761.4|717256.4|32
1634121840000|2021-10-13 10:44:00|718772.2|717772.2|718757.7|717757.7|719266.4|717777.9|718757.7|717258.9|27
1634121850000|2021-10-13 10:44:10|718761.8|717761.8|719259.7|717259.7|719265.4|717765.5|718758.4|717258.3|27
1634121860000|2021-10-13 10:44:20|719260.1|717260.1|719262.7|717262.7|719270.5|717270.5|719257.5|717257.5|31
1634121870000|2021-10-13 10:44:30|719269.8|717269.8|719289.7|717289.7|719290.3|717803.6|718792.2|717253.3|33
1634121880000|2021-10-13 10:44:40|719293|717293|718820.6|717820.6|719303.5|717830.9|718820.6|717290.9|32
1634121890000|2021-10-13 10:44:50|718826.2|717826.2|718827.1|717827.1|718830.4|717830.4|718825.4|717825.4|25
1634121900000|2021-10-13 10:45:00|718827.2|717827.2|718831.7|717831.7|718831.9|717831.9|718827.2|717827.2|22
1634121910000|2021-10-13 10:45:10|718832.4|717832.4|718829.6|717829.6|718832.4|717832.4|718824.6|717824.6|20
1634121920000|2021-10-13 10:45:20|718830.4|717830.4|718829|717829|718833.6|717833.6|718825.9|717825.9|31
1634121930000|2021-10-13 10:45:30|718828.9|717828.9|718829.5|717829.5|718834.4|717834.4|718826.9|717826.9|31
1634121940000|2021-10-13 10:45:40|718831.7|717831.7|718832.4|717832.4|718833.6|717833.6|718829.3|717829.3|26
1634121950000|2021-10-13 10:45:50|718832.2|717832.2|718833.8|717833.8|718833.8|717833.8|718829.1|717829.1|17
1634121960000|2021-10-13 10:46:00|718832.3|717832.3|718824.9|717824.9|718832.3|717832.3|718824.2|717824.2|30
1634121970000|2021-10-13 10:46:10|718825|717825|718825.7|717825.7|718827.8|717827.8|718822.9|717822.9|22
1634121980000|2021-10-13 10:46:20|718826.6|717826.6|718837.8|717837.8|718840.7|717840.7|718825|717825|21
1634121990000|2021-10-13 10:46:30|718837.4|717837.4|718820|717820|719321.9|717845.9|718820|717321.9|30
1634122000000|2021-10-13 10:46:40|718818.8|717818.8|718778.3|717778.3|718818.8|717818.8|718771.3|717771.3|33
1634122010000|2021-10-13 10:46:50|718778.8|717778.8|718779.3|717779.3|718780.7|717780.7|718775.7|717775.7|19
1634122020000|2021-10-13 10:47:00|718779.7|717779.7|718778.4|717778.4|718780.4|717780.4|718775.5|717775.5|15
1634122030000|2021-10-13 10:47:10|718777.1|717777.1|718778|717778|718779.2|717779.2|718772.5|717772.5|18
1634122040000|2021-10-13 10:47:20|718778.5|717778.5|718775.7|717775.7|718783|717783|718756.2|717756.2|33
1634122050000|2021-10-13 10:47:30|718774.4|717774.4|718831.6|717831.6|718834.3|717834.3|718774|717774|28
1634122060000|2021-10-13 10:47:40|718832.8|717832.8|718820|717820|718834.5|717834.5|718815.7|717815.7|28
1634122070000|2021-10-13 10:47:50|718819.1|717819.1|718844.5|717844.5|718849.9|717849.9|718789.4|717789.4|31
1634122080000|2021-10-13 10:48:00|718854.1|717854.1|718844.1|717844.1|718854.1|717854.1|718837.3|717837.3|26
1634122090000|2021-10-13 10:48:10|718842|717842|718831.4|717831.4|718847.7|717847.7|718826.2|717826.2|25
1634122100000|2021-10-13 10:48:20|718827|717827|718830.3|717830.3|718831.9|717831.9|718827|717827|13
1634122110000|2021-10-13 10:48:30|718830.2|717830.2|718830.4|717830.4|718834|717834|718827.5|717827.5|20
1634122120000|2021-10-13 10:48:40|718833.1|717833.1|718795.8|717795.8|718833.6|717833.6|718775|717775|33
1634122130000|2021-10-13 10:48:50|718795.9|717795.9|718824.3|717824.3|718827.2|717827.2|718791.6|717791.6|36
1634122140000|2021-10-13 10:49:00|718822.8|717822.8|718801.8|717801.8|718827.6|717827.6|718793|717793|32
1634122150000|2021-10-13 10:49:10|718802|717802|719306.8|717306.8|719308.4|717808.9|718783.5|717296.8|33
1634122160000|2021-10-13 10:49:20|719310.6|717310.6|718811.4|717811.4|719312.2|717822.2|718811.4|717302|32
1634122170000|2021-10-13 10:49:30|718815.5|717815.5|718821.2|717821.2|718822.9|717822.9|718814.3|717814.3|30
1634122180000|2021-10-13 10:49:40|718819.1|717819.1|718795|717795|719290.4|717820.4|718787.1|717267|36
1634122190000|2021-10-13 10:49:50|718794.8|717794.8|718785.2|717785.2|719281.4|717804.5|718766.7|717261.6|34
1634122200000|2021-10-13 10:50:00|718787.6|717787.6|718778.9|717778.9|719282.7|717790.5|718739|717241.6|37
1634122210000|2021-10-13 10:50:10|718778.7|717778.7|718791.2|717791.2|718793.9|717793.9|718777.6|717777.6|35
1634122220000|2021-10-13 10:50:20|718791.3|717791.3|718781.1|717781.1|718791.3|717791.3|718781.1|717781.1|27
1634122230000|2021-10-13 10:50:30|718780.8|717780.8|718782.8|717782.8|718787.9|717787.9|718776.8|717776.8|34
1634122240000|2021-10-13 10:50:40|718783.7|717783.7|718781.7|717781.7|718784|717784|718779.5|717779.5|23
1634122250000|2021-10-13 10:50:50|718774.1|717774.1|718901.5|717901.5|718918.6|717918.6|718774.1|717774.1|33
1634122260000|2021-10-13 10:51:00|718887.3|717887.3|718888.6|717888.6|718888.8|717888.8|718876.8|717876.8|34
1634122270000|2021-10-13 10:51:10|718889|717889|719370.2|717370.2|719370.5|717890.3|718881.7|717366.5|36
1634122280000|2021-10-13 10:51:20|719367.2|717367.2|718866.4|717866.4|719375.3|717869|718856.9|717366.8|30
1634122290000|2021-10-13 10:51:30|718869.9|717869.9|718881.8|717881.8|718887.7|717887.7|718866.4|717866.4|35
1634122300000|2021-10-13 10:51:40|718884|717884|718880.8|717880.8|718888.2|717888.2|718880.8|717880.8|32
1634122310000|2021-10-13 10:51:50|718879.2|717879.2|718904|717904|718918.5|717918.5|718879.2|717879.2|30
1634122320000|2021-10-13 10:52:00|718905.6|717905.6|718986.6|717986.6|719006.4|718006.4|718904|717904|38
1634122330000|2021-10-13 10:52:10|718981.7|717981.7|718976.9|717976.9|718990.4|717990.4|718976.8|717976.8|28
1634122340000|2021-10-13 10:52:20|718973.9|717973.9|718891.4|717891.4|719371.7|717979.1|718840.4|717369.9|34
1634122350000|2021-10-13 10:52:30|719400.9|717400.9|718933.3|717933.3|719407.2|717948.5|718896|717395.3|37
1634122360000|2021-10-13 10:52:40|718933.5|717933.5|718955|717955|719466.1|717964.3|718933.5|717427.7|36
1634122370000|2021-10-13 10:52:50|718954.8|717954.8|718955.1|717955.1|718959.1|717959.1|718944.8|717944.8|28
1634122380000|2021-10-13 10:53:00|719457.8|717457.8|719414.2|717414.2|719469.4|717934.3|718925.4|717411.3|29
1634122390000|2021-10-13 10:53:10|719419.2|717419.2|719416.2|717416.2|719426.3|717426.3|719416.2|717416.2|25
1634122400000|2021-10-13 10:53:20|719416.1|717416.1|718879|717879|719418.5|717894.8|718879|717381.9|30
1634122410000|2021-10-13 10:53:30|718878.7|717878.7|718863.8|717863.8|719362.2|717878.8|718858.4|717359.8|30
1634122420000|2021-10-13 10:53:40|718865.9|717865.9|718863.5|717863.5|718865.9|717865.9|718859.1|717859.1|36
1634122430000|2021-10-13 10:53:50|718863.7|717863.7|718872.9|717872.9|718876.3|717876.3|718860.9|717860.9|32
1634122440000|2021-10-13 10:54:00|718871.2|717871.2|718845.5|717845.5|719393.3|717891.4|718845.4|717390.3|34
1634122450000|2021-10-13 10:54:10|718846|717846|718846|717846|718849.8|717849.8|718840.7|717840.7|28
1634122460000|2021-10-13 10:54:20|718846.6|717846.6|718851.1|717851.1|718852.5|717852.5|718846.6|717846.6|33
1634122470000|2021-10-13 10:54:30|718852.4|717852.4|718861.4|717861.4|718863.3|717863.3|718850.3|717850.3|35
1634122480000|2021-10-13 10:54:40|718860.8|717860.8|718865.4|717865.4|718889.2|717889.2|718857.6|717857.6|32
1634122490000|2021-10-13 10:54:50|718866.7|717866.7|719375.5|717375.5|719375.5|717872.7|718861.4|717359.1|35
1634122500000|2021-10-13 10:55:00|719374|717374|718887.5|717887.5|719377.4|717895.6|718879.4|717372.3|36
1634122510000|2021-10-13 10:55:10|718883.3|717883.3|719374|717374|719375.1|717888.3|718871|717364.6|32
1634122520000|2021-10-13 10:55:20|719376.1|717376.1|719372.8|717372.8|719400.6|717912.6|718891.5|717371.5|36
1634122530000|2021-10-13 10:55:30|719359.9|717359.9|719355.8|717355.8|719367.1|717367.1|719355.2|717355.2|35
1634122540000|2021-10-13 10:55:40|719355.1|717355.1|719373.1|717373.1|719374.8|717374.8|719354.4|717354.4|31
1634122550000|2021-10-13 10:55:50|719371.9|717371.9|718902.2|717902.2|719405.8|717909.3|718901|717366.7|36
1634122560000|2021-10-13 10:56:00|718903.4|717903.4|718899|717899|719399.7|717903.4|718892.6|717394.4|27
1634122570000|2021-10-13 10:56:10|718897.8|717897.8|719426.6|717426.6|719435.9|717917.7|718895.8|717406.8|34
1634122580000|2021-10-13 10:56:20|719421.3|717421.3|718979.7|717979.7|719473.4|717979.7|718967.9|717421.3|32
1634122590000|2021-10-13 10:56:30|718973.9|717973.9|718992.5|717992.5|719490.1|717994.2|718971.6|717483.5|31
1634122600000|2021-10-13 10:56:40|718988.6|717988.6|719472.9|717472.9|719472.9|717997.6|718976.2|717472.3|33
1634122610000|2021-10-13 10:56:50|719475.5|717475.5|719481.9|717481.9|719486.3|717486.3|719474.2|717474.2|29
1634122620000|2021-10-13 10:57:00|719484|717484|718974.3|717974.3|719511.7|717984.5|718972.9|717452|31
1634122630000|2021-10-13 10:57:10|718972.7|717972.7|719463.4|717463.4|719477.2|717981.9|718972.7|717463.4|26
1634122640000|2021-10-13 10:57:20|719462.7|717462.7|719481.8|717481.8|719494.5|717494.5|719462.5|717462.5|18
1634122650000|2021-10-13 10:57:30|719483.2|717483.2|719482.5|717482.5|719486|717486|719481.1|717481.1|12
1634122660000|2021-10-13 10:57:40|719486.7|717486.7|719477.6|717477.6|719486.7|717486.7|719474.8|717474.8|19
1634122670000|2021-10-13 10:57:50|719477.9|717477.9|718992.2|717992.2|719499.6|717994.4|718986|717477.9|24
1634122680000|2021-10-13 10:58:00|719495.3|717495.3|719495.8|717495.8|719501.2|717501.2|719486.9|717486.9|17
1634122690000|2021-10-13 10:58:10|719490.3|717490.3|718988.5|717988.5|719491.2|717991.3|718971|717471.2|24
1634122700000|2021-10-13 10:58:20|718988.2|717988.2|718987.4|717987.4|718988.3|717988.3|718984.8|717984.8|14
1634122710000|2021-10-13 10:58:30|718986.8|717986.8|719472.1|717472.1|719472.1|717986.8|718961.5|717467.3|15
1634122720000|2021-10-13 10:58:40|719460.5|717460.5|719470.9|717470.9|719476.6|717971.9|718956.2|717457.4|23
1634122730000|2021-10-13 10:58:50|719469.4|717469.4|719463.6|717463.6|719478.5|717953|718953|717456.9|19
1634122740000|2021-10-13 10:59:00|719459.9|717459.9|719460.8|717460.8|719464.5|717464.5|719453.1|717453.1|18
1634122750000|2021-10-13 10:59:10|719457.5|717457.5|718946.4|717946.4|719457.5|717959.9|718945.6|717454.5|14
1634122760000|2021-10-13 10:59:20|718944.8|717944.8|718937.8|717937.8|718946.8|717946.8|718937.8|717937.8|21
1634122770000|2021-10-13 10:59:30|718937.6|717937.6|718941|717941|719454.2|717941.8|718937.6|717438.2|25
1634122780000|2021-10-13 10:59:40|718941.9|717941.9|718939.5|717939.5|718946.2|717946.2|718937.5|717937.5|25
1634122790000|2021-10-13 10:59:50|719443.5|717443.5|719438.4|717438.4|719460.1|717942.7|718941|717438.4|25
1634122800000|2021-10-13 11:00:00|719439.6|717439.6|718953.1|717953.1|719469.7|717961.5|718947.7|717437.7|30
1634122810000|2021-10-13 11:00:10|718951.6|717951.6|719442.3|717442.3|719456.2|717952.6|718946.7|717438.7|19
1634122820000|2021-10-13 11:00:20|719440.1|717440.1|719442.1|717442.1|719443.1|717443.1|719436.4|717436.4|18
1634122830000|2021-10-13 11:00:30|719441.3|717441.3|718958.1|717958.1|719470.3|717958.1|718958.1|717438.9|25
1634122840000|2021-10-13 11:00:40|719436.5|717436.5|718926.8|717926.8|719436.5|717931.3|718922.9|717430.6|27
1634122850000|2021-10-13 11:00:50|718927.1|717927.1|718923.4|717923.4|718929|717929|718922.6|717922.6|18
1634122860000|2021-10-13 11:01:00|718922.7|717922.7|719427.7|717427.7|719427.7|717925.8|718921|717421.4|22
1634122870000|2021-10-13 11:01:10|719428|717428|719420|717420|719428|717428|719418|717418|20
1634122880000|2021-10-13 11:01:20|719418.6|717418.6|719429.7|717429.7|719432.5|717930.8|718914.8|717415.4|17
1634122890000|2021-10-13 11:01:30|719427.4|717427.4|719430.1|717430.1|719431.8|717431.8|719422.3|717422.3|23
1634122900000|2021-10-13 11:01:40|719429.3|717429.3|719441.9|717441.9|719443.9|717443.9|719429.3|717429.3|13
1634122910000|2021-10-13 11:01:50|719440.7|717440.7|719415.5|717415.5|719441.2|717441.2|719415.5|717415.5|18
1634122920000|2021-10-13 11:02:00|718924.8|717924.8|719413.6|717413.6|719422|717924.8|718924.8|717374.8|24
1634122930000|2021-10-13 11:02:10|719413|717413|719401.5|717401.5|719413.7|717906.7|718893.3|717381.7|35
1634122940000|2021-10-13 11:02:20|719402.3|717402.3|718938.6|717938.6|719446.7|717943.3|718932.9|717401.4|36
1634122950000|2021-10-13 11:02:30|718937.3|717937.3|718972.9|717972.9|719465.1|717978|718937.3|717437.9|35
1634122960000|2021-10-13 11:02:40|718968.1|717968.1|718973.1|717973.1|718973.3|717973.3|718964.2|717964.2|32
1634122970000|2021-10-13 11:02:50|718963.7|717963.7|719463.4|717463.4|719470.7|717971.9|718955.1|717455.5|28
1634122980000|2021-10-13 11:03:00|719465.1|717465.1|719462.5|717462.5|719473.5|717978.5|718962.3|717454.3|31
1634122990000|2021-10-13 11:03:10|719462.9|717462.9|719434.2|717434.2|719464.4|717948.4|718939.1|717428.9|33
1634123000000|2021-10-13 11:03:20|719430.5|717430.5|719477.5|717477.5|719479.6|717979.6|718971.7|717429.3|35
1634123010000|2021-10-13 11:03:30|719477.2|717477.2|718980.5|717980.5|719479.3|717986.7|718980.2|717477.2|26
1634123020000|2021-10-13 11:03:40|718979.8|717979.8|718972.3|717972.3|718982.2|717982.2|718969.7|717969.7|25
1634123030000|2021-10-13 11:03:50|718972.8|717972.8|718969|717969|718977.3|717977.3|718965.1|717965.1|26
1634123040000|2021-10-13 11:04:00|718970.9|717970.9|718961.9|717961.9|718972.8|717972.8|718961.9|717961.9|21
1634123050000|2021-10-13 11:04:10|718962.5|717962.5|719016.5|718016.5|719516|718016.5|718961.1|717507.2|33
1634123060000|2021-10-13 11:04:20|719505.2|717505.2|718985.1|717985.1|719509.2|717988.9|718982.3|717478.3|29
1634123070000|2021-10-13 11:04:30|718985|717985|718994.9|717994.9|718995.5|717995.5|718981.8|717981.8|25
1634123080000|2021-10-13 11:04:40|718997.6|717997.6|718973.2|717973.2|719477.6|717997.6|718972.2|717470.9|29
1634123090000|2021-10-13 11:04:50|718972.2|717972.2|719471.2|717471.2|719474.1|717976.8|718971.1|717469.9|27
1634123100000|2021-10-13 11:05:00|719471.3|717471.3|718963.5|717963.5|719474.2|717972.8|718957.9|717471.1|33
1634123110000|2021-10-13 11:05:10|718962.6|717962.6|718924.3|717924.3|719430.8|717962.6|718924.3|717430.8|37
1634123120000|2021-10-13 11:05:20|718933.5|717933.5|718938.9|717938.9|718944.2|717944.2|718922.9|717922.9|35
1634123130000|2021-10-13 11:05:30|718934.7|717934.7|718928.9|717928.9|718951.5|717951.5|718928.6|717928.6|39
1634123140000|2021-10-13 11:05:40|718928.7|717928.7|718933.8|717933.8|718945.1|717945.1|718928.4|717928.4|33
1634123150000|2021-10-13 11:05:50|718933.9|717933.9|718937|717937|718944.3|717944.3|718917.9|717917.9|37
1634123160000|2021-10-13 11:06:00|718936.3|717936.3|718942.2|717942.2|718942.2|717942.2|718914.7|717914.7|31
1634123170000|2021-10-13 11:06:10|718940.7|717940.7|718957.2|717957.2|719450|717958.2|718936.9|717450|33
1634123180000|2021-10-13 11:06:20|718955.5|717955.5|718949.9|717949.9|718958.4|717958.4|718947.3|717947.3|27
1634123190000|2021-10-13 11:06:30|718949.1|717949.1|718951.8|717951.8|718958.8|717958.8|718949.1|717949.1|31
1634123200000|2021-10-13 11:06:40|718957.2|717957.2|718956.6|717956.6|718959.8|717959.8|718951.7|717951.7|23
1634123210000|2021-10-13 11:06:50|718958.3|717958.3|718958.1|717958.1|718963.7|717963.7|718957.3|717957.3|27
1634123220000|2021-10-13 11:07:00|718958.7|717958.7|718961.9|717961.9|718961.9|717961.9|718943.7|717943.7|23
1634123230000|2021-10-13 11:07:10|718962.5|717962.5|718957.3|717957.3|718964.5|717964.5|718947.9|717947.9|26
1634123240000|2021-10-13 11:07:20|718955|717955|719000.1|718000.1|719484.5|718000.1|718955|717474.3|27
1634123250000|2021-10-13 11:07:30|719002.9|718002.9|718995.7|717995.7|719002.9|718002.9|718990.5|717990.5|12
1634123260000|2021-10-13 11:07:40|718990.7|717990.7|718995.8|717995.8|719002.1|718002.1|718990.7|717990.7|13
1634123270000|2021-10-13 11:07:50|718996.5|717996.5|719001.6|718001.6|719496.1|718001.6|718992.9|717492.4|12
1634123280000|2021-10-13 11:08:00|718998.1|717998.1|719027.4|718027.4|719549.7|718058.2|718998.1|717532.3|28
1634123290000|2021-10-13 11:08:10|719033|718033|719534.3|717534.3|719545.1|718036.9|719020.2|717529.1|25
1634123300000|2021-10-13 11:08:20|719531.8|717531.8|719029.5|718029.5|719539.1|718038.3|719025.8|717531.1|26
1634123310000|2021-10-13 11:08:30|719029.4|718029.4|719530.6|717530.6|719530.6|718030.3|719022.9|717525.2|21
1634123320000|2021-10-13 11:08:40|719530.5|717530.5|719044|718044|719546.1|718048.6|719042.2|717528|27
1634123330000|2021-10-13 11:08:50|719040.9|718040.9|719526|717526|719540.9|718048.1|719040.9|717525.5|28
1634123340000|2021-10-13 11:09:00|719526.3|717526.3|719534|717534|719534|717534|719523.2|717523.2|30
1634123350000|2021-10-13 11:09:10|719533.9|717533.9|719041|718041|719536.4|718048.9|719041|717530.7|32
1634123360000|2021-10-13 11:09:20|719041.2|718041.2|719088.3|718088.3|719584.3|718089.8|719036.3|717567.2|32
1634123370000|2021-10-13 11:09:30|719088.2|718088.2|719599|717599|719613.7|718148.1|719085.6|717576.9|35
1634123380000|2021-10-13 11:09:40|719597.6|717597.6|719570.6|717570.6|719598.4|717598.4|719570.6|717570.6|25
1634123390000|2021-10-13 11:09:50|719570.4|717570.4|719585.9|717585.9|719585.9|718096.5|719072.9|717570.4|28
1634123400000|2021-10-13 11:10:00|719584.7|717584.7|719617.6|717617.6|719618.5|717618.5|719578.2|717578.2|32
1634123410000|2021-10-13 11:10:10|719116.6|718116.6|719632.4|717632.4|719642.3|718150.3|719115|717632.2|34
1634123420000|2021-10-13 11:10:20|719632.9|717632.9|719632.4|717632.4|719641.7|718146.7|719136.5|717623.7|37
1634123430000|2021-10-13 11:10:30|719629.8|717629.8|719166.9|718166.9|719659.6|718167.3|719137.9|717629.8|32
1634123440000|2021-10-13 11:10:40|719165.1|718165.1|719165.1|718165.1|719167.4|718167.4|719163.8|718163.8|17
1634123450000|2021-10-13 11:10:50|719164.6|718164.6|719195.1|718195.1|719198|718198|719162.7|718162.7|28
1634123460000|2021-10-13 11:11:00|719187.8|718187.8|719168.4|718168.4|719188.1|718188.1|719165|718165|34
1634123470000|2021-10-13 11:11:10|719169.3|718169.3|719160.6|718160.6|719170.8|718170.8|719159.5|718159.5|32
1634123480000|2021-10-13 11:11:20|719160.4|718160.4|719149.5|718149.5|719162.8|718162.8|719149.4|718149.4|25
1634123490000|2021-10-13 11:11:30|719147.7|718147.7|719190.8|718190.8|719648.7|718214.1|719123.8|717600.2|36
1634123500000|2021-10-13 11:11:40|719211.2|718211.2|719688.9|717688.9|719688.9|718212.6|719189.6|717668.5|36
1634123510000|2021-10-13 11:11:50|719688.5|717688.5|719687.2|717687.2|719689.7|717689.7|719680.4|717680.4|23
1634123520000|2021-10-13 11:12:00|719687.7|717687.7|719703.8|717703.8|719706.9|717706.9|719676.3|717676.3|35
1634123530000|2021-10-13 11:12:10|719707.2|717707.2|719194.8|718194.8|719716.4|718201.9|719187.6|717695.3|37
1634123540000|2021-10-13 11:12:20|719194.5|718194.5|719170.1|718170.1|719693.9|718194.5|719164.2|717671.3|33
1634123550000|2021-10-13 11:12:30|719173.9|718173.9|719663.3|717663.3|719666.6|718176.2|719156|717659.5|35
1634123560000|2021-10-13 11:12:40|719660|717660|719645.1|717645.1|719660|717660|719641.5|717641.5|29
1634123570000|2021-10-13 11:12:50|719644.6|717644.6|719656.9|717656.9|719656.9|717656.9|719639.9|717639.9|31
1634123580000|2021-10-13 11:13:00|719655.7|717655.7|719641.1|717641.1|719660|717660|719636.2|717636.2|31
1634123590000|2021-10-13 11:13:10|719640.6|717640.6|719628.8|717628.8|719664.2|718145.7|719140.2|717628.8|35
1634123600000|2021-10-13 11:13:20|719628.4|717628.4|719624.9|717624.9|719679|718169.4|719165.9|717614.2|37
1634123610000|2021-10-13 11:13:30|719622.3|717622.3|719099.4|718099.4|719626.7|718103|719099.4|717592.2|29
1634123620000|2021-10-13 11:13:40|719598.5|717598.5|719599.8|717599.8|719608.2|717608.2|719595.3|717595.3|25
1634123630000|2021-10-13 11:13:50|719596.8|717596.8|719613.4|717613.4|719622.2|717622.2|719594.8|717594.8|25
1634123640000|2021-10-13 11:14:00|719610|717610|719086.4|718086.4|719610|718092.6|719076.3|717610|29
1634123650000|2021-10-13 11:14:10|719084.5|718084.5|719075.6|718075.6|719091.3|718091.3|719074.9|718074.9|36
1634123660000|2021-10-13 11:14:20|719080.9|718080.9|719081.6|718081.6|719085.5|718085.5|719077.5|718077.5|22
1634123670000|2021-10-13 11:14:30|719613.8|717613.8|719602.7|717602.7|719625.2|717625.2|719594.4|717594.4|31
1634123680000|2021-10-13 11:14:40|719603.3|717603.3|719592.7|717592.7|719603.3|717603.3|719588.3|717588.3|26
1634123690000|2021-10-13 11:14:50|719594|717594|719595.1|717595.1|719596.7|717596.7|719591.1|717591.1|27
1634123700000|2021-10-13 11:15:00|719594.7|717594.7|719589.1|717589.1|719605|717605|719577.7|717577.7|32
1634123710000|2021-10-13 11:15:10|719589|717589|719097.4|718097.4|719602.2|718105.9|719097.4|717586.3|28
1634123720000|2021-10-13 11:15:20|719097.3|718097.3|719622.1|717622.1|719628.6|718097.3|719097.3|717587.4|34
1634123730000|2021-10-13 11:15:30|719622.3|717622.3|719616.5|717616.5|719623|717623|719609.5|717609.5|26
1634123740000|2021-10-13 11:15:40|719615.4|717615.4|719636.3|717636.3|719636.3|717636.3|719609.8|717609.8|29
1634123750000|2021-10-13 11:15:50|719635.8|717635.8|719632.4|717632.4|719638|717638|719629.7|717629.7|26
1634123760000|2021-10-13 11:16:00|719633.9|717633.9|719134.7|718134.7|719637.3|718134.7|719134.5|717632|25
1634123770000|2021-10-13 11:16:10|719152|718152|719664.5|717664.5|719664.5|718171.5|719151.7|717659.6|34
1634123780000|2021-10-13 11:16:20|719664.7|717664.7|719661.3|717661.3|719669.4|717669.4|719657.1|717657.1|28
1634123790000|2021-10-13 11:16:30|719659.7|717659.7|719615.2|717615.2|719661.9|717661.9|719612.6|717612.6|30
1634123800000|2021-10-13 11:16:40|719607.6|717607.6|719125.2|718125.2|719635.4|718126.8|719121|717607.6|36
1634123810000|2021-10-13 11:16:50|719123|718123|719596.7|717596.7|719606.7|718131.6|719095.1|717594.2|37
1634123820000|2021-10-13 11:17:00|719596.8|717596.8|719628.8|717628.8|719639.3|717639.3|719596.8|717596.8|37
1634123830000|2021-10-13 11:17:10|719631.1|717631.1|719622.7|717622.7|719632.9|717632.9|719622.7|717622.7|27
1634123840000|2021-10-13 11:17:20|719623.7|717623.7|719641.4|717641.4|719641.4|717641.4|719622.9|717622.9|33
1634123850000|2021-10-13 11:17:30|719640.8|717640.8|719651.6|717651.6|719664.3|717664.3|719640.8|717640.8|33
1634123860000|2021-10-13 11:17:40|719652.8|717652.8|719653.8|717653.8|719664.3|717664.3|719649|717649|27
1634123870000|2021-10-13 11:17:50|719655.4|717655.4|719645.3|717645.3|719663.1|717663.1|719645.2|717645.2|26
1634123880000|2021-10-13 11:18:00|719644.6|717644.6|719638|717638|719645.5|717645.5|719635.5|717635.5|33
1634123890000|2021-10-13 11:18:10|719638.3|717638.3|719637.7|717637.7|719638.9|717638.9|719635.4|717635.4|27
1634123900000|2021-10-13 11:18:20|719637|717637|719642|717642|719653.5|717653.5|719617.1|717617.1|31
1634123910000|2021-10-13 11:18:30|719639.7|717639.7|719620.5|717620.5|719644.5|717644.5|719612.1|717612.1|32
1634123920000|2021-10-13 11:18:40|719625.2|717625.2|719639.8|717639.8|719642.4|717642.4|719620.4|717620.4|30
1634123930000|2021-10-13 11:18:50|719639.5|717639.5|719646.9|717646.9|719653.1|717653.1|719639.5|717639.5|32
1634123940000|2021-10-13 11:19:00|719646|717646|719658.6|717658.6|719668.3|717668.3|719646|717646|30
1634123950000|2021-10-13 11:19:10|719658.8|717658.8|719661.3|717661.3|719661.3|717661.3|719654.7|717654.7|27
1634123960000|2021-10-13 11:19:20|719659.3|717659.3|719172.6|718172.6|719666.8|718176.6|719172.5|717659.2|31
1634123970000|2021-10-13 11:19:30|719173|718173|719160.2|718160.2|719178|718178|719159.7|718159.7|35
1634123980000|2021-10-13 11:19:40|719158.3|718158.3|719161.6|718161.6|719167.8|718167.8|719157.7|718157.7|28
1634123990000|2021-10-13 11:19:50|719162.6|718162.6|719165.6|718165.6|719173.8|718173.8|719159.9|718159.9|31
1634124000000|2021-10-13 11:20:00|719165|718165|719162.2|718162.2|719171.5|718171.5|719158.2|718158.2|34
1634124010000|2021-10-13 11:20:10|719167.1|718167.1|719158.7|718158.7|719167.1|718167.1|719156.7|718156.7|26
1634124020000|2021-10-13 11:20:20|719158.9|718158.9|719136.9|718136.9|719160.3|718160.3|719136.9|718136.9|28
1634124030000|2021-10-13 11:20:30|719139.1|718139.1|719629.7|717629.7|719659.3|718160.1|719139.1|717617.7|36
1634124040000|2021-10-13 11:20:40|719629.8|717629.8|719628.5|717628.5|719634|717634|719615.3|717615.3|31
1634124050000|2021-10-13 11:20:50|719628.3|717628.3|719656.5|717656.5|719658.6|717658.6|719628.3|717628.3|32
1634124060000|2021-10-13 11:21:00|719657.4|717657.4|719666.4|717666.4|719666.4|717666.4|719655.7|717655.7|32
1634124070000|2021-10-13 11:21:10|719160.3|718160.3|719157.4|718157.4|719170.5|718170.5|719157.2|718157.2|29
1634124080000|2021-10-13 11:21:20|719158.4|718158.4|719167.9|718167.9|719170.4|718170.4|719156.8|718156.8|36
1634124090000|2021-10-13 11:21:30|719165.8|718165.8|719164|718164|719165.8|718165.8|719154.9|718154.9|30
1634124100000|2021-10-13 11:21:40|719157.9|718157.9|719153.6|718153.6|719164.7|718164.7|719151.8|718151.8|33
1634124110000|2021-10-13 11:21:50|719153.7|718153.7|719156.5|718156.5|719175.2|718175.2|719153.7|718153.7|35
1634124120000|2021-10-13 11:22:00|719156.1|718156.1|719146.7|718146.7|719157.4|718157.4|719146.3|718146.3|27
1634124130000|2021-10-13 11:22:10|719146.3|718146.3|719646.9|717646.9|719659.6|718149.6|719142.4|717646.1|27
1634124140000|2021-10-13 11:22:20|719650.4|717650.4|719141.2|718141.2|719653.8|718141.2|719140.9|717634.2|26
1634124150000|2021-10-13 11:22:30|719140.6|718140.6|719158.6|718158.6|719664.7|718167.6|719139.2|717647.8|32
1634124160000|2021-10-13 11:22:40|719156.1|718156.1|719141.2|718141.2|719171.8|718171.8|719141.2|718141.2|31
1634124170000|2021-10-13 11:22:50|719140.1|718140.1|719653.1|717653.1|719653.1|718155.8|719139.3|717637|34
1634124180000|2021-10-13 11:23:00|719643.5|717643.5|719217.5|718217.5|719655.7|718221.7|719204.7|717643.5|37
1634124190000|2021-10-13 11:23:10|719214.6|718214.6|719252.1|718252.1|719256.2|718256.2|719214.6|718214.6|33
1634124200000|2021-10-13 11:23:20|719238.1|718238.1|719227.1|718227.1|719739.2|718238.1|719227.1|717724.5|32
1634124210000|2021-10-13 11:23:30|719226.8|718226.8|719207|718207|719730.1|718236.3|719202.8|717724.8|30
1634124220000|2021-10-13 11:23:40|719199.6|718199.6|719214.5|718214.5|719220.5|718220.5|719189.9|718189.9|27
1634124230000|2021-10-13 11:23:50|719213.3|718213.3|719216|718216|719233.2|718233.2|719213.3|718213.3|22
1634124240000|2021-10-13 11:24:00|719223|718223|719243.4|718243.4|719254.8|718254.8|719215.4|718215.4|25
1634124250000|2021-10-13 11:24:10|719249.1|718249.1|719237.9|718237.9|719259.9|718259.9|719233.9|718233.9|26
1634124260000|2021-10-13 11:24:20|719239.7|718239.7|719245.1|718245.1|719248.5|718248.5|719238.5|718238.5|27
1634124270000|2021-10-13 11:24:30|719245.5|718245.5|719292.9|718292.9|719332.9|718332.9|719244.7|718244.7|33
1634124280000|2021-10-13 11:24:40|719284.7|718284.7|719281.9|718281.9|719291.3|718291.3|719278.9|718278.9|22
1634124290000|2021-10-13 11:24:50|719279.4|718279.4|719277.7|718277.7|719290.7|718290.7|719276.9|718276.9|26
1634124300000|2021-10-13 11:25:00|719286.5|718286.5|719316.3|718316.3|719341.9|718341.9|719275.5|718275.5|31
1634124310000|2021-10-13 11:25:10|719326.2|718326.2|719347.2|718347.2|719354.6|718354.6|719318.4|718318.4|31
1634124320000|2021-10-13 11:25:20|719346|718346|719340.9|718340.9|719347.8|718347.8|719324.9|718324.9|30
1634124330000|2021-10-13 11:25:30|719340.2|718340.2|719336.6|718336.6|719345.8|718345.8|719329.4|718329.4|37
1634124340000|2021-10-13 11:25:40|719330.8|718330.8|719287.5|718287.5|719335.6|718335.6|719286.5|718286.5|28
1634124350000|2021-10-13 11:25:50|719287.8|718287.8|719310.4|718310.4|719318|718318|719285.7|718285.7|24
1634124360000|2021-10-13 11:26:00|719309.3|718309.3|719315.8|718315.8|719318.8|718318.8|719309.3|718309.3|21
1634124370000|2021-10-13 11:26:10|719319.2|718319.2|719272.6|718272.6|719319.2|718319.2|719272.2|718272.2|34
1634124380000|2021-10-13 11:26:20|719272.8|718272.8|719268.3|718268.3|719274.4|718274.4|719263.2|718263.2|37
1634124390000|2021-10-13 11:26:30|719265.2|718265.2|719266.1|718266.1|719272.2|718272.2|719264.1|718264.1|33
1634124400000|2021-10-13 11:26:40|719264.4|718264.4|719210.8|718210.8|719265.5|718265.5|719210.8|718210.8|28
1634124410000|2021-10-13 11:26:50|719213.6|718213.6|719201.4|718201.4|719230.4|718230.4|719201.4|718201.4|31
1634124420000|2021-10-13 11:27:00|719196.9|718196.9|719210.2|718210.2|719233.7|718233.7|719196.9|718196.9|33
1634124430000|2021-10-13 11:27:10|719228.7|718228.7|719209.8|718209.8|719236.3|718236.3|719209.8|718209.8|31
1634124440000|2021-10-13 11:27:20|719220.5|718220.5|719253.8|718253.8|719254.7|718254.7|719199.8|718199.8|31
1634124450000|2021-10-13 11:27:30|719249.9|718249.9|719213.1|718213.1|719249.9|718249.9|719207.3|718207.3|30
1634124460000|2021-10-13 11:27:40|719212.7|718212.7|719279.4|718279.4|719754.2|718293.4|719207.2|717754.2|30
1634124470000|2021-10-13 11:27:50|719277.8|718277.8|719275.2|718275.2|719280.6|718280.6|719274.3|718274.3|20
1634124480000|2021-10-13 11:28:00|719276.7|718276.7|719277.5|718277.5|719281.3|718281.3|719269.5|718269.5|28
1634124490000|2021-10-13 11:28:10|719276.5|718276.5|719295.4|718295.4|719305.1|718305.1|719276.5|718276.5|33
1634124500000|2021-10-13 11:28:20|719299.2|718299.2|719298.6|718298.6|719302|718302|719294.1|718294.1|24
1634124510000|2021-10-13 11:28:30|719299.5|718299.5|719314.7|718314.7|719317.5|718317.5|719297.7|718297.7|27
1634124520000|2021-10-13 11:28:40|719319.1|718319.1|719274.6|718274.6|719319.1|718319.1|719267.6|718267.6|34
1634124530000|2021-10-13 11:28:50|719272.7|718272.7|719268.6|718268.6|719281.7|718281.7|719258.7|718258.7|25
1634124540000|2021-10-13 11:29:00|719270|718270|719175.1|718175.1|719271.5|718271.5|719167.5|718167.5|26
1634124550000|2021-10-13 11:29:10|719180.8|718180.8|719192.8|718192.8|719192.8|718192.8|719175.2|718175.2|28
1634124560000|2021-10-13 11:29:20|719180.6|718180.6|719207.9|718207.9|719207.9|718207.9|719170.3|718170.3|32
1634124570000|2021-10-13 11:29:30|719208.7|718208.7|719191|718191|719208.7|718208.7|719189.7|718189.7|37
1634124580000|2021-10-13 11:29:40|719192.4|718192.4|719185.9|718185.9|719193.5|718193.5|719181.9|718181.9|40
1634124590000|2021-10-13 11:29:50|719185.6|718185.6|719188.3|718188.3|719195.7|718195.7|719182.1|718182.1|31
1634124600000|2021-10-13 11:30:00|719190.4|718190.4|719181.7|718181.7|719669.4|718201.1|719089.5|717669.4|36
1634124610000|2021-10-13 11:30:10|719175.4|718175.4|719133.5|718133.5|719647.3|718175.4|719126.2|717638.2|38
1634124620000|2021-10-13 11:30:20|719131.7|718131.7|719091.1|718091.1|719628.2|718137|719087.2|717596.8|37
1634124630000|2021-10-13 11:30:30|719089.8|718089.8|719082.7|718082.7|719098.7|718098.7|719081.7|718081.7|29
1634124640000|2021-10-13 11:30:40|719084.8|718084.8|719091.6|718091.6|719618.8|718128|719078.6|717592.5|35
1634124650000|2021-10-13 11:30:50|719090.1|718090.1|719143.2|718143.2|719657.5|718148.5|719090.1|717596.7|36
1634124660000|2021-10-13 11:31:00|719142.9|718142.9|719164.2|718164.2|719669.8|718164.2|719140.4|717644.1|31
1634124670000|2021-10-13 11:31:10|719164|718164|719143.1|718143.1|719164.9|718164.9|719140.8|718140.8|34
1634124680000|2021-10-13 11:31:20|719140.5|718140.5|719151.1|718151.1|719660.2|718151.6|719120.3|717646.9|37
1634124690000|2021-10-13 11:31:30|719155.6|718155.6|719221|718221|719754.1|718229.1|719147.9|717669.7|40
1634124700000|2021-10-13 11:31:40|719226|718226|719242|718242|719787.3|718285.1|719226|717754.1|35
1634124710000|2021-10-13 11:31:50|719234.1|718234.1|719193.7|718193.7|719236.8|718236.8|719193.7|718193.7|33
1634124720000|2021-10-13 11:32:00|719192.5|718192.5|719722.2|717722.2|719736.3|718213.6|719183|717678.7|37
1634124730000|2021-10-13 11:32:10|719751|717751|719230.5|718230.5|719751|718244.7|719226.9|717751|36
1634124740000|2021-10-13 11:32:20|719238.9|718238.9|719279.7|718279.7|719789.1|718283.8|719228.8|717736.1|39
1634124750000|2021-10-13 11:32:30|719279.8|718279.8|719267.4|718267.4|719793.7|718282.8|719262.4|717793.7|36
1634124760000|2021-10-13 11:32:40|719782.1|717782.1|719292.8|718292.8|719782.1|718300.3|719273.7|717782.1|31
1634124770000|2021-10-13 11:32:50|719290.4|718290.4|719372.5|718372.5|719868.9|718374.1|719290.4|717808.8|37
1634124780000|2021-10-13 11:33:00|719371.6|718371.6|719877.5|717877.5|719877.5|718371.6|719349.3|717863.3|36
1634124790000|2021-10-13 11:33:10|719378.4|718378.4|719356.4|718356.4|719378.4|718378.4|719335.2|718335.2|37
1634124800000|2021-10-13 11:33:20|719357.4|718357.4|719344.3|718344.3|719357.4|718357.4|719336.4|718336.4|39
1634124810000|2021-10-13 11:33:30|719348.6|718348.6|719343.4|718343.4|719854.2|718355|719326.2|717837.2|35
1634124820000|2021-10-13 11:33:40|719340.2|718340.2|719300.6|718300.6|719347.6|718347.6|719294.3|718294.3|32
1634124830000|2021-10-13 11:33:50|719302.1|718302.1|719348.4|718348.4|719841.8|718350.4|719286.7|717814.1|36
1634124840000|2021-10-13 11:34:00|719347.2|718347.2|719360.2|718360.2|719364.5|718364.5|719337.8|718337.8|37
1634124850000|2021-10-13 11:34:10|719360.3|718360.3|719345.7|718345.7|719363.7|718363.7|719341.2|718341.2|36
1634124860000|2021-10-13 11:34:20|719340.8|718340.8|719813.8|717813.8|719823.7|718352.8|719313.9|717809|35
1634124870000|2021-10-13 11:34:30|719336|718336|719343.6|718343.6|719824.4|718352|719304.8|717822.8|39
1634124880000|2021-10-13 11:34:40|719340|718340|719362.4|718362.4|719375.2|718375.2|719328.5|718328.5|38
1634124890000|2021-10-13 11:34:50|719352.1|718352.1|719346.3|718346.3|719368.4|718368.4|719343.3|718343.3|37
1634124900000|2021-10-13 11:35:00|719346.9|718346.9|719342.7|718342.7|719358.2|718358.2|719332.8|718332.8|28
1634124910000|2021-10-13 11:35:10|719345.1|718345.1|719337.9|718337.9|719352.2|718352.2|719326.3|718326.3|39
1634124920000|2021-10-13 11:35:20|719346.9|718346.9|719338.8|718338.8|719349.5|718349.5|719326.5|718326.5|38
1634124930000|2021-10-13 11:35:30|719337|718337|719338.9|718338.9|719348.5|718348.5|719337|718337|33
1634124940000|2021-10-13 11:35:40|719340.3|718340.3|719356.3|718356.3|719356.8|718356.8|719336.1|718336.1|35
1634124950000|2021-10-13 11:35:50|719352.9|718352.9|719346.1|718346.1|719358.3|718358.3|719331.2|718331.2|30
1634124960000|2021-10-13 11:36:00|719341.5|718341.5|719339.3|718339.3|719353.3|718353.3|719334.7|718334.7|36
1634124970000|2021-10-13 11:36:10|719343.4|718343.4|719340.4|718340.4|719848.8|718351.3|719338|717848.8|38
1634124980000|2021-10-13 11:36:20|719340|718340|719291.8|718291.8|719344.7|718344.7|719291.7|718291.7|37
1634124990000|2021-10-13 11:36:30|719793.2|717793.2|719300.9|718300.9|719793.2|718305.2|719261.2|717793.2|29
1634125000000|2021-10-13 11:36:40|719308|718308|719306.6|718306.6|719310.7|718310.7|719302.6|718302.6|27
1634125010000|2021-10-13 11:36:50|719311.1|718311.1|719304.2|718304.2|719311.1|718311.1|719302|718302|32
1634125020000|2021-10-13 11:37:00|719306.8|718306.8|719345.9|718345.9|719351|718351|719306.3|718306.3|37
1634125030000|2021-10-13 11:37:10|719342.3|718342.3|719341.8|718341.8|719348.7|718348.7|719340.7|718340.7|30
1634125040000|2021-10-13 11:37:20|719339.7|718339.7|719338.5|718338.5|719349.5|718349.5|719337.5|718337.5|26
1634125050000|2021-10-13 11:37:30|719336.5|718336.5|719339.4|718339.4|719850.2|718347.4|719317.7|717850.2|36
1634125060000|2021-10-13 11:37:40|719339.1|718339.1|719358.8|718358.8|719361.5|718361.5|719332.1|718332.1|35
1634125070000|2021-10-13 11:37:50|719354.3|718354.3|719357.1|718357.1|719370|718370|719351.6|718351.6|32
1634125080000|2021-10-13 11:38:00|719355.7|718355.7|719359.9|718359.9|719367.7|718367.7|719347.5|718347.5|35
1634125090000|2021-10-13 11:38:10|719357.4|718357.4|719356|718356|719361.7|718361.7|719350.5|718350.5|34
1634125100000|2021-10-13 11:38:20|719365.7|718365.7|719409.2|718409.2|719409.2|718409.2|719352.9|718352.9|34
1634125110000|2021-10-13 11:38:30|719396.5|718396.5|719440.2|718440.2|719449.7|718449.7|719395.4|718395.4|37
1634125120000|2021-10-13 11:38:40|719428.7|718428.7|719440.6|718440.6|719446.4|718446.4|719428.7|718428.7|38
1634125130000|2021-10-13 11:38:50|719436.7|718436.7|719441.8|718441.8|719450.1|718450.1|719431|718431|35
1634125140000|2021-10-13 11:39:00|719445|718445|719487.2|718487.2|719502.6|718502.6|719435.6|718435.6|37
1634125150000|2021-10-13 11:39:10|719487.1|718487.1|719465.2|718465.2|719487.1|718487.1|719449.4|718449.4|39
1634125160000|2021-10-13 11:39:20|719471.4|718471.4|719456.8|718456.8|719492.7|718492.7|719451.4|718451.4|39
1634125170000|2021-10-13 11:39:30|719459.9|718459.9|719460.4|718460.4|719479|718479|719417.9|718417.9|38
1634125180000|2021-10-13 11:39:40|719475.5|718475.5|719462.9|718462.9|719491.7|718491.7|719462.9|718462.9|37
1634125190000|2021-10-13 11:39:50|719463.2|718463.2|719406.8|718406.8|719477.6|718477.6|719406.8|718406.8|36
1634125200000|2021-10-13 11:40:00|719407.5|718407.5|719407.6|718407.6|719432.9|718432.9|719364.5|718364.5|37
1634125210000|2021-10-13 11:40:10|719406.7|718406.7|719284.2|718284.2|719417.6|718417.6|719268.7|718268.7|37
1634125220000|2021-10-13 11:40:20|719285.6|718285.6|719267|718267|719292|718292|719263.2|718263.2|40
1634125230000|2021-10-13 11:40:30|719267.3|718267.3|719263.9|718263.9|719278.9|718278.9|719244.9|718244.9|34
1634125240000|2021-10-13 11:40:40|719262.1|718262.1|719260.6|718260.6|719272.4|718272.4|719260.4|718260.4|29
1634125250000|2021-10-13 11:40:50|719258.6|718258.6|719264|718264|719274|718274|719258|718258|29
1634125260000|2021-10-13 11:41:00|719263.7|718263.7|719259.4|718259.4|719265.6|718265.6|719256.6|718256.6|29
1634125270000|2021-10-13 11:41:10|719255.8|718255.8|719275.6|718275.6|719294.4|718294.4|719253.9|718253.9|38
1634125280000|2021-10-13 11:41:20|719276.1|718276.1|719274.3|718274.3|719276.1|718276.1|719252.6|718252.6|35
1634125290000|2021-10-13 11:41:30|719275|718275|719247.3|718247.3|719277.7|718277.7|719244.8|718244.8|33
1634125300000|2021-10-13 11:41:40|719252.2|718252.2|719188.1|718188.1|719262.2|718262.2|719179.3|718179.3|36
1634125310000|2021-10-13 11:41:50|719181.8|718181.8|719182|718182|719195.8|718195.8|719178|718178|39
1634125320000|2021-10-13 11:42:00|719181.2|718181.2|719181.6|718181.6|719193.1|718193.1|719178.7|718178.7|34
1634125330000|2021-10-13 11:42:10|719189.9|718189.9|719205.7|718205.7|719209.2|718209.2|719184|718184|40
1634125340000|2021-10-13 11:42:20|719199.7|718199.7|719186.8|718186.8|719227.7|718227.7|719177.8|718177.8|37
1634125350000|2021-10-13 11:42:30|719188.8|718188.8|719239.7|718239.7|719239.7|718239.7|719171.7|718171.7|40
1634125360000|2021-10-13 11:42:40|719238.2|718238.2|719224.8|718224.8|719238.2|718238.2|719216.3|718216.3|35
1634125370000|2021-10-13 11:42:50|719216.8|718216.8|719204.8|718204.8|719225.7|718225.7|719194.9|718194.9|36
1634125380000|2021-10-13 11:43:00|719203.7|718203.7|719216.2|718216.2|719224|718224|719193.9|718193.9|36
1634125390000|2021-10-13 11:43:10|719221.4|718221.4|719137.2|718137.2|719221.4|718221.4|719137.2|718137.2|39
1634125400000|2021-10-13 11:43:20|719139.2|718139.2|719145|718145|719150.6|718150.6|719062.3|718062.3|37
1634125410000|2021-10-13 11:43:30|719146.2|718146.2|719164.3|718164.3|719179|718179|719145.6|718145.6|38
1634125420000|2021-10-13 11:43:40|719166.4|718166.4|719162.2|718162.2|719180.2|718180.2|719150.1|718150.1|38
1634125430000|2021-10-13 11:43:50|719150.4|718150.4|719175.4|718175.4|719196.8|718196.8|719145.7|718145.7|38
1634125440000|2021-10-13 11:44:00|719177.1|718177.1|719176.7|718176.7|719203.5|718203.5|719169.5|718169.5|40
1634125450000|2021-10-13 11:44:10|719191|718191|719195.1|718195.1|719211.6|718211.6|719167.3|718167.3|39
1634125460000|2021-10-13 11:44:20|719198.3|718198.3|719208.1|718208.1|719211.6|718211.6|719192|718192|34
1634125470000|2021-10-13 11:44:30|719217.9|718217.9|719693.5|717693.5|719693.8|718217.9|719194.2|717692.3|39
1634125480000|2021-10-13 11:44:40|719700.5|717700.5|719175.8|718175.8|719700.5|718195.4|719146.5|717690.6|38
1634125490000|2021-10-13 11:44:50|719181.5|718181.5|719083.9|718083.9|719182.3|718182.3|719077.2|718077.2|33
1634125500000|2021-10-13 11:45:00|719070.5|718070.5|719055.1|718055.1|719098|718098|719055.1|718055.1|40
1634125510000|2021-10-13 11:45:10|719060.4|718060.4|719056.8|718056.8|719117|718117|719055.8|718055.8|36
1634125520000|2021-10-13 11:45:20|719057.2|718057.2|719046.4|718046.4|719058.6|718058.6|719026.7|718026.7|29
1634125530000|2021-10-13 11:45:30|719047.4|718047.4|719033|718033|719076.3|718076.3|718963.6|717963.6|40
1634125540000|2021-10-13 11:45:40|719040.9|718040.9|719042.4|718042.4|719054.5|718054.5|719012.2|718012.2|38
1634125550000|2021-10-13 11:45:50|719042.1|718042.1|719032|718032|719047.6|718047.6|719025.3|718025.3|37
1634125560000|2021-10-13 11:46:00|719038|718038|719024.5|718024.5|719041.9|718041.9|719021.6|718021.6|38
1634125570000|2021-10-13 11:46:10|719036.6|718036.6|718991.4|717991.4|719039.6|718039.6|718978.2|717978.2|38
1634125580000|2021-10-13 11:46:20|718988.2|717988.2|718968.7|717968.7|718991.8|717991.8|718968.7|717968.7|36
1634125590000|2021-10-13 11:46:30|718976.4|717976.4|718963.9|717963.9|719459.8|717977.1|718954.4|717459.8|32
1634125600000|2021-10-13 11:46:40|718964|717964|718951.5|717951.5|718964.7|717964.7|718939.1|717939.1|23
1634125610000|2021-10-13 11:46:50|718923.7|717923.7|718957.7|717957.7|718961.4|717961.4|718911.6|717911.6|30
1634125620000|2021-10-13 11:47:00|718958.6|717958.6|718955.1|717955.1|718963.6|717963.6|718950.9|717950.9|37
1634125630000|2021-10-13 11:47:10|718958.8|717958.8|718957.1|717957.1|718958.8|717958.8|718952.8|717952.8|34
1634125640000|2021-10-13 11:47:20|718955|717955|718995.2|717995.2|718996.9|717996.9|718955|717955|38
1634125650000|2021-10-13 11:47:30|719002.9|718002.9|718949.2|717949.2|719480.9|718002.9|718949.2|717476.9|34
1634125660000|2021-10-13 11:47:40|718954.6|717954.6|718931|717931|718954.6|717954.6|718923.9|717923.9|37
1634125670000|2021-10-13 11:47:50|718932.4|717932.4|718925.1|717925.1|718946|717946|718925.1|717925.1|32
1634125680000|2021-10-13 11:48:00|718926.8|717926.8|718924.3|717924.3|719416.4|717948.6|718916.6|717416.4|32
1634125690000|2021-10-13 11:48:10|718923.6|717923.6|718892.9|717892.9|718975.2|717975.2|718892.9|717892.9|39
1634125700000|2021-10-13 11:48:20|718909.2|717909.2|718918.3|717918.3|719411|717923.8|718903.7|717400.6|30
1634125710000|2021-10-13 11:48:30|718916.1|717916.1|718919.4|717919.4|718929|717929|718907.9|717907.9|33
1634125720000|2021-10-13 11:48:40|718917.7|717917.7|718912.4|717912.4|718920|717920|718911.4|717911.4|19
1634125730000|2021-10-13 11:48:50|718913.6|717913.6|718885.9|717885.9|719384.7|717916.1|718859|717357|36
1634125740000|2021-10-13 11:49:00|718884.3|717884.3|718879.4|717879.4|718902.6|717902.6|718878.5|717878.5|36
1634125750000|2021-10-13 11:49:10|718878.2|717878.2|718921.8|717921.8|719427.4|717953.9|718876.2|717393.6|31
1634125760000|2021-10-13 11:49:20|718921.9|717921.9|719009.6|718009.6|719018.9|718018.9|718921.9|717921.9|36
1634125770000|2021-10-13 11:49:30|719011.7|718011.7|718997.1|717997.1|719519.9|718037.9|718971.4|717474.8|35
1634125780000|2021-10-13 11:49:40|719001|718001|719502.4|717502.4|719509.8|718001|719000.4|717468|23
1634125790000|2021-10-13 11:49:50|719503.7|717503.7|719058.8|718058.8|719545.6|718067.1|718991.9|717499.7|33
1634125800000|2021-10-13 11:50:00|719047|718047|719097.8|718097.8|719570.6|718097.8|719047|717551.1|36
1634125810000|2021-10-13 11:50:10|719118.7|718118.7|719561|717561|719600.4|718118.7|719066.7|717556.2|37
1634125820000|2021-10-13 11:50:20|719570.5|717570.5|719062.6|718062.6|719570.8|718062.6|719053.9|717554.1|23
1634125830000|2021-10-13 11:50:30|719065.7|718065.7|719054.4|718054.4|719550.8|718069.8|719030.4|717529.1|37
1634125840000|2021-10-13 11:50:40|719063.3|718063.3|719078.3|718078.3|719614|718138.1|719063.3|717564.9|38
1634125850000|2021-10-13 11:50:50|719078.5|718078.5|719631.5|717631.5|719631.5|718131.4|719076.9|717607.8|26
1634125860000|2021-10-13 11:51:00|719128.4|718128.4|719152|718152|719654.7|718159.9|719128.4|717632.5|37
1634125870000|2021-10-13 11:51:10|719158|718158|719160.5|718160.5|719170.4|718170.4|719149.2|718149.2|31
1634125880000|2021-10-13 11:51:20|719159.1|718159.1|719662.3|717662.3|719669.6|718175.5|719156.7|717660.7|35
1634125890000|2021-10-13 11:51:30|719660.3|717660.3|719150.8|718150.8|719661.7|718161.9|719144.4|717644.4|31
1634125900000|2021-10-13 11:51:40|719150|718150|719161.7|718161.7|719168|718168|719145.8|718145.8|28
1634125910000|2021-10-13 11:51:50|719153|718153|719185.9|718185.9|719187.5|718187.5|719149.9|718149.9|31
1634125920000|2021-10-13 11:52:00|719181.7|718181.7|719196.3|718196.3|719196.3|718196.3|719180.5|718180.5|28
1634125930000|2021-10-13 11:52:10|719195.8|718195.8|719229|718229|719716.6|718229|719195.8|717706.7|32
1634125940000|2021-10-13 11:52:20|719219.1|718219.1|719222|718222|719222|718222|719203.5|718203.5|37
1634125950000|2021-10-13 11:52:30|719221.8|718221.8|719213.4|718213.4|719230|718230|719212.7|718212.7|30
1634125960000|2021-10-13 11:52:40|719212.2|718212.2|719198.7|718198.7|719212.4|718212.4|719194.5|718194.5|31
1634125970000|2021-10-13 11:52:50|719193.5|718193.5|719168.2|718168.2|719197.2|718197.2|719166.3|718166.3|33
1634125980000|2021-10-13 11:53:00|719134.9|718134.9|719041.7|718041.7|719134.9|718134.9|719027.6|718027.6|33
1634125990000|2021-10-13 11:53:10|719045.1|718045.1|719036|718036|719045.1|718045.1|719033.9|718033.9|30
1634126000000|2021-10-13 11:53:20|719035.6|718035.6|718964.5|717964.5|719036.9|718036.9|718957.9|717957.9|36
1634126010000|2021-10-13 11:53:30|718962.1|717962.1|718891.2|717891.2|718971.4|717971.4|718885.9|717885.9|36
1634126020000|2021-10-13 11:53:40|718897|717897|718893.8|717893.8|718905.5|717905.5|718893.6|717893.6|36
1634126030000|2021-10-13 11:53:50|718895.1|717895.1|718892.3|717892.3|718922|717922|718892.3|717892.3|32
1634126040000|2021-10-13 11:54:00|718892.4|717892.4|718894.1|717894.1|718903.5|717903.5|718892.3|717892.3|33
1634126050000|2021-10-13 11:54:10|718899.6|717899.6|718877.1|717877.1|718988.5|717988.5|718877.1|717877.1|33
1634126060000|2021-10-13 11:54:20|718873.8|717873.8|718868.1|717868.1|718877.5|717877.5|718858.3|717858.3|33
1634126070000|2021-10-13 11:54:30|718868.4|717868.4|718848.3|717848.3|718871.8|717871.8|718848.3|717848.3|27
1634126080000|2021-10-13 11:54:40|718852.9|717852.9|718791.7|717791.7|718900.7|717900.7|718777.8|717777.8|36
1634126090000|2021-10-13 11:54:50|718779.9|717779.9|718776.6|717776.6|718796.2|717796.2|718773.9|717773.9|34
1634126100000|2021-10-13 11:55:00|718776.1|717776.1|718760.1|717760.1|718788.9|717788.9|718755.1|717755.1|38
1634126110000|2021-10-13 11:55:10|718760.5|717760.5|718783.4|717783.4|718783.4|717783.4|718755.9|717755.9|34
1634126120000|2021-10-13 11:55:20|718770.4|717770.4|718758|717758|718786|717786|718749.8|717749.8|38
1634126130000|2021-10-13 11:55:30|718751.1|717751.1|718759|717759|718767.9|717767.9|718747.4|717747.4|37
1634126140000|2021-10-13 11:55:40|718760.5|717760.5|718758.6|717758.6|718779.1|717779.1|718757.4|717757.4|35
1634126150000|2021-10-13 11:55:50|718762.1|717762.1|718744.5|717744.5|718781.1|717781.1|718744.5|717744.5|37
1634126160000|2021-10-13 11:56:00|718742.1|717742.1|718786.8|717786.8|719275.9|717786.8|718737.2|717275.9|28
1634126170000|2021-10-13 11:56:10|718770.2|717770.2|718677.5|717677.5|719233|717770.2|718677.5|717224.9|37
1634126180000|2021-10-13 11:56:20|718678.7|717678.7|718653.9|717653.9|718678.7|717678.7|718624.7|717624.7|39
1634126190000|2021-10-13 11:56:30|718652.9|717652.9|718681.6|717681.6|718687.4|717687.4|718641.8|717641.8|33
1634126200000|2021-10-13 11:56:40|718683.8|717683.8|718681.6|717681.6|718690.9|717690.9|718677.1|717677.1|31
1634126210000|2021-10-13 11:56:50|718681.4|717681.4|718684.5|717684.5|718690.3|717690.3|718680.5|717680.5|19
1634126220000|2021-10-13 11:57:00|718684.9|717684.9|718675.3|717675.3|718684.9|717684.9|718675.3|717675.3|25
1634126230000|2021-10-13 11:57:10|718675.5|717675.5|718658.6|717658.6|718681.4|717681.4|718658.6|717658.6|33
1634126240000|2021-10-13 11:57:20|718666|717666|718637|717637|718666|717666|718631.9|717631.9|36
1634126250000|2021-10-13 11:57:30|718637.1|717637.1|718649.8|717649.8|718658.7|717658.7|718632.3|717632.3|32
1634126260000|2021-10-13 11:57:40|718637.4|717637.4|718729.3|717729.3|718729.3|717729.3|718637.4|717637.4|29
1634126270000|2021-10-13 11:57:50|718743.3|717743.3|718760.5|717760.5|718760.5|717760.5|718726.1|717726.1|34
1634126280000|2021-10-13 11:58:00|718758.4|717758.4|718749.2|717749.2|718760.1|717760.1|718726.9|717726.9|34
1634126290000|2021-10-13 11:58:10|718752.8|717752.8|718772.1|717772.1|718780.2|717780.2|718751.9|717751.9|38
1634126300000|2021-10-13 11:58:20|718759.8|717759.8|718744.1|717744.1|718767|717767|718736.3|717736.3|33
1634126310000|2021-10-13 11:58:30|718756.2|717756.2|718750.4|717750.4|718760.9|717760.9|718735.2|717735.2|39
1634126320000|2021-10-13 11:58:40|718759|717759|718740|717740|718776.9|717776.9|718740|717740|37
1634126330000|2021-10-13 11:58:50|718739|717739|718754.6|717754.6|718760.4|717760.4|718733|717733|34
1634126340000|2021-10-13 11:59:00|718755.5|717755.5|718766.8|717766.8|718781.4|717781.4|718749.3|717749.3|38
1634126350000|2021-10-13 11:59:10|718767.7|717767.7|718862.5|717862.5|718880.7|717880.7|718742.9|717742.9|36
1634126360000|2021-10-13 11:59:20|718859.9|717859.9|718896.9|717896.9|718896.9|717896.9|718859.8|717859.8|29
1634126370000|2021-10-13 11:59:30|718897.7|717897.7|718936.1|717936.1|718939.1|717939.1|718886.6|717886.6|30
1634126380000|2021-10-13 11:59:40|718945.2|717945.2|718887.7|717887.7|718945.2|717945.2|718887.5|717887.5|30
1634126390000|2021-10-13 11:59:50|718890.2|717890.2|718915.8|717915.8|718915.8|717915.8|718887.9|717887.9|23
1634126400000|2021-10-13 12:00:00|718907.4|717907.4|718992.3|717992.3|719456.5|717992.6|718906|717436.6|38
1634126410000|2021-10-13 12:00:10|718991.7|717991.7|719013.6|718013.6|719060.4|718060.4|718990.7|717990.7|35
1634126420000|2021-10-13 12:00:20|719004.8|718004.8|718980.6|717980.6|719460|718017.6|718955|717460|37
1634126430000|2021-10-13 12:00:30|718981.7|717981.7|718939.9|717939.9|718981.7|717981.7|718923.4|717923.4|39
1634126440000|2021-10-13 12:00:40|718958|717958|718905.7|717905.7|718964.1|717964.1|718899.6|717899.6|34
1634126450000|2021-10-13 12:00:50|718903.7|717903.7|718878.5|717878.5|718907.5|717907.5|718869.2|717869.2|37
1634126460000|2021-10-13 12:01:00|718881.3|717881.3|718837.2|717837.2|718881.3|717881.3|718820|717820|40
1634126470000|2021-10-13 12:01:10|718849.4|717849.4|718827.1|717827.1|718849.4|717849.4|718827.1|717827.1|35
1634126480000|2021-10-13 12:01:20|718829.3|717829.3|718832|717832|718888.9|717888.9|718827.5|717827.5|39
1634126490000|2021-10-13 12:01:30|718830.6|717830.6|718877.1|717877.1|718883.8|717883.8|718828.2|717828.2|34
1634126500000|2021-10-13 12:01:40|718877.4|717877.4|718876.2|717876.2|718881.6|717881.6|718861.9|717861.9|35
1634126510000|2021-10-13 12:01:50|718876.3|717876.3|718852.5|717852.5|718903.8|717903.8|718850.6|717850.6|34
1634126520000|2021-10-13 12:02:00|718853.4|717853.4|718880.6|717880.6|718880.7|717880.7|718845.6|717845.6|38
1634126530000|2021-10-13 12:02:10|718884.1|717884.1|718999.7|717999.7|718999.9|717999.9|718884.1|717884.1|37
1634126540000|2021-10-13 12:02:20|718997.4|717997.4|718980.8|717980.8|719509|718083.7|718951|717498.8|39
1634126550000|2021-10-13 12:02:30|718979.8|717979.8|719014.5|718014.5|719014.5|718014.5|718968.8|717968.8|39
1634126560000|2021-10-13 12:02:40|719008.9|718008.9|719032.9|718032.9|719508.7|718033.4|718995|717494.7|38
1634126570000|2021-10-13 12:02:50|719014.2|718014.2|719048.6|718048.6|719581.4|718112.1|719014.2|717534.5|37
1634126580000|2021-10-13 12:03:00|719052.1|718052.1|719144.1|718144.1|719531.1|718144.1|719025.9|717530.5|39
1634126590000|2021-10-13 12:03:10|719154.3|718154.3|719129.3|718129.3|719637.4|718161.5|719119.1|717620.6|40
1634126600000|2021-10-13 12:03:20|719143.3|718143.3|719155.2|718155.2|719691.6|718209.6|719143.3|717670.7|40
1634126610000|2021-10-13 12:03:30|719157.8|718157.8|719154.2|718154.2|719644.6|718157.8|719126.5|717638.6|32
1634126620000|2021-10-13 12:03:40|719162.2|718162.2|719134.8|718134.8|719671.2|718186|719122.5|717631.4|37
1634126630000|2021-10-13 12:03:50|719136.6|718136.6|718835.8|717835.8|719657.4|718171.3|718828.7|717333.7|38
1634126640000|2021-10-13 12:04:00|718837.6|717837.6|718827.4|717827.4|719325.1|717851.1|718815.2|717325.1|38
1634126650000|2021-10-13 12:04:10|719331.7|717331.7|719321.4|717321.4|719331.7|717833.2|718828.9|717309.2|36
1634126660000|2021-10-13 12:04:20|719321.3|717321.3|719259.4|717259.4|719321.3|717321.3|719259.4|717259.4|36
1634126670000|2021-10-13 12:04:30|719259.5|717259.5|718825.3|717825.3|719320.2|717826.9|718811.6|717255|38
1634126680000|2021-10-13 12:04:40|718827.6|717827.6|719255.7|717255.7|719260.7|717827.9|718723.8|717227.3|35
1634126690000|2021-10-13 12:04:50|719251.9|717251.9|719208.7|717208.7|719279.1|717781.5|718766.8|717208.7|38
1634126700000|2021-10-13 12:05:00|719212|717212|718810.2|717810.2|719315.1|717821|718740.7|717212|39
1634126710000|2021-10-13 12:05:10|718811|717811|718770.2|717770.2|718813.1|717813.1|718770.2|717770.2|40
1634126720000|2021-10-13 12:05:20|718772.9|717772.9|719272.5|717272.5|719276.6|717781.4|718771.3|717257.2|39
1634126730000|2021-10-13 12:05:30|719273.8|717273.8|718829.3|717829.3|719321.3|717835.9|718771|717271.4|33
1634126740000|2021-10-13 12:05:40|718826.7|717826.7|718780.8|717780.8|718831.7|717831.7|718779.7|717779.7|36
1634126750000|2021-10-13 12:05:50|718779.4|717779.4|718747.8|717747.8|719246.5|717779.4|718732.8|717245.4|35
1634126760000|2021-10-13 12:06:00|718741.8|717741.8|718735.7|717735.7|718748.4|717748.4|718723.4|717723.4|37
1634126770000|2021-10-13 12:06:10|718738|717738|718735.4|717735.4|718755.9|717755.9|718731.7|717731.7|33
1634126780000|2021-10-13 12:06:20|718736|717736|719201.7|717201.7|719202.8|717747.5|718684.4|717200.3|34
1634126790000|2021-10-13 12:06:30|719212.9|717212.9|718774.7|717774.7|719212.9|717774.7|718734|717212.9|35
1634126800000|2021-10-13 12:06:40|718764|717764|718782.7|717782.7|718799.1|717799.1|718763.1|717763.1|34
1634126810000|2021-10-13 12:06:50|718781.7|717781.7|718785.9|717785.9|718796.8|717796.8|718772.4|717772.4|34
1634126820000|2021-10-13 12:07:00|718785.5|717785.5|718781.8|717781.8|718810.8|717810.8|718781.8|717781.8|35
1634126830000|2021-10-13 12:07:10|718773.1|717773.1|718792.5|717792.5|718809.3|717809.3|718767.7|717767.7|36
1634126840000|2021-10-13 12:07:20|718791.9|717791.9|718786.8|717786.8|718794.5|717794.5|718779.4|717779.4|33
1634126850000|2021-10-13 12:07:30|718788.6|717788.6|718781.8|717781.8|718790.4|717790.4|718781.8|717781.8|31
1634126860000|2021-10-13 12:07:40|718792.3|717792.3|718847.4|717847.4|718848.8|717848.8|718788|717788|38
1634126870000|2021-10-13 12:07:50|718854.5|717854.5|718848.6|717848.6|718857.3|717857.3|718840.9|717840.9|31
1634126880000|2021-10-13 12:08:00|718849.1|717849.1|718587.6|717587.6|719105.7|717863.6|718566.2|717081.7|35
1634126890000|2021-10-13 12:08:10|718584.7|717584.7|718597.3|717597.3|719060.9|717612.3|718543.9|717043|38
1634126900000|2021-10-13 12:08:20|718597|717597|718601.4|717601.4|718615.2|717615.2|718591.5|717591.5|35
1634126910000|2021-10-13 12:08:30|718601|717601|718733.4|717733.4|719185.7|717748.1|718601|717180.1|38
1634126920000|2021-10-13 12:08:40|718735.1|717735.1|719196|717196|719199|717738|718690.4|717189.8|40
1634126930000|2021-10-13 12:08:50|719196.3|717196.3|719188.8|717188.8|719203.3|717203.3|719181.5|717181.5|36
1634126940000|2021-10-13 12:09:00|719184.2|717184.2|718690.6|717690.6|719188.3|717703.9|718678.8|717171.3|38
1634126950000|2021-10-13 12:09:10|718696|717696|718811.3|717811.3|719250.2|717825.7|718686.3|717250.2|39
1634126960000|2021-10-13 12:09:20|718810.5|717810.5|719294.3|717294.3|719301.4|717810.5|718768|717292.9|38
1634126970000|2021-10-13 12:09:30|719293|717293|718800|717800|719293.6|717810.6|718766.1|717291.3|33
1634126980000|2021-10-13 12:09:40|718795.1|717795.1|718795.9|717795.9|719307.8|717809.1|718790.3|717299|29
1634126990000|2021-10-13 12:09:50|718795.3|717795.3|718818.6|717818.6|719326.5|717825.6|718781.6|717326.5|31
1634127000000|2021-10-13 12:10:00|718821.4|717821.4|718837.3|717837.3|719331.7|717841.8|718818.6|717314.3|35
1634127010000|2021-10-13 12:10:10|718836.4|717836.4|718837.3|717837.3|718854.8|717854.8|718836.3|717836.3|34
1634127020000|2021-10-13 12:10:20|718837.7|717837.7|718840|717840|718841|717841|718836.6|717836.6|22
1634127030000|2021-10-13 12:10:30|718839.1|717839.1|718830.6|717830.6|718839.1|717839.1|718828.9|717828.9|34
1634127040000|2021-10-13 12:10:40|718826.8|717826.8|718835.1|717835.1|718839.8|717839.8|718826.8|717826.8|33
1634127050000|2021-10-13 12:10:50|718834.9|717834.9|719335.6|717335.6|719335.6|717839.1|718822.9|717314.2|33
1634127060000|2021-10-13 12:11:00|719336.6|717336.6|718823.3|717823.3|719346.2|717834.4|718822.9|717324.1|37
1634127070000|2021-10-13 12:11:10|718825.8|717825.8|718813.8|717813.8|718830.4|717830.4|718813.3|717813.3|34
1634127080000|2021-10-13 12:11:20|718814.2|717814.2|718810.5|717810.5|718818.1|717818.1|718810.5|717810.5|34
1634127090000|2021-10-13 12:11:30|718810.8|717810.8|719268.9|717268.9|719275|717810.8|718771.6|717268.9|28
1634127100000|2021-10-13 12:11:40|719269.8|717269.8|719255.7|717255.7|719281|717281|719246.3|717246.3|31
1634127110000|2021-10-13 12:11:50|719254.4|717254.4|719304.2|717304.2|719317.7|717317.7|719254.4|717254.4|34
1634127120000|2021-10-13 12:12:00|719307.6|717307.6|718822|717822|719311.5|717822|718813.9|717303.5|35
1634127130000|2021-10-13 12:12:10|718824.5|717824.5|718839|717839|718839|717839|718811.7|717811.7|28
1634127140000|2021-10-13 12:12:20|718839.1|717839.1|719327|717327|719328.7|717840.4|718825.8|717324.5|33
1634127150000|2021-10-13 12:12:30|719327.7|717327.7|719332.7|717332.7|719337.4|717337.4|719326.2|717326.2|31
1634127160000|2021-10-13 12:12:40|719340.3|717340.3|718819.3|717819.3|719340.3|717822.4|718817|717325.4|31
1634127170000|2021-10-13 12:12:50|718822.6|717822.6|718821.6|717821.6|718825.7|717825.7|718817.7|717817.7|23
1634127180000|2021-10-13 12:13:00|718820.7|717820.7|718815|717815|718830.6|717830.6|718812.8|717812.8|34
1634127190000|2021-10-13 12:13:10|718824.5|717824.5|718786.1|717786.1|719306.5|717824.5|718775.7|717306.5|37
1634127200000|2021-10-13 12:13:20|718781.8|717781.8|719305.7|717305.7|719313.6|717793.1|718781.8|717290.5|35
1634127210000|2021-10-13 12:13:30|719307.2|717307.2|719315.6|717315.6|719320.9|717320.9|719293.2|717293.2|35
1634127220000|2021-10-13 12:13:40|719318.6|717318.6|718840.2|717840.2|719325.2|717842.2|718790.8|717304.6|35
1634127230000|2021-10-13 12:13:50|718836|717836|718849.3|717849.3|719335|717854.4|718833.8|717331.6|31
1634127240000|2021-10-13 12:14:00|718850.4|717850.4|718830|717830|718856.3|717856.3|718815.1|717815.1|31
1634127250000|2021-10-13 12:14:10|718832|717832|718808|717808|719312.7|717832|718804.2|717312.7|35
1634127260000|2021-10-13 12:14:20|718807.1|717807.1|718794|717794|718807.1|717807.1|718784.7|717784.7|33
1634127270000|2021-10-13 12:14:30|718793.9|717793.9|718528.1|717528.1|718846.2|717846.2|718528.1|717528.1|32
1634127280000|2021-10-13 12:14:40|719017.7|717017.7|719063|717063|719083|717575.1|718508.8|716997.1|37
1634127290000|2021-10-13 12:14:50|719076.7|717076.7|718599.2|717599.2|719110|717605.8|718579.7|717076.7|37
1634127300000|2021-10-13 12:15:00|718584.8|717584.8|718611.5|717611.5|719106.9|717637.5|718577.9|717096.7|39
1634127310000|2021-10-13 12:15:10|718625.8|717625.8|719169.2|717169.2|719191.7|717650.1|718625.5|717165|38
1634127320000|2021-10-13 12:15:20|719175.4|717175.4|719104.1|717104.1|719175.4|717670.3|718598.2|717093.6|35
1634127330000|2021-10-13 12:15:30|719101.3|717101.3|718606.9|717606.9|719103.4|717617.5|718571.4|717101.3|32
1634127340000|2021-10-13 12:15:40|718611.5|717611.5|718591.7|717591.7|719109.8|717626.8|718581|717109.8|33
1634127350000|2021-10-13 12:15:50|718593.9|717593.9|718544.6|717544.6|719141.1|717601.1|718544.6|717062.7|39
1634127360000|2021-10-13 12:16:00|718533.9|717533.9|718520.9|717520.9|719049.8|717555.3|718508.1|717039.1|39
1634127370000|2021-10-13 12:16:10|718521|717521|718517.2|717517.2|718524.1|717524.1|718494.3|717494.3|35
1634127380000|2021-10-13 12:16:20|718503.1|717503.1|719024.3|717024.3|719050.7|717556.1|718498.6|717019.3|39
1634127390000|2021-10-13 12:16:30|719023.6|717023.6|718588.7|717588.7|719059.5|717588.7|718525.9|717021.3|36
1634127400000|2021-10-13 12:16:40|718624|717624|718582.9|717582.9|719112.9|717624|718551.1|717088.3|40
1634127410000|2021-10-13 12:16:50|718584.7|717584.7|718555|717555|719088.7|717592.2|718546.9|717055.4|38
1634127420000|2021-10-13 12:17:00|718572.8|717572.8|719082.5|717082.5|719090.9|717585.2|718545.4|717072.2|36
1634127430000|2021-10-13 12:17:10|718565.2|717565.2|719087.2|717087.2|719089.7|717593.2|718565.2|717076.6|39
1634127440000|2021-10-13 12:17:20|719085.2|717085.2|718724.6|717724.6|719171.5|717724.6|718666.6|717081.8|31
1634127450000|2021-10-13 12:17:30|718723.5|717723.5|718681.9|717681.9|718725.9|717725.9|718681.9|717681.9|31
1634127460000|2021-10-13 12:17:40|718687.1|717687.1|718701.4|717701.4|718713.9|717713.9|718682.1|717682.1|35
1634127470000|2021-10-13 12:17:50|718713.6|717713.6|718710.9|717710.9|718724.8|717724.8|718702.3|717702.3|33
1634127480000|2021-10-13 12:18:00|718702.1|717702.1|718709.6|717709.6|719200.7|717715.1|718687.4|717183.9|34
1634127490000|2021-10-13 12:18:10|718709.5|717709.5|718772.5|717772.5|718779.5|717779.5|718701.2|717701.2|31
1634127500000|2021-10-13 12:18:20|718775.9|717775.9|718779.6|717779.6|719289.9|717791.5|718773.1|717289.6|32
1634127510000|2021-10-13 12:18:30|718787.3|717787.3|718779.3|717779.3|719298.9|717794.8|718757|717288|32
1634127520000|2021-10-13 12:18:40|718780.5|717780.5|719285.9|717285.9|719296|717801.7|718773.7|717281.3|35
1634127530000|2021-10-13 12:18:50|719283|717283|719259.7|717259.7|719285.8|717794.5|718766.2|717255.5|34
1634127540000|2021-10-13 12:19:00|719259.1|717259.1|718757.4|717757.4|719259.1|717764.9|718751.5|717258.8|32
1634127550000|2021-10-13 12:19:10|718767|717767|718804.6|717804.6|718811.7|717811.7|718758|717758|28
1634127560000|2021-10-13 12:19:20|718804|717804|718834.8|717834.8|719340.3|717834.8|718793.8|717340.3|37
1634127570000|2021-10-13 12:19:30|718823.7|717823.7|718799.5|717799.5|719324.2|717823.7|718786|717293.5|38
1634127580000|2021-10-13 12:19:40|718801.6|717801.6|718829.7|717829.7|719335.3|717836.4|718801.6|717309.3|39
1634127590000|2021-10-13 12:19:50|718831.4|717831.4|718822.3|717822.3|719332.1|717834.3|718810.4|717322.5|39
1634127600000|2021-10-13 12:20:00|718813|717813|718850.9|717850.9|719368.3|717860.3|718813|717342.9|37
1634127610000|2021-10-13 12:20:10|718863.2|717863.2|719292.4|717292.4|719292.4|717863.2|718776|717291.7|39
1634127620000|2021-10-13 12:20:20|718784.3|717784.3|718811.7|717811.7|718824.4|717824.4|718784.3|717784.3|39
1634127630000|2021-10-13 12:20:30|718803.1|717803.1|718743.6|717743.6|719330.3|717839.4|718743.6|717315.4|39
1634127640000|2021-10-13 12:20:40|718744.7|717744.7|718722|717722|718750|717750|718691.8|717691.8|38
1634127650000|2021-10-13 12:20:50|718721.6|717721.6|718727.6|717727.6|718750.3|717750.3|718718.7|717718.7|38
1634127660000|2021-10-13 12:21:00|718737.3|717737.3|718714|717714|718737.8|717737.8|718706.6|717706.6|34
1634127670000|2021-10-13 12:21:10|718726.3|717726.3|718723.9|717723.9|719229.6|717752.4|718705.1|717221.6|35
1634127680000|2021-10-13 12:21:20|718709|717709|718724.6|717724.6|718733.3|717733.3|718708.3|717708.3|33
1634127690000|2021-10-13 12:21:30|718724.2|717724.2|718716.7|717716.7|718737.5|717737.5|718712.3|717712.3|31
1634127700000|2021-10-13 12:21:40|718719.2|717719.2|718738.8|717738.8|718749.6|717749.6|718714.2|717714.2|35
1634127710000|2021-10-13 12:21:50|718739.8|717739.8|718820.4|717820.4|719313|717820.4|718739.8|717313|37
1634127720000|2021-10-13 12:22:00|718817|717817|718765.8|717765.8|719313.4|717817|718763.3|717299|39
1634127730000|2021-10-13 12:22:10|718772.6|717772.6|718771.5|717771.5|719279.4|717787.9|718768|717268|37
1634127740000|2021-10-13 12:22:20|718772.3|717772.3|718774.5|717774.5|718790.9|717790.9|718771.8|717771.8|28
1634127750000|2021-10-13 12:22:30|718774.9|717774.9|718772.2|717772.2|718777.3|717777.3|718768.3|717768.3|33
1634127760000|2021-10-13 12:22:40|718774.3|717774.3|718831.3|717831.3|718831.3|717831.3|718769.9|717769.9|36
1634127770000|2021-10-13 12:22:50|719336.3|717336.3|718841.5|717841.5|719336.3|717861.8|718828.7|717327.3|30
1634127780000|2021-10-13 12:23:00|718842.1|717842.1|718844.2|717844.2|718852.6|717852.6|718835.4|717835.4|36
1634127790000|2021-10-13 12:23:10|718845.3|717845.3|718836|717836|718849.4|717849.4|718830.1|717830.1|34
1634127800000|2021-10-13 12:23:20|719331|717331|718837|717837|719332.8|717855.1|718829.5|717331|35
1634127810000|2021-10-13 12:23:30|718831.9|717831.9|718836.2|717836.2|718854.9|717854.9|718825.4|717825.4|30
1634127820000|2021-10-13 12:23:40|718838.7|717838.7|718861.3|717861.3|719360.4|717867.7|718834.4|717346.4|37
1634127830000|2021-10-13 12:23:50|718862.7|717862.7|718950|717950|719411.6|717953.7|718859.7|717411.6|36
1634127840000|2021-10-13 12:24:00|719437.1|717437.1|718867.4|717867.4|719437.1|717933.9|718846.4|717350.7|40
1634127850000|2021-10-13 12:24:10|718862.7|717862.7|719332|717332|719376.8|717870|718815.9|717332|35
1634127860000|2021-10-13 12:24:20|718825.3|717825.3|718763.8|717763.8|719330.3|717825.3|718743.8|717245.8|38
1634127870000|2021-10-13 12:24:30|718765.5|717765.5|718821.2|717821.2|719329.8|717830.1|718743|717281.1|36
1634127880000|2021-10-13 12:24:40|719339.7|717339.7|718796.9|717796.9|719348.6|717852.6|718785.8|717277.6|40
1634127890000|2021-10-13 12:24:50|719295.3|717295.3|718755|717755|719303.5|717801.7|718749.9|717249.6|39
1634127900000|2021-10-13 12:25:00|718756.1|717756.1|719258.8|717258.8|719258.8|717760.9|718747.1|717247|39
1634127910000|2021-10-13 12:25:10|719255.8|717255.8|718828.6|717828.6|719342.7|717838.2|718787|717249.2|36
1634127920000|2021-10-13 12:25:20|718825.8|717825.8|718940.7|717940.7|718945.1|717945.1|718824|717824|37
1634127930000|2021-10-13 12:25:30|718942.9|717942.9|719436.6|717436.6|719440.3|717942.9|718934.1|717434.9|29
1634127940000|2021-10-13 12:25:40|719436.4|717436.4|718939.2|717939.2|719436.4|717943.7|718921.6|717435.9|32
1634127950000|2021-10-13 12:25:50|718940.5|717940.5|718935.4|717935.4|718943.5|717943.5|718935.4|717935.4|33
1634127960000|2021-10-13 12:26:00|718935.1|717935.1|718939.7|717939.7|718940.2|717940.2|718934.4|717934.4|11
1634127970000|2021-10-13 12:26:10|718938.8|717938.8|718920.7|717920.7|719414.4|717943.1|718909.5|717408.3|19
1634127980000|2021-10-13 12:26:20|718915.6|717915.6|718913.2|717913.2|719414.9|717924.3|718907|717413.3|22
1634127990000|2021-10-13 12:26:30|718913.9|717913.9|718895.9|717895.9|719398.8|717916.9|718889.9|717392.5|31
1634128000000|2021-10-13 12:26:40|718901.9|717901.9|719414.9|717414.9|719419.5|717919.7|718901.9|717404.8|22
1634128010000|2021-10-13 12:26:50|719407.2|717407.2|718941.9|717941.9|719412.8|717962|718937.8|717407.2|22
1634128020000|2021-10-13 12:27:00|718943.6|717943.6|718946.4|717946.4|718950.9|717950.9|718931.3|717931.3|25
1634128030000|2021-10-13 12:27:10|718941.2|717941.2|718935.7|717935.7|718955.2|717955.2|718932.7|717932.7|23
1634128040000|2021-10-13 12:27:20|718935.8|717935.8|719446.4|717446.4|719447.9|717945.9|718932.4|717445.5|20
1634128050000|2021-10-13 12:27:30|719446.7|717446.7|719433.3|717433.3|719473.4|717473.4|719430.4|717430.4|32
1634128060000|2021-10-13 12:27:40|719432.1|717432.1|719460.7|717460.7|719462.2|717462.2|719429.1|717429.1|31
1634128070000|2021-10-13 12:27:50|719490|717490|719495.4|717495.4|719528.7|717528.7|719464.2|717464.2|30
1634128080000|2021-10-13 12:28:00|719494.7|717494.7|719563.5|717563.5|719563.9|717563.9|719491.7|717491.7|25
1634128090000|2021-10-13 12:28:10|719555.7|717555.7|719555.2|717555.2|719567.9|717567.9|719553.4|717553.4|24
1634128100000|2021-10-13 12:28:20|719555.5|717555.5|719565.7|717565.7|719584.8|717584.8|719554.6|717554.6|27
1634128110000|2021-10-13 12:28:30|719565.6|717565.6|719590|717590|719614.9|717614.9|719548.4|717548.4|26
1634128120000|2021-10-13 12:28:40|719590.7|717590.7|719596|717596|719612|717612|719587.5|717587.5|27
1634128130000|2021-10-13 12:28:50|719595.7|717595.7|719704.8|717704.8|719706.5|718194|719190.4|717595.7|31
1634128140000|2021-10-13 12:29:00|719698.6|717698.6|719682.5|717682.5|719706.7|717706.7|719678|717678|36
1634128150000|2021-10-13 12:29:10|719682.2|717682.2|719716.7|717716.7|719736.3|717736.3|719682.2|717682.2|28
1634128160000|2021-10-13 12:29:20|719713.8|717713.8|719675|717675|719717.8|717717.8|719675|717675|26
1634128170000|2021-10-13 12:29:30|719675.7|717675.7|719742.1|717742.1|719778.5|717778.5|719675.7|717675.7|36
1634128180000|2021-10-13 12:29:40|719741.9|717741.9|719737.4|717737.4|719746.7|717746.7|719659.3|717659.3|25
1634128190000|2021-10-13 12:29:50|719725.5|717725.5|719742.3|717742.3|719767.5|717767.5|719676.2|717676.2|32
1634128200000|2021-10-13 12:30:00|719735.3|717735.3|719877|717877|719880.5|717880.5|719679.2|717679.2|36
1634128210000|2021-10-13 12:30:10|719867.8|717867.8|719673|717673|719867.8|717867.8|719664.9|717664.9|35
1634128220000|2021-10-13 12:30:20|719666.6|717666.6|719438.4|717438.4|719670.5|717670.5|719438.4|717438.4|38
1634128230000|2021-10-13 12:30:30|719428.7|717428.7|719313.6|717313.6|719441.9|717441.9|719110|717110|40
1634128240000|2021-10-13 12:30:40|719321.2|717321.2|719294.6|717294.6|719327.3|717327.3|719208.8|717208.8|36
1634128250000|2021-10-13 12:30:50|719307.3|717307.3|719295.3|717295.3|719315.2|717315.2|719278.7|717278.7|32
1634128260000|2021-10-13 12:31:00|719290.1|717290.1|719406.7|717406.7|719406.7|717406.7|719275.5|717275.5|39
1634128270000|2021-10-13 12:31:10|719447|717447|719379.9|717379.9|719447|717447|719335.4|717335.4|32
1634128280000|2021-10-13 12:31:20|719380.1|717380.1|719480.8|717480.8|719488.4|717488.4|719368.5|717368.5|37
1634128290000|2021-10-13 12:31:30|719482.8|717482.8|719466.1|717466.1|719490.6|717490.6|719457.5|717457.5|40
1634128300000|2021-10-13 12:31:40|719459.1|717459.1|719506.4|717506.4|719506.4|717506.4|719436|717436|35
1634128310000|2021-10-13 12:31:50|719518.6|717518.6|719542.7|717542.7|719567.7|717567.7|719509.7|717509.7|39
1634128320000|2021-10-13 12:32:00|719569.6|717569.6|719502.7|717502.7|719632.4|717931.7|718931.7|717408.6|38
1634128330000|2021-10-13 12:32:10|719499|717499|719614.2|717614.2|719693.8|718170.1|719170.1|717484.8|40
1634128340000|2021-10-13 12:32:20|719654.5|717654.5|719694.5|717694.5|719741.4|718229|719184.3|717654.5|38
1634128350000|2021-10-13 12:32:30|719699.4|717699.4|719836.7|717836.7|719839.1|718285.7|719219.2|717688.2|35
1634128360000|2021-10-13 12:32:40|719836.9|717836.9|719864.9|717864.9|719892.7|718400.8|719389.7|717832|34
1634128370000|2021-10-13 12:32:50|719867.4|717867.4|719774.8|717774.8|719867.4|717867.4|719710.2|717710.2|39
1634128380000|2021-10-13 12:33:00|719780.4|717780.4|719729.3|717729.3|719832|717832|719699|717699|39
1634128390000|2021-10-13 12:33:10|719732.1|717732.1|719735.6|717735.6|719828.1|717828.1|719730|717730|37
1634128400000|2021-10-13 12:33:20|719769.2|717769.2|719730.7|717730.7|719774.8|717774.8|719712|717712|36
1634128410000|2021-10-13 12:33:30|719704.5|717704.5|719673.9|717673.9|719777.8|717777.8|719673.9|717673.9|36
1634128420000|2021-10-13 12:33:40|719658.3|717658.3|719643.6|717643.6|719689.4|717689.4|719630.6|717630.6|37
1634128430000|2021-10-13 12:33:50|719643.5|717643.5|719727.2|717727.2|719727.2|717727.2|719624.4|717624.4|38
1634128440000|2021-10-13 12:34:00|719732.9|717732.9|719777.7|717777.7|719839.2|718288.5|719279|717732.9|40
1634128450000|2021-10-13 12:34:10|719769.4|717769.4|719736.5|717736.5|719788.6|717788.6|719646.3|717646.3|40
1634128460000|2021-10-13 12:34:20|719741.9|717741.9|719900|717900|719900|718392.4|719311.2|717713|40
1634128470000|2021-10-13 12:34:30|719870.7|717870.7|719505.1|718505.1|720014.5|718520|719439.4|717863.7|40
1634128480000|2021-10-13 12:34:40|719996.5|717996.5|719926.3|717926.3|719999.4|718476.1|719476.1|717909.5|38
1634128490000|2021-10-13 12:34:50|719955.1|717955.1|719976.3|717976.3|719996|717996|719947.2|717947.2|40
1634128500000|2021-10-13 12:35:00|719977.1|717977.1|720076.7|718076.7|720121.8|718612.8|719506.3|717977.1|39
1634128510000|2021-10-13 12:35:10|720082.9|718082.9|720048.9|718048.9|720084.3|718084.3|720003.8|718003.8|37
1634128520000|2021-10-13 12:35:20|720046.5|718046.5|720007.4|718007.4|720046.5|718437.5|719437.5|717934.2|40
1634128530000|2021-10-13 12:35:30|719998.2|717998.2|719952.4|717952.4|720002.2|718423.6|719413.8|717906.5|40
1634128540000|2021-10-13 12:35:40|719966.9|717966.9|719980|717980|720012.8|718483|719483|717951.7|40
1634128550000|2021-10-13 12:35:50|719966.2|717966.2|720089.3|718089.3|720089.4|718582.5|719549.5|717966.2|40
1634128560000|2021-10-13 12:36:00|720081.9|718081.9|720058.5|718058.5|720081.9|718617.3|719561.3|718058.1|40
1634128570000|2021-10-13 12:36:10|720060.7|718060.7|719965.1|717965.1|720075|718075|719928.2|717928.2|39
1634128580000|2021-10-13 12:36:20|719964.4|717964.4|719533.6|718533.6|720036.4|718562.5|719466.9|717961.5|40
1634128590000|2021-10-13 12:36:30|719540.2|718540.2|719431.4|718431.4|720045.7|718578.1|719426.5|717972.5|40
1634128600000|2021-10-13 12:36:40|719435.1|718435.1|719955.2|717955.2|719955.2|718435.1|719378.9|717897.7|40
1634128610000|2021-10-13 12:36:50|719952.1|717952.1|719449.6|718449.6|719981.7|718471.2|719428.8|717940.2|40
1634128620000|2021-10-13 12:37:00|719459|718459|719409.8|718409.8|719949.8|718474.9|719380.6|717893.7|40
1634128630000|2021-10-13 12:37:10|719403.7|718403.7|719351.2|718351.2|719918.5|718427.8|719349.9|717868.8|40
1634128640000|2021-10-13 12:37:20|719364.4|718364.4|719813.4|717813.4|719813.4|718378.5|719327.3|717812.4|35
1634128650000|2021-10-13 12:37:30|719823|717823|719826.3|717826.3|719842.4|717842.4|719810.6|717810.6|38
1634128660000|2021-10-13 12:37:40|719830.3|717830.3|719284.4|718284.4|719830.3|718350.8|719267.5|717797.5|39
1634128670000|2021-10-13 12:37:50|719273.7|718273.7|719761.4|717761.4|719796.7|718289.8|719263.5|717739.1|39
1634128680000|2021-10-13 12:38:00|719751|717751|719896.5|717896.5|719914.3|718389.1|719257.4|717751|40
1634128690000|2021-10-13 12:38:10|719907.7|717907.7|719902.9|717902.9|719933.4|717933.4|719888|717888|40
1634128700000|2021-10-13 12:38:20|719907.6|717907.6|719920.8|717920.8|719935.2|718388.1|719388.1|717878|37
1634128710000|2021-10-13 12:38:30|719921.7|717921.7|719884.3|717884.3|719921.7|718404.2|719384.5|717880.1|39
1634128720000|2021-10-13 12:38:40|719884.4|717884.4|719394.7|718394.7|719922.8|718420.4|719381.5|717884.4|34
1634128730000|2021-10-13 12:38:50|719390.8|718390.8|719477.3|718477.3|719933.2|718477.3|719384|717923.6|36
1634128740000|2021-10-13 12:39:00|719499.3|718499.3|719567.4|718567.4|720069.6|718585.4|719492.1|718054.9|37
1634128750000|2021-10-13 12:39:10|719566.3|718566.3|720061.9|718061.9|720077.8|718591.7|719554.7|718053.3|39
1634128760000|2021-10-13 12:39:20|720072.2|718072.2|719533.2|718533.2|720080.7|718586.6|719489.7|718042.1|39
1634128770000|2021-10-13 12:39:30|719550.8|718550.8|719553.4|718553.4|720053|718576.7|719529.2|718053|37
1634128780000|2021-10-13 12:39:40|719563.5|718563.5|719581.8|718581.8|720077.9|718612.7|719549|718036.7|38
1634128790000|2021-10-13 12:39:50|719587.9|718587.9|719642.5|718642.5|720107.1|718642.5|719581.3|718098.2|39
1634128800000|2021-10-13 12:40:00|719628.5|718628.5|719669.7|718669.7|719682.8|718682.8|719616.1|718616.1|36
1634128810000|2021-10-13 12:40:10|719687.5|718687.5|719690.8|718690.8|719701.5|718701.5|719671|718671|37
1634128820000|2021-10-13 12:40:20|719675.6|718675.6|719688.7|718688.7|719702.9|718702.9|719655.1|718655.1|35
1634128830000|2021-10-13 12:40:30|719689.7|718689.7|719661.3|718661.3|720155.8|718722.8|719623.4|718155.8|37
1634128840000|2021-10-13 12:40:40|719650.5|718650.5|719667.4|718667.4|719695|718695|719648.9|718648.9|39
1634128850000|2021-10-13 12:40:50|719652.4|718652.4|719654.9|718654.9|719681|718681|719647.9|718647.9|38
1634128860000|2021-10-13 12:41:00|719659.2|718659.2|719545.9|718545.9|720158.3|718666.6|719533.5|718058.8|40
1634128870000|2021-10-13 12:41:10|719544|718544|719610.4|718610.4|720150.9|718650.8|719524.6|718045.5|39
1634128880000|2021-10-13 12:41:20|719610|718610|720141.1|718141.1|720141.1|718652|719610|718141.1|37
1634128890000|2021-10-13 12:41:30|719653.1|718653.1|719611.9|718611.9|720126.1|718653.1|719584.7|718055.5|35
1634128900000|2021-10-13 12:41:40|719618.1|718618.1|720148.1|718148.1|720148.1|718654.1|719588|718097.4|38
1634128910000|2021-10-13 12:41:50|720163.6|718163.6|719684.2|718684.2|720204.8|718717.2|719640.7|718163.6|38
1634128920000|2021-10-13 12:42:00|720215.6|718215.6|719700.4|718700.4|720215.6|718707.7|719667.1|718215.6|37
1634128930000|2021-10-13 12:42:10|719697.3|718697.3|720248.9|718248.9|720257.9|718705.4|719683|718187.6|38
1634128940000|2021-10-13 12:42:20|720261.6|718261.6|720095.7|718095.7|720261.6|718696|719623.8|718095.7|39
1634128950000|2021-10-13 12:42:30|720102.9|718102.9|719602.5|718602.5|720164.9|718656.8|719599.2|718101|39
1634128960000|2021-10-13 12:42:40|719597.8|718597.8|719604.6|718604.6|720125.5|718617.4|719532.6|718042.4|40
1634128970000|2021-10-13 12:42:50|719602.9|718602.9|720119.9|718119.9|720124.7|718602.9|719508.7|718027.5|36
1634128980000|2021-10-13 12:43:00|720119.4|718119.4|719529|718529|720119.4|718608|719529|718007.4|40
1634128990000|2021-10-13 12:43:10|720028.1|718028.1|719539|718539|720030.4|718542.2|719502.9|718023.7|31
1634129000000|2021-10-13 12:43:20|719538.2|718538.2|720119.4|718119.4|720127.7|718620.7|719533.1|718109.8|35
1634129010000|2021-10-13 12:43:30|720116.4|718116.4|719537.5|718537.5|720127.3|718574.9|719526.9|718041|35
1634129020000|2021-10-13 12:43:40|719535.9|718535.9|719548.7|718548.7|720065.4|718566.5|719524.1|718043.3|37
1634129030000|2021-10-13 12:43:50|719545.4|718545.4|719547.8|718547.8|720063.7|718566.1|719537.3|718044.5|39
1634129040000|2021-10-13 12:44:00|719549.5|718549.5|719559.8|718559.8|720077.8|718580.5|719518.7|718039.5|35
1634129050000|2021-10-13 12:44:10|719579.2|718579.2|719639.3|718639.3|719675.6|718675.6|719574.7|718574.7|39
1634129060000|2021-10-13 12:44:20|719635.2|718635.2|719645.2|718645.2|720140.8|718647|719628.7|718130.9|38
1634129070000|2021-10-13 12:44:30|719641.3|718641.3|719586.5|718586.5|720154.2|718666.8|719582.9|718145.1|39
1634129080000|2021-10-13 12:44:40|719577.8|718577.8|719595.1|718595.1|719621.3|718621.3|719577.7|718577.7|34
1634129090000|2021-10-13 12:44:50|719603|718603|719626|718626|720138.4|718653.5|719591.8|718123.9|36
1634129100000|2021-10-13 12:45:00|719616.6|718616.6|719709|718709|720230.8|718715|719616.6|718199.3|40
1634129110000|2021-10-13 12:45:10|719700.4|718700.4|719684.1|718684.1|720228.9|718731.5|719675.6|718196.8|39
1634129120000|2021-10-13 12:45:20|719685.1|718685.1|720201.3|718201.3|720210.6|718709.5|719683|718201.3|34
1634129130000|2021-10-13 12:45:30|720209.6|718209.6|719701.9|718701.9|720209.7|718714.3|719673.7|718189.4|39
1634129140000|2021-10-13 12:45:40|719700.8|718700.8|719621.4|718621.4|720201.2|718700.8|719616.2|718113.7|37
1634129150000|2021-10-13 12:45:50|719631.3|718631.3|720141.2|718141.2|720141.2|718641.9|719596.9|718103.9|37
1634129160000|2021-10-13 12:46:00|720157.9|718157.9|720144.2|718144.2|720178|718678.9|719637.4|718126.2|40
1634129170000|2021-10-13 12:46:10|720136.8|718136.8|720116.7|718116.7|720169|718647.2|719622|718114.5|39
1634129180000|2021-10-13 12:46:20|720129.8|718129.8|720082.3|718082.3|720155|718603.1|719588.5|718068.8|39
1634129190000|2021-10-13 12:46:30|720109.3|718109.3|720084.9|718084.9|720123.7|718629|719594.5|718076.7|38
1634129200000|2021-10-13 12:46:40|720085|718085|720130|718130|720132.8|718609.9|719560.6|718071.8|39
1634129210000|2021-10-13 12:46:50|720129.3|718129.3|720094.3|718094.3|720182.8|718675.9|719594.9|718076.2|37
1634129220000|2021-10-13 12:47:00|720093.3|718093.3|720115.5|718115.5|720115.5|718620.6|719600.6|718070.8|33
1634129230000|2021-10-13 12:47:10|720112.3|718112.3|720074.9|718074.9|720122.2|718605.2|719553.2|718062|39
1634129240000|2021-10-13 12:47:20|720075.6|718075.6|720132.2|718132.2|720140.2|718140.2|720059.3|718059.3|39
1634129250000|2021-10-13 12:47:30|720132.8|718132.8|720161.9|718161.9|720170.9|718170.9|720121.8|718121.8|34
1634129260000|2021-10-13 12:47:40|720147.2|718147.2|720119.5|718119.5|720174.4|718174.4|720119.5|718119.5|39
1634129270000|2021-10-13 12:47:50|720123.3|718123.3|719612.8|718612.8|720139|718612.8|719595|718118.6|29
1634129280000|2021-10-13 12:48:00|720092.2|718092.2|720123|718123|720132|718619.7|719614.9|718092.2|36
1634129290000|2021-10-13 12:48:10|720124.6|718124.6|720202.9|718202.9|720211.9|718712.8|719660.1|718120|37
1634129300000|2021-10-13 12:48:20|720198.9|718198.9|720174.1|718174.1|720217.3|718713.5|719692|718168|39
1634129310000|2021-10-13 12:48:30|720188.6|718188.6|720099.5|718099.5|720188.6|718696.7|719596.9|718089.1|38
1634129320000|2021-10-13 12:48:40|720106.2|718106.2|719607.5|718607.5|720130.4|718631.7|719595|718098.7|34
1634129330000|2021-10-13 12:48:50|720101.7|718101.7|719636.4|718636.4|720136.3|718638.3|719566.4|718091.2|38
1634129340000|2021-10-13 12:49:00|720126|718126|719652.1|718652.1|720164|718666.2|719633.7|718126|39
1634129350000|2021-10-13 12:49:10|719653.3|718653.3|720149.8|718149.8|720182.6|718674.4|719644.4|718149.8|35
1634129360000|2021-10-13 12:49:20|720150.8|718150.8|719630.1|718630.1|720156|718640.6|719626.7|718143.7|32
1634129370000|2021-10-13 12:49:30|719624.4|718624.4|720128.8|718128.8|720147.4|718645.1|719624.4|718128.8|33
1634129380000|2021-10-13 12:49:40|720112.5|718112.5|719606.5|718606.5|720137.5|718656.3|719558|718094.7|40
1634129390000|2021-10-13 12:49:50|719590.2|718590.2|719541.2|718541.2|720091.8|718605|719537.1|718049|39
1634129400000|2021-10-13 12:50:00|719539.1|718539.1|719665|718665|720174.8|718681.6|719539.1|718053.3|40
1634129410000|2021-10-13 12:50:10|719690.2|718690.2|719620.5|718620.5|720186|718710.8|719616.3|718109.7|39
1634129420000|2021-10-13 12:50:20|719617.5|718617.5|720079|718079|720123.9|718617.5|719559.6|718061.2|36
1634129430000|2021-10-13 12:50:30|720092.8|718092.8|719594.5|718594.5|720168|718678.2|719589|718092.8|39
1634129440000|2021-10-13 12:50:40|719589.5|718589.5|719552.8|718552.8|720082.4|718611.1|719536.7|718082.4|31
1634129450000|2021-10-13 12:50:50|719551.2|718551.2|719499.5|718499.5|719551.2|718551.2|719485.5|718485.5|31
1634129460000|2021-10-13 12:51:00|719510.2|718510.2|719514.2|718514.2|719514.7|718514.7|719494.6|718494.6|30
1634129470000|2021-10-13 12:51:10|719506.9|718506.9|719467.6|718467.6|719989.2|718513.7|719427.2|717975.7|33
1634129480000|2021-10-13 12:51:20|719464.5|718464.5|719459.4|718459.4|719968.5|718468.5|719438.1|717961.9|38
1634129490000|2021-10-13 12:51:30|719463.2|718463.2|719473.6|718473.6|719484.8|718484.8|719451.6|718451.6|29
1634129500000|2021-10-13 12:51:40|719470.4|718470.4|719470|718470|719478.8|718478.8|719430.2|718430.2|36
1634129510000|2021-10-13 12:51:50|719464.5|718464.5|719390.6|718390.6|719464.5|718464.5|719381|718381|34
1634129520000|2021-10-13 12:52:00|719389.3|718389.3|719405|718405|719406.7|718406.7|719381.4|718381.4|36
1634129530000|2021-10-13 12:52:10|719403.8|718403.8|719463.7|718463.7|720003.7|718548.8|719355.2|718003.7|38
1634129540000|2021-10-13 12:52:20|719462.6|718462.6|719910.8|717910.8|719966.7|718462.9|719395.8|717910.8|39
1634129550000|2021-10-13 12:52:30|719906.7|717906.7|719429.5|718429.5|719906.8|718457.2|719393.9|717906.7|38
1634129560000|2021-10-13 12:52:40|719430|718430|719548.6|718548.6|719548.6|718548.6|719429.6|718429.6|37
1634129570000|2021-10-13 12:52:50|719541.4|718541.4|719473|718473|720018.9|718541.4|719466|718015.9|37
1634129580000|2021-10-13 12:53:00|719475.1|718475.1|719556.1|718556.1|719587.1|718587.1|719472.3|718472.3|38
1634129590000|2021-10-13 12:53:10|719570.2|718570.2|719541.2|718541.2|720070.9|718596.1|719541.2|718070.9|34
1634129600000|2021-10-13 12:53:20|719552.7|718552.7|719518.3|718518.3|719554.6|718554.6|719518.3|718518.3|36
1634129610000|2021-10-13 12:53:30|719512.8|718512.8|719518.6|718518.6|719537.4|718537.4|719508.3|718508.3|26
1634129620000|2021-10-13 12:53:40|719519.1|718519.1|719502.4|718502.4|719544.1|718544.1|719502.4|718502.4|26
1634129630000|2021-10-13 12:53:50|719518.7|718518.7|719513.1|718513.1|719520.2|718520.2|719499.6|718499.6|18
1634129640000|2021-10-13 12:54:00|719507.5|718507.5|719500.5|718500.5|719521.4|718521.4|719478|718478|32
1634129650000|2021-10-13 12:54:10|719494.5|718494.5|719455.5|718455.5|719503|718503|719454.5|718454.5|31
1634129660000|2021-10-13 12:54:20|719454.4|718454.4|719436.1|718436.1|719456.5|718456.5|719431.2|718431.2|28
1634129670000|2021-10-13 12:54:30|719448.4|718448.4|719465.4|718465.4|719465.4|718465.4|719442.7|718442.7|35
1634129680000|2021-10-13 12:54:40|719458.8|718458.8|719422.4|718422.4|719992.7|718488.7|719389.9|717963.5|35
1634129690000|2021-10-13 12:54:50|719417.9|718417.9|719853.3|717853.3|719899.2|718417.9|719358.8|717853.3|37
1634129700000|2021-10-13 12:55:00|719852.7|717852.7|719847.1|717847.1|719885.3|718381.2|719358.1|717845.7|30
1634129710000|2021-10-13 12:55:10|719848.6|717848.6|719386.4|718386.4|719890.4|718399.3|719355.7|717846.1|33
1634129720000|2021-10-13 12:55:20|719386.7|718386.7|719884.1|717884.1|719884.5|718393.2|719377.7|717878.5|34
1634129730000|2021-10-13 12:55:30|719883|717883|719427.1|718427.1|719919.6|718441.2|719379.8|717883|37
1634129740000|2021-10-13 12:55:40|719422.8|718422.8|719478.4|718478.4|719959.7|718487.9|719419.6|717959.7|37
1634129750000|2021-10-13 12:55:50|719477.9|718477.9|719479.7|718479.7|719482.6|718482.6|719462.3|718462.3|33
1634129760000|2021-10-13 12:56:00|719479.6|718479.6|719522.6|718522.6|720027|718541|719474.9|718016.2|36
1634129770000|2021-10-13 12:56:10|720027.7|718027.7|719531.3|718531.3|720027.7|718536|719521.1|718024.7|32
1634129780000|2021-10-13 12:56:20|719530.5|718530.5|719534.2|718534.2|719537.1|718537.1|719524.1|718524.1|34
1634129790000|2021-10-13 12:56:30|719534.3|718534.3|719602.8|718602.8|720109.4|718605|719531.8|718046.7|34
1634129800000|2021-10-13 12:56:40|719599.2|718599.2|720070.2|718070.2|720086.4|718600.9|719599.2|718065.8|38
1634129810000|2021-10-13 12:56:50|720064.4|718064.4|719590.6|718590.6|720096.8|718596.9|719565.4|718061.9|36
1634129820000|2021-10-13 12:57:00|719592.5|718592.5|719651.6|718651.6|720120.7|718661.1|719589.6|718115.5|32
1634129830000|2021-10-13 12:57:10|719651.4|718651.4|719642.2|718642.2|720142.9|718666.9|719633.2|718130.8|36
1634129840000|2021-10-13 12:57:20|719643.6|718643.6|719690.8|718690.8|720192.8|718712.3|719641.6|718150.9|32
1634129850000|2021-10-13 12:57:30|719691.4|718691.4|719687|718687|719696.3|718696.3|719679.8|718679.8|22
1634129860000|2021-10-13 12:57:40|719686.6|718686.6|719610.2|718610.2|720152.7|718688.2|719606.4|718095|28
1634129870000|2021-10-13 12:57:50|719613.4|718613.4|719671.3|718671.3|720146.5|718678.3|719606.7|718146.5|36
1634129880000|2021-10-13 12:58:00|719665.1|718665.1|719686.7|718686.7|719702.2|718702.2|719654.5|718654.5|35
1634129890000|2021-10-13 12:58:10|719688.4|718688.4|719677.6|718677.6|719688.4|718688.4|719590.8|718590.8|36
1634129900000|2021-10-13 12:58:20|719688.5|718688.5|719733.2|718733.2|719733.2|718733.2|719677.2|718677.2|30
1634129910000|2021-10-13 12:58:30|719724.6|718724.6|719712.2|718712.2|719766|718766|719712.2|718712.2|33
1634129920000|2021-10-13 12:58:40|719715.8|718715.8|719631.5|718631.5|719719|718719|719631.5|718631.5|37
1634129930000|2021-10-13 12:58:50|719624.7|718624.7|719611.9|718611.9|720127|718665.4|719609.3|718123.2|39
1634129940000|2021-10-13 12:59:00|719760.4|718760.4|719685.1|718685.1|720236.3|718765.9|719672|718199.1|39
1634129950000|2021-10-13 12:59:10|719689.7|718689.7|719783.3|718783.3|719783.3|718783.3|719687.1|718687.1|35
1634129960000|2021-10-13 12:59:20|719775.5|718775.5|719623.4|718623.4|720215.7|718775.5|719623.4|718167.3|39
1634129970000|2021-10-13 12:59:30|719634.6|718634.6|719643|718643|720138.3|718643|719621.4|718137.8|37
1634129980000|2021-10-13 12:59:40|719639.3|718639.3|719615.9|718615.9|719649.1|718649.1|719615.9|718615.9|36
1634129990000|2021-10-13 12:59:50|719611.2|718611.2|719632.3|718632.3|719636.8|718636.8|719611.2|718611.2|37
1634130000000|2021-10-13 13:00:00|719628.2|718628.2|719606.5|718606.5|720095.8|718689.6|719594.5|718095.8|40
1634130010000|2021-10-13 13:00:10|719610.1|718610.1|719631.3|718631.3|719640.7|718640.7|719610.1|718610.1|39
1634130020000|2021-10-13 13:00:20|719631|718631|719525.2|718525.2|719646.5|718646.5|719514.9|718514.9|34
1634130030000|2021-10-13 13:00:30|719527.4|718527.4|719512.1|718512.1|720028.8|718542|719512.1|718025.4|36
1634130040000|2021-10-13 13:00:40|719506.2|718506.2|719380.6|718380.6|719942|718507.1|719380.6|717886.2|35
1634130050000|2021-10-13 13:00:50|719368.2|718368.2|719376.2|718376.2|719388.8|718388.8|719353.5|718353.5|33
1634130060000|2021-10-13 13:01:00|719358.4|718358.4|719420.7|718420.7|719453.8|718453.8|719358.4|718358.4|34
1634130070000|2021-10-13 13:01:10|719422.2|718422.2|719429|718429|719446.1|718446.1|719408.2|718408.2|32
1634130080000|2021-10-13 13:01:20|719420.2|718420.2|719909.3|717909.3|719909.3|718430.6|719401.8|717909.3|31
1634130090000|2021-10-13 13:01:30|719395.5|718395.5|719359.5|718359.5|719870.2|718395.5|719342.4|717850|33
1634130100000|2021-10-13 13:01:40|719370|718370|719360.6|718360.6|719910.1|718425.9|719360.6|717910.1|36
1634130110000|2021-10-13 13:01:50|719367.5|718367.5|719309.9|718309.9|719856|718419.7|719307.8|717856|33
1634130120000|2021-10-13 13:02:00|719309.7|718309.7|719353.3|718353.3|719855.3|718354.9|719305.2|717855.3|38
1634130130000|2021-10-13 13:02:10|719350|718350|719349.4|718349.4|719855.1|718378.6|719307.7|717855.1|36
1634130140000|2021-10-13 13:02:20|719353.6|718353.6|719219.1|718219.1|719853.1|718362.6|719206.8|717697.2|40
1634130150000|2021-10-13 13:02:30|719218.5|718218.5|719720.8|717720.8|719776.7|718275.1|719180.2|717701.8|39
1634130160000|2021-10-13 13:02:40|719718.5|717718.5|719253|718253|719770.1|718289.2|719222|717718.5|40
1634130170000|2021-10-13 13:02:50|719253.7|718253.7|719259.5|718259.5|719271.5|718271.5|719247.6|718247.6|32
1634130180000|2021-10-13 13:03:00|719258.9|718258.9|719823.2|717823.2|719823.2|718294.6|719258.9|717806.6|37
1634130190000|2021-10-13 13:03:10|719825.2|717825.2|719275.3|718275.3|719825.5|718290.3|719275.3|717773.6|39
1634130200000|2021-10-13 13:03:20|719274.5|718274.5|719288.6|718288.6|719300.2|718300.2|719270.8|718270.8|31
1634130210000|2021-10-13 13:03:30|719770.3|717770.3|719385.4|718385.4|719902.3|718385.4|719325.2|717770.3|38
1634130220000|2021-10-13 13:03:40|719387|718387|719346.4|718346.4|719900.4|718397.1|719342.3|717839.5|38
1634130230000|2021-10-13 13:03:50|719347.1|718347.1|719340.9|718340.9|719839|718348.2|719325.5|717823.3|33
1634130240000|2021-10-13 13:04:00|719353|718353|719390.6|718390.6|719882.9|718390.8|719353|717848.6|37
1634130250000|2021-10-13 13:04:10|719390.4|718390.4|719917.3|717917.3|719943.3|718432.1|719390.4|717913.9|39
1634130260000|2021-10-13 13:04:20|719426.4|718426.4|719899.4|717899.4|719910.2|718428.2|719380.6|717894.7|38
1634130270000|2021-10-13 13:04:30|719898.9|717898.9|719905.9|717905.9|719915.8|718426.9|719397|717898.4|37
1634130280000|2021-10-13 13:04:40|719907.5|717907.5|719407.7|718407.7|719907.5|718428.5|719407.7|717907.5|37
1634130290000|2021-10-13 13:04:50|719905.1|717905.1|719813.9|717813.9|719914.9|718420.3|719318.3|717813.9|34
1634130300000|2021-10-13 13:05:00|719804.2|717804.2|719314.7|718314.7|719804.2|718317.5|719302.4|717799.2|37
1634130310000|2021-10-13 13:05:10|719317.3|718317.3|719855.9|717855.9|719855.9|718328.2|719317.3|717831.8|36
1634130320000|2021-10-13 13:05:20|719862.5|717862.5|719844|717844|719862.5|718356.5|719329.2|717827.7|38
1634130330000|2021-10-13 13:05:30|719841.1|717841.1|719908.3|717908.3|719915.2|718412.8|719404.1|717839.4|33
1634130340000|2021-10-13 13:05:40|719907.6|717907.6|719450.9|718450.9|719907.6|718454.3|719406.7|717907.6|32
1634130350000|2021-10-13 13:05:50|719952|717952|719459.5|718459.5|719952|718462.2|719455.7|717951.3|26
1634130360000|2021-10-13 13:06:00|719441.7|718441.7|719613.1|718613.1|719625.5|718625.5|719435|718435|37
1634130370000|2021-10-13 13:06:10|719624.6|718624.6|719583|718583|720082.8|718624.6|719567.6|718067.6|39
1634130380000|2021-10-13 13:06:20|719581.9|718581.9|719605.6|718605.6|720097.8|718605.7|719580.1|718092.6|38
1634130390000|2021-10-13 13:06:30|719606.1|718606.1|719648.7|718648.7|720161.8|718662.2|719606.1|718161.8|38
1634130400000|2021-10-13 13:06:40|719632.3|718632.3|719679.8|718679.8|720145.2|718683|719632.3|718135.4|36
1634130410000|2021-10-13 13:06:50|719682.2|718682.2|719560.3|718560.3|720154.9|718682.2|719553.1|718068.2|36
1634130420000|2021-10-13 13:07:00|719561.5|718561.5|719590.7|718590.7|720120.1|718595.4|719509.5|718023.4|39
1634130430000|2021-10-13 13:07:10|719592.5|718592.5|719554.6|718554.6|720114.4|718611.1|719513.1|718013|37
1634130440000|2021-10-13 13:07:20|719554.7|718554.7|719468.1|718468.1|720037.8|718554.7|719451.3|717933|36
1634130450000|2021-10-13 13:07:30|719457|718457|720061|718061|720073.2|718550.5|719452.3|717942.2|39
1634130460000|2021-10-13 13:07:40|720064.8|718064.8|720094.4|718094.4|720094.4|718587.8|719568.5|718064.8|32
1634130470000|2021-10-13 13:07:50|719575.2|718575.2|719547.5|718547.5|720059.3|718595.3|719539.4|718036|28
1634130480000|2021-10-13 13:08:00|719546.7|718546.7|720019.6|718019.6|720076.3|718553.9|719520|718019.6|35
1634130490000|2021-10-13 13:08:10|719513.3|718513.3|719405.6|718405.6|719978.3|718520.2|719405.6|717914.5|29
1634130500000|2021-10-13 13:08:20|719907.7|717907.7|719432.6|718432.6|719989.9|718492.2|719402|717898.8|40
1634130510000|2021-10-13 13:08:30|719429.4|718429.4|719416.8|718416.8|719925.2|718443.1|719402.4|717923.2|40
1634130520000|2021-10-13 13:08:40|719418.2|718418.2|719427.5|718427.5|719447.4|718447.4|719408.2|718408.2|38
1634130530000|2021-10-13 13:08:50|719430.1|718430.1|719436.6|718436.6|719942.5|718438.9|719418.4|717937|40
1634130540000|2021-10-13 13:09:00|719431.7|718431.7|719497.4|718497.4|719949.9|718503|719431.6|717935|31
1634130550000|2021-10-13 13:09:10|719495.8|718495.8|719462.9|718462.9|719962.1|718500.3|719446.5|717954.4|26
1634130560000|2021-10-13 13:09:20|719469.6|718469.6|719968.3|717968.3|719972.6|718475.3|719463.5|717964.7|35
1634130570000|2021-10-13 13:09:30|719971.2|717971.2|720035.9|718035.9|720050.9|718588.4|719468.2|717966.9|40
1634130580000|2021-10-13 13:09:40|720042|718042|720045.2|718045.2|720095|718594.3|719541.7|718037.3|38
1634130590000|2021-10-13 13:09:50|720044.2|718044.2|719555.7|718555.7|720063.7|718565.3|719546.1|718040.1|34
1634130600000|2021-10-13 13:10:00|719560.1|718560.1|719546.3|718546.3|720078.9|718566.2|719534.6|718042.6|39
1634130610000|2021-10-13 13:10:10|719544.8|718544.8|719506.1|718506.1|719544.8|718544.8|719504.9|718504.9|39
1634130620000|2021-10-13 13:10:20|719508.3|718508.3|719403.4|718403.4|719959.5|718508.4|719403.4|717959.5|34
1634130630000|2021-10-13 13:10:30|719405.6|718405.6|719404.4|718404.4|719421.2|718421.2|719396.4|718396.4|30
1634130640000|2021-10-13 13:10:40|719405.3|718405.3|719287.8|718287.8|719780.6|718405.3|719273.8|717773|34
1634130650000|2021-10-13 13:10:50|719289|718289|719274.8|718274.8|719295.6|718295.6|719273.1|718273.1|37
1634130660000|2021-10-13 13:11:00|719269.1|718269.1|719327.8|718327.8|719819.8|718328.5|719269.1|717790.2|39
1634130670000|2021-10-13 13:11:10|719329.5|718329.5|719316|718316|719329.5|718329.5|719314.6|718314.6|38
1634130680000|2021-10-13 13:11:20|719315.8|718315.8|719260.2|718260.2|719316.1|718316.1|719256.9|718256.9|33
1634130690000|2021-10-13 13:11:30|719254.2|718254.2|719727.2|717727.2|719765.9|718265.5|719235.8|717709.8|35
1634130700000|2021-10-13 13:11:40|719714.7|717714.7|719689.3|717689.3|719716.6|717716.6|719686.5|717686.5|35
1634130710000|2021-10-13 13:11:50|719689.5|717689.5|719666.4|717666.4|719700.3|718190|719167.7|717666.4|37
1634130720000|2021-10-13 13:12:00|719653.4|717653.4|719096.6|718096.6|719653.4|718178|719090.1|717638.3|39
1634130730000|2021-10-13 13:12:10|719097.7|718097.7|719072|718072|719569.2|718105.1|719064.6|717564.3|29
1634130740000|2021-10-13 13:12:20|719073.8|718073.8|719098.9|718098.9|719583.1|718129.3|719070.1|717582|34
1634130750000|2021-10-13 13:12:30|719599.8|717599.8|719573.5|717573.5|719599.8|718087.8|719045.4|717573.5|38
1634130760000|2021-10-13 13:12:40|719581.1|717581.1|719032.2|718032.2|719587.8|718106.7|719032.2|717577.9|37
1634130770000|2021-10-13 13:12:50|719556|717556|719062.4|718062.4|719556|718067.3|719005.2|717545.1|34
1634130780000|2021-10-13 13:13:00|719576|717576|719156.9|718156.9|719619.3|718156.9|719094.7|717571.4|37
1634130790000|2021-10-13 13:13:10|719148.9|718148.9|719713.1|717713.1|719713.1|718212.2|719148.9|717638.1|39
1634130800000|2021-10-13 13:13:20|719718.3|717718.3|719772.8|717772.8|719772.8|718289.6|719208.2|717698.5|38
1634130810000|2021-10-13 13:13:30|719271.2|718271.2|719878.2|717878.2|719878.2|718386.3|719269.4|717755.2|38
1634130820000|2021-10-13 13:13:40|719875.2|717875.2|719324.2|718324.2|719875.2|718354|719315.3|717815.6|33
1634130830000|2021-10-13 13:13:50|719834.6|717834.6|719844.1|717844.1|719852.2|718343.8|719337.4|717832.5|30
1634130840000|2021-10-13 13:14:00|719305.2|718305.2|719332.2|718332.2|719807.2|718332.2|719261.9|717767|36
1634130850000|2021-10-13 13:14:10|719334.3|718334.3|719385.1|718385.1|719387.2|718387.2|719334.3|718334.3|29
1634130860000|2021-10-13 13:14:20|719377.5|718377.5|719370.4|718370.4|719383.9|718383.9|719353.6|718353.6|35
1634130870000|2021-10-13 13:14:30|719366.9|718366.9|719390.5|718390.5|719396.3|718396.3|719363|718363|34
1634130880000|2021-10-13 13:14:40|719398.6|718398.6|719335.4|718335.4|719903|718407.1|719335.4|717889.4|37
1634130890000|2021-10-13 13:14:50|719335.9|718335.9|719374.6|718374.6|719390.7|718390.7|719334.3|718334.3|32
1634130900000|2021-10-13 13:15:00|719379|718379|719384.8|718384.8|719398.5|718398.5|719362|718362|38
1634130910000|2021-10-13 13:15:10|719388.6|718388.6|719336.7|718336.7|719817.5|718391.2|719314.6|717814.8|32
1634130920000|2021-10-13 13:15:20|719335.5|718335.5|719276.8|718276.8|719337.5|718337.5|719249.3|718249.3|36
1634130930000|2021-10-13 13:15:30|719278.8|718278.8|719371.5|718371.5|719386.1|718386.1|719278.8|718278.8|35
1634130940000|2021-10-13 13:15:40|719374.2|718374.2|719390.5|718390.5|719393.2|718393.2|719374.2|718374.2|33
1634130950000|2021-10-13 13:15:50|719388.3|718388.3|719378.2|718378.2|719422.7|718422.7|719345.9|718345.9|39
1634130960000|2021-10-13 13:16:00|719376.6|718376.6|719358.1|718358.1|719770.9|718387.3|719298.5|717760.7|39
1634130970000|2021-10-13 13:16:10|719363.6|718363.6|719794.7|717794.7|719796.1|718372.3|719296.1|717794.4|38
1634130980000|2021-10-13 13:16:20|719318.4|718318.4|719319.4|718319.4|719831.4|718342.1|719317.9|717828.3|37
1634130990000|2021-10-13 13:16:30|719343.9|718343.9|719356.4|718356.4|719375.4|718375.4|719341.5|718341.5|35
1634131000000|2021-10-13 13:16:40|719355.2|718355.2|719397.6|718397.6|719409.6|718409.6|719355.2|718355.2|33
1634131010000|2021-10-13 13:16:50|719397|718397|719423.1|718423.1|719428.5|718428.5|719397|718397|37
1634131020000|2021-10-13 13:17:00|719424.2|718424.2|719356.8|718356.8|719424.2|718424.2|719351.2|718351.2|36
1634131030000|2021-10-13 13:17:10|719344|718344|719376.6|718376.6|719872|718381.8|719344|717866.4|36
1634131040000|2021-10-13 13:17:20|719375.6|718375.6|719427|718427|719432.9|718432.9|719375.6|718375.6|33
1634131050000|2021-10-13 13:17:30|719429.1|718429.1|719423.4|718423.4|719430|718430|719423.4|718423.4|32
1634131060000|2021-10-13 13:17:40|719419.9|718419.9|719435.2|718435.2|719437|718437|719419.9|718419.9|38
1634131070000|2021-10-13 13:17:50|719436.9|718436.9|719476.7|718476.7|719495.8|718495.8|719416.2|718416.2|35
1634131080000|2021-10-13 13:18:00|719476.4|718476.4|719483.8|718483.8|719491.8|718491.8|719456.2|718456.2|37
1634131090000|2021-10-13 13:18:10|719482.7|718482.7|719398|718398|719493.3|718493.3|719398|718398|37
1634131100000|2021-10-13 13:18:20|719405|718405|719464.1|718464.1|719480|718480|719398.1|718398.1|40
1634131110000|2021-10-13 13:18:30|719464.4|718464.4|719475.6|718475.6|719493.6|718493.6|719464.4|718464.4|39
1634131120000|2021-10-13 13:18:40|719476.5|718476.5|719503|718503|719503.6|718503.6|719476.5|718476.5|39
1634131130000|2021-10-13 13:18:50|719504.8|718504.8|719514.5|718514.5|719522.8|718522.8|719502|718502|22
1634131140000|2021-10-13 13:19:00|719565.9|718565.9|719670.7|718670.7|719698.7|718698.7|719565.9|718565.9|38
1634131150000|2021-10-13 13:19:10|719681.8|718681.8|719685.7|718685.7|719694|718694|719667.9|718667.9|40
1634131160000|2021-10-13 13:19:20|719692.8|718692.8|719692.1|718692.1|719695.7|718695.7|719671.2|718671.2|35
1634131170000|2021-10-13 13:19:30|719689.3|718689.3|719677.7|718677.7|719689.3|718689.3|719650.3|718650.3|37
1634131180000|2021-10-13 13:19:40|719690.4|718690.4|719691.5|718691.5|719706|718706|719685|718685|39
1634131190000|2021-10-13 13:19:50|719704.3|718704.3|719664.2|718664.2|719718|718718|719663.9|718663.9|38
1634131200000|2021-10-13 13:20:00|719666.7|718666.7|719657.5|718657.5|720121.3|718685.3|719601.7|718121.3|40
1634131210000|2021-10-13 13:20:10|719652.1|718652.1|719634.6|718634.6|719681|718681|719616.2|718616.2|39
1634131220000|2021-10-13 13:20:20|719639.7|718639.7|719647.1|718647.1|720154.4|718648.5|719622.8|718139|40
1634131230000|2021-10-13 13:20:30|719636.5|718636.5|719638.7|718638.7|719688.1|718688.1|719629.7|718629.7|36
1634131240000|2021-10-13 13:20:40|719632.3|718632.3|719598.9|718598.9|720100.8|718632.3|719589.7|718094.5|33
1634131250000|2021-10-13 13:20:50|719605|718605|719610.6|718610.6|719628|718628|719605|718605|33
1634131260000|2021-10-13 13:21:00|719618.7|718618.7|719612.3|718612.3|719629.3|718629.3|719606.8|718606.8|30
1634131270000|2021-10-13 13:21:10|719614.6|718614.6|719564.7|718564.7|719624.2|718624.2|719564.7|718564.7|36
1634131280000|2021-10-13 13:21:20|719542.3|718542.3|719991|717991|720051.2|718569.7|719501.5|717975.3|29
1634131290000|2021-10-13 13:21:30|719988|717988|719537.1|718537.1|720031.2|718538.7|719488.5|717988|37
1634131300000|2021-10-13 13:21:40|720061.2|718061.2|720062.5|718062.5|720075.1|718566.5|719556.1|718061.2|32
1634131310000|2021-10-13 13:21:50|720066|718066|720069.7|718069.7|720074.8|718565.7|719555|718058.6|34
1634131320000|2021-10-13 13:22:00|720069.6|718069.6|719669.3|718669.3|720134.5|718669.3|719547.7|718065.9|33
1634131330000|2021-10-13 13:22:10|719669.6|718669.6|719633.8|718633.8|719669.6|718669.6|719633.7|718633.7|34
1634131340000|2021-10-13 13:22:20|719637.1|718637.1|719632.2|718632.2|720142.9|718637.1|719615|718136.3|32
1634131350000|2021-10-13 13:22:30|719615.4|718615.4|719552.1|718552.1|720115.3|718619.4|719552.1|718062.1|35
1634131360000|2021-10-13 13:22:40|719554.4|718554.4|720057.2|718057.2|720059|718554.4|719530.7|718048|31
1634131370000|2021-10-13 13:22:50|720058.7|718058.7|719480.9|718480.9|720065.3|718561.5|719474.6|718032.8|33
1634131380000|2021-10-13 13:23:00|719478.2|718478.2|719437.1|718437.1|719944.8|718485.9|719435.5|717937.7|32
1634131390000|2021-10-13 13:23:10|719431.2|718431.2|719411|718411|719912.5|718443.9|719404.6|717904.5|33
1634131400000|2021-10-13 13:23:20|719415.4|718415.4|719410|718410|719914.3|718428.4|719372|717881.3|33
1634131410000|2021-10-13 13:23:30|719410.6|718410.6|719200.8|718200.8|719891.5|718424.2|719182.8|717810.2|39
1634131420000|2021-10-13 13:23:40|719193.4|718193.4|719158.3|718158.3|719706.9|718207.4|719156.9|717657.3|37
1634131430000|2021-10-13 13:23:50|719147.5|718147.5|719662.5|717662.5|719667.9|718171.6|719128|717649.1|39
1634131440000|2021-10-13 13:24:00|719139.9|718139.9|719771.5|717771.5|719772.7|718208.8|719139.9|717730.7|39
1634131450000|2021-10-13 13:24:10|719297.7|718297.7|719871.9|717871.9|719876.6|718339.5|719297.7|717803.7|38
1634131460000|2021-10-13 13:24:20|719874.7|717874.7|719379.9|718379.9|719924.2|718432.5|719378.1|717874.7|36
1634131470000|2021-10-13 13:24:30|719364.7|718364.7|719349.4|718349.4|719366.7|718366.7|719349|718349|21
1634131480000|2021-10-13 13:24:40|719335.3|718335.3|719834.9|717834.9|719847.8|718335.3|719335.3|717826.6|34
1634131490000|2021-10-13 13:24:50|719832.5|717832.5|719864.4|717864.4|719864.4|717864.4|719800.4|717800.4|38
1634131500000|2021-10-13 13:25:00|719865.5|717865.5|719911.5|717911.5|719912.6|718428.8|719392.7|717859.5|40
1634131510000|2021-10-13 13:25:10|719918.3|717918.3|719936.8|717936.8|719936.8|717936.8|719885.2|717885.2|39
1634131520000|2021-10-13 13:25:20|719935.7|717935.7|719867.9|717867.9|719935.7|718382|719315|717823.5|38
1634131530000|2021-10-13 13:25:30|719868.9|717868.9|719860.8|717860.8|719869.8|718353.4|719350.9|717853.3|33
1634131540000|2021-10-13 13:25:40|719859.2|717859.2|719848.8|717848.8|719862.5|717862.5|719776.7|717776.7|37
1634131550000|2021-10-13 13:25:50|719847.4|717847.4|719846.4|717846.4|719851.2|718343.9|719341.8|717813.3|38
1634131560000|2021-10-13 13:26:00|719852.8|717852.8|719834.6|717834.6|719881.2|718397.9|719339|717827.2|36
1634131570000|2021-10-13 13:26:10|719836.2|717836.2|719807.6|717807.6|719889.8|718403.6|719281.7|717770.1|39
1634131580000|2021-10-13 13:26:20|719805|717805|719249.2|718249.2|719815|718263|719248.8|717746|40
1634131590000|2021-10-13 13:26:30|719249.7|718249.7|719279.6|718279.6|719768.7|718285.2|719249.7|717745.5|39
1634131600000|2021-10-13 13:26:40|719277.6|718277.6|719289.4|718289.4|719834.9|718343.6|719277.2|717782.4|39
1634131610000|2021-10-13 13:26:50|719289.5|718289.5|719264.3|718264.3|719762.1|718289.7|719248|717746.6|35
1634131620000|2021-10-13 13:27:00|719265.6|718265.6|719255.1|718255.1|719762.7|718272.7|719247.8|717748.1|39
1634131630000|2021-10-13 13:27:10|719251.6|718251.6|719294.3|718294.3|719821.9|718305.6|719251.6|717781.6|39
1634131640000|2021-10-13 13:27:20|719294.2|718294.2|719299.6|718299.6|719304.6|718304.6|719294.2|718294.2|37
1634131650000|2021-10-13 13:27:30|719300.3|718300.3|719335.3|718335.3|719343.6|718343.6|719292.3|718292.3|30
1634131660000|2021-10-13 13:27:40|719333.6|718333.6|719332.4|718332.4|719359.4|718359.4|719322.5|718322.5|37
1634131670000|2021-10-13 13:27:50|719316.3|718316.3|719295.5|718295.5|719816.3|718316.3|719293.7|717794.9|36
1634131680000|2021-10-13 13:28:00|719293.3|718293.3|719333.3|718333.3|719888.5|718358.4|719292.8|717814.8|38
1634131690000|2021-10-13 13:28:10|719335.1|718335.1|719789.5|717789.5|719829.4|718335.1|719323.7|717786.6|32
1634131700000|2021-10-13 13:28:20|719790.6|717790.6|719339.6|718339.6|719850.8|718339.6|719301.3|717788.7|36
1634131710000|2021-10-13 13:28:30|719338.4|718338.4|719799.8|717799.8|719823|718339.6|719315.9|717797.1|38
1634131720000|2021-10-13 13:28:40|719798.6|717798.6|719797.8|717797.8|719799.4|718292.5|719273|717764.5|39
1634131730000|2021-10-13 13:28:50|719303.7|718303.7|719310.8|718310.8|719815.9|718318.5|719297.6|717796.4|37
1634131740000|2021-10-13 13:29:00|719310.6|718310.6|719806.6|717806.6|719816.1|718315.4|719302.5|717805.7|30
1634131750000|2021-10-13 13:29:10|719807.1|717807.1|719798.2|717798.2|719810.4|718277.6|719233.4|717734.5|32
1634131760000|2021-10-13 13:29:20|719794.7|717794.7|719217.9|718217.9|719794.7|718252|719215.5|717710.1|36
1634131770000|2021-10-13 13:29:30|719217.3|718217.3|719224.3|718224.3|719687.7|718248|719195.4|717683.8|37
1634131780000|2021-10-13 13:29:40|719724.8|717724.8|719197.8|718197.8|719732.5|718246.2|719191.5|717724.8|34
1634131790000|2021-10-13 13:29:50|719696.1|717696.1|719172.4|718172.4|719696.1|718269.9|719170.5|717696.1|37
1634131800000|2021-10-13 13:30:00|719674.3|717674.3|719171|718171|719674.3|718182.3|719061.4|717649.5|40
1634131810000|2021-10-13 13:30:10|719171.8|718171.8|719108.7|718108.7|719655.2|718181.6|719098.8|717611.5|39
1634131820000|2021-10-13 13:30:20|719104.3|718104.3|719537.5|717537.5|719618.3|718127.4|719037.2|717522.4|39
1634131830000|2021-10-13 13:30:30|719536|717536|719019.3|718019.3|719563.1|718063.5|719012.7|717489.5|39
1634131840000|2021-10-13 13:30:40|719033.9|718033.9|719042.7|718042.7|719564|718069.1|719007|717536.3|39
1634131850000|2021-10-13 13:30:50|719041.7|718041.7|718991.6|717991.6|719482.6|718049.1|718980.4|717479.5|39
1634131860000|2021-10-13 13:31:00|718992.4|717992.4|718990.7|717990.7|719004.5|718004.5|718976.1|717976.1|38
1634131870000|2021-10-13 13:31:10|718991.2|717991.2|718919.7|717919.7|719008.2|718008.2|718919.7|717919.7|34
1634131880000|2021-10-13 13:31:20|718929.7|717929.7|718863.8|717863.8|718935.9|717935.9|718863.8|717863.8|30
1634131890000|2021-10-13 13:31:30|718858.1|717858.1|719360.3|717360.3|719363|717858.1|718813.7|717313.2|39
1634131900000|2021-10-13 13:31:40|719361.4|717361.4|718862.5|717862.5|719373.3|717876.2|718845.3|717318.7|40
1634131910000|2021-10-13 13:31:50|718860.1|717860.1|719307.1|717307.1|719395.9|717899.1|718800.9|717284.5|37
1634131920000|2021-10-13 13:32:00|719303|717303|718841.9|717841.9|719310|717853.6|718758.8|717255.6|35
1634131930000|2021-10-13 13:32:10|718844|717844|718946.2|717946.2|719442.8|717946.2|718827.5|717355.6|39
1634131940000|2021-10-13 13:32:20|719458.7|717458.7|719441.8|717441.8|719458.7|717972.4|718902.5|717399.5|40
1634131950000|2021-10-13 13:32:30|718934.2|717934.2|719334.6|717334.6|719436.6|717948.6|718808|717320.6|39
1634131960000|2021-10-13 13:32:40|719324.3|717324.3|718837.1|717837.1|719402.6|717861.7|718825.9|717309.1|40
1634131970000|2021-10-13 13:32:50|719335.2|717335.2|718860.5|717860.5|719390.1|717877.3|718857.9|717329.8|38
1634131980000|2021-10-13 13:33:00|718857.5|717857.5|718879.8|717879.8|719393.2|717908.2|718852.1|717351.7|35
1634131990000|2021-10-13 13:33:10|718895.9|717895.9|719419.5|717419.5|719426.2|717932.9|718873.3|717388.7|39
1634132000000|2021-10-13 13:33:20|719417.4|717417.4|718892.5|717892.5|719423.8|717923|718892.5|717384.5|39
1634132010000|2021-10-13 13:33:30|718892.2|717892.2|718914.6|717914.6|718920.5|717920.5|718839|717839|38
1634132020000|2021-10-13 13:33:40|718917.4|717917.4|718922.3|717922.3|718957.4|717957.4|718914.3|717914.3|38
1634132030000|2021-10-13 13:33:50|718919.3|717919.3|719384.8|717384.8|719404|717921.9|718885.5|717383.1|36
1634132040000|2021-10-13 13:34:00|719390.3|717390.3|718835.4|717835.4|719390.3|717881.5|718819.6|717390.3|36
1634132050000|2021-10-13 13:34:10|718830.9|717830.9|718820.2|717820.2|719342.6|717848.1|718790.2|717286.7|39
1634132060000|2021-10-13 13:34:20|718815.5|717815.5|719379.6|717379.6|719394.8|717886.2|718815.5|717313.3|40
1634132070000|2021-10-13 13:34:30|719379.3|717379.3|718944.3|717944.3|719445.6|717966.1|718886.9|717369.6|40
1634132080000|2021-10-13 13:34:40|718945|717945|718949.4|717949.4|718982.5|717982.5|718945|717945|36
1634132090000|2021-10-13 13:34:50|718955.9|717955.9|719045.2|718045.2|719518.8|718061.2|718952.5|717475.5|39
1634132100000|2021-10-13 13:35:00|719047|718047|719082.8|718082.8|719640|718143.4|719042|717565.4|40
1634132110000|2021-10-13 13:35:10|719048.5|718048.5|718958.5|717958.5|719048.5|718048.5|718945|717945|37
1634132120000|2021-10-13 13:35:20|718961.2|717961.2|718965.8|717965.8|719477.7|718011.9|718958|717466.4|39
1634132130000|2021-10-13 13:35:30|719008.5|718008.5|719454.1|717454.1|719501.7|718025.4|718949.4|717454.1|40
1634132140000|2021-10-13 13:35:40|719455.5|717455.5|719128.1|718128.1|719556.9|718128.1|718947.1|717447.4|40
1634132150000|2021-10-13 13:35:50|719124.8|718124.8|719092.5|718092.5|719605.3|718124.8|719070.2|717529.6|39
1634132160000|2021-10-13 13:36:00|719087.9|718087.9|719075.6|718075.6|719087.9|718087.9|719067.8|718067.8|37
1634132170000|2021-10-13 13:36:10|719080.5|718080.5|719070.8|718070.8|719552|718092.9|719043.5|717550.1|38
1634132180000|2021-10-13 13:36:20|719070.4|718070.4|719060.8|718060.8|719574.5|718070.4|719050.1|717564.3|40
1634132190000|2021-10-13 13:36:30|719053.8|718053.8|719039.3|718039.3|719064.4|718064.4|719033.3|718033.3|36
1634132200000|2021-10-13 13:36:40|719038.9|718038.9|719036.6|718036.6|719516.8|718039.6|719004.9|717494.3|38
1634132210000|2021-10-13 13:36:50|719029.9|718029.9|718997|717997|719029.9|718029.9|718972.3|717972.3|38
1634132220000|2021-10-13 13:37:00|719000.9|718000.9|719553.8|717553.8|719561.3|718060.2|718996.2|717553.8|39
1634132230000|2021-10-13 13:37:10|719553.1|717553.1|719484.9|717484.9|719607.6|718086.4|718976.4|717484.9|40
1634132240000|2021-10-13 13:37:20|719487.1|717487.1|719499.1|717499.1|719509.4|718008.8|718962.6|717462.2|38
1634132250000|2021-10-13 13:37:30|718979.8|717979.8|719471.3|717471.3|719473.4|717979.8|718943.3|717460.6|37
1634132260000|2021-10-13 13:37:40|719473.9|717473.9|719494.1|717494.1|719494.1|717989|718972.9|717444.3|39
1634132270000|2021-10-13 13:37:50|719496.2|717496.2|718924.3|717924.3|719496.2|717999|718910.2|717496.2|39
1634132280000|2021-10-13 13:38:00|718921.7|717921.7|718954.7|717954.7|719436|717961.3|718921.7|717404.5|37
1634132290000|2021-10-13 13:38:10|718952|717952|718907.2|717907.2|718974.8|717974.8|718891.2|717891.2|37
1634132300000|2021-10-13 13:38:20|718907.9|717907.9|718904.2|717904.2|718908.8|717908.8|718899.9|717899.9|31
1634132310000|2021-10-13 13:38:30|718903.2|717903.2|718914.5|717914.5|718925.8|717925.8|718903.2|717903.2|38
1634132320000|2021-10-13 13:38:40|718915.6|717915.6|718894.3|717894.3|718951|717951|718881.6|717881.6|40
1634132330000|2021-10-13 13:38:50|718894.8|717894.8|718952.1|717952.1|718952.1|717952.1|718892.9|717892.9|37
1634132340000|2021-10-13 13:39:00|718942.2|717942.2|718885.1|717885.1|718945.3|717945.3|718880|717880|37
1634132350000|2021-10-13 13:39:10|718871.7|717871.7|718876.9|717876.9|719385.2|717889.5|718871.7|717378.7|39
1634132360000|2021-10-13 13:39:20|718873.1|717873.1|718873.8|717873.8|718876.4|717876.4|718867.8|717867.8|38
1634132370000|2021-10-13 13:39:30|718867.6|717867.6|718784.1|717784.1|718874|717874|718771.7|717771.7|40
1634132380000|2021-10-13 13:39:40|718767|717767|718658.9|717658.9|718767|717767|718654.9|717654.9|39
1634132390000|2021-10-13 13:39:50|718671.7|717671.7|718741.7|717741.7|719199.1|717754|718658.5|717182.3|37
1634132400000|2021-10-13 13:40:00|718744.8|717744.8|719381.6|717381.6|719391.1|717888.3|718736.3|717243.7|39
1634132410000|2021-10-13 13:40:10|719383.8|717383.8|718928.2|717928.2|719398.2|717932.2|718842|717338.9|39
1634132420000|2021-10-13 13:40:20|718931.9|717931.9|718918.9|717918.9|718933.3|717933.3|718915.8|717915.8|35
1634132430000|2021-10-13 13:40:30|718921.1|717921.1|718897|717897|719386.7|717923.3|718869.7|717362|40
1634132440000|2021-10-13 13:40:40|718903.6|717903.6|718949|717949|719424.4|717949|718903.6|717413.6|39
1634132450000|2021-10-13 13:40:50|718948.7|717948.7|719424.3|717424.3|719425.8|717948.7|718919.7|717419|38
1634132460000|2021-10-13 13:41:00|719433.7|717433.7|718952.5|717952.5|719433.7|717954.5|718926.8|717433.7|30
1634132470000|2021-10-13 13:41:10|718945.4|717945.4|718981.9|717981.9|718981.9|717981.9|718929.5|717929.5|39
1634132480000|2021-10-13 13:41:20|718983.3|717983.3|719067|718067|719534|718071.7|718983.3|717534|36
1634132490000|2021-10-13 13:41:30|719066.3|718066.3|719155.1|718155.1|719166|718166|719066.3|718066.3|38
1634132500000|2021-10-13 13:41:40|719162|718162|719191.2|718191.2|719235.8|718235.8|719153.7|718153.7|37
1634132510000|2021-10-13 13:41:50|719188.9|718188.9|719244.5|718244.5|719244.5|718244.5|719172.5|718172.5|36
1634132520000|2021-10-13 13:42:00|719258.4|718258.4|719203.1|718203.1|719715.7|718292.2|719203.1|717715.7|34
1634132530000|2021-10-13 13:42:10|719198.1|718198.1|719190.9|718190.9|719778.8|718310.8|719177|717672.3|40
1634132540000|2021-10-13 13:42:20|719193.8|718193.8|719750.1|717750.1|719754.4|718328.9|719188|717693.4|40
1634132550000|2021-10-13 13:42:30|719747.1|717747.1|719278.1|718278.1|719769.1|718290.7|719245.8|717719.2|38
1634132560000|2021-10-13 13:42:40|719281.6|718281.6|719896|717896|719896|718381.2|719281.6|717884.2|38
1634132570000|2021-10-13 13:42:50|719408.4|718408.4|719414.9|718414.9|719908.5|718433.2|719395.7|717905|37
1634132580000|2021-10-13 13:43:00|719414|718414|719845|717845|719919.2|718414|719366|717789.5|38
1634132590000|2021-10-13 13:43:10|719846.8|717846.8|719346.9|718346.9|719871.7|718377.2|719336.7|717834.8|38
1634132600000|2021-10-13 13:43:20|719835.3|717835.3|719861.1|717861.1|719861.1|718320|719320|717824.3|37
1634132610000|2021-10-13 13:43:30|719863.1|717863.1|719934|717934|719939.5|718444.6|719397.4|717863.1|39
1634132620000|2021-10-13 13:43:40|719932|717932|719977.4|717977.4|720017|718493.1|719459.2|717932|40
1634132630000|2021-10-13 13:43:50|719489.4|718489.4|720001.9|718001.9|720024.9|718540.5|719489.4|717997.7|37
1634132640000|2021-10-13 13:44:00|719495.3|718495.3|719479.4|718479.4|720084.9|718585.9|719476.3|717987.3|38
1634132650000|2021-10-13 13:44:10|719503.6|718503.6|719477.1|718477.1|719984.1|718519.8|719468.1|717984.1|36
1634132660000|2021-10-13 13:44:20|719481.9|718481.9|719468.3|718468.3|719972.6|718491.6|719439.2|717950.5|36
1634132670000|2021-10-13 13:44:30|719473.5|718473.5|719465.8|718465.8|719968|718473.5|719439.2|717952.4|39
1634132680000|2021-10-13 13:44:40|719465.4|718465.4|719362.6|718362.6|719970.6|718467.5|719354.2|717961.8|39
1634132690000|2021-10-13 13:44:50|719361.1|718361.1|719817.6|717817.6|719911.8|718398.5|719316.1|717816.4|39
1634132700000|2021-10-13 13:45:00|719822.7|717822.7|719289.1|718289.1|719836|718335.5|719249.6|717762.3|40
1634132710000|2021-10-13 13:45:10|719806.6|717806.6|719202.5|718202.5|719851.4|718343.4|719178.3|717675.1|37
1634132720000|2021-10-13 13:45:20|719199.6|718199.6|719738.9|717738.9|719771.3|718250.7|719190.6|717693.4|34
1634132730000|2021-10-13 13:45:30|719227|718227|719775.4|717775.4|719780.4|718227|719161.9|717679.5|40
1634132740000|2021-10-13 13:45:40|719780.8|717780.8|719766.4|717766.4|719832.9|718331.5|719275.3|717765.5|39
1634132750000|2021-10-13 13:45:50|719762.7|717762.7|719728.6|717728.6|719766.2|718225.7|719218.9|717722.3|38
1634132760000|2021-10-13 13:46:00|719744.4|717744.4|719745.6|717745.6|719773.4|718264|719235|717723.9|39
1634132770000|2021-10-13 13:46:10|719747.8|717747.8|719237.7|718237.7|719755|718245.5|719233.2|717733.1|40
1634132780000|2021-10-13 13:46:20|719238.1|718238.1|719248.2|718248.2|719737.9|718257.6|719235.5|717727.2|34
1634132790000|2021-10-13 13:46:30|719249|718249|719287.7|718287.7|719775.9|718287.7|719249|717763.9|37
1634132800000|2021-10-13 13:46:40|719307|718307|719318.1|718318.1|719780.7|718322.4|719284|717775.8|40
1634132810000|2021-10-13 13:46:50|719319.2|718319.2|719393.3|718393.3|719887.5|718396.2|719319.2|717824.9|34
1634132820000|2021-10-13 13:47:00|719390.5|718390.5|719430.1|718430.1|719940.3|718433.3|719388.6|717891.2|38
1634132830000|2021-10-13 13:47:10|719429.3|718429.3|719444.5|718444.5|719938.2|718450|719406.5|717926.9|38
1634132840000|2021-10-13 13:47:20|719447.4|718447.4|719472.7|718472.7|719969.7|718472.7|719444.8|717965.7|34
1634132850000|2021-10-13 13:47:30|719472.2|718472.2|719474.8|718474.8|719474.8|718474.8|719460.6|718460.6|27
1634132860000|2021-10-13 13:47:40|719478.7|718478.7|719602.9|718602.9|720118|718610.7|719476.6|717996.8|37
1634132870000|2021-10-13 13:47:50|719601.9|718601.9|719613.4|718613.4|720104.9|718616.2|719595.2|718098.3|36
1634132880000|2021-10-13 13:48:00|719612.3|718612.3|719554.9|718554.9|720089|718613.9|719552.6|718089|40
1634132890000|2021-10-13 13:48:10|719553.7|718553.7|720066.3|718066.3|720066.3|718561.6|719550.1|718066.3|32
1634132900000|2021-10-13 13:48:20|720065.2|718065.2|719568|718568|720065.2|718589.4|719564.3|718063.7|39
1634132910000|2021-10-13 13:48:30|719568.2|718568.2|719618.8|718618.8|719623.9|718623.9|719566.6|718566.6|38
1634132920000|2021-10-13 13:48:40|719622.7|718622.7|719682.2|718682.2|720199.5|718695.7|719608.2|718153.4|40
1634132930000|2021-10-13 13:48:50|719682.7|718682.7|719677.3|718677.3|720185.1|718692|719668.4|718185.1|36
1634132940000|2021-10-13 13:49:00|719665.8|718665.8|719601.7|718601.7|720115.7|718665.8|719591.8|718113.8|40
1634132950000|2021-10-13 13:49:10|719596.6|718596.6|719567.7|718567.7|720114.4|718630.2|719563|718063.4|40
1634132960000|2021-10-13 13:49:20|719563.2|718563.2|719633.8|718633.8|720147.1|718642.6|719561.2|718082.1|38
1634132970000|2021-10-13 13:49:30|719635.4|718635.4|719553.3|718553.3|719640.2|718640.2|719553.3|718553.3|37
1634132980000|2021-10-13 13:49:40|719560.9|718560.9|719655.2|718655.2|720084.4|718655.2|719560.9|718084.4|38
1634132990000|2021-10-13 13:49:50|719655.6|718655.6|719736.3|718736.3|720175|718737.7|719655.1|718151.2|39
1634133000000|2021-10-13 13:50:00|719731|718731|720210.1|718210.1|720231.5|718739.9|719713|718195|36
1634133010000|2021-10-13 13:50:10|720199.4|718199.4|720231.4|718231.4|720231.4|718729.4|719711.8|718199.4|34
1634133020000|2021-10-13 13:50:20|719749.7|718749.7|719705.5|718705.5|719749.7|718749.7|719704.5|718704.5|38
1634133030000|2021-10-13 13:50:30|719709.3|718709.3|719677.1|718677.1|719716.5|718716.5|719657.4|718657.4|38
1634133040000|2021-10-13 13:50:40|719676.5|718676.5|719694.4|718694.4|720184.9|718694.4|719672.9|718183.5|32
1634133050000|2021-10-13 13:50:50|719693|718693|719718.1|718718.1|719743|718743|719693|718693|33
1634133060000|2021-10-13 13:51:00|719717.3|718717.3|719672.7|718672.7|720219.5|718738.8|719666|718217.4|39
1634133070000|2021-10-13 13:51:10|719675.1|718675.1|719665.7|718665.7|720179.6|718694.6|719664.8|718176.2|40
1634133080000|2021-10-13 13:51:20|719665.6|718665.6|719667.6|718667.6|719668.8|718668.8|719654.9|718654.9|35
1634133090000|2021-10-13 13:51:30|719665.9|718665.9|719675.6|718675.6|719687.1|718687.1|719658.8|718658.8|38
1634133100000|2021-10-13 13:51:40|719688.4|718688.4|719745.1|718745.1|720206.1|718764|719666.5|718206.1|39
1634133110000|2021-10-13 13:51:50|719743.1|718743.1|719717.9|718717.9|720277.9|718795.1|719703|718212.3|38
1634133120000|2021-10-13 13:52:00|719750.3|718750.3|719774.5|718774.5|720286.3|718807.9|719743.7|718245.2|40
1634133130000|2021-10-13 13:52:10|720280.6|718280.6|719878.9|718878.9|720283.4|718878.9|719776.2|718280.6|40
1634133140000|2021-10-13 13:52:20|719878.4|718878.4|720444|718444|720448.4|718940.8|719837.9|718366.7|38
1634133150000|2021-10-13 13:52:30|720440.3|718440.3|719961.2|718961.2|720440.3|718983.6|719949|718440.3|40
1634133160000|2021-10-13 13:52:40|719958.9|718958.9|719968|718968|720460.4|718975.1|719953.1|718460.4|30
1634133170000|2021-10-13 13:52:50|719969.8|718969.8|720465|718465|720473.2|718970.9|719941.1|718463.2|35
1634133180000|2021-10-13 13:53:00|720460.6|718460.6|719963.5|718963.5|720470.2|718977|719950.9|718458.9|37
1634133190000|2021-10-13 13:53:10|719964.8|718964.8|719971|718971|720466.3|718980.6|719948.4|718448.4|35
1634133200000|2021-10-13 13:53:20|719971.5|718971.5|719960.4|718960.4|719988|718988|719959.5|718959.5|37
1634133210000|2021-10-13 13:53:30|719960.8|718960.8|719974.8|718974.8|719974.8|718974.8|719948.6|718948.6|37
1634133220000|2021-10-13 13:53:40|719968.5|718968.5|719980.8|718980.8|719980.8|718980.8|719965.6|718965.6|30
1634133230000|2021-10-13 13:53:50|719977.9|718977.9|719993.4|718993.4|719995.8|718995.8|719972.3|718972.3|31
1634133240000|2021-10-13 13:54:00|719995.3|718995.3|719983.5|718983.5|719997.5|718997.5|719983.5|718983.5|32
1634133250000|2021-10-13 13:54:10|719984|718984|719978.1|718978.1|719987.6|718987.6|719970.8|718970.8|31
1634133260000|2021-10-13 13:54:20|719977.8|718977.8|720009.9|719009.9|720016|719016|719974.7|718974.7|24
1634133270000|2021-10-13 13:54:30|720003.8|719003.8|720081.5|719081.5|720081.8|719081.8|719993.9|718993.9|30
1634133280000|2021-10-13 13:54:40|720082.9|719082.9|720049|719049|720082.9|719082.9|720010|719010|38
1634133290000|2021-10-13 13:54:50|720079.7|719079.7|720083|719083|720589|719115.2|720062.8|718589|35
1634133300000|2021-10-13 13:55:00|720081.1|719081.1|720624.6|718624.6|720649.8|719132.6|720081.1|718617.4|38
1634133310000|2021-10-13 13:55:10|720621.5|718621.5|720569.5|718569.5|720635.5|719122.3|720060.2|718565.6|38
1634133320000|2021-10-13 13:55:20|720567.3|718567.3|720566.3|718566.3|720579.6|719032|720009.7|718512.9|40
1634133330000|2021-10-13 13:55:30|720566.7|718566.7|720052.5|719052.5|720571.6|719052.5|720025.2|718545.3|36
1634133340000|2021-10-13 13:55:40|720556.7|718556.7|720505.3|718505.3|720568.5|719069.5|720008.2|718495.1|39
1634133350000|2021-10-13 13:55:50|720506.6|718506.6|720500.6|718500.6|720506.6|719014.3|719989.6|718483.2|28
1634133360000|2021-10-13 13:56:00|720494.4|718494.4|720463.8|718463.8|720534.6|718995.7|719958.2|718463.1|39
1634133370000|2021-10-13 13:56:10|720461.4|718461.4|719970.7|718970.7|720478.3|718981.1|719970|718460.7|28
1634133380000|2021-10-13 13:56:20|719970.5|718970.5|720462|718462|720472.5|718970.5|719949|718454|33
1634133390000|2021-10-13 13:56:30|720462.5|718462.5|720463.5|718463.5|720484.3|718484.3|720461.7|718461.7|33
1634133400000|2021-10-13 13:56:40|720461.9|718461.9|720436.6|718436.6|720471.9|718926.2|719926.2|718427.9|39
1634133410000|2021-10-13 13:56:50|720431.2|718431.2|720429|718429|720458.1|718458.1|720428.2|718428.2|39
1634133420000|2021-10-13 13:57:00|720430.7|718430.7|719935.5|718935.5|720438.7|718939.1|719879|718421.6|38
1634133430000|2021-10-13 13:57:10|720438.6|718438.6|720034.2|719034.2|720584.9|719074.4|719990.7|718437.7|40
1634133440000|2021-10-13 13:57:20|720041.2|719041.2|720539.7|718539.7|720553.3|719056.3|719999.3|718509.3|40
1634133450000|2021-10-13 13:57:30|720029.5|719029.5|720034.9|719034.9|720548.6|719041.3|720018.8|718520.6|36
1634133460000|2021-10-13 13:57:40|720034.7|719034.7|720032.2|719032.2|720553.2|719037.2|720009.1|718501.7|39
1634133470000|2021-10-13 13:57:50|720035.6|719035.6|720463.8|718463.8|720526.7|719037.3|720013.4|718462.8|39
1634133480000|2021-10-13 13:58:00|720464.7|718464.7|719973|718973|720516.2|719009.7|719933.3|718419.1|40
1634133490000|2021-10-13 13:58:10|719965.6|718965.6|719919.8|718919.8|720418.8|718965.6|719910.8|718417.5|35
1634133500000|2021-10-13 13:58:20|719910.6|718910.6|719905.4|718905.4|719917.9|718917.9|719901.2|718901.2|30
1634133510000|2021-10-13 13:58:30|719905.5|718905.5|720376|718376|720404.4|718905.5|719856.6|718376|38
1634133520000|2021-10-13 13:58:40|719864.6|718864.6|719811.3|718811.3|719899.2|718899.2|719809.6|718809.6|38
1634133530000|2021-10-13 13:58:50|719822|718822|719829.2|718829.2|720336|718843.5|719822|718326.9|40
1634133540000|2021-10-13 13:59:00|719825.2|718825.2|719856.5|718856.5|720316|718901.6|719824.3|718316|40
1634133550000|2021-10-13 13:59:10|719845.5|718845.5|719910.8|718910.8|720378.6|718910.8|719845.5|718370.9|40
1634133560000|2021-10-13 13:59:20|720406.6|718406.6|719947.8|718947.8|720453.7|718947.8|719913.9|718400.9|37
1634133570000|2021-10-13 13:59:30|719946|718946|719874.7|718874.7|720429.2|718946|719874.7|718385.1|40
1634133580000|2021-10-13 13:59:40|719865.5|718865.5|719837.6|718837.6|720345.8|718865.5|719827.5|718308|34
1634133590000|2021-10-13 13:59:50|719836.5|718836.5|720380.8|718380.8|720394.7|718880.2|719835.5|718340.7|38
1634133600000|2021-10-13 14:00:00|720390|718390|719939.4|718939.4|720442.3|718939.4|719910.5|718390|39
1634133610000|2021-10-13 14:00:10|719939.5|718939.5|720511.6|718511.6|720554.2|719057.7|719939.5|718459.3|40
1634133620000|2021-10-13 14:00:20|720511.5|718511.5|720007.5|719007.5|720547.9|719015.8|720007.5|718503.4|40
1634133630000|2021-10-13 14:00:30|720010|719010|720032.1|719032.1|720541.4|719032.1|720010|718517.4|40
1634133640000|2021-10-13 14:00:40|720033.4|719033.4|720564.4|718564.4|720564.9|719035.4|720028.5|718549.2|37
1634133650000|2021-10-13 14:00:50|720566|718566|720126.5|719126.5|720629|719126.5|720061.2|718566|33
1634133660000|2021-10-13 14:01:00|720125.3|719125.3|720063.7|719063.7|720608.2|719128.1|720007.2|718540.6|37
1634133670000|2021-10-13 14:01:10|720062.3|719062.3|720033.6|719033.6|720556.6|719063.3|720026.7|718530.2|37
1634133680000|2021-10-13 14:01:20|720034.3|719034.3|720568.6|718568.6|720580.9|719076.2|720033.3|718559.7|39
1634133690000|2021-10-13 14:01:30|720572.3|718572.3|720071.4|719071.4|720572.3|719071.9|720042.6|718543.1|39
1634133700000|2021-10-13 14:01:40|720065.3|719065.3|720040.7|719040.7|720560.5|719072.8|720040.7|718531.1|36
1634133710000|2021-10-13 14:01:50|720040.8|719040.8|720471.4|718471.4|720477.1|719067.1|719948.8|718455.7|40
1634133720000|2021-10-13 14:02:00|720473.3|718473.3|719958.6|718958.6|720500.9|719010.6|719958.6|718471.1|39
1634133730000|2021-10-13 14:02:10|720449.7|718449.7|719975.6|718975.6|720487.7|718988.3|719964.3|718449.7|37
1634133740000|2021-10-13 14:02:20|719973.4|718973.4|719984.5|718984.5|720480.3|719018.6|719946.3|718474.3|39
1634133750000|2021-10-13 14:02:30|719986.8|718986.8|720463.3|718463.3|720476.7|718986.8|719959|718456|38
1634133760000|2021-10-13 14:02:40|720460.1|718460.1|719969.7|718969.7|720461.2|718969.7|719909.9|718452.9|38
1634133770000|2021-10-13 14:02:50|719967.1|718967.1|720444.2|718444.2|720463.4|718967.1|719936.4|718437.6|39
1634133780000|2021-10-13 14:03:00|720443.5|718443.5|719987.3|718987.3|720457.3|719005.8|719959|718442.7|40
1634133790000|2021-10-13 14:03:10|719989.4|718989.4|719978.6|718978.6|720483.6|719005.2|719978.1|718478.7|35
1634133800000|2021-10-13 14:03:20|719980.7|718980.7|719982.8|718982.8|719986.9|718986.9|719973.7|718973.7|33
1634133810000|2021-10-13 14:03:30|719989.5|718989.5|719984.7|718984.7|719993.4|718993.4|719969.4|718969.4|33
1634133820000|2021-10-13 14:03:40|719996.4|718996.4|720523|718523|720523|718996.4|719984|718523|37
1634133830000|2021-10-13 14:03:50|720524.1|718524.1|720013.7|719013.7|720525.9|719027.9|720011.3|718510.1|37
1634133840000|2021-10-13 14:04:00|720015.4|719015.4|719990|718990|720015.4|719015.4|719985.3|718985.3|37
1634133850000|2021-10-13 14:04:10|719992.5|718992.5|719879.1|718879.1|719994.7|718994.7|719839.3|718839.3|37
1634133860000|2021-10-13 14:04:20|719880.4|718880.4|719939.3|718939.3|720442.4|718943.2|719875.3|718410.8|37
1634133870000|2021-10-13 14:04:30|719902.7|718902.7|719819.5|718819.5|720438.4|718951.9|719790.7|718405.9|37
1634133880000|2021-10-13 14:04:40|719817.1|718817.1|719869.4|718869.4|720356.2|718883.8|719797.9|718290.7|40
1634133890000|2021-10-13 14:04:50|719860.2|718860.2|719805.2|718805.2|720362.8|718860.2|719740.4|718226.3|40
1634133900000|2021-10-13 14:05:00|720317.2|718317.2|720348.1|718348.1|720353.7|718353.7|720302.6|718302.6|38
1634133910000|2021-10-13 14:05:10|720348.4|718348.4|719860|718860|720382|718889|719847.9|718346.5|37
1634133920000|2021-10-13 14:05:20|719869|718869|719745.5|718745.5|720382.2|718871.4|719742.7|718241.4|36
1634133930000|2021-10-13 14:05:30|719745.8|718745.8|720256.5|718256.5|720310.3|718808.5|719745.8|718249.1|39
1634133940000|2021-10-13 14:05:40|720252.8|718252.8|719801.2|718801.2|720267.1|718801.2|719771.7|718249.8|39
1634133950000|2021-10-13 14:05:50|719814.4|718814.4|719754.7|718754.7|720297|718814.4|719669.8|718096.9|38
1634133960000|2021-10-13 14:06:00|719745.7|718745.7|719691|718691|720236.6|718753.3|719662.8|718157.9|38
1634133970000|2021-10-13 14:06:10|719695.9|718695.9|720163.8|718163.8|720184.5|718695.9|719646.2|718131.5|37
1634133980000|2021-10-13 14:06:20|719674.8|718674.8|719660|718660|720172.9|718678.5|719657.2|718162.3|39
1634133990000|2021-10-13 14:06:30|719659.7|718659.7|719603.1|718603.1|720138.9|718659.7|719578.8|718133.9|37
1634134000000|2021-10-13 14:06:40|720102.1|718102.1|719670.3|718670.3|720102.1|718687.3|719608.6|718102.1|35
1634134010000|2021-10-13 14:06:50|719672.3|718672.3|719695|718695|720177.5|718718.5|719611.5|718096.7|39
1634134020000|2021-10-13 14:07:00|719684.7|718684.7|720091.6|718091.6|720163|718684.7|719581.2|718091.6|40
1634134030000|2021-10-13 14:07:10|720101.9|718101.9|719621.7|718621.7|720154.7|718638.2|719620|718101.9|40
1634134040000|2021-10-13 14:07:20|719619.1|718619.1|719498.2|718498.2|720129.6|718626.1|719472|718088.2|40
1634134050000|2021-10-13 14:07:30|719501.8|718501.8|719498.4|718498.4|719533.8|718533.8|719474.9|718474.9|37
1634134060000|2021-10-13 14:07:40|719494.2|718494.2|719519.9|718519.9|719519.9|718519.9|719478|718478|36
1634134070000|2021-10-13 14:07:50|719518.8|718518.8|719534.8|718534.8|719578.2|718578.2|719501.9|718501.9|39
1634134080000|2021-10-13 14:08:00|719527.3|718527.3|719559.3|718559.3|720056.8|718575.9|719493.1|718054.1|39
1634134090000|2021-10-13 14:08:10|719562.1|718562.1|719522.3|718522.3|719567.5|718567.5|719522.3|718522.3|39
1634134100000|2021-10-13 14:08:20|719523.6|718523.6|720073|718073|720073|718559.2|719520.1|718051.3|33
1634134110000|2021-10-13 14:08:30|720072.8|718072.8|719980|717980|720085.9|718578|719482.9|717975.5|35
1634134120000|2021-10-13 14:08:40|719978.7|717978.7|719530.9|718530.9|719985.7|718530.9|719471|717959|38
1634134130000|2021-10-13 14:08:50|719525.6|718525.6|719996.3|717996.3|719997|718525.6|719489.7|717993.8|37
1634134140000|2021-10-13 14:09:00|719996|717996|719482.1|718482.1|719996|718498.3|719404.5|717966|39
1634134150000|2021-10-13 14:09:10|719472.2|718472.2|720073.9|718073.9|720082.9|718597.6|719472.2|717947.5|39
1634134160000|2021-10-13 14:09:20|720071.7|718071.7|719544.3|718544.3|720088.8|718566.8|719544.3|717984.9|39
1634134170000|2021-10-13 14:09:30|719540.3|718540.3|719489.5|718489.5|720053.2|718540.3|719453.2|717962.2|38
1634134180000|2021-10-13 14:09:40|719486.7|718486.7|720045.5|718045.5|720052.5|718564.1|719467.4|718039.3|38
1634134190000|2021-10-13 14:09:50|720058|718058|719539.6|718539.6|720074.6|718574.8|719539.6|718058|35
1634134200000|2021-10-13 14:10:00|720025.8|718025.8|720012.4|718012.4|720025.8|718500.4|719479.9|718005.9|32
1634134210000|2021-10-13 14:10:10|720014.5|718014.5|719998.6|717998.6|720015.5|718015.5|719997.3|717997.3|39
1634134220000|2021-10-13 14:10:20|719991.1|717991.1|719970.3|717970.3|719991.1|718456|719450|717949.9|32
1634134230000|2021-10-13 14:10:30|719974|717974|720035.6|718035.6|720052.5|718539.4|719498.8|717957.4|38
1634134240000|2021-10-13 14:10:40|719538.1|718538.1|720098.4|718098.4|720115.9|718599.9|719538.1|718034.9|39
1634134250000|2021-10-13 14:10:50|720102.4|718102.4|720218.5|718218.5|720218.5|718693.3|719693.3|718091.7|37
1634134260000|2021-10-13 14:11:00|720216.9|718216.9|720220.6|718220.6|720243.9|718756.2|719649.1|718150.2|38
1634134270000|2021-10-13 14:11:10|720220.9|718220.9|720192.8|718192.8|720262.2|718732.1|719732.1|718190.1|40
1634134280000|2021-10-13 14:11:20|720200.8|718200.8|720262.9|718262.9|720271|718729.3|719729.3|718190.8|38
1634134290000|2021-10-13 14:11:30|720257.8|718257.8|720311.2|718311.2|720311.2|718806.2|719757.1|718257.8|38
1634134300000|2021-10-13 14:11:40|720313.6|718313.6|720326.7|718326.7|720356.2|718832.2|719820.7|718305.9|34
1634134310000|2021-10-13 14:11:50|720334.9|718334.9|720313.5|718313.5|720352|718352|720311.5|718311.5|39
1634134320000|2021-10-13 14:12:00|719785.3|718785.3|720255.3|718255.3|720305.7|718808.2|719747.3|718206.5|38
1634134330000|2021-10-13 14:12:10|720251.9|718251.9|719667.8|718667.8|720289.3|718720.3|719649.9|718162|40
1634134340000|2021-10-13 14:12:20|719667.2|718667.2|720143.1|718143.1|720160.9|718667.2|719637.9|718082.3|39
1634134350000|2021-10-13 14:12:30|720139.7|718139.7|720145.5|718145.5|720154.2|718154.2|720101.8|718101.8|37
1634134360000|2021-10-13 14:12:40|720146.4|718146.4|719676.2|718676.2|720234.8|718676.2|719676.2|718100.5|40
1634134370000|2021-10-13 14:12:50|720188.8|718188.8|720202.4|718202.4|720203.2|718695.7|719677.6|718176.9|38
1634134380000|2021-10-13 14:13:00|720210.1|718210.1|719689|718689|720223.6|718696.6|719673.7|718193|39
1634134390000|2021-10-13 14:13:10|719681.6|718681.6|720192|718192|720202.6|718694.5|719681.6|718191.7|35
1634134400000|2021-10-13 14:13:20|719690.5|718690.5|719665.6|718665.6|720221.6|718728.4|719592.2|718198.8|38
1634134410000|2021-10-13 14:13:30|720165.6|718165.6|719647.1|718647.1|720174.2|718657.9|719626.7|718138.5|40
1634134420000|2021-10-13 14:13:40|719645.5|718645.5|719633.9|718633.9|720078.4|718671.9|719522.3|718058.5|36
1634134430000|2021-10-13 14:13:50|719631.9|718631.9|719712.3|718712.3|719742.3|718742.3|719630.4|718630.4|37
1634134440000|2021-10-13 14:14:00|719714.2|718714.2|719720.5|718720.5|720239.5|718752.1|719711.1|718239.5|32
1634134450000|2021-10-13 14:14:10|719725.1|718725.1|719680|718680|720291.1|718787.8|719659.6|718269.5|38
1634134460000|2021-10-13 14:14:20|719687.9|718687.9|719655.5|718655.5|719699.5|718699.5|719651.8|718651.8|35
1634134470000|2021-10-13 14:14:30|719697.8|718697.8|719743.2|718743.2|720243.2|718744.3|719693.4|718243.2|40
1634134480000|2021-10-13 14:14:40|719772.8|718772.8|719690.2|718690.2|720265.4|718780.7|719687.4|718201.5|40
1634134490000|2021-10-13 14:14:50|719706.2|718706.2|719690.1|718690.1|719757|718757|719687.5|718687.5|36
1634134500000|2021-10-13 14:15:00|719715|718715|719697.1|718697.1|719730.2|718730.2|719686.3|718686.3|36
1634134510000|2021-10-13 14:15:10|719742|718742|719689|718689|719760.1|718760.1|719688.8|718688.8|37
1634134520000|2021-10-13 14:15:20|719722.1|718722.1|719684|718684|719722.1|718722.1|719684|718684|34
1634134530000|2021-10-13 14:15:30|719684.7|718684.7|719681.5|718681.5|719726.6|718726.6|719638.2|718638.2|38
1634134540000|2021-10-13 14:15:40|719703.6|718703.6|719562.8|718562.8|719703.6|718703.6|719558.5|718558.5|40
1634134550000|2021-10-13 14:15:50|719580.4|718580.4|719641.1|718641.1|719658.5|718658.5|719580.4|718580.4|39
1634134560000|2021-10-13 14:16:00|719665.1|718665.1|720021.3|718021.3|720021.3|718720.6|719543.5|717986.9|40
1634134570000|2021-10-13 14:16:10|719518.6|718518.6|719544.6|718544.6|720067.5|718556.9|719499.3|717987.9|39
1634134580000|2021-10-13 14:16:20|719551.6|718551.6|719494.3|718494.3|720083.3|718558.3|719478.9|718059.3|39
1634134590000|2021-10-13 14:16:30|719981.8|717981.8|719404.1|718404.1|720009.5|718516.4|719404.1|717941.4|40
1634134600000|2021-10-13 14:16:40|719422.4|718422.4|719884.5|717884.5|719936.6|718422.4|719397.2|717880.9|40
1634134610000|2021-10-13 14:16:50|719883.3|717883.3|719893.1|717893.1|719898.9|718414.2|719379.9|717880.9|39
1634134620000|2021-10-13 14:17:00|719890|717890|719410.1|718410.1|719894.9|718412.2|719388|717879|40
1634134630000|2021-10-13 14:17:10|719409.2|718409.2|719524.3|718524.3|720021.2|718545.4|719409.2|717963.2|38
1634134640000|2021-10-13 14:17:20|719526.7|718526.7|719418|718418|720012|718570.4|719418|717921.9|39
1634134650000|2021-10-13 14:17:30|719422|718422|719856.2|717856.2|719871.8|718431.3|719346.2|717853.9|38
1634134660000|2021-10-13 14:17:40|719850.5|717850.5|719398.8|718398.8|719978.1|718483.5|719386.9|717850.5|38
1634134670000|2021-10-13 14:17:50|719412.5|718412.5|719986.6|717986.6|720015|718535.4|719412.5|717928|37
1634134680000|2021-10-13 14:18:00|719987|717987|719999.6|717999.6|720052.1|718550.8|719499.6|717987|40
1634134690000|2021-10-13 14:18:10|720021.7|718021.7|719541.5|718541.5|720039.2|718562.7|719526.2|718021.7|39
1634134700000|2021-10-13 14:18:20|719555.7|718555.7|719564.2|718564.2|720106.5|718614|719544.4|718075.2|37
1634134710000|2021-10-13 14:18:30|719575.7|718575.7|720072.7|718072.7|720081.3|718627.6|719557.8|718072.7|39
1634134720000|2021-10-13 14:18:40|719603.4|718603.4|720150.5|718150.5|720215.5|718698.8|719603.4|718145.7|40
1634134730000|2021-10-13 14:18:50|720168.1|718168.1|719694.1|718694.1|720264.4|718767.4|719685|718168.1|37
1634134740000|2021-10-13 14:19:00|719694.7|718694.7|719638|718638|720228.3|718714.2|719614.6|718162.2|40
1634134750000|2021-10-13 14:19:10|719634.9|718634.9|719616.7|718616.7|719634.9|718634.9|719587|718587|33
1634134760000|2021-10-13 14:19:20|719617.9|718617.9|719579.7|718579.7|720075.5|718625.6|719561.3|718075.5|39
1634134770000|2021-10-13 14:19:30|719583.3|718583.3|719602|718602|719613.8|718613.8|719551.8|718551.8|36
1634134780000|2021-10-13 14:19:40|719598.9|718598.9|719589.1|718589.1|720120.2|718627.2|719577|718120.2|40
1634134790000|2021-10-13 14:19:50|720094.5|718094.5|719600.7|718600.7|720094.5|718606.3|719584.6|718084.8|36
1634134800000|2021-10-13 14:20:00|719601.3|718601.3|719613.5|718613.5|719656.1|718656.1|719600.8|718600.8|39
1634134810000|2021-10-13 14:20:10|719615|718615|719586.4|718586.4|719639.7|718639.7|719583.1|718583.1|40
1634134820000|2021-10-13 14:20:20|719584.4|718584.4|720051.5|718051.5|720065.9|718586.6|719554.3|718050|38
1634134830000|2021-10-13 14:20:30|719504.4|718504.4|719388.6|718388.6|720032.6|718504.4|719385.1|717883.6|38
1634134840000|2021-10-13 14:20:40|719898.8|717898.8|719458.5|718458.5|719903.1|718458.8|719382.5|717881|33
1634134850000|2021-10-13 14:20:50|719462|718462|719530.5|718530.5|719541.8|718541.8|719458.5|718458.5|40
1634134860000|2021-10-13 14:21:00|719531.3|718531.3|720076.7|718076.7|720117.5|718621.3|719531.3|718074.4|38
1634134870000|2021-10-13 14:21:10|720080|718080|720059.2|718059.2|720088.9|718580.5|719562.4|718058.3|36
1634134880000|2021-10-13 14:21:20|720070.5|718070.5|720060.6|718060.6|720079.9|718600.4|719566.5|718052.2|37
1634134890000|2021-10-13 14:21:30|720061|718061|720082.3|718082.3|720084.6|718569.2|719569.2|718048.6|37
1634134900000|2021-10-13 14:21:40|720081.2|718081.2|720111.4|718111.4|720138.5|718631.3|719605|718059.9|40
1634134910000|2021-10-13 14:21:50|720091.7|718091.7|719632.2|718632.2|720137.9|718632.2|719575.2|718048.1|37
1634134920000|2021-10-13 14:22:00|719624.1|718624.1|720136.1|718136.1|720147.7|718642|719620.8|718106.5|39
1634134930000|2021-10-13 14:22:10|720138.4|718138.4|720191.7|718191.7|720198.1|718677.6|719663.1|718129.5|38
1634134940000|2021-10-13 14:22:20|719718.1|718718.1|719746.2|718746.2|719758.6|718758.6|719715.1|718715.1|37
1634134950000|2021-10-13 14:22:30|719743.9|718743.9|720189.2|718189.2|720189.2|718749.3|719694.2|718189.2|39
1634134960000|2021-10-13 14:22:40|720137.3|718137.3|719667.6|718667.6|720165.5|718674|719656.2|718137.3|38
1634134970000|2021-10-13 14:22:50|719675.1|718675.1|720235.3|718235.3|720236.5|718675.1|719658.8|718158.9|36
1634134980000|2021-10-13 14:23:00|720223.1|718223.1|720176.1|718176.1|720223.1|718703.6|719701.6|718155.1|34
1634134990000|2021-10-13 14:23:10|720173.7|718173.7|720218.3|718218.3|720231.3|718231.3|720173.7|718173.7|37
1634135000000|2021-10-13 14:23:20|720222.2|718222.2|720299.2|718299.2|720299.2|718299.2|720198.4|718198.4|38
1634135010000|2021-10-13 14:23:30|720300.3|718300.3|720315.8|718315.8|720323.7|718323.7|720300.3|718300.3|35
1634135020000|2021-10-13 14:23:40|720325.6|718325.6|720302.6|718302.6|720396.1|718886.4|719885|718299.4|35
1634135030000|2021-10-13 14:23:50|720302.8|718302.8|720269|718269|720353.8|718796.1|719796.1|718269|39
1634135040000|2021-10-13 14:24:00|720282|718282|719704.2|718704.2|720290.2|718777.1|719701.7|718273.3|31
1634135050000|2021-10-13 14:24:10|719704.5|718704.5|719683|718683|720182.5|718722.6|719673.9|718178.9|36
1634135060000|2021-10-13 14:24:20|719685.4|718685.4|720216.4|718216.4|720216.4|718722.3|719671|718170.2|37
1634135070000|2021-10-13 14:24:30|720216|718216|719664.6|718664.6|720222.8|718696.4|719664.6|718178.9|32
1634135080000|2021-10-13 14:24:40|719669.7|718669.7|719672.8|718672.8|720191.3|718690.5|719654.8|718165.3|38
1634135090000|2021-10-13 14:24:50|719666.2|718666.2|720207.7|718207.7|720235.6|718681|719666.2|718176.5|39
1634135100000|2021-10-13 14:25:00|720217.5|718217.5|720264.7|718264.7|720272.5|718771.2|719742.5|718210.3|35
1634135110000|2021-10-13 14:25:10|719773.7|718773.7|720223.2|718223.2|720275.6|718773.7|719709.8|718213.5|37
1634135120000|2021-10-13 14:25:20|720217.8|718217.8|719708|718708|720217.8|718722.9|719689.4|718204.6|31
1634135130000|2021-10-13 14:25:30|719708.2|718708.2|719708|718708|720205.5|718714.3|719700|718196.3|36
1634135140000|2021-10-13 14:25:40|719710.1|718710.1|719712.9|718712.9|720236.2|718735.7|719702.1|718210.1|36
1634135150000|2021-10-13 14:25:50|719712.2|718712.2|719747.3|718747.3|720279.1|718762.3|719712.1|718267.2|34
1634135160000|2021-10-13 14:26:00|720248.6|718248.6|719719|718719|720256.6|718763.1|719716.4|718248.6|37
1634135170000|2021-10-13 14:26:10|719715.1|718715.1|719695.8|718695.8|719715.1|718715.1|719688.8|718688.8|32
1634135180000|2021-10-13 14:26:20|719695|718695|720222.4|718222.4|720228.1|718724.7|719694.5|718222.4|28
1634135190000|2021-10-13 14:26:30|720222.9|718222.9|720202.1|718202.1|720272.8|718708.3|719702.6|718202.1|28
1634135200000|2021-10-13 14:26:40|720218|718218|720224.4|718224.4|720228.2|718228.2|720213.3|718213.3|34
1634135210000|2021-10-13 14:26:50|720223.1|718223.1|720217.4|718217.4|720230.6|718230.6|720217.4|718217.4|33
1634135220000|2021-10-13 14:27:00|720221.7|718221.7|720259.3|718259.3|720284|718790|719761.5|718221.6|36
1634135230000|2021-10-13 14:27:10|720258.4|718258.4|720143.1|718143.1|720263.2|718754.9|719691|718143.1|36
1634135240000|2021-10-13 14:27:20|719627|718627|719732.2|718732.2|720241.1|718734.9|719622.2|718158.5|36
1634135250000|2021-10-13 14:27:30|719731.6|718731.6|719780.7|718780.7|719789.7|718789.7|719723.6|718723.6|33
1634135260000|2021-10-13 14:27:40|719777.8|718777.8|720284.8|718284.8|720286.3|718791.3|719777.8|718282.3|33
1634135270000|2021-10-13 14:27:50|720285.9|718285.9|719839.3|718839.3|720366|718851.1|719820.1|718285|36
1634135280000|2021-10-13 14:28:00|719839.8|718839.8|720324.6|718324.6|720358|718839.8|719793|718296.1|39
1634135290000|2021-10-13 14:28:10|720300.5|718300.5|720362.3|718362.3|720372.2|718372.2|720300.5|718300.5|39
1634135300000|2021-10-13 14:28:20|720359.8|718359.8|720403|718403|720415.8|718415.8|720356.9|718356.9|34
1634135310000|2021-10-13 14:28:30|720402.5|718402.5|720414.7|718414.7|720420.8|718879.1|719879.1|718398.7|32
1634135320000|2021-10-13 14:28:40|720414.9|718414.9|720496.2|718496.2|720500.6|718500.6|720414.9|718414.9|33
1634135330000|2021-10-13 14:28:50|720496.7|718496.7|720491|718491|720500.5|719001.4|719993.2|718474.1|36
1634135340000|2021-10-13 14:29:00|720491.3|718491.3|720472.9|718472.9|720500.9|718990.9|719980.9|718458.8|35
1634135350000|2021-10-13 14:29:10|720441.3|718441.3|720445.9|718445.9|720455.5|718927.3|719927.3|718404.3|32
1634135360000|2021-10-13 14:29:20|720445.6|718445.6|720445.6|718445.6|720465.8|718465.8|720433.3|718433.3|38
1634135370000|2021-10-13 14:29:30|720449.2|718449.2|720386.6|718386.6|720449.2|718934.7|719883.7|718365.4|37
1634135380000|2021-10-13 14:29:40|720387|718387|720449|718449|720449|718449|720369.1|718369.1|36
1634135390000|2021-10-13 14:29:50|720448.9|718448.9|720444.5|718444.5|720448.9|718448.9|720434.2|718434.2|18
1634135400000|2021-10-13 14:30:00|720444|718444|719972.4|718972.4|720551.5|719062.2|719951.7|718438.9|37
1634135410000|2021-10-13 14:30:10|719976.2|718976.2|720026.2|719026.2|720522.1|719026.2|719971.9|718452.8|31
1634135420000|2021-10-13 14:30:20|720020.5|719020.5|720010|719010|720536.9|719032.2|719973.9|718521.7|36
1634135430000|2021-10-13 14:30:30|719997|718997|719847.4|718847.4|719999.8|718999.8|719845|718845|39
1634135440000|2021-10-13 14:30:40|719851.8|718851.8|719868.1|718868.1|719874.3|718874.3|719839.5|718839.5|30
1634135450000|2021-10-13 14:30:50|719866.7|718866.7|719988.6|718988.6|720011.2|719011.2|719866.7|718866.7|37
1634135460000|2021-10-13 14:31:00|719987.6|718987.6|720051.4|719051.4|720543.9|719053.4|719984.6|718533|36
1634135470000|2021-10-13 14:31:10|720052|719052|720057|719057|720057.2|719057.2|720050.3|719050.3|24
1634135480000|2021-10-13 14:31:20|720056.2|719056.2|720186.5|719186.5|720196.1|719196.1|720056.2|719056.2|34
1634135490000|2021-10-13 14:31:30|720188.1|719188.1|720164.9|719164.9|720658.6|719188.1|720150.4|718658.6|31
1634135500000|2021-10-13 14:31:40|720164.6|719164.6|720117.9|719117.9|720661.5|719165.4|720101|718661.5|33
1634135510000|2021-10-13 14:31:50|720107.4|719107.4|720024.2|719024.2|720592.8|719118.3|719995.1|718581.5|35
1634135520000|2021-10-13 14:32:00|720012.4|719012.4|720029|719029|720537.6|719029|720004.4|718507.1|31
1634135530000|2021-10-13 14:32:10|720028.6|719028.6|719966.8|718966.8|720527.1|719039.8|719966.4|718509.8|32
1634135540000|2021-10-13 14:32:20|719967.8|718967.8|720000.2|719000.2|720000.2|719000.2|719967.8|718967.8|30
1634135550000|2021-10-13 14:32:30|719998.8|718998.8|719993.7|718993.7|720504|718998.8|719989.4|718490.2|27
1634135560000|2021-10-13 14:32:40|719993.4|718993.4|720000.9|719000.9|720002.8|719002.8|719990.3|718990.3|28
1634135570000|2021-10-13 14:32:50|720032.6|719032.6|720085|719085|720530.2|719086.4|720024.3|718526.8|37
1634135580000|2021-10-13 14:33:00|720076.7|719076.7|720569.4|718569.4|720640|719152.2|720064|718546.7|37
1634135590000|2021-10-13 14:33:10|720568|718568|720450.3|718450.3|720568|719084.9|719996.5|718441.8|36
1634135600000|2021-10-13 14:33:20|720454.2|718454.2|720434.6|718434.6|720454.2|718454.2|720427.9|718427.9|36
1634135610000|2021-10-13 14:33:30|720439.2|718439.2|720411.5|718411.5|720439.2|718895.1|719895.1|718379.2|37
1634135620000|2021-10-13 14:33:40|720413|718413|720422.8|718422.8|720422.8|718925.4|719921.4|718405.6|35
1634135630000|2021-10-13 14:33:50|720428.3|718428.3|719950|718950|720439.1|718954.2|719932.2|718422|29
1634135640000|2021-10-13 14:34:00|719956.7|718956.7|720447.8|718447.8|720451.5|718958.4|719943|718445.1|33
1634135650000|2021-10-13 14:34:10|720444.8|718444.8|720416.5|718416.5|720453.5|718453.5|720416.5|718416.5|28
1634135660000|2021-10-13 14:34:20|720403.4|718403.4|720415|718415|720416.4|718928.7|719886.5|718386.1|40
1634135670000|2021-10-13 14:34:30|720414.6|718414.6|719900.1|718900.1|720414.6|718905.9|719892.3|718407.6|30
1634135680000|2021-10-13 14:34:40|719898.7|718898.7|719921.2|718921.2|719924.8|718924.8|719887.9|718887.9|36
1634135690000|2021-10-13 14:34:50|719924.6|718924.6|720423.5|718423.5|720426.4|718924.6|719922.2|718421.6|26
1634135700000|2021-10-13 14:35:00|720421.3|718421.3|719954.4|718954.4|720434.8|718972.5|719912.7|718413.3|34
1634135710000|2021-10-13 14:35:10|719954.7|718954.7|720425|718425|720447.9|718954.7|719930.6|718418|40
1634135720000|2021-10-13 14:35:20|720427.2|718427.2|720433.9|718433.9|720441.6|718441.6|720415.6|718415.6|32
1634135730000|2021-10-13 14:35:30|720434.5|718434.5|720409.2|718409.2|720435.5|718435.5|720397|718397|28
1634135740000|2021-10-13 14:35:40|720408.9|718408.9|720420.2|718420.2|720424.3|718424.3|720398.3|718398.3|36
1634135750000|2021-10-13 14:35:50|720421.7|718421.7|720433.5|718433.5|720437.2|718928.5|719928.5|718421.7|31
1634135760000|2021-10-13 14:36:00|720432.1|718432.1|720399.5|718399.5|720441.8|718920.7|719886.7|718382.4|39
1634135770000|2021-10-13 14:36:10|720407.2|718407.2|720317|718317|720411|718411|720302|718302|33
1634135780000|2021-10-13 14:36:20|720311.1|718311.1|720258|718258|720311.1|718827.4|719809.8|718258|39
1634135790000|2021-10-13 14:36:30|720265.5|718265.5|720286|718286|720286|718764.6|719740.8|718253.1|34
1634135800000|2021-10-13 14:36:40|720282.7|718282.7|720404|718404|720404|718896.2|719820.5|718280.7|37
1634135810000|2021-10-13 14:36:50|720403.4|718403.4|720432.1|718432.1|720437.8|718955.3|719870.4|718377.3|32
1634135820000|2021-10-13 14:37:00|720439.9|718439.9|720444.7|718444.7|720444.7|718973.5|719925.2|718417.8|39
1634135830000|2021-10-13 14:37:10|720450.2|718450.2|720502.4|718502.4|720502.4|718987.8|719921.1|718443.8|39
1634135840000|2021-10-13 14:37:20|720512.5|718512.5|720097.8|719097.8|720512.5|719097.8|719995|718509.4|37
1634135850000|2021-10-13 14:37:30|720098.9|719098.9|720062.5|719062.5|720574.3|719098.9|720055.6|718566.5|38
1634135860000|2021-10-13 14:37:40|720061.1|719061.1|720013.1|719013.1|720084.1|719084.1|719994.3|718994.3|36
1634135870000|2021-10-13 14:37:50|720009.6|719009.6|720495.5|718495.5|720503|719009.8|720008|718485.7|34
1634135880000|2021-10-13 14:38:00|720496.8|718496.8|720523.1|718523.1|720542.5|719043.7|719992.3|718489|38
1634135890000|2021-10-13 14:38:10|720021.7|719021.7|719979.6|718979.6|720512.8|719024.9|719975.3|718480.9|32
1634135900000|2021-10-13 14:38:20|719980.1|718980.1|720498.1|718498.1|720498.1|718980.7|719975.9|718474.9|34
1634135910000|2021-10-13 14:38:30|720494.1|718494.1|720549.5|718549.5|720558.3|719052.9|720013.8|718494.1|40
1634135920000|2021-10-13 14:38:40|720551.5|718551.5|720568|718568|720576|719087.3|720061.9|718545.8|28
1634135930000|2021-10-13 14:38:50|720567.9|718567.9|720050.3|719050.3|720572.2|719050.3|720050.3|718523.7|31
1634135940000|2021-10-13 14:39:00|720049.3|719049.3|720577.5|718577.5|720578.8|719090.4|720023.7|718506.9|35
1634135950000|2021-10-13 14:39:10|720578.3|718578.3|720585.8|718585.8|720596.7|718596.7|720572.1|718572.1|29
1634135960000|2021-10-13 14:39:20|720586.6|718586.6|720600.6|718600.6|720618.9|718618.9|720586.6|718586.6|34
1634135970000|2021-10-13 14:39:30|720601.9|718601.9|720592.2|718592.2|720601.9|719096.6|720090.9|718586.6|27
1634135980000|2021-10-13 14:39:40|720591.4|718591.4|720589.9|718589.9|720598.8|718598.8|720586|718586|32
1634135990000|2021-10-13 14:39:50|720590|718590|720580.5|718580.5|720593|719091|720075.4|718567|31
1634136000000|2021-10-13 14:40:00|720582.6|718582.6|720588.1|718588.1|720593.9|718593.9|720574.9|718574.9|38
1634136010000|2021-10-13 14:40:10|720585.5|718585.5|720603.5|718603.5|720616.3|719116.6|720102.6|718584|32
1634136020000|2021-10-13 14:40:20|720606.5|718606.5|720170.3|719170.3|720660.9|719173|720170.3|718603.5|34
1634136030000|2021-10-13 14:40:30|720171.8|719171.8|720178.4|719178.4|720668.3|719187.7|720160|718650.9|38
1634136040000|2021-10-13 14:40:40|720172.1|719172.1|720606.6|718606.6|720659.6|719173.2|720138.3|718604.3|39
1634136050000|2021-10-13 14:40:50|720607.4|718607.4|720576|718576|720627.8|719083.1|720083.1|718567.7|37
1634136060000|2021-10-13 14:41:00|720576.3|718576.3|720588.9|718588.9|720617.8|719119.5|720080.1|718575.7|39
1634136070000|2021-10-13 14:41:10|720581.4|718581.4|720009.1|719009.1|720581.4|719091.3|719995.6|718525.2|36
1634136080000|2021-10-13 14:41:20|720009.3|719009.3|719999.5|718999.5|720505.2|719011.6|719998|718504.6|36
1634136090000|2021-10-13 14:41:30|720003.7|719003.7|720074.8|719074.8|720586|719093.6|720002.5|718571.1|37
1634136100000|2021-10-13 14:41:40|720079.2|719079.2|720076.9|719076.9|720080.9|719080.9|720074.6|719074.6|26
1634136110000|2021-10-13 14:41:50|720075|719075|720031.2|719031.2|720082.4|719082.4|720019.1|719019.1|32
1634136120000|2021-10-13 14:42:00|720024.6|719024.6|720675.1|718675.1|720675.1|719170.7|720023|718574|40
1634136130000|2021-10-13 14:42:10|720181.8|719181.8|720654.7|718654.7|720654.7|719181.8|720129.9|718586.8|39
1634136140000|2021-10-13 14:42:20|720651.4|718651.4|720158.3|719158.3|720660.3|719160.3|720147.9|718646.2|38
1634136150000|2021-10-13 14:42:30|720165.3|719165.3|720163.8|719163.8|720639.6|719167.5|720053.7|718546.9|37
1634136160000|2021-10-13 14:42:40|720164.4|719164.4|720164.9|719164.9|720631|719164.9|720125.4|718604.5|38
1634136170000|2021-10-13 14:42:50|720162.1|719162.1|720177.5|719177.5|720180.6|719180.6|720162.1|719162.1|36
1634136180000|2021-10-13 14:43:00|720174.8|719174.8|720168.5|719168.5|720177.8|719177.8|720166.6|719166.6|35
1634136190000|2021-10-13 14:43:10|720180|719180|720168.8|719168.8|720180.1|719180.1|720165.7|719165.7|28
1634136200000|2021-10-13 14:43:20|720170.2|719170.2|720146.4|719146.4|720615.8|719172.7|720080.8|718615.8|39
1634136210000|2021-10-13 14:43:30|720144.8|719144.8|720156.6|719156.6|720159.4|719159.4|720139.2|719139.2|36
1634136220000|2021-10-13 14:43:40|720153.9|719153.9|720151.9|719151.9|720154|719154|720151.9|719151.9|23
1634136230000|2021-10-13 14:43:50|720152|719152|720518.3|718518.3|720647.3|719152|720049.1|718516|31
1634136240000|2021-10-13 14:44:00|720514.4|718514.4|720013|719013|720570.5|719053.9|720010.6|718506.6|38
1634136250000|2021-10-13 14:44:10|720013.7|719013.7|719959.3|718959.3|720479.1|719013.7|719948.7|718479|36
1634136260000|2021-10-13 14:44:20|719962|718962|719878.7|718878.7|719962|718962|719878.7|718878.7|36
1634136270000|2021-10-13 14:44:30|719895.3|718895.3|720026.7|719026.7|720387|719032.3|719851|718355.1|36
1634136280000|2021-10-13 14:44:40|720036|719036|720037.3|719037.3|720536.1|719059.3|720007.7|718521|35
1634136290000|2021-10-13 14:44:50|720032.1|719032.1|720025.1|719025.1|720506.9|719043.5|719981.5|718498.5|33
1634136300000|2021-10-13 14:45:00|720027.4|719027.4|720023.4|719023.4|720032.2|719032.2|720019.5|719019.5|30
1634136310000|2021-10-13 14:45:10|720019.3|719019.3|720034.5|719034.5|720034.5|719034.5|720012.4|719012.4|32
1634136320000|2021-10-13 14:45:20|720034.9|719034.9|720064.7|719064.7|720549.5|719082.2|720030.7|718549.5|39
1634136330000|2021-10-13 14:45:30|720052.3|719052.3|720043.4|719043.4|720065.8|719065.8|720041.6|719041.6|33
1634136340000|2021-10-13 14:45:40|720044.8|719044.8|720071.8|719071.8|720564.2|719082|720030.5|718539.9|32
1634136350000|2021-10-13 14:45:50|720073.5|719073.5|720113.7|719113.7|720570.5|719117.1|720061.4|718561.7|36
1634136360000|2021-10-13 14:46:00|720115.9|719115.9|720124|719124|720611.3|719138.3|720115.9|718611.3|32
1634136370000|2021-10-13 14:46:10|720127.4|719127.4|720188|719188|720194.5|719194.5|720112.5|719112.5|35
1634136380000|2021-10-13 14:46:20|720171.5|719171.5|720243|719243|720257.6|719257.6|720151.2|719151.2|38
1634136390000|2021-10-13 14:46:30|720242.8|719242.8|720262.3|719262.3|720766.9|719288.8|720234.7|718758.7|33
1634136400000|2021-10-13 14:46:40|720262.1|719262.1|720258|719258|720266.3|719266.3|720258|719258|29
1634136410000|2021-10-13 14:46:50|720258.6|719258.6|720272.2|719272.2|720284.4|719284.4|720240|719240|34
1634136420000|2021-10-13 14:47:00|720276.9|719276.9|720275.4|719275.4|720767.4|719276.9|720242.1|718760.6|38
1634136430000|2021-10-13 14:47:10|720274.4|719274.4|720261.6|719261.6|720276.8|719276.8|720261.6|719261.6|38
1634136440000|2021-10-13 14:47:20|720260.8|719260.8|720262|719262|720271|719271|720254.1|719254.1|40
1634136450000|2021-10-13 14:47:30|720263.5|719263.5|720272.2|719272.2|720292.8|719292.8|720263.5|719263.5|38
1634136460000|2021-10-13 14:47:40|720278.5|719278.5|720251|719251|720289.9|719289.9|720214.1|719214.1|40
1634136470000|2021-10-13 14:47:50|720254.1|719254.1|720260.4|719260.4|720260.4|719260.4|720250.9|719250.9|33
1634136480000|2021-10-13 14:48:00|720260.3|719260.3|720260.9|719260.9|720267.7|719267.7|720254.6|719254.6|37
1634136490000|2021-10-13 14:48:10|720262.3|719262.3|720259.6|719259.6|720272.4|719272.4|720252|719252|32
1634136500000|2021-10-13 14:48:20|720261.6|719261.6|720376.4|719376.4|720417.9|719417.9|720261.4|719261.4|35
1634136510000|2021-10-13 14:48:30|720375.2|719375.2|720382.1|719382.1|720407.7|719407.7|720374.7|719374.7|37
1634136520000|2021-10-13 14:48:40|720378|719378|720357.7|719357.7|720382|719382|720350.5|719350.5|37
1634136530000|2021-10-13 14:48:50|720353.4|719353.4|720308.2|719308.2|720355.5|719355.5|720299.1|719299.1|36
1634136540000|2021-10-13 14:49:00|720307.4|719307.4|720299.9|719299.9|720311.7|719311.7|720291.3|719291.3|39
1634136550000|2021-10-13 14:49:10|720300.8|719300.8|720250.4|719250.4|720301.3|719301.3|720247.3|719247.3|36
1634136560000|2021-10-13 14:49:20|720250.5|719250.5|720308.6|719308.6|720308.6|719308.6|720233.6|719233.6|40
1634136570000|2021-10-13 14:49:30|720290.5|719290.5|720212.2|719212.2|720290.5|719290.5|720176.9|719176.9|39
1634136580000|2021-10-13 14:49:40|720206.1|719206.1|720178.3|719178.3|720209.3|719209.3|720175.7|719175.7|40
1634136590000|2021-10-13 14:49:50|720179.7|719179.7|720154.8|719154.8|720181.4|719181.4|720142.4|719142.4|33
1634136600000|2021-10-13 14:50:00|720151.3|719151.3|720109.4|719109.4|720152.6|719152.6|720103.2|719103.2|28
1634136610000|2021-10-13 14:50:10|720110|719110|720088.7|719088.7|720138.4|719138.4|720088.6|719088.6|32
1634136620000|2021-10-13 14:50:20|720099|719099|720126.4|719126.4|720154.9|719154.9|720092.4|719092.4|37
1634136630000|2021-10-13 14:50:30|720126.2|719126.2|720116.6|719116.6|720126.2|719126.2|720085.3|719085.3|37
1634136640000|2021-10-13 14:50:40|720114.9|719114.9|720102.9|719102.9|720115.6|719115.6|720096.7|719096.7|25
1634136650000|2021-10-13 14:50:50|720101.1|719101.1|720117.3|719117.3|720117.3|719117.3|720098.6|719098.6|27
1634136660000|2021-10-13 14:51:00|720117.5|719117.5|720164.2|719164.2|720168.2|719168.2|720084.3|719084.3|29
1634136670000|2021-10-13 14:51:10|720165.1|719165.1|720189.1|719189.1|720189.1|719189.1|720161.1|719161.1|38
1634136680000|2021-10-13 14:51:20|720187.4|719187.4|720177.9|719177.9|720187.8|719187.8|720177.9|719177.9|32
1634136690000|2021-10-13 14:51:30|720178.7|719178.7|720253.6|719253.6|720271.2|719271.2|720178.2|719178.2|34
1634136700000|2021-10-13 14:51:40|720253|719253|720185.7|719185.7|720698.8|719253|720185.7|718697.1|35
1634136710000|2021-10-13 14:51:50|720187.6|719187.6|720192|719192|720204.6|719204.6|720187.6|719187.6|38
1634136720000|2021-10-13 14:52:00|720191.8|719191.8|720162.7|719162.7|720204|719204|720162.7|719162.7|31
1634136730000|2021-10-13 14:52:10|720167.7|719167.7|720137.8|719137.8|720167.7|719167.7|720125.9|719125.9|32
1634136740000|2021-10-13 14:52:20|720137.6|719137.6|720199.7|719199.7|720213.1|719213.1|720136.1|719136.1|37
1634136750000|2021-10-13 14:52:30|720201.2|719201.2|720227|719227|720244.3|719244.3|720196.9|719196.9|38
1634136760000|2021-10-13 14:52:40|720229.9|719229.9|720280.6|719280.6|720280.6|719280.6|720228.5|719228.5|34
1634136770000|2021-10-13 14:52:50|720282.2|719282.2|720282.1|719282.1|720285.6|719285.6|720274.2|719274.2|36
1634136780000|2021-10-13 14:53:00|720280.7|719280.7|720297.8|719297.8|720297.8|719297.8|720276.3|719276.3|34
1634136790000|2021-10-13 14:53:10|720359.2|719359.2|720648.7|719648.7|721254.7|719648.7|720359.2|719055.9|36
1634136800000|2021-10-13 14:53:20|721094|719094|720612.9|719612.9|721125.7|719621.6|720459.9|719077.3|40
1634136810000|2021-10-13 14:53:30|720613.3|719613.3|721123.3|719123.3|721170.6|719631.3|720610.5|719107.5|37
1634136820000|2021-10-13 14:53:40|721114.4|719114.4|721001.6|719001.6|721114.4|719557.1|720515.5|718980.3|39
1634136830000|2021-10-13 14:53:50|720998.5|718998.5|721015.4|719015.4|721018.8|719018.8|720991.5|718991.5|37
1634136840000|2021-10-13 14:54:00|721014.5|719014.5|721029.8|719029.8|721029.8|719029.8|720993.7|718993.7|33
1634136850000|2021-10-13 14:54:10|721025.3|719025.3|720545.1|719545.1|721032.1|719551.1|720540|719003.4|38
1634136860000|2021-10-13 14:54:20|720545|719545|720654.2|719654.2|721045.9|719654.2|720539.3|719045.9|35
1634136870000|2021-10-13 14:54:30|720697.4|719697.4|720649.7|719649.7|721193|719697.4|720564.4|719108.4|40
1634136880000|2021-10-13 14:54:40|720645.6|719645.6|721172.2|719172.2|721172.2|719667.1|720639.9|719141.9|37
1634136890000|2021-10-13 14:54:50|721172|719172|721221.3|719221.3|721224|719722|720641.1|719159.1|36
1634136900000|2021-10-13 14:55:00|721214.9|719214.9|720787.8|719787.8|721298.8|719809.9|720741.3|719214.9|38
1634136910000|2021-10-13 14:55:10|721265.4|719265.4|721286.4|719286.4|721286.6|719771|720750.6|719250.8|39
1634136920000|2021-10-13 14:55:20|721308.4|719308.4|721322.7|719322.7|721322.7|719817|720814.5|719300|37
1634136930000|2021-10-13 14:55:30|721323.3|719323.3|721330.4|719330.4|721339.2|719866.8|720827.6|719320.7|39
1634136940000|2021-10-13 14:55:40|721337.7|719337.7|720843.3|719843.3|721363|719864.2|720828.3|719337.7|37
1634136950000|2021-10-13 14:55:50|720841.4|719841.4|720825.5|719825.5|720848.8|719848.8|720820.5|719820.5|37
1634136960000|2021-10-13 14:56:00|720825.6|719825.6|720875.6|719875.6|720875.6|719875.6|720825.6|719825.6|31
1634136970000|2021-10-13 14:56:10|720883.2|719883.2|720884.5|719884.5|720895.3|719895.3|720874.5|719874.5|31
1634136980000|2021-10-13 14:56:20|720897.9|719897.9|720891.3|719891.3|720903.3|719903.3|720887.7|719887.7|28
1634136990000|2021-10-13 14:56:30|720891.8|719891.8|720883.7|719883.7|720895.3|719895.3|720879.5|719879.5|26
1634137000000|2021-10-13 14:56:40|720885.5|719885.5|720873.7|719873.7|720898.3|719898.3|720859.2|719859.2|35
1634137010000|2021-10-13 14:56:50|720874.7|719874.7|720889.6|719889.6|720896.5|719896.5|720871|719871|36
1634137020000|2021-10-13 14:57:00|720900.5|719900.5|720842.7|719842.7|721417.6|719900.5|720839.3|719417.6|38
1634137030000|2021-10-13 14:57:10|720875.9|719875.9|720847.4|719847.4|720875.9|719875.9|720833.2|719833.2|38
1634137040000|2021-10-13 14:57:20|720844.6|719844.6|720821.7|719821.7|721318.9|719844.6|720773.7|719314.1|33
1634137050000|2021-10-13 14:57:30|720814.4|719814.4|720818.8|719818.8|720853|719853|720814.4|719814.4|31
1634137060000|2021-10-13 14:57:40|720818.3|719818.3|720816.5|719816.5|720859|719859|720816.5|719816.5|32
1634137070000|2021-10-13 14:57:50|721322.9|719322.9|720812.9|719812.9|721322.9|719840.5|720811.8|719322.9|33
1634137080000|2021-10-13 14:58:00|720808.1|719808.1|721306.9|719306.9|721329.3|719837.1|720773.9|719282.6|38
1634137090000|2021-10-13 14:58:10|721304.5|719304.5|720819.7|719819.7|721313.7|719819.7|720790.9|719304.5|34
1634137100000|2021-10-13 14:58:20|720810|719810|720887.4|719887.4|720900.5|719900.5|720810|719810|34
1634137110000|2021-10-13 14:58:30|720892.3|719892.3|720997.9|719997.9|721468.3|719999.7|720892.3|719468.3|33
1634137120000|2021-10-13 14:58:40|720983|719983|720984.5|719984.5|720986.9|719986.9|720952.3|719952.3|31
1634137130000|2021-10-13 14:58:50|720989.7|719989.7|721043.7|720043.7|721478.8|720051.1|720938|719467.7|37
1634137140000|2021-10-13 14:59:00|721048.9|720048.9|721073.7|720073.7|721570.4|720084.5|721037.9|719568.1|36
1634137150000|2021-10-13 14:59:10|721073.1|720073.1|721060.4|720060.4|721558.5|720095.8|721052.4|719555.5|36
1634137160000|2021-10-13 14:59:20|721059|720059|720998.1|719998.1|721547.6|720059|720996.3|719509|37
1634137170000|2021-10-13 14:59:30|721008.5|720008.5|721043.5|720043.5|721530.8|720061.2|721000.6|719530.8|39
1634137180000|2021-10-13 14:59:40|721043.3|720043.3|721063.6|720063.6|721583|720092.9|721027.6|719527.3|40
1634137190000|2021-10-13 14:59:50|721061.3|720061.3|721558.5|719558.5|721558.5|720076.9|721034.5|719537.4|39
1634137200000|2021-10-13 15:00:00|721563.9|719563.9|721044.8|720044.8|721563.9|720113.6|721002.5|719504.3|38
1634137210000|2021-10-13 15:00:10|721041.9|720041.9|721013.4|720013.4|721573.3|720074.4|721002.6|719520.6|39
1634137220000|2021-10-13 15:00:20|721011.1|720011.1|721009.8|720009.8|721011.1|720011.1|720989.3|719989.3|34
1634137230000|2021-10-13 15:00:30|721008.2|720008.2|720973.8|719973.8|721494.6|720008.2|720968.1|719468.9|38
1634137240000|2021-10-13 15:00:40|720975.3|719975.3|720991.7|719991.7|721500.7|719998.8|720970.2|719490|35
1634137250000|2021-10-13 15:00:50|720992|719992|721327.7|719327.7|721446.7|719992|720832.8|719283.6|40
1634137260000|2021-10-13 15:01:00|721320.5|719320.5|721258.1|719258.1|721320.5|719827.9|720754.1|719253.8|37
1634137270000|2021-10-13 15:01:10|721257.7|719257.7|721169.8|719169.8|721263|719758.8|720597.2|719114.7|37
1634137280000|2021-10-13 15:01:20|721220.5|719220.5|720716.9|719716.9|721250.5|719748.4|720716.6|719199.4|37
1634137290000|2021-10-13 15:01:30|720718.9|719718.9|720596.8|719596.8|721207.4|719718.9|720594.8|719146|37
1634137300000|2021-10-13 15:01:40|720597.5|719597.5|721141.6|719141.6|721156|719636.4|720587.9|719074.8|37
1634137310000|2021-10-13 15:01:50|721134.2|719134.2|720634.6|719634.6|721141.2|719647.2|720627.5|719133|32
1634137320000|2021-10-13 15:02:00|720635.6|719635.6|720642|719642|721132.3|719654.1|720626.6|719132.3|31
1634137330000|2021-10-13 15:02:10|720642.1|719642.1|720647.9|719647.9|721137.9|719668.6|720623.3|719129|36
1634137340000|2021-10-13 15:02:20|720661|719661|720598.2|719598.2|720706.4|719706.4|720584.6|719584.6|39
1634137350000|2021-10-13 15:02:30|720591.9|719591.9|720486.3|719486.3|721033.5|719610.2|720465.4|718973.9|36
1634137360000|2021-10-13 15:02:40|720489.7|719489.7|720465.7|719465.7|720988.1|719489.7|720459.6|718972.7|32
1634137370000|2021-10-13 15:02:50|720465.6|719465.6|720928.7|718928.7|720931.7|719465.6|720424.3|718913.4|34
1634137380000|2021-10-13 15:03:00|720928.9|718928.9|720461.9|719461.9|720986.3|719475.5|720400|718925.5|38
1634137390000|2021-10-13 15:03:10|720462.3|719462.3|721044.2|719044.2|721044.2|719506|720461|718988.5|31
1634137400000|2021-10-13 15:03:20|721045.1|719045.1|721040.6|719040.6|721053.5|719053.5|721039.2|719039.2|29
1634137410000|2021-10-13 15:03:30|721041.6|719041.6|721047.8|719047.8|721087.6|719581.1|720547|719041.1|35
1634137420000|2021-10-13 15:03:40|721048.2|719048.2|721045|719045|721057.2|719057.2|721042.4|719042.4|35
1634137430000|2021-10-13 15:03:50|721042.6|719042.6|720559.5|719559.5|721074.6|719566.8|720553.9|719039.6|34
1634137440000|2021-10-13 15:04:00|720548.6|719548.6|720557.7|719557.7|721075.5|719563.7|720548.6|719043.6|32
1634137450000|2021-10-13 15:04:10|720558|719558|720664.4|719664.4|721143.7|719672|720556.2|719100.3|38
1634137460000|2021-10-13 15:04:20|720659.3|719659.3|720669.8|719669.8|720678.5|719678.5|720659.3|719659.3|24
1634137470000|2021-10-13 15:04:30|720673.2|719673.2|720688.6|719688.6|720688.6|719688.6|720673.2|719673.2|30
1634137480000|2021-10-13 15:04:40|720689.2|719689.2|720695.5|719695.5|721199|719730.6|720687|719189.3|38
1634137490000|2021-10-13 15:04:50|720695.8|719695.8|720695.1|719695.1|720703.4|719703.4|720690.3|719690.3|31
1634137500000|2021-10-13 15:05:00|720688.4|719688.4|721147.7|719147.7|721147.7|719694|720600.9|719119|39
1634137510000|2021-10-13 15:05:10|720649|719649|720675.8|719675.8|721156.6|719679.7|720648|719148.5|33
1634137520000|2021-10-13 15:05:20|720688.9|719688.9|721200.1|719200.1|721204|719709.1|720688.9|719192.8|35
1634137530000|2021-10-13 15:05:30|721204.2|719204.2|720715.2|719715.2|721214.9|719738.6|720705.9|719204.2|29
1634137540000|2021-10-13 15:05:40|720714.2|719714.2|720709|719709|720715|719715|720706.7|719706.7|16
1634137550000|2021-10-13 15:05:50|720709.5|719709.5|720689.1|719689.1|720709.5|719709.5|720676.8|719676.8|34
1634137560000|2021-10-13 15:06:00|720690.4|719690.4|720711.4|719711.4|720715.3|719715.3|720674|719674|33
1634137570000|2021-10-13 15:06:10|720713.9|719713.9|720718.2|719718.2|720723.4|719723.4|720710.3|719710.3|25
1634137580000|2021-10-13 15:06:20|720716.2|719716.2|720745.7|719745.7|720745.7|719745.7|720705.3|719705.3|23
1634137590000|2021-10-13 15:06:30|720732.2|719732.2|721189.8|719189.8|721189.8|719744.3|720688.9|719188.6|21
1634137600000|2021-10-13 15:06:40|721184.7|719184.7|720556.5|719556.5|721185.5|719668.4|720555.1|719184.7|36
1634137610000|2021-10-13 15:06:50|720554.3|719554.3|721055.1|719055.1|721062.9|719560.5|720554.3|719049.6|35
1634137620000|2021-10-13 15:07:00|720673.2|719673.2|720710.4|719710.4|721164.8|719716.7|720659.4|719151.5|37
1634137630000|2021-10-13 15:07:10|720711.5|719711.5|720682|719682|721193.6|719711.5|720680.7|719190.9|33
1634137640000|2021-10-13 15:07:20|720684.8|719684.8|720695.7|719695.7|721205.6|719711.5|720684.8|719203|23
1634137650000|2021-10-13 15:07:30|720697.8|719697.8|720677|719677|720705.1|719705.1|720669.1|719669.1|21
1634137660000|2021-10-13 15:07:40|720715.7|719715.7|720671.4|719671.4|720717|719717|720666.4|719666.4|29
1634137670000|2021-10-13 15:07:50|720671.7|719671.7|720652.2|719652.2|720675.1|719675.1|720651.1|719651.1|25
1634137680000|2021-10-13 15:08:00|720651.8|719651.8|720673.1|719673.1|720707.1|719707.1|720649.5|719649.5|37
1634137690000|2021-10-13 15:08:10|720673.7|719673.7|720671.2|719671.2|720674.5|719674.5|720668.9|719668.9|26
1634137700000|2021-10-13 15:08:20|720672.5|719672.5|720664|719664|720672.5|719672.5|720664|719664|16
1634137710000|2021-10-13 15:08:30|720677.2|719677.2|720709.8|719709.8|721199.2|719710.9|720673.3|719198|33
1634137720000|2021-10-13 15:08:40|720709.5|719709.5|720701.7|719701.7|720712.1|719712.1|720696.2|719696.2|35
1634137730000|2021-10-13 15:08:50|720702|719702|720701.2|719701.2|720726.7|719726.7|720697.1|719697.1|34
1634137740000|2021-10-13 15:09:00|720699|719699|720703.6|719703.6|720703.6|719703.6|720696.7|719696.7|29
1634137750000|2021-10-13 15:09:10|720703.2|719703.2|720698.7|719698.7|720708.6|719708.6|720686.9|719686.9|33
1634137760000|2021-10-13 15:09:20|720697.6|719697.6|720679.3|719679.3|720701.7|719701.7|720676.9|719676.9|31
1634137770000|2021-10-13 15:09:30|720679.1|719679.1|720687.1|719687.1|720695.6|719695.6|720675.1|719675.1|33
1634137780000|2021-10-13 15:09:40|720688.4|719688.4|720699.2|719699.2|720713.4|719713.4|720682.6|719682.6|32
1634137790000|2021-10-13 15:09:50|720700.4|719700.4|720678.4|719678.4|720700.4|719700.4|720674.8|719674.8|29
1634137800000|2021-10-13 15:10:00|720677.6|719677.6|720704.9|719704.9|720708.9|719708.9|720676.4|719676.4|35
1634137810000|2021-10-13 15:10:10|720706.3|719706.3|720761.6|719761.6|720761.6|719761.6|720703|719703|38
1634137820000|2021-10-13 15:10:20|720754|719754|720779.7|719779.7|720784|719784|720754|719754|36
1634137830000|2021-10-13 15:10:30|720778.1|719778.1|720773.1|719773.1|720783.4|719783.4|720767.8|719767.8|25
1634137840000|2021-10-13 15:10:40|720767|719767|720769.8|719769.8|720773.1|719773.1|720764.4|719764.4|22
1634137850000|2021-10-13 15:10:50|720772.6|719772.6|720827.4|719827.4|720827.4|719827.4|720767.6|719767.6|30
1634137860000|2021-10-13 15:11:00|720826.5|719826.5|720852.9|719852.9|720861|719861|720816.7|719816.7|33
1634137870000|2021-10-13 15:11:10|720853.2|719853.2|720895.5|719895.5|720904.6|719904.6|720853.2|719853.2|28
1634137880000|2021-10-13 15:11:20|720894.9|719894.9|720853.5|719853.5|720894.9|719894.9|720844.2|719844.2|26
1634137890000|2021-10-13 15:11:30|720864.6|719864.6|720859.3|719859.3|720875.1|719875.1|720846.7|719846.7|32
1634137900000|2021-10-13 15:11:40|720858.5|719858.5|720850.9|719850.9|720863.9|719863.9|720850.6|719850.6|16
1634137910000|2021-10-13 15:11:50|720851.6|719851.6|720843.1|719843.1|720853.4|719853.4|720840.3|719840.3|21
1634137920000|2021-10-13 15:12:00|720841.6|719841.6|720827.4|719827.4|720842|719842|720808.6|719808.6|27
1634137930000|2021-10-13 15:12:10|720825|719825|720828.5|719828.5|720829.7|719829.7|720821.7|719821.7|13
1634137940000|2021-10-13 15:12:20|720828.2|719828.2|720809.9|719809.9|720830|719830|720803.3|719803.3|29
1634137950000|2021-10-13 15:12:30|720814.1|719814.1|720771.6|719771.6|720819.8|719819.8|720768.2|719768.2|28
1634137960000|2021-10-13 15:12:40|720770.6|719770.6|720769.3|719769.3|720779.9|719779.9|720764.1|719764.1|30
1634137970000|2021-10-13 15:12:50|720769.8|719769.8|720759.3|719759.3|720772.5|719772.5|720740.8|719740.8|30
1634137980000|2021-10-13 15:13:00|720765.4|719765.4|720749.8|719749.8|720775.7|719775.7|720748.8|719748.8|28
1634137990000|2021-10-13 15:13:10|720748.8|719748.8|720777|719777|720780.3|719780.3|720746.7|719746.7|26
1634138000000|2021-10-13 15:13:20|720776.9|719776.9|720775.4|719775.4|721278.6|719820.4|720774|719278.6|28
1634138010000|2021-10-13 15:13:30|720784.7|719784.7|720781.4|719781.4|720787.7|719787.7|720775|719775|26
1634138020000|2021-10-13 15:13:40|720786|719786|720850|719850|721310.5|719855.5|720786|719310.5|38
1634138030000|2021-10-13 15:13:50|720849.6|719849.6|720863.2|719863.2|720865.2|719865.2|720847.7|719847.7|23
1634138040000|2021-10-13 15:14:00|720858.4|719858.4|720848.8|719848.8|720861.7|719861.7|720848.4|719848.4|20
1634138050000|2021-10-13 15:14:10|720844.3|719844.3|720780.5|719780.5|721278.3|719849.7|720780.5|719278.3|21
1634138060000|2021-10-13 15:14:20|720780.8|719780.8|720812.8|719812.8|721307.9|719821.6|720780.8|719301.9|27
1634138070000|2021-10-13 15:14:30|720813|719813|720803.1|719803.1|720816.4|719816.4|720787.4|719787.4|21
1634138080000|2021-10-13 15:14:40|720803.7|719803.7|720801.1|719801.1|720806.3|719806.3|720778.8|719778.8|27
1634138090000|2021-10-13 15:14:50|721298.1|719298.1|720810.7|719810.7|721319|719819.9|720796.9|719298.1|28
1634138100000|2021-10-13 15:15:00|720814.6|719814.6|720826.5|719826.5|720829.9|719829.9|720812.1|719812.1|24
1634138110000|2021-10-13 15:15:10|720829.1|719829.1|720857.6|719857.6|721368.5|719884.3|720829.1|719354.2|33
1634138120000|2021-10-13 15:15:20|720858.4|719858.4|720872.7|719872.7|720889.5|719889.5|720852.8|719852.8|30
1634138130000|2021-10-13 15:15:30|720879.5|719879.5|720858.6|719858.6|720907.6|719907.6|720858.6|719858.6|33
1634138140000|2021-10-13 15:15:40|720853.5|719853.5|720862.7|719862.7|720879.6|719879.6|720853.5|719853.5|35
1634138150000|2021-10-13 15:15:50|720887|719887|721025.6|720025.6|721531|720035.7|720861|719514.2|35
1634138160000|2021-10-13 15:16:00|721031.5|720031.5|721039|720039|721066.1|720066.1|721027.4|720027.4|33
1634138170000|2021-10-13 15:16:10|721055.4|720055.4|721071.6|720071.6|721079.5|720079.5|721055.4|720055.4|23
1634138180000|2021-10-13 15:16:20|721070.7|720070.7|721061.4|720061.4|721070.7|720070.7|721060.5|720060.5|21
1634138190000|2021-10-13 15:16:30|721072|720072|721057.3|720057.3|721086.4|720086.4|721057.3|720057.3|29
1634138200000|2021-10-13 15:16:40|721058.9|720058.9|721050.8|720050.8|721078.7|720078.7|721045.6|720045.6|26
1634138210000|2021-10-13 15:16:50|721047.3|720047.3|721093.3|720093.3|721094.6|720094.6|721047.3|720047.3|26
1634138220000|2021-10-13 15:17:00|721112.2|720112.2|721089.2|720089.2|721136.9|720136.9|721083.8|720083.8|32
1634138230000|2021-10-13 15:17:10|721090.9|720090.9|721092.3|720092.3|721097.5|720097.5|721089.1|720089.1|28
1634138240000|2021-10-13 15:17:20|721095.3|720095.3|721079.4|720079.4|721095.3|720095.3|721077.2|720077.2|23
1634138250000|2021-10-13 15:17:30|721078.8|720078.8|721077.9|720077.9|721085|720085|721065.4|720065.4|17
1634138260000|2021-10-13 15:17:40|721076.9|720076.9|721111.5|720111.5|721119.6|720119.6|721073.1|720073.1|23
1634138270000|2021-10-13 15:17:50|721124|720124|721092|720092|721130.2|720130.2|721091.8|720091.8|33
1634138280000|2021-10-13 15:18:00|721099.7|720099.7|721307.8|720307.8|721307.8|720307.8|721090|720090|35
1634138290000|2021-10-13 15:18:10|721311.9|720311.9|721326.6|720326.6|721330.3|720330.3|721311.7|720311.7|31
1634138300000|2021-10-13 15:18:20|721329.1|720329.1|721322.9|720322.9|721337.1|720337.1|721309|720309|37
1634138310000|2021-10-13 15:18:30|721324.4|720324.4|721835.9|719835.9|721838|720335.5|721320.3|719835.9|36
1634138320000|2021-10-13 15:18:40|721830.9|719830.9|721331.2|720331.2|721830.9|720331.2|721325.4|719829.4|26
1634138330000|2021-10-13 15:18:50|721321.7|720321.7|721334|720334|721348.2|720348.2|721317.2|720317.2|31
1634138340000|2021-10-13 15:19:00|721340.1|720340.1|721340.9|720340.9|721354.5|720354.5|721340.1|720340.1|34
1634138350000|2021-10-13 15:19:10|721340.7|720340.7|721340.5|720340.5|721349.5|720349.5|721339.9|720339.9|21
1634138360000|2021-10-13 15:19:20|721340.7|720340.7|721342.6|720342.6|721343.4|720343.4|721340.7|720340.7|15
1634138370000|2021-10-13 15:19:30|721345.4|720345.4|721352.8|720352.8|721363.9|720363.9|721345.4|720345.4|17
1634138380000|2021-10-13 15:19:40|721357.6|720357.6|721358|720358|721362.8|720362.8|721350.6|720350.6|23
1634138390000|2021-10-13 15:19:50|721368.3|720368.3|721346.4|720346.4|721402.3|720402.3|721333.9|720333.9|34
1634138400000|2021-10-13 15:20:00|721343.5|720343.5|721344.7|720344.7|721354.7|720354.7|721340.3|720340.3|29
1634138410000|2021-10-13 15:20:10|721352|720352|721352.5|720352.5|721356.1|720356.1|721344|720344|27
1634138420000|2021-10-13 15:20:20|721326.9|720326.9|721321.8|720321.8|721336.7|720336.7|721319.2|720319.2|18
1634138430000|2021-10-13 15:20:30|721323.4|720323.4|721326.4|720326.4|721326.4|720326.4|721320.4|720320.4|14
1634138440000|2021-10-13 15:20:40|721321.3|720321.3|721340.7|720340.7|721347.9|720347.9|721321.3|720321.3|19
1634138450000|2021-10-13 15:20:50|721350|720350|721368.3|720368.3|721384.1|720384.1|721349|720349|35
1634138460000|2021-10-13 15:21:00|721367.6|720367.6|721369|720369|721370.6|720370.6|721366.9|720366.9|22
1634138470000|2021-10-13 15:21:10|721362.9|720362.9|721367.1|720367.1|721374.2|720374.2|721362.9|720362.9|19
1634138480000|2021-10-13 15:21:20|721364.6|720364.6|721371.4|720371.4|721371.4|720371.4|721363.9|720363.9|17
1634138490000|2021-10-13 15:21:30|721370.3|720370.3|721340.9|720340.9|721376.2|720376.2|721331.7|720331.7|21
1634138500000|2021-10-13 15:21:40|721337.3|720337.3|721825.9|719825.9|721833.7|720346.4|721326.9|719825.1|23
1634138510000|2021-10-13 15:21:50|721826.1|719826.1|721285.1|720285.1|721827.8|720327.7|721268.4|719774|25
1634138520000|2021-10-13 15:22:00|721270.8|720270.8|721314.4|720314.4|721808|720314.4|721265.2|719808|30
1634138530000|2021-10-13 15:22:10|721313.4|720313.4|721352.6|720352.6|721356.9|720356.9|721308.1|720308.1|28
1634138540000|2021-10-13 15:22:20|721353.7|720353.7|721361.3|720361.3|721364.3|720364.3|721351.6|720351.6|30
1634138550000|2021-10-13 15:22:30|721363.1|720363.1|721300.9|720300.9|721363.1|720363.1|721299|720299|30
1634138560000|2021-10-13 15:22:40|721303.5|720303.5|721335.5|720335.5|721366|720366|721295.4|720295.4|37
1634138570000|2021-10-13 15:22:50|721339.3|720339.3|721369.4|720369.4|721370.1|720370.1|721339.3|720339.3|22
1634138580000|2021-10-13 15:23:00|721368.8|720368.8|721367.2|720367.2|721372.9|720372.9|721358.2|720358.2|30
1634138590000|2021-10-13 15:23:10|721366.1|720366.1|721369.9|720369.9|721372.2|720372.2|721362.5|720362.5|24
1634138600000|2021-10-13 15:23:20|721369.4|720369.4|721383.2|720383.2|721869|720383.7|721366.7|719864|28
1634138610000|2021-10-13 15:23:30|721382.9|720382.9|721386.8|720386.8|721394|720394|721372.6|720372.6|32
1634138620000|2021-10-13 15:23:40|721389.6|720389.6|721389.2|720389.2|721390.2|720390.2|721380.2|720380.2|21
1634138630000|2021-10-13 15:23:50|721389.3|720389.3|721438.6|720438.6|721443.6|720443.6|721386.8|720386.8|22
1634138640000|2021-10-13 15:24:00|721430.8|720430.8|721438.1|720438.1|721923.6|720448.8|721425.6|719921.1|22
1634138650000|2021-10-13 15:24:10|721451.6|720451.6|721490.8|720490.8|721506.4|720506.4|721451.6|720451.6|32
1634138660000|2021-10-13 15:24:20|721487.9|720487.9|721504.8|720504.8|721508.7|720508.7|721474.3|720474.3|26
1634138670000|2021-10-13 15:24:30|721495.1|720495.1|721482.9|720482.9|721500.6|720500.6|721479.1|720479.1|22
1634138680000|2021-10-13 15:24:40|721492.5|720492.5|722120|720120|722131.5|720559.1|721492.5|720120|36
1634138690000|2021-10-13 15:24:50|722112.9|720112.9|722097.7|720097.7|722113|720606.2|721595.2|720091.4|33
1634138700000|2021-10-13 15:25:00|722100.5|720100.5|721630.1|720630.1|722122.4|720639.9|721613|720100.4|38
1634138710000|2021-10-13 15:25:10|721630.5|720630.5|721601.9|720601.9|721633.7|720633.7|721594.6|720594.6|33
1634138720000|2021-10-13 15:25:20|721603.5|720603.5|721595.7|720595.7|721606.2|720606.2|721593.1|720593.1|34
1634138730000|2021-10-13 15:25:30|721596.9|720596.9|721641.5|720641.5|721642.1|720642.1|721594.2|720594.2|32
1634138740000|2021-10-13 15:25:40|721641.4|720641.4|722045.9|720045.9|722085.7|720643.7|721571.4|720041.5|36
1634138750000|2021-10-13 15:25:50|722046|720046|721539.3|720539.3|722046.5|720542.5|721467.1|719998.4|33
1634138760000|2021-10-13 15:26:00|721542.4|720542.4|722000|720000|722034.1|720542.4|721515.1|719999.9|37
1634138770000|2021-10-13 15:26:10|722001.9|720001.9|722032.4|720032.4|722041.5|720542.8|721513.9|720001.9|38
1634138780000|2021-10-13 15:26:20|722033|720033|722055|720055|722067.7|720554.8|721550.5|720004|38
1634138790000|2021-10-13 15:26:30|722051.5|720051.5|722008.2|720008.2|722051.9|720051.9|722008|720008|30
1634138800000|2021-10-13 15:26:40|722007.4|720007.4|722007.7|720007.7|722010.4|720010.4|722005.3|720005.3|14
1634138810000|2021-10-13 15:26:50|722005.8|720005.8|721492.4|720492.4|722013.2|720493|721487|719979.5|27
1634138820000|2021-10-13 15:27:00|721514.4|720514.4|721987.6|719987.6|721996.8|720532.9|721476.8|719982.9|32
1634138830000|2021-10-13 15:27:10|721985.1|719985.1|721933.9|719933.9|721985.1|720464.8|721435|719912.9|26
1634138840000|2021-10-13 15:27:20|721430|720430|721393.1|720393.1|721930.7|720430|721365|719884.8|26
1634138850000|2021-10-13 15:27:30|721397.1|720397.1|721366.4|720366.4|721409.9|720409.9|721366.4|720366.4|30
1634138860000|2021-10-13 15:27:40|721361.5|720361.5|721398|720398|721414|720414|721359.7|720359.7|38
1634138870000|2021-10-13 15:27:50|721395.1|720395.1|721340.5|720340.5|721395.1|720395.1|721331.1|720331.1|31
1634138880000|2021-10-13 15:28:00|721338.1|720338.1|721259.5|720259.5|721865.2|720371|721258.3|719852.9|34
1634138890000|2021-10-13 15:28:10|721258.7|720258.7|721391.5|720391.5|721889.6|720393.1|721256.6|719882.5|35
1634138900000|2021-10-13 15:28:20|721391.2|720391.2|721413.6|720413.6|721425.8|720425.8|721390.5|720390.5|27
1634138910000|2021-10-13 15:28:30|721413.7|720413.7|721882.6|719882.6|721991.7|720476.2|721407.8|719882.6|33
1634138920000|2021-10-13 15:28:40|721382.7|720382.7|721463.8|720463.8|721887.9|720473.1|721379.2|719828.7|34
1634138930000|2021-10-13 15:28:50|721463.6|720463.6|721476.8|720476.8|721962.3|720519.1|721434.2|719943|36
1634138940000|2021-10-13 15:29:00|721477.5|720477.5|721584.7|720584.7|722083.2|720584.7|721465.3|720083.2|31
1634138950000|2021-10-13 15:29:10|721585.2|720585.2|721641.6|720641.6|721649.4|720649.4|721567.5|720567.5|31
1634138960000|2021-10-13 15:29:20|721643.6|720643.6|722199.8|720199.8|722245.9|720741.7|721627.3|720129.7|31
1634138970000|2021-10-13 15:29:30|722203.3|720203.3|721705.2|720705.2|722214.4|720712.6|721705.2|720190.5|17
1634138980000|2021-10-13 15:29:40|721705.3|720705.3|721765.2|720765.2|722263.9|720766.1|721701.1|720209.7|26
1634138990000|2021-10-13 15:29:50|721766.8|720766.8|721783.5|720783.5|722290.8|720805|721766.8|720273.7|30
1634139000000|2021-10-13 15:30:00|721780.4|720780.4|721708.9|720708.9|722275.3|720784.6|721650.4|720157|39
1634139010000|2021-10-13 15:30:10|721707.3|720707.3|722223.6|720223.6|722223.6|720729.2|721699.3|720195.8|38
1634139020000|2021-10-13 15:30:20|722227.7|720227.7|722223.1|720223.1|722231.9|720731.6|721725.4|720220.8|22
1634139030000|2021-10-13 15:30:30|722222.5|720222.5|721724.2|720724.2|722229|720724.9|721722.7|720215|20
1634139040000|2021-10-13 15:30:40|721724.5|720724.5|722218.3|720218.3|722223.6|720724.5|721724.5|720210.1|24
1634139050000|2021-10-13 15:30:50|722219|720219|722219|720219|722221.2|720221.2|722212.9|720212.9|19
1634139060000|2021-10-13 15:31:00|722219.3|720219.3|721678.6|720678.6|722219.3|720699.3|721678.6|720176.4|26
1634139070000|2021-10-13 15:31:10|721675.6|720675.6|721615.3|720615.3|721676.1|720676.1|721614.6|720614.6|27
1634139080000|2021-10-13 15:31:20|721617.6|720617.6|722046.7|720046.7|722063.3|720631.9|721558.4|720035.1|27
1634139090000|2021-10-13 15:31:30|722047.1|720047.1|721558.1|720558.1|722064|720558.6|721510.9|720033.4|28
1634139100000|2021-10-13 15:31:40|721559.7|720559.7|722031.7|720031.7|722071.3|720570.6|721559.7|720031|19
1634139110000|2021-10-13 15:31:50|722029.2|720029.2|721569.6|720569.6|722068.6|720573.6|721514.9|720029.2|28
1634139120000|2021-10-13 15:32:00|721564.9|720564.9|721538.3|720538.3|721579.9|720579.9|721538.3|720538.3|29
1634139130000|2021-10-13 15:32:10|721546|720546|721660.2|720660.2|722178.2|720669.8|721546|720102.6|30
1634139140000|2021-10-13 15:32:20|721660.9|720660.9|722155.1|720155.1|722163.1|720662|721653.7|720147.2|35
1634139150000|2021-10-13 15:32:30|722154.4|720154.4|721644.4|720644.4|722168.4|720664.6|721644.4|720146|26
1634139160000|2021-10-13 15:32:40|721643.3|720643.3|721703.9|720703.9|722135.7|720717.5|721594.6|720097.3|32
1634139170000|2021-10-13 15:32:50|721706.5|720706.5|722281.9|720281.9|722281.9|720776.2|721705.1|720281.9|25
1634139180000|2021-10-13 15:33:00|722276.7|720276.7|721756.1|720756.1|722276.7|720763.2|721722.5|720239.7|38
1634139190000|2021-10-13 15:33:10|721741.8|720741.8|722137.1|720137.1|722223.7|720741.8|721712.3|720124.1|35
1634139200000|2021-10-13 15:33:20|722136.3|720136.3|722026.4|720026.4|722142.8|720622.9|721512.8|720014.2|33
1634139210000|2021-10-13 15:33:30|722027.2|720027.2|721566.6|720566.6|722064.3|720572.6|721559.6|720027.2|32
1634139220000|2021-10-13 15:33:40|721568.4|720568.4|721689.3|720689.3|721697.1|720697.1|721568|720568|30
1634139230000|2021-10-13 15:33:50|721688.8|720688.8|721667.8|720667.8|721692|720692|721667.8|720667.8|25
1634139240000|2021-10-13 15:34:00|721671.9|720671.9|722234.3|720234.3|722241.2|720723.5|721667.8|720141|30
1634139250000|2021-10-13 15:34:10|722233.2|720233.2|721769.2|720769.2|722276.6|720785.4|721760.4|720227|29
1634139260000|2021-10-13 15:34:20|721786.7|720786.7|722230.9|720230.9|722250.3|720786.7|721739.3|720227.2|29
1634139270000|2021-10-13 15:34:30|722235.5|720235.5|722237.7|720237.7|722270.7|720758.6|721758.6|720232.2|27
1634139280000|2021-10-13 15:34:40|722237.5|720237.5|722217.8|720217.8|722238.3|720744.9|721718.6|720212.7|24
1634139290000|2021-10-13 15:34:50|722217|720217|722230.4|720230.4|722238.4|720752.2|721730.6|720213.2|24
1634139300000|2021-10-13 15:35:00|722231.8|720231.8|721722.5|720722.5|722235.7|720743.8|721720.7|720231.8|30
1634139310000|2021-10-13 15:35:10|721730.4|720730.4|722243.2|720243.2|722243.2|720756.9|721721.5|720243.2|23
1634139320000|2021-10-13 15:35:20|722243.5|720243.5|721725.6|720725.6|722243.5|720748.4|721725.6|720243.5|31
1634139330000|2021-10-13 15:35:30|721729.2|720729.2|722162.7|720162.7|722168.5|720729.2|721689.8|720162.7|35
1634139340000|2021-10-13 15:35:40|721659|720659|721701.7|720701.7|721715.3|720715.3|721645.6|720645.6|35
1634139350000|2021-10-13 15:35:50|721702.7|720702.7|721677.9|720677.9|721702.7|720702.7|721670.7|720670.7|34
1634139360000|2021-10-13 15:36:00|721681.3|720681.3|721681.8|720681.8|722193.5|720686.3|721674|720175.8|32
1634139370000|2021-10-13 15:36:10|721677.8|720677.8|721638.6|720638.6|722147.7|720682.6|721638.5|720138.8|22
1634139380000|2021-10-13 15:36:20|721640.1|720640.1|721571.4|720571.4|722130|720640.1|721561.6|720071.5|20
1634139390000|2021-10-13 15:36:30|721564.8|720564.8|721510|720510|722017.3|720572|721498.8|720017.3|25
1634139400000|2021-10-13 15:36:40|721984|719984|721949.3|719949.3|721984|720482|721476.1|719948.6|26
1634139410000|2021-10-13 15:36:50|721952.3|719952.3|721975.4|719975.4|721981.7|720487.4|721473.5|719940.9|30
1634139420000|2021-10-13 15:37:00|721974.3|719974.3|722032.3|720032.3|722054.8|720495.1|721494.5|719974.3|26
1634139430000|2021-10-13 15:37:10|722034.3|720034.3|722102.8|720102.8|722103.9|720103.9|722021|720021|24
1634139440000|2021-10-13 15:37:20|722101.1|720101.1|722096.9|720096.9|722127.6|720127.6|722085.9|720085.9|33
1634139450000|2021-10-13 15:37:30|722095.2|720095.2|722055.7|720055.7|722100.7|720558.5|721551.5|720042.7|19
1634139460000|2021-10-13 15:37:40|722057.5|720057.5|721455.7|720455.7|722057.5|720489.5|721454.6|719989.6|27
1634139470000|2021-10-13 15:37:50|721461|720461|721925.5|719925.5|721936.1|720473.1|721446.2|719922.4|29
1634139480000|2021-10-13 15:38:00|721927.4|719927.4|721943.4|719943.4|721949.2|719949.2|721922|719922|21
1634139490000|2021-10-13 15:38:10|721947.7|719947.7|721934.1|719934.1|721950|719950|721934.1|719934.1|29
1634139500000|2021-10-13 15:38:20|721941.8|719941.8|721948|719948|721956.8|719956.8|721938.1|719938.1|32
1634139510000|2021-10-13 15:38:30|721947.3|719947.3|721941.9|719941.9|721952.5|719952.5|721941.9|719941.9|13
1634139520000|2021-10-13 15:38:40|721939.3|719939.3|721945.8|719945.8|721953|719953|721933.4|719933.4|32
1634139530000|2021-10-13 15:38:50|721946|719946|721947.6|719947.6|721949.2|719949.2|721939.1|719939.1|28
1634139540000|2021-10-13 15:39:00|721942.4|719942.4|721441.9|720441.9|721944.3|720441.9|721433.3|719937.9|19
1634139550000|2021-10-13 15:39:10|721438.3|720438.3|721444.4|720444.4|721444.4|720444.4|721434.6|720434.6|14
1634139560000|2021-10-13 15:39:20|721967.4|719967.4|721943.5|719943.5|721969|720462.5|721445.1|719938.6|28
1634139570000|2021-10-13 15:39:30|721945.4|719945.4|721423.8|720423.8|721948.1|720443.3|721410.2|719945.4|28
1634139580000|2021-10-13 15:39:40|721424.3|720424.3|721377.1|720377.1|721426.6|720426.6|721376.8|720376.8|23
1634139590000|2021-10-13 15:39:50|721377.9|720377.9|721286.3|720286.3|721377.9|720377.9|721247.3|720247.3|32
1634139600000|2021-10-13 15:40:00|721288.5|720288.5|721276.8|720276.8|721300.3|720300.3|721272|720272|26
1634139610000|2021-10-13 15:40:10|721274.5|720274.5|721317.9|720317.9|721317.9|720317.9|721273.4|720273.4|24
1634139620000|2021-10-13 15:40:20|721312|720312|721305|720305|721312|720312|721297.4|720297.4|20
1634139630000|2021-10-13 15:40:30|721302.4|720302.4|721267.1|720267.1|721306.7|720306.7|721267.1|720267.1|30
1634139640000|2021-10-13 15:40:40|721267.5|720267.5|721259.2|720259.2|721283.3|720283.3|721259.2|720259.2|27
1634139650000|2021-10-13 15:40:50|721259.8|720259.8|721216.5|720216.5|721751.9|720265.4|721190.9|719701.7|25
1634139660000|2021-10-13 15:41:00|721212|720212|721212.8|720212.8|721690.2|720222.6|721153.7|719673|37
1634139670000|2021-10-13 15:41:10|721211.2|720211.2|721241.7|720241.7|721725.6|720253|721204.3|719725.6|24
1634139680000|2021-10-13 15:41:20|721250.6|720250.6|721264.5|720264.5|721757.3|720264.5|721248.9|719729.3|26
1634139690000|2021-10-13 15:41:30|721268.3|720268.3|721191.3|720191.3|721268.3|720268.3|721189|720189|33
1634139700000|2021-10-13 15:41:40|721190.6|720190.6|721162.8|720162.8|721193.4|720193.4|721147.3|720147.3|22
1634139710000|2021-10-13 15:41:50|721145.4|720145.4|721152.5|720152.5|721154.7|720154.7|721145.4|720145.4|19
1634139720000|2021-10-13 15:42:00|721150.8|720150.8|721142.2|720142.2|721150.8|720150.8|721133.3|720133.3|18
1634139730000|2021-10-13 15:42:10|721140.4|720140.4|721123.1|720123.1|721140.8|720140.8|721123.1|720123.1|23
1634139740000|2021-10-13 15:42:20|721122.2|720122.2|721127.7|720127.7|721137.7|720137.7|721122.2|720122.2|26
1634139750000|2021-10-13 15:42:30|721127.3|720127.3|721133.9|720133.9|721134.4|720134.4|721125|720125|20
1634139760000|2021-10-13 15:42:40|721129.1|720129.1|721129.4|720129.4|721129.4|720129.4|721126.4|720126.4|10
1634139770000|2021-10-13 15:42:50|721135.9|720135.9|721141.2|720141.2|721147.2|720147.2|721135.7|720135.7|17
1634139780000|2021-10-13 15:43:00|721144.6|720144.6|721605.6|719605.6|721617.8|720144.6|721108.5|719595.6|25
1634139790000|2021-10-13 15:43:10|721601.9|719601.9|721115.6|720115.6|721609.6|720136.3|721114.8|719597.5|25
1634139800000|2021-10-13 15:43:20|721115.2|720115.2|721126|720126|721132.7|720132.7|721113.8|720113.8|23
1634139810000|2021-10-13 15:43:30|721127.2|720127.2|721124.8|720124.8|721128.3|720128.3|721120.9|720120.9|29
1634139820000|2021-10-13 15:43:40|721124.4|720124.4|721103.2|720103.2|721124.4|720124.4|721100.5|720100.5|24
1634139830000|2021-10-13 15:43:50|721101.9|720101.9|721097|720097|721104.3|720104.3|721091.3|720091.3|13
1634139840000|2021-10-13 15:44:00|721087.7|720087.7|721080|720080|721111.1|720111.1|721080|720080|22
1634139850000|2021-10-13 15:44:10|721588.3|719588.3|720998.8|719998.8|721588.3|720101|720980.6|719577.1|24
1634139860000|2021-10-13 15:44:20|720997.7|719997.7|721024.7|720024.7|721024.7|720024.7|720997.7|719997.7|19
1634139870000|2021-10-13 15:44:30|721028.9|720028.9|721041.8|720041.8|721041.8|720041.8|721021.1|720021.1|23
1634139880000|2021-10-13 15:44:40|721038.3|720038.3|721541|719541|721557.3|720087.4|721038.3|719527.4|34
1634139890000|2021-10-13 15:44:50|721545.2|719545.2|721073.2|720073.2|721575.7|720092.2|721034.3|719532.9|31
1634139900000|2021-10-13 15:45:00|721075.9|720075.9|721038.9|720038.9|721540.4|720115.4|721009.1|719537.6|35
1634139910000|2021-10-13 15:45:10|721042.8|720042.8|721057|720057|721067|720067|721006.9|720006.9|32
1634139920000|2021-10-13 15:45:20|721060|720060|721548.2|719548.2|721549.7|720069.8|721027.8|719521.8|28
1634139930000|2021-10-13 15:45:30|721541.3|719541.3|721531.9|719531.9|721541.3|720078.3|720990.8|719523.1|29
1634139940000|2021-10-13 15:45:40|721529.1|719529.1|721529.6|719529.6|721537.2|719537.2|721529|719529|15
1634139950000|2021-10-13 15:45:50|721528.8|719528.8|721074.4|720074.4|721584.2|720105.8|721074.4|719528.8|21
1634139960000|2021-10-13 15:46:00|721064.6|720064.6|721548.2|719548.2|721549.4|720079.5|721047.6|719535.1|26
1634139970000|2021-10-13 15:46:10|721548.3|719548.3|721050.1|720050.1|721550.3|720064.3|721044.4|719545.2|18
1634139980000|2021-10-13 15:46:20|721048.5|720048.5|721061.6|720061.6|721548.2|720066.3|721039.5|719538.2|19
1634139990000|2021-10-13 15:46:30|721061.8|720061.8|721080.7|720080.7|721562.4|720080.7|721061.8|719558.4|16
1634140000000|2021-10-13 15:46:40|721082.2|720082.2|721058.9|720058.9|721082.2|720082.2|721051|720051|17
1634140010000|2021-10-13 15:46:50|721053.9|720053.9|721054.5|720054.5|721562.9|720071.6|721048.5|719554.3|21
1634140020000|2021-10-13 15:47:00|721548.3|719548.3|721047.2|720047.2|721554.4|720075.8|721046.2|719539.8|22
1634140030000|2021-10-13 15:47:10|721047.4|720047.4|721061.4|720061.4|721062.9|720062.9|721047.3|720047.3|11
1634140040000|2021-10-13 15:47:20|721062.5|720062.5|721561.2|719561.2|721588.9|720082|721053.3|719552.5|21
1634140050000|2021-10-13 15:47:30|721560.7|719560.7|721568|719568|721569.9|719569.9|721560.1|719560.1|17
1634140060000|2021-10-13 15:47:40|721570.1|719570.1|721564.5|719564.5|721570.1|719570.1|721564.5|719564.5|8
1634140070000|2021-10-13 15:47:50|721562.6|719562.6|721566|719566|721567.3|719567.3|721562.6|719562.6|8
1634140080000|2021-10-13 15:48:00|721566.1|719566.1|721603.6|719603.6|721609.2|720115.8|721095.3|719562.7|19
1634140090000|2021-10-13 15:48:10|721604.9|719604.9|721598.9|719598.9|721605.5|719605.5|721598.9|719598.9|6
1634140100000|2021-10-13 15:48:20|721598.4|719598.4|721596.1|719596.1|721600.9|719600.9|721593.7|719593.7|10
1634140110000|2021-10-13 15:48:30|721594.5|719594.5|721109.8|720109.8|721611.7|720109.8|721103.7|719592.6|23
1634140120000|2021-10-13 15:48:40|721604.6|719604.6|721596|719596|721616.1|720101.1|721101.1|719592|29
1634140130000|2021-10-13 15:48:50|721595.2|719595.2|721673.1|719673.1|721673.3|720176.2|721123.2|719593.7|27
1634140140000|2021-10-13 15:49:00|721677.8|719677.8|721179|720179|721678.8|720188|721154.2|719672.5|23
1634140150000|2021-10-13 15:49:10|721174.8|720174.8|721156.8|720156.8|721679.8|720185.9|721131.1|719622.7|28
1634140160000|2021-10-13 15:49:20|721157.2|720157.2|721137|720137|721157.2|720157.2|721130.6|720130.6|15
1634140170000|2021-10-13 15:49:30|721138.1|720138.1|721126.1|720126.1|721643.2|720141.9|721124.8|719636.1|20
1634140180000|2021-10-13 15:49:40|721623.9|719623.9|721619.1|719619.1|721623.9|719623.9|721616.9|719616.9|9
1634140190000|2021-10-13 15:49:50|721620|719620|721648.1|719648.1|721657.2|720174.2|721151.7|719618.9|16
1634140200000|2021-10-13 15:50:00|721170.9|720170.9|721133.6|720133.6|721643.6|720173.1|721129.9|719632.2|26
1634140210000|2021-10-13 15:50:10|721135.4|720135.4|721138.4|720138.4|721139.5|720139.5|721132.6|720132.6|17
1634140220000|2021-10-13 15:50:20|721136.8|720136.8|721133.1|720133.1|721137.8|720137.8|721132.4|720132.4|14
1634140230000|2021-10-13 15:50:30|721130.3|720130.3|721137.8|720137.8|721140.2|720140.2|721129.6|720129.6|15
1634140240000|2021-10-13 15:50:40|721138.9|720138.9|721144.1|720144.1|721144.1|720144.1|721130.7|720130.7|16
1634140250000|2021-10-13 15:50:50|721143.2|720143.2|721153.7|720153.7|721168.4|720168.4|721143.2|720143.2|24
1634140260000|2021-10-13 15:51:00|721153.1|720153.1|721167.5|720167.5|721167.5|720167.5|721151.1|720151.1|14
1634140270000|2021-10-13 15:51:10|721165.6|720165.6|721185|720185|721194.9|720194.9|721165.6|720165.6|24
1634140280000|2021-10-13 15:51:20|721185.7|720185.7|721227.5|720227.5|721729.8|720227.8|721163.2|719662.7|26
1634140290000|2021-10-13 15:51:30|721227.7|720227.7|721337.5|720337.5|721727.2|720337.5|721204.4|719708.1|27
1634140300000|2021-10-13 15:51:40|721325.8|720325.8|721772.4|719772.4|721811.2|720325.8|721285.5|719750.3|33
1634140310000|2021-10-13 15:51:50|721278.1|720278.1|721221.1|720221.1|721783.7|720278.1|721182.1|719669.4|26
1634140320000|2021-10-13 15:52:00|721227.7|720227.7|721195.4|720195.4|721699.4|720227.7|721185.3|719691.5|24
1634140330000|2021-10-13 15:52:10|721174.5|720174.5|721679.9|719679.9|721679.9|720186.8|721171.9|719661.2|16
1634140340000|2021-10-13 15:52:20|721678.3|719678.3|721164.1|720164.1|721678.3|720164.1|721156.6|719650.5|18
1634140350000|2021-10-13 15:52:30|721163|720163|721168.8|720168.8|721174.8|720174.8|721163|720163|17
1634140360000|2021-10-13 15:52:40|721169.6|720169.6|721174.4|720174.4|721174.4|720174.4|721165.9|720165.9|10
1634140370000|2021-10-13 15:52:50|721172.1|720172.1|721175.1|720175.1|721177|720177|721171.1|720171.1|13
1634140380000|2021-10-13 15:53:00|721174|720174|721173.6|720173.6|721177.1|720177.1|721169.8|720169.8|10
1634140390000|2021-10-13 15:53:10|721172.8|720172.8|721170.1|720170.1|721181.2|720181.2|721170.1|720170.1|9
1634140400000|2021-10-13 15:53:20|721171.7|720171.7|721165|720165|721658.1|720172.1|721157.5|719658.1|15
1634140410000|2021-10-13 15:53:30|721160.9|720160.9|721169.1|720169.1|721662.5|720172.1|721160.9|719659.8|25
1634140420000|2021-10-13 15:53:40|721169.3|720169.3|721168.3|720168.3|721170.9|720170.9|721167.2|720167.2|21
1634140430000|2021-10-13 15:53:50|721167.2|720167.2|721671.5|719671.5|721681.3|720200|721167.2|719663.8|22
1634140440000|2021-10-13 15:54:00|721184.3|720184.3|721665.4|719665.4|721671.9|720184.3|721171|719665.4|16
1634140450000|2021-10-13 15:54:10|721667.4|719667.4|721168.8|720168.8|721670.9|720168.8|721168.8|719662.8|7
1634140460000|2021-10-13 15:54:20|721169.6|720169.6|721173.5|720173.5|721173.5|720173.5|721168.6|720168.6|6
1634140470000|2021-10-13 15:54:30|721170.2|720170.2|721169.9|720169.9|721172.5|720172.5|721169.9|720169.9|7
1634140480000|2021-10-13 15:54:40|721171.9|720171.9|721167.5|720167.5|721175.5|720175.5|721167.5|720167.5|6
1634140490000|2021-10-13 15:54:50|721172.2|720172.2|721169.3|720169.3|721174.2|720174.2|721169.2|720169.2|5
1634140500000|2021-10-13 15:55:00|721173.9|720173.9|721165.8|720165.8|721678.6|720175.6|721161|719678.6|18
1634140510000|2021-10-13 15:55:10|721166.7|720166.7|721159.2|720159.2|721676.7|720179.5|721156.8|719673.5|24
1634140520000|2021-10-13 15:55:20|721164.4|720164.4|721160.1|720160.1|721164.4|720164.4|721160.1|720160.1|5
1634140530000|2021-10-13 15:55:30|721157.8|720157.8|721665.4|719665.4|721673.2|720159|721140.2|719657.8|25
1634140540000|2021-10-13 15:55:40|721667.7|719667.7|721145|720145|721667.7|720152.2|721142.9|719667.7|13
1634140550000|2021-10-13 15:55:50|721144.5|720144.5|721074.4|720074.4|721626.8|720145.2|721068.4|719626.8|18
1634140560000|2021-10-13 15:56:00|721071.5|720071.5|721784.1|719784.1|721794.5|720277.5|721071.5|719782.7|24
1634140570000|2021-10-13 15:56:10|721783|719783|721792.8|719792.8|721794.9|719794.9|721782.4|719782.4|20
1634140580000|2021-10-13 15:56:20|721795.2|719795.2|721322.2|720322.2|721853.4|720358.9|721322.2|719791.3|22
1634140590000|2021-10-13 15:56:30|721346.4|720346.4|721861.7|719861.7|721861.7|720346.4|721346.4|719843.9|14
1634140600000|2021-10-13 15:56:40|721861.3|719861.3|721862.1|719862.1|721871.2|720375.4|721373.4|719851.9|15
1634140610000|2021-10-13 15:56:50|721869.6|719869.6|721405.2|720405.2|721923.8|720417.9|721373.1|719869.6|26
1634140620000|2021-10-13 15:57:00|721410.9|720410.9|721422.2|720422.2|721926.5|720428.7|721407.8|719903.3|27
1634140630000|2021-10-13 15:57:10|721423.7|720423.7|721445.7|720445.7|721945.2|720453.7|721421.5|719932.9|25
1634140640000|2021-10-13 15:57:20|721447.8|720447.8|721921.4|719921.4|721950.5|720447.8|721408.5|719907.7|23
1634140650000|2021-10-13 15:57:30|721914.5|719914.5|721922.5|719922.5|721924.5|719924.5|721914.5|719914.5|13
1634140660000|2021-10-13 15:57:40|721920.6|719920.6|721348.2|720348.2|721923.2|720425.8|721348.2|719869.7|21
1634140670000|2021-10-13 15:57:50|721353.4|720353.4|721357.3|720357.3|721862.1|720360.5|721345.2|719853.4|27
1634140680000|2021-10-13 15:58:00|721362.4|720362.4|721872.9|719872.9|721889.1|720385|721362.4|719870|23
1634140690000|2021-10-13 15:58:10|721872.4|719872.4|721869.8|719869.8|721907.4|719907.4|721860.3|719860.3|28
1634140700000|2021-10-13 15:58:20|721872.2|719872.2|721875.8|719875.8|721881.8|720383.2|721369.5|719872.2|12
1634140710000|2021-10-13 15:58:30|721877.7|719877.7|721881.2|719881.2|721885.5|719885.5|721871.8|719871.8|14
1634140720000|2021-10-13 15:58:40|721882.9|719882.9|721892.9|719892.9|721894.4|719894.4|721882.2|719882.2|13
1634140730000|2021-10-13 15:58:50|721893.3|719893.3|721878.4|719878.4|721897.7|720400.8|721387.4|719878.4|8
1634140740000|2021-10-13 15:59:00|721873.1|719873.1|721372.3|720372.3|721873.1|720376.9|721370.5|719865|12
1634140750000|2021-10-13 15:59:10|721372.2|720372.2|721369.9|720369.9|721376.8|720376.8|721369.9|720369.9|14
1634140760000|2021-10-13 15:59:20|721368.2|720368.2|721908.5|719908.5|721917.9|720375.3|721368|719866.1|20
1634140770000|2021-10-13 15:59:30|721402.9|720402.9|721921.9|719921.9|721931.1|720423.3|721398.9|719915.9|15
1634140780000|2021-10-13 15:59:40|721424.3|720424.3|721917.7|719917.7|721928.7|720429.7|721423.3|719917.7|12
1634140790000|2021-10-13 15:59:50|721917.4|719917.4|721925.2|719925.2|721938.3|719938.3|721917.3|719917.3|17
1634140800000|2021-10-13 16:00:00|721926.4|719926.4|721902.2|719902.2|721927.2|720394.1|721394.1|719898|13
1634140810000|2021-10-13 16:00:10|721903|719903|721907.1|719907.1|721929.4|719929.4|721900.3|719900.3|16
1634140820000|2021-10-13 16:00:20|721904.8|719904.8|721904.2|719904.2|721908.9|719908.9|721904.2|719904.2|6
1634140830000|2021-10-13 16:00:30|721901.9|719901.9|721897|719897|721904.9|719904.9|721892.8|719892.8|12
1634140840000|2021-10-13 16:00:40|721897.2|719897.2|721408.7|720408.7|721897.9|720408.7|721381.9|719895.2|13
1634140850000|2021-10-13 16:00:50|721400.9|720400.9|721892.7|719892.7|721912.8|720414.2|721388.4|719892.7|20
1634140860000|2021-10-13 16:01:00|721894.2|719894.2|721815.1|719815.1|721894.2|720385|721385|719794.8|19
1634140870000|2021-10-13 16:01:10|721816.8|719816.8|721300.6|720300.6|721816.8|720317|721300.6|719815.3|13
1634140880000|2021-10-13 16:01:20|721304.6|720304.6|721798|719798|721810.3|720309.9|721300.7|719798|10
1634140890000|2021-10-13 16:01:30|721300.5|720300.5|721813.2|719813.2|721813.2|720305.1|721290.9|719793.4|8
1634140900000|2021-10-13 16:01:40|721814|719814|721814.2|719814.2|721815.7|719815.7|721807.2|719807.2|10
1634140910000|2021-10-13 16:01:50|721812.8|719812.8|721809.3|719809.3|721812.8|719812.8|721800.5|719800.5|10
1634140920000|2021-10-13 16:02:00|721801.7|719801.7|721808.7|719808.7|721808.7|719808.7|721799.5|719799.5|14
1634140930000|2021-10-13 16:02:10|721810.8|719810.8|721796.6|719796.6|721810.8|719810.8|721787.6|719787.6|21
1634140940000|2021-10-13 16:02:20|721805.3|719805.3|721804.4|719804.4|721808.1|719808.1|721792.9|719792.9|8
1634140950000|2021-10-13 16:02:30|721806.6|719806.6|721790.4|719790.4|721807.5|719807.5|721790.4|719790.4|5
1634140960000|2021-10-13 16:02:40|721793.6|719793.6|721795.7|719795.7|721798|719798|721788.4|719788.4|20
1634140970000|2021-10-13 16:02:50|721794.4|719794.4|721830.8|719830.8|721830.8|720310.6|721275|719794.4|13
1634140980000|2021-10-13 16:03:00|721829.9|719829.9|721815.6|719815.6|721829.9|719829.9|721800.2|719800.2|11
1634140990000|2021-10-13 16:03:10|721817|719817|721805.7|719805.7|721817|719817|721805.7|719805.7|6
1634141000000|2021-10-13 16:03:20|721802.9|719802.9|721799|719799|721808.8|719808.8|721791|719791|15
1634141010000|2021-10-13 16:03:30|721793.4|719793.4|721793.9|719793.9|721803.5|719803.5|721787.1|719787.1|12
1634141020000|2021-10-13 16:03:40|721788.3|719788.3|721783.4|719783.4|721798.7|719798.7|721761.1|719761.1|12
1634141030000|2021-10-13 16:03:50|721778.6|719778.6|721783.5|719783.5|721786.9|720270.6|721270.6|719758.4|12
1634141040000|2021-10-13 16:04:00|721795.9|719795.9|721765.5|719765.5|721795.9|719795.9|721765.5|719765.5|13
1634141050000|2021-10-13 16:04:10|721757.2|719757.2|721774.8|719774.8|721787.6|720275.7|721275.7|719757.2|17
1634141060000|2021-10-13 16:04:20|721766.1|719766.1|721781|719781|721781|720277.6|721269.1|719766.1|9
1634141070000|2021-10-13 16:04:30|721769.3|719769.3|721806.3|719806.3|721807.1|720282.4|721271.9|719765.1|29
1634141080000|2021-10-13 16:04:40|721810|719810|721800.7|719800.7|721815.6|719815.6|721793.2|719793.2|17
1634141090000|2021-10-13 16:04:50|721803.6|719803.6|721305|720305|721804|720311.3|721294.5|719788.4|13
1634141100000|2021-10-13 16:05:00|721809.2|719809.2|721373.9|720373.9|721863.9|720383.6|721328.1|719809.2|37
1634141110000|2021-10-13 16:05:10|721373.3|720373.3|721868.8|719868.8|721871.2|720373.3|721332.8|719844.9|35
1634141120000|2021-10-13 16:05:20|721367.9|720367.9|721349.7|720349.7|721370|720370|721349.7|720349.7|30
1634141130000|2021-10-13 16:05:30|721350.9|720350.9|721861.1|719861.1|721862.2|720355.5|721347.3|719854.7|17
1634141140000|2021-10-13 16:05:40|721858.2|719858.2|721853.7|719853.7|721861.9|719861.9|721851.9|719851.9|14
1634141150000|2021-10-13 16:05:50|721849.6|719849.6|721850.2|719850.2|721858.6|719858.6|721845.2|719845.2|20
1634141160000|2021-10-13 16:06:00|721851.2|719851.2|721340.1|720340.1|721859.3|720340.1|721340.1|719841.9|24
1634141170000|2021-10-13 16:06:10|721315.7|720315.7|721819.2|719819.2|721830.5|720328|721311.3|719794|25
1634141180000|2021-10-13 16:06:20|721818|719818|721834.3|719834.3|721836.9|719836.9|721813.9|719813.9|20
1634141190000|2021-10-13 16:06:30|721823.2|719823.2|721830.6|719830.6|721831.1|719831.1|721819.8|719819.8|14
1634141200000|2021-10-13 16:06:40|721832.3|719832.3|721836.3|719836.3|721840.7|719840.7|721826.3|719826.3|13
1634141210000|2021-10-13 16:06:50|721835.7|719835.7|721363.3|720363.3|721862.8|720363.3|721357.1|719832.5|17
1634141220000|2021-10-13 16:07:00|721365.1|720365.1|721375.6|720375.6|721872.3|720375.6|721357.9|719862.1|16
1634141230000|2021-10-13 16:07:10|721374.2|720374.2|721872.8|719872.8|721882|720374.2|721374.2|719865.6|15
1634141240000|2021-10-13 16:07:20|721873.1|719873.1|721871.5|719871.5|721875.5|719875.5|721869.3|719869.3|7
1634141250000|2021-10-13 16:07:30|721873.6|719873.6|721878.1|719878.1|721878.1|719878.1|721873.6|719873.6|4
1634141260000|2021-10-13 16:07:40|721880.6|719880.6|721881.5|719881.5|721891|719891|721870.8|719870.8|18
1634141270000|2021-10-13 16:07:50|721882.8|719882.8|721875.5|719875.5|721882.8|719882.8|721874.6|719874.6|14
1634141280000|2021-10-13 16:08:00|721871.1|719871.1|721866.1|719866.1|721871.9|719871.9|721859.5|719859.5|12
1634141290000|2021-10-13 16:08:10|721865.3|719865.3|721377.9|720377.9|721869.7|720377.9|721371.8|719864.4|19
1634141300000|2021-10-13 16:08:20|721376.4|720376.4|721384|720384|721893.2|720403.8|721376.4|719893.2|23
1634141310000|2021-10-13 16:08:30|721381.2|720381.2|721375.2|720375.2|721382.2|720382.2|721373.2|720373.2|19
1634141320000|2021-10-13 16:08:40|721375.8|720375.8|721840.5|719840.5|721846.7|720375.8|721347.3|719804.9|31
1634141330000|2021-10-13 16:08:50|721839|719839|721846.6|719846.6|721847|719847|721838.3|719838.3|14
1634141340000|2021-10-13 16:09:00|721841.8|719841.8|721847.9|719847.9|721848.6|719848.6|721841.8|719841.8|16
1634141350000|2021-10-13 16:09:10|721849.3|719849.3|721851.5|719851.5|721851.5|719851.5|721846.6|719846.6|8
1634141360000|2021-10-13 16:09:20|721846.4|719846.4|721834.9|719834.9|721846.5|719846.5|721827.7|719827.7|23
1634141370000|2021-10-13 16:09:30|721839.2|719839.2|721828.9|719828.9|721839.2|719839.2|721827.7|719827.7|12
1634141380000|2021-10-13 16:09:40|721830|719830|721831.4|719831.4|721832.4|719832.4|721828.8|719828.8|21
1634141390000|2021-10-13 16:09:50|721831.3|719831.3|721755.8|719755.8|721834.9|719834.9|721752.9|719752.9|19
1634141400000|2021-10-13 16:10:00|721762.7|719762.7|721790.3|719790.3|721795.8|719795.8|721759.3|719759.3|22
1634141410000|2021-10-13 16:10:10|721787.9|719787.9|721796.9|719796.9|721796.9|720296.6|721285.2|719774.5|17
1634141420000|2021-10-13 16:10:20|721789.3|719789.3|721766.3|719766.3|721789.3|720270.5|721270.5|719754.5|13
1634141430000|2021-10-13 16:10:30|721768.1|719768.1|721765.3|719765.3|721786.8|720271.7|721271.7|719757.5|19
1634141440000|2021-10-13 16:10:40|721756.8|719756.8|721762.8|719762.8|721772.8|720261|721253.5|719749|13
1634141450000|2021-10-13 16:10:50|721736.9|719736.9|721681|719681|721747.4|719747.4|721681|719681|16
1634141460000|2021-10-13 16:11:00|721172.5|720172.5|721662|719662|721673.5|720172.5|721162.8|719660.4|24
1634141470000|2021-10-13 16:11:10|721660.6|719660.6|721781.3|719781.3|721783.8|719783.8|721657.3|719657.3|22
1634141480000|2021-10-13 16:11:20|721782|719782|721772.5|719772.5|721791.1|719791.1|721769.3|719769.3|23
1634141490000|2021-10-13 16:11:30|721774.4|719774.4|721767.7|719767.7|721779.8|719779.8|721765.8|719765.8|17
1634141500000|2021-10-13 16:11:40|721769|719769|721771|719771|721785.4|719785.4|721769|719769|18
1634141510000|2021-10-13 16:11:50|721771.5|719771.5|721295.8|720295.8|721771.5|720297.3|721281|719771.5|17
1634141520000|2021-10-13 16:12:00|721295.4|720295.4|721304.1|720304.1|721304.3|720304.3|721295.2|720295.2|13
1634141530000|2021-10-13 16:12:10|721301|720301|721275.2|720275.2|721786.6|720301|721275.2|719776.4|19
1634141540000|2021-10-13 16:12:20|721279.2|720279.2|721284.4|720284.4|721779.3|720287.5|721251.1|719778.3|18
1634141550000|2021-10-13 16:12:30|721283.7|720283.7|721797.3|719797.3|721813.7|720294.6|721277.2|719780.6|32
1634141560000|2021-10-13 16:12:40|721796.8|719796.8|721759.9|719759.9|721797.7|719797.7|721754|719754|29
1634141570000|2021-10-13 16:12:50|721764.2|719764.2|721755.6|719755.6|721765.4|719765.4|721755.6|719755.6|17
1634141580000|2021-10-13 16:13:00|721755.4|719755.4|721728.1|719728.1|721757.8|719757.8|721727.7|719727.7|33
1634141590000|2021-10-13 16:13:10|721722.1|719722.1|721715.8|719715.8|721724.2|719724.2|721712.2|719712.2|29
1634141600000|2021-10-13 16:13:20|721715.7|719715.7|721710.6|719710.6|721719.2|719719.2|721710.3|719710.3|19
1634141610000|2021-10-13 16:13:30|721712.4|719712.4|721660.3|719660.3|721712.4|719712.4|721646.3|719646.3|26
1634141620000|2021-10-13 16:13:40|721661.3|719661.3|721679.4|719679.4|721680.7|720158.9|721158.9|719645.6|31
1634141630000|2021-10-13 16:13:50|721683.4|719683.4|721689.9|719689.9|721690.4|719690.4|721682.3|719682.3|21
1634141640000|2021-10-13 16:14:00|721688.9|719688.9|721683.1|719683.1|721705.5|719705.5|721683.1|719683.1|29
1634141650000|2021-10-13 16:14:10|721682.2|719682.2|721691.4|719691.4|721731.5|719731.5|721679.5|719679.5|24
1634141660000|2021-10-13 16:14:20|721694.8|719694.8|721660.5|719660.5|721707.4|719707.4|721658.7|719658.7|25
1634141670000|2021-10-13 16:14:30|721660.7|719660.7|721652.6|719652.6|721661.4|719661.4|721647.3|719647.3|19
1634141680000|2021-10-13 16:14:40|721651.5|719651.5|721555|719555|721670.3|719670.3|721555|719555|21
1634141690000|2021-10-13 16:14:50|721561.8|719561.8|721631.4|719631.4|721643.4|719643.4|721561.8|719561.8|23
1634141700000|2021-10-13 16:15:00|721631.1|719631.1|721108.1|720108.1|721632.5|720108.1|721108.1|719594.2|18
1634141710000|2021-10-13 16:15:10|721114.2|720114.2|721634.3|719634.3|721640.7|720115.9|721114.2|719614.1|18
1634141720000|2021-10-13 16:15:20|721634.9|719634.9|721619.4|719619.4|721635.5|720121.8|721119.1|719601.8|21
1634141730000|2021-10-13 16:15:30|721121.4|720121.4|721582.5|719582.5|721585.4|720121.4|721113.7|719582.5|11
1634141740000|2021-10-13 16:15:40|721587.5|719587.5|721085.3|720085.3|721587.5|720086|721084.8|719584.8|11
1634141750000|2021-10-13 16:15:50|721085|720085|721044|720044|721571.4|720085.2|721044|719542.2|14
1634141760000|2021-10-13 16:16:00|721045.3|720045.3|721541.9|719541.9|721551.8|720045.8|721045.3|719533.6|20
1634141770000|2021-10-13 16:16:10|721541.1|719541.1|721605.3|719605.3|721614.9|719614.9|721541.1|719541.1|31
1634141780000|2021-10-13 16:16:20|721614.7|719614.7|721636.8|719636.8|721640.9|720127.9|721127.9|719614.7|20
1634141790000|2021-10-13 16:16:30|721636.6|719636.6|721679.9|719679.9|721683|719683|721636.6|719636.6|22
1634141800000|2021-10-13 16:16:40|721679.4|719679.4|721680.8|719680.8|721682.2|719682.2|721678.7|719678.7|10
1634141810000|2021-10-13 16:16:50|721680.5|719680.5|721683.8|719683.8|721688.1|719688.1|721680.5|719680.5|16
1634141820000|2021-10-13 16:17:00|721681.4|719681.4|721183.7|720183.7|721688.3|720189.5|721181|719675.4|15
1634141830000|2021-10-13 16:17:10|721181.5|720181.5|721723.2|719723.2|721725.4|720190.4|721180.6|719692.2|18
1634141840000|2021-10-13 16:17:20|721724.6|719724.6|721699.9|719699.9|721726.6|719726.6|721691|719691|23
1634141850000|2021-10-13 16:17:30|721697.1|719697.1|721212.5|720212.5|721711.5|720219|721210.1|719688.4|23
1634141860000|2021-10-13 16:17:40|721213|720213|721707.6|719707.6|721707.8|720213|721208.7|719698.5|17
1634141870000|2021-10-13 16:17:50|721706.3|719706.3|721728.6|719728.6|721729.8|720233.5|721225.6|719706.3|20
1634141880000|2021-10-13 16:18:00|721732.4|719732.4|721732.3|719732.3|721733|719733|721726|719726|11
1634141890000|2021-10-13 16:18:10|721731.1|719731.1|721215.4|720215.4|721733.5|720215.4|721215.4|719712.3|11
1634141900000|2021-10-13 16:18:20|721216.5|720216.5|721703.5|719703.5|721719.2|720216.5|721207.2|719701|14
1634141910000|2021-10-13 16:18:30|721703.3|719703.3|721717.3|719717.3|721717.3|719717.3|721694|719694|14
1634141920000|2021-10-13 16:18:40|721717.4|719717.4|721205.5|720205.5|721717.4|720208.6|721194.7|719716|10
1634141930000|2021-10-13 16:18:50|721207.6|720207.6|721239|720239|721754.1|720250.8|721204.6|719710.7|15
1634141940000|2021-10-13 16:19:00|721240.5|720240.5|721242.1|720242.1|721243.9|720243.9|721239.1|720239.1|7
1634141950000|2021-10-13 16:19:10|721242.9|720242.9|721740|719740|721744.7|720242.9|721234.9|719739.1|10
1634141960000|2021-10-13 16:19:20|721740.4|719740.4|721745.2|719745.2|721745.7|719745.7|721740.4|719740.4|7
1634141970000|2021-10-13 16:19:30|721744.9|719744.9|721221|720221|721745.1|720229.8|721221|719736.5|11
1634141980000|2021-10-13 16:19:40|721223.9|720223.9|721227.2|720227.2|721228.5|720228.5|721223.9|720223.9|12
1634141990000|2021-10-13 16:19:50|721230.2|720230.2|721719.5|719719.5|721719.6|720230.2|721214.4|719711.5|10
1634142000000|2021-10-13 16:20:00|721718.9|719718.9|721719.4|719719.4|721719.4|719719.4|721717.9|719717.9|7
1634142010000|2021-10-13 16:20:10|721219.7|720219.7|721200.6|720200.6|721219.7|720219.7|721198|720198|13
1634142020000|2021-10-13 16:20:20|721200.5|720200.5|721202.8|720202.8|721203.4|720203.4|721199.1|720199.1|9
1634142030000|2021-10-13 16:20:30|721197.6|720197.6|721202.8|720202.8|721202.8|720202.8|721197.6|720197.6|13
1634142040000|2021-10-13 16:20:40|721202.6|720202.6|721189.3|720189.3|721698.8|720202.6|721181.9|719691.9|22
1634142050000|2021-10-13 16:20:50|721189.9|720189.9|721192.6|720192.6|721196.9|720196.9|721189.9|720189.9|8
1634142060000|2021-10-13 16:21:00|721189.8|720189.8|721191.7|720191.7|721192.4|720192.4|721189.8|720189.8|4
1634142070000|2021-10-13 16:21:10|721190.6|720190.6|721699.9|719699.9|721699.9|720196.7|721190.6|719699.9|11
1634142080000|2021-10-13 16:21:20|721702.6|719702.6|721703.6|719703.6|721703.6|719703.6|721701.7|719701.7|5
1634142090000|2021-10-13 16:21:30|721701.5|719701.5|721229.3|720229.3|721715.8|720229.3|721202.9|719694|21
1634142100000|2021-10-13 16:21:40|721222.9|720222.9|721231.8|720231.8|721235.5|720235.5|721222.9|720222.9|14
1634142110000|2021-10-13 16:21:50|721224.3|720224.3|721735.8|719735.8|721736|720224.3|721202.3|719722.7|16
1634142120000|2021-10-13 16:22:00|721224.1|720224.1|721227.3|720227.3|721730.8|720230.9|721220.3|719726.9|19
1634142130000|2021-10-13 16:22:10|721228.9|720228.9|721729.8|719729.8|721734.5|720230.1|721228.8|719729.1|14
1634142140000|2021-10-13 16:22:20|721729.5|719729.5|721233.2|720233.2|721729.5|720237.6|721218.9|719722.6|21
1634142150000|2021-10-13 16:22:30|721232.2|720232.2|721729|719729|721730.6|720232.2|721223.9|719714.5|12
1634142160000|2021-10-13 16:22:40|721730.5|719730.5|721733.2|719733.2|721733.2|719733.2|721729|719729|7
1634142170000|2021-10-13 16:22:50|721730.1|719730.1|721729.2|719729.2|721735.5|719735.5|721725.2|719725.2|16
1634142180000|2021-10-13 16:23:00|721729.8|719729.8|721735.2|719735.2|721735.2|719735.2|721729.8|719729.8|8
1634142190000|2021-10-13 16:23:10|721735.7|719735.7|721741.5|719741.5|721744.2|720227.8|721225|719728.7|13
1634142200000|2021-10-13 16:23:20|721741.2|719741.2|721727.5|719727.5|721742.2|720240.6|721240.6|719726.2|11
1634142210000|2021-10-13 16:23:30|721729.6|719729.6|721738.1|719738.1|721738.1|719738.1|721729.6|719729.6|13
1634142220000|2021-10-13 16:23:40|721737.6|719737.6|721741.9|719741.9|721741.9|719741.9|721737|719737|4
1634142230000|2021-10-13 16:23:50|721740.2|719740.2|721214|720214|721742|720214|721203.2|719724.3|15
1634142240000|2021-10-13 16:24:00|721212.1|720212.1|721211.5|720211.5|721212.1|720212.1|721202.9|720202.9|11
1634142250000|2021-10-13 16:24:10|721210.1|720210.1|721205.9|720205.9|721211.5|720211.5|721201.1|720201.1|9
1634142260000|2021-10-13 16:24:20|721203.5|720203.5|721705.4|719705.4|721708.8|720206.3|721203.5|719705.4|5
1634142270000|2021-10-13 16:24:30|721717.2|719717.2|721727.1|719727.1|721734.1|720227.7|721214.5|719717|12
1634142280000|2021-10-13 16:24:40|721726|719726|721703.5|719703.5|721726|720211.4|721211.4|719703.5|18
1634142290000|2021-10-13 16:24:50|721698.8|719698.8|721666|719666|721698.8|720189.5|721183.7|719666|19
1634142300000|2021-10-13 16:25:00|721660.9|719660.9|721647.6|719647.6|721660.9|719660.9|721647.2|719647.2|14
1634142310000|2021-10-13 16:25:10|721646.5|719646.5|721645.2|719645.2|721650.8|719650.8|721645.2|719645.2|7
1634142320000|2021-10-13 16:25:20|721646|719646|721638.3|719638.3|721646|719646|721634.6|719634.6|17
1634142330000|2021-10-13 16:25:30|721640.4|719640.4|721637.4|719637.4|721640.4|719640.4|721634.3|719634.3|9
1634142340000|2021-10-13 16:25:40|721639.6|719639.6|721639.4|719639.4|721640.2|719640.2|721638.8|719638.8|10
1634142350000|2021-10-13 16:25:50|721639|719639|721579.9|719579.9|721639.4|720109.8|721078.5|719576.2|20
1634142360000|2021-10-13 16:26:00|721577.3|719577.3|721060.7|720060.7|721578.9|720060.7|721060.7|719554.7|26
1634142370000|2021-10-13 16:26:10|721057.5|720057.5|721533.5|719533.5|721559.7|720057.5|721031.2|719533.5|18
1634142380000|2021-10-13 16:26:20|721537.3|719537.3|721029.6|720029.6|721537.6|720029.7|721028|719529.8|15
1634142390000|2021-10-13 16:26:30|721029.4|720029.4|721029.9|720029.9|721032.4|720032.4|721027.4|720027.4|20
1634142400000|2021-10-13 16:26:40|721029.4|720029.4|721028.5|720028.5|721032.3|720032.3|721025|720025|15
1634142410000|2021-10-13 16:26:50|721028.8|720028.8|721030|720030|721030.1|720030.1|721028.8|720028.8|11
1634142420000|2021-10-13 16:27:00|721029.7|720029.7|721533.9|719533.9|721534.8|720031.3|721029.7|719533.9|8
1634142430000|2021-10-13 16:27:10|721534|719534|721531.7|719531.7|721534.9|719534.9|721529.2|719529.2|10
1634142440000|2021-10-13 16:27:20|721530.4|719530.4|721069.9|720069.9|721572.2|720069.9|721069.9|719530.4|19
1634142450000|2021-10-13 16:27:30|721075|720075|721576.2|719576.2|721577.7|720076.7|721069.9|719576.2|20
1634142460000|2021-10-13 16:27:40|721573.1|719573.1|721573|719573|721574.6|719574.6|721564.9|719564.9|28
1634142470000|2021-10-13 16:27:50|721573.2|719573.2|721578.9|719578.9|721581.9|719581.9|721572.7|719572.7|14
1634142480000|2021-10-13 16:28:00|721578|719578|721572.2|719572.2|721578.3|719578.3|721570.9|719570.9|16
1634142490000|2021-10-13 16:28:10|721572.7|719572.7|721571.4|719571.4|721572.7|719572.7|721570.6|719570.6|5
1634142500000|2021-10-13 16:28:20|721571.8|719571.8|721058.4|720058.4|721571.8|720068.1|721055.7|719570.5|18
1634142510000|2021-10-13 16:28:30|721058.3|720058.3|721072.3|720072.3|721560.8|720073.7|721058.1|719559.3|13
1634142520000|2021-10-13 16:28:40|721074.3|720074.3|721071.4|720071.4|721074.8|720074.8|721069|720069|11
1634142530000|2021-10-13 16:28:50|721070|720070|721071.7|720071.7|721072.4|720072.4|721067.5|720067.5|12
1634142540000|2021-10-13 16:29:00|721069.6|720069.6|721070.4|720070.4|721072.8|720072.8|721062.3|720062.3|14
1634142550000|2021-10-13 16:29:10|721070|720070|721061.1|720061.1|721572|720070|721061.1|719572|10
1634142560000|2021-10-13 16:29:20|721060.6|720060.6|721031|720031|721536.9|720067.7|721027.3|719536.9|12
1634142570000|2021-10-13 16:29:30|721029.3|720029.3|721031.1|720031.1|721534.3|720035.1|721026.3|719531.3|13
1634142580000|2021-10-13 16:29:40|721031.9|720031.9|721044.6|720044.6|721045.2|720045.2|721031.9|720031.9|18
1634142590000|2021-10-13 16:29:50|721044.7|720044.7|721544.8|719544.8|721563|720044.7|721044.7|719539.9|14
1634142600000|2021-10-13 16:30:00|721544.5|719544.5|721533|719533|721545.2|720032.6|721024.6|719531.4|16
1634142610000|2021-10-13 16:30:10|721531.6|719531.6|721528|719528|721533|719533|721524.8|719524.8|8
1634142620000|2021-10-13 16:30:20|721529.4|719529.4|721528.4|719528.4|721530.1|719530.1|721525|719525|13
1634142630000|2021-10-13 16:30:30|721527|719527|721525.6|719525.6|721529.8|719529.8|721525.4|719525.4|11
1634142640000|2021-10-13 16:30:40|721531.3|719531.3|721528.6|719528.6|721531.3|719531.3|721526.2|719526.2|7
1634142650000|2021-10-13 16:30:50|721528.2|719528.2|721529.7|719529.7|721537.9|719537.9|721526.5|719526.5|11
1634142660000|2021-10-13 16:31:00|721523.5|719523.5|721529.2|719529.2|721530.6|719530.6|721523.5|719523.5|9
1634142670000|2021-10-13 16:31:10|721526.5|719526.5|721527.2|719527.2|721529|719529|721521.8|719521.8|8
1634142680000|2021-10-13 16:31:20|721529.5|719529.5|721527.3|719527.3|721531.5|719531.5|721525.5|719525.5|11
1634142690000|2021-10-13 16:31:30|721529.3|719529.3|721062.9|720062.9|721562.2|720064|721050.5|719529.3|10
1634142700000|2021-10-13 16:31:40|721062.2|720062.2|721562.6|719562.6|721562.6|720062.4|721061.5|719561.8|9
1634142710000|2021-10-13 16:31:50|721562.1|719562.1|721582.3|719582.3|721582.3|719582.3|721555.1|719555.1|17
1634142720000|2021-10-13 16:32:00|721582.4|719582.4|721560.3|719560.3|721582.4|719582.4|721549.5|719549.5|21
1634142730000|2021-10-13 16:32:10|721561.6|719561.6|721563.8|719563.8|721567|719567|721556.5|719556.5|17
1634142740000|2021-10-13 16:32:20|721564.3|719564.3|721565.9|719565.9|721567.3|719567.3|721564.3|719564.3|14
1634142750000|2021-10-13 16:32:30|721563.6|719563.6|721559|719559|721563.9|719563.9|721558|719558|16
1634142760000|2021-10-13 16:32:40|721559.6|719559.6|721564.4|719564.4|721565.1|719565.1|721558.4|719558.4|20
1634142770000|2021-10-13 16:32:50|721564.3|719564.3|721563.5|719563.5|721567.4|719567.4|721563.2|719563.2|19
1634142780000|2021-10-13 16:33:00|721564|719564|721572.8|719572.8|721576.8|719576.8|721562.1|719562.1|24
1634142790000|2021-10-13 16:33:10|721575.6|719575.6|721564.6|719564.6|721575.8|720064.3|721061.7|719564.6|18
1634142800000|2021-10-13 16:33:20|721058.4|720058.4|721558.5|719558.5|721564.6|720062.7|721058.4|719558.5|11
1634142810000|2021-10-13 16:33:30|721558.4|719558.4|721571.1|719571.1|721571.1|719571.1|721557.9|719557.9|12
1634142820000|2021-10-13 16:33:40|721569.3|719569.3|721559.3|719559.3|721608.8|720100.8|721100.8|719559.3|17
1634142830000|2021-10-13 16:33:50|721065.2|720065.2|721585.5|719585.5|721588.2|720090.6|721065.2|719562.1|18
1634142840000|2021-10-13 16:34:00|721588.2|719588.2|721598.3|719598.3|721598.3|719598.3|721580.6|719580.6|23
1634142850000|2021-10-13 16:34:10|721600.3|719600.3|721594.6|719594.6|721601.1|719601.1|721591.7|719591.7|26
1634142860000|2021-10-13 16:34:20|721595.2|719595.2|721592.4|719592.4|721596.8|719596.8|721584.8|719584.8|15
1634142870000|2021-10-13 16:34:30|721589.3|719589.3|721566|719566|721589.4|719589.4|721562.9|719562.9|18
1634142880000|2021-10-13 16:34:40|721555.7|719555.7|721559.2|719559.2|721563.9|719563.9|721555.7|719555.7|10
1634142890000|2021-10-13 16:34:50|721557.9|719557.9|721570.5|719570.5|721570.5|719570.5|721556.2|719556.2|14
1634142900000|2021-10-13 16:35:00|721570.2|719570.2|721563.4|719563.4|721570.9|719570.9|721560.9|719560.9|18
1634142910000|2021-10-13 16:35:10|721564.2|719564.2|721551.1|719551.1|721571.5|719571.5|721551.1|719551.1|26
1634142920000|2021-10-13 16:35:20|721553.6|719553.6|721558.3|719558.3|721569.9|719569.9|721548.9|719548.9|25
1634142930000|2021-10-13 16:35:30|721560.7|719560.7|721522.1|719522.1|721562.2|720031.1|721020.6|719522.1|20
1634142940000|2021-10-13 16:35:40|721524.9|719524.9|721527.5|719527.5|721535.6|719535.6|721523|719523|14
1634142950000|2021-10-13 16:35:50|721527.7|719527.7|721029.9|720029.9|721545.4|720029.9|721026.8|719524.6|14
1634142960000|2021-10-13 16:36:00|721025.1|720025.1|721527.8|719527.8|721528.6|720025.1|721025.1|719521.4|10
1634142970000|2021-10-13 16:36:10|721527.5|719527.5|721526.9|719526.9|721527.7|719527.7|721524.5|719524.5|14
1634142980000|2021-10-13 16:36:20|721525.2|719525.2|721529.6|719529.6|721529.6|719529.6|721524.3|719524.3|8
1634142990000|2021-10-13 16:36:30|721529.3|719529.3|721033.6|720033.6|721533.4|720036.2|721025.7|719529.3|7
1634143000000|2021-10-13 16:36:40|721037.1|720037.1|721523.7|719523.7|721531.2|720037.1|721024.9|719522.6|14
1634143010000|2021-10-13 16:36:50|721524.6|719524.6|721530.1|719530.1|721534|719534|721524.6|719524.6|9
1634143020000|2021-10-13 16:37:00|721531.4|719531.4|721560.9|719560.9|721560.9|720058|721051.3|719531.4|17
1634143030000|2021-10-13 16:37:10|721560.1|719560.1|721553.6|719553.6|721560.9|719560.9|721553.6|719553.6|12
1634143040000|2021-10-13 16:37:20|721552.4|719552.4|721535.6|719535.6|721560.2|720043.7|721043.7|719520.5|18
1634143050000|2021-10-13 16:37:30|721534.7|719534.7|721527.9|719527.9|721534.8|719534.8|721524.3|719524.3|9
1634143060000|2021-10-13 16:37:40|721523|719523|721527.7|719527.7|721527.7|719527.7|721523|719523|14
1634143070000|2021-10-13 16:37:50|721526.3|719526.3|721530.3|719530.3|721530.3|719530.3|721524|719524|5
1634143080000|2021-10-13 16:38:00|721528.5|719528.5|721526.5|719526.5|721529.3|719529.3|721523.7|719523.7|9
1634143090000|2021-10-13 16:38:10|721525.8|719525.8|721048.1|720048.1|721555.1|720050|721044.7|719524.3|26
1634143100000|2021-10-13 16:38:20|721049|720049|721028.5|720028.5|721530.5|720049|721026.6|719528.8|22
1634143110000|2021-10-13 16:38:30|721030.2|720030.2|721529.4|719529.4|721529.4|720031.1|721027.9|719527.4|10
1634143120000|2021-10-13 16:38:40|721529.7|719529.7|721530.3|719530.3|721532.8|719532.8|721524|719524|9
1634143130000|2021-10-13 16:38:50|721528.8|719528.8|721532.8|719532.8|721532.8|719532.8|721528.7|719528.7|8
1634143140000|2021-10-13 16:39:00|721527.8|719527.8|721527.7|719527.7|721529.8|719529.8|721527|719527|13
1634143150000|2021-10-13 16:39:10|721527.9|719527.9|721026.3|720026.3|721527.9|720026.9|721025.3|719527.9|7
1634143160000|2021-10-13 16:39:20|721028.4|720028.4|721020|720020|721028.4|720028.4|721020|720020|10
1634143170000|2021-10-13 16:39:30|721510.6|719510.6|721478.9|719478.9|721519.2|720017.4|720978.6|719478.9|18
1634143180000|2021-10-13 16:39:40|721476.3|719476.3|720961.2|719961.2|721482.3|719982.1|720943.9|719474.2|19
1634143190000|2021-10-13 16:39:50|720955.5|719955.5|720978.6|719978.6|721482.5|719980.9|720955.5|719455|20
1634143200000|2021-10-13 16:40:00|720981|719981|721479.5|719479.5|721482.2|719981|720978.6|719476.5|14
1634143210000|2021-10-13 16:40:10|721479|719479|721481.8|719481.8|721481.8|719481.8|721472.9|719472.9|5
1634143220000|2021-10-13 16:40:20|721480.8|719480.8|721477|719477|721483.6|719483.6|721476.2|719476.2|16
1634143230000|2021-10-13 16:40:30|721476.8|719476.8|721479.8|719479.8|721483.2|719483.2|721473.3|719473.3|9
1634143240000|2021-10-13 16:40:40|721483.1|719483.1|721481.2|719481.2|721483.1|719981.2|720980.2|719480.4|7
1634143250000|2021-10-13 16:40:50|720980.1|719980.1|721479|719479|721482.6|719982.2|720979.9|719478|16
1634143260000|2021-10-13 16:41:00|721479.8|719479.8|720961.7|719961.7|721481.7|719964.2|720958|719467.2|17
1634143270000|2021-10-13 16:41:10|720964.2|719964.2|721482|719482|721482|719969.7|720962.5|719472|15
1634143280000|2021-10-13 16:41:20|721483.8|719483.8|721484.7|719484.7|721487.2|719487.2|721481.1|719481.1|16
1634143290000|2021-10-13 16:41:30|721481.2|719481.2|721480.6|719480.6|721481.2|719481.2|721480.6|719480.6|3
1634143300000|2021-10-13 16:41:40|721480.9|719480.9|721484.4|719484.4|721484.4|719484.4|721475.2|719475.2|7
1634143310000|2021-10-13 16:41:50|721477.5|719477.5|721480.5|719480.5|721480.5|719480.5|721461.6|719461.6|7
1634143320000|2021-10-13 16:42:00|721474.1|719474.1|721479.5|719479.5|721479.5|719479.5|721474.1|719474.1|7
1634143330000|2021-10-13 16:42:10|721481.1|719481.1|721480.2|719480.2|721481.1|719481.1|721477.1|719477.1|8
1634143340000|2021-10-13 16:42:20|721483.3|719483.3|721481.6|719481.6|721483.3|719483.3|721476.4|719476.4|10
1634143350000|2021-10-13 16:42:30|721476.2|719476.2|720961.8|719961.8|721480.4|719964.5|720952.5|719451.1|14
1634143360000|2021-10-13 16:42:40|720956.9|719956.9|721357.7|719357.7|721466.8|719956.9|720827.6|719354.3|22
1634143370000|2021-10-13 16:42:50|721357.9|719357.9|721382.5|719382.5|721382.7|719382.7|721357.9|719357.9|11
1634143380000|2021-10-13 16:43:00|721381.2|719381.2|721383.6|719383.6|721383.6|719383.6|721381.2|719381.2|3
1634143390000|2021-10-13 16:43:10|721382.5|719382.5|721378.5|719378.5|721382.5|719382.5|721376.9|719376.9|9
1634143400000|2021-10-13 16:43:20|721379.9|719379.9|721385.3|719385.3|721388.5|719388.5|721379.9|719379.9|14
1634143410000|2021-10-13 16:43:30|721380|719380|721383.5|719383.5|721385.7|719385.7|721379.7|719379.7|13
1634143420000|2021-10-13 16:43:40|721382.8|719382.8|721386.6|719386.6|721392.4|719392.4|721371.5|719371.5|27
1634143430000|2021-10-13 16:43:50|721386.5|719386.5|721375|719375|721386.5|719386.5|721373.7|719373.7|13
1634143440000|2021-10-13 16:44:00|721375.3|719375.3|721323.7|719323.7|721378.9|719378.9|721323.7|719323.7|21
1634143450000|2021-10-13 16:44:10|721317.8|719317.8|721278.4|719278.4|721329.4|719329.4|721278.2|719278.2|26
1634143460000|2021-10-13 16:44:20|721281.8|719281.8|721294.6|719294.6|721296.8|719296.8|721281.8|719281.8|24
1634143470000|2021-10-13 16:44:30|721291|719291|721278.5|719278.5|721296.4|719296.4|721269.5|719269.5|14
1634143480000|2021-10-13 16:44:40|721273.6|719273.6|721265.3|719265.3|721273.8|719273.8|721262.6|719262.6|22
1634143490000|2021-10-13 16:44:50|721256.1|719256.1|721262.2|719262.2|721262.2|719746|720743.9|719246|15
1634143500000|2021-10-13 16:45:00|721262.9|719262.9|721239.6|719239.6|721263.5|719740|720736.8|719239.6|14
1634143510000|2021-10-13 16:45:10|721240.2|719240.2|721248.3|719248.3|721256.5|719256.5|721236.1|719236.1|19
1634143520000|2021-10-13 16:45:20|721245.5|719245.5|721258.6|719258.6|721260.6|719260.6|721242.1|719242.1|19
1634143530000|2021-10-13 16:45:30|721259.5|719259.5|721269.1|719269.1|721278.8|719774|720774|719259.5|25
1634143540000|2021-10-13 16:45:40|721290.5|719290.5|721308.6|719308.6|721308.6|719308.6|721277.6|719277.6|13
1634143550000|2021-10-13 16:45:50|721303.8|719303.8|721296.3|719296.3|721303.8|719303.8|721291.2|719291.2|15
1634143560000|2021-10-13 16:46:00|721293.7|719293.7|721297.5|719297.5|721297.5|719297.5|721293.4|719293.4|10
1634143570000|2021-10-13 16:46:10|721297.7|719297.7|721375.9|719375.9|721379.5|719379.5|721297.7|719297.7|27
1634143580000|2021-10-13 16:46:20|721376.4|719376.4|721383.1|719383.1|721383.1|719383.1|721371.9|719371.9|12
1634143590000|2021-10-13 16:46:30|721384.9|719384.9|721382.7|719382.7|721385.3|719385.3|721382.7|719382.7|8
1634143600000|2021-10-13 16:46:40|721382|719382|721391.3|719391.3|721394.2|719892.5|720891.5|719375.9|23
1634143610000|2021-10-13 16:46:50|721391.6|719391.6|721393.8|719393.8|721399.2|719399.2|721386|719386|24
1634143620000|2021-10-13 16:47:00|721395.2|719395.2|721484.1|719484.1|721486.6|719986.9|720893.3|719392.4|19
1634143630000|2021-10-13 16:47:10|721484.6|719484.6|721501.1|719501.1|721513.1|719513.1|721476.1|719476.1|21
1634143640000|2021-10-13 16:47:20|721500.6|719500.6|721500.9|719500.9|721509.2|720017.9|721008.7|719498.6|28
1634143650000|2021-10-13 16:47:30|721499.3|719499.3|721488.3|719488.3|721500.2|719500.2|721485.4|719485.4|27
1634143660000|2021-10-13 16:47:40|721488.7|719488.7|721515.1|719515.1|721515.5|719515.5|721487.8|719487.8|11
1634143670000|2021-10-13 16:47:50|721518.2|719518.2|721588.9|719588.9|721588.9|720025.4|721025.4|719518.2|13
1634143680000|2021-10-13 16:48:00|721589.2|719589.2|721615.1|719615.1|721616.6|719616.6|721587.1|719587.1|22
1634143690000|2021-10-13 16:48:10|721614.1|719614.1|721614|719614|721619.5|719619.5|721603|719603|19
1634143700000|2021-10-13 16:48:20|721615.6|719615.6|721618.5|719618.5|721623.2|719623.2|721615.5|719615.5|17
1634143710000|2021-10-13 16:48:30|721617.8|719617.8|721644.8|719644.8|721671.6|719671.6|721617.8|719617.8|29
1634143720000|2021-10-13 16:48:40|721645.5|719645.5|721633|719633|721662.9|719662.9|721631.1|719631.1|28
1634143730000|2021-10-13 16:48:50|721635|719635|721645.8|719645.8|721646.2|719646.2|721621.8|719621.8|26
1634143740000|2021-10-13 16:49:00|721642.5|719642.5|721642.6|719642.6|721644|719644|721634.6|719634.6|22
1634143750000|2021-10-13 16:49:10|721642.9|719642.9|721648.7|719648.7|721648.8|719648.8|721640.1|719640.1|19
1634143760000|2021-10-13 16:49:20|721654.6|719654.6|721656.1|719656.1|721656.1|719656.1|721634.5|719634.5|15
1634143770000|2021-10-13 16:49:30|721656.5|719656.5|721655.3|719655.3|721660.1|719660.1|721655.3|719655.3|10
1634143780000|2021-10-13 16:49:40|721655.9|719655.9|721669.9|719669.9|721677.2|719677.2|721655.9|719655.9|20
1634143790000|2021-10-13 16:49:50|721671.9|719671.9|721677.2|719677.2|721677.2|719677.2|721669.7|719669.7|15
1634143800000|2021-10-13 16:50:00|721674.1|719674.1|721668|719668|721675.5|719675.5|721667.2|719667.2|8
1634143810000|2021-10-13 16:50:10|721667.9|719667.9|721671|719671|721673.8|719673.8|721663.4|719663.4|13
1634143820000|2021-10-13 16:50:20|721671.3|719671.3|721667.7|719667.7|721672.5|719672.5|721667.7|719667.7|12
1634143830000|2021-10-13 16:50:30|721667|719667|721669.5|719669.5|721670.4|719670.4|721659.7|719659.7|18
1634143840000|2021-10-13 16:50:40|721669.1|719669.1|721670|719670|721672.1|719672.1|721667.5|719667.5|12
1634143850000|2021-10-13 16:50:50|721670.9|719670.9|721711.7|719711.7|721714.5|719714.5|721666.5|719666.5|13
1634143860000|2021-10-13 16:51:00|721712.4|719712.4|721707.3|719707.3|721712.4|719712.4|721707.3|719707.3|5
1634143870000|2021-10-13 16:51:10|721706.4|719706.4|721724.2|719724.2|721728.2|719728.2|721704.7|719704.7|13
1634143880000|2021-10-13 16:51:20|721713.6|719713.6|721762.8|719762.8|721767.5|719767.5|721713.6|719713.6|19
1634143890000|2021-10-13 16:51:30|721761.4|719761.4|721784.3|719784.3|721784.3|719784.3|721758.5|719758.5|16
1634143900000|2021-10-13 16:51:40|721786.3|719786.3|721782.7|719782.7|721786.3|719786.3|721782.7|719782.7|6
1634143910000|2021-10-13 16:51:50|721784|719784|721784|719784|721784|719784|721781.7|719781.7|4
1634143920000|2021-10-13 16:52:00|721781.7|719781.7|721786.3|719786.3|721786.3|719786.3|721781.7|719781.7|5
1634143930000|2021-10-13 16:52:10|721784.3|719784.3|721759.4|719759.4|721784.3|720272.5|721272.5|719759.4|12
1634143940000|2021-10-13 16:52:20|721751.6|719751.6|721724|719724|721755.3|719755.3|721717.2|719717.2|20
1634143950000|2021-10-13 16:52:30|721722.7|719722.7|721728.1|719728.1|721730.6|719730.6|721716.6|719716.6|11
1634143960000|2021-10-13 16:52:40|721731.6|719731.6|721718.7|719718.7|721732|719732|721709.2|719709.2|22
1634143970000|2021-10-13 16:52:50|721715.6|719715.6|721684.6|719684.6|721715.6|719715.6|721684.6|719684.6|18
1634143980000|2021-10-13 16:53:00|721685|719685|721682.6|719682.6|721685.5|719685.5|721677.9|719677.9|9
1634143990000|2021-10-13 16:53:10|721682.8|719682.8|721665.1|719665.1|721686.5|719686.5|721665.1|719665.1|15
1634144000000|2021-10-13 16:53:20|721665.4|719665.4|721686|719686|721686|719686|721664.2|719664.2|12
1634144010000|2021-10-13 16:53:30|721681|719681|721728.6|719728.6|721730.4|719730.4|721676.7|719676.7|16
1634144020000|2021-10-13 16:53:40|721730.3|719730.3|721712.1|719712.1|721734.2|719734.2|721706.8|719706.8|18
1634144030000|2021-10-13 16:53:50|721222.1|720222.1|721657.8|719657.8|721709.8|720222.1|721211|719657.8|17
1634144040000|2021-10-13 16:54:00|721658.6|719658.6|721669.7|719669.7|721687.1|719687.1|721658.6|719658.6|11
1634144050000|2021-10-13 16:54:10|721670|719670|721584.2|719584.2|721670|719670|721577.7|719577.7|20
1634144060000|2021-10-13 16:54:20|721573.2|719573.2|721574.1|719574.1|721582.6|719582.6|721570.1|719570.1|14
1634144070000|2021-10-13 16:54:30|721575.7|719575.7|721479.8|719479.8|721579.9|719579.9|721473.2|719473.2|20
1634144080000|2021-10-13 16:54:40|721483.1|719483.1|721485.7|719485.7|721489|719489|721478.8|719478.8|15
1634144090000|2021-10-13 16:54:50|721487.5|719487.5|721430.5|719430.5|721487.5|719487.5|721418.8|719418.8|17
1634144100000|2021-10-13 16:55:00|721425.1|719425.1|721418.2|719418.2|721425.1|719425.1|721410.8|719410.8|13
1634144110000|2021-10-13 16:55:10|721411.9|719411.9|721469.3|719469.3|721469.3|719469.3|721411.9|719411.9|18
1634144120000|2021-10-13 16:55:20|721467.2|719467.2|721527.1|719527.1|721529|719529|721467.2|719467.2|24
1634144130000|2021-10-13 16:55:30|721527.8|719527.8|721530.7|719530.7|721530.7|719530.7|721525.1|719525.1|12
1634144140000|2021-10-13 16:55:40|721533.7|719533.7|721540.4|719540.4|721541.5|719541.5|721526|719526|13
1634144150000|2021-10-13 16:55:50|721537.9|719537.9|721665.8|719665.8|721708.2|719708.2|721520.1|719520.1|31
1634144160000|2021-10-13 16:56:00|721663.3|719663.3|721671.6|719671.6|721680.8|719680.8|721663.3|719663.3|18
1634144170000|2021-10-13 16:56:10|721672.2|719672.2|721681.6|719681.6|721698.2|719698.2|721672.2|719672.2|40
1634144180000|2021-10-13 16:56:20|721680.6|719680.6|721658.6|719658.6|721683.8|719683.8|721655|719655|39
1634144190000|2021-10-13 16:56:30|721658.5|719658.5|721646.9|719646.9|721662.5|719662.5|721646.9|719646.9|27
1634144200000|2021-10-13 16:56:40|721646.8|719646.8|721646|719646|721647|719647|721645.6|719645.6|8
1634144210000|2021-10-13 16:56:50|721646.7|719646.7|721680.9|719680.9|721680.9|719680.9|721646.5|719646.5|24
1634144220000|2021-10-13 16:57:00|721683.5|719683.5|721642.5|719642.5|721683.5|719683.5|721636.7|719636.7|24
1634144230000|2021-10-13 16:57:10|721641.7|719641.7|721641.4|719641.4|721641.7|719641.7|721641|719641|4
1634144240000|2021-10-13 16:57:20|721642.5|719642.5|721645.2|719645.2|721647.5|719647.5|721640|719640|10
1634144250000|2021-10-13 16:57:30|721638.6|719638.6|721636.3|719636.3|721640.9|719640.9|721636.3|719636.3|17
1634144260000|2021-10-13 16:57:40|721637.7|719637.7|721632.6|719632.6|721639.5|719639.5|721631|719631|21
1634144270000|2021-10-13 16:57:50|721636.4|719636.4|721641|719641|721648.8|719648.8|721635.5|719635.5|26
1634144280000|2021-10-13 16:58:00|721641.6|719641.6|721640.1|719640.1|721649.2|719649.2|721636.3|719636.3|24
1634144290000|2021-10-13 16:58:10|721640.3|719640.3|721639.4|719639.4|721640.3|719640.3|721625.2|719625.2|22
1634144300000|2021-10-13 16:58:20|721639.7|719639.7|721642.2|719642.2|721644|720137.8|721127.9|719628.8|24
1634144310000|2021-10-13 16:58:30|721639.9|719639.9|721635.2|719635.2|721641.7|719641.7|721624.1|719624.1|25
1634144320000|2021-10-13 16:58:40|721635.5|719635.5|721636.4|719636.4|721637.4|719637.4|721629.9|719629.9|25
1634144330000|2021-10-13 16:58:50|721635.4|719635.4|721629.7|719629.7|721636.9|719636.9|721629.7|719629.7|16
1634191260000|2021-10-14 06:01:00|719692|717692|719722.6|717722.6|719722.6|717722.6|719641.5|717641.5|12
1634191270000|2021-10-14 06:01:10|719701.7|717701.7|719707.6|717707.6|719715.2|717715.2|719692.1|717692.1|13
1634191280000|2021-10-14 06:01:20|719708.4|717708.4|719829.1|717829.1|719834|717834|719707.3|717707.3|19
1634191290000|2021-10-14 06:01:30|719818.1|717818.1|719821|717821|719832.8|717832.8|719803.5|717803.5|18
1634191300000|2021-10-14 06:01:40|719826.1|717826.1|719783.6|717783.6|719826.1|717826.1|719733.9|717733.9|29
1634191310000|2021-10-14 06:01:50|719821|717821|719804|717804|719838.1|717838.1|719786.1|717786.1|26
1634191320000|2021-10-14 06:02:00|719798|717798|719749.2|717749.2|719798.4|717798.4|719720.5|717720.5|18
1634191330000|2021-10-14 06:02:10|719748.7|717748.7|719762.7|717762.7|719774|717774|719748.7|717748.7|14
1634191340000|2021-10-14 06:02:20|719764.8|717764.8|719773.4|717773.4|719792|717792|719689.5|717689.5|10
1634191350000|2021-10-14 06:02:30|719764.1|717764.1|719725.9|717725.9|719764.1|717764.1|719712.8|717712.8|13
1634191360000|2021-10-14 06:02:40|719731.5|717731.5|719729.8|717729.8|719751.1|717751.1|719729.8|717729.8|15
1634191370000|2021-10-14 06:02:50|719743.5|717743.5|719739.9|717739.9|719756.2|717756.2|719728.7|717728.7|17
1634191380000|2021-10-14 06:03:00|719705.4|717705.4|719746.9|717746.9|719753|717753|719705.4|717705.4|15
1634191390000|2021-10-14 06:03:10|719749.6|717749.6|719751.9|717751.9|719753.7|717753.7|719742.3|717742.3|9
1634191400000|2021-10-14 06:03:20|719759.7|717759.7|719736.5|717736.5|719764.2|717764.2|719736.5|717736.5|11
1634191410000|2021-10-14 06:03:30|719736.3|717736.3|719744.4|717744.4|719754.7|717754.7|719702|717702|6
1634191420000|2021-10-14 06:03:40|719751.6|717751.6|719740.3|717740.3|719754|717754|719738.8|717738.8|18
1634191430000|2021-10-14 06:03:50|719751|717751|719732.9|717732.9|719751|717751|719727.7|717727.7|5
1634191440000|2021-10-14 06:04:00|719738.6|717738.6|719737.3|717737.3|719754.1|717754.1|719725.7|717725.7|8
1634191450000|2021-10-14 06:04:10|719742.2|717742.2|719747.2|717747.2|719747.2|717747.2|719742.2|717742.2|3
1634191460000|2021-10-14 06:04:20|719741.5|717741.5|719785|717785|719785|717785|719741.5|717741.5|9
1634191470000|2021-10-14 06:04:30|719764.8|717764.8|719754.9|717754.9|719773.1|717773.1|719734.8|717734.8|15
1634191480000|2021-10-14 06:04:40|719757.5|717757.5|719748.2|717748.2|719757.5|717757.5|719733.7|717733.7|20
1634191490000|2021-10-14 06:04:50|719744.9|717744.9|719731.2|717731.2|719750|717750|719720.5|717720.5|13
1634191500000|2021-10-14 06:05:00|719738.4|717738.4|719718|717718|719791.1|717791.1|719718|717718|12
1634191510000|2021-10-14 06:05:10|719720|717720|719797.9|717797.9|719809.6|717809.6|719719.5|717719.5|17
1634191520000|2021-10-14 06:05:20|719796.6|717796.6|719769.7|717769.7|719796.6|717796.6|719693.3|717693.3|27
1634191530000|2021-10-14 06:05:30|719769|717769|719771.7|717771.7|719789|717789|719743.6|717743.6|20
1634191540000|2021-10-14 06:05:40|719765.8|717765.8|719750.5|717750.5|719781.4|717781.4|719750|717750|26
1634191550000|2021-10-14 06:05:50|719758.2|717758.2|719747.8|717747.8|719762.2|717762.2|719747.8|717747.8|25
1634191560000|2021-10-14 06:06:00|719763.2|717763.2|719768.7|717768.7|719785.6|717785.6|719742.1|717742.1|19
1634191570000|2021-10-14 06:06:10|719768.1|717768.1|719759.5|717759.5|719780.6|717780.6|719759.4|717759.4|18
1634191580000|2021-10-14 06:06:20|719759|717759|719788.2|717788.2|719801.1|717801.1|719759|717759|22
1634191590000|2021-10-14 06:06:30|719787.8|717787.8|719762.8|717762.8|719787.8|717787.8|719758.6|717758.6|6
1634191600000|2021-10-14 06:06:40|719751.5|717751.5|719810|717810|719820.1|717820.1|719735.2|717735.2|13
1634191610000|2021-10-14 06:06:50|719798.1|717798.1|719757.5|717757.5|719814.9|717814.9|719755.5|717755.5|23
1634191620000|2021-10-14 06:07:00|719753.4|717753.4|719759.7|717759.7|719761.7|717761.7|719741.4|717741.4|14
1634191630000|2021-10-14 06:07:10|719754.1|717754.1|719738.4|717738.4|719795.9|717795.9|719738.4|717738.4|11
1634191640000|2021-10-14 06:07:20|719750.2|717750.2|719772.7|717772.7|719810.7|717810.7|719750.2|717750.2|8
1634191650000|2021-10-14 06:07:30|719763.8|717763.8|719810.4|717810.4|719854.8|717854.8|719763.8|717763.8|22
1634191660000|2021-10-14 06:07:40|719806.9|717806.9|719815.9|717815.9|719828.3|717828.3|719797|717797|14
1634191670000|2021-10-14 06:07:50|719823.7|717823.7|719812.7|717812.7|719828.8|717828.8|719805.6|717805.6|9
1634191680000|2021-10-14 06:08:00|719810.8|717810.8|719859.4|717859.4|719897.4|717897.4|719805.3|717805.3|27
1634191690000|2021-10-14 06:08:10|719834.3|717834.3|719837.5|717837.5|719867.5|717867.5|719825.7|717825.7|17
1634191700000|2021-10-14 06:08:20|719836.7|717836.7|719837.5|717837.5|719842.7|717842.7|719833.3|717833.3|17
1634191710000|2021-10-14 06:08:30|719836.6|717836.6|719829.9|717829.9|719848.4|717848.4|719810.6|717810.6|7
1634191720000|2021-10-14 06:08:40|719810.3|717810.3|719805.3|717805.3|719824.5|717824.5|719802.1|717802.1|10
1634191730000|2021-10-14 06:08:50|719844.6|717844.6|719816.7|717816.7|719856.8|717856.8|719816.7|717816.7|12
1634191740000|2021-10-14 06:09:00|719842.9|717842.9|719832.5|717832.5|719872.7|717872.7|719820.6|717820.6|15
1634191750000|2021-10-14 06:09:10|719829|717829|719856.5|717856.5|719864|717864|719820.7|717820.7|26
1634191760000|2021-10-14 06:09:20|719836.8|717836.8|719855|717855|719858.6|717858.6|719834.5|717834.5|20
1634191770000|2021-10-14 06:09:30|719867.6|717867.6|719788.5|717788.5|719867.6|717867.6|719701|717701|24
1634191780000|2021-10-14 06:09:40|719774.9|717774.9|719786.6|717786.6|719819.6|717819.6|719754.3|717754.3|17
1634191790000|2021-10-14 06:09:50|719799.5|717799.5|719828.5|717828.5|719828.5|717828.5|719782.5|717782.5|19
1634191800000|2021-10-14 06:10:00|719818.2|717818.2|719813.7|717813.7|719828|717828|719806.6|717806.6|14
1634191810000|2021-10-14 06:10:10|719807|717807|719799.1|717799.1|719835.5|717835.5|719799.1|717799.1|9
1634191820000|2021-10-14 06:10:20|719811.5|717811.5|719814.6|717814.6|719824.7|717824.7|719799.1|717799.1|14
1634191830000|2021-10-14 06:10:30|719816.3|717816.3|719797|717797|719816.3|717816.3|719770.6|717770.6|14
1634191840000|2021-10-14 06:10:40|719810.2|717810.2|719801.6|717801.6|719811.4|717811.4|719781.2|717781.2|14
1634191850000|2021-10-14 06:10:50|719793.4|717793.4|719798|717798|719811.9|717811.9|719793.4|717793.4|15
1634191860000|2021-10-14 06:11:00|719797.6|717797.6|719931.5|717931.5|719931.5|717931.5|719770.3|717770.3|24
1634191870000|2021-10-14 06:11:10|719910.8|717910.8|719947.3|717947.3|719947.3|717947.3|719910.8|717910.8|13
1634191880000|2021-10-14 06:11:20|719945.7|717945.7|719916.5|717916.5|719945.7|717945.7|719911.1|717911.1|6
1634191890000|2021-10-14 06:11:30|719931.6|717931.6|719897.3|717897.3|719931.6|717931.6|719897.3|717897.3|6
1634191900000|2021-10-14 06:11:40|719905.2|717905.2|719922.8|717922.8|719927.4|717927.4|719905.2|717905.2|4
1634191910000|2021-10-14 06:11:50|719921.1|717921.1|719919.9|717919.9|719938.9|717938.9|719906.5|717906.5|10
1634191920000|2021-10-14 06:12:00|719918|717918|719951.1|717951.1|719951.7|717951.7|719902.5|717902.5|15
1634191930000|2021-10-14 06:12:10|719940.6|717940.6|720033.9|718033.9|720061.3|718061.3|719910.1|717910.1|34
1634191940000|2021-10-14 06:12:20|720056.7|718056.7|719954.9|717954.9|720056.7|718056.7|719940.8|717940.8|31
1634191950000|2021-10-14 06:12:30|719967.6|717967.6|719964.7|717964.7|720037.6|718037.6|719939.8|717939.8|28
1634191960000|2021-10-14 06:12:40|719959.1|717959.1|719959|717959|719978.1|717978.1|719959|717959|12
1634191970000|2021-10-14 06:12:50|719969.3|717969.3|719984.4|717984.4|719987.6|717987.6|719960.2|717960.2|12
1634191980000|2021-10-14 06:13:00|719971.5|717971.5|719943.9|717943.9|719973.8|717973.8|719943.2|717943.2|18
1634191990000|2021-10-14 06:13:10|719949.5|717949.5|719957.8|717957.8|719961.7|717961.7|719922.5|717922.5|23
1634192000000|2021-10-14 06:13:20|719946.5|717946.5|719940.7|717940.7|719955.1|717955.1|719939.4|717939.4|12
1634192010000|2021-10-14 06:13:30|719940.5|717940.5|719939.6|717939.6|719951.1|717951.1|719937.1|717937.1|11
1634192020000|2021-10-14 06:13:40|719940.2|717940.2|719952.2|717952.2|719960.1|717960.1|719940.2|717940.2|6
1634192030000|2021-10-14 06:13:50|719952.5|717952.5|719928.4|717928.4|719952.5|717952.5|719919.6|717919.6|16
1634192040000|2021-10-14 06:14:00|719913.5|717913.5|719925.9|717925.9|719936.1|717936.1|719900.7|717900.7|18
1634192050000|2021-10-14 06:14:10|719927.4|717927.4|719921|717921|719952.1|717952.1|719913.5|717913.5|21
1634192060000|2021-10-14 06:14:20|719924|717924|719912.5|717912.5|719938.3|717938.3|719911.7|717911.7|12
1634192070000|2021-10-14 06:14:30|719903.3|717903.3|719893.4|717893.4|719921.3|717921.3|719893.4|717893.4|15
1634192080000|2021-10-14 06:14:40|719896.4|717896.4|719927.5|717927.5|719932.1|717932.1|719896.4|717896.4|14
1634192090000|2021-10-14 06:14:50|719931.7|717931.7|719922.4|717922.4|719940.4|717940.4|719915.7|717915.7|20
1634192100000|2021-10-14 06:15:00|719907|717907|719854.9|717854.9|719921.5|717921.5|719854.9|717854.9|13
1634192110000|2021-10-14 06:15:10|719833.8|717833.8|719931.1|717931.1|719931.1|717931.1|719833.8|717833.8|11
1634192120000|2021-10-14 06:15:20|719923.1|717923.1|719855.8|717855.8|719925.3|717925.3|719824.7|717824.7|18
1634192130000|2021-10-14 06:15:30|719869.3|717869.3|719976.8|717976.8|719977|717977|719869.3|717869.3|21
1634192140000|2021-10-14 06:15:40|719974.5|717974.5|719960.6|717960.6|719991.3|717991.3|719904.6|717904.6|31
1634192150000|2021-10-14 06:15:50|719946.6|717946.6|719927.5|717927.5|719965.7|717965.7|719900.3|717900.3|20
1634192160000|2021-10-14 06:16:00|719936.5|717936.5|719942.5|717942.5|719952.8|717952.8|719932.2|717932.2|20
1634192170000|2021-10-14 06:16:10|719941.8|717941.8|719923.4|717923.4|719945.8|717945.8|719875.5|717875.5|18
1634192180000|2021-10-14 06:16:20|719923.2|717923.2|719919.3|717919.3|719942.4|717942.4|719900.9|717900.9|11
1634192190000|2021-10-14 06:16:30|719932.6|717932.6|719429|718429|719963.5|718429|719429|717912.4|17
1634192200000|2021-10-14 06:16:40|719887.7|717887.7|719912|717912|719912|717912|719883.7|717883.7|10
1634192210000|2021-10-14 06:16:50|719916.3|717916.3|719919.1|717919.1|719942.5|717942.5|719879.2|717879.2|23
1634192220000|2021-10-14 06:17:00|719929.6|717929.6|719933.2|717933.2|719944.8|717944.8|719924.5|717924.5|9
1634192230000|2021-10-14 06:17:10|719934.1|717934.1|719924.9|717924.9|719934.1|717934.1|719920.1|717920.1|8
1634192240000|2021-10-14 06:17:20|719926.4|717926.4|719930.7|717930.7|719941.9|717941.9|719908.9|717908.9|15
1634192250000|2021-10-14 06:17:30|719933.2|717933.2|719943.2|717943.2|719944.6|717944.6|719929.7|717929.7|14
1634192260000|2021-10-14 06:17:40|719943.8|717943.8|719932.2|717932.2|719944.1|717944.1|719928.6|717928.6|12
1634192270000|2021-10-14 06:17:50|719929.9|717929.9|719942.5|717942.5|719948.6|717948.6|719927.2|717927.2|16
1634192280000|2021-10-14 06:18:00|719947.8|717947.8|719933.3|717933.3|719952.4|717952.4|719928|717928|15
1634192290000|2021-10-14 06:18:10|719938.5|717938.5|719944.4|717944.4|719949.4|717949.4|719916.8|717916.8|21
1634192300000|2021-10-14 06:18:20|719926.3|717926.3|719934.6|717934.6|719950.4|717950.4|719920.8|717920.8|18
1634192310000|2021-10-14 06:18:30|719934.9|717934.9|719922.8|717922.8|719935.4|717935.4|719908.2|717908.2|16
1634192320000|2021-10-14 06:18:40|719902|717902|719926.6|717926.6|719964|717964|719896.4|717896.4|13
1634192330000|2021-10-14 06:18:50|719928.3|717928.3|719949.1|717949.1|719957.2|717957.2|719909.1|717909.1|24
1634192340000|2021-10-14 06:19:00|719950.3|717950.3|719923.4|717923.4|719953.1|717953.1|719887.1|717887.1|23
1634192350000|2021-10-14 06:19:10|719898.4|717898.4|719904.6|717904.6|719921.6|717921.6|719891|717891|26
1634192360000|2021-10-14 06:19:20|719917.4|717917.4|719896.9|717896.9|719917.6|717917.6|719891.9|717891.9|22
1634192370000|2021-10-14 06:19:30|719924.6|717924.6|719909.2|717909.2|719924.6|717924.6|719887.3|717887.3|20
1634192380000|2021-10-14 06:19:40|719913.7|717913.7|719927.1|717927.1|719927.1|717927.1|719908.3|717908.3|5
1634192390000|2021-10-14 06:19:50|719926.6|717926.6|719920.8|717920.8|719926.6|717926.6|719897|717897|9
1634192400000|2021-10-14 06:20:00|719938.4|717938.4|719952.2|717952.2|719958.3|717958.3|719888|717888|24
1634192410000|2021-10-14 06:20:10|719948.5|717948.5|719965.5|717965.5|719971.6|717971.6|719918.4|717918.4|21
1634192420000|2021-10-14 06:20:20|719965.7|717965.7|719965.8|717965.8|719970.9|717970.9|719948.6|717948.6|15
1634192430000|2021-10-14 06:20:30|719967.5|717967.5|719962|717962|719967.5|717967.5|719959.5|717959.5|16
1634192440000|2021-10-14 06:20:40|719976.8|717976.8|719951|717951|719976.8|717976.8|719945.3|717945.3|20
1634192450000|2021-10-14 06:20:50|719950.7|717950.7|719960.7|717960.7|719968|717968|719950.7|717950.7|28
1634192460000|2021-10-14 06:21:00|719960.5|717960.5|719947.3|717947.3|719972.1|717972.1|719929.5|717929.5|25
1634192470000|2021-10-14 06:21:10|719942.1|717942.1|719942.1|717942.1|719942.1|717942.1|719942.1|717942.1|1
1634192480000|2021-10-14 06:21:20|719943.4|717943.4|719951.4|717951.4|719953.2|717953.2|719929.9|717929.9|23
1634192490000|2021-10-14 06:21:30|719951.1|717951.1|719962.3|717962.3|719973.8|717973.8|719950.7|717950.7|12
1634192500000|2021-10-14 06:21:40|719969.3|717969.3|719958.2|717958.2|719971.7|717971.7|719949.7|717949.7|33
1634192510000|2021-10-14 06:21:50|719957.6|717957.6|719948.2|717948.2|719960.2|717960.2|719939.8|717939.8|18
1634192520000|2021-10-14 06:22:00|719942.4|717942.4|719980.5|717980.5|719980.5|717980.5|719941.7|717941.7|18
1634192530000|2021-10-14 06:22:10|719929.8|717929.8|719978.6|717978.6|719989.6|717989.6|719929.8|717929.8|25
1634192540000|2021-10-14 06:22:20|719978.2|717978.2|719939|717939|719995.7|717995.7|719937.8|717937.8|33
1634192550000|2021-10-14 06:22:30|719938.8|717938.8|719913.8|717913.8|719984.5|717984.5|719868|717868|28
1634192560000|2021-10-14 06:22:40|719906.5|717906.5|719956.9|717956.9|719987.6|717987.6|719906.5|717906.5|18
1634192570000|2021-10-14 06:22:50|719971.6|717971.6|720033.3|718033.3|720043.5|718043.5|719948.2|717948.2|19
1634192580000|2021-10-14 06:23:00|720038|718038|720056.9|718056.9|720071.1|718071.1|719989.2|717989.2|23
1634192590000|2021-10-14 06:23:10|720071.2|718071.2|720035|718035|720071.2|718071.2|720026.6|718026.6|20
1634192600000|2021-10-14 06:23:20|720066|718066|720028.3|718028.3|720067.2|718067.2|719997.5|717997.5|16
1634192610000|2021-10-14 06:23:30|720017.2|718017.2|720053.5|718053.5|720059.3|718059.3|720016.9|718016.9|16
1634192620000|2021-10-14 06:23:40|720047.4|718047.4|720143.5|718143.5|720159.1|718159.1|720047.4|718047.4|23
1634192630000|2021-10-14 06:23:50|720147|718147|720249|718249|720249|718249|720139.7|718139.7|25
1634192640000|2021-10-14 06:24:00|720221.6|718221.6|720217.2|718217.2|720236.4|718236.4|720203.2|718203.2|15
1634192650000|2021-10-14 06:24:10|720217.5|718217.5|720228.4|718228.4|720243.6|718243.6|720202.9|718202.9|23
1634192660000|2021-10-14 06:24:20|720235.2|718235.2|720222.1|718222.1|720236|718236|720222.1|718222.1|14
1634192670000|2021-10-14 06:24:30|720235.8|718235.8|720229.2|718229.2|720242.9|718242.9|720223.3|718223.3|27
1634192680000|2021-10-14 06:24:40|720230|718230|720166.3|718166.3|720248.3|718248.3|720165.9|718165.9|29
1634192690000|2021-10-14 06:24:50|720177.6|718177.6|720179.6|718179.6|720183.2|718183.2|720139.8|718139.8|24
1634192700000|2021-10-14 06:25:00|720180.8|718180.8|720181.4|718181.4|720200.8|718200.8|720157.8|718157.8|21
1634192710000|2021-10-14 06:25:10|720187.9|718187.9|720181.3|718181.3|720187.9|718187.9|720179.4|718179.4|13
1634192720000|2021-10-14 06:25:20|720179.9|718179.9|720166.6|718166.6|720180.5|718180.5|720163.3|718163.3|20
1634192730000|2021-10-14 06:25:30|720161.9|718161.9|720233.5|718233.5|720239.3|718239.3|720160.1|718160.1|14
1634192740000|2021-10-14 06:25:40|720213.8|718213.8|720181.4|718181.4|720242.3|718242.3|720181.4|718181.4|19
1634192750000|2021-10-14 06:25:50|720182.5|718182.5|720166.5|718166.5|720188.4|718188.4|720166.5|718166.5|8
1634192760000|2021-10-14 06:26:00|720182.5|718182.5|720166.6|718166.6|720182.5|718182.5|720166.6|718166.6|5
1634192770000|2021-10-14 06:26:10|720169.9|718169.9|720162.8|718162.8|720169.9|718169.9|720162.8|718162.8|6
1634192780000|2021-10-14 06:26:20|720163.4|718163.4|720168.9|718168.9|720174.5|718174.5|720160.1|718160.1|13
1634192790000|2021-10-14 06:26:30|720175|718175|720170.9|718170.9|720175|718175|720160.6|718160.6|14
1634192800000|2021-10-14 06:26:40|720168.7|718168.7|720137.2|718137.2|720168.7|718168.7|720125.6|718125.6|16
1634192810000|2021-10-14 06:26:50|720128.8|718128.8|720127.5|718127.5|720128.8|718128.8|720125.7|718125.7|8
1634192820000|2021-10-14 06:27:00|720126.5|718126.5|720135.6|718135.6|720148.3|718148.3|720126.5|718126.5|11
1634192830000|2021-10-14 06:27:10|720136.9|718136.9|720137|718137|720139|718139|720131.9|718131.9|12
1634192840000|2021-10-14 06:27:20|720132.1|718132.1|720115.2|718115.2|720139.5|718139.5|720115.2|718115.2|9
1634192850000|2021-10-14 06:27:30|720115|718115|720109.9|718109.9|720115|718115|720109.3|718109.3|9
1634192860000|2021-10-14 06:27:40|720107.9|718107.9|720119|718119|720133.1|718133.1|720107.9|718107.9|5
1634192870000|2021-10-14 06:27:50|720118.5|718118.5|720127|718127|720127|718127|720117.9|718117.9|5
1634192880000|2021-10-14 06:28:00|720112.6|718112.6|720140.7|718140.7|720140.7|718620.5|719620.5|718103.3|14
1634192890000|2021-10-14 06:28:10|720130.8|718130.8|720123|718123|720139.6|718139.6|720079.9|718079.9|16
1634192900000|2021-10-14 06:28:20|720125.5|718125.5|720125.2|718125.2|720141|718141|720120.6|718120.6|13
1634192910000|2021-10-14 06:28:30|720123.5|718123.5|720122.9|718122.9|720123.5|718123.5|720121|718121|6
1634192920000|2021-10-14 06:28:40|720064.9|718064.9|720078.9|718078.9|720084.8|718084.8|720064.9|718064.9|20
1634192930000|2021-10-14 06:28:50|720078.1|718078.1|720067.4|718067.4|720078.1|718078.1|720067.4|718067.4|11
1634192940000|2021-10-14 06:29:00|720072.7|718072.7|720067.5|718067.5|720074.1|718074.1|720067.5|718067.5|11
1634192950000|2021-10-14 06:29:10|720067.1|718067.1|720054|718054|720067.1|718067.1|720053.4|718053.4|8
1634192960000|2021-10-14 06:29:20|720056.6|718056.6|720069.3|718069.3|720072.1|718072.1|720054.7|718054.7|10
1634192970000|2021-10-14 06:29:30|720071.1|718071.1|720049.8|718049.8|720071.1|718071.1|720049.7|718049.7|9
1634192980000|2021-10-14 06:29:40|720050.1|718050.1|720107.2|718107.2|720125.6|718125.6|720050.1|718050.1|14
1634192990000|2021-10-14 06:29:50|720109.6|718109.6|720110.1|718110.1|720121.4|718121.4|720109.6|718109.6|11
1634193000000|2021-10-14 06:30:00|720089|718089|720097.9|718097.9|720124.1|718124.1|720086.3|718086.3|31
1634193010000|2021-10-14 06:30:10|720091.6|718091.6|720177.1|718177.1|720178.6|718178.6|720085.1|718085.1|26
1634193020000|2021-10-14 06:30:20|720185.5|718185.5|720184|718184|720227.1|718227.1|720176.3|718176.3|30
1634193030000|2021-10-14 06:30:30|720188.4|718188.4|720416|718416|720439.4|718439.4|720186|718186|30
1634193040000|2021-10-14 06:30:40|720431.8|718431.8|720429.2|718429.2|720442.7|718442.7|720401.4|718401.4|31
1634193050000|2021-10-14 06:30:50|720423.9|718423.9|720545|718545|720615.5|718615.5|720423.9|718423.9|40
1634193060000|2021-10-14 06:31:00|720548.2|718548.2|720536.1|718536.1|720551.8|718551.8|720532.2|718532.2|28
1634193070000|2021-10-14 06:31:10|720539.2|718539.2|720525.6|718525.6|720539.2|718539.2|720477.2|718477.2|32
1634193080000|2021-10-14 06:31:20|720519.3|718519.3|720507|718507|720521.6|718521.6|720487.9|718487.9|25
1634193090000|2021-10-14 06:31:30|720504.4|718504.4|720505.4|718505.4|720506.6|718506.6|720454.8|718454.8|28
1634193100000|2021-10-14 06:31:40|720503.2|718503.2|720485.6|718485.6|720503.6|718503.6|720475.2|718475.2|27
1634193110000|2021-10-14 06:31:50|720483.5|718483.5|720423.3|718423.3|720486.6|718486.6|720372|718372|26
1634193120000|2021-10-14 06:32:00|720424.9|718424.9|720346.9|718346.9|720425.1|718425.1|720318.4|718318.4|25
1634193130000|2021-10-14 06:32:10|720351.4|718351.4|720413|718413|720436.7|718436.7|720335.3|718335.3|24
1634193140000|2021-10-14 06:32:20|720441.5|718441.5|720385.3|718385.3|720446.5|718446.5|720385.3|718385.3|26
1634193150000|2021-10-14 06:32:30|720359.8|718359.8|720274|718274|720359.8|718359.8|720274|718274|32
1634193160000|2021-10-14 06:32:40|720307.4|718307.4|720275.5|718275.5|720311.6|718311.6|720260.5|718260.5|22
1634193170000|2021-10-14 06:32:50|720280|718280|720323.1|718323.1|720334.5|718334.5|720234.4|718234.4|26
1634193180000|2021-10-14 06:33:00|720301.5|718301.5|720225.7|718225.7|720301.5|718301.5|720194.9|718194.9|33
1634193190000|2021-10-14 06:33:10|720222.8|718222.8|720197.2|718197.2|720235.3|718235.3|720180.5|718180.5|23
1634193200000|2021-10-14 06:33:20|720196.8|718196.8|720162.9|718162.9|720199.4|718199.4|720152.7|718152.7|22
1634193210000|2021-10-14 06:33:30|720165.4|718165.4|720152.2|718152.2|720170.8|718170.8|720146.2|718146.2|20
1634193220000|2021-10-14 06:33:40|720151.1|718151.1|720154.6|718154.6|720154.6|718154.6|720150.9|718150.9|11
1634193230000|2021-10-14 06:33:50|720154.8|718154.8|720159.1|718159.1|720159.4|718159.4|720154.8|718154.8|12
1634193240000|2021-10-14 06:34:00|720157.2|718157.2|720140.7|718140.7|720174.8|718174.8|720140.7|718140.7|20
1634193250000|2021-10-14 06:34:10|720144.1|718144.1|720236.9|718236.9|720261.2|718261.2|720144.1|718144.1|25
1634193260000|2021-10-14 06:34:20|720250.6|718250.6|720233.4|718233.4|720253.2|718253.2|720203.5|718203.5|24
1634193270000|2021-10-14 06:34:30|720229.6|718229.6|720246.6|718246.6|720248.2|718248.2|720224.3|718224.3|19
1634193280000|2021-10-14 06:34:40|720249.9|718249.9|720259.8|718259.8|720262.4|718262.4|720237.9|718237.9|26
1634193290000|2021-10-14 06:34:50|720257.9|718257.9|720234.7|718234.7|720260|718260|720221|718221|22
1634193300000|2021-10-14 06:35:00|720244|718244|720340|718340|720341.4|718341.4|720244|718244|23
1634193310000|2021-10-14 06:35:10|720339|718339|720344.6|718344.6|720355.9|718355.9|720333.8|718333.8|20
1634193320000|2021-10-14 06:35:20|720347.2|718347.2|720306.7|718306.7|720357.6|718357.6|720306.7|718306.7|17
1634193330000|2021-10-14 06:35:30|720305.2|718305.2|720278.6|718278.6|720305.9|718305.9|720272.5|718272.5|18
1634193340000|2021-10-14 06:35:40|720281.9|718281.9|720210.7|718210.7|720285.8|718285.8|720210.7|718210.7|28
1634193350000|2021-10-14 06:35:50|720215.4|718215.4|720278.9|718278.9|720291.7|718291.7|720215.4|718215.4|21
1634193360000|2021-10-14 06:36:00|720279.7|718279.7|720281.8|718281.8|720291.7|718291.7|720243.8|718243.8|27
1634193370000|2021-10-14 06:36:10|720290.2|718290.2|720209.3|718209.3|720290.8|718290.8|720183.3|718183.3|28
1634193380000|2021-10-14 06:36:20|720202.7|718202.7|720206.4|718206.4|720208|718208|720199.7|718199.7|11
1634193390000|2021-10-14 06:36:30|720216.6|718216.6|720235.1|718235.1|720258.8|718258.8|720197.7|718197.7|21
1634193400000|2021-10-14 06:36:40|720231.4|718231.4|720196.3|718196.3|720245|718245|720193.2|718193.2|19
1634193410000|2021-10-14 06:36:50|720184.8|718184.8|720196.3|718196.3|720224.5|718224.5|720184.8|718184.8|13
1634193420000|2021-10-14 06:37:00|720203.8|718203.8|720277.8|718277.8|720280.6|718280.6|720203.8|718203.8|22
1634193430000|2021-10-14 06:37:10|720291.6|718291.6|720256.1|718256.1|720300.7|718300.7|720240.7|718240.7|23
1634193440000|2021-10-14 06:37:20|720257.4|718257.4|720280|718280|720291.5|718291.5|720257.4|718257.4|20
1634193450000|2021-10-14 06:37:30|720279.7|718279.7|720170.5|718170.5|720279.7|718279.7|720164.5|718164.5|27
1634193460000|2021-10-14 06:37:40|720172.9|718172.9|720176.2|718176.2|720176.7|718176.7|720165.4|718165.4|16
1634193470000|2021-10-14 06:37:50|720175.4|718175.4|720162.3|718162.3|720177.3|718177.3|720162.3|718162.3|15
1634193480000|2021-10-14 06:38:00|720163|718163|720165.6|718165.6|720166.1|718166.1|720162.5|718162.5|17
1634193490000|2021-10-14 06:38:10|720163|718163|720153.3|718153.3|720163.3|718163.3|720130.2|718130.2|23
1634193500000|2021-10-14 06:38:20|720153.6|718153.6|720153.8|718153.8|720160.6|718160.6|720148.5|718148.5|19
1634193510000|2021-10-14 06:38:30|720154.2|718154.2|720162.7|718162.7|720163.2|718163.2|720154.1|718154.1|13
1634193520000|2021-10-14 06:38:40|720159.4|718159.4|720154|718154|720159.4|718159.4|720146.7|718146.7|17
1634193530000|2021-10-14 06:38:50|720155.6|718155.6|720163.4|718163.4|720163.4|718163.4|720155.3|718155.3|11
1634193540000|2021-10-14 06:39:00|720163.2|718163.2|720147.4|718147.4|720163.2|718163.2|720142.5|718142.5|21
1634193550000|2021-10-14 06:39:10|720149.4|718149.4|720074.5|718074.5|720152.9|718152.9|720054.5|718054.5|19
1634193560000|2021-10-14 06:39:20|720072.6|718072.6|720131.5|718131.5|720135.1|718135.1|720072.6|718072.6|24
1634193570000|2021-10-14 06:39:30|720141.6|718141.6|720144.3|718144.3|720150|718150|720136|718136|15
1634193580000|2021-10-14 06:39:40|720143.2|718143.2|720136.7|718136.7|720146.2|718146.2|720133.1|718133.1|21
1634193590000|2021-10-14 06:39:50|720135|718135|720141.9|718141.9|720146.4|718146.4|720134.9|718134.9|9
1634193600000|2021-10-14 06:40:00|720136.2|718136.2|720149.9|718149.9|720158.4|718158.4|720136.2|718136.2|15
1634193610000|2021-10-14 06:40:10|720155.2|718155.2|720169.2|718169.2|720176.2|718176.2|720152.1|718152.1|20
1634193620000|2021-10-14 06:40:20|720169.5|718169.5|720171.7|718171.7|720174.1|718174.1|720166.6|718166.6|16
1634193630000|2021-10-14 06:40:30|720171.3|718171.3|720160.9|718160.9|720171.6|718171.6|720137|718137|20
1634193640000|2021-10-14 06:40:40|720159.6|718159.6|720111.1|718111.1|720169.1|718169.1|720111.1|718111.1|26
1634193650000|2021-10-14 06:40:50|720118.5|718118.5|720089.8|718089.8|720122.7|718575.5|719575.5|718072.7|21
1634193660000|2021-10-14 06:41:00|720080.9|718080.9|720022.6|718022.6|720085.5|718576|719576|718016.7|29
1634193670000|2021-10-14 06:41:10|720032.2|718032.2|720021.7|718021.7|720032.2|718032.2|719996.7|717996.7|23
1634193680000|2021-10-14 06:41:20|720022.7|718022.7|720021|718021|720029.3|718029.3|720014.5|718014.5|22
1634193690000|2021-10-14 06:41:30|720022|718022|720023.3|718023.3|720029.9|718029.9|720013.1|718013.1|20
1634193700000|2021-10-14 06:41:40|720025.5|718025.5|720030.5|718030.5|720032.4|718032.4|720023.1|718023.1|17
1634193710000|2021-10-14 06:41:50|720032.3|718032.3|719751.3|717751.3|720032.3|718032.3|719746.8|717746.8|16
1634193720000|2021-10-14 06:42:00|719661.5|717661.5|719586.4|717586.4|719661.5|718092.8|719092.8|717563.4|31
1634193730000|2021-10-14 06:42:10|719594.8|717594.8|719600.5|717600.5|719625.9|717625.9|719593.4|717593.4|24
1634193740000|2021-10-14 06:42:20|719607.3|717607.3|719603.8|717603.8|719607.4|717607.4|719594.8|717594.8|21
1634193750000|2021-10-14 06:42:30|719604.6|717604.6|719616.3|717616.3|719621.9|717621.9|719604.3|717604.3|19
1634193760000|2021-10-14 06:42:40|719618.3|717618.3|719593|717593|719621.4|717621.4|719558.6|717558.6|29
1634193770000|2021-10-14 06:42:50|719603.3|717603.3|719582.3|717582.3|719605.5|717605.5|719579.8|717579.8|27
1634193780000|2021-10-14 06:43:00|719587.5|717587.5|719586.5|717586.5|719600.4|717600.4|719580.6|717580.6|28
1634193790000|2021-10-14 06:43:10|719587.6|717587.6|719573.8|717573.8|719590.4|717590.4|719566.1|717566.1|27
1634193800000|2021-10-14 06:43:20|719567.9|717567.9|719575.2|717575.2|719576.4|717576.4|719538.8|717538.8|28
1634193810000|2021-10-14 06:43:30|719570.3|717570.3|719572.8|717572.8|719594.6|717594.6|719552|717552|25
1634193820000|2021-10-14 06:43:40|719572.7|717572.7|719566.4|717566.4|719575.9|717575.9|719558.5|717558.5|23
1634193830000|2021-10-14 06:43:50|719564.1|717564.1|719573.2|717573.2|719576.7|717576.7|719548.3|717548.3|19
1634193840000|2021-10-14 06:44:00|719554|717554|719582.3|717582.3|719593.8|717593.8|719554|717554|22
1634193850000|2021-10-14 06:44:10|719564.1|717564.1|719595.6|717595.6|719595.6|717595.6|719564.1|717564.1|25
1634193860000|2021-10-14 06:44:20|719597.3|717597.3|719624.3|717624.3|719624.3|717624.3|719574.4|717574.4|25
1634193870000|2021-10-14 06:44:30|719636.2|717636.2|719651.6|717651.6|719651.6|717651.6|719627.8|717627.8|26
1634193880000|2021-10-14 06:44:40|719652.6|717652.6|719646.4|717646.4|719652.6|717652.6|719644|717644|18
1634193890000|2021-10-14 06:44:50|719654.5|717654.5|719667.6|717667.6|719667.6|717667.6|719654.5|717654.5|25
1634193900000|2021-10-14 06:45:00|719673.3|717673.3|719642.4|717642.4|719673.3|718183.1|719181.8|717597.1|23
1634193910000|2021-10-14 06:45:10|719641.6|717641.6|719643.3|717643.3|719643.3|717643.3|719627.4|717627.4|19
1634193920000|2021-10-14 06:45:20|719640.1|717640.1|719660.3|717660.3|719668.3|717668.3|719638.5|717638.5|22
1634193930000|2021-10-14 06:45:30|719659.3|717659.3|719669.6|717669.6|719685.6|717685.6|719657.6|717657.6|24
1634193940000|2021-10-14 06:45:40|719771.9|717771.9|719647.5|717647.5|719851.3|717851.3|719644.3|717644.3|34
1634193950000|2021-10-14 06:45:50|719642.3|717642.3|719700.3|717700.3|719707.5|717707.5|719638.9|717638.9|27
1634193960000|2021-10-14 06:46:00|719702.3|717702.3|719737.5|717737.5|719737.5|717737.5|719702.3|717702.3|26
1634193970000|2021-10-14 06:46:10|719703.2|717703.2|719679|717679|719706|717706|719619.8|717619.8|29
1634193980000|2021-10-14 06:46:20|719689.2|717689.2|719692.8|717692.8|719697|717697|719669|717669|21
1634193990000|2021-10-14 06:46:30|719690.7|717690.7|719696.4|717696.4|719696.4|717696.4|719682.6|717682.6|15
1634194000000|2021-10-14 06:46:40|719695.7|717695.7|719741.2|717741.2|719764.1|717764.1|719695.7|717695.7|29
1634194010000|2021-10-14 06:46:50|719739.7|717739.7|719755.3|717755.3|719771.5|717771.5|719739.7|717739.7|28
1634194020000|2021-10-14 06:47:00|719752.5|717752.5|719841.6|717841.6|719852.3|717852.3|719718.9|717718.9|33
1634194030000|2021-10-14 06:47:10|719842|717842|719833.3|717833.3|719852|717852|719823.1|717823.1|31
1634194040000|2021-10-14 06:47:20|719827.8|717827.8|719824.8|717824.8|719839.5|717839.5|719802.1|717802.1|30
1634194050000|2021-10-14 06:47:30|719823.7|717823.7|719788.2|717788.2|719828.7|717828.7|719753|717753|26
1634194060000|2021-10-14 06:47:40|719793.9|717793.9|719839|717839|719846|717846|719779.3|717779.3|21
1634194070000|2021-10-14 06:47:50|719843.8|717843.8|719967.1|717967.1|719979.6|717979.6|719843.8|717843.8|31
1634194080000|2021-10-14 06:48:00|719961.1|717961.1|719999.7|717999.7|720024.6|718024.6|719951.2|717951.2|34
1634194090000|2021-10-14 06:48:10|720002.5|718002.5|719996.8|717996.8|720007|718007|719957.6|717957.6|34
1634194100000|2021-10-14 06:48:20|719996.2|717996.2|719983.3|717983.3|720008.2|718008.2|719957.3|717957.3|30
1634194110000|2021-10-14 06:48:30|719981|717981|719996.3|717996.3|720000.3|718000.3|719976.6|717976.6|26
1634194120000|2021-10-14 06:48:40|719999.4|717999.4|719993.4|717993.4|719999.4|717999.4|719993.4|717993.4|15
1634194130000|2021-10-14 06:48:50|720000|718000|719965.1|717965.1|720000|718000|719948.9|717948.9|26
1634194140000|2021-10-14 06:49:00|719963.4|717963.4|719890.3|717890.3|719978.1|717978.1|719888.1|717888.1|26
1634194150000|2021-10-14 06:49:10|719894.3|717894.3|719859.8|717859.8|719896.1|717896.1|719838.3|717838.3|31
1634194160000|2021-10-14 06:49:20|719861.5|717861.5|719792.4|717792.4|719865.9|717865.9|719785.5|717785.5|23
1634194170000|2021-10-14 06:49:30|719762.6|717762.6|719717.9|717717.9|719793|717793|719692|717692|36
1634194180000|2021-10-14 06:49:40|719697.3|717697.3|719647.8|717647.8|719707.8|717707.8|719632.7|717632.7|32
1634194190000|2021-10-14 06:49:50|719648.7|717648.7|719625.6|717625.6|719652.3|717652.3|719625.6|717625.6|22
1634194200000|2021-10-14 06:50:00|719622|717622|719643.8|717643.8|719659.3|718118.2|719118.1|717619.2|20
1634194210000|2021-10-14 06:50:10|719656.1|717656.1|719601.6|717601.6|719662|717662|719601.6|717601.6|25
1634194220000|2021-10-14 06:50:20|719616.7|717616.7|719643.7|717643.7|719647.6|718124.3|719124.3|717616.7|20
1634194230000|2021-10-14 06:50:30|719643.9|717643.9|719656.2|717656.2|719657.2|717657.2|719637.4|717637.4|22
1634194240000|2021-10-14 06:50:40|719651.4|717651.4|719745.2|717745.2|719745.2|717745.2|719651.3|717651.3|21
1634194250000|2021-10-14 06:50:50|719734.9|717734.9|719727.7|717727.7|719742.5|717742.5|719694|717694|26
1634194260000|2021-10-14 06:51:00|719718.9|717718.9|719724.1|717724.1|719732.7|717732.7|719704.2|717704.2|24
1634194270000|2021-10-14 06:51:10|719729.2|717729.2|719749.9|717749.9|719758.2|717758.2|719704|717704|24
1634194280000|2021-10-14 06:51:20|719749.5|717749.5|719744.6|717744.6|719782.5|717782.5|719734.7|717734.7|27
1634194290000|2021-10-14 06:51:30|719741.2|717741.2|719756.9|717756.9|719769.9|717769.9|719738.8|717738.8|24
1634194300000|2021-10-14 06:51:40|719771.1|717771.1|719817.3|717817.3|719824.8|717824.8|719745.3|717745.3|18
1634194310000|2021-10-14 06:51:50|719813.7|717813.7|719830|717830|719830|717830|719779.8|717779.8|22
1634194320000|2021-10-14 06:52:00|719828.7|717828.7|719825.7|717825.7|719837|717837|719812.3|717812.3|23
1634194330000|2021-10-14 06:52:10|719829.6|717829.6|719825.8|717825.8|719832.4|717832.4|719822.8|717822.8|9
1634194340000|2021-10-14 06:52:20|719828.4|717828.4|719817.9|717817.9|719833.4|717833.4|719806.2|717806.2|16
1634194350000|2021-10-14 06:52:30|719811.3|717811.3|719808.7|717808.7|719822.4|717822.4|719793.6|717793.6|16
1634194360000|2021-10-14 06:52:40|719809.5|717809.5|719816.9|717816.9|719816.9|717816.9|719808.6|717808.6|21
1634194370000|2021-10-14 06:52:50|719804.2|717804.2|719827.7|717827.7|719827.7|717827.7|719795.6|717795.6|27
1634194380000|2021-10-14 06:53:00|719805.3|717805.3|719802|717802|719811.2|717811.2|719791.4|717791.4|30
1634194390000|2021-10-14 06:53:10|719802.8|717802.8|719824.8|717824.8|719824.8|717824.8|719800.3|717800.3|18
1634194400000|2021-10-14 06:53:20|719828.8|717828.8|719822.7|717822.7|719829.7|717829.7|719821|717821|16
1634194410000|2021-10-14 06:53:30|719823.2|717823.2|719796.8|717796.8|719823.2|717823.2|719790.2|717790.2|23
1634194420000|2021-10-14 06:53:40|719795.2|717795.2|719821.8|717821.8|719826.2|717826.2|719795.2|717795.2|26
1634194430000|2021-10-14 06:53:50|719825|717825|719826|717826|719827.4|717827.4|719820|717820|11
1634194440000|2021-10-14 06:54:00|719825.1|717825.1|719878.5|717878.5|719878.5|717878.5|719811.8|717811.8|25
1634194450000|2021-10-14 06:54:10|719897.6|717897.6|719867.3|717867.3|719897.8|717897.8|719849.7|717849.7|29
1634194460000|2021-10-14 06:54:20|719868|717868|719857.3|717857.3|719868.3|717868.3|719849.7|717849.7|20
1634194470000|2021-10-14 06:54:30|719854.4|717854.4|719859.8|717859.8|719897|717897|719837.6|717837.6|28
1634194480000|2021-10-14 06:54:40|719851.9|717851.9|719937.4|717937.4|719938.4|717938.4|719851.9|717851.9|26
1634194490000|2021-10-14 06:54:50|719940.8|717940.8|719910.7|717910.7|719940.8|717940.8|719902.1|717902.1|24
1634194500000|2021-10-14 06:55:00|719912.3|717912.3|719929.7|717929.7|719964.6|717964.6|719887.1|717887.1|31
1634194510000|2021-10-14 06:55:10|719966.6|717966.6|719989.1|717989.1|719991.5|717991.5|719964.8|717964.8|28
1634194520000|2021-10-14 06:55:20|719990.3|717990.3|720028.5|718028.5|720037.4|718037.4|719989.8|717989.8|27
1634194530000|2021-10-14 06:55:30|720027.4|718027.4|720033.6|718033.6|720049.5|718049.5|720024.1|718024.1|23
1634194540000|2021-10-14 06:55:40|720044.5|718044.5|720049.4|718049.4|720057.6|718057.6|720044.5|718044.5|11
1634194550000|2021-10-14 06:55:50|720051.5|718051.5|720011.1|718011.1|720051.9|718051.9|719993.3|717993.3|27
1634194560000|2021-10-14 06:56:00|720007.1|718007.1|719986.6|717986.6|720007.1|718007.1|719971.8|717971.8|20
1634194570000|2021-10-14 06:56:10|719987.8|717987.8|719977.9|717977.9|719989.4|717989.4|719972.4|717972.4|26
1634194580000|2021-10-14 06:56:20|719978.5|717978.5|719983.5|717983.5|719996.1|717996.1|719966.3|717966.3|23
1634194590000|2021-10-14 06:56:30|719988.3|717988.3|719989.5|717989.5|719996.3|717996.3|719961.3|717961.3|29
1634194600000|2021-10-14 06:56:40|719988.7|717988.7|719999.1|717999.1|720003|718003|719982.6|717982.6|26
1634194610000|2021-10-14 06:56:50|719992.8|717992.8|719996.1|717996.1|720001.9|718001.9|719992.8|717992.8|24
1634194620000|2021-10-14 06:57:00|719997.3|717997.3|720007.9|718007.9|720011|718011|719996.4|717996.4|20
1634194630000|2021-10-14 06:57:10|720007.2|718007.2|720057.8|718057.8|720062.1|718062.1|719989.7|717989.7|23
1634194640000|2021-10-14 06:57:20|720045.8|718045.8|720033.2|718033.2|720056.5|718056.5|720033.2|718033.2|27
1634194650000|2021-10-14 06:57:30|720042.5|718042.5|720057.7|718057.7|720072.4|718072.4|720036.7|718036.7|23
1634194660000|2021-10-14 06:57:40|720058.8|718058.8|720038.9|718038.9|720059.8|718059.8|720030|718030|24
1634194670000|2021-10-14 06:57:50|720041.9|718041.9|720060.2|718060.2|720061.1|718061.1|720041.9|718041.9|27
1634194680000|2021-10-14 06:58:00|720059|718059|720080.2|718080.2|720082.5|718082.5|720048.2|718048.2|28
1634194690000|2021-10-14 06:58:10|720077.5|718077.5|720082.2|718082.2|720082.2|718082.2|720076.9|718076.9|14
1634194700000|2021-10-14 06:58:20|720082.5|718082.5|720062.3|718062.3|720082.5|718082.5|720051.4|718051.4|19
1634194710000|2021-10-14 06:58:30|720041.5|718041.5|720054.5|718054.5|720055.8|718055.8|720038.3|718038.3|24
1634194720000|2021-10-14 06:58:40|720055.2|718055.2|720063.7|718063.7|720075.3|718075.3|720050.8|718050.8|24
1634194730000|2021-10-14 06:58:50|720051|718051|720049.5|718049.5|720078.9|718078.9|720049.5|718049.5|31
1634194740000|2021-10-14 06:59:00|720053.7|718053.7|720057.7|718057.7|720079|718079|720047.1|718047.1|35
1634194750000|2021-10-14 06:59:10|720060.1|718060.1|720068.4|718068.4|720072.4|718072.4|720057.2|718057.2|23
1634194760000|2021-10-14 06:59:20|720046.5|718046.5|720044.1|718044.1|720060.7|718060.7|720017.9|718017.9|28
1634194770000|2021-10-14 06:59:30|720049.4|718049.4|720043.4|718043.4|720072.7|718072.7|720033.5|718033.5|29
1634194780000|2021-10-14 06:59:40|720042.8|718042.8|720027.9|718027.9|720064.1|718064.1|720023.4|718023.4|35
1634194790000|2021-10-14 06:59:50|720026.7|718026.7|719931.8|717931.8|720033.5|718033.5|719907|717907|30
1634194800000|2021-10-14 07:00:00|719932.4|717932.4|719770.5|717770.5|719940|717940|719770.5|717770.5|40
1634194810000|2021-10-14 07:00:10|719786.6|717786.6|719839.5|717839.5|719840|717840|719781.7|717781.7|38
1634194820000|2021-10-14 07:00:20|719842.4|717842.4|719854.4|717854.4|719914.3|717914.3|719836.5|717836.5|35
1634194830000|2021-10-14 07:00:30|719836|717836|719832.3|717832.3|719836|717836|719783.4|717783.4|38
1634194840000|2021-10-14 07:00:40|719826.3|717826.3|719829.1|717829.1|719833.9|717833.9|719805.7|717805.7|38
1634194850000|2021-10-14 07:00:50|719828|717828|719939.9|717939.9|719939.9|717939.9|719828|717828|35
1634194860000|2021-10-14 07:01:00|719935.9|717935.9|719941|717941|719955.6|718450.2|719450.2|717933.1|39
1634194870000|2021-10-14 07:01:10|719942.7|717942.7|720008.6|718008.6|720038.5|718509.7|719509.7|717940.8|37
1634194880000|2021-10-14 07:01:20|720005.4|718005.4|719956|717956|720024.7|718024.7|719947|717947|38
1634194890000|2021-10-14 07:01:30|719951.7|717951.7|719981.5|717981.5|720000.6|718489.9|719482.6|717951.7|38
1634194900000|2021-10-14 07:01:40|719982.5|717982.5|719997.6|717997.6|720009|718009|719977.9|717977.9|38
1634194910000|2021-10-14 07:01:50|719997.3|717997.3|719477.6|718477.6|719997.3|718496.4|719477.6|717970|31
1634194920000|2021-10-14 07:02:00|719484.9|718484.9|719985.6|717985.6|719994.4|718494.7|719484.9|717978.8|36
1634194930000|2021-10-14 07:02:10|719986.5|717986.5|719911.2|717911.2|719986.8|718479.7|719471.1|717911.2|37
1634194940000|2021-10-14 07:02:20|719911.7|717911.7|719828.7|717828.7|719911.7|717911.7|719816.9|717816.9|39
1634194950000|2021-10-14 07:02:30|719832.1|717832.1|719809.4|717809.4|719836.1|717836.1|719802.6|717802.6|37
1634194960000|2021-10-14 07:02:40|719809.6|717809.6|719806.3|717806.3|719831.8|717831.8|719788.9|717788.9|39
1634194970000|2021-10-14 07:02:50|719822.1|717822.1|719787.9|717787.9|719823.8|717823.8|719787.9|717787.9|33
1634194980000|2021-10-14 07:03:00|719793|717793|719779.8|717779.8|719796.1|717796.1|719778.3|717778.3|35
1634194990000|2021-10-14 07:03:10|719779.1|717779.1|719713.7|717713.7|719780.5|717780.5|719713.4|717713.4|38
1634195000000|2021-10-14 07:03:20|719713.4|717713.4|719699.2|717699.2|719713.4|717713.4|719694.9|717694.9|36
1634195010000|2021-10-14 07:03:30|719699.1|717699.1|719683.5|717683.5|719732.9|718221.9|719221.9|717655.1|35
1634195020000|2021-10-14 07:03:40|719686.2|717686.2|719767.1|717767.1|719794.3|717794.3|719686.2|717686.2|40
1634195030000|2021-10-14 07:03:50|719755.7|717755.7|719791.6|717791.6|719798.3|718279.6|719279.6|717745.4|38
1634195040000|2021-10-14 07:04:00|719294.1|718294.1|719812.9|717812.9|719822.4|718294.1|719294.1|717703.6|39
1634195050000|2021-10-14 07:04:10|719817.5|717817.5|719791.6|717791.6|719817.5|717817.5|719784.9|717784.9|36
1634195060000|2021-10-14 07:04:20|719791.1|717791.1|719819.3|717819.3|719838.1|717838.1|719785.3|717785.3|36
1634195070000|2021-10-14 07:04:30|719818.4|717818.4|719820.9|717820.9|719839.2|717839.2|719816.7|717816.7|39
1634195080000|2021-10-14 07:04:40|719813.3|717813.3|719776.6|717776.6|719813.3|717813.3|719769.3|717769.3|38
1634195090000|2021-10-14 07:04:50|719777.9|717777.9|719801.5|717801.5|719808.7|717808.7|719775.2|717775.2|37
1634195100000|2021-10-14 07:05:00|719798.5|717798.5|719862.5|717862.5|719862.5|718335|719334.6|717783.4|37
1634195110000|2021-10-14 07:05:10|719856.8|717856.8|719401.7|718401.7|719930.9|718401.7|719346.8|717856.8|35
1634195120000|2021-10-14 07:05:20|719399.8|718399.8|719920.4|717920.4|719934.2|718401.7|719379.8|717846.7|32
1634195130000|2021-10-14 07:05:30|719917|717917|719899.9|717899.9|719917|718395.9|719395.9|717882.5|35
1634195140000|2021-10-14 07:05:40|719893.3|717893.3|719890.5|717890.5|719928.1|717928.1|719889.1|717889.1|34
1634195150000|2021-10-14 07:05:50|719893.3|717893.3|719851.6|717851.6|719896|718361.3|719351.8|717850.6|24
1634195160000|2021-10-14 07:06:00|719850.9|717850.9|719793|717793|719857.1|718353|719341.4|717793|40
1634195170000|2021-10-14 07:06:10|719796.2|717796.2|719870.2|717870.2|719875.6|717875.6|719793.2|717793.2|37
1634195180000|2021-10-14 07:06:20|719873.2|717873.2|719830.6|717830.6|719903.3|718399.5|719399.5|717827.3|35
1634195190000|2021-10-14 07:06:30|719827.1|717827.1|719831.7|717831.7|719843.6|718336.5|719336|717825.8|36
1634195200000|2021-10-14 07:06:40|719832.3|717832.3|719775.4|717775.4|719854.1|718343.2|719332.7|717774.3|35
1634195210000|2021-10-14 07:06:50|719764.9|717764.9|719706.3|717706.3|719777.2|717777.2|719703.3|717703.3|35
1634195220000|2021-10-14 07:07:00|719710.6|717710.6|719698.8|717698.8|719789.2|718205.5|719205.5|717698.8|39
1634195230000|2021-10-14 07:07:10|719701.7|717701.7|719705.4|717705.4|719719.5|717719.5|719684.9|717684.9|39
1634195240000|2021-10-14 07:07:20|719704.6|717704.6|719775.7|717775.7|719832.2|717832.2|719690.7|717690.7|38
1634195250000|2021-10-14 07:07:30|719772|717772|719759.5|717759.5|719778.1|717778.1|719747.9|717747.9|39
1634195260000|2021-10-14 07:07:40|719759.9|717759.9|719709.5|717709.5|719776.2|718231.8|719231.8|717708.4|40
1634195270000|2021-10-14 07:07:50|719708.5|717708.5|719784.6|717784.6|719791.2|718291.1|719284.5|717704.1|40
1634195280000|2021-10-14 07:08:00|719796|717796|719799.3|717799.3|719809.2|718296|719263|717758.4|39
1634195290000|2021-10-14 07:08:10|719796.4|717796.4|719701.6|717701.6|719799.1|718249.4|719211.4|717697.7|36
1634195300000|2021-10-14 07:08:20|719701.9|717701.9|719698.3|717698.3|719709.8|717709.8|719684|717684|36
1634195310000|2021-10-14 07:08:30|719698.5|717698.5|719576.9|717576.9|719698.5|717698.5|719562.6|717562.6|39
1634195320000|2021-10-14 07:08:40|719577.3|717577.3|719528.7|717528.7|719602.8|718026.6|719026.6|717525.8|38
1634195330000|2021-10-14 07:08:50|719527|717527|719594.2|717594.2|719602.6|718098.7|719017.8|717523.3|39
1634195340000|2021-10-14 07:09:00|719590.4|717590.4|719559.4|717559.4|719616.6|718092.4|719054.9|717527.5|40
1634195350000|2021-10-14 07:09:10|719552.2|717552.2|719524.6|717524.6|719554.3|718031.8|719025.5|717520.9|39
1634195360000|2021-10-14 07:09:20|719525.1|717525.1|719524.2|717524.2|719529.9|717529.9|719519.7|717519.7|37
1634195370000|2021-10-14 07:09:30|719526.7|717526.7|719453.8|717453.8|719530.2|717985.4|718972.6|717453.8|37
1634195380000|2021-10-14 07:09:40|719457.8|717457.8|719519.1|717519.1|719528.7|717528.7|719445.7|717445.7|37
1634195390000|2021-10-14 07:09:50|719519.5|717519.5|719476.2|717476.2|719529.4|717529.4|719463.3|717463.3|38
1634195400000|2021-10-14 07:10:00|719474.3|717474.3|719456.6|717456.6|719474.3|717474.3|719456.6|717456.6|36
1634195410000|2021-10-14 07:10:10|719454.6|717454.6|719520|717520|719526.4|718022|719018.5|717451.7|38
1634195420000|2021-10-14 07:10:20|719524|717524|719360.1|717360.1|719573.9|717937.2|718937.2|717352.1|40
1634195430000|2021-10-14 07:10:30|719359.1|717359.1|719332.1|717332.1|719359.1|717359.1|719332.1|717332.1|38
1634195440000|2021-10-14 07:10:40|719334.9|717334.9|719344.8|717344.8|719356.4|717848.7|718848.7|717309.7|40
1634195450000|2021-10-14 07:10:50|718854.4|717854.4|719352.3|717352.3|719371.3|717872.6|718829.6|717327.7|40
1634195460000|2021-10-14 07:11:00|718822.5|717822.5|719309.9|717309.9|719341.9|717833.5|718804.7|717299.3|40
1634195470000|2021-10-14 07:11:10|719306.9|717306.9|718809.4|717809.4|719309.9|717811.8|718788.8|717283.5|37
1634195480000|2021-10-14 07:11:20|718812.5|717812.5|719075.5|717075.5|719331.8|717813.4|718547.6|717028.1|39
1634195490000|2021-10-14 07:11:30|719072.7|717072.7|719167.3|717167.3|719246.2|717722.4|718705.3|717063.9|37
1634195500000|2021-10-14 07:11:40|718681.2|717681.2|719148.7|717148.7|719187|717681.2|718681.2|717129|37
1634195510000|2021-10-14 07:11:50|719151.9|717151.9|719107.2|717107.2|719167.5|717167.5|719061.1|717061.1|39
1634195520000|2021-10-14 07:12:00|719111.6|717111.6|719066.8|717066.8|719111.6|717111.6|719058.1|717058.1|36
1634195530000|2021-10-14 07:12:10|719067.8|717067.8|719109.9|717109.9|719112|717614.9|718614.9|717067.8|34
1634195540000|2021-10-14 07:12:20|719106.4|717106.4|718607|717607|719128.9|717629|718605.5|717099.4|35
1634195550000|2021-10-14 07:12:30|718606|717606|719110.1|717110.1|719133.7|717606|718606|717093.7|38
1634195560000|2021-10-14 07:12:40|719113.3|717113.3|719090|717090|719119.2|717119.2|719078.8|717078.8|32
1634195570000|2021-10-14 07:12:50|719080.2|717080.2|719028|717028|719080.2|717080.2|719028|717028|24
1634195580000|2021-10-14 07:13:00|719032.9|717032.9|718534.1|717534.1|719053.5|717555|718506.6|717028.6|38
1634195590000|2021-10-14 07:13:10|718537.6|717537.6|719062|717062|719062.2|717560.1|718511.2|717011.5|38
1634195600000|2021-10-14 07:13:20|719064.4|717064.4|719070.5|717070.5|719073|717563.8|718535.5|717038.4|38
1634195610000|2021-10-14 07:13:30|719066.9|717066.9|718619.3|717619.3|719138.3|717619.3|718522.5|717043.6|34
1634195620000|2021-10-14 07:13:40|718622.1|717622.1|718589|717589|719186|717622.1|718583.2|717088.6|33
1634195630000|2021-10-14 07:13:50|718588.7|717588.7|719090.8|717090.8|719091|717588.7|718582.2|717080.2|25
1634195640000|2021-10-14 07:14:00|719086.7|717086.7|719088|717088|719104|717593.8|718582.8|717074.4|36
1634195650000|2021-10-14 07:14:10|718578.8|717578.8|718510|717510|719077.2|717578.8|718510|717019.1|29
1634195660000|2021-10-14 07:14:20|718505.8|717505.8|718541.5|717541.5|719027.1|717541.5|718496.2|717012.1|32
1634195670000|2021-10-14 07:14:30|718539|717539|719081.4|717081.4|719086.6|717600|718530.4|717033.5|34
1634195680000|2021-10-14 07:14:40|719086.7|717086.7|718564.5|717564.5|719086.7|717583.9|718555.7|717065|33
1634195690000|2021-10-14 07:14:50|718563.5|717563.5|719050.9|717050.9|719057.7|717571.4|718536.5|717033.5|34
1634195700000|2021-10-14 07:15:00|719032|717032|718297.1|717297.1|719032|717530.4|718260.5|716756.9|38
1634195710000|2021-10-14 07:15:10|718296.5|717296.5|718671.9|716671.9|718803|717298.7|718239.8|716650.9|40
1634195720000|2021-10-14 07:15:20|718673.2|716673.2|718659|716659|718678.1|716678.1|718627.5|716627.5|40
1634195730000|2021-10-14 07:15:30|718188.4|717188.4|718670.8|716670.8|718695.5|717188.4|718173|716669.3|38
1634195740000|2021-10-14 07:15:40|718648.5|716648.5|718458.5|716458.5|718648.5|717137.2|718137.2|716439.6|38
1634195750000|2021-10-14 07:15:50|718474.7|716474.7|718478.7|716478.7|718506.7|716985.1|717979.9|716447.5|37
1634195760000|2021-10-14 07:16:00|718475|716475|718580.7|716580.7|718585.9|717084.6|718034.4|716474.3|34
1634195770000|2021-10-14 07:16:10|718105.7|717105.7|718504|716504|718660|717105.7|718093.2|716497.6|35
1634195780000|2021-10-14 07:16:20|718481|716481|718490.4|716490.4|718515|716515|718480.4|716480.4|36
1634195790000|2021-10-14 07:16:30|718485.6|716485.6|718474.5|716474.5|718542.6|716989.8|717966|716473.2|38
1634195800000|2021-10-14 07:16:40|718478.9|716478.9|718462.8|716462.8|718511.8|716965.4|717965.4|716382.6|39
1634195810000|2021-10-14 07:16:50|718463|716463|718455.6|716455.6|718463.2|716463.2|718390.8|716390.8|39
1634195820000|2021-10-14 07:17:00|718456.5|716456.5|718496.9|716496.9|718515.4|716515.4|718445|716445|39
1634195830000|2021-10-14 07:17:10|718496.7|716496.7|718536.4|716536.4|718536.8|717046.9|718023.6|716496.7|39
1634195840000|2021-10-14 07:17:20|718533.8|716533.8|718474.3|716474.3|718562.8|717027.7|717978.5|716474.3|38
1634195850000|2021-10-14 07:17:30|718476.7|716476.7|718489.9|716489.9|718508.1|716987.8|717980.8|716471.7|39
1634195860000|2021-10-14 07:17:40|718489|716489|718485.9|716485.9|718493.8|716986.7|717986.7|716469.7|38
1634195870000|2021-10-14 07:17:50|718486.5|716486.5|718477.4|716477.4|718500.8|716500.8|718476.7|716476.7|36
1634195880000|2021-10-14 07:18:00|718472.1|716472.1|718073.7|717073.7|718584.6|717097.8|717973.2|716465|39
1634195890000|2021-10-14 07:18:10|718074.1|717074.1|718663.6|716663.6|718703.8|717087|718074.1|716582.6|39
1634195900000|2021-10-14 07:18:20|718660.7|716660.7|718518.6|716518.6|718660.7|717096.6|718096.6|716511.1|39
1634195910000|2021-10-14 07:18:30|718507.3|716507.3|718595.6|716595.6|718598.6|717096.3|718046.2|716507.3|40
1634195920000|2021-10-14 07:18:40|718603.2|716603.2|718657.2|716657.2|718659.5|717089|718089|716570|39
1634195930000|2021-10-14 07:18:50|718705.4|716705.4|718106.3|717106.3|718705.4|717106.3|718106.3|716539.4|39
1634195940000|2021-10-14 07:19:00|718637.2|716637.2|718722.7|716722.7|718739.1|717184.4|718153.8|716637.2|40
1634195950000|2021-10-14 07:19:10|718721.2|716721.2|718671.2|716671.2|718725.6|716725.6|718668.6|716668.6|40
1634195960000|2021-10-14 07:19:20|718666.7|716666.7|718804.2|716804.2|718807.3|717279.6|718180.5|716665.9|40
1634195970000|2021-10-14 07:19:30|718805.2|716805.2|718822|716822|718825.4|716825.4|718770.6|716770.6|38
1634195980000|2021-10-14 07:19:40|718821.1|716821.1|718883|716883|718892.6|716892.6|718820|716820|36
1634195990000|2021-10-14 07:19:50|718885.4|716885.4|718894.3|716894.3|718899.2|716899.2|718879.5|716879.5|38
1634196000000|2021-10-14 07:20:00|718886.1|716886.1|718949.2|716949.2|718975.3|717288.5|718288.5|716787.6|40
1634196010000|2021-10-14 07:20:10|718948.5|716948.5|718943.5|716943.5|718976.1|716976.1|718920|716920|36
1634196020000|2021-10-14 07:20:20|718942.9|716942.9|718861.7|716861.7|718972|716972|718861.7|716861.7|38
1634196030000|2021-10-14 07:20:30|718359.6|717359.6|718870.1|716870.1|718894.5|717359.6|718349.1|716845.7|39
1634196040000|2021-10-14 07:20:40|718871.8|716871.8|718835.4|716835.4|718899.8|717365.2|718324.4|716820.7|40
1634196050000|2021-10-14 07:20:50|718834.7|716834.7|718907.9|716907.9|718922.7|717389.6|718363.1|716825|35
1634196060000|2021-10-14 07:21:00|718900.9|716900.9|718421.1|717421.1|718918.3|717421.1|718328.4|716821|40
1634196070000|2021-10-14 07:21:10|718422.7|717422.7|718836.1|716836.1|718894.5|717422.7|718345|716827|36
1634196080000|2021-10-14 07:21:20|718827.6|716827.6|718323.6|717323.6|718827.6|717330.2|718320|716824.9|36
1634196090000|2021-10-14 07:21:30|718321.1|717321.1|718327.6|717327.6|718831.6|717331.4|718307.8|716798.3|33
1634196100000|2021-10-14 07:21:40|718327.4|717327.4|718411.9|717411.9|718909.4|717413.9|718327.4|716810.1|39
1634196110000|2021-10-14 07:21:50|718414.9|717414.9|718432.9|717432.9|718438.8|717438.8|718408.5|717408.5|39
1634196120000|2021-10-14 07:22:00|718419.6|717419.6|718848.6|716848.6|718853|717419.6|718229.8|716746.9|38
1634196130000|2021-10-14 07:22:10|718855.6|716855.6|718425.6|717425.6|718921.6|717425.6|718333.4|716845.5|38
1634196140000|2021-10-14 07:22:20|718425.8|717425.8|719000.5|717000.5|719004.2|717493.2|718417.7|716944.5|37
1634196150000|2021-10-14 07:22:30|718990.6|716990.6|718870.9|716870.9|718990.6|717489.2|718351.5|716862.5|37
1634196160000|2021-10-14 07:22:40|718873.3|716873.3|718970.7|716970.7|718972.7|716972.7|718871|716871|38
1634196170000|2021-10-14 07:22:50|718978|716978|719008.2|717008.2|719009.8|717009.8|718977.1|716977.1|37
1634196180000|2021-10-14 07:23:00|719007|717007|718905.5|716905.5|719007|717445.6|718445.6|716885.9|36
1634196190000|2021-10-14 07:23:10|718904.4|716904.4|718985.3|716985.3|718985.3|717407.3|718407.3|716899.4|36
1634196200000|2021-10-14 07:23:20|718979|716979|719008.4|717008.4|719009.7|717009.7|718976.5|716976.5|37
1634196210000|2021-10-14 07:23:30|718997.1|716997.1|718992.3|716992.3|719003.1|717003.1|718991|716991|32
1634196220000|2021-10-14 07:23:40|719026.8|717026.8|718532.4|717532.4|719028|717534.2|718507.2|717009|30
1634196230000|2021-10-14 07:23:50|718533.8|717533.8|718597.2|717597.2|719076.6|717603.8|718532.6|717032.2|24
1634196240000|2021-10-14 07:24:00|718601.3|717601.3|718617.8|717617.8|719137.9|717628.8|718599.8|717137.9|34
1634196250000|2021-10-14 07:24:10|718616.4|717616.4|718616.6|717616.6|718639.1|717639.1|718605.9|717605.9|31
1634196260000|2021-10-14 07:24:20|718628.2|717628.2|718613.6|717613.6|718631.2|717631.2|718597|717597|33
1634196270000|2021-10-14 07:24:30|718612.8|717612.8|718614.7|717614.7|718625.8|717625.8|718609.2|717609.2|26
1634196280000|2021-10-14 07:24:40|718613.5|717613.5|718618.4|717618.4|719099.9|717623.4|718578.6|717099.9|35
1634196290000|2021-10-14 07:24:50|718615.5|717615.5|718673.1|717673.1|718673.8|717673.8|718604|717604|35
1634196300000|2021-10-14 07:25:00|718676.6|717676.6|718676.4|717676.4|718707|717707|718672.4|717672.4|37
1634196310000|2021-10-14 07:25:10|718678|717678|719181.5|717181.5|719186.5|717692.5|718673.1|717180.8|36
1634196320000|2021-10-14 07:25:20|718671|717671|718686.8|717686.8|719171.9|717692.6|718671|717163|29
1634196330000|2021-10-14 07:25:30|718694.9|717694.9|718697|717697|718699.1|717699.1|718691|717691|23
1634196340000|2021-10-14 07:25:40|718697.8|717697.8|718733.5|717733.5|718738.7|717738.7|718697|717697|31
1634196350000|2021-10-14 07:25:50|718733.3|717733.3|718734.7|717734.7|718738.7|717738.7|718731.7|717731.7|21
1634196360000|2021-10-14 07:26:00|718735.6|717735.6|718735.9|717735.9|718748.1|717748.1|718734.2|717734.2|29
1634196370000|2021-10-14 07:26:10|718725.9|717725.9|718738.2|717738.2|718738.4|717738.4|718725.9|717725.9|27
1634196380000|2021-10-14 07:26:20|718734.8|717734.8|718735.6|717735.6|718739.1|717739.1|718731|717731|21
1634196390000|2021-10-14 07:26:30|718734.4|717734.4|718662.8|717662.8|718734.4|717734.4|718654.8|717654.8|30
1634196400000|2021-10-14 07:26:40|718662.6|717662.6|718672.4|717672.4|718674.2|717674.2|718659.9|717659.9|26
1634196410000|2021-10-14 07:26:50|718669|717669|719232|717232|719235.1|717711.7|718667.5|717216.5|26
1634196420000|2021-10-14 07:27:00|719231.4|717231.4|719294.8|717294.8|719312.7|717786.9|718731.2|717227.9|34
1634196430000|2021-10-14 07:27:10|719295.2|717295.2|719335.4|717335.4|719339.5|717339.5|719294.5|717294.5|35
1634196440000|2021-10-14 07:27:20|719334.9|717334.9|719350.9|717350.9|719354.6|717354.6|719327.7|717327.7|29
1634196450000|2021-10-14 07:27:30|719352.4|717352.4|719330.9|717330.9|719352.4|717352.4|719330.8|717330.8|31
1634196460000|2021-10-14 07:27:40|719330.5|717330.5|719305.4|717305.4|719331.8|717821.6|718817|717305.4|33
1634196470000|2021-10-14 07:27:50|719305.8|717305.8|719124.6|717124.6|719309.2|717781.8|718630.3|717123.4|40
1634196480000|2021-10-14 07:28:00|719127.3|717127.3|718460.9|717460.9|719138|717568.4|718455.1|716987.9|39
1634196490000|2021-10-14 07:28:10|718463.5|717463.5|718310.8|717310.8|718942.9|717463.5|718275.5|716787.2|36
1634196500000|2021-10-14 07:28:20|718316.9|717316.9|718397.2|717397.2|718900.5|717398.8|718316.9|716821.8|36
1634196510000|2021-10-14 07:28:30|718900.5|716900.5|718939.7|716939.7|718939.7|717396.3|718337.7|716840.8|37
1634196520000|2021-10-14 07:28:40|718940.8|716940.8|718951.1|716951.1|718995.1|716995.1|718939.7|716939.7|36
1634196530000|2021-10-14 07:28:50|718946|716946|718958.3|716958.3|718958.9|716958.9|718945.3|716945.3|34
1634196540000|2021-10-14 07:29:00|718959.9|716959.9|718977.4|716977.4|718987.3|716987.3|718959.9|716959.9|34
1634196550000|2021-10-14 07:29:10|718977.3|716977.3|718994.4|716994.4|718999|716999|718976.9|716976.9|32
1634196560000|2021-10-14 07:29:20|718993.6|716993.6|718564.4|717564.4|719066.7|717570|718536.5|716991.6|38
1634196570000|2021-10-14 07:29:30|719048|717048|719027.2|717027.2|719052.4|717052.4|719026.4|717026.4|29
1634196580000|2021-10-14 07:29:40|719027.9|717027.9|719035.9|717035.9|719035.9|717035.9|719005.9|717005.9|29
1634196590000|2021-10-14 07:29:50|719035|717035|719010.3|717010.3|719041.9|717518.3|718517.5|717006.4|34
1634196600000|2021-10-14 07:30:00|719011.3|717011.3|718687.7|717687.7|719190.6|717690.1|718670.7|717000.2|39
1634196610000|2021-10-14 07:30:10|718686.4|717686.4|719228.2|717228.2|719261.6|717754.1|718686.4|717225.7|37
1634196620000|2021-10-14 07:30:20|719221.8|717221.8|718689.7|717689.7|719221.8|717709.9|718686.3|717151.1|26
1634196630000|2021-10-14 07:30:30|718684|717684|719146.8|717146.8|719183.7|717689.8|718672.6|717146|37
1634196640000|2021-10-14 07:30:40|719151.7|717151.7|719182.7|717182.7|719193.4|717691.9|718686.9|717150.4|37
1634196650000|2021-10-14 07:30:50|719182.9|717182.9|719188.2|717188.2|719193.6|717193.6|719182.1|717182.1|38
1634196660000|2021-10-14 07:31:00|719186.9|717186.9|719216.7|717216.7|719216.7|717717.7|718697.4|717186.5|37
1634196670000|2021-10-14 07:31:10|719203.7|717203.7|718676.7|717676.7|719204.2|717688.9|718668.3|717184.8|32
1634196680000|2021-10-14 07:31:20|718676|717676|718656.9|717656.9|718678.3|717678.3|718653.1|717653.1|34
1634196690000|2021-10-14 07:31:30|718655.3|717655.3|719422.9|717422.9|719427.4|717904.8|718655.3|717409|36
1634196700000|2021-10-14 07:31:40|718907.6|717907.6|719475.6|717475.6|719485.5|717976|718903.4|717409.1|31
1634196710000|2021-10-14 07:31:50|719478.4|717478.4|718978.3|717978.3|719478.4|717979.8|718973.7|717475.7|23
1634196720000|2021-10-14 07:32:00|718980.7|717980.7|718992.5|717992.5|719489.9|717994.4|718977|717487.4|33
1634196730000|2021-10-14 07:32:10|718990.6|717990.6|719482.5|717482.5|719482.5|717990.6|718980.3|717482.3|29
1634196740000|2021-10-14 07:32:20|719486.5|717486.5|718994.5|717994.5|719508.1|718008|718983.2|717486.5|28
1634196750000|2021-10-14 07:32:30|718995.4|717995.4|719464.8|717464.8|719492.4|717996.9|718955.1|717459.2|30
1634196760000|2021-10-14 07:32:40|718965|717965|718984|717984|719481.3|717986.6|718963.1|717457.9|30
1634196770000|2021-10-14 07:32:50|718985.5|717985.5|718941.5|717941.5|718985.5|717985.5|718934.9|717934.9|32
1634196780000|2021-10-14 07:33:00|718948.3|717948.3|718983.9|717983.9|719483.8|718021.9|718948.3|717462.2|28
1634196790000|2021-10-14 07:33:10|718985.5|717985.5|718959.9|717959.9|719485.1|718000|718957|717481.9|24
1634196800000|2021-10-14 07:33:20|718960|717960|719030.2|718030.2|719030.2|718030.2|718955|717955|25
1634196810000|2021-10-14 07:33:30|719027.9|718027.9|718992.9|717992.9|719027.9|718027.9|718992.9|717992.9|29
1634196820000|2021-10-14 07:33:40|718992.8|717992.8|718976.4|717976.4|719000.9|718000.9|718973.5|717973.5|25
1634196830000|2021-10-14 07:33:50|718974.5|717974.5|718987.4|717987.4|719505.3|717999|718974.5|717479.3|25
1634196840000|2021-10-14 07:34:00|718996.1|717996.1|718861.8|717861.8|719358.8|717998.5|718843.3|717346.4|35
1634196850000|2021-10-14 07:34:10|719341.9|717341.9|719300.8|717300.8|719341.9|717815.9|718725.4|717214|39
1634196860000|2021-10-14 07:34:20|719311.5|717311.5|718804.1|717804.1|719315.8|717815.3|718804.1|717306.2|31
1634196870000|2021-10-14 07:34:30|718792.6|717792.6|719262.2|717262.2|719285.2|717792.6|718749.4|717260|29
1634196880000|2021-10-14 07:34:40|719264|717264|719236.7|717236.7|719264|717743.8|718728.5|717236.7|28
1634196890000|2021-10-14 07:34:50|718726|717726|719464.5|717464.5|719464.5|717934.5|718714.5|717203.5|25
1634196900000|2021-10-14 07:35:00|719459.8|717459.8|719466.3|717466.3|719478.1|717478.1|719459.8|717459.8|34
1634196910000|2021-10-14 07:35:10|719465.9|717465.9|719446.2|717446.2|719465.9|717465.9|719446.2|717446.2|26
1634196920000|2021-10-14 07:35:20|719419.5|717419.5|719017|718017|719521.5|718023.2|718941.8|717397.5|24
1634196930000|2021-10-14 07:35:30|719013.1|718013.1|719016.2|718016.2|719509.4|718018.4|719011.5|717507.4|25
1634196940000|2021-10-14 07:35:40|719018.6|718018.6|719019.3|718019.3|719019.5|718019.5|719015|718015|18
1634196950000|2021-10-14 07:35:50|719021.3|718021.3|719019.1|718019.1|719021.3|718021.3|719018.3|718018.3|13
1634196960000|2021-10-14 07:36:00|719020.4|718020.4|719513.7|717513.7|719519.8|718020.4|719017.7|717513.1|15
1634196970000|2021-10-14 07:36:10|719009.1|718009.1|718975.4|717975.4|719491.3|718019.8|718975.4|717480.2|19
1634196980000|2021-10-14 07:36:20|718974.4|717974.4|718936.3|717936.3|719463.7|717974.4|718931.3|717438.4|40
1634196990000|2021-10-14 07:36:30|719431.8|717431.8|718899.4|717899.4|719433.4|717923|718899.4|717383.4|37
1634197000000|2021-10-14 07:36:40|718899.2|717899.2|718861.7|717861.7|719399.1|717900.7|718861.7|717354.7|33
1634197010000|2021-10-14 07:36:50|718863.4|717863.4|718845|717845|719344|717863.4|718836.8|717344|33
1634197020000|2021-10-14 07:37:00|718842.8|717842.8|718825.8|717825.8|719336.6|717847.7|718768.5|717270.3|38
1634197030000|2021-10-14 07:37:10|718826.9|717826.9|719299|717299|719342.4|717848|718796.5|717299|37
1634197040000|2021-10-14 07:37:20|719295.7|717295.7|719300.1|717300.1|719301.4|717301.4|719295.7|717295.7|28
1634197050000|2021-10-14 07:37:30|719301.7|717301.7|718776.1|717776.1|719301.7|717790.2|718770.7|717278.4|37
1634197060000|2021-10-14 07:37:40|718781|717781|718779.8|717779.8|718785.8|717785.8|718778|717778|37
1634197070000|2021-10-14 07:37:50|718779.5|717779.5|719285.7|717285.7|719292.1|717793.9|718777.1|717280.6|36
1634197080000|2021-10-14 07:38:00|719281.6|717281.6|718773.5|717773.5|719294.4|717791.9|718773.5|717277.7|38
1634197090000|2021-10-14 07:38:10|718768.4|717768.4|718752.9|717752.9|718773.7|717773.7|718745.2|717745.2|27
1634197100000|2021-10-14 07:38:20|718751.3|717751.3|718726.8|717726.8|718751.3|717751.3|718702.4|717702.4|33
1634197110000|2021-10-14 07:38:30|718721.1|717721.1|718715.7|717715.7|718722.7|717722.7|718715.7|717715.7|15
1634197120000|2021-10-14 07:38:40|718719.5|717719.5|718710.4|717710.4|718719.5|717719.5|718706.8|717706.8|22
1634197130000|2021-10-14 07:38:50|718709.4|717709.4|718757.6|717757.6|719262.7|717761.2|718709.4|717258.4|31
1634197140000|2021-10-14 07:39:00|718755.2|717755.2|718715.4|717715.4|719228|717756.8|718715.4|717213|32
1634197150000|2021-10-14 07:39:10|718710.9|717710.9|718690.1|717690.1|719198.4|717721.9|718687.4|717198.4|22
1634197160000|2021-10-14 07:39:20|718689.7|717689.7|718678.3|717678.3|718691.5|717691.5|718675.6|717675.6|18
1634197170000|2021-10-14 07:39:30|718677.9|717677.9|718688.3|717688.3|718708|717708|718677.9|717677.9|32
1634197180000|2021-10-14 07:39:40|718690.3|717690.3|719230.3|717230.3|719230.3|717720.9|718675.9|717197.6|33
1634197190000|2021-10-14 07:39:50|718728.3|717728.3|718753.8|717753.8|719212.9|717754.8|718715.9|717211.9|32
1634197200000|2021-10-14 07:40:00|718749.6|717749.6|718817.2|717817.2|719328.8|717819.8|718739.7|717250.4|29
1634197210000|2021-10-14 07:40:10|718817.8|717817.8|718799.9|717799.9|718817.8|717817.8|718799.9|717799.9|37
1634197220000|2021-10-14 07:40:20|718801.3|717801.3|718770.5|717770.5|719276.6|717801.3|718770.5|717266.2|26
1634197230000|2021-10-14 07:40:30|718772.2|717772.2|719272.7|717272.7|719272.7|717776.9|718766.4|717272.7|33
1634197240000|2021-10-14 07:40:40|719273.6|717273.6|718786.4|717786.4|719292|717786.4|718786.4|717257.2|39
1634197250000|2021-10-14 07:40:50|718784.3|717784.3|718811.8|717811.8|719303.6|717811.8|718777.3|717273.2|38
1634197260000|2021-10-14 07:41:00|718816.7|717816.7|718767.6|717767.6|719280.5|717816.7|718764.2|717264.6|35
1634197270000|2021-10-14 07:41:10|718769.1|717769.1|719275.3|717275.3|719276.7|717776.5|718767.7|717271.5|32
1634197280000|2021-10-14 07:41:20|719275.9|717275.9|719276.6|717276.6|719278.4|717278.4|719272.8|717272.8|33
1634197290000|2021-10-14 07:41:30|719278.3|717278.3|719292.8|717292.8|719352.7|717835.5|718787.2|717278.2|40
1634197300000|2021-10-14 07:41:40|719293.1|717293.1|719312.7|717312.7|719312.7|717776.9|718764.9|717271|37
1634197310000|2021-10-14 07:41:50|719318|717318|719280.2|717280.2|719318|717820.1|718784.8|717280.2|40
1634197320000|2021-10-14 07:42:00|719281|717281|718741.9|717741.9|719287.9|717776.1|718732.6|717267.1|38
1634197330000|2021-10-14 07:42:10|718731.2|717731.2|718769.3|717769.3|719280.3|717794.3|718730|717280|30
1634197340000|2021-10-14 07:42:20|718767.4|717767.4|718778.5|717778.5|719281.3|717780.9|718766.3|717256.1|34
1634197350000|2021-10-14 07:42:30|719256.5|717256.5|718723.3|717723.3|719260.5|717769.4|718719.9|717208.4|38
1634197360000|2021-10-14 07:42:40|719230.8|717230.8|718780.1|717780.1|719261|717784.1|718738.9|717230.8|36
1634197370000|2021-10-14 07:42:50|718792.2|717792.2|719330.2|717330.2|719330.3|717831.2|718778.9|717295.8|38
1634197380000|2021-10-14 07:43:00|718819.9|717819.9|719340.1|717340.1|719341.8|717833.1|718819.9|717319|39
1634197390000|2021-10-14 07:43:10|719340.3|717340.3|718780.6|717780.6|719340.3|717816.4|718769.3|717317.8|39
1634197400000|2021-10-14 07:43:20|718780|717780|718715.8|717715.8|719274.6|717780.8|718715.1|717243.6|37
1634197410000|2021-10-14 07:43:30|718713.7|717713.7|718767.6|717767.6|718775.4|717775.4|718709.4|717709.4|37
1634197420000|2021-10-14 07:43:40|718769|717769|718809.9|717809.9|718812.3|717812.3|718762.3|717762.3|36
1634197430000|2021-10-14 07:43:50|718803.4|717803.4|718790.1|717790.1|718813.5|717813.5|718783.8|717783.8|36
1634197440000|2021-10-14 07:44:00|718789.2|717789.2|718889.1|717889.1|719280|717889.1|718769.1|717280|37
1634197450000|2021-10-14 07:44:10|718881.1|717881.1|719461.5|717461.5|719461.5|717951.1|718866|717349.2|38
1634197460000|2021-10-14 07:44:20|719456.2|717456.2|718955.9|717955.9|719461.8|717965.8|718953|717444.9|35
1634197470000|2021-10-14 07:44:30|718953|717953|718940.6|717940.6|718954.9|717954.9|718940.6|717940.6|27
1634197480000|2021-10-14 07:44:40|718942.1|717942.1|719358.1|717358.1|719360.7|717942.1|718921.8|717347.6|36
1634197490000|2021-10-14 07:44:50|719357.3|717357.3|718894.7|717894.7|719360.3|717897.3|718894.7|717340.5|34
1634197500000|2021-10-14 07:45:00|719382.5|717382.5|718842.1|717842.1|719386.2|717886.7|718842.1|717355.1|40
1634197510000|2021-10-14 07:45:10|718847.4|717847.4|719311.9|717311.9|719326.3|717847.4|718818.9|717311.9|39
1634197520000|2021-10-14 07:45:20|719312.5|717312.5|718849.2|717849.2|719390|717849.3|718849.2|717312.5|40
1634197530000|2021-10-14 07:45:30|718848|717848|719430.1|717430.1|719434.5|717851.7|718848|717354.4|39
1634197540000|2021-10-14 07:45:40|719433.9|717433.9|718924|717924|719433.9|717938|718913.1|717418.2|39
1634197550000|2021-10-14 07:45:50|718915.1|717915.1|719416.9|717416.9|719431.2|717925.6|718915.1|717401.9|33
1634197560000|2021-10-14 07:46:00|719419.3|717419.3|719366.2|717366.2|719420.9|717857.1|718857.1|717353.7|37
1634197570000|2021-10-14 07:46:10|719366.5|717366.5|719352|717352|719374.4|717863.6|718863.6|717346.8|38
1634197580000|2021-10-14 07:46:20|719349.1|717349.1|719306.5|717306.5|719351.2|717351.2|719297.5|717297.5|38
1634197590000|2021-10-14 07:46:30|719307.2|717307.2|719320|717320|719340.3|717849.3|718801.9|717307.2|34
1634197600000|2021-10-14 07:46:40|719325|717325|719330.8|717330.8|719342.6|717342.6|719325|717325|35
1634197610000|2021-10-14 07:46:50|719327.7|717327.7|719324.1|717324.1|719327.7|717809.6|718809.3|717308.6|34
1634197620000|2021-10-14 07:47:00|719323.7|717323.7|719320.1|717320.1|719332.8|717332.8|719314.7|717314.7|39
1634197630000|2021-10-14 07:47:10|719319.8|717319.8|719406.1|717406.1|719409.7|717409.7|719319.8|717319.8|39
1634197640000|2021-10-14 07:47:20|719416.4|717416.4|719452|717452|719460.9|717923.9|718917.8|717416.4|40
1634197650000|2021-10-14 07:47:30|719452.8|717452.8|719427.9|717427.9|719454.4|717454.4|719427.9|717427.9|37
1634197660000|2021-10-14 07:47:40|719428.2|717428.2|719432|717432|719448.3|717448.3|719427.7|717427.7|34
1634197670000|2021-10-14 07:47:50|719431|717431|719443|717443|719461.6|717951.8|718906.9|717406.8|37
1634197680000|2021-10-14 07:48:00|719444.1|717444.1|718951.6|717951.6|719455.9|717966|718919.9|717443|31
1634197690000|2021-10-14 07:48:10|718951.1|717951.1|718981.9|717981.9|719000.3|718000.3|718951.1|717951.1|34
1634197700000|2021-10-14 07:48:20|718982.3|717982.3|719025.8|718025.8|719517|718035.6|718982.3|717516.5|32
1634197710000|2021-10-14 07:48:30|719025.3|718025.3|719074.8|718074.8|719083.1|718083.1|719025.3|718025.3|30
1634197720000|2021-10-14 07:48:40|719082.7|718082.7|719171.1|718171.1|719694.3|718172.9|719082.5|717682.6|38
1634197730000|2021-10-14 07:48:50|719184.3|718184.3|719671.3|717671.3|719684.2|718197|719158.1|717646.8|37
1634197740000|2021-10-14 07:49:00|719161.5|718161.5|719675.9|717675.9|719682|718161.5|719153.2|717639|39
1634197750000|2021-10-14 07:49:10|719674.8|717674.8|719224.9|718224.9|719727.6|718234.3|719172.1|717674.8|39
1634197760000|2021-10-14 07:49:20|719253|718253|719286.2|718286.2|719289.6|718289.6|719237.2|718237.2|35
1634197770000|2021-10-14 07:49:30|719283.4|718283.4|719254.9|718254.9|719796.3|718292.8|719254.9|717788.2|38
1634197780000|2021-10-14 07:49:40|719711.1|717711.1|719706.2|717706.2|719761.1|718253.7|719205.4|717699.3|38
1634197790000|2021-10-14 07:49:50|719706.9|717706.9|719720.5|717720.5|719727.5|717727.5|719704.5|717704.5|31
1634197800000|2021-10-14 07:50:00|719719.8|717719.8|719577.5|717577.5|719726.4|718078.6|719078.6|717558|33
1634197810000|2021-10-14 07:50:10|719578.9|717578.9|719086.7|718086.7|719625.7|718088|719086.7|717577.7|30
1634197820000|2021-10-14 07:50:20|719539.1|717539.1|719490.7|717490.7|719560.8|718054.8|719051.6|717490.7|30
1634197830000|2021-10-14 07:50:30|719499.9|717499.9|719494.5|717494.5|719505.1|717505.1|719491.6|717491.6|21
1634197840000|2021-10-14 07:50:40|719494.3|717494.3|719498.5|717498.5|719501.6|717501.6|719490.9|717490.9|21
1634197850000|2021-10-14 07:50:50|719498.6|717498.6|719446|717446|719500.1|717950.6|718950.6|717445.1|28
1634197860000|2021-10-14 07:51:00|719448.1|717448.1|719423.6|717423.6|719448.1|717944.6|718943.3|717422.8|35
1634197870000|2021-10-14 07:51:10|719428.1|717428.1|718938|717938|719449|717956.8|718926.3|717428.1|35
1634197880000|2021-10-14 07:51:20|718937.6|717937.6|718938.9|717938.9|718946|717946|718937.5|717937.5|28
1634197890000|2021-10-14 07:51:30|718938.2|717938.2|719499.1|717499.1|719509.9|718016.5|718937.5|717492.8|37
1634197900000|2021-10-14 07:51:40|719502.2|717502.2|719496|717496|719505.2|717505.2|719493.3|717493.3|32
1634197910000|2021-10-14 07:51:50|719494.4|717494.4|719539.3|717539.3|719539.3|718049.3|719022.8|717485.6|35
1634197920000|2021-10-14 07:52:00|719540.4|717540.4|719541.9|717541.9|719541.9|718058|719035.6|717536.5|35
1634197930000|2021-10-14 07:52:10|719542.6|717542.6|719557.1|717557.1|719557.1|718044|719033.1|717524.2|38
1634197940000|2021-10-14 07:52:20|719557.2|717557.2|719061|718061|719560.7|718066.6|719052.2|717548.4|36
1634197950000|2021-10-14 07:52:30|719054.2|718054.2|719075.1|718075.1|719077.9|718077.9|719046.5|718046.5|31
1634197960000|2021-10-14 07:52:40|719077.8|718077.8|719577.9|717577.9|719597|718078.8|719070.8|717575.9|35
1634197970000|2021-10-14 07:52:50|719577.1|717577.1|719565.6|717565.6|719590.7|718081.7|719081.6|717558|30
1634197980000|2021-10-14 07:53:00|719563.2|717563.2|719613.6|717613.6|719613.6|717613.6|719563.2|717563.2|39
1634197990000|2021-10-14 07:53:10|719606.9|717606.9|719578.5|717578.5|719613.3|717613.3|719578.5|717578.5|33
1634198000000|2021-10-14 07:53:20|719579.1|717579.1|719551.7|717551.7|719583.7|717583.7|719551.4|717551.4|29
1634198010000|2021-10-14 07:53:30|719551.8|717551.8|719027.6|718027.6|719552.5|718057.3|719019.1|717523.2|29
1634198020000|2021-10-14 07:53:40|719501.7|717501.7|718964.2|717964.2|719512.7|717964.2|718924.4|717467.4|38
1634198030000|2021-10-14 07:53:50|718943.7|717943.7|718935.6|717935.6|718972.9|717972.9|718929.6|717929.6|37
1634198040000|2021-10-14 07:54:00|718933.9|717933.9|718910.3|717910.3|718938.4|717938.4|718903.9|717903.9|37
1634198050000|2021-10-14 07:54:10|718912.1|717912.1|718923.6|717923.6|718934.4|717934.4|718902.5|717902.5|36
1634198060000|2021-10-14 07:54:20|718923|717923|718960.2|717960.2|718974.9|717974.9|718910.7|717910.7|35
1634198070000|2021-10-14 07:54:30|718960.8|717960.8|718994.4|717994.4|719009.3|718009.3|718939.6|717939.6|38
1634198080000|2021-10-14 07:54:40|718992.1|717992.1|719499.6|717499.6|719514.9|718035.3|718990.7|717499.6|39
1634198090000|2021-10-14 07:54:50|719500.1|717500.1|719029|718029|719508.7|718029|719007.2|717500.1|33
1634198100000|2021-10-14 07:55:00|719023.3|718023.3|719019|718019|719053.8|718053.8|719005.5|718005.5|35
1634198110000|2021-10-14 07:55:10|719017.6|718017.6|719020.3|718020.3|719021.4|718021.4|719004.7|718004.7|35
1634198120000|2021-10-14 07:55:20|719016|718016|719066.4|718066.4|719073.3|718073.3|719015|718015|35
1634198130000|2021-10-14 07:55:30|719066.5|718066.5|719081.5|718081.5|719563.4|718082.8|719064.1|717563.4|34
1634198140000|2021-10-14 07:55:40|719079.1|718079.1|719040.6|718040.6|719088.8|718088.8|719036.2|718036.2|33
1634198150000|2021-10-14 07:55:50|719041.2|718041.2|719036.9|718036.9|719041.6|718041.6|719031.7|718031.7|28
1634198160000|2021-10-14 07:56:00|719035.3|718035.3|719017|718017|719041.8|718041.8|719011.8|718011.8|34
1634198170000|2021-10-14 07:56:10|719016.5|718016.5|718999.6|717999.6|719018.5|718018.5|718904.8|717904.8|38
1634198180000|2021-10-14 07:56:20|718991.6|717991.6|719050.7|718050.7|719075.5|718075.5|718973.8|717973.8|38
1634198190000|2021-10-14 07:56:30|719030.6|718030.6|719431.2|717431.2|719526.2|718035.9|718970.6|717420.2|33
1634198200000|2021-10-14 07:56:40|718940.3|717940.3|718977.2|717977.2|719490.9|718005.9|718940.3|717467|39
1634198210000|2021-10-14 07:56:50|718977.4|717977.4|718979.4|717979.4|718989.4|717989.4|718974|717974|31
1634198220000|2021-10-14 07:57:00|718980.5|717980.5|719440.8|717440.8|719440.8|717985.9|718916.2|717405.7|33
1634198230000|2021-10-14 07:57:10|719431.3|717431.3|719431|717431|719443.4|717443.4|719423.3|717423.3|37
1634198240000|2021-10-14 07:57:20|719427.8|717427.8|719390|717390|719427.8|717915.1|718897.3|717377.9|38
1634198250000|2021-10-14 07:57:30|719385.9|717385.9|718871.8|717871.8|719388.2|717873.7|718870.1|717366.4|35
1634198260000|2021-10-14 07:57:40|718869.2|717869.2|718855.2|717855.2|718882.1|717882.1|718851.6|717851.6|40
1634198270000|2021-10-14 07:57:50|718853.3|717853.3|718853|717853|718863.9|717863.9|718850|717850|33
1634198280000|2021-10-14 07:58:00|718852.9|717852.9|719283|717283|719357.4|717858|718788.3|717281|40
1634198290000|2021-10-14 07:58:10|719274.6|717274.6|719263.3|717263.3|719278.4|717278.4|719261.4|717261.4|38
1634198300000|2021-10-14 07:58:20|719262.7|717262.7|718765.6|717765.6|719275.4|717773.3|718757.7|717256.3|37
1634198310000|2021-10-14 07:58:30|718760.8|717760.8|718762.4|717762.4|719266.9|717778.9|718752.6|717251.6|36
1634198320000|2021-10-14 07:58:40|718767.3|717767.3|718762|717762|719267|717771.3|718744.7|717236.6|37
1634198330000|2021-10-14 07:58:50|718755.7|717755.7|718743|717743|718763.8|717763.8|718742.9|717742.9|34
1634198340000|2021-10-14 07:59:00|718740.2|717740.2|718761.5|717761.5|719232.9|717763.2|718676.9|717230.8|39
1634198350000|2021-10-14 07:59:10|718752.6|717752.6|718726.8|717726.8|718754.6|717754.6|718716.2|717716.2|40
1634198360000|2021-10-14 07:59:20|718727.5|717727.5|718729|717729|718738|717738|718715.6|717715.6|38
1634198370000|2021-10-14 07:59:30|718734|717734|718704.1|717704.1|718734|717734|718704.1|717704.1|37
1634198380000|2021-10-14 07:59:40|718711.5|717711.5|718741|717741|719197.5|717741|718696|717188.9|37
1634198390000|2021-10-14 07:59:50|718722.9|717722.9|718690.4|717690.4|718722.9|717722.9|718688.5|717688.5|39
1634198400000|2021-10-14 08:00:00|718680.2|717680.2|718638.5|717638.5|718680.2|717680.2|718629|717629|39
1634198410000|2021-10-14 08:00:10|718637.6|717637.6|718644.2|717644.2|718646.5|717646.5|718628|717628|39
1634198420000|2021-10-14 08:00:20|718640.5|717640.5|718646.6|717646.6|718659.4|717659.4|718636.1|717636.1|31
1634198430000|2021-10-14 08:00:30|718646.5|717646.5|718617.9|717617.9|718648|717648|718583.4|717583.4|36
1634198440000|2021-10-14 08:00:40|718615.9|717615.9|718556.1|717556.1|718641|717641|718524.6|717524.6|33
1634198450000|2021-10-14 08:00:50|718549.6|717549.6|718558.8|717558.8|719064.5|717581.8|718549.6|717064.5|39
1634198460000|2021-10-14 08:01:00|718547.3|717547.3|718530.3|717530.3|718553|717553|718526|717526|39
1634198470000|2021-10-14 08:01:10|718531.4|717531.4|718548.1|717548.1|719046.7|717551.1|718514.3|717046.7|38
1634198480000|2021-10-14 08:01:20|718548.5|717548.5|718545.9|717545.9|718551|717551|718533.1|717533.1|32
1634198490000|2021-10-14 08:01:30|718550.1|717550.1|718469|717469|718550.1|717550.1|718371.4|717371.4|38
1634198500000|2021-10-14 08:01:40|718469.4|717469.4|718475.9|717475.9|718967.1|717476|718441.4|716952.7|29
1634198510000|2021-10-14 08:01:50|718477.4|717477.4|718982.5|716982.5|718991.8|717488|718472.4|716981.4|38
1634198520000|2021-10-14 08:02:00|718979.6|716979.6|718909.2|716909.2|718991.8|717480.9|718401.5|716902.3|38
1634198530000|2021-10-14 08:02:10|718412.9|717412.9|718411.3|717411.3|718414|717414|718402.6|717402.6|37
1634198540000|2021-10-14 08:02:20|718415.6|717415.6|718934.6|716934.6|718951|717458.6|718415.6|716916.1|37
1634198550000|2021-10-14 08:02:30|718438.6|717438.6|718929.7|716929.7|718950.7|717439.3|718436.4|716924.7|34
1634198560000|2021-10-14 08:02:40|718930.6|716930.6|718904.5|716904.5|718936.5|717464.1|718413.9|716904.5|39
1634198570000|2021-10-14 08:02:50|718904.4|716904.4|718451.9|717451.9|718904.4|717495.4|718374.7|716894.6|35
1634198580000|2021-10-14 08:03:00|718452.5|717452.5|718386.1|717386.1|718938|717452.5|718381.6|716912.6|39
1634198590000|2021-10-14 08:03:10|718388.1|717388.1|718329.6|717329.6|718391.6|717391.6|718325.5|717325.5|36
1634198600000|2021-10-14 08:03:20|718324.9|717324.9|718303.5|717303.5|718833|717358.6|718292.1|716806.2|35
1634198610000|2021-10-14 08:03:30|718293.6|717293.6|718289.4|717289.4|718792.4|717321.7|718285|716792.4|37
1634198620000|2021-10-14 08:03:40|718291|717291|718301.4|717301.4|718301.4|717301.4|718283.2|717283.2|31
1634198630000|2021-10-14 08:03:50|718300.2|717300.2|718296.5|717296.5|718773.3|717311.9|718259.9|716773.3|37
1634198640000|2021-10-14 08:04:00|718295.5|717295.5|718753.3|716753.3|718799.8|717302.4|718254.4|716752|31
1634198650000|2021-10-14 08:04:10|718757.1|716757.1|718259.8|717259.8|718763.5|717259.8|718253.1|716749.9|32
1634198660000|2021-10-14 08:04:20|718272.5|717272.5|718280.5|717280.5|718285.1|717285.1|718266.8|717266.8|38
1634198670000|2021-10-14 08:04:30|718285.1|717285.1|718291.1|717291.1|718291.1|717291.1|718272.2|717272.2|40
1634198680000|2021-10-14 08:04:40|718283.8|717283.8|718285.4|717285.4|718289.2|717289.2|718276.1|717276.1|37
1634198690000|2021-10-14 08:04:50|718285.6|717285.6|718282.1|717282.1|718287.1|717287.1|718278.3|717278.3|23
1634198700000|2021-10-14 08:05:00|718276|717276|718221|717221|718276|717276|718197.8|717197.8|31
1634198710000|2021-10-14 08:05:10|718220.6|717220.6|718250.9|717250.9|718260|717260|718220.6|717220.6|38
1634198720000|2021-10-14 08:05:20|718252.3|717252.3|718285.2|717285.2|718287.4|717287.4|718234.9|717234.9|39
1634198730000|2021-10-14 08:05:30|718284.4|717284.4|718237.2|717237.2|718750.8|717284.4|718226.7|716750.8|36
1634198740000|2021-10-14 08:05:40|718735.6|716735.6|718243.6|717243.6|718735.6|717248.3|718235.8|716735.6|37
1634198750000|2021-10-14 08:05:50|718244|717244|718675.5|716675.5|718675.5|717268.6|718168|716669.5|34
1634198760000|2021-10-14 08:06:00|718676.3|716676.3|718158.8|717158.8|718677.5|717170.8|718154|716663.5|39
1634198770000|2021-10-14 08:06:10|718155|717155|718595.5|716595.5|718664.6|717164.9|718056|716569.9|39
1634198780000|2021-10-14 08:06:20|718088.8|717088.8|718636.9|716636.9|718636.9|717130.1|718071.7|716636.9|38
1634198790000|2021-10-14 08:06:30|718641.1|716641.1|718132|717132|718665.2|717165.4|718128.5|716631.3|36
1634198800000|2021-10-14 08:06:40|718128.6|717128.6|718148.2|717148.2|718691.3|717178.7|718128.6|716639.4|38
1634198810000|2021-10-14 08:06:50|718144.9|717144.9|718691.1|716691.1|718705.9|717212.7|718132|716660.5|38
1634198820000|2021-10-14 08:07:00|718695.9|716695.9|718671.3|716671.3|718696.7|717199.4|718145.5|716667.2|37
1634198830000|2021-10-14 08:07:10|718658.4|716658.4|718132.5|717132.5|718664.9|717174.8|718132.5|716635.7|34
1634198840000|2021-10-14 08:07:20|718135.3|717135.3|718166.3|717166.3|718661.8|717166.3|718121.6|716661.8|36
1634198850000|2021-10-14 08:07:30|718148.8|717148.8|718724.9|716724.9|718724.9|717185.5|718098.5|716724.9|29
1634198860000|2021-10-14 08:07:40|718224.1|717224.1|718183.9|717183.9|718734.3|717248.2|718177.2|716711.2|37
1634198870000|2021-10-14 08:07:50|718168.5|717168.5|718700.5|716700.5|718700.5|717192.3|718141|716647.8|32
1634198880000|2021-10-14 08:08:00|718692.8|716692.8|718158.9|717158.9|718698.5|717190.2|718130.1|716655.1|30
1634198890000|2021-10-14 08:08:10|718150|717150|718097.3|717097.3|718161|717161|718095.3|717095.3|33
1634198900000|2021-10-14 08:08:20|718106.9|717106.9|718106.9|717106.9|718106.9|717106.9|718094.7|717094.7|28
1634198910000|2021-10-14 08:08:30|718097.8|717097.8|718023.3|717023.3|718097.8|717097.8|718013.5|717013.5|33
1634198920000|2021-10-14 08:08:40|718023.8|717023.8|717995.7|716995.7|718029.4|717029.4|717981.7|716981.7|29
1634198930000|2021-10-14 08:08:50|717993.4|716993.4|717974.9|716974.9|717993.4|716993.4|717971.1|716971.1|30
1634198940000|2021-10-14 08:09:00|717983.5|716983.5|717986|716986|717999|716999|717973.6|716973.6|34
1634198950000|2021-10-14 08:09:10|717985.5|716985.5|717971.8|716971.8|717989.3|716989.3|717966.4|716966.4|35
1634198960000|2021-10-14 08:09:20|717978.4|716978.4|717981.8|716981.8|717986.5|716986.5|717957.9|716957.9|27
1634198970000|2021-10-14 08:09:30|717983.5|716983.5|717970.3|716970.3|717989.6|716989.6|717967.2|716967.2|37
1634198980000|2021-10-14 08:09:40|717969.4|716969.4|718001.3|717001.3|718012.9|717012.9|717969.4|716969.4|38
1634198990000|2021-10-14 08:09:50|717998.2|716998.2|717988.7|716988.7|718004.3|717004.3|717985.8|716985.8|30
1634199000000|2021-10-14 08:10:00|717989.1|716989.1|717850.1|716850.1|717989.1|716989.1|717850.1|716850.1|37
1634199010000|2021-10-14 08:10:10|717856|716856|717734.8|716734.8|717858.7|716858.7|717732.6|716732.6|33
1634199020000|2021-10-14 08:10:20|717736.4|716736.4|717797.9|716797.9|717812.3|716812.3|717735.8|716735.8|40
1634199030000|2021-10-14 08:10:30|717796.4|716796.4|717761|716761|717796.4|716796.4|717760.7|716760.7|40
1634199040000|2021-10-14 08:10:40|717761.5|716761.5|717709.4|716709.4|717762|716762|717709.4|716709.4|40
1634199050000|2021-10-14 08:10:50|717708.4|716708.4|717679.8|716679.8|717719.5|716719.5|717679.8|716679.8|37
1634199060000|2021-10-14 08:11:00|717686.1|716686.1|717659.4|716659.4|717688.3|716688.3|717658|716658|40
1634199070000|2021-10-14 08:11:10|717658.4|716658.4|717615.1|716615.1|717669.8|716669.8|717602.5|716602.5|32
1634199080000|2021-10-14 08:11:20|717618.1|716618.1|717606.7|716606.7|717622.3|716622.3|717604.5|716604.5|30
1634199090000|2021-10-14 08:11:30|717607.7|716607.7|717595.5|716595.5|717632.4|716632.4|717592.9|716592.9|36
1634199100000|2021-10-14 08:11:40|717590.4|716590.4|717599.9|716599.9|717628.1|716628.1|717590.4|716590.4|35
1634199110000|2021-10-14 08:11:50|717598.3|716598.3|717603.8|716603.8|717610|716610|717580.3|716580.3|31
1634199120000|2021-10-14 08:12:00|717605.3|716605.3|717597.9|716597.9|717608.7|716608.7|717597.6|716597.6|31
1634199130000|2021-10-14 08:12:10|717600.7|716600.7|717613.1|716613.1|717635.9|716635.9|717589.2|716589.2|26
1634199140000|2021-10-14 08:12:20|717611.1|716611.1|717617.1|716617.1|717619.4|716619.4|717604.8|716604.8|31
1634199150000|2021-10-14 08:12:30|717616.9|716616.9|717650.2|716650.2|717668.9|716668.9|717616.4|716616.4|28
1634199160000|2021-10-14 08:12:40|717655.5|716655.5|717658.1|716658.1|717661.5|716661.5|717655.5|716655.5|28
1634199170000|2021-10-14 08:12:50|717659.5|716659.5|717637.4|716637.4|717659.5|716659.5|717633|716633|24
1634199180000|2021-10-14 08:13:00|717635|716635|717566.7|716566.7|717638.3|716638.3|717549|716549|38
1634199190000|2021-10-14 08:13:10|717564.5|716564.5|717545.2|716545.2|717566.5|716566.5|717537.8|716537.8|30
1634199200000|2021-10-14 08:13:20|717544.5|716544.5|717540.3|716540.3|717554.1|716554.1|717540.3|716540.3|22
1634199210000|2021-10-14 08:13:30|717542.4|716542.4|717496.6|716496.6|717542.4|716542.4|717496.6|716496.6|25
1634199220000|2021-10-14 08:13:40|717496.4|716496.4|717448.3|716448.3|717496.4|716496.4|717377.2|716377.2|37
1634199230000|2021-10-14 08:13:50|717444.3|716444.3|717514.4|716514.4|717524.3|716524.3|717437|716437|35
1634199240000|2021-10-14 08:14:00|717523.2|716523.2|717559.8|716559.8|718019.7|716569.2|717499|716017.2|37
1634199250000|2021-10-14 08:14:10|717568.7|716568.7|717649.8|716649.8|718152|716654.3|717568.7|716135.6|33
1634199260000|2021-10-14 08:14:20|717649.6|716649.6|717645.1|716645.1|717774.2|716774.2|717636.1|716636.1|37
1634199270000|2021-10-14 08:14:30|717641|716641|717670.9|716670.9|717681.7|716681.7|717641|716641|34
1634199280000|2021-10-14 08:14:40|718173.4|716173.4|717717.4|716717.4|718178.4|716718.9|717648.3|716168|37
1634199290000|2021-10-14 08:14:50|717709.5|716709.5|717723.6|716723.6|717723.8|716723.8|717709.5|716709.5|29
1634199300000|2021-10-14 08:15:00|717719.1|716719.1|717709.7|716709.7|717722.4|716722.4|717693|716693|30
1634199310000|2021-10-14 08:15:10|718203|716203|717498.6|716498.6|718203|716712.8|717496.2|716203|38
1634199320000|2021-10-14 08:15:20|717505.9|716505.9|717555.5|716555.5|717558|716558|717502.7|716502.7|29
1634199330000|2021-10-14 08:15:30|717553.9|716553.9|717554|716554|717560.7|716560.7|717544.2|716544.2|36
1634199340000|2021-10-14 08:15:40|717553.8|716553.8|717589.4|716589.4|718083.1|716589.4|717553.8|716079.5|36
1634199350000|2021-10-14 08:15:50|717587.1|716587.1|717582.6|716582.6|717587.4|716587.4|717551.3|716551.3|32
1634199360000|2021-10-14 08:16:00|717581.3|716581.3|717562.8|716562.8|717586.3|716586.3|717559.5|716559.5|23
1634199370000|2021-10-14 08:16:10|717562.6|716562.6|717543.9|716543.9|717564.7|716564.7|717520|716520|36
1634199380000|2021-10-14 08:16:20|717539.9|716539.9|717567.9|716567.9|717584|716584|717539.9|716539.9|28
1634199390000|2021-10-14 08:16:30|717567.2|716567.2|717550.1|716550.1|717567.2|716567.2|717544.5|716544.5|25
1634199400000|2021-10-14 08:16:40|717537.9|716537.9|717534.3|716534.3|717537.9|716537.9|717517.5|716517.5|31
1634199410000|2021-10-14 08:16:50|717534|716534|717536.3|716536.3|717544.5|716544.5|717531.6|716531.6|29
1634199420000|2021-10-14 08:17:00|717552.7|716552.7|717622.7|716622.7|717651.9|716651.9|717550|716550|29
1634199430000|2021-10-14 08:17:10|717624.2|716624.2|717625.9|716625.9|717644.9|716644.9|717611.4|716611.4|30
1634199440000|2021-10-14 08:17:20|717664.2|716664.2|717642.2|716642.2|717666.7|716666.7|717635.1|716635.1|37
1634199450000|2021-10-14 08:17:30|717640.4|716640.4|717613.6|716613.6|717648.5|716648.5|717604.6|716604.6|37
1634199460000|2021-10-14 08:17:40|717616|716616|717601.9|716601.9|717625.5|716625.5|717601.9|716601.9|33
1634199470000|2021-10-14 08:17:50|717603.9|716603.9|717605.8|716605.8|717630|716630|717599.8|716599.8|32
1634199480000|2021-10-14 08:18:00|717595|716595|717548.6|716548.6|717602.9|716602.9|717548.4|716548.4|34
1634199490000|2021-10-14 08:18:10|717549.3|716549.3|717739.4|715739.4|717762.4|716554.1|717230.9|715712.8|36
1634199500000|2021-10-14 08:18:20|717739.8|715739.8|717355|716355|717867.4|716361.3|717322.7|715739.8|39
1634199510000|2021-10-14 08:18:30|717354.5|716354.5|717357.6|716357.6|717360.9|716360.9|717351.2|716351.2|33
1634199520000|2021-10-14 08:18:40|717357.9|716357.9|717871.2|715871.2|717871.2|716361|717347.5|715865.5|30
1634199530000|2021-10-14 08:18:50|717861.7|715861.7|717724.6|715724.6|717861.7|716341.2|717341.2|715720.4|37
1634199540000|2021-10-14 08:19:00|717722.1|715722.1|717718.8|715718.8|717735.1|715735.1|717706|715706|35
1634199550000|2021-10-14 08:19:10|717712.6|715712.6|717775.3|715775.3|717781.4|715781.4|717698.2|715698.2|31
1634199560000|2021-10-14 08:19:20|717775.6|715775.6|717263.8|716263.8|717776.8|716272.3|717262.3|715761.9|27
1634199570000|2021-10-14 08:19:30|717264.9|716264.9|717268.9|716268.9|717800.6|716280.4|717258.4|715767.2|36
1634199580000|2021-10-14 08:19:40|717269.3|716269.3|717635.5|715635.5|717644.6|716272.8|717122.9|715625.5|36
1634199590000|2021-10-14 08:19:50|717636.5|715636.5|717639.3|715639.3|717648.5|716160.1|717138.7|715636.5|37
1634199600000|2021-10-14 08:20:00|717644|715644|717646.1|715646.1|717646.6|715646.6|717630.6|715630.6|33
1634199610000|2021-10-14 08:20:10|717636.1|715636.1|717709.3|715709.3|717712.4|716216.5|717198.5|715634.9|32
1634199620000|2021-10-14 08:20:20|717708.5|715708.5|717767.3|715767.3|717791.7|716297.7|717232.4|715703.2|39
1634199630000|2021-10-14 08:20:30|717766|715766|717786.8|715786.8|717791.1|715791.1|717748|715748|34
1634199640000|2021-10-14 08:20:40|717784.5|715784.5|717789.9|715789.9|717789.9|716267.9|717227|715703.7|38
1634199650000|2021-10-14 08:20:50|717787|715787|717400.5|716400.5|717869.5|716402.7|717238|715738.9|38
1634199660000|2021-10-14 08:21:00|717399.5|716399.5|717400.1|716400.1|717885.1|716408.9|717382|715871|34
1634199670000|2021-10-14 08:21:10|717386.5|716386.5|717338.9|716338.9|717879.9|716417.5|717338.9|715840.6|33
1634199680000|2021-10-14 08:21:20|717338.3|716338.3|717326.4|716326.4|717346.6|716346.6|717322.5|716322.5|30
1634199690000|2021-10-14 08:21:30|717330.3|716330.3|717375|716375|717841.4|716380.3|717330.2|715841|37
1634199700000|2021-10-14 08:21:40|717375.7|716375.7|717323.2|716323.2|717379.2|716379.2|717311.6|716311.6|32
1634199710000|2021-10-14 08:21:50|717323.1|716323.1|717334|716334|717335.2|716335.2|717304.6|716304.6|26
1634199720000|2021-10-14 08:22:00|717345.7|716345.7|717817.9|715817.9|717817.9|716356.5|717325.8|715815.1|35
1634199730000|2021-10-14 08:22:10|717320.6|716320.6|717815.6|715815.6|717848|716355.3|717320.6|715799.1|26
1634199740000|2021-10-14 08:22:20|717812.4|715812.4|717278.6|716278.6|717816.2|716289.6|717262.1|715785.2|32
1634199750000|2021-10-14 08:22:30|717262.8|716262.8|717268.1|716268.1|717284.8|716284.8|717262.8|716262.8|31
1634199760000|2021-10-14 08:22:40|717269.2|716269.2|717318.3|716318.3|717339.7|716339.7|717268.2|716268.2|33
1634199770000|2021-10-14 08:22:50|717322.3|716322.3|717314.8|716314.8|717817.6|716329.2|717291.9|715805.3|36
1634199780000|2021-10-14 08:23:00|717318.4|716318.4|717321|716321|717327.4|716327.4|717316.7|716316.7|28
1634199790000|2021-10-14 08:23:10|717320.7|716320.7|717344.3|716344.3|717858|716372.5|717314|715841.5|28
1634199800000|2021-10-14 08:23:20|717336.2|716336.2|717380.1|716380.1|717873.5|716381|717336.2|715848.5|38
1634199810000|2021-10-14 08:23:30|717388.4|716388.4|717871.4|715871.4|717897.1|716393|717370|715871.2|36
1634199820000|2021-10-14 08:23:40|717866.1|715866.1|717420.3|716420.3|717866.1|716427.7|717419.3|715866.1|27
1634199830000|2021-10-14 08:23:50|717421.8|716421.8|717399.3|716399.3|717423.7|716423.7|717367|716367|37
1634199840000|2021-10-14 08:24:00|717398.1|716398.1|717403.6|716403.6|717404.6|716404.6|717377|716377|37
1634199850000|2021-10-14 08:24:10|717401.3|716401.3|717423.7|716423.7|717920.7|716427.2|717400.2|715917|32
1634199860000|2021-10-14 08:24:20|717424.2|716424.2|717426.2|716426.2|717430.1|716430.1|717423.9|716423.9|25
1634199870000|2021-10-14 08:24:30|717423.8|716423.8|717425.5|716425.5|717934.5|716437.4|717418.2|715921.4|25
1634199880000|2021-10-14 08:24:40|717425.7|716425.7|717449.2|716449.2|717451|716451|717425.7|716425.7|38
1634199890000|2021-10-14 08:24:50|717447.2|716447.2|717973.3|715973.3|717977.9|716482.2|717447.2|715973.3|32
1634199900000|2021-10-14 08:25:00|717965.5|715965.5|717910.8|715910.8|717969.2|716459.4|717372.4|715899.6|37
1634199910000|2021-10-14 08:25:10|717906.8|715906.8|717896.4|715896.4|717911.3|715911.3|717888.8|715888.8|34
1634199920000|2021-10-14 08:25:20|717902.7|715902.7|717414.6|716414.6|717907.4|716418.9|717395.1|715895.5|31
1634199930000|2021-10-14 08:25:30|717416.3|716416.3|717450.5|716450.5|717957.5|716456.3|717416.3|715957.5|30
1634199940000|2021-10-14 08:25:40|717453.4|716453.4|717950.4|715950.4|717971.6|716472.9|717450|715947|28
1634199950000|2021-10-14 08:25:50|717949.7|715949.7|717518.1|716518.1|717950.3|716527.1|717435|715949.4|31
1634199960000|2021-10-14 08:26:00|717506.9|716506.9|717523.1|716523.1|718026.8|716523.7|717506.9|716003.7|35
1634199970000|2021-10-14 08:26:10|717522.2|716522.2|717519.9|716519.9|717528.6|716528.6|717519.5|716519.5|26
1634199980000|2021-10-14 08:26:20|717520.9|716520.9|717534.5|716534.5|717534.5|716534.5|717518.9|716518.9|25
1634199990000|2021-10-14 08:26:30|717534.1|716534.1|717517.7|716517.7|717539.6|716539.6|717516.7|716516.7|33
1634200000000|2021-10-14 08:26:40|717516.3|716516.3|717503.2|716503.2|717517|716517|717492.2|716492.2|24
1634200010000|2021-10-14 08:26:50|717503.4|716503.4|717547.5|716547.5|717550.2|716550.2|717497.2|716497.2|30
1634200020000|2021-10-14 08:27:00|717558.9|716558.9|717470.6|716470.6|717558.9|716558.9|717470.6|716470.6|37
1634200030000|2021-10-14 08:27:10|717468.5|716468.5|717411.9|716411.9|717944.2|716469.1|717407.6|715930.3|38
1634200040000|2021-10-14 08:27:20|717408.6|716408.6|717478.4|716478.4|717984|716490.1|717408.6|715976.2|31
1634200050000|2021-10-14 08:27:30|717477.2|716477.2|717476|716476|717482.4|716482.4|717474.5|716474.5|23
1634200060000|2021-10-14 08:27:40|717482.5|716482.5|717486.4|716486.4|717987.2|716490.4|717480.7|715986.9|33
1634200070000|2021-10-14 08:27:50|717486.2|716486.2|717493.2|716493.2|717495.8|716495.8|717484.3|716484.3|27
1634200080000|2021-10-14 08:28:00|717493.5|716493.5|717503.6|716503.6|717508|716508|717489.1|716489.1|27
1634200090000|2021-10-14 08:28:10|717506.4|716506.4|717503.9|716503.9|717514.9|716514.9|717487|716487|30
1634200100000|2021-10-14 08:28:20|717502.7|716502.7|717505.8|716505.8|717506|716506|717498.8|716498.8|19
1634200110000|2021-10-14 08:28:30|717498.9|716498.9|717485.8|716485.8|717498.9|716498.9|717479.4|716479.4|20
1634200120000|2021-10-14 08:28:40|717484.5|716484.5|717484.5|716484.5|717485.6|716485.6|717477.4|716477.4|27
1634200130000|2021-10-14 08:28:50|717483.5|716483.5|717364.8|716364.8|717485.5|716485.5|717364.8|716364.8|24
1634200140000|2021-10-14 08:29:00|717366.7|716366.7|717323.1|716323.1|717366.7|716366.7|717310.5|716310.5|37
1634200150000|2021-10-14 08:29:10|717317.5|716317.5|717409.8|716409.8|717410.1|716410.1|717311.5|716311.5|35
1634200160000|2021-10-14 08:29:20|717413.1|716413.1|717850.9|715850.9|717850.9|716415.7|717377.3|715850.8|32
1634200170000|2021-10-14 08:29:30|717348.4|716348.4|717332.5|716332.5|717348.4|716348.4|717299.2|716299.2|35
1634200180000|2021-10-14 08:29:40|717330.6|716330.6|717323.5|716323.5|717359.1|716359.1|717304.4|716304.4|31
1634200190000|2021-10-14 08:29:50|717324|716324|717261.6|716261.6|717343.9|716343.9|717259.1|716259.1|38
1634200200000|2021-10-14 08:30:00|717259.5|716259.5|717229|716229|717742.5|716259.5|717200.4|715742.5|35
1634200210000|2021-10-14 08:30:10|717225.4|716225.4|717236.3|716236.3|717744.9|716249|717223.1|715744.9|30
1634200220000|2021-10-14 08:30:20|717235.6|716235.6|717304.1|716304.1|717808.5|716310|717235.5|715760.9|39
1634200230000|2021-10-14 08:30:30|717287.6|716287.6|717796.2|715796.2|717806.3|716300.3|717277.7|715788.4|30
1634200240000|2021-10-14 08:30:40|717293.6|716293.6|717387.4|716387.4|717884.4|716394|717289.6|715884.4|34
1634200250000|2021-10-14 08:30:50|717388.2|716388.2|717440.8|716440.8|717440.8|716440.8|717377.4|716377.4|23
1634200260000|2021-10-14 08:31:00|717443.7|716443.7|717436.9|716436.9|717444.6|716444.6|717417.7|716417.7|31
1634200270000|2021-10-14 08:31:10|717449.2|716449.2|717450.9|716450.9|717452.3|716452.3|717444.4|716444.4|33
1634200280000|2021-10-14 08:31:20|717444.5|716444.5|717452.4|716452.4|717454.5|716454.5|717444.1|716444.1|22
1634200290000|2021-10-14 08:31:30|717452|716452|717454.1|716454.1|717454.9|716454.9|717451.5|716451.5|22
1634200300000|2021-10-14 08:31:40|717452.8|716452.8|717519|716519|717530.1|716530.1|717452.6|716452.6|33
1634200310000|2021-10-14 08:31:50|717518.5|716518.5|717516.5|716516.5|717526.1|716526.1|717505.8|716505.8|23
1634200320000|2021-10-14 08:32:00|717513.3|716513.3|717512.8|716512.8|717538.1|716538.1|717512.8|716512.8|36
1634200330000|2021-10-14 08:32:10|717506.3|716506.3|717511.5|716511.5|718017.7|716536.1|717503.5|716017.7|35
1634200340000|2021-10-14 08:32:20|718025|716025|717497.7|716497.7|718025|716520.1|717469.2|716025|32
1634200350000|2021-10-14 08:32:30|717500.7|716500.7|717500.3|716500.3|717502.9|716502.9|717497.1|716497.1|32
1634200360000|2021-10-14 08:32:40|717501.2|716501.2|717452.8|716452.8|718001.2|716501.2|717445.3|715994.6|28
1634200370000|2021-10-14 08:32:50|717451.9|716451.9|717465.6|716465.6|717959.9|716465.6|717431.8|715959.9|32
1634200380000|2021-10-14 08:33:00|717464.3|716464.3|717450.5|716450.5|717468.6|716468.6|717443.2|716443.2|25
1634200390000|2021-10-14 08:33:10|717449|716449|717468|716468|717474.7|716474.7|717447.6|716447.6|22
1634200400000|2021-10-14 08:33:20|717466.7|716466.7|717455.9|716455.9|717466.7|716466.7|717455.9|716455.9|21
1634200410000|2021-10-14 08:33:30|717465.6|716465.6|717551.6|716551.6|718035.4|716559.8|717457.8|716025.2|36
1634200420000|2021-10-14 08:33:40|717553.5|716553.5|717548.9|716548.9|717554|716554|717532.4|716532.4|38
1634200430000|2021-10-14 08:33:50|717548.3|716548.3|717559.8|716559.8|718045|716563.2|717535.5|716036.5|40
1634200440000|2021-10-14 08:34:00|717567.2|716567.2|717550.2|716550.2|717567.2|716567.2|717543.2|716543.2|35
1634200450000|2021-10-14 08:34:10|717549.8|716549.8|717541.7|716541.7|717550.6|716550.6|717538.6|716538.6|28
1634200460000|2021-10-14 08:34:20|717543.7|716543.7|717478.8|716478.8|717543.7|716543.7|717469.7|716469.7|35
1634200470000|2021-10-14 08:34:30|717477.1|716477.1|717493.2|716493.2|717495|716495|717477.1|716477.1|32
1634200480000|2021-10-14 08:34:40|717493|716493|717526.1|716526.1|718025.4|716526.1|717493|716024.6|35
1634200490000|2021-10-14 08:34:50|717523.7|716523.7|718028|716028|718038.8|716533.4|717507.2|716025.6|34
1634200500000|2021-10-14 08:35:00|718026.9|716026.9|717965.4|715965.4|718026.9|716480.6|717470.2|715964.7|39
1634200510000|2021-10-14 08:35:10|717961.2|715961.2|717953.5|715953.5|717962.7|715962.7|717940.8|715940.8|35
1634200520000|2021-10-14 08:35:20|717451|716451|717444.8|716444.8|717453.5|716453.5|717442.9|716442.9|28
1634200530000|2021-10-14 08:35:30|717443.7|716443.7|717472.8|716472.8|717959.7|716477.9|717442.9|715959.7|33
1634200540000|2021-10-14 08:35:40|717472.9|716472.9|717473.7|716473.7|717475.8|716475.8|717469.2|716469.2|34
1634200550000|2021-10-14 08:35:50|717965.5|715965.5|717456.1|716456.1|717971|716493|717444.3|715951.9|32
1634200560000|2021-10-14 08:36:00|717458.3|716458.3|717436.3|716436.3|717458.3|716458.3|717429.7|716429.7|37
1634200570000|2021-10-14 08:36:10|717436.6|716436.6|717443|716443|717453.9|716453.9|717427.1|716427.1|32
1634200580000|2021-10-14 08:36:20|717446.1|716446.1|717608.8|716608.8|717622.4|716622.4|717442.9|716442.9|30
1634200590000|2021-10-14 08:36:30|717607.3|716607.3|717618.7|716618.7|717621.8|716621.8|717596.2|716596.2|29
1634200600000|2021-10-14 08:36:40|717613.9|716613.9|717609.6|716609.6|717626|716626|717598.5|716598.5|31
1634200610000|2021-10-14 08:36:50|717608.3|716608.3|717586.9|716586.9|717625.2|716625.2|717575.3|716575.3|33
1634200620000|2021-10-14 08:37:00|717601.9|716601.9|717580.5|716580.5|717602.6|716602.6|717578|716578|31
1634200630000|2021-10-14 08:37:10|717579.3|716579.3|717603.5|716603.5|717615.4|716615.4|717576.2|716576.2|33
1634200640000|2021-10-14 08:37:20|717605.7|716605.7|717579.7|716579.7|717605.7|716605.7|717550.7|716550.7|35
1634200650000|2021-10-14 08:37:30|717586.1|716586.1|717606.9|716606.9|717608.9|716608.9|717579.4|716579.4|30
1634200660000|2021-10-14 08:37:40|717607.2|716607.2|717605.6|716605.6|717609.1|716609.1|717595.7|716595.7|30
1634200670000|2021-10-14 08:37:50|717621.2|716621.2|717615.5|716615.5|717621.2|716621.2|717606.7|716606.7|29
1634200680000|2021-10-14 08:38:00|717617.1|716617.1|717600.3|716600.3|717622.8|716622.8|717600|716600|28
1634200690000|2021-10-14 08:38:10|717604.2|716604.2|717682.9|716682.9|717682.9|716682.9|717598.7|716598.7|33
1634200700000|2021-10-14 08:38:20|717686.6|716686.6|717681.3|716681.3|717687|716687|717680.7|716680.7|35
1634200710000|2021-10-14 08:38:30|717682.9|716682.9|717672.7|716672.7|717683|716683|717672.7|716672.7|27
1634200720000|2021-10-14 08:38:40|717673.1|716673.1|717682.9|716682.9|717684.3|716684.3|717671.3|716671.3|28
1634200730000|2021-10-14 08:38:50|717677.5|716677.5|717579.3|716579.3|718067.3|716684.9|717570.8|716066.2|37
1634200740000|2021-10-14 08:39:00|717573.9|716573.9|717552.2|716552.2|717582|716582|717543.2|716543.2|37
1634200750000|2021-10-14 08:39:10|717547.8|716547.8|717589.4|716589.4|717604.6|716604.6|717547.1|716547.1|36
1634200760000|2021-10-14 08:39:20|717589.8|716589.8|717612.1|716612.1|717621|716621|717577.6|716577.6|30
1634200770000|2021-10-14 08:39:30|717645.8|716645.8|717671.3|716671.3|717680|716680|717638.4|716638.4|27
1634200780000|2021-10-14 08:39:40|717671.5|716671.5|717721.8|716721.8|718167|716733|717662.7|716167|28
1634200790000|2021-10-14 08:39:50|717732.8|716732.8|717684.6|716684.6|718250.9|716746.1|717684.6|716245.1|36
1634200800000|2021-10-14 08:40:00|717688.2|716688.2|717757|716757|717764.6|716764.6|717687|716687|38
1634200810000|2021-10-14 08:40:10|717755.6|716755.6|717719.7|716719.7|717761.2|716761.2|717704|716704|33
1634200820000|2021-10-14 08:40:20|717708.7|716708.7|717707.3|716707.3|717714.7|716714.7|717706.4|716706.4|16
1634200830000|2021-10-14 08:40:30|717706.7|716706.7|717658|716658|717706.7|716706.7|717626|716626|36
1634200840000|2021-10-14 08:40:40|717660.6|716660.6|717629.8|716629.8|717692.7|716692.7|717629.8|716629.8|37
1634200850000|2021-10-14 08:40:50|717628.5|716628.5|717642.2|716642.2|717649.2|716649.2|717616.2|716616.2|32
1634200860000|2021-10-14 08:41:00|717641|716641|717660.4|716660.4|717662.3|716662.3|717641|716641|31
1634200870000|2021-10-14 08:41:10|717660.9|716660.9|717677.2|716677.2|718227|716748.5|717655.3|716207.2|32
1634200880000|2021-10-14 08:41:20|717677.7|716677.7|717701.9|716701.9|717704|716704|717670.2|716670.2|27
1634200890000|2021-10-14 08:41:30|717691.6|716691.6|717579.8|716579.8|717691.6|716691.6|717568.5|716568.5|36
1634200900000|2021-10-14 08:41:40|717573.5|716573.5|717530.8|716530.8|717578.5|716578.5|717510.5|716510.5|38
1634200910000|2021-10-14 08:41:50|718017.6|716017.6|717986.2|715986.2|718017.6|716516.1|717508.9|715976.5|35
1634200920000|2021-10-14 08:42:00|717990.6|715990.6|717448.5|716448.5|718020.4|716522.1|717446.7|715980.9|33
1634200930000|2021-10-14 08:42:10|717449.2|716449.2|717975|715975|717975|716486.6|717449.2|715975|33
1634200940000|2021-10-14 08:42:20|717967.7|715967.7|717965.3|715965.3|717982.5|716478|717475|715948.5|24
1634200950000|2021-10-14 08:42:30|717962.3|715962.3|717454.5|716454.5|717973.9|716463.1|717450.5|715961.9|26
1634200960000|2021-10-14 08:42:40|717453.9|716453.9|717443.6|716443.6|717455.1|716455.1|717426.4|716426.4|19
1634200970000|2021-10-14 08:42:50|717446.5|716446.5|717437.9|716437.9|717448.3|716448.3|717434|716434|16
1634200980000|2021-10-14 08:43:00|717432.5|716432.5|717441|716441|717442.2|716442.2|717430.9|716430.9|16
1634200990000|2021-10-14 08:43:10|717441.9|716441.9|717482.6|716482.6|717996.1|716502.3|717436.4|715996.1|26
1634201000000|2021-10-14 08:43:20|717481.6|716481.6|717460.3|716460.3|717493.3|716493.3|717460.3|716460.3|28
1634201010000|2021-10-14 08:43:30|717459.9|716459.9|717485.4|716485.4|717971.5|716495.3|717459.9|715971.5|32
1634201020000|2021-10-14 08:43:40|717484.1|716484.1|717538.6|716538.6|717553.8|716553.8|717482|716482|38
1634201030000|2021-10-14 08:43:50|717539.9|716539.9|717615.5|716615.5|717615.5|716615.5|717538|716538|38
1634201040000|2021-10-14 08:44:00|717650.2|716650.2|717655.2|716655.2|717662.4|716662.4|717614.3|716614.3|36
1634201050000|2021-10-14 08:44:10|717666.6|716666.6|717635.2|716635.2|717670.4|716670.4|717635.2|716635.2|36
1634201060000|2021-10-14 08:44:20|717634|716634|717640|716640|717658.8|716658.8|717633|716633|27
1634201070000|2021-10-14 08:44:30|717640.1|716640.1|717644.7|716644.7|717649.4|716649.4|717632.3|716632.3|29
1634201080000|2021-10-14 08:44:40|717643.7|716643.7|717683.1|716683.1|718149.9|716687.4|717641.9|716141.5|35
1634201090000|2021-10-14 08:44:50|717687.9|716687.9|717690.6|716690.6|717704.5|716704.5|717685.5|716685.5|34
1634201100000|2021-10-14 08:45:00|717697.2|716697.2|717644.1|716644.1|717697.2|716697.2|717634.3|716634.3|38
1634201110000|2021-10-14 08:45:10|717649.3|716649.3|717633.1|716633.1|717654.1|716654.1|717633.1|716633.1|30
1634201120000|2021-10-14 08:45:20|717633.5|716633.5|717628|716628|717640.6|716640.6|717626|716626|25
1634201130000|2021-10-14 08:45:30|717627.6|716627.6|717451.8|716451.8|717634.9|716634.9|717436.2|716436.2|28
1634201140000|2021-10-14 08:45:40|717449.8|716449.8|717484.8|716484.8|717499.3|716499.3|717445.4|716445.4|31
1634201150000|2021-10-14 08:45:50|717483|716483|717538.5|716538.5|717541.4|716541.4|717482.1|716482.1|30
1634201160000|2021-10-14 08:46:00|717536.5|716536.5|717528.3|716528.3|717544.7|716544.7|717514.1|716514.1|28
1634201170000|2021-10-14 08:46:10|717528.7|716528.7|717525.9|716525.9|717528.7|716528.7|717518|716518|21
1634201180000|2021-10-14 08:46:20|717527.4|716527.4|717480.2|716480.2|717543.8|716543.8|717480.2|716480.2|17
1634201190000|2021-10-14 08:46:30|717479.1|716479.1|717470|716470|717488.3|716488.3|717470|716470|25
1634201200000|2021-10-14 08:46:40|717469.9|716469.9|717502.9|716502.9|718013.2|716523|717468.9|716013.2|34
1634201210000|2021-10-14 08:46:50|717503.1|716503.1|717538.7|716538.7|717538.7|716538.7|717497.9|716497.9|31
1634201220000|2021-10-14 08:47:00|717536.5|716536.5|717505.4|716505.4|717536.5|716536.5|717505.4|716505.4|34
1634201230000|2021-10-14 08:47:10|717505.5|716505.5|717513.4|716513.4|717523.4|716523.4|717494.8|716494.8|33
1634201240000|2021-10-14 08:47:20|717511.9|716511.9|717547.5|716547.5|717547.5|716547.5|717508|716508|35
1634201250000|2021-10-14 08:47:30|717537.1|716537.1|717543.2|716543.2|717550.7|716550.7|717535.2|716535.2|35
1634201260000|2021-10-14 08:47:40|717541.4|716541.4|717539.5|716539.5|718038.6|716541.5|717524|716034.9|35
1634201270000|2021-10-14 08:47:50|717535.9|716535.9|717544.3|716544.3|717544.3|716544.3|717535.9|716535.9|35
1634201280000|2021-10-14 08:48:00|717540.7|716540.7|717509.8|716509.8|717540.7|716540.7|717504.5|716504.5|32
1634201290000|2021-10-14 08:48:10|717508.5|716508.5|717493.6|716493.6|717508.5|716508.5|717490.3|716490.3|34
1634201300000|2021-10-14 08:48:20|717492.1|716492.1|717495.7|716495.7|717500.3|716500.3|717492.1|716492.1|28
1634201310000|2021-10-14 08:48:30|717497.5|716497.5|717479.2|716479.2|717498.1|716498.1|717472.6|716472.6|20
1634201320000|2021-10-14 08:48:40|717477.4|716477.4|717445.9|716445.9|717477.9|716477.9|717435.4|716435.4|26
1634201330000|2021-10-14 08:48:50|717448.3|716448.3|717452.7|716452.7|717460.4|716460.4|717442|716442|24
1634201340000|2021-10-14 08:49:00|717453.6|716453.6|717459.5|716459.5|717475.3|716475.3|717453.4|716453.4|36
1634201350000|2021-10-14 08:49:10|717458.5|716458.5|717502.4|716502.4|717502.4|716502.4|717456.7|716456.7|20
1634201360000|2021-10-14 08:49:20|717495.3|716495.3|717486.8|716486.8|717532.1|716532.1|717484.7|716484.7|27
1634201370000|2021-10-14 08:49:30|717486|716486|717547.2|716547.2|718008.4|716550.1|717486|716003.1|28
1634201380000|2021-10-14 08:49:40|717545.5|716545.5|717550|716550|717568.6|716568.6|717541.9|716541.9|27
1634201390000|2021-10-14 08:49:50|717548.1|716548.1|717487.6|716487.6|717556.4|716556.4|717483.3|716483.3|31
1634201400000|2021-10-14 08:50:00|717482.8|716482.8|717482.9|716482.9|717487.6|716487.6|717476.3|716476.3|37
1634201410000|2021-10-14 08:50:10|717484.7|716484.7|718002.1|716002.1|718004|716524.3|717484.4|715997.2|36
1634201420000|2021-10-14 08:50:20|718003.1|716003.1|717503.9|716503.9|718004|716503.9|717492.8|715994.9|34
1634201430000|2021-10-14 08:50:30|717494.9|716494.9|717554.9|716554.9|718039.2|716561.7|717494.9|716031.1|34
1634201440000|2021-10-14 08:50:40|718052.4|716052.4|717542.9|716542.9|718052.4|716559.2|717532.1|716043.8|36
1634201450000|2021-10-14 08:50:50|717537.7|716537.7|718022.4|716022.4|718026.6|716540.3|717517.6|716015|32
1634201460000|2021-10-14 08:51:00|718020|716020|717487.6|716487.6|718020|716523.2|717485.5|715981.9|19
1634201470000|2021-10-14 08:51:10|717490.5|716490.5|718010.4|716010.4|718011.5|716508.2|717487.5|716003.1|25
1634201480000|2021-10-14 08:51:20|718010.7|716010.7|718006|716006|718012.5|716511.9|717502.8|716003.9|25
1634201490000|2021-10-14 08:51:30|718005.7|716005.7|717988.7|715988.7|718005.7|716492.4|717488.5|715984.4|26
1634201500000|2021-10-14 08:51:40|717989.2|715989.2|717585.3|716585.3|717992.1|716589|717506.6|715989.2|38
1634201510000|2021-10-14 08:51:50|717577.2|716577.2|717539.1|716539.1|718044.6|716585.6|717528.6|716039.8|36
1634201520000|2021-10-14 08:52:00|717540|716540|717483.4|716483.4|718009.5|716543.8|717473|715984.4|31
1634201530000|2021-10-14 08:52:10|717484.2|716484.2|717480.9|716480.9|717491.4|716491.4|717480.9|716480.9|26
1634201540000|2021-10-14 08:52:20|717481.7|716481.7|717482.1|716482.1|717489.6|716489.6|717473.5|716473.5|29
1634201550000|2021-10-14 08:52:30|717486.2|716486.2|717491.8|716491.8|717491.8|716491.8|717477.8|716477.8|34
1634201560000|2021-10-14 08:52:40|717489.9|716489.9|717486.4|716486.4|717489.9|716489.9|717444.3|716444.3|28
1634201570000|2021-10-14 08:52:50|717478.2|716478.2|717523.4|716523.4|717527.8|716527.8|717478.2|716478.2|34
1634201580000|2021-10-14 08:53:00|717525|716525|717525.5|716525.5|717550.5|716550.5|717520|716520|37
1634201590000|2021-10-14 08:53:10|717525|716525|717536.6|716536.6|717567.3|716567.3|717525|716525|36
1634201600000|2021-10-14 08:53:20|717536.8|716536.8|717510.2|716510.2|717543.2|716543.2|717504|716504|30
1634201610000|2021-10-14 08:53:30|717522.4|716522.4|717524.1|716524.1|717527.8|716527.8|717514|716514|35
1634201620000|2021-10-14 08:53:40|717524|716524|717542.2|716542.2|717578.3|716578.3|717520.5|716520.5|38
1634201630000|2021-10-14 08:53:50|717538.7|716538.7|717533.5|716533.5|717545.9|716545.9|717533.5|716533.5|32
1634201640000|2021-10-14 08:54:00|717533.1|716533.1|717539.7|716539.7|717575.8|716575.8|717533.1|716533.1|34
1634201650000|2021-10-14 08:54:10|717540.4|716540.4|717607.6|716607.6|718080.6|716607.6|717540.4|716076.3|35
1634201660000|2021-10-14 08:54:20|717598.1|716598.1|717609.3|716609.3|718113.6|716619.1|717589.5|716101.6|32
1634201670000|2021-10-14 08:54:30|717614.3|716614.3|717609.2|716609.2|718117.6|716614.3|717588.1|716117.6|32
1634201680000|2021-10-14 08:54:40|717609.6|716609.6|717605.6|716605.6|718104.9|716639.4|717603.2|716104.9|29
1634201690000|2021-10-14 08:54:50|717608.3|716608.3|717595|716595|717609.1|716609.1|717593.2|716593.2|28
1634201700000|2021-10-14 08:55:00|717599.5|716599.5|717542|716542|718082|716599.5|717538.7|716053.1|36
1634201710000|2021-10-14 08:55:10|717542.5|716542.5|717548.3|716548.3|718062.2|716550.2|717541.2|716059.2|35
1634201720000|2021-10-14 08:55:20|717546.4|716546.4|718047.1|716047.1|718052.4|716553.4|717546.4|716044.7|30
1634201730000|2021-10-14 08:55:30|717552.7|716552.7|717545.7|716545.7|717552.7|716552.7|717544.1|716544.1|25
1634201740000|2021-10-14 08:55:40|717546.4|716546.4|717563.2|716563.2|717569.9|716569.9|717541.1|716541.1|29
1634201750000|2021-10-14 08:55:50|717561.9|716561.9|717545.8|716545.8|717561.9|716561.9|717545.8|716545.8|24
1634201760000|2021-10-14 08:56:00|717546|716546|717517.5|716517.5|718044.9|716546|717513.1|716029.9|31
1634201770000|2021-10-14 08:56:10|717516.5|716516.5|717442|716442|717521.4|716521.4|717436.9|716436.9|25
1634201780000|2021-10-14 08:56:20|717441.1|716441.1|717445.9|716445.9|717462.1|716462.1|717438.6|716438.6|33
1634201790000|2021-10-14 08:56:30|717449.6|716449.6|717386.7|716386.7|717449.6|716449.6|717374.5|716374.5|32
1634201800000|2021-10-14 08:56:40|717377.6|716377.6|717402.8|716402.8|717420.2|716420.2|717377.6|716377.6|25
1634201810000|2021-10-14 08:56:50|717401.4|716401.4|717516.4|716516.4|717520.5|716520.5|717397.2|716397.2|37
1634201820000|2021-10-14 08:57:00|717511.8|716511.8|717390.9|716390.9|717512.1|716512.1|717388.4|716388.4|37
1634201830000|2021-10-14 08:57:10|717387.5|716387.5|717438.1|716438.1|717442.9|716442.9|717375.7|716375.7|27
1634201840000|2021-10-14 08:57:20|717435.8|716435.8|717494.5|716494.5|717494.5|716494.5|717432.7|716432.7|33
1634201850000|2021-10-14 08:57:30|717502.8|716502.8|717490.2|716490.2|717509.6|716509.6|717485.3|716485.3|36
1634201860000|2021-10-14 08:57:40|717490.5|716490.5|717537.3|716537.3|717562.4|716562.4|717479.7|716479.7|35
1634201870000|2021-10-14 08:57:50|717537|716537|717553.2|716553.2|717553.2|716553.2|717514.9|716514.9|36
1634201880000|2021-10-14 08:58:00|717551.7|716551.7|717538.6|716538.6|717554.5|716554.5|717537.9|716537.9|25
1634201890000|2021-10-14 08:58:10|717541.1|716541.1|717533|716533|717547.1|716547.1|717526.5|716526.5|31
1634201900000|2021-10-14 08:58:20|717532.6|716532.6|717581.9|716581.9|717589.5|716589.5|717532.3|716532.3|35
1634201910000|2021-10-14 08:58:30|717579.3|716579.3|717593.3|716593.3|717596.6|716596.6|717577|716577|31
1634201920000|2021-10-14 08:58:40|717594.6|716594.6|717607.1|716607.1|717614.7|716614.7|717594.6|716594.6|25
1634201930000|2021-10-14 08:58:50|717607|716607|717593.5|716593.5|717608.6|716608.6|717591.5|716591.5|28
1634201940000|2021-10-14 08:59:00|717596.8|716596.8|717639.4|716639.4|717654.3|716654.3|717596.8|716596.8|33
1634201950000|2021-10-14 08:59:10|717640.7|716640.7|717640.8|716640.8|717646.3|716646.3|717635.7|716635.7|30
1634201960000|2021-10-14 08:59:20|717641.2|716641.2|717649.7|716649.7|717649.7|716649.7|717640.8|716640.8|24
1634201970000|2021-10-14 08:59:30|717652.6|716652.6|717660.8|716660.8|717665.5|716665.5|717642.3|716642.3|31
1634201980000|2021-10-14 08:59:40|717666.5|716666.5|717669.3|716669.3|717673.1|716673.1|717660.5|716660.5|33
1634201990000|2021-10-14 08:59:50|717670.4|716670.4|717653.1|716653.1|717671.4|716671.4|717650.2|716650.2|37
1634202000000|2021-10-14 09:00:00|717660.1|716660.1|717507|716507|718056.3|716660.1|717503.9|716005.4|38
1634202010000|2021-10-14 09:00:10|717506.2|716506.2|717530|716530|718037.5|716541.3|717506.2|716035.3|33
1634202020000|2021-10-14 09:00:20|717528.6|716528.6|717602|716602|718071.9|716602|717528.1|716071.9|32
1634202030000|2021-10-14 09:00:30|717617.6|716617.6|717603|716603|717622.7|716622.7|717589.7|716589.7|39
1634202040000|2021-10-14 09:00:40|717599.5|716599.5|717531.3|716531.3|717611.6|716611.6|717523.1|716523.1|33
1634202050000|2021-10-14 09:00:50|717528.2|716528.2|717581.7|716581.7|717584.8|716584.8|717526.6|716526.6|32
1634202060000|2021-10-14 09:01:00|717587.2|716587.2|717586.8|716586.8|717594.1|716594.1|717576.1|716576.1|35
1634202070000|2021-10-14 09:01:10|717586.9|716586.9|717625.8|716625.8|717625.8|716625.8|717586.1|716586.1|29
1634202080000|2021-10-14 09:01:20|717622.8|716622.8|717652.7|716652.7|717654.7|716654.7|717612.6|716612.6|39
1634202090000|2021-10-14 09:01:30|717648.6|716648.6|717652.8|716652.8|717653.6|716653.6|717644.8|716644.8|25
1634202100000|2021-10-14 09:01:40|717652.2|716652.2|717647.7|716647.7|718142.1|716660.2|717631.7|716138.9|35
1634202110000|2021-10-14 09:01:50|717635.8|716635.8|717634.9|716634.9|717638.1|716638.1|717621.5|716621.5|30
1634202120000|2021-10-14 09:02:00|717640.6|716640.6|717655.7|716655.7|718151.5|716656|717613.8|716147|33
1634202130000|2021-10-14 09:02:10|717655.4|716655.4|717669.4|716669.4|717671.6|716671.6|717650|716650|24
1634202140000|2021-10-14 09:02:20|717668.8|716668.8|717669.5|716669.5|717675.1|716675.1|717668.8|716668.8|21
1634202150000|2021-10-14 09:02:30|717669.9|716669.9|718197.3|716197.3|718198.9|716702|717668|716182.7|29
1634202160000|2021-10-14 09:02:40|718191.3|716191.3|717686.9|716686.9|718191.3|716697|717684.7|716191.3|28
1634202170000|2021-10-14 09:02:50|717690.6|716690.6|717691.6|716691.6|717692.3|716692.3|717683|716683|29
1634202180000|2021-10-14 09:03:00|717690.1|716690.1|717685|716685|717712|716712|717680.4|716680.4|35
1634202190000|2021-10-14 09:03:10|717685.3|716685.3|717684.6|716684.6|717689.2|716689.2|717678.4|716678.4|20
1634202200000|2021-10-14 09:03:20|717679|716679|717704.5|716704.5|717704.5|716704.5|717679|716679|24
1634202210000|2021-10-14 09:03:30|717679.9|716679.9|717676.9|716676.9|717682|716682|717676.9|716676.9|16
1634202220000|2021-10-14 09:03:40|717679.7|716679.7|717676.6|716676.6|718197|716685.8|717673.5|716179.8|27
1634202230000|2021-10-14 09:03:50|717680.8|716680.8|717740.3|716740.3|718238|716751|717680.8|716224.8|28
1634202240000|2021-10-14 09:04:00|717728|716728|717722.5|716722.5|718228.1|716730.2|717722.5|716224|31
1634202250000|2021-10-14 09:04:10|717726.8|716726.8|718234.1|716234.1|718235.4|716734.1|717720.5|716215.2|29
1634202260000|2021-10-14 09:04:20|718228.9|716228.9|718225.3|716225.3|718239|716239|718217.8|716217.8|29
1634202270000|2021-10-14 09:04:30|718228.7|716228.7|718214.4|716214.4|718235.5|716235.5|718207.2|716207.2|29
1634202280000|2021-10-14 09:04:40|718217|716217|718211.3|716211.3|718217|716712.4|717704|716197.5|27
1634202290000|2021-10-14 09:04:50|718210.8|716210.8|717699.6|716699.6|718231.5|716728.5|717696|716198.4|29
1634202300000|2021-10-14 09:05:00|717701.2|716701.2|717668.8|716668.8|718190.1|716716.7|717666.2|716172.9|34
1634202310000|2021-10-14 09:05:10|717672.1|716672.1|717664.9|716664.9|717672.1|716672.1|717644.2|716644.2|25
1634202320000|2021-10-14 09:05:20|717654.8|716654.8|717643.3|716643.3|717663.8|716663.8|717643.3|716643.3|21
1634202330000|2021-10-14 09:05:30|717651.3|716651.3|717668|716668|717668|716668|717640.1|716640.1|25
1634202340000|2021-10-14 09:05:40|717684.3|716684.3|717688.2|716688.2|718179.5|716697.7|717667.2|716168.1|28
1634202350000|2021-10-14 09:05:50|717687.3|716687.3|718183|716183|718189.1|716697.6|717687.3|716175.5|30
1634202360000|2021-10-14 09:06:00|718183.4|716183.4|718074.6|716074.6|718183.4|716183.4|718074.6|716074.6|22
1634202370000|2021-10-14 09:06:10|718012.3|716012.3|717513.4|716513.4|718012.3|716524.3|717481.6|716012.3|36
1634202380000|2021-10-14 09:06:20|717519.5|716519.5|717499.4|716499.4|717524.8|716524.8|717499.4|716499.4|31
1634202390000|2021-10-14 09:06:30|717485.4|716485.4|717986.8|715986.8|717997.1|716504.4|717478.4|715981.5|30
1634202400000|2021-10-14 09:06:40|717989.3|715989.3|717451.3|716451.3|717989.3|716479.4|717432.9|715989.3|33
1634202410000|2021-10-14 09:06:50|717436.9|716436.9|717316.2|716316.2|717946.2|716449.9|717316.2|715874.4|32
1634202420000|2021-10-14 09:07:00|717330.1|716330.1|717265.8|716265.8|717330.1|716330.1|717265.8|716265.8|39
1634202430000|2021-10-14 09:07:10|717274.1|716274.1|717276.4|716276.4|717282.8|716282.8|717270.2|716270.2|37
1634202440000|2021-10-14 09:07:20|717276.3|716276.3|717789.6|715789.6|717789.6|716315.5|717250.5|715783.3|38
1634202450000|2021-10-14 09:07:30|717785.7|715785.7|717288.8|716288.8|717788.9|716301|717274.9|715774.9|37
1634202460000|2021-10-14 09:07:40|717287.7|716287.7|717320.7|716320.7|717328|716328|717285.4|716285.4|33
1634202470000|2021-10-14 09:07:50|717320.1|716320.1|717332.4|716332.4|717344.8|716344.8|717316.2|716316.2|28
1634202480000|2021-10-14 09:08:00|717320|716320|717321.2|716321.2|717825.9|716330.8|717281.9|715825.9|33
1634202490000|2021-10-14 09:08:10|717329.7|716329.7|717317.3|716317.3|717830|716329.7|717311.3|715821.2|25
1634202500000|2021-10-14 09:08:20|717315.9|716315.9|717319.4|716319.4|717321.4|716321.4|717315.9|716315.9|13
1634202510000|2021-10-14 09:08:30|717319|716319|717334.7|716334.7|717338|716338|717317.4|716317.4|29
1634202520000|2021-10-14 09:08:40|717337|716337|717325.7|716325.7|717339.3|716339.3|717324.8|716324.8|21
1634202530000|2021-10-14 09:08:50|717324.9|716324.9|717402.3|716402.3|717418.3|716418.3|717315.9|716315.9|26
1634202540000|2021-10-14 09:09:00|717408|716408|717832|715832|717874.1|716413.3|717345.2|715832|33
1634202550000|2021-10-14 09:09:10|717841.7|715841.7|717344.5|716344.5|717841.7|716349.9|717334.2|715831.5|31
1634202560000|2021-10-14 09:09:20|717345.3|716345.3|717343|716343|717346.5|716346.5|717333|716333|21
1634202570000|2021-10-14 09:09:30|717338.7|716338.7|717360.8|716360.8|717361.2|716361.2|717338.2|716338.2|27
1634202580000|2021-10-14 09:09:40|717361.3|716361.3|717341.8|716341.8|717361.8|716361.8|717341.8|716341.8|30
1634202590000|2021-10-14 09:09:50|717343.1|716343.1|717332.4|716332.4|717347.4|716347.4|717331.7|716331.7|34
1634202600000|2021-10-14 09:10:00|717332.8|716332.8|717324.9|716324.9|717336.2|716336.2|717321.3|716321.3|30
1634202610000|2021-10-14 09:10:10|717323|716323|717279.5|716279.5|717324.8|716324.8|717279|716279|27
1634202620000|2021-10-14 09:10:20|717277.5|716277.5|717303.4|716303.4|717309|716309|717259|716259|30
1634202630000|2021-10-14 09:10:30|717306.7|716306.7|717315.7|716315.7|717325.9|716325.9|717306.7|716306.7|36
1634202640000|2021-10-14 09:10:40|717316.1|716316.1|717336.1|716336.1|717349|716349|717316|716316|28
1634202650000|2021-10-14 09:10:50|717337|716337|717334.7|716334.7|717339.4|716339.4|717318.9|716318.9|33
1634202660000|2021-10-14 09:11:00|717335.2|716335.2|717307.2|716307.2|717335.6|716335.6|717307.2|716307.2|35
1634202670000|2021-10-14 09:11:10|717309.7|716309.7|717242.8|716242.8|717309.7|716309.7|717221.8|716221.8|37
1634202680000|2021-10-14 09:11:20|717245.3|716245.3|717245.2|716245.2|717255.2|716255.2|717232.1|716232.1|28
1634202690000|2021-10-14 09:11:30|717250.1|716250.1|717278.4|716278.4|717280.7|716280.7|717228.6|716228.6|36
1634202700000|2021-10-14 09:11:40|717277.5|716277.5|717280.5|716280.5|717286.9|716286.9|717267.4|716267.4|31
1634202710000|2021-10-14 09:11:50|717285.5|716285.5|717249.5|716249.5|717285.5|716285.5|717238|716238|33
1634202720000|2021-10-14 09:12:00|717250.3|716250.3|717268|716268|717284.6|716284.6|717240|716240|37
1634202730000|2021-10-14 09:12:10|717266.1|716266.1|717269.1|716269.1|717280.1|716280.1|717264.3|716264.3|31
1634202740000|2021-10-14 09:12:20|717267.4|716267.4|717310.6|716310.6|717316|716316|717263.2|716263.2|28
1634202750000|2021-10-14 09:12:30|717312.8|716312.8|717300.8|716300.8|717313.9|716313.9|717295|716295|34
1634202760000|2021-10-14 09:12:40|717305.6|716305.6|717302.7|716302.7|717309.2|716309.2|717301|716301|27
1634202770000|2021-10-14 09:12:50|717305.7|716305.7|717290.4|716290.4|717306.9|716306.9|717284.5|716284.5|32
1634202780000|2021-10-14 09:13:00|717289.5|716289.5|717287.6|716287.6|717294.8|716294.8|717281.8|716281.8|30
1634202790000|2021-10-14 09:13:10|717281.2|716281.2|717302.8|716302.8|717305.4|716305.4|717281.2|716281.2|34
1634202800000|2021-10-14 09:13:20|717303.2|716303.2|717301.6|716301.6|717306.2|716306.2|717296.5|716296.5|30
1634202810000|2021-10-14 09:13:30|717299|716299|717315.2|716315.2|717317.5|716317.5|717298.1|716298.1|36
1634202820000|2021-10-14 09:13:40|717314.9|716314.9|717317.8|716317.8|717323|716323|717310.1|716310.1|38
1634202830000|2021-10-14 09:13:50|717318.5|716318.5|717303.1|716303.1|717334.6|716334.6|717301.3|716301.3|32
1634202840000|2021-10-14 09:14:00|717300.3|716300.3|717285.9|716285.9|717314.1|716314.1|717285.9|716285.9|34
1634202850000|2021-10-14 09:14:10|717286.9|716286.9|717282.1|716282.1|717292.4|716292.4|717281.2|716281.2|29
1634202860000|2021-10-14 09:14:20|717285.9|716285.9|717311.2|716311.2|717331.5|716331.5|717281.4|716281.4|36
1634202870000|2021-10-14 09:14:30|717315.5|716315.5|717334.4|716334.4|717351.2|716351.2|717315.5|716315.5|34
1634202880000|2021-10-14 09:14:40|717334|716334|717343.8|716343.8|717346.1|716346.1|717329.3|716329.3|28
1634202890000|2021-10-14 09:14:50|717342.6|716342.6|717339.6|716339.6|717351.3|716351.3|717332.1|716332.1|21
1634202900000|2021-10-14 09:15:00|717336.4|716336.4|717318.3|716318.3|717341.6|716341.6|717314.2|716314.2|35
1634202910000|2021-10-14 09:15:10|717320.3|716320.3|717326.9|716326.9|717330.8|716330.8|717320.3|716320.3|25
1634202920000|2021-10-14 09:15:20|717328.7|716328.7|717327|716327|717359.9|716359.9|717318.7|716318.7|22
1634202930000|2021-10-14 09:15:30|717337.5|716337.5|717337.8|716337.8|717344.7|716344.7|717331.8|716331.8|27
1634202940000|2021-10-14 09:15:40|717337.7|716337.7|717335.6|716335.6|717344.5|716344.5|717327.4|716327.4|28
1634202950000|2021-10-14 09:15:50|717337.5|716337.5|717326.9|716326.9|717345|716345|717322.5|716322.5|28
1634202960000|2021-10-14 09:16:00|717326.7|716326.7|717331.6|716331.6|717331.6|716331.6|717297.4|716297.4|20
1634202970000|2021-10-14 09:16:10|717333.4|716333.4|717286.5|716286.5|717341.5|716341.5|717286|716286|28
1634202980000|2021-10-14 09:16:20|717289.1|716289.1|717249.9|716249.9|717289.1|716289.1|717243.5|716243.5|29
1634202990000|2021-10-14 09:16:30|717250.3|716250.3|717229.7|716229.7|717255|716255|717214.4|716214.4|27
1634203000000|2021-10-14 09:16:40|717227.8|716227.8|717185.7|716185.7|717227.8|716227.8|717173.2|716173.2|23
1634203010000|2021-10-14 09:16:50|717186.8|716186.8|717184.1|716184.1|717194.9|716194.9|717180.1|716180.1|26
1634203020000|2021-10-14 09:17:00|717184.5|716184.5|717174.8|716174.8|717186.3|716186.3|717173.1|716173.1|31
1634203030000|2021-10-14 09:17:10|717177.3|716177.3|717149.8|716149.8|717178.2|716178.2|717149.8|716149.8|28
1634203040000|2021-10-14 09:17:20|717146.3|716146.3|717113.4|716113.4|717151.4|716151.4|717098.3|716098.3|35
1634203050000|2021-10-14 09:17:30|717107.1|716107.1|717082.6|716082.6|717108.6|716108.6|717079.4|716079.4|35
1634203060000|2021-10-14 09:17:40|717082.2|716082.2|717444.9|715444.9|717588.5|716091.5|716910.1|715444.9|39
1634203070000|2021-10-14 09:17:50|717440.2|715440.2|717542.7|715542.7|717565.4|716054.8|716963|715440.2|38
1634203080000|2021-10-14 09:18:00|717539.2|715539.2|717482.9|715482.9|717539.7|716029.4|716947.7|715469|40
1634203090000|2021-10-14 09:18:10|716988.7|715988.7|716967.3|715967.3|717471.8|715996.4|716967.3|715461.2|36
1634203100000|2021-10-14 09:18:20|716971.4|715971.4|716976.3|715976.3|716986|715986|716971.4|715971.4|29
1634203110000|2021-10-14 09:18:30|716971.2|715971.2|717420.4|715420.4|717420.4|715978.1|716907|715420.4|35
1634203120000|2021-10-14 09:18:40|717418.9|715418.9|716908.6|715908.6|717429.2|715939|716908.6|715418|35
1634203130000|2021-10-14 09:18:50|716912.2|715912.2|716996|715996|716996|715996|716906.6|715906.6|34
1634203140000|2021-10-14 09:19:00|716995.1|715995.1|716949.9|715949.9|717458.8|715995.1|716949.9|715437.6|36
1634203150000|2021-10-14 09:19:10|716950.6|715950.6|716973.1|715973.1|716973.1|715973.1|716949.7|715949.7|38
1634203160000|2021-10-14 09:19:20|716978.9|715978.9|716936.2|715936.2|717444.7|715985.2|716905.1|715444.7|39
1634203170000|2021-10-14 09:19:30|716928.5|715928.5|716889.3|715889.3|716935.2|715935.2|716889.3|715889.3|36
1634203180000|2021-10-14 09:19:40|716896.4|715896.4|717030.2|716030.2|717030.2|716030.2|716894.2|715894.2|35
1634203190000|2021-10-14 09:19:50|717031.1|716031.1|717032|716032|717054.2|716054.2|717031.1|716031.1|33
1634203200000|2021-10-14 09:20:00|717045.1|716045.1|717032.4|716032.4|717045.1|716045.1|717021.4|716021.4|35
1634203210000|2021-10-14 09:20:10|717033.4|716033.4|717072.2|716072.2|717076.8|716076.8|717027.8|716027.8|30
1634203220000|2021-10-14 09:20:20|717067.8|716067.8|717049.5|716049.5|717074.4|716074.4|717047.4|716047.4|31
1634203230000|2021-10-14 09:20:30|717057.3|716057.3|717063.5|716063.5|717580.5|716073.2|717050.2|715580.5|34
1634203240000|2021-10-14 09:20:40|717058.7|716058.7|717069.5|716069.5|717083.7|716083.7|717058.7|716058.7|33
1634203250000|2021-10-14 09:20:50|717070.1|716070.1|717649.8|715649.8|717651.4|716138|717070.1|715648|27
1634203260000|2021-10-14 09:21:00|717653.4|715653.4|717126|716126|717653.4|716139.3|717120.1|715653.4|35
1634203270000|2021-10-14 09:21:10|717126.1|716126.1|717126.9|716126.9|717645.4|716161|717125.1|715643.5|36
1634203280000|2021-10-14 09:21:20|717127.7|716127.7|717098.3|716098.3|717129.1|716129.1|717092.6|716092.6|37
1634203290000|2021-10-14 09:21:30|717104.8|716104.8|717125.4|716125.4|717125.4|716125.4|717095|716095|33
1634203300000|2021-10-14 09:21:40|717129.2|716129.2|717108.6|716108.6|717132|716132|717098|716098|34
1634203310000|2021-10-14 09:21:50|717112.6|716112.6|717152.1|716152.1|717152.1|716152.1|717080.8|716080.8|28
1634203320000|2021-10-14 09:22:00|717159.6|716159.6|717233.5|716233.5|717715.9|716254.1|717156.3|715670.6|32
1634203330000|2021-10-14 09:22:10|717230.7|716230.7|717229.4|716229.4|717237.1|716237.1|717229|716229|21
1634203340000|2021-10-14 09:22:20|717229.6|716229.6|717248.1|716248.1|717248.9|716248.9|717214.6|716214.6|29
1634203350000|2021-10-14 09:22:30|717245.7|716245.7|717206.3|716206.3|717748|716272.2|717188.3|715748|33
1634203360000|2021-10-14 09:22:40|717237.4|716237.4|717162.4|716162.4|717749.8|716256.1|717154.9|715747.4|34
1634203370000|2021-10-14 09:22:50|717162.9|716162.9|717175|716175|717177.2|716177.2|717152.9|716152.9|22
1634203380000|2021-10-14 09:23:00|717175.2|716175.2|717206.5|716206.5|717708.7|716231.2|717146.1|715679.4|35
1634203390000|2021-10-14 09:23:10|717692.5|715692.5|717139|716139|717693.3|716199.9|717125.2|715692.5|30
1634203400000|2021-10-14 09:23:20|717137.9|716137.9|717123.6|716123.6|717164|716164|717123.5|716123.5|33
1634203410000|2021-10-14 09:23:30|717123.3|716123.3|717133.2|716133.2|717631.1|716185.1|717117.7|715625.1|36
1634203420000|2021-10-14 09:23:40|717134.1|716134.1|717059.6|716059.6|717143.1|716143.1|717059.6|716059.6|36
1634203430000|2021-10-14 09:23:50|717055.6|716055.6|717031.5|716031.5|717065.3|716065.3|717013.1|716013.1|38
1634203440000|2021-10-14 09:24:00|717029.8|716029.8|717450.5|715450.5|717461.2|716037.2|716999.1|715450.5|35
1634203450000|2021-10-14 09:24:10|717450.1|715450.1|716966.8|715966.8|717451.8|715971.9|716912.1|715446.7|34
1634203460000|2021-10-14 09:24:20|716968.8|715968.8|716927.9|715927.9|716968.8|715968.8|716914.3|715914.3|29
1634203470000|2021-10-14 09:24:30|716921.7|715921.7|716905.1|715905.1|716922.5|715922.5|716888.6|715888.6|27
1634203480000|2021-10-14 09:24:40|716901|715901|716860|715860|716906.3|715906.3|716860|715860|29
1634203490000|2021-10-14 09:24:50|716859.9|715859.9|716877.3|715877.3|716884.9|715884.9|716859.9|715859.9|34
1634203500000|2021-10-14 09:25:00|716881.2|715881.2|716891.4|715891.4|717377.3|715931.1|716860.2|715365.5|36
1634203510000|2021-10-14 09:25:10|716889.6|715889.6|716940.8|715940.8|717373|715943.3|716881.3|715373|39
1634203520000|2021-10-14 09:25:20|716947.4|715947.4|716894.1|715894.1|716947.4|715947.4|716879.8|715879.8|38
1634203530000|2021-10-14 09:25:30|716893.2|715893.2|717287.6|715287.6|717366.7|715893.2|716813.2|715287.6|38
1634203540000|2021-10-14 09:25:40|717289.6|715289.6|717326.6|715326.6|717335.9|715817.1|716790.2|715288.7|34
1634203550000|2021-10-14 09:25:50|717329.4|715329.4|716774.7|715774.7|717331.8|715822.1|716774.5|715280.8|37
1634203560000|2021-10-14 09:26:00|716774.4|715774.4|716774.6|715774.6|716778.8|715778.8|716773.2|715773.2|33
1634203570000|2021-10-14 09:26:10|716774.7|715774.7|716826.7|715826.7|717337.9|715828.3|716773.8|715320.7|31
1634203580000|2021-10-14 09:26:20|716825.8|715825.8|716858.8|715858.8|717340.5|715858.8|716825.8|715337|33
1634203590000|2021-10-14 09:26:30|716857.7|715857.7|716924.5|715924.5|717361.7|715925.8|716830.1|715351.9|35
1634203600000|2021-10-14 09:26:40|716925.6|715925.6|716926.3|715926.3|717424.6|715932.3|716920.2|715421.4|29
1634203610000|2021-10-14 09:26:50|716926.1|715926.1|716964.6|715964.6|717457.4|715973|716926.1|715359.1|30
1634203620000|2021-10-14 09:27:00|716956.8|715956.8|717385|715385|717411.5|715961.7|716893.9|715378.8|37
1634203630000|2021-10-14 09:27:10|717382.7|715382.7|717436.9|715436.9|717440.2|715924.3|716910.3|715382.7|27
1634203640000|2021-10-14 09:27:20|717435.5|715435.5|717417.4|715417.4|717437.6|715437.6|717417.4|715417.4|20
1634203650000|2021-10-14 09:27:30|717427|715427|716948.9|715948.9|717444.5|715949|716942.5|715424.4|28
1634203660000|2021-10-14 09:27:40|716950.2|715950.2|717448.2|715448.2|717448.2|715957.6|716936.6|715434.8|32
1634203670000|2021-10-14 09:27:50|717453.7|715453.7|716955.7|715955.7|717458.5|715960.9|716953|715450.3|32
1634203680000|2021-10-14 09:28:00|716956.7|715956.7|717353.7|715353.7|717421.4|715956.7|716878.2|715353.7|37
1634203690000|2021-10-14 09:28:10|716849.5|715849.5|717310.2|715310.2|717320.8|715858.6|716820.9|715310.2|37
1634203700000|2021-10-14 09:28:20|717304.6|715304.6|716806.2|715806.2|717310.8|715806.2|716795|715288.3|35
1634203710000|2021-10-14 09:28:30|716811.1|715811.1|716800.6|715800.6|716811.1|715811.1|716791.9|715791.9|36
1634203720000|2021-10-14 09:28:40|716798.9|715798.9|716813.3|715813.3|716814.9|715814.9|716792.4|715792.4|37
1634203730000|2021-10-14 09:28:50|716814.2|715814.2|716834.2|715834.2|716849.7|715849.7|716811.7|715811.7|38
1634203740000|2021-10-14 09:29:00|716839.2|715839.2|716743.4|715743.4|716841.1|715841.1|716728.9|715728.9|31
1634203750000|2021-10-14 09:29:10|716734.4|715734.4|716587.9|715587.9|716734.4|715734.4|716586.6|715586.6|38
1634203760000|2021-10-14 09:29:20|716558.1|715558.1|716622.4|715622.4|716627.9|715627.9|716558.1|715558.1|36
1634203770000|2021-10-14 09:29:30|716630.6|715630.6|717157.9|715157.9|717162.2|715658|716630.6|715144.6|30
1634203780000|2021-10-14 09:29:40|717157.5|715157.5|716587.1|715587.1|717161.2|715603.6|716576.6|715130.1|34
1634203790000|2021-10-14 09:29:50|716588.6|715588.6|716656.1|715656.1|717145.7|715656.1|716587.1|715127.5|34
1634203800000|2021-10-14 09:30:00|716650|715650|716628.5|715628.5|717124.3|715650|716577.9|715124.3|35
1634203810000|2021-10-14 09:30:10|716630.5|715630.5|716639.3|715639.3|716639.3|715639.3|716626.2|715626.2|28
1634203820000|2021-10-14 09:30:20|716639.1|715639.1|716682|715682|716682.6|715682.6|716616.8|715616.8|29
1634203830000|2021-10-14 09:30:30|716693|715693|716758.4|715758.4|716758.4|715758.4|716689.4|715689.4|30
1634203840000|2021-10-14 09:30:40|716748.5|715748.5|716830.9|715830.9|716830.9|715830.9|716748.5|715748.5|27
1634203850000|2021-10-14 09:30:50|716841.8|715841.8|716838.4|715838.4|717343.7|715860.4|716821.9|715343.7|37
1634203860000|2021-10-14 09:31:00|716845.3|715845.3|717399.8|715399.8|717399.8|715892.5|716842.2|715395.3|35
1634203870000|2021-10-14 09:31:10|716842.4|715842.4|716854.5|715854.5|716864.6|715864.6|716838.8|715838.8|35
1634203880000|2021-10-14 09:31:20|716854.1|715854.1|716878.1|715878.1|717372.8|715913.6|716854.1|715368.3|36
1634203890000|2021-10-14 09:31:30|716862.2|715862.2|716873.3|715873.3|717390.7|715890.6|716862.2|715382.8|39
1634203900000|2021-10-14 09:31:40|716884.3|715884.3|716862.3|715862.3|717365.1|715884.3|716851.4|715358.5|32
1634203910000|2021-10-14 09:31:50|716861.8|715861.8|716863.2|715863.2|716863.2|715863.2|716851.6|715851.6|23
1634203920000|2021-10-14 09:32:00|716862.6|715862.6|716890.6|715890.6|717396|715892.5|716858.4|715371.9|33
1634203930000|2021-10-14 09:32:10|716889.6|715889.6|716913.1|715913.1|716915.7|715915.7|716889.6|715889.6|28
1634203940000|2021-10-14 09:32:20|716911.6|715911.6|716867.3|715867.3|716918.2|715918.2|716867.3|715867.3|25
1634203950000|2021-10-14 09:32:30|716866.3|715866.3|716858.2|715858.2|716868.5|715868.5|716855.9|715855.9|29
1634203960000|2021-10-14 09:32:40|716858.9|715858.9|716849.2|715849.2|716888.9|715888.9|716843.5|715843.5|35
1634203970000|2021-10-14 09:32:50|716847.5|715847.5|716854.9|715854.9|716867.8|715867.8|716847.5|715847.5|26
1634203980000|2021-10-14 09:33:00|716856.9|715856.9|716854|715854|716865.5|715865.5|716809|715809|36
1634203990000|2021-10-14 09:33:10|716852.7|715852.7|716859.3|715859.3|717362|715860.8|716821|715351.9|34
1634204000000|2021-10-14 09:33:20|716877|715877|716883.2|715883.2|716888.6|715888.6|716869.5|715869.5|30
1634204010000|2021-10-14 09:33:30|716878.9|715878.9|716887.6|715887.6|716887.6|715887.6|716854|715854|30
1634204020000|2021-10-14 09:33:40|716883.3|715883.3|716880.5|715880.5|717412.2|715906|716878.9|715379.1|33
1634204030000|2021-10-14 09:33:50|716878|715878|716878.4|715878.4|716879|715879|716862.2|715862.2|24
1634204040000|2021-10-14 09:34:00|716873.7|715873.7|716879.2|715879.2|716882.8|715882.8|716866.4|715866.4|33
1634204050000|2021-10-14 09:34:10|716879|715879|716848.6|715848.6|716880.7|715880.7|716841.5|715841.5|33
1634204060000|2021-10-14 09:34:20|716848.8|715848.8|716886.4|715886.4|716886.4|715886.4|716841.4|715841.4|36
1634204070000|2021-10-14 09:34:30|716886.2|715886.2|716885.6|715885.6|716891.1|715891.1|716876|715876|24
1634204080000|2021-10-14 09:34:40|716885.7|715885.7|716888.9|715888.9|716905.9|715905.9|716882.5|715882.5|24
1634204090000|2021-10-14 09:34:50|716891.4|715891.4|716819.5|715819.5|717350.8|715893.1|716810.2|715336.5|33
1634204100000|2021-10-14 09:35:00|716824.1|715824.1|717287.3|715287.3|717294|715827.7|716785.2|715282.2|36
1634204110000|2021-10-14 09:35:10|717286.6|715286.6|717253.6|715253.6|717293.7|715784.3|716775.2|715253.6|34
1634204120000|2021-10-14 09:35:20|717262.3|715262.3|716784.8|715784.8|717262.3|715795.1|716764.1|715245.3|36
1634204130000|2021-10-14 09:35:30|716784.2|715784.2|716608.5|715608.5|716785.3|715785.3|716608.5|715608.5|26
1634204140000|2021-10-14 09:35:40|716632.7|715632.7|717132.1|715132.1|717141.2|715646.2|716605.6|715116.6|39
1634204150000|2021-10-14 09:35:50|716624.6|715624.6|716701.7|715701.7|717197.1|715707.2|716624.6|715126.8|38
1634204160000|2021-10-14 09:36:00|716711|715711|716686|715686|717225.8|715715|716671.1|715172.6|40
1634204170000|2021-10-14 09:36:10|716676.9|715676.9|717265.6|715265.6|717265.6|715744.7|716676.9|715227.9|36
1634204180000|2021-10-14 09:36:20|717259.3|715259.3|717260.5|715260.5|717263.6|715263.6|717248.4|715248.4|36
1634204190000|2021-10-14 09:36:30|716767.4|715767.4|716785.3|715785.3|717285|715791.9|716697.5|715270.4|38
1634204200000|2021-10-14 09:36:40|716791|715791|717263.7|715263.7|717265.6|715793.7|716769.2|715260.9|32
1634204210000|2021-10-14 09:36:50|716762.9|715762.9|716789.4|715789.4|717292.1|715794.8|716762.8|715279.1|30
1634204220000|2021-10-14 09:37:00|716787.1|715787.1|717314.8|715314.8|717327.9|715824.1|716784.7|715304.7|34
1634204230000|2021-10-14 09:37:10|717319.3|715319.3|717313.7|715313.7|717324.7|715324.7|717305.9|715305.9|30
1634204240000|2021-10-14 09:37:20|717303.1|715303.1|717339.5|715339.5|717351.2|715837.3|716797.1|715290.2|38
1634204250000|2021-10-14 09:37:30|716838.4|715838.4|716842.7|715842.7|717344.6|715853.7|716830.1|715344.3|31
1634204260000|2021-10-14 09:37:40|716841|715841|717368.5|715368.5|717377.5|715868|716841|715333.9|26
1634204270000|2021-10-14 09:37:50|717366.2|715366.2|716877.1|715877.1|717387.1|715890.9|716866.3|715364.5|30
1634204280000|2021-10-14 09:38:00|716886.3|715886.3|717353.9|715353.9|717376.8|715886.3|716853.7|715341.7|26
1634204290000|2021-10-14 09:38:10|717354.3|715354.3|717346.2|715346.2|717354.3|715868.8|716826.9|715340.8|28
1634204300000|2021-10-14 09:38:20|717344.4|715344.4|717333.6|715333.6|717354.2|715848.5|716829.5|715330.6|31
1634204310000|2021-10-14 09:38:30|717331|715331|716809.7|715809.7|717347.9|715822.5|716805.6|715306.1|30
1634204320000|2021-10-14 09:38:40|716813.5|715813.5|717307.7|715307.7|717323.6|715813.5|716810.2|715304.6|29
1634204330000|2021-10-14 09:38:50|717317.4|715317.4|717305.2|715305.2|717322.5|715823.6|716803|715304|29
1634204340000|2021-10-14 09:39:00|717302.9|715302.9|716788.9|715788.9|717304.3|715799.1|716788.7|715297.8|22
1634204350000|2021-10-14 09:39:10|716789.3|715789.3|716823.8|715823.8|717321|715823.8|716789.3|715304.8|36
1634204360000|2021-10-14 09:39:20|716814.4|715814.4|717322.4|715322.4|717322.4|715823.8|716806.8|715307.8|34
1634204370000|2021-10-14 09:39:30|717310.4|715310.4|717382.8|715382.8|717395.3|715878.7|716815.8|715310.4|36
1634204380000|2021-10-14 09:39:40|717383.6|715383.6|717341.4|715341.4|717392.5|715870.1|716820.2|715326.1|36
1634204390000|2021-10-14 09:39:50|717337.9|715337.9|717341.1|715341.1|717341.1|715341.1|717324.4|715324.4|30
1634204400000|2021-10-14 09:40:00|717339.9|715339.9|717315.4|715315.4|717358.1|715358.1|717306.5|715306.5|35
1634204410000|2021-10-14 09:40:10|717318.7|715318.7|716852|715852|717352.5|715852.4|716839.7|715318.2|30
1634204420000|2021-10-14 09:40:20|716850.3|715850.3|716890.6|715890.6|716906.7|715906.7|716831.3|715831.3|29
1634204430000|2021-10-14 09:40:30|716874|715874|716874.2|715874.2|716879.7|715879.7|716862.9|715862.9|25
1634204440000|2021-10-14 09:40:40|716875.4|715875.4|716885.8|715885.8|716888.7|715888.7|716875.4|715875.4|27
1634204450000|2021-10-14 09:40:50|716887.3|715887.3|716891.6|715891.6|716891.6|715891.6|716881.8|715881.8|22
1634204460000|2021-10-14 09:41:00|716886.2|715886.2|717374.2|715374.2|717374.9|715894.9|716855.5|715367.5|22
1634204470000|2021-10-14 09:41:10|717374.5|715374.5|717377.9|715377.9|717378.2|715868.1|716840.5|715352.4|31
1634204480000|2021-10-14 09:41:20|717376.7|715376.7|717385.4|715385.4|717396.5|715875.7|716847.3|715354.4|32
1634204490000|2021-10-14 09:41:30|716892.2|715892.2|716905.2|715905.2|717410.6|715913.9|716892.2|715404.5|34
1634204500000|2021-10-14 09:41:40|716904.8|715904.8|716882.7|715882.7|717396.6|715920.5|716841.4|715350.8|38
1634204510000|2021-10-14 09:41:50|716885.6|715885.6|716894|715894|717407.7|715894|716884.2|715380|39
1634204520000|2021-10-14 09:42:00|716899|715899|716894.5|715894.5|716903.3|715903.3|716884.8|715884.8|33
1634204530000|2021-10-14 09:42:10|716896.6|715896.6|716897.4|715897.4|716898.5|715898.5|716886.2|715886.2|25
1634204540000|2021-10-14 09:42:20|716896.7|715896.7|716892.4|715892.4|716911|715911|716892.4|715892.4|32
1634204550000|2021-10-14 09:42:30|716888.1|715888.1|716918.9|715918.9|716918.9|715918.9|716883.1|715883.1|29
1634204560000|2021-10-14 09:42:40|716908.7|715908.7|716866.5|715866.5|716911|715911|716866.5|715866.5|20
1634204570000|2021-10-14 09:42:50|717369.6|715369.6|717386.2|715386.2|717386.2|715386.2|717366|715366|23
1634204580000|2021-10-14 09:43:00|717382.2|715382.2|716901.4|715901.4|717405.6|715901.4|716900.5|715376|35
1634204590000|2021-10-14 09:43:10|716900.6|715900.6|717408.5|715408.5|717411.1|715919.8|716899.6|715399.2|37
1634204600000|2021-10-14 09:43:20|716911.5|715911.5|716901.6|715901.6|717414.2|715913.4|716898.4|715412|38
1634204610000|2021-10-14 09:43:30|716890.8|715890.8|716892.3|715892.3|717379.7|715906|716881.5|715369.4|29
1634204620000|2021-10-14 09:43:40|716901.8|715901.8|716911.6|715911.6|717411.8|715936|716895.2|715407.3|36
1634204630000|2021-10-14 09:43:50|716910.2|715910.2|716934.3|715934.3|716934.3|715934.3|716900.8|715900.8|29
1634204640000|2021-10-14 09:44:00|716939.2|715939.2|716925.2|715925.2|717444.4|715939.2|716910.8|715397.3|35
1634204650000|2021-10-14 09:44:10|716927|715927|716966.6|715966.6|717466|715973.1|716927|715432.3|35
1634204660000|2021-10-14 09:44:20|716964.3|715964.3|716961.9|715961.9|716974.2|715974.2|716960|715960|27
1634204670000|2021-10-14 09:44:30|717465.7|715465.7|716995.6|715995.6|717477.7|715995.6|716965.1|715463.7|32
1634204680000|2021-10-14 09:44:40|716992.5|715992.5|716978|715978|717482.6|715992.5|716973.9|715479.4|31
1634204690000|2021-10-14 09:44:50|716982.7|715982.7|716984.1|715984.1|716986.2|715986.2|716979.6|715979.6|19
1634204700000|2021-10-14 09:45:00|716984.4|715984.4|717472.3|715472.3|717472.3|716004.2|716964.5|715471.8|38
1634204710000|2021-10-14 09:45:10|717468.9|715468.9|716959.3|715959.3|717477.2|715977.4|716952|715455.8|26
1634204720000|2021-10-14 09:45:20|716962.4|715962.4|716958.3|715958.3|717466.2|715963.9|716943.4|715463.7|31
1634204730000|2021-10-14 09:45:30|716958|715958|716985.1|715985.1|717488.3|715989.9|716957|715482.8|36
1634204740000|2021-10-14 09:45:40|716981.4|715981.4|716970.5|715970.5|716982.6|715982.6|716969.4|715969.4|28
1634204750000|2021-10-14 09:45:50|716968.5|715968.5|716990.1|715990.1|716991|715991|716968.1|715968.1|27
1634204760000|2021-10-14 09:46:00|716987.4|715987.4|716969|715969|716990.3|715990.3|716967.3|715967.3|32
1634204770000|2021-10-14 09:46:10|716967.9|715967.9|717412.7|715412.7|717455.6|715967.9|716900.1|715412.7|28
1634204780000|2021-10-14 09:46:20|717392.2|715392.2|717379.5|715379.5|717418.1|715909|716883.1|715377.5|35
1634204790000|2021-10-14 09:46:30|717382.3|715382.3|717338.2|715338.2|717382.3|715877|716865.1|715335.6|27
1634204800000|2021-10-14 09:46:40|717338.4|715338.4|717439.7|715439.7|717459.7|715961.2|716842|715298.6|35
1634204810000|2021-10-14 09:46:50|717434.6|715434.6|717384.7|715384.7|717434.6|715434.6|717359.3|715359.3|30
1634204820000|2021-10-14 09:47:00|717383.5|715383.5|717337.8|715337.8|717393|715868.6|716824.6|715314.9|39
1634204830000|2021-10-14 09:47:10|717328.9|715328.9|717292.8|715292.8|717335.4|715823.8|716796.9|715288.9|36
1634204840000|2021-10-14 09:47:20|717282.3|715282.3|716721.2|715721.2|717282.3|715769|716716.2|715202|39
1634204850000|2021-10-14 09:47:30|716715.9|715715.9|717242.9|715242.9|717250|715742.4|716711.8|715206.7|37
1634204860000|2021-10-14 09:47:40|717243.1|715243.1|716713.5|715713.5|717258.1|715762.4|716713.5|715227.7|35
1634204870000|2021-10-14 09:47:50|716713.8|715713.8|717209.4|715209.4|717228.3|715729.3|716703.3|715207.6|39
1634204880000|2021-10-14 09:48:00|717208.7|715208.7|716722.1|715722.1|717218.7|715722.8|716669.1|715200.9|38
1634204890000|2021-10-14 09:48:10|716720|715720|716818.3|715818.3|716824.3|715824.3|716718.3|715718.3|37
1634204900000|2021-10-14 09:48:20|716821.8|715821.8|716786.5|715786.5|717311.2|715821.8|716758.5|715300.3|31
1634204910000|2021-10-14 09:48:30|716784.5|715784.5|716767.4|715767.4|716788.4|715788.4|716761.3|715761.3|33
1634204920000|2021-10-14 09:48:40|716767.8|715767.8|716773.6|715773.6|716791.4|715791.4|716743.4|715743.4|34
1634204930000|2021-10-14 09:48:50|716775|715775|716729.6|715729.6|716789.9|715789.9|716717.6|715717.6|35
1634204940000|2021-10-14 09:49:00|716752.4|715752.4|716733.6|715733.6|716777.2|715777.2|716712.2|715712.2|39
1634204950000|2021-10-14 09:49:10|716741.3|715741.3|716823.9|715823.9|716831.9|715831.9|716723.8|715723.8|39
1634204960000|2021-10-14 09:49:20|716812.3|715812.3|716842.4|715842.4|716847|715847|716799.4|715799.4|35
1634204970000|2021-10-14 09:49:30|716887.2|715887.2|716816.7|715816.7|716887.2|715887.2|716800.9|715800.9|34
1634204980000|2021-10-14 09:49:40|716820.8|715820.8|716813.7|715813.7|716832.9|715832.9|716802.8|715802.8|32
1634204990000|2021-10-14 09:49:50|716814.3|715814.3|716776|715776|716815.7|715815.7|716755.3|715755.3|34
1634205000000|2021-10-14 09:50:00|716769|715769|716762.8|715762.8|716769|715769|716686.6|715686.6|40
1634205010000|2021-10-14 09:50:10|716766|715766|716735|715735|716771.7|715771.7|716724.5|715724.5|38
1634205020000|2021-10-14 09:50:20|716732.1|715732.1|716705.5|715705.5|717251.5|715744.8|716678|715233|39
1634205030000|2021-10-14 09:50:30|716709.6|715709.6|716715.9|715715.9|716744.6|715744.6|716690.7|715690.7|37
1634205040000|2021-10-14 09:50:40|716718.8|715718.8|716733|715733|716752.7|715752.7|716692.2|715692.2|38
1634205050000|2021-10-14 09:50:50|716732.7|715732.7|716728.8|715728.8|716776.7|715776.7|716720.3|715720.3|37
1634205060000|2021-10-14 09:51:00|716723.8|715723.8|716713|715713|716731.7|715731.7|716706.7|715706.7|38
1634205070000|2021-10-14 09:51:10|716712.5|715712.5|716722.3|715722.3|716729.7|715729.7|716703.4|715703.4|37
1634205080000|2021-10-14 09:51:20|716722.7|715722.7|716692.9|715692.9|716736.3|715736.3|716692.9|715692.9|35
1634205090000|2021-10-14 09:51:30|716695.7|715695.7|716771.2|715771.2|716782.1|715782.1|716695.7|715695.7|37
1634205100000|2021-10-14 09:51:40|716777.5|715777.5|716752.7|715752.7|716777.5|715777.5|716735.8|715735.8|36
1634205110000|2021-10-14 09:51:50|716752.6|715752.6|716798.2|715798.2|716830.5|715830.5|716748.6|715748.6|38
1634205120000|2021-10-14 09:52:00|716800.6|715800.6|716817.7|715817.7|716859.2|715859.2|716792.6|715792.6|35
1634205130000|2021-10-14 09:52:10|716802.8|715802.8|716736.8|715736.8|716802.8|715802.8|716728.4|715728.4|26
1634205140000|2021-10-14 09:52:20|716729.6|715729.6|716718.5|715718.5|716749.1|715749.1|716705.5|715705.5|33
1634205150000|2021-10-14 09:52:30|716713.7|715713.7|716717.3|715717.3|716719.2|715719.2|716699.7|715699.7|33
1634205160000|2021-10-14 09:52:40|716709.3|715709.3|716714.2|715714.2|716728.4|715728.4|716697.1|715697.1|37
1634205170000|2021-10-14 09:52:50|716716.3|715716.3|716680.7|715680.7|716720.1|715720.1|716679.2|715679.2|35
1634205180000|2021-10-14 09:53:00|716690.7|715690.7|716607.5|715607.5|716692.9|715692.9|716600.1|715600.1|39
1634205190000|2021-10-14 09:53:10|716611|715611|716633.7|715633.7|716645.1|715645.1|716594.4|715594.4|39
1634205200000|2021-10-14 09:53:20|716629.1|715629.1|716637.6|715637.6|716644.9|715644.9|716629.1|715629.1|34
1634205210000|2021-10-14 09:53:30|716649.4|715649.4|716616.5|715616.5|717142.9|715649.4|716616.5|715110.9|38
1634205220000|2021-10-14 09:53:40|716612.8|715612.8|716621.7|715621.7|717142.4|715652.8|716612.8|715142.4|35
1634205230000|2021-10-14 09:53:50|716620.4|715620.4|716603.5|715603.5|716630.2|715630.2|716597.9|715597.9|36
1634205240000|2021-10-14 09:54:00|716609.2|715609.2|716551.5|715551.5|716621.2|715621.2|716551.3|715551.3|40
1634205250000|2021-10-14 09:54:10|716576.3|715576.3|716593.2|715593.2|716601|715601|716564.6|715564.6|33
1634205260000|2021-10-14 09:54:20|716591.9|715591.9|716608.8|715608.8|716632.8|715632.8|716586.3|715586.3|36
1634205270000|2021-10-14 09:54:30|716615.3|715615.3|716616.4|715616.4|716643.4|715643.4|716613.9|715613.9|31
1634205280000|2021-10-14 09:54:40|716622.3|715622.3|716674|715674|716688.4|715688.4|716622.3|715622.3|38
1634205290000|2021-10-14 09:54:50|716681.9|715681.9|716640.6|715640.6|716681.9|715681.9|716639.4|715639.4|33
1634205300000|2021-10-14 09:55:00|716640.2|715640.2|716583.9|715583.9|716643.6|715643.6|716582.1|715582.1|35
1634205310000|2021-10-14 09:55:10|716587.3|715587.3|716592.5|715592.5|716600.9|715600.9|716576.6|715576.6|35
1634205320000|2021-10-14 09:55:20|716595.8|715595.8|716427.6|715427.6|716880.1|715595.9|716351|714880.1|35
1634205330000|2021-10-14 09:55:30|716922.3|714922.3|716551.1|715551.1|717018.8|715572.4|716446.1|714921.3|40
1634205340000|2021-10-14 09:55:40|716554.1|715554.1|716524|715524|717019.8|715554.1|716511|715006.3|38
1634205350000|2021-10-14 09:55:50|716522.1|715522.1|716470.2|715470.2|716530.2|715530.2|716470.2|715470.2|34
1634205360000|2021-10-14 09:56:00|716471.2|715471.2|716477.3|715477.3|716482.2|715482.2|716453.2|715453.2|34
1634205370000|2021-10-14 09:56:10|716478.4|715478.4|716467.8|715467.8|716484.5|715484.5|716461.3|715461.3|32
1634205380000|2021-10-14 09:56:20|716468.5|715468.5|716469.7|715469.7|716508.9|715508.9|716464.8|715464.8|36
1634205390000|2021-10-14 09:56:30|716464|715464|716455.8|715455.8|716465.3|715465.3|716442.5|715442.5|25
1634205400000|2021-10-14 09:56:40|716456.7|715456.7|716500.3|715500.3|716500.3|715500.3|716454.6|715454.6|32
1634205410000|2021-10-14 09:56:50|716500.1|715500.1|716502.5|715502.5|716512.7|715512.7|716491.1|715491.1|37
1634205420000|2021-10-14 09:57:00|716501.5|715501.5|716513.7|715513.7|716523|715523|716491.1|715491.1|31
1634205430000|2021-10-14 09:57:10|716513.5|715513.5|716547.6|715547.6|716554.4|715554.4|716506|715506|29
1634205440000|2021-10-14 09:57:20|716513.2|715513.2|716362.1|715362.1|716513.2|715513.2|716362.1|715362.1|27
1634205450000|2021-10-14 09:57:30|716363.2|715363.2|716380.7|715380.7|716392.3|715392.3|716363.2|715363.2|32
1634205460000|2021-10-14 09:57:40|716383.3|715383.3|716322.4|715322.4|716385.1|715385.1|716318.8|715318.8|34
1634205470000|2021-10-14 09:57:50|716321.3|715321.3|716327.3|715327.3|716330.8|715330.8|716314.7|715314.7|31
1634205480000|2021-10-14 09:58:00|716326.4|715326.4|716330.7|715330.7|716333.4|715333.4|716324.7|715324.7|33
1634205490000|2021-10-14 09:58:10|716331.5|715331.5|716392.7|715392.7|716878.8|715392.7|716327.3|714872.4|33
1634205500000|2021-10-14 09:58:20|716386.4|715386.4|716411.4|715411.4|716923.8|715471.3|716386.4|714923.8|35
1634205510000|2021-10-14 09:58:30|716405.9|715405.9|716418.3|715418.3|716930.4|715434.4|716405.9|714915.4|28
1634205520000|2021-10-14 09:58:40|716415.3|715415.3|716475.7|715475.7|716548.8|715548.8|716415.3|715415.3|37
1634205530000|2021-10-14 09:58:50|716475.1|715475.1|716522.4|715522.4|717014.6|715522.4|716474.4|715014.6|33
1634205540000|2021-10-14 09:59:00|716515.2|715515.2|717010.6|715010.6|717019.4|715520.3|716515.2|715006|33
1634205550000|2021-10-14 09:59:10|717012.4|715012.4|716551.9|715551.9|717021.4|715554.3|716538|715012.4|30
1634205560000|2021-10-14 09:59:20|716553.7|715553.7|716573.7|715573.7|716574.1|715574.1|716549.8|715549.8|34
1634205570000|2021-10-14 09:59:30|716572|715572|716600.7|715600.7|716606.8|715606.8|716570.1|715570.1|26
1634205580000|2021-10-14 09:59:40|716599.8|715599.8|716577.3|715577.3|716599.8|715599.8|716574.3|715574.3|28
1634205590000|2021-10-14 09:59:50|716576.4|715576.4|716577.6|715577.6|716581.5|715581.5|716573.7|715573.7|26
1634205600000|2021-10-14 10:00:00|716574.3|715574.3|716546.4|715546.4|716597.4|715597.4|716528.1|715528.1|38
1634205610000|2021-10-14 10:00:10|716547.1|715547.1|716530.7|715530.7|716547.1|715547.1|716527|715527|33
1634205620000|2021-10-14 10:00:20|716531.7|715531.7|716523.5|715523.5|716538.5|715538.5|716521.4|715521.4|31
1634205630000|2021-10-14 10:00:30|716525.7|715525.7|716584.9|715584.9|716600.1|715600.1|716525.4|715525.4|37
1634205640000|2021-10-14 10:00:40|716588|715588|716590|715590|716592.5|715592.5|716583.1|715583.1|34
1634205650000|2021-10-14 10:00:50|716593.9|715593.9|716594.9|715594.9|716595|715595|716590.4|715590.4|20
1634205660000|2021-10-14 10:01:00|716593.2|715593.2|716468.5|715468.5|716593.2|715593.2|716461.6|715461.6|39
1634205670000|2021-10-14 10:01:10|716464.4|715464.4|716464.6|715464.6|716478|715478|716457.2|715457.2|30
1634205680000|2021-10-14 10:01:20|716465.9|715465.9|716503.1|715503.1|716531.4|715531.4|716464.7|715464.7|31
1634205690000|2021-10-14 10:01:30|716506.2|715506.2|716512.2|715512.2|716516|715516|716501.1|715501.1|30
1634205700000|2021-10-14 10:01:40|716506.7|715506.7|716540.1|715540.1|716544|715544|716506.7|715506.7|32
1634205710000|2021-10-14 10:01:50|716541.8|715541.8|716568.8|715568.8|716568.8|715568.8|716541.8|715541.8|29
1634205720000|2021-10-14 10:02:00|716567.2|715567.2|716574.4|715574.4|716575.9|715575.9|716564.4|715564.4|37
1634205730000|2021-10-14 10:02:10|716573.2|715573.2|716525.7|715525.7|717022.9|715573.2|716523.6|715000.6|31
1634205740000|2021-10-14 10:02:20|716528.2|715528.2|716548.2|715548.2|716553.3|715553.3|716528.2|715528.2|35
1634205750000|2021-10-14 10:02:30|716544.6|715544.6|716499.5|715499.5|716550.4|715550.4|716499.5|715499.5|31
1634205760000|2021-10-14 10:02:40|716498.1|715498.1|716504|715504|716514.4|715514.4|716484|715484|40
1634205770000|2021-10-14 10:02:50|716507.4|715507.4|716510.5|715510.5|716515.2|715515.2|716488.6|715488.6|30
1634205780000|2021-10-14 10:03:00|716509.9|715509.9|716486.6|715486.6|716510.7|715510.7|716476|715476|32
1634205790000|2021-10-14 10:03:10|716489.3|715489.3|716501.1|715501.1|716505.2|715505.2|716483.5|715483.5|25
1634205800000|2021-10-14 10:03:20|716500.2|715500.2|716500.4|715500.4|716501.5|715501.5|716483.2|715483.2|30
1634205810000|2021-10-14 10:03:30|716499.5|715499.5|716489.3|715489.3|716501.4|715501.4|716484.1|715484.1|32
1634205820000|2021-10-14 10:03:40|716487.7|715487.7|716503|715503|716503|715503|716472.7|715472.7|37
1634205830000|2021-10-14 10:03:50|716509.7|715509.7|716494.1|715494.1|717004.6|715509.7|716491.8|714997|28
1634205840000|2021-10-14 10:04:00|716487.4|715487.4|716497.2|715497.2|716500.4|715500.4|716487.3|715487.3|30
1634205850000|2021-10-14 10:04:10|716490|715490|716555.4|715555.4|716555.9|715555.9|716489.7|715489.7|32
1634205860000|2021-10-14 10:04:20|716552.9|715552.9|716617.3|715617.3|716617.3|715617.3|716549.4|715549.4|35
1634205870000|2021-10-14 10:04:30|716615.2|715615.2|716650.4|715650.4|716651.7|715651.7|716615.2|715615.2|24
1634205880000|2021-10-14 10:04:40|716650.6|715650.6|716685.6|715685.6|716698.2|715698.2|716647.3|715647.3|29
1634205890000|2021-10-14 10:04:50|716686.2|715686.2|716647.4|715647.4|716692.2|715692.2|716642.2|715642.2|37
1634205900000|2021-10-14 10:05:00|716648.2|715648.2|716620.8|715620.8|717161.8|715671.3|716620.8|715132.9|39
1634205910000|2021-10-14 10:05:10|716626.6|715626.6|716636.9|715636.9|717147.9|715649.9|716626.6|715144.3|38
1634205920000|2021-10-14 10:05:20|716637.1|715637.1|717126.4|715126.4|717158.5|715654.1|716636.6|715122|37
1634205930000|2021-10-14 10:05:30|717123.5|715123.5|716627.9|715627.9|717155.5|715639.1|716624.6|715123.5|34
1634205940000|2021-10-14 10:05:40|716624.4|715624.4|717130.3|715130.3|717132.5|715630.7|716624.4|715121|35
1634205950000|2021-10-14 10:05:50|717130.6|715130.6|716665.8|715665.8|717170.9|715669.4|716654.4|715130.6|30
1634205960000|2021-10-14 10:06:00|716679|715679|716680.7|715680.7|716683.8|715683.8|716670.7|715670.7|32
1634205970000|2021-10-14 10:06:10|716680.4|715680.4|716677.6|715677.6|716689.3|715689.3|716668.9|715668.9|30
1634205980000|2021-10-14 10:06:20|716687.1|715687.1|716642.1|715642.1|717160.5|715687.3|716633.4|715160.5|35
1634205990000|2021-10-14 10:06:30|716643.5|715643.5|716672.2|715672.2|716682.8|715682.8|716643.5|715643.5|29
1634206000000|2021-10-14 10:06:40|716673|715673|716681.1|715681.1|716689.7|715689.7|716672.7|715672.7|38
1634206010000|2021-10-14 10:06:50|716677.9|715677.9|716680.6|715680.6|716688.7|715688.7|716676.5|715676.5|35
1634206020000|2021-10-14 10:07:00|716681.3|715681.3|717173.1|715173.1|717174.3|715683.3|716655.9|715164.9|37
1634206030000|2021-10-14 10:07:10|716669.6|715669.6|716640.5|715640.5|717166.6|715675.6|716637.4|715161.8|38
1634206040000|2021-10-14 10:07:20|716642.1|715642.1|716650.9|715650.9|716651.6|715651.6|716638.8|715638.8|34
1634206050000|2021-10-14 10:07:30|716651.2|715651.2|716638.3|715638.3|716651.5|715651.5|716624.8|715624.8|28
1634206060000|2021-10-14 10:07:40|716637.8|715637.8|716612.8|715612.8|716648.1|715648.1|716612.8|715612.8|27
1634206070000|2021-10-14 10:07:50|716588.7|715588.7|716581.4|715581.4|716595.3|715595.3|716578.7|715578.7|28
1634206080000|2021-10-14 10:08:00|716585.7|715585.7|716586.4|715586.4|716590.6|715590.6|716572|715572|28
1634206090000|2021-10-14 10:08:10|716592.5|715592.5|716591.6|715591.6|716597.2|715597.2|716586.8|715586.8|28
1634206100000|2021-10-14 10:08:20|716589.4|715589.4|716591.4|715591.4|716602.8|715602.8|716580.9|715580.9|28
1634206110000|2021-10-14 10:08:30|716590|715590|716578.7|715578.7|716592.8|715592.8|716562|715562|31
1634206120000|2021-10-14 10:08:40|716580.7|715580.7|716575.9|715575.9|716580.7|715580.7|716570.4|715570.4|33
1634206130000|2021-10-14 10:08:50|716575.4|715575.4|716586|715586|716599.8|715599.8|716570.5|715570.5|35
1634206140000|2021-10-14 10:09:00|716581.2|715581.2|717008.2|715008.2|717076.2|715616.9|716518.9|715008.2|35
1634206150000|2021-10-14 10:09:10|717011.4|715011.4|716516.6|715516.6|717011.4|715522|716508.9|715010|31
1634206160000|2021-10-14 10:09:20|716520.1|715520.1|716541.3|715541.3|716543.2|715543.2|716519.2|715519.2|25
1634206170000|2021-10-14 10:09:30|716540.6|715540.6|716597.4|715597.4|716597.4|715597.4|716536.6|715536.6|30
1634206180000|2021-10-14 10:09:40|716592.4|715592.4|716617.9|715617.9|716636.6|715636.6|716583.4|715583.4|36
1634206190000|2021-10-14 10:09:50|716628.3|715628.3|716706.3|715706.3|717185.8|715706.3|716628.3|715177.4|32
1634206200000|2021-10-14 10:10:00|716710.2|715710.2|716667.3|715667.3|717156.7|715710.2|716627|715153|33
1634206210000|2021-10-14 10:10:10|716673.1|715673.1|716710.7|715710.7|716716.5|715716.5|716673.1|715673.1|32
1634206220000|2021-10-14 10:10:20|716709.5|715709.5|716709.8|715709.8|716718.5|715718.5|716704.5|715704.5|27
1634206230000|2021-10-14 10:10:30|716730|715730|716723.1|715723.1|716730|715730|716710.3|715710.3|29
1634206240000|2021-10-14 10:10:40|716721.9|715721.9|716707.3|715707.3|716725.6|715725.6|716695.7|715695.7|26
1634206250000|2021-10-14 10:10:50|716711.3|715711.3|716685|715685|717187.5|715719|716685|715180.2|40
1634206260000|2021-10-14 10:11:00|716685.6|715685.6|716583|715583|716691|715691|716581.4|715581.4|37
1634206270000|2021-10-14 10:11:10|716583.1|715583.1|716651|715651|716656.4|715656.4|716583.1|715583.1|35
1634206280000|2021-10-14 10:11:20|716652.3|715652.3|716660.5|715660.5|716672.6|715672.6|716652.3|715652.3|34
1634206290000|2021-10-14 10:11:30|716665.5|715665.5|716661.8|715661.8|716678.3|715678.3|716655.3|715655.3|34
1634206300000|2021-10-14 10:11:40|716661.1|715661.1|716653.4|715653.4|716665.7|715665.7|716652.3|715652.3|31
1634206310000|2021-10-14 10:11:50|716653.5|715653.5|716658.3|715658.3|717159.5|715684.7|716653.3|715157.7|25
1634206320000|2021-10-14 10:12:00|716670.1|715670.1|716654.7|715654.7|716670.1|715670.1|716649.5|715649.5|36
1634206330000|2021-10-14 10:12:10|716653.7|715653.7|716611.8|715611.8|717131.9|715659.9|716611.8|715131.9|30
1634206340000|2021-10-14 10:12:20|716611.2|715611.2|716604.8|715604.8|717113.5|715614.1|716593.1|715107.1|32
1634206350000|2021-10-14 10:12:30|716604.9|715604.9|716608.1|715608.1|716612.7|715612.7|716600.8|715600.8|19
1634206360000|2021-10-14 10:12:40|716612.3|715612.3|716607.8|715607.8|716622.3|715622.3|716606.6|715606.6|25
1634206370000|2021-10-14 10:12:50|716606.8|715606.8|716604.3|715604.3|716612.9|715612.9|716594.2|715594.2|20
1634206380000|2021-10-14 10:13:00|716608|715608|716605.9|715605.9|716616.4|715616.4|716605|715605|23
1634206390000|2021-10-14 10:13:10|716601.8|715601.8|716612.7|715612.7|716620.8|715620.8|716601.8|715601.8|31
1634206400000|2021-10-14 10:13:20|716609.3|715609.3|716624.3|715624.3|716624.3|715624.3|716609|715609|29
1634206410000|2021-10-14 10:13:30|716624.9|715624.9|716615.9|715615.9|716624.9|715624.9|716605.9|715605.9|29
1634206420000|2021-10-14 10:13:40|716615.7|715615.7|716616.3|715616.3|716622.5|715622.5|716611.5|715611.5|26
1634206430000|2021-10-14 10:13:50|716612.3|715612.3|716621.7|715621.7|716630.7|715630.7|716611.3|715611.3|26
1634206440000|2021-10-14 10:14:00|716630.3|715630.3|716634.2|715634.2|716648.2|715648.2|716612.9|715612.9|35
1634206450000|2021-10-14 10:14:10|716631.5|715631.5|716629.5|715629.5|716636.2|715636.2|716628.1|715628.1|18
1634206460000|2021-10-14 10:14:20|716632.4|715632.4|716631.8|715631.8|716632.4|715632.4|716628.3|715628.3|8
1634206470000|2021-10-14 10:14:30|716628|715628|716631.9|715631.9|716632.7|715632.7|716625.8|715625.8|12
1634206480000|2021-10-14 10:14:40|716626.9|715626.9|716639.6|715639.6|716642.1|715642.1|716626.9|715626.9|20
1634206490000|2021-10-14 10:14:50|716637.3|715637.3|716636.6|715636.6|716641.9|715641.9|716633.1|715633.1|22
1634206500000|2021-10-14 10:15:00|716634.9|715634.9|716634.1|715634.1|716649.4|715649.4|716629|715629|32
1634206510000|2021-10-14 10:15:10|716634|715634|716617.6|715617.6|716636.6|715636.6|716608.2|715608.2|29
1634206520000|2021-10-14 10:15:20|716616|715616|716622.9|715622.9|716624.5|715624.5|716606|715606|22
1634206530000|2021-10-14 10:15:30|716618.7|715618.7|716597.1|715597.1|717091.1|715620|716594.7|715089.8|27
1634206540000|2021-10-14 10:15:40|716596.8|715596.8|716590.1|715590.1|716597.9|715597.9|716590.1|715590.1|17
1634206550000|2021-10-14 10:15:50|716589.9|715589.9|716616.2|715616.2|717093.5|715618.2|716589.9|715092.5|27
1634206560000|2021-10-14 10:16:00|716607.5|715607.5|716648|715648|716652.7|715652.7|716606.6|715606.6|32
1634206570000|2021-10-14 10:16:10|716646.7|715646.7|716652.9|715652.9|717149.8|715657.5|716626.5|715143.7|31
1634206580000|2021-10-14 10:16:20|716652|715652|716705.5|715705.5|716732.4|715732.4|716652|715652|33
1634206590000|2021-10-14 10:16:30|716701.7|715701.7|716665|715665|716702.2|715702.2|716665|715665|19
1634206600000|2021-10-14 10:16:40|716666.4|715666.4|716664.6|715664.6|716671.1|715671.1|716660.7|715660.7|19
1634206610000|2021-10-14 10:16:50|716664.5|715664.5|716666.7|715666.7|716666.7|715666.7|716661.3|715661.3|16
1634206620000|2021-10-14 10:17:00|716665.9|715665.9|717168.1|715168.1|717168.1|715670.7|716665.9|715165.4|17
1634206630000|2021-10-14 10:17:10|717167|715167|716673.2|715673.2|717170.8|715679|716669.4|715167|27
1634206640000|2021-10-14 10:17:20|716672.1|715672.1|716715.1|715715.1|717198.7|715715.1|716672.1|715197.3|24
1634206650000|2021-10-14 10:17:30|716716.5|715716.5|716701.4|715701.4|716717.5|715717.5|716692.8|715692.8|35
1634206660000|2021-10-14 10:17:40|716700.8|715700.8|716703.7|715703.7|716706.7|715706.7|716698|715698|26
1634206670000|2021-10-14 10:17:50|716699.2|715699.2|716701.5|715701.5|716718.3|715718.3|716696.5|715696.5|26
1634206680000|2021-10-14 10:18:00|716706.8|715706.8|716709|715709|716709.9|715709.9|716688.7|715688.7|33
1634206690000|2021-10-14 10:18:10|716710|715710|716708.1|715708.1|716721.8|715721.8|716697.4|715697.4|29
1634206700000|2021-10-14 10:18:20|716703.8|715703.8|716714.3|715714.3|716714.3|715714.3|716692.2|715692.2|25
1634206710000|2021-10-14 10:18:30|716715.9|715715.9|716690.4|715690.4|716715.9|715715.9|716690.4|715690.4|27
1634206720000|2021-10-14 10:18:40|716691.6|715691.6|716699|715699|716715.7|715715.7|716691.6|715691.6|29
1634206730000|2021-10-14 10:18:50|716696.1|715696.1|716696.8|715696.8|716699.1|715699.1|716684.8|715684.8|28
1634206740000|2021-10-14 10:19:00|716696.9|715696.9|716705.2|715705.2|716716.8|715716.8|716694.1|715694.1|34
1634206750000|2021-10-14 10:19:10|716703.1|715703.1|716702.2|715702.2|716722.7|715722.7|716700.9|715700.9|24
1634206760000|2021-10-14 10:19:20|716701.9|715701.9|716716.6|715716.6|716717.7|715717.7|716701.9|715701.9|35
1634206770000|2021-10-14 10:19:30|716717.3|715717.3|716739.5|715739.5|716759.3|715759.3|716717.3|715717.3|30
1634206780000|2021-10-14 10:19:40|716738.1|715738.1|716744.2|715744.2|716747.9|715747.9|716738.1|715738.1|28
1634206790000|2021-10-14 10:19:50|716739.8|715739.8|716747.6|715747.6|716751.4|715751.4|716733.2|715733.2|31
1634206800000|2021-10-14 10:20:00|716746.7|715746.7|716805.1|715805.1|716806.7|715806.7|716746.7|715746.7|27
1634206810000|2021-10-14 10:20:10|716802.5|715802.5|716799.7|715799.7|716807.6|715807.6|716798.1|715798.1|20
1634206820000|2021-10-14 10:20:20|716798.7|715798.7|716797.2|715797.2|716802.8|715802.8|716794.1|715794.1|31
1634206830000|2021-10-14 10:20:30|716796.7|715796.7|716771.8|715771.8|716796.7|715796.7|716747.6|715747.6|35
1634206840000|2021-10-14 10:20:40|716771.3|715771.3|716759.5|715759.5|716771.3|715771.3|716755.8|715755.8|32
1634206850000|2021-10-14 10:20:50|716757.1|715757.1|716775.7|715775.7|716779.2|715779.2|716749.8|715749.8|36
1634206860000|2021-10-14 10:21:00|716776.3|715776.3|716773.3|715773.3|716780.5|715780.5|716772.5|715772.5|27
1634206870000|2021-10-14 10:21:10|716776.6|715776.6|716756.4|715756.4|716777.3|715777.3|716756.2|715756.2|26
1634206880000|2021-10-14 10:21:20|716760.5|715760.5|716779.2|715779.2|716779.2|715779.2|716754.8|715754.8|36
1634206890000|2021-10-14 10:21:30|716781.2|715781.2|716780.5|715780.5|716788.6|715788.6|716776.5|715776.5|22
1634206900000|2021-10-14 10:21:40|716780.8|715780.8|716805.5|715805.5|716809.2|715809.2|716776.9|715776.9|31
1634206910000|2021-10-14 10:21:50|716808|715808|716804.8|715804.8|716808.7|715808.7|716797.5|715797.5|37
1634206920000|2021-10-14 10:22:00|716805.6|715805.6|716797.8|715797.8|716811.1|715811.1|716797.8|715797.8|34
1634206930000|2021-10-14 10:22:10|716797.9|715797.9|716802.2|715802.2|716803.8|715803.8|716791.9|715791.9|36
1634206940000|2021-10-14 10:22:20|716802.4|715802.4|716829.9|715829.9|716846.5|715846.5|716801|715801|34
1634206950000|2021-10-14 10:22:30|716828.8|715828.8|716834|715834|716837.4|715837.4|716828.8|715828.8|26
1634206960000|2021-10-14 10:22:40|716836.6|715836.6|716869.7|715869.7|716888.5|715888.5|716830.3|715830.3|35
1634206970000|2021-10-14 10:22:50|716869.3|715869.3|716855.9|715855.9|716869.3|715869.3|716855.9|715855.9|30
1634206980000|2021-10-14 10:23:00|716859.2|715859.2|716856.1|715856.1|716861|715861|716853.7|715853.7|25
1634206990000|2021-10-14 10:23:10|716856.5|715856.5|716886.1|715886.1|716887.7|715887.7|716852.6|715852.6|27
1634207000000|2021-10-14 10:23:20|716882.5|715882.5|716889.4|715889.4|716889.4|715889.4|716881.8|715881.8|20
1634207010000|2021-10-14 10:23:30|716889.6|715889.6|716876.8|715876.8|716889.6|715889.6|716875.3|715875.3|21
1634207020000|2021-10-14 10:23:40|716878.3|715878.3|716883.1|715883.1|716883.1|715883.1|716875.5|715875.5|15
1634207030000|2021-10-14 10:23:50|716883.2|715883.2|716894.7|715894.7|716896.7|715896.7|716877.7|715877.7|15
1634207040000|2021-10-14 10:24:00|716894.9|715894.9|716882|715882|716897.6|715897.6|716880.6|715880.6|20
1634207050000|2021-10-14 10:24:10|716881.5|715881.5|716883.5|715883.5|716884.5|715884.5|716881.5|715881.5|11
1634207060000|2021-10-14 10:24:20|716882.1|715882.1|716886|715886|716886|715886|716881.6|715881.6|8
1634207070000|2021-10-14 10:24:30|716885.3|715885.3|716880.2|715880.2|716885.3|715885.3|716879.8|715879.8|13
1634207080000|2021-10-14 10:24:40|716883.5|715883.5|716896|715896|716898.2|715898.2|716882.7|715882.7|19
1634207090000|2021-10-14 10:24:50|716894|715894|716911.8|715911.8|716911.9|715911.9|716890.3|715890.3|27
1634207100000|2021-10-14 10:25:00|716910.8|715910.8|716911.2|715911.2|716913.1|715913.1|716907.6|715907.6|16
1634207110000|2021-10-14 10:25:10|716908.8|715908.8|716906.9|715906.9|716909.9|715909.9|716906.3|715906.3|18
1634207120000|2021-10-14 10:25:20|716907.6|715907.6|716908.5|715908.5|716908.5|715908.5|716904.6|715904.6|14
1634207130000|2021-10-14 10:25:30|716907|715907|716881|715881|716907|715907|716879.9|715879.9|19
1634207140000|2021-10-14 10:25:40|716889.7|715889.7|716874.7|715874.7|716889.7|715889.7|716866.4|715866.4|23
1634207150000|2021-10-14 10:25:50|716875.7|715875.7|716876.8|715876.8|716880.2|715880.2|716870.3|715870.3|24
1634207160000|2021-10-14 10:26:00|716877|715877|716905.5|715905.5|716912.9|715912.9|716877|715877|28
1634207170000|2021-10-14 10:26:10|716905.3|715905.3|716938.6|715938.6|716940|715940|716904.6|715904.6|25
1634207180000|2021-10-14 10:26:20|716937.9|715937.9|716935.3|715935.3|716937.9|715937.9|716932|715932|25
1634207190000|2021-10-14 10:26:30|716937.2|715937.2|716938.9|715938.9|716939.2|715939.2|716934.1|715934.1|20
1634207200000|2021-10-14 10:26:40|716939.4|715939.4|716948.2|715948.2|716948.7|715948.7|716937.9|715937.9|19
1634207210000|2021-10-14 10:26:50|716937.7|715937.7|716939.1|715939.1|716946.4|715946.4|716934|715934|21
1634207220000|2021-10-14 10:27:00|716936.7|715936.7|716943.8|715943.8|716945.5|715945.5|716932.4|715932.4|28
1634207230000|2021-10-14 10:27:10|716946.7|715946.7|716946.6|715946.6|716947.2|715947.2|716939.7|715939.7|23
1634207240000|2021-10-14 10:27:20|716944.3|715944.3|716937.4|715937.4|716944.4|715944.4|716933.8|715933.8|23
1634207250000|2021-10-14 10:27:30|716931.9|715931.9|716935|715935|716939.7|715939.7|716930.1|715930.1|25
1634207260000|2021-10-14 10:27:40|716934.9|715934.9|716930.8|715930.8|716937.6|715937.6|716923.3|715923.3|25
1634207270000|2021-10-14 10:27:50|716932.8|715932.8|716936.9|715936.9|716950.3|715950.3|716929.2|715929.2|33
1634207280000|2021-10-14 10:28:00|716940.8|715940.8|716949.4|715949.4|716949.4|715949.4|716938.9|715938.9|16
1634207290000|2021-10-14 10:28:10|716949.3|715949.3|716948.7|715948.7|716949.5|715949.5|716942.8|715942.8|26
1634207300000|2021-10-14 10:28:20|716948.9|715948.9|716967.4|715967.4|716984.7|715984.7|716945.7|715945.7|29
1634207310000|2021-10-14 10:28:30|716967.3|715967.3|716995.1|715995.1|717004|716004|716955.7|715955.7|31
1634207320000|2021-10-14 10:28:40|716995.9|715995.9|716997.4|715997.4|717485.5|716008.6|716964.7|715485.5|36
1634207330000|2021-10-14 10:28:50|716984.2|715984.2|716995.5|715995.5|717000.6|716000.6|716978.8|715978.8|32
1634207340000|2021-10-14 10:29:00|716996.5|715996.5|717011.9|716011.9|717022.5|716022.5|716992.1|715992.1|32
1634207350000|2021-10-14 10:29:10|717013.9|716013.9|717032.2|716032.2|717036.2|716036.2|717005.8|716005.8|36
1634207360000|2021-10-14 10:29:20|717032.6|716032.6|716948|715948|717038.2|716038.2|716941.7|715941.7|30
1634207370000|2021-10-14 10:29:30|716947.5|715947.5|716935.1|715935.1|716947.5|715947.5|716932.4|715932.4|29
1634207380000|2021-10-14 10:29:40|716937.8|715937.8|716947|715947|716956.4|715956.4|716937.8|715937.8|33
1634207390000|2021-10-14 10:29:50|716942|715942|716928.1|715928.1|716942.9|715942.9|716927|715927|29
1634207400000|2021-10-14 10:30:00|716928|715928|716968|715968|716970.9|715970.9|716918.8|715918.8|32
1634207410000|2021-10-14 10:30:10|716967.4|715967.4|717471.5|715471.5|717474.2|715968.4|716963.3|715460.4|26
1634207420000|2021-10-14 10:30:20|717472|715472|717468.4|715468.4|717475.4|715475.4|717468.4|715468.4|21
1634207430000|2021-10-14 10:30:30|717471|715471|717467.8|715467.8|717473.2|715473.2|717467.4|715467.4|22
1634207440000|2021-10-14 10:30:40|717467.3|715467.3|716968.4|715968.4|717467.4|715982.5|716963|715460.1|27
1634207450000|2021-10-14 10:30:50|716967.1|715967.1|716979.4|715979.4|717002.2|716002.2|716967.1|715967.1|25
1634207460000|2021-10-14 10:31:00|716980.7|715980.7|716970.5|715970.5|717002.6|716002.6|716970.5|715970.5|29
1634207470000|2021-10-14 10:31:10|716975.5|715975.5|716971.2|715971.2|716988.8|715988.8|716971.2|715971.2|24
1634207480000|2021-10-14 10:31:20|716971|715971|716967.6|715967.6|716989.2|715989.2|716960.4|715960.4|29
1634207490000|2021-10-14 10:31:30|716964.9|715964.9|717003.8|716003.8|717004.4|716004.4|716963.4|715963.4|31
1634207500000|2021-10-14 10:31:40|717003.3|716003.3|717001.2|716001.2|717005.1|716005.1|716997.9|715997.9|25
1634207510000|2021-10-14 10:31:50|717001.1|716001.1|716999.9|715999.9|717006.7|716006.7|716999.5|715999.5|20
1634207520000|2021-10-14 10:32:00|717000.6|716000.6|716999.7|715999.7|717005.8|716005.8|716994|715994|31
1634207530000|2021-10-14 10:32:10|716999|715999|717049|716049|717056.8|716056.8|716998.8|715998.8|27
1634207540000|2021-10-14 10:32:20|717046.9|716046.9|717027|716027|717053.5|716053.5|717027|716027|32
1634207550000|2021-10-14 10:32:30|717029.6|716029.6|717026.5|716026.5|717032.9|716032.9|717023|716023|32
1634207560000|2021-10-14 10:32:40|717026.9|716026.9|717033|716033|717037.3|716037.3|717022.6|716022.6|32
1634207570000|2021-10-14 10:32:50|717029.6|716029.6|717037.1|716037.1|717043|716043|717028.2|716028.2|32
1634207580000|2021-10-14 10:33:00|717036.4|716036.4|717051.9|716051.9|717055.6|716055.6|717033.4|716033.4|34
1634207590000|2021-10-14 10:33:10|717050.1|716050.1|717068.5|716068.5|717075.8|716075.8|717042.6|716042.6|35
1634207600000|2021-10-14 10:33:20|717063.9|716063.9|717083.3|716083.3|717090.6|716090.6|717063.9|716063.9|29
1634207610000|2021-10-14 10:33:30|717071|716071|717070.1|716070.1|717578.4|716080.6|717055.7|715563.3|31
1634207620000|2021-10-14 10:33:40|717068.9|716068.9|717069|716069|717074.8|716074.8|717058|716058|28
1634207630000|2021-10-14 10:33:50|717067.7|716067.7|717068.8|716068.8|717073.8|716073.8|717066.9|716066.9|18
1634207640000|2021-10-14 10:34:00|717068.3|716068.3|717073.1|716073.1|717086.3|716086.3|717057.3|716057.3|30
1634207650000|2021-10-14 10:34:10|717075.8|716075.8|717075.5|716075.5|717077.6|716077.6|717067.4|716067.4|27
1634207660000|2021-10-14 10:34:20|717074|716074|717077.3|716077.3|717081.1|716081.1|717073.6|716073.6|21
1634207670000|2021-10-14 10:34:30|717081|716081|717082.1|716082.1|717082.4|716082.4|717073.6|716073.6|22
1634207680000|2021-10-14 10:34:40|717086.3|716086.3|717110.1|716110.1|717110.1|716110.1|717079.1|716079.1|32
1634207690000|2021-10-14 10:34:50|717107.8|716107.8|717116.9|716116.9|717124.2|716124.2|717107.8|716107.8|27
1634207700000|2021-10-14 10:35:00|717128.5|716128.5|717153.8|716153.8|717677.8|716197.4|717128.5|715662.5|36
1634207710000|2021-10-14 10:35:10|717154.1|716154.1|717133.3|716133.3|717656|716154.1|717128.1|715653.4|28
1634207720000|2021-10-14 10:35:20|717132.5|716132.5|717145.9|716145.9|717147.2|716147.2|717129.3|716129.3|24
1634207730000|2021-10-14 10:35:30|717149|716149|717142.2|716142.2|717150.2|716150.2|717132.9|716132.9|27
1634207740000|2021-10-14 10:35:40|717146|716146|717160.7|716160.7|717164.5|716164.5|717143.3|716143.3|26
1634207750000|2021-10-14 10:35:50|717158.4|716158.4|717163.5|716163.5|717166.7|716166.7|717155|716155|32
1634207760000|2021-10-14 10:36:00|717164.6|716164.6|717190.8|716190.8|717193.2|716193.2|717156|716156|32
1634207770000|2021-10-14 10:36:10|717189.9|716189.9|717242.3|716242.3|717730.2|716244|717189.9|715720.8|35
1634207780000|2021-10-14 10:36:20|717243.2|716243.2|717263|716263|717269|716269|717243.2|716243.2|34
1634207790000|2021-10-14 10:36:30|717262.4|716262.4|717268.6|716268.6|717269.3|716269.3|717259.6|716259.6|33
1634207800000|2021-10-14 10:36:40|717270|716270|717265.8|716265.8|717270|716270|717258.4|716258.4|34
1634207810000|2021-10-14 10:36:50|717265.5|716265.5|717249.2|716249.2|717758.2|716265.5|717246.8|715748.5|31
1634207820000|2021-10-14 10:37:00|717250.2|716250.2|717244|716244|717252.2|716252.2|717232.4|716232.4|25
1634207830000|2021-10-14 10:37:10|717241.6|716241.6|717234.1|716234.1|717241.6|716241.6|717224.8|716224.8|27
1634207840000|2021-10-14 10:37:20|717234|716234|717243.2|716243.2|717258|716258|717233.5|716233.5|22
1634207850000|2021-10-14 10:37:30|717247.7|716247.7|717253.4|716253.4|717258.2|716258.2|717246.7|716246.7|20
1634207860000|2021-10-14 10:37:40|717254.9|716254.9|717255.5|716255.5|717268|716268|717251.9|716251.9|28
1634207870000|2021-10-14 10:37:50|717251.4|716251.4|717256.9|716256.9|717259.2|716259.2|717250.8|716250.8|20
1634207880000|2021-10-14 10:38:00|717264.6|716264.6|717221|716221|717710.4|716264.6|717200.3|715705.6|33
1634207890000|2021-10-14 10:38:10|717205.9|716205.9|717267.9|716267.9|717267.9|716267.9|717205.9|716205.9|29
1634207900000|2021-10-14 10:38:20|717268.2|716268.2|717254.7|716254.7|717275.9|716275.9|717244.3|716244.3|27
1634207910000|2021-10-14 10:38:30|717258|716258|717253.2|716253.2|717258|716258|717245.6|716245.6|23
1634207920000|2021-10-14 10:38:40|717252.7|716252.7|717263.2|716263.2|717263.2|716263.2|717252.7|716252.7|16
1634207930000|2021-10-14 10:38:50|717263.1|716263.1|717251|716251|717266.3|716266.3|717242.2|716242.2|34
1634207940000|2021-10-14 10:39:00|717246.8|716246.8|717275.9|716275.9|717283|716283|717246.8|716246.8|37
1634207950000|2021-10-14 10:39:10|717274.3|716274.3|717247|716247|717275.2|716275.2|717247|716247|34
1634207960000|2021-10-14 10:39:20|717246.2|716246.2|717217.2|716217.2|717251.5|716251.5|717213.6|716213.6|27
1634207970000|2021-10-14 10:39:30|717215.7|716215.7|717224.6|716224.6|717234.3|716234.3|717200.7|716200.7|34
1634207980000|2021-10-14 10:39:40|717225.4|716225.4|717234.7|716234.7|717235.9|716235.9|717221.7|716221.7|27
1634207990000|2021-10-14 10:39:50|717233.2|716233.2|717233.5|716233.5|717236.3|716236.3|717225.3|716225.3|23
1634208000000|2021-10-14 10:40:00|717236.1|716236.1|717234.3|716234.3|717236.1|716236.1|717219.7|716219.7|29
1634208010000|2021-10-14 10:40:10|717234.9|716234.9|717221.9|716221.9|717234.9|716234.9|717221.9|716221.9|24
1634208020000|2021-10-14 10:40:20|717221.4|716221.4|717213.5|716213.5|717230.4|716230.4|717203|716203|35
1634208030000|2021-10-14 10:40:30|717214.8|716214.8|717208.3|716208.3|717227.5|716227.5|717206.8|716206.8|33
1634208040000|2021-10-14 10:40:40|717207|716207|717143.9|716143.9|717225.6|716225.6|717140|716140|31
1634208050000|2021-10-14 10:40:50|717137.8|716137.8|717121.8|716121.8|717138.3|716138.3|717118.2|716118.2|27
1634208060000|2021-10-14 10:41:00|717120|716120|717096.4|716096.4|717130.4|716130.4|717085.6|716085.6|35
1634208070000|2021-10-14 10:41:10|717097.3|716097.3|717120.7|716120.7|717129.5|716129.5|717096.6|716096.6|37
1634208080000|2021-10-14 10:41:20|717124.8|716124.8|717214.8|716214.8|717705.5|716214.8|717121|715705.5|40
1634208090000|2021-10-14 10:41:30|717211.7|716211.7|717204.3|716204.3|717715.7|716220|717202.2|715712.8|32
1634208100000|2021-10-14 10:41:40|717177.1|716177.1|717186.9|716186.9|717680.6|716191.3|717177.1|715674.7|35
1634208110000|2021-10-14 10:41:50|717187.2|716187.2|717189.6|716189.6|717688.6|716191.6|717183.4|715678.4|33
1634208120000|2021-10-14 10:42:00|717192.9|716192.9|717683.6|715683.6|717688.4|716192.9|717177.2|715670.7|35
1634208130000|2021-10-14 10:42:10|717683.8|715683.8|717709.5|715709.5|717711|716211.1|717188.1|715683.8|34
1634208140000|2021-10-14 10:42:20|717709|715709|717697.4|715697.4|717709|716196.2|717194|715692.3|31
1634208150000|2021-10-14 10:42:30|717698.3|715698.3|717676.4|715676.4|717698.7|716184.7|717184.7|715674.9|37
1634208160000|2021-10-14 10:42:40|717677.7|715677.7|717677.2|715677.2|717684.3|715684.3|717668.1|715668.1|34
1634208170000|2021-10-14 10:42:50|717678.6|715678.6|717678.8|715678.8|717690.3|715690.3|717673.7|715673.7|33
1634208180000|2021-10-14 10:43:00|717677.7|715677.7|717177.4|716177.4|717684.2|716186.6|717176.5|715667|29
1634208190000|2021-10-14 10:43:10|717176.7|716176.7|717149|716149|717181.3|716181.3|717148.2|716148.2|25
1634208200000|2021-10-14 10:43:20|717148.8|716148.8|717144.4|716144.4|717152.3|716152.3|717143.2|716143.2|22
1634208210000|2021-10-14 10:43:30|717144.9|716144.9|717095.2|716095.2|717144.9|716144.9|717092.1|716092.1|32
1634208220000|2021-10-14 10:43:40|717589.3|715589.3|717129.5|716129.5|717641.6|716144.6|717120.4|715589.3|33
1634208230000|2021-10-14 10:43:50|717130.1|716130.1|717116.4|716116.4|717613.1|716130.1|717108.4|715604.5|36
1634208240000|2021-10-14 10:44:00|717117.2|716117.2|717108|716108|717142.3|716142.3|717105.3|716105.3|38
1634208250000|2021-10-14 10:44:10|717121.8|716121.8|717104.5|716104.5|717132.3|716132.3|717103.5|716103.5|32
1634208260000|2021-10-14 10:44:20|717103|716103|717110.4|716110.4|717609.8|716138.6|717093.6|715603.3|37
1634208270000|2021-10-14 10:44:30|717106.4|716106.4|717106.3|716106.3|717591.6|716117.2|717097.8|715591.6|34
1634208280000|2021-10-14 10:44:40|717114.2|716114.2|717597.8|715597.8|717607.6|716114.2|717046.7|715546.5|34
1634208290000|2021-10-14 10:44:50|717596.5|715596.5|717094.1|716094.1|717604.6|716096.1|717093.9|715596.5|28
1634208300000|2021-10-14 10:45:00|717095.8|716095.8|717064.9|716064.9|717568.1|716095.8|717059.9|715552.9|31
1634208310000|2021-10-14 10:45:10|717065|716065|717155|716155|717649.4|716163.3|717065|715553.4|32
1634208320000|2021-10-14 10:45:20|717155.5|716155.5|717155.4|716155.4|717168.1|716168.1|717149.7|716149.7|30
1634208330000|2021-10-14 10:45:30|717153.9|716153.9|717157.7|716157.7|717158|716158|717153.9|716153.9|17
1634208340000|2021-10-14 10:45:40|717157.6|716157.6|717163|716163|717165.1|716165.1|717151|716151|27
1634208350000|2021-10-14 10:45:50|717162.8|716162.8|717165.2|716165.2|717166.1|716166.1|717162.3|716162.3|27
1634208360000|2021-10-14 10:46:00|717165.3|716165.3|717160.9|716160.9|717174.4|716174.4|717155.7|716155.7|37
1634208370000|2021-10-14 10:46:10|717167.7|716167.7|717022.4|716022.4|717169.7|716169.7|717009.6|716009.6|31
1634208380000|2021-10-14 10:46:20|717023.6|716023.6|717026.5|716026.5|717031|716031|717020.3|716020.3|26
1634208390000|2021-10-14 10:46:30|717027.2|716027.2|717020|716020|717027.2|716027.2|717016.2|716016.2|31
1634208400000|2021-10-14 10:46:40|717018.5|716018.5|717015.9|716015.9|717019.1|716019.1|716995.5|715995.5|26
1634208410000|2021-10-14 10:46:50|717011.8|716011.8|717014.2|716014.2|717019|716019|717011.3|716011.3|26
1634208420000|2021-10-14 10:47:00|717015.3|716015.3|716941.2|715941.2|717015.7|716015.7|716941.2|715941.2|22
1634208430000|2021-10-14 10:47:10|716939.3|715939.3|716921.1|715921.1|716950.2|715950.2|716918.1|715918.1|28
1634208440000|2021-10-14 10:47:20|716922|715922|716920.2|715920.2|716933|715933|716902.6|715902.6|29
1634208450000|2021-10-14 10:47:30|716918.8|715918.8|716902.3|715902.3|717421.8|715929.2|716902.3|715421.8|28
1634208460000|2021-10-14 10:47:40|716905.7|715905.7|716899.4|715899.4|716905.7|715905.7|716895.5|715895.5|18
1634208470000|2021-10-14 10:47:50|716899.8|715899.8|716916.9|715916.9|716937.1|715937.1|716898.6|715898.6|23
1634208480000|2021-10-14 10:48:00|716917.6|715917.6|716919.9|715919.9|716920.5|715920.5|716911.6|715911.6|33
1634208490000|2021-10-14 10:48:10|716918.2|715918.2|716916|715916|716921.3|715921.3|716911.2|715911.2|23
1634208500000|2021-10-14 10:48:20|716918.1|715918.1|716919.8|715919.8|716944|715944|716912.7|715912.7|35
1634208510000|2021-10-14 10:48:30|716918.1|715918.1|716869.3|715869.3|716919.3|715919.3|716856.8|715856.8|29
1634208520000|2021-10-14 10:48:40|716868.2|715868.2|716865.5|715865.5|716868.2|715868.2|716865.5|715865.5|22
1634208530000|2021-10-14 10:48:50|716865.9|715865.9|716862.6|715862.6|716866.3|715866.3|716849|715849|20
1634208540000|2021-10-14 10:49:00|716864.6|715864.6|716830.2|715830.2|716865|715865|716821.8|715821.8|30
1634208550000|2021-10-14 10:49:10|716832.7|715832.7|716850.6|715850.6|716860.3|715860.3|716825.7|715825.7|36
1634208560000|2021-10-14 10:49:20|716843.8|715843.8|716857.4|715857.4|716864.2|715864.2|716843.8|715843.8|29
1634208570000|2021-10-14 10:49:30|716858.3|715858.3|716810.6|715810.6|717336.7|715858.3|716809|715331.5|31
1634208580000|2021-10-14 10:49:40|716805.5|715805.5|716817.4|715817.4|716834.6|715834.6|716805.5|715805.5|22
1634208590000|2021-10-14 10:49:50|717318.9|715318.9|716816.2|715816.2|717321|715817.6|716813.5|715308.6|28
1634208600000|2021-10-14 10:50:00|716814.8|715814.8|716812.4|715812.4|717323.3|715824.8|716807.2|715323.3|35
1634208610000|2021-10-14 10:50:10|716807.8|715807.8|716794|715794|716812.8|715812.8|716791.7|715791.7|27
1634208620000|2021-10-14 10:50:20|716794.5|715794.5|716797.6|715797.6|716801.9|715801.9|716794.5|715794.5|13
1634208630000|2021-10-14 10:50:30|716798.3|715798.3|717279.6|715279.6|717279.6|715798.3|716780.6|715278.9|13
1634208640000|2021-10-14 10:50:40|717270.3|715270.3|717270.1|715270.1|717273.5|715791.7|716742.9|715251|34
1634208650000|2021-10-14 10:50:50|717231.3|715231.3|716719.7|715719.7|717231.3|715728.2|716698.7|715202.1|24
1634208660000|2021-10-14 10:51:00|716722.3|715722.3|717222.1|715222.1|717222.1|715722.8|716685.6|715209.8|26
1634208670000|2021-10-14 10:51:10|717222.5|715222.5|716741|715741|717239|715742.3|716717.8|715215.4|30
1634208680000|2021-10-14 10:51:20|716742.5|715742.5|716743|715743|717244|715743|716735.5|715239.6|14
1634208690000|2021-10-14 10:51:30|716743.8|715743.8|716744.6|715744.6|717239.7|715748.2|716743.8|715231.5|22
1634208700000|2021-10-14 10:51:40|716744.1|715744.1|716709.5|715709.5|717251.8|715748.7|716698.8|715211.7|26
1634208710000|2021-10-14 10:51:50|716709.9|715709.9|717213.4|715213.4|717213.4|715712.1|716707.7|715211.5|24
1634208720000|2021-10-14 10:52:00|717217.8|715217.8|716715.8|715715.8|717217.8|715720.2|716715.2|715217.8|21
1634208730000|2021-10-14 10:52:10|716713.8|715713.8|716683.2|715683.2|717202.6|715718.7|716683.2|715197|22
1634208740000|2021-10-14 10:52:20|716693.9|715693.9|717165.6|715165.6|717174.6|715697.8|716666|715159.6|24
1634208750000|2021-10-14 10:52:30|717167.4|715167.4|716625.2|715625.2|717167.4|715668.1|716625.2|715167.4|19
1634208760000|2021-10-14 10:52:40|716632.7|715632.7|716599.9|715599.9|717147.9|715657.7|716599.9|715121.5|35
1634208770000|2021-10-14 10:52:50|716592.6|715592.6|716597.6|715597.6|716616.4|715616.4|716592.6|715592.6|27
1634208780000|2021-10-14 10:53:00|716575.8|715575.8|716615|715615|717093.5|715615.5|716575.8|715080.9|32
1634208790000|2021-10-14 10:53:10|716612|715612|716535.4|715535.4|716617.9|715617.9|716531.9|715531.9|31
1634208800000|2021-10-14 10:53:20|716539.4|715539.4|717024.2|715024.2|717024.2|715539.4|716520|715020.9|26
1634208810000|2021-10-14 10:53:30|717018.7|715018.7|717015|715015|717022.2|715529.4|716514.1|715004.2|25
1634208820000|2021-10-14 10:53:40|717015.3|715015.3|716511.1|715511.1|717019.1|715516.2|716509.4|715007.7|22
1634208830000|2021-10-14 10:53:50|716499.3|715499.3|716907.5|714907.5|716970.7|715499.3|716404.8|714900.7|33
1634208840000|2021-10-14 10:54:00|716948.4|714948.4|716398.8|715398.8|716948.4|715426.8|716393.5|714892|34
1634208850000|2021-10-14 10:54:10|716397.7|715397.7|716907.2|714907.2|716924.4|715432.8|716397.7|714903.6|32
1634208860000|2021-10-14 10:54:20|716904.4|714904.4|716907.7|714907.7|716909.3|714909.3|716900.6|714900.6|26
1634208870000|2021-10-14 10:54:30|716918.2|714918.2|716438.6|715438.6|716945.3|715438.6|716413.8|714907.7|30
1634208880000|2021-10-14 10:54:40|716436.8|715436.8|716927.7|714927.7|716951.6|715450.5|716434.2|714924.9|33
1634208890000|2021-10-14 10:54:50|716924.9|714924.9|716920.6|714920.6|716933.4|714933.4|716920.6|714920.6|22
1634208900000|2021-10-14 10:55:00|716921.6|714921.6|716854.5|714854.5|716924.6|715392.5|716335.9|714853.1|33
1634208910000|2021-10-14 10:55:10|716852.9|714852.9|716851.6|714851.6|716855.7|714855.7|716846.2|714846.2|28
1634208920000|2021-10-14 10:55:20|716858.2|714858.2|716829.8|714829.8|716860.4|714860.4|716829.8|714829.8|32
1634208930000|2021-10-14 10:55:30|716334.3|715334.3|716338.9|715338.9|716841.6|715342.1|716329.4|714835.2|25
1634208940000|2021-10-14 10:55:40|716340.9|715340.9|716843.5|714843.5|716847.8|715348.2|716335.7|714840.3|22
1634208950000|2021-10-14 10:55:50|716843.9|714843.9|716838|714838|716844|714844|716834.4|714834.4|21
1634208960000|2021-10-14 10:56:00|716840.6|714840.6|716842.4|714842.4|716861.1|715360.7|716343.8|714840.6|29
1634208970000|2021-10-14 10:56:10|716847.7|714847.7|716848.1|714848.1|716857.4|715342.5|716335.6|714837.7|19
1634208980000|2021-10-14 10:56:20|716853.8|714853.8|716899.5|714899.5|716900.8|715396.3|716376.7|714850.6|31
1634208990000|2021-10-14 10:56:30|716900.5|714900.5|716901.6|714901.6|716902.1|715394.1|716394.1|714892|21
1634209000000|2021-10-14 10:56:40|716897|714897|716921.4|714921.4|716921.7|715403.2|716403.2|714897|23
1634209010000|2021-10-14 10:56:50|716917|714917|716896.4|714896.4|716922.2|715388.7|716376.2|714896.4|24
1634209020000|2021-10-14 10:57:00|716897.5|714897.5|716371.8|715371.8|716897.5|715398.6|716355.1|714897.5|30
1634209030000|2021-10-14 10:57:10|716371|715371|716369.7|715369.7|716375.2|715375.2|716369.7|715369.7|28
1634209040000|2021-10-14 10:57:20|716373.5|715373.5|716883.4|714883.4|716887.7|715389.1|716372.5|714880.8|21
1634209050000|2021-10-14 10:57:30|716892|714892|716887.7|714887.7|716895.2|714895.2|716887.7|714887.7|28
1634209060000|2021-10-14 10:57:40|716887|714887|716906.7|714906.7|716907.3|715391.5|716390.4|714887|17
1634209070000|2021-10-14 10:57:50|716906.5|714906.5|716908.9|714908.9|716908.9|714908.9|716905.2|714905.2|13
1634209080000|2021-10-14 10:58:00|716907.4|714907.4|716903.2|714903.2|716907.4|714907.4|716892.3|714892.3|28
1634209090000|2021-10-14 10:58:10|716901.1|714901.1|716886.2|714886.2|716902.6|714902.6|716880.4|714880.4|28
1634209100000|2021-10-14 10:58:20|716891|714891|716873.8|714873.8|716893.7|715369.4|716357|714865.5|31
1634209110000|2021-10-14 10:58:30|716873.3|714873.3|716994.7|714994.7|716998.1|715487.9|716409.6|714873.3|33
1634209120000|2021-10-14 10:58:40|716502|715502|717012.4|715012.4|717015.4|715514.3|716502|714995.3|34
1634209130000|2021-10-14 10:58:50|717008.7|715008.7|717021.3|715021.3|717029.5|715029.5|717007.2|715007.2|23
1634209140000|2021-10-14 10:59:00|716555.3|715555.3|717064.2|715064.2|717071.1|715555.3|716551.9|715050.4|33
1634209150000|2021-10-14 10:59:10|717064.4|715064.4|717043.1|715043.1|717067.8|715067.8|717032.1|715032.1|32
1634209160000|2021-10-14 10:59:20|717039.2|715039.2|717058.4|715058.4|717060.6|715060.6|717039.2|715039.2|30
1634209170000|2021-10-14 10:59:30|717058|715058|717062.9|715062.9|717067.5|715067.5|717058|715058|32
1634209180000|2021-10-14 10:59:40|717061|715061|716544|715544|717063.1|715544|716531.9|715010.1|24
1634209190000|2021-10-14 10:59:50|716533.8|715533.8|717038.1|715038.1|717045.2|715534.3|716533.8|715024.1|29
1634209200000|2021-10-14 11:00:00|717037.9|715037.9|716546.4|715546.4|717049.9|715549.8|716504.1|715008.3|32
1634209210000|2021-10-14 11:00:10|716549.7|715549.7|717073.7|715073.7|717073.7|715550|716549.3|715054|28
1634209220000|2021-10-14 11:00:20|717072.4|715072.4|717095|715095|717098.2|715597.4|716585.8|715072.4|19
1634209230000|2021-10-14 11:00:30|717091.5|715091.5|717098.9|715098.9|717101.1|715101.1|717090.8|715090.8|28
1634209240000|2021-10-14 11:00:40|717096.7|715096.7|717120.3|715120.3|717132.8|715132.8|717095|715095|27
1634209250000|2021-10-14 11:00:50|717125.7|715125.7|717132.6|715132.6|717134.4|715134.4|717125.7|715125.7|21
1634209260000|2021-10-14 11:01:00|717132|715132|717123.8|715123.8|717134|715613.7|716613.1|715108.3|22
1634209270000|2021-10-14 11:01:10|717128.3|715128.3|716651.8|715651.8|717157.1|715651.8|716640.8|715123.7|22
1634209280000|2021-10-14 11:01:20|717161.7|715161.7|717167|715167|717172.9|715667.5|716667.5|715145.6|35
1634209290000|2021-10-14 11:01:30|717174|715174|717315.7|715315.7|717316.9|715316.9|717174|715174|30
1634209300000|2021-10-14 11:01:40|717314.2|715314.2|717321.6|715321.6|717353.2|715353.2|717314.2|715314.2|32
1634209310000|2021-10-14 11:01:50|717299.6|715299.6|717277.9|715277.9|717299.6|715299.6|717276.6|715276.6|30
1634209320000|2021-10-14 11:02:00|717276|715276|717237.4|715237.4|717278.9|715725.1|716716.5|715226.3|30
1634209330000|2021-10-14 11:02:10|717240.8|715240.8|717231.3|715231.3|717248.3|715248.3|717229.1|715229.1|29
1634209340000|2021-10-14 11:02:20|717236.2|715236.2|717230.4|715230.4|717251.7|715251.7|717225.1|715225.1|28
1634209350000|2021-10-14 11:02:30|717230.3|715230.3|717217.6|715217.6|717230.3|715230.3|717216.8|715216.8|25
1634209360000|2021-10-14 11:02:40|717217.8|715217.8|717219.8|715219.8|717220.9|715220.9|717216.9|715216.9|14
1634209370000|2021-10-14 11:02:50|717218.7|715218.7|717183.7|715183.7|717218.7|715685.9|716677.5|715174.1|33
1634209380000|2021-10-14 11:03:00|717169.2|715169.2|717155.3|715155.3|717169.2|715651.2|716632.3|715130.7|34
1634209390000|2021-10-14 11:03:10|717155|715155|717141.9|715141.9|717155|715155|717141.2|715141.2|34
1634209400000|2021-10-14 11:03:20|717144|715144|717128|715128|717145.1|715145.1|717126.1|715126.1|24
1634209410000|2021-10-14 11:03:30|717126.7|715126.7|717149.5|715149.5|717155|715155|717126.7|715126.7|35
1634209420000|2021-10-14 11:03:40|717150.3|715150.3|717142.2|715142.2|717150.4|715150.4|717138.2|715138.2|26
1634209430000|2021-10-14 11:03:50|717141.7|715141.7|717158.2|715158.2|717158.2|715158.2|717138.5|715138.5|31
1634209440000|2021-10-14 11:04:00|716650.3|715650.3|717117.4|715117.4|717157.5|715651.5|716645.3|715117.4|32
1634209450000|2021-10-14 11:04:10|717114|715114|717109.8|715109.8|717122.9|715122.9|717101.8|715101.8|34
1634209460000|2021-10-14 11:04:20|717108.3|715108.3|717111.3|715111.3|717119.5|715119.5|717100|715100|28
1634209470000|2021-10-14 11:04:30|717111.9|715111.9|717116.5|715116.5|717119.1|715119.1|717100.4|715100.4|29
1634209480000|2021-10-14 11:04:40|717117.6|715117.6|717118.6|715118.6|717118.8|715118.8|717100.2|715100.2|27
1634209490000|2021-10-14 11:04:50|717120.6|715120.6|717086.5|715086.5|717120.6|715579.4|716569.9|715067.6|28
1634209500000|2021-10-14 11:05:00|717090.9|715090.9|717113|715113|717118.2|715613.8|716610.2|715077.4|37
1634209510000|2021-10-14 11:05:10|717113.3|715113.3|717145.8|715145.8|717147.5|715645.2|716621.7|715113.3|35
1634209520000|2021-10-14 11:05:20|717147.2|715147.2|717148.9|715148.9|717150.4|715150.4|717143.2|715143.2|35
1634209530000|2021-10-14 11:05:30|717141.8|715141.8|717136.5|715136.5|717141.8|715141.8|717128.7|715128.7|37
1634209540000|2021-10-14 11:05:40|717138.1|715138.1|717209.2|715209.2|717227.8|715672.5|716672.5|715135.1|29
1634209550000|2021-10-14 11:05:50|717211.9|715211.9|716655.4|715655.4|717211.9|715655.8|716638.2|715136.3|37
1634209560000|2021-10-14 11:06:00|716662|715662|716661.3|715661.3|717168.9|715668|716655.4|715155.7|37
1634209570000|2021-10-14 11:06:10|716661|715661|717131.8|715131.8|717176.4|715661.2|716640.5|715131.8|37
1634209580000|2021-10-14 11:06:20|717133.9|715133.9|717123.2|715123.2|717135.9|715135.9|717123.1|715123.1|25
1634209590000|2021-10-14 11:06:30|716610.5|715610.5|717110.8|715110.8|717114.7|715625.7|716602.7|715107.8|35
1634209600000|2021-10-14 11:06:40|717114.3|715114.3|717118.5|715118.5|717132.9|715637.6|716624|715101.2|36
1634209610000|2021-10-14 11:06:50|717118.7|715118.7|717125.4|715125.4|717128.1|715128.1|717118.7|715118.7|27
1634209620000|2021-10-14 11:07:00|717127.4|715127.4|717138.6|715138.6|717143.5|715636.2|716636.2|715126.1|27
1634209630000|2021-10-14 11:07:10|717139.7|715139.7|717119.7|715119.7|717139.7|715612.8|716612.8|715114.2|34
1634209640000|2021-10-14 11:07:20|717121.9|715121.9|717130.7|715130.7|717131.4|715632.7|716632.5|715119.6|27
1634209650000|2021-10-14 11:07:30|717140.9|715140.9|717149|715149|717152.7|715152.7|717139|715139|35
1634209660000|2021-10-14 11:07:40|717148.8|715148.8|717159.4|715159.4|717159.4|715159.4|717146.9|715146.9|23
1634209670000|2021-10-14 11:07:50|717160.5|715160.5|717151.9|715151.9|717162.5|715162.5|717151.5|715151.5|20
1634209680000|2021-10-14 11:08:00|717154.8|715154.8|717151|715151|717159.3|715159.3|717151|715151|30
1634209690000|2021-10-14 11:08:10|717151.6|715151.6|717150.3|715150.3|717164.9|715164.9|717139.8|715139.8|29
1634209700000|2021-10-14 11:08:20|717146.4|715146.4|717140.2|715140.2|717156.6|715156.6|717123|715123|31
1634209710000|2021-10-14 11:08:30|717144|715144|717103.1|715103.1|717144|715144|717091|715091|33
1634209720000|2021-10-14 11:08:40|717105.5|715105.5|716597|715597|717108.3|715610.1|716594.5|715101.1|33
1634209730000|2021-10-14 11:08:50|716595.4|715595.4|716593.9|715593.9|716602.9|715602.9|716593.9|715593.9|29
1634209740000|2021-10-14 11:09:00|716593.8|715593.8|716588.9|715588.9|716597.9|715597.9|716584.8|715584.8|30
1634209750000|2021-10-14 11:09:10|716589.4|715589.4|716596.1|715596.1|716599.2|715599.2|716589.4|715589.4|38
1634209760000|2021-10-14 11:09:20|716598.4|715598.4|716609.6|715609.6|716612.8|715612.8|716597.4|715597.4|31
1634209770000|2021-10-14 11:09:30|716610.7|715610.7|716603.5|715603.5|716610.7|715610.7|716585.5|715585.5|34
1634209780000|2021-10-14 11:09:40|716605.8|715605.8|716589.4|715589.4|716605.9|715605.9|716587.2|715587.2|33
1634209790000|2021-10-14 11:09:50|716588.3|715588.3|716583|715583|717073.7|715588.3|716564.6|715052.3|33
1634209800000|2021-10-14 11:10:00|716579.2|715579.2|717106.1|715106.1|717106.1|715596.2|716579.2|715083.3|32
1634209810000|2021-10-14 11:10:10|717102.7|715102.7|716604.1|715604.1|717106.9|715610.3|716604|715098.6|26
1634209820000|2021-10-14 11:10:20|716603.4|715603.4|716586|715586|717108|715604.1|716582.8|715103.6|33
1634209830000|2021-10-14 11:10:30|716583.4|715583.4|716581|715581|716587.5|715587.5|716566.1|715566.1|32
1634209840000|2021-10-14 11:10:40|716578.9|715578.9|716568|715568|716579.3|715579.3|716561|715561|31
1634209850000|2021-10-14 11:10:50|716566.8|715566.8|716565.2|715565.2|716581.3|715581.3|716555.3|715555.3|34
1634209860000|2021-10-14 11:11:00|716564.5|715564.5|716589|715589|716589|715589|716558.7|715558.7|38
1634209870000|2021-10-14 11:11:10|716592.8|715592.8|716659.8|715659.8|716659.8|715659.8|716588|715588|31
1634209880000|2021-10-14 11:11:20|716659.9|715659.9|716633.8|715633.8|716659.9|715659.9|716629.9|715629.9|33
1634209890000|2021-10-14 11:11:30|716643.4|715643.4|716659.8|715659.8|716659.8|715659.8|716618.3|715618.3|36
1634209900000|2021-10-14 11:11:40|716659.4|715659.4|716751|715751|716761.9|715761.9|716659.4|715659.4|36
1634209910000|2021-10-14 11:11:50|716745.2|715745.2|716757|715757|717260.9|715774.8|716722.4|715251|39
1634209920000|2021-10-14 11:12:00|716758.7|715758.7|716699.8|715699.8|717202.7|715758.7|716691.3|715195.4|35
1634209930000|2021-10-14 11:12:10|716698.9|715698.9|717200.8|715200.8|717207.9|715721.7|716698.9|715199.1|37
1634209940000|2021-10-14 11:12:20|717208.7|715208.7|716706.3|715706.3|717212.5|715718.6|716701.4|715201.5|38
1634209950000|2021-10-14 11:12:30|716707.3|715707.3|716719.9|715719.9|717218.6|715723.6|716683.3|715191.3|34
1634209960000|2021-10-14 11:12:40|716721.9|715721.9|717218.9|715218.9|717223|715741.5|716721.9|715215.1|35
1634209970000|2021-10-14 11:12:50|717220.1|715220.1|716717.8|715717.8|717220.1|715722.2|716704.6|715193.9|33
1634209980000|2021-10-14 11:13:00|716715.5|715715.5|716688.2|715688.2|717184.6|715717.9|716682.2|715174.6|35
1634209990000|2021-10-14 11:13:10|716687.9|715687.9|716657.6|715657.6|716687.9|715687.9|716648.2|715648.2|32
1634210000000|2021-10-14 11:13:20|716656.6|715656.6|716661.9|715661.9|716664.1|715664.1|716622.7|715622.7|30
1634210010000|2021-10-14 11:13:30|716661.6|715661.6|716691.6|715691.6|716694.6|715694.6|716661.6|715661.6|22
1634210020000|2021-10-14 11:13:40|716691.5|715691.5|716672.3|715672.3|716691.5|715691.5|716643.7|715643.7|35
1634210030000|2021-10-14 11:13:50|716671.3|715671.3|716695.7|715695.7|716701.2|715701.2|716671.3|715671.3|29
1634210040000|2021-10-14 11:14:00|716712.2|715712.2|716715.5|715715.5|716741.8|715741.8|716710.3|715710.3|32
1634210050000|2021-10-14 11:14:10|716715.1|715715.1|716763|715763|716769.8|715769.8|716713.5|715713.5|30
1634210060000|2021-10-14 11:14:20|716753.6|715753.6|717218.7|715218.7|717230|715770.3|716707.4|715216.2|34
1634210070000|2021-10-14 11:14:30|717215.9|715215.9|716742.4|715742.4|717234.2|715743.2|716727.4|715214.8|31
1634210080000|2021-10-14 11:14:40|716743.9|715743.9|717253|715253|717263.2|715744.2|716734.4|715253|28
1634210090000|2021-10-14 11:14:50|717253.5|715253.5|716726.2|715726.2|717253.5|715749.9|716719.7|715248.9|37
1634210100000|2021-10-14 11:15:00|716727.2|715727.2|716712.7|715712.7|716735.6|715735.6|716708.8|715708.8|34
1634210110000|2021-10-14 11:15:10|716717|715717|716727.8|715727.8|716730.3|715730.3|716700.1|715700.1|30
1634210120000|2021-10-14 11:15:20|716725.4|715725.4|716675.2|715675.2|716727.8|715727.8|716667.3|715667.3|38
1634210130000|2021-10-14 11:15:30|716675.7|715675.7|716628.7|715628.7|717147.7|715676.8|716628.7|715137.8|31
1634210140000|2021-10-14 11:15:40|716631|715631|716637.6|715637.6|716642.6|715642.6|716630.6|715630.6|35
1634210150000|2021-10-14 11:15:50|716639.3|715639.3|716631.5|715631.5|716648.7|715648.7|716623.8|715623.8|33
1634210160000|2021-10-14 11:16:00|716636.1|715636.1|716643.3|715643.3|716646.1|715646.1|716636.1|715636.1|38
1634210170000|2021-10-14 11:16:10|716644.3|715644.3|716674.4|715674.4|716675.4|715675.4|716640.7|715640.7|31
1634210180000|2021-10-14 11:16:20|716674.7|715674.7|716633.1|715633.1|716677.4|715677.4|716633.1|715633.1|24
1634210190000|2021-10-14 11:16:30|716633.5|715633.5|717173|715173|717174.8|715661.6|716633.5|715157.4|37
1634210200000|2021-10-14 11:16:40|717164.7|715164.7|716708.7|715708.7|717173|715710.3|716696.4|715164.7|37
1634210210000|2021-10-14 11:16:50|716708.1|715708.1|716690.7|715690.7|716712|715712|716690.7|715690.7|33
1634210220000|2021-10-14 11:17:00|716691.9|715691.9|716679.2|715679.2|716695.2|715695.2|716675.6|715675.6|31
1634210230000|2021-10-14 11:17:10|716683.4|715683.4|716681.5|715681.5|716683.4|715683.4|716672.3|715672.3|39
1634210240000|2021-10-14 11:17:20|716682.6|715682.6|716689.5|715689.5|716689.5|715689.5|716675.2|715675.2|26
1634210250000|2021-10-14 11:17:30|716697.7|715697.7|716724.5|715724.5|716728.1|715728.1|716692.9|715692.9|36
1634210260000|2021-10-14 11:17:40|716725.4|715725.4|716721.8|715721.8|716725.4|715725.4|716710.6|715710.6|37
1634210270000|2021-10-14 11:17:50|716721.2|715721.2|716709.5|715709.5|716721.2|715721.2|716707.1|715707.1|30
1634210280000|2021-10-14 11:18:00|716694.3|715694.3|716716.5|715716.5|717221.5|715735.2|716693.8|715221.5|37
1634210290000|2021-10-14 11:18:10|716718.2|715718.2|716745.6|715745.6|716747.1|715747.1|716714.9|715714.9|35
1634210300000|2021-10-14 11:18:20|716747.1|715747.1|716739.6|715739.6|716747.1|715747.1|716732.4|715732.4|33
1634210310000|2021-10-14 11:18:30|716739.5|715739.5|716742.6|715742.6|716744.1|715744.1|716728.9|715728.9|31
1634210320000|2021-10-14 11:18:40|716741.8|715741.8|716753.6|715753.6|716758.5|715758.5|716741.3|715741.3|31
1634210330000|2021-10-14 11:18:50|716753.2|715753.2|716767|715767|716767|715767|716751.4|715751.4|35
1634210340000|2021-10-14 11:19:00|716765.7|715765.7|716815.3|715815.3|716848.6|715848.6|716765.7|715765.7|39
1634210350000|2021-10-14 11:19:10|716823.3|715823.3|716836|715836|716836|715836|716817|715817|30
1634210360000|2021-10-14 11:19:20|716850.3|715850.3|716864.8|715864.8|716867.6|715867.6|716843.5|715843.5|36
1634210370000|2021-10-14 11:19:30|716864.7|715864.7|717408.5|715408.5|717411.6|715872.8|716864.3|715396.2|36
1634210380000|2021-10-14 11:19:40|717406.4|715406.4|716897.6|715897.6|717408.4|715901.1|716888.6|715392.3|34
1634210390000|2021-10-14 11:19:50|716900.1|715900.1|716885.3|715885.3|716900.1|715900.1|716885.3|715885.3|36
1634210400000|2021-10-14 11:20:00|716887.2|715887.2|716865.5|715865.5|716891.3|715891.3|716865.3|715865.3|39
1634210410000|2021-10-14 11:20:10|716870.9|715870.9|717372.9|715372.9|717380.1|715877.7|716868.1|715372.9|29
1634210420000|2021-10-14 11:20:20|717375.8|715375.8|716879.4|715879.4|717389.1|715897.8|716875.1|715375.8|34
1634210430000|2021-10-14 11:20:30|716878.9|715878.9|717387.9|715387.9|717407.7|715883.5|716867.9|715382.1|34
1634210440000|2021-10-14 11:20:40|717390.3|715390.3|717403.3|715403.3|717417.8|715902.3|716902.3|715376.3|38
1634210450000|2021-10-14 11:20:50|717400.1|715400.1|716913.4|715913.4|717434.6|715918.7|716906.8|715398.5|36
1634210460000|2021-10-14 11:21:00|716912.5|715912.5|716937.9|715937.9|717439.5|715937.9|716907.6|715428.6|35
1634210470000|2021-10-14 11:21:10|716936.8|715936.8|716860.5|715860.5|716936.8|715936.8|716858.4|715858.4|35
1634210480000|2021-10-14 11:21:20|716855.8|715855.8|717384.3|715384.3|717390.5|715857.8|716854.7|715375.6|34
1634210490000|2021-10-14 11:21:30|717379.9|715379.9|716900.7|715900.7|717410.4|715908.1|716889|715379.5|36
1634210500000|2021-10-14 11:21:40|716901|715901|716886.8|715886.8|717404.1|715903.4|716885.9|715385.8|35
1634210510000|2021-10-14 11:21:50|716887.1|715887.1|716888.8|715888.8|716888.8|715888.8|716881.1|715881.1|33
1634210520000|2021-10-14 11:22:00|716890.3|715890.3|717422|715422|717422|715922.7|716881.5|715416.1|38
1634210530000|2021-10-14 11:22:10|717420.9|715420.9|717434.5|715434.5|717436.7|715436.7|717414.2|715414.2|38
1634210540000|2021-10-14 11:22:20|717434.3|715434.3|716924.2|715924.2|717434.3|715926.9|716917.6|715425.2|35
1634210550000|2021-10-14 11:22:30|716930.7|715930.7|717435.8|715435.8|717437.5|715943.6|716925.4|715435.8|39
1634210560000|2021-10-14 11:22:40|717430.6|715430.6|717433.4|715433.4|717437.6|715437.6|717430.6|715430.6|36
1634210570000|2021-10-14 11:22:50|717433.8|715433.8|716906.7|715906.7|717433.8|715913.7|716899|715410.9|36
1634210580000|2021-10-14 11:23:00|716906.6|715906.6|716899.1|715899.1|716908.9|715908.9|716898.6|715898.6|28
1634210590000|2021-10-14 11:23:10|716899.5|715899.5|716900.8|715900.8|716901.5|715901.5|716890.6|715890.6|33
1634210600000|2021-10-14 11:23:20|716900.7|715900.7|716902.1|715902.1|716907.7|715907.7|716899.7|715899.7|30
1634210610000|2021-10-14 11:23:30|716900.6|715900.6|716907.9|715907.9|716912.2|715912.2|716900.6|715900.6|31
1634210620000|2021-10-14 11:23:40|716905.5|715905.5|716881.4|715881.4|716907|715907|716868.1|715868.1|36
1634210630000|2021-10-14 11:23:50|716881.2|715881.2|716845.5|715845.5|717394.4|715923.9|716843.2|715376.1|37
1634210640000|2021-10-14 11:24:00|716844.8|715844.8|716866.8|715866.8|717369.1|715875.8|716844.8|715355|38
1634210650000|2021-10-14 11:24:10|716864.6|715864.6|717363.7|715363.7|717364.4|715869.1|716847.9|715351.2|34
1634210660000|2021-10-14 11:24:20|717363.3|715363.3|717345.3|715345.3|717363.3|715864.1|716855.3|715341.5|28
1634210670000|2021-10-14 11:24:30|717343.7|715343.7|717347.2|715347.2|717351.8|715351.8|717343.7|715343.7|31
1634210680000|2021-10-14 11:24:40|717348.8|715348.8|717346.6|715346.6|717351.1|715351.1|717345.4|715345.4|29
1634210690000|2021-10-14 11:24:50|717346.4|715346.4|716891.9|715891.9|717358.4|715893.5|716861.6|715346.4|26
1634210700000|2021-10-14 11:25:00|716892.8|715892.8|716839.5|715839.5|717391.7|715893.4|716839.5|715390.5|40
1634210710000|2021-10-14 11:25:10|716826.9|715826.9|716833.8|715833.8|717354.1|715850.5|716826.9|715342.6|29
1634210720000|2021-10-14 11:25:20|716833.7|715833.7|716834.8|715834.8|716859.1|715859.1|716831.3|715831.3|32
1634210730000|2021-10-14 11:25:30|716833.9|715833.9|716847.1|715847.1|716847.1|715847.1|716831.9|715831.9|27
1634210740000|2021-10-14 11:25:40|716843|715843|716879.6|715879.6|717366.1|715879.6|716833.8|715366.1|31
1634210750000|2021-10-14 11:25:50|716874.5|715874.5|717404.1|715404.1|717408.4|715903.2|716872.9|715372.4|36
1634210760000|2021-10-14 11:26:00|717403.7|715403.7|717371.7|715371.7|717403.7|715874.6|716873.5|715365.5|31
1634210770000|2021-10-14 11:26:10|717371.2|715371.2|716863.7|715863.7|717372.3|715872.9|716863.7|715368.4|30
1634210780000|2021-10-14 11:26:20|716862.2|715862.2|716857.2|715857.2|716862.2|715862.2|716857.2|715857.2|28
1634210790000|2021-10-14 11:26:30|716859.1|715859.1|716865.7|715865.7|716865.7|715865.7|716853.7|715853.7|33
1634210800000|2021-10-14 11:26:40|716865.5|715865.5|716859.4|715859.4|717383.3|715867.7|716853.6|715350.6|34
1634210810000|2021-10-14 11:26:50|716859.9|715859.9|716854.1|715854.1|716860.6|715860.6|716854.1|715854.1|32
1634210820000|2021-10-14 11:27:00|716842.8|715842.8|716855.6|715855.6|717350.9|715872.3|716842.8|715342|34
1634210830000|2021-10-14 11:27:10|716857|715857|717349|715349|717352.9|715858.6|716844.2|715343.8|33
1634210840000|2021-10-14 11:27:20|717347.5|715347.5|717346.8|715346.8|717351.1|715351.1|717344.6|715344.6|30
1634210850000|2021-10-14 11:27:30|717347.2|715347.2|716838.3|715838.3|717348.3|715843.6|716832.7|715342.8|31
1634210860000|2021-10-14 11:27:40|716839.8|715839.8|716841.5|715841.5|716844.5|715844.5|716832.7|715832.7|32
1634210870000|2021-10-14 11:27:50|716843.9|715843.9|716797.4|715797.4|717356|715854.8|716786.7|715296.6|35
1634210880000|2021-10-14 11:28:00|716797.5|715797.5|717248.5|715248.5|717280.8|715798|716758.9|715248.2|32
1634210890000|2021-10-14 11:28:10|717250.1|715250.1|716765.6|715765.6|717270.5|715774.4|716757.6|715247.2|35
1634210900000|2021-10-14 11:28:20|716767.7|715767.7|716773.9|715773.9|716783|715783|716764.2|715764.2|33
1634210910000|2021-10-14 11:28:30|716772.5|715772.5|716757.3|715757.3|717264.2|715773.1|716747.5|715247.6|33
1634210920000|2021-10-14 11:28:40|716757.2|715757.2|716721.9|715721.9|716757.2|715757.2|716684.7|715684.7|30
1634210930000|2021-10-14 11:28:50|717249.8|715249.8|716776.4|715776.4|717287.2|715789.6|716744.1|715249.8|34
1634210940000|2021-10-14 11:29:00|716776.6|715776.6|716842.9|715842.9|717342.7|715846.5|716775.7|715314.9|34
1634210950000|2021-10-14 11:29:10|716843.4|715843.4|716847.4|715847.4|716851.6|715851.6|716841.4|715841.4|27
1634210960000|2021-10-14 11:29:20|716846.6|715846.6|717341|715341|717348.2|715852.7|716838|715338.6|31
1634210970000|2021-10-14 11:29:30|717350.2|715350.2|716826.8|715826.8|717351.6|715836.4|716826.8|715325.2|36
1634210980000|2021-10-14 11:29:40|716827.1|715827.1|716774.1|715774.1|717330|715830.5|716758|715317.8|39
1634210990000|2021-10-14 11:29:50|716771.2|715771.2|716753.9|715753.9|716776.6|715776.6|716750|715750|37
1634211000000|2021-10-14 11:30:00|716746|715746|716733.2|715733.2|716756.7|715756.7|716731.6|715731.6|37
1634211010000|2021-10-14 11:30:10|716732.6|715732.6|716734|715734|716740.3|715740.3|716732.6|715732.6|38
1634211020000|2021-10-14 11:30:20|716734.2|715734.2|716732.8|715732.8|716745.1|715745.1|716732.8|715732.8|30
1634211030000|2021-10-14 11:30:30|716732.6|715732.6|716734.1|715734.1|716738.3|715738.3|716731.9|715731.9|27
1634211040000|2021-10-14 11:30:40|716735.7|715735.7|717225.9|715225.9|717236.4|715736.1|716723.7|715223.3|29
1634211050000|2021-10-14 11:30:50|717224|715224|717221|715221|717228.9|715228.9|717220.5|715220.5|34
1634211060000|2021-10-14 11:31:00|717232.8|715232.8|716739.6|715739.6|717233.1|715748|716717.4|715229.3|33
1634211070000|2021-10-14 11:31:10|716727.9|715727.9|717247.2|715247.2|717247.2|715727.9|716727.9|715216|36
1634211080000|2021-10-14 11:31:20|717247.8|715247.8|717251.8|715251.8|717261.2|715261.2|717234.1|715234.1|35
1634211090000|2021-10-14 11:31:30|716752.8|715752.8|716824.2|715824.2|716825.1|715825.1|716745.6|715745.6|34
1634211100000|2021-10-14 11:31:40|717327.8|715327.8|716832.3|715832.3|717343|715848.2|716810.5|715314.9|40
1634211110000|2021-10-14 11:31:50|716832.9|715832.9|716846.9|715846.9|716868.1|715868.1|716829.6|715829.6|33
1634211120000|2021-10-14 11:32:00|716847|715847|716841.9|715841.9|716847|715847|716828|715828|37
1634211130000|2021-10-14 11:32:10|716833|715833|716838.6|715838.6|716847|715847|716833|715833|36
1634211140000|2021-10-14 11:32:20|716837.2|715837.2|716849.5|715849.5|717346.3|715853.9|716836|715333.7|37
1634211150000|2021-10-14 11:32:30|716849.2|715849.2|717370.8|715370.8|717379.6|715868.8|716849.2|715351.7|38
1634211160000|2021-10-14 11:32:40|717369|715369|716862|715862|717369.7|715875.3|716859.8|715367.4|36
1634211170000|2021-10-14 11:32:50|716860.4|715860.4|716858.9|715858.9|716875|715875|716855.7|715855.7|36
1634211180000|2021-10-14 11:33:00|716854.7|715854.7|716846.6|715846.6|716858.9|715858.9|716846.6|715846.6|37
1634211190000|2021-10-14 11:33:10|716844.7|715844.7|716857.3|715857.3|716867.3|715867.3|716837.9|715837.9|34
1634211200000|2021-10-14 11:33:20|716857.4|715857.4|716840.2|715840.2|717348.6|715859.6|716832.1|715342.5|30
1634211210000|2021-10-14 11:33:30|716832.3|715832.3|716867.2|715867.2|716869.7|715869.7|716832.3|715832.3|24
1634211220000|2021-10-14 11:33:40|716872.2|715872.2|716860.1|715860.1|716875.5|715875.5|716860.1|715860.1|31
1634211230000|2021-10-14 11:33:50|716861.8|715861.8|716891.6|715891.6|716906.2|715906.2|716859.3|715859.3|29
1634211240000|2021-10-14 11:34:00|716891.8|715891.8|716871.8|715871.8|716891.8|715891.8|716862.7|715862.7|25
1634211250000|2021-10-14 11:34:10|716872|715872|716876.3|715876.3|716883.1|715883.1|716870|715870|31
1634211260000|2021-10-14 11:34:20|716874.3|715874.3|716874.4|715874.4|716884.3|715884.3|716872.8|715872.8|21
1634211270000|2021-10-14 11:34:30|716874.1|715874.1|716874.1|715874.1|716881.7|715881.7|716872.4|715872.4|28
1634211280000|2021-10-14 11:34:40|716873.8|715873.8|716880.6|715880.6|716880.9|715880.9|716871.7|715871.7|24
1634211290000|2021-10-14 11:34:50|716883.6|715883.6|716900.9|715900.9|716902.9|715902.9|716883.6|715883.6|31
1634211300000|2021-10-14 11:35:00|716900.5|715900.5|716896.6|715896.6|716901.2|715901.2|716896.2|715896.2|24
1634211310000|2021-10-14 11:35:10|716898.3|715898.3|716975.9|715975.9|716979.2|715979.2|716896.3|715896.3|20
1634211320000|2021-10-14 11:35:20|716978.9|715978.9|716986|715986|717000.5|716000.5|716975.7|715975.7|25
1634211330000|2021-10-14 11:35:30|716987|715987|716966.3|715966.3|716988.8|715988.8|716955.5|715955.5|30
1634211340000|2021-10-14 11:35:40|716956|715956|716956.5|715956.5|716958.7|715958.7|716954.4|715954.4|22
1634211350000|2021-10-14 11:35:50|716952.2|715952.2|717366|715366|717366|715952.2|716870.5|715366|30
1634211360000|2021-10-14 11:36:00|716873.4|715873.4|717299.2|715299.2|717362.5|715873.4|716810.6|715297.5|37
1634211370000|2021-10-14 11:36:10|717298.2|715298.2|717311.7|715311.7|717314.4|715314.4|717298.2|715298.2|28
1634211380000|2021-10-14 11:36:20|717311.8|715311.8|717306.5|715306.5|717313.5|715313.5|717306.5|715306.5|24
1634211390000|2021-10-14 11:36:30|717305.6|715305.6|716791.4|715791.4|717307.7|715797.8|716784.9|715304.7|29
1634211400000|2021-10-14 11:36:40|717283.4|715283.4|716848|715848|717285.2|715848|716781|715282.1|33
1634211410000|2021-10-14 11:36:50|716857.9|715857.9|716875.1|715875.1|717364.6|715882.7|716852.7|715351.9|29
1634211420000|2021-10-14 11:37:00|716874.9|715874.9|716889.4|715889.4|716891.3|715891.3|716872.3|715872.3|33
1634211430000|2021-10-14 11:37:10|716889.6|715889.6|716854.3|715854.3|716889.7|715889.7|716853.2|715853.2|35
1634211440000|2021-10-14 11:37:20|716853.2|715853.2|716872.8|715872.8|716872.8|715872.8|716852.5|715852.5|29
1634211450000|2021-10-14 11:37:30|717386.6|715386.6|716889.3|715889.3|717387.2|715889.8|716887.9|715377.5|26
1634211460000|2021-10-14 11:37:40|716889.6|715889.6|716860.2|715860.2|717363.3|715889.6|716856.2|715354.6|33
1634211470000|2021-10-14 11:37:50|716861|715861|716855.3|715855.3|716862.1|715862.1|716851.9|715851.9|31
1634211480000|2021-10-14 11:38:00|716855.9|715855.9|717374.1|715374.1|717379.8|715876.9|716855.8|715367.6|35
1634211490000|2021-10-14 11:38:10|717373.7|715373.7|716877.6|715877.6|717381.4|715884.1|716866.2|715373.7|34
1634211500000|2021-10-14 11:38:20|716881.4|715881.4|716876.7|715876.7|716882.9|715882.9|716863.5|715863.5|36
1634211510000|2021-10-14 11:38:30|716874.9|715874.9|716875.8|715875.8|716883.1|715883.1|716872.3|715872.3|34
1634211520000|2021-10-14 11:38:40|716875.6|715875.6|716995.4|715995.4|717393.7|716006.1|716875.6|715393.7|33
1634211530000|2021-10-14 11:38:50|716995.2|715995.2|716907.2|715907.2|717443.9|715995.2|716907.2|715400.3|37
1634211540000|2021-10-14 11:39:00|716905.2|715905.2|717429.8|715429.8|717432.9|715917.6|716902.2|715399.4|34
1634211550000|2021-10-14 11:39:10|717429.1|715429.1|716923.1|715923.1|717431.8|715932.5|716914.9|715425.2|32
1634211560000|2021-10-14 11:39:20|716924.3|715924.3|716927.3|715927.3|716933.9|715933.9|716924.3|715924.3|28
1634211570000|2021-10-14 11:39:30|716923.6|715923.6|716881.9|715881.9|716923.6|715923.6|716870.2|715870.2|33
1634211580000|2021-10-14 11:39:40|716884.4|715884.4|716884.1|715884.1|716888.4|715888.4|716875.3|715875.3|33
1634211590000|2021-10-14 11:39:50|716885|715885|716879.2|715879.2|716887.5|715887.5|716870.5|715870.5|27
1634211600000|2021-10-14 11:40:00|716881.4|715881.4|716932.3|715932.3|716949.1|715949.1|716881.4|715881.4|33
1634211610000|2021-10-14 11:40:10|716941.5|715941.5|716935.3|715935.3|716949.1|715949.1|716935.3|715935.3|32
1634211620000|2021-10-14 11:40:20|716934.3|715934.3|716938.1|715938.1|716942.5|715942.5|716933.5|715933.5|29
1634211630000|2021-10-14 11:40:30|716937.8|715937.8|716948|715948|716951.9|715951.9|716937.8|715937.8|31
1634211640000|2021-10-14 11:40:40|716942.2|715942.2|716941|715941|716951.4|715951.4|716938.8|715938.8|31
1634211650000|2021-10-14 11:40:50|716947.1|715947.1|716940.8|715940.8|716950.6|715950.6|716936.6|715936.6|35
1634211660000|2021-10-14 11:41:00|716940.7|715940.7|716893|715893|717444.1|715941.9|716886.4|715381.8|36
1634211670000|2021-10-14 11:41:10|716888.6|715888.6|716902.2|715902.2|716907.4|715907.4|716867.4|715867.4|39
1634211680000|2021-10-14 11:41:20|716895.8|715895.8|716924.7|715924.7|716938.8|715938.8|716887.4|715887.4|32
1634211690000|2021-10-14 11:41:30|716931.6|715931.6|716943|715943|716951.1|715951.1|716931.6|715931.6|38
1634211700000|2021-10-14 11:41:40|716941.8|715941.8|716949.9|715949.9|716956.8|715956.8|716941.8|715941.8|23
1634211710000|2021-10-14 11:41:50|716950|715950|716937|715937|716950|715950|716933.8|715933.8|28
1634211720000|2021-10-14 11:42:00|716938.5|715938.5|716904.4|715904.4|716941.6|715941.6|716898|715898|40
1634211730000|2021-10-14 11:42:10|716900|715900|716941.7|715941.7|716953.7|715953.7|716897.3|715897.3|38
1634211740000|2021-10-14 11:42:20|716937.2|715937.2|716940.2|715940.2|716949.7|715949.7|716936.7|715936.7|32
1634211750000|2021-10-14 11:42:30|716942.7|715942.7|716940.6|715940.6|716952.8|715952.8|716927.3|715927.3|35
1634211760000|2021-10-14 11:42:40|716936.3|715936.3|716935.5|715935.5|716943.9|715943.9|716928.8|715928.8|30
1634211770000|2021-10-14 11:42:50|716934.2|715934.2|716946.9|715946.9|716948.3|715948.3|716928.7|715928.7|29
1634211780000|2021-10-14 11:43:00|716946.1|715946.1|716982.9|715982.9|717487.8|715994.5|716946.1|715484|36
1634211790000|2021-10-14 11:43:10|716976.8|715976.8|716996.3|715996.3|716997.9|715997.9|716973.8|715973.8|27
1634211800000|2021-10-14 11:43:20|716996.4|715996.4|717008.7|716008.7|717032|716032|716996.4|715996.4|32
1634211810000|2021-10-14 11:43:30|717002.9|716002.9|717029.2|716029.2|717030.4|716030.4|716969.6|715969.6|37
1634211820000|2021-10-14 11:43:40|717029.9|716029.9|717032|716032|717033.4|716033.4|717025.5|716025.5|27
1634211830000|2021-10-14 11:43:50|717039.1|716039.1|717085.7|716085.7|717131.9|716131.9|717039.1|716039.1|35
1634211840000|2021-10-14 11:44:00|717080.1|716080.1|717046|716046|717100|716100|717046|716046|39
1634211850000|2021-10-14 11:44:10|717043|716043|717028.9|716028.9|717043|716043|717024.2|716024.2|32
1634211860000|2021-10-14 11:44:20|717037.6|716037.6|717001.3|716001.3|717037.6|716037.6|716999.6|715999.6|29
1634211870000|2021-10-14 11:44:30|716998.7|715998.7|717000.1|716000.1|717003.5|716003.5|716978|715978|28
1634211880000|2021-10-14 11:44:40|717001.2|716001.2|717062.5|716062.5|717069.6|716069.6|716986.6|715986.6|30
1634211890000|2021-10-14 11:44:50|717065.2|716065.2|717069.4|716069.4|717071.2|716071.2|717063.1|716063.1|26
1634211900000|2021-10-14 11:45:00|717073|716073|717064.5|716064.5|717085.9|716085.9|717061.2|716061.2|35
1634211910000|2021-10-14 11:45:10|717064.2|716064.2|717043.5|716043.5|717065|716065|717036.3|716036.3|35
1634211920000|2021-10-14 11:45:20|717042.9|716042.9|717038.6|716038.6|717045.4|716045.4|717023.7|716023.7|32
1634211930000|2021-10-14 11:45:30|717039.1|716039.1|717044.6|716044.6|717044.6|716044.6|717030.2|716030.2|34
1634211940000|2021-10-14 11:45:40|717041.7|716041.7|717051.9|716051.9|717062.7|716062.7|717035.9|716035.9|37
1634211950000|2021-10-14 11:45:50|717053|716053|717089.1|716089.1|717095|716095|717052.8|716052.8|38
1634211960000|2021-10-14 11:46:00|717091.6|716091.6|717090.5|716090.5|717093.1|716093.1|717085|716085|37
1634211970000|2021-10-14 11:46:10|717091.6|716091.6|717083.9|716083.9|717093.5|716093.5|717083.9|716083.9|38
1634211980000|2021-10-14 11:46:20|717086.7|716086.7|717075.9|716075.9|717089.7|716089.7|717075.9|716075.9|34
1634211990000|2021-10-14 11:46:30|717072.9|716072.9|717076.5|716076.5|717081.8|716081.8|717068|716068|37
1634212000000|2021-10-14 11:46:40|717078.2|716078.2|717085.9|716085.9|717087.8|716087.8|717065|716065|35
1634212010000|2021-10-14 11:46:50|717087.6|716087.6|717077.6|716077.6|717087.6|716087.6|717074.9|716074.9|36
1634212020000|2021-10-14 11:47:00|717078.3|716078.3|717079.4|716079.4|717081.5|716081.5|717071.5|716071.5|32
1634212030000|2021-10-14 11:47:10|717080.4|716080.4|717162.6|716162.6|717165.5|716165.5|717079.2|716079.2|29
1634212040000|2021-10-14 11:47:20|717163|716163|717179.7|716179.7|717181.4|716181.4|717163|716163|35
1634212050000|2021-10-14 11:47:30|717171.5|716171.5|717183.6|716183.6|717195|716195|717171.5|716171.5|37
1634212060000|2021-10-14 11:47:40|717181.3|716181.3|717181.7|716181.7|717188.5|716188.5|717168.5|716168.5|32
1634212070000|2021-10-14 11:47:50|717183.5|716183.5|717185.6|716185.6|717204.4|716204.4|717183.5|716183.5|32
1634212080000|2021-10-14 11:48:00|717189.3|716189.3|717183.4|716183.4|717211|716211|717182|716182|31
1634212090000|2021-10-14 11:48:10|717183.3|716183.3|717205|716205|717709.9|716226.8|717182.7|715706.1|35
1634212100000|2021-10-14 11:48:20|717204.5|716204.5|717205.6|716205.6|717206.3|716206.3|717190.6|716190.6|29
1634212110000|2021-10-14 11:48:30|717207|716207|717225.4|716225.4|717227.5|716227.5|717201.4|716201.4|33
1634212120000|2021-10-14 11:48:40|717223.2|716223.2|717240.9|716240.9|717249.2|716249.2|717223.1|716223.1|34
1634212130000|2021-10-14 11:48:50|717242.8|716242.8|717267.1|716267.1|717272|716272|717237.7|716237.7|35
1634212140000|2021-10-14 11:49:00|717270.9|716270.9|717699.6|715699.6|717702.1|716288.1|717202|715699.6|37
1634212150000|2021-10-14 11:49:10|717699.9|715699.9|717195.7|716195.7|717701.7|716195.7|717168.6|715695.8|37
1634212160000|2021-10-14 11:49:20|717196.2|716196.2|717199.3|716199.3|717199.3|716199.3|717191.8|716191.8|28
1634212170000|2021-10-14 11:49:30|717195.1|716195.1|717201.1|716201.1|717202.5|716202.5|717191.8|716191.8|34
1634212180000|2021-10-14 11:49:40|717202|716202|717202.9|716202.9|717204|716204|717194.1|716194.1|25
1634212190000|2021-10-14 11:49:50|717202.6|716202.6|717674.3|715674.3|717693.9|716203.3|717184.4|715674.3|28
1634212200000|2021-10-14 11:50:00|717666.1|715666.1|717668.4|715668.4|717681.2|715681.2|717665.3|715665.3|34
1634212210000|2021-10-14 11:50:10|717670.1|715670.1|717177.8|716177.8|717672.5|716179.5|717165.5|715661.9|27
1634212220000|2021-10-14 11:50:20|717177.7|716177.7|717163.4|716163.4|717177.8|716177.8|717163.4|716163.4|30
1634212230000|2021-10-14 11:50:30|717166.2|716166.2|717160.4|716160.4|717168|716168|717160.1|716160.1|34
1634212240000|2021-10-14 11:50:40|717160.3|716160.3|717160.9|716160.9|717166.5|716166.5|717103.8|716103.8|30
1634212250000|2021-10-14 11:50:50|717159.5|716159.5|717207.5|716207.5|717215.9|716215.9|717159.5|716159.5|39
1634212260000|2021-10-14 11:51:00|717207.6|716207.6|717206.8|716206.8|717208.1|716208.1|717197.2|716197.2|35
1634212270000|2021-10-14 11:51:10|717206.2|716206.2|717209.8|716209.8|717212|716212|717204.9|716204.9|29
1634212280000|2021-10-14 11:51:20|717207|716207|717219.7|716219.7|717221.4|716221.4|717190.6|716190.6|39
1634212290000|2021-10-14 11:51:30|717219.2|716219.2|717215.8|716215.8|717232.3|716232.3|717212.9|716212.9|32
1634212300000|2021-10-14 11:51:40|717215.4|716215.4|717208.6|716208.6|717716.5|716218.3|717207.6|715715.2|32
1634212310000|2021-10-14 11:51:50|717228.5|716228.5|717197.4|716197.4|717229.8|716229.8|717196.8|716196.8|33
1634212320000|2021-10-14 11:52:00|717197.6|716197.6|717190.5|716190.5|717707.4|716197.6|717183|715695.6|36
1634212330000|2021-10-14 11:52:10|717182.7|716182.7|717145.4|716145.4|717682.6|716182.7|717139.6|715672.4|33
1634212340000|2021-10-14 11:52:20|717144.3|716144.3|717094.9|716094.9|717146.2|716146.2|717094.9|716094.9|35
1634212350000|2021-10-14 11:52:30|717099.4|716099.4|717105.6|716105.6|717119.9|716119.9|717076|716076|36
1634212360000|2021-10-14 11:52:40|717105.2|716105.2|717085.5|716085.5|717106.8|716106.8|717084|716084|35
1634212370000|2021-10-14 11:52:50|717086.7|716086.7|717076.6|716076.6|717090.9|716090.9|717073.8|716073.8|33
1634212380000|2021-10-14 11:53:00|717077.6|716077.6|717159.5|716159.5|717165|716165|717074.3|716074.3|31
1634212390000|2021-10-14 11:53:10|717161|716161|717111.6|716111.6|717161|716161|717101.2|716101.2|39
1634212400000|2021-10-14 11:53:20|717113.9|716113.9|717099.1|716099.1|717114.3|716114.3|717097.9|716097.9|24
1634212410000|2021-10-14 11:53:30|717117.4|716117.4|717129.1|716129.1|717138|716138|717102.4|716102.4|30
1634212420000|2021-10-14 11:53:40|717127.4|716127.4|717702.1|715702.1|717704.7|716220.5|717119.1|715702.1|35
1634212430000|2021-10-14 11:53:50|717695.6|715695.6|717632.9|715632.9|717727.1|716248.1|717127.1|715625.9|34
1634212440000|2021-10-14 11:54:00|717631.4|715631.4|717608.7|715608.7|717638.6|716110.5|717103.4|715605.6|36
1634212450000|2021-10-14 11:54:10|717103.8|716103.8|717587.4|715587.4|717606.3|716104.7|717074.3|715583.6|31
1634212460000|2021-10-14 11:54:20|717588.6|715588.6|717641.5|715641.5|717649.5|716140.3|717094.8|715581.9|35
1634212470000|2021-10-14 11:54:30|717653.6|715653.6|717194.3|716194.3|717704.9|716206.7|717166|715653.6|39
1634212480000|2021-10-14 11:54:40|717191.6|716191.6|717659.9|715659.9|717691.6|716197.7|717151.4|715640.4|36
1634212490000|2021-10-14 11:54:50|717150.7|716150.7|717631.9|715631.9|717648.6|716152.3|717133.4|715623.2|35
1634212500000|2021-10-14 11:55:00|717626.3|715626.3|717640.3|715640.3|717642.7|715642.7|717599.4|715599.4|36
1634212510000|2021-10-14 11:55:10|717642.4|715642.4|717650.8|715650.8|717650.8|715650.8|717629.9|715629.9|36
1634212520000|2021-10-14 11:55:20|717645|715645|717166.4|716166.4|717689.1|716177.7|717165.8|715642.9|35
1634212530000|2021-10-14 11:55:30|717167.7|716167.7|717166.1|716166.1|717167.9|716167.9|717162.9|716162.9|31
1634212540000|2021-10-14 11:55:40|717166|716166|717699.1|715699.1|717701.8|716167|717162.2|715696.1|30
1634212550000|2021-10-14 11:55:50|717698.7|715698.7|717242.2|716242.2|717750.8|716242.2|717240.8|715693.2|35
1634212560000|2021-10-14 11:56:00|717248.4|716248.4|717276.5|716276.5|717780.2|716282.6|717221.5|715713.7|36
1634212570000|2021-10-14 11:56:10|717279.3|716279.3|717689|715689|717714.9|716279.3|717201.9|715687.1|35
1634212580000|2021-10-14 11:56:20|717688.2|715688.2|717689.9|715689.9|717710.5|716177.8|717177.8|715659.6|35
1634212590000|2021-10-14 11:56:30|717688.8|715688.8|717669.7|715669.7|717694.7|715694.7|717669|715669|35
1634212600000|2021-10-14 11:56:40|717669.2|715669.2|717147.3|716147.3|717673.4|716161.4|717140.1|715642.5|37
1634212610000|2021-10-14 11:56:50|717643.8|715643.8|717639.3|715639.3|717671.9|716151.9|717151.9|715631.3|39
1634212620000|2021-10-14 11:57:00|717639.5|715639.5|717616.6|715616.6|717639.8|716117.4|717107.2|715594.3|38
1634212630000|2021-10-14 11:57:10|717622.8|715622.8|717111.4|716111.4|717623.3|716125.5|717101|715603.4|36
1634212640000|2021-10-14 11:57:20|717115.8|716115.8|717648.9|715648.9|717648.9|716120.7|717101.7|715632.3|39
1634212650000|2021-10-14 11:57:30|717642.8|715642.8|717637.2|715637.2|717707.4|716184.4|717141.3|715631.8|30
1634212660000|2021-10-14 11:57:40|717643.1|715643.1|717693.5|715693.5|717698.8|716184.2|717184.2|715643.1|35
1634212670000|2021-10-14 11:57:50|717692.1|715692.1|717166.5|716166.5|717729.4|716218.2|717166.5|715677.3|40
1634212680000|2021-10-14 11:58:00|717161.5|716161.5|717643.9|715643.9|717651.2|716161.5|717138.3|715637.8|39
1634212690000|2021-10-14 11:58:10|717644.8|715644.8|717147.2|716147.2|717657.1|716161.3|717147.2|715643.9|35
1634212700000|2021-10-14 11:58:20|717145.7|716145.7|717646.1|715646.1|717650.2|716156.9|717145.7|715642.2|34
1634212710000|2021-10-14 11:58:30|717644.8|715644.8|717599.9|715599.9|717646.3|716111.2|717097.8|715599.9|36
1634212720000|2021-10-14 11:58:40|717596.3|715596.3|717604.2|715604.2|717605.3|715605.3|717594.7|715594.7|36
1634212730000|2021-10-14 11:58:50|717599.2|715599.2|717594.8|715594.8|717602.9|715602.9|717589.7|715589.7|30
1634212740000|2021-10-14 11:59:00|717596.9|715596.9|717611|715611|717615.1|716107.7|717092.2|715592.1|33
1634212750000|2021-10-14 11:59:10|717607.5|715607.5|717583.7|715583.7|717608.3|716113.7|717080|715583.7|35
1634212760000|2021-10-14 11:59:20|717583.2|715583.2|717593.8|715593.8|717596.7|715596.7|717583.2|715583.2|17
1634212770000|2021-10-14 11:59:30|717593.6|715593.6|717055.5|716055.5|717593.6|716060.5|717051.9|715563.7|25
1634212780000|2021-10-14 11:59:40|717055.4|716055.4|717061.5|716061.5|717061.7|716061.7|717053.4|716053.4|21
1634212790000|2021-10-14 11:59:50|717058.1|716058.1|717056.8|716056.8|717060.4|716060.4|717056.7|716056.7|16
1634212800000|2021-10-14 12:00:00|717059|716059|717028.2|716028.2|717490.1|716059.7|716912.1|715416.3|38
1634212810000|2021-10-14 12:00:10|717029.9|716029.9|717539.7|715539.7|717545.6|716050.4|717021.3|715537.4|39
1634212820000|2021-10-14 12:00:20|717540.2|715540.2|717605.1|715605.1|717605.1|716099.2|717016.7|715539.5|37
1634212830000|2021-10-14 12:00:30|717106.7|716106.7|717131.4|716131.4|717136.9|716136.9|717097.7|716097.7|36
1634212840000|2021-10-14 12:00:40|717131.2|716131.2|717563|715563|717645.5|716142.6|717060.6|715563|37
1634212850000|2021-10-14 12:00:50|717562|715562|717086.9|716086.9|717562|716102.4|717062.2|715562|32
1634212860000|2021-10-14 12:01:00|717090.7|716090.7|716956|715956|717090.7|716090.7|716936|715936|38
1634212870000|2021-10-14 12:01:10|716951.9|715951.9|716969|715969|717468.2|715987|716931.9|715464|40
1634212880000|2021-10-14 12:01:20|716968.2|715968.2|716991.3|715991.3|717025.7|716025.7|716968.2|715968.2|40
1634212890000|2021-10-14 12:01:30|716994.3|715994.3|716950.7|715950.7|717445.9|716002.8|716943.1|715445.9|38
1634212900000|2021-10-14 12:01:40|716945.5|715945.5|716953.1|715953.1|717440.8|715954.7|716926.8|715438|39
1634212910000|2021-10-14 12:01:50|716951.2|715951.2|716971.1|715971.1|716978.4|715978.4|716947.6|715947.6|36
1634212920000|2021-10-14 12:02:00|716971.7|715971.7|716976.4|715976.4|717482.8|715990|716968|715482.8|34
1634212930000|2021-10-14 12:02:10|716987.2|715987.2|717067.1|716067.1|717563.4|716069.2|716987.2|715519|38
1634212940000|2021-10-14 12:02:20|717069|716069|717023.3|716023.3|717554.2|716069|717016.1|715542.5|34
1634212950000|2021-10-14 12:02:30|717026.5|716026.5|717496.5|715496.5|717538.3|716041.5|717006.1|715496.5|39
1634212960000|2021-10-14 12:02:40|717493.4|715493.4|716996.5|715996.5|717498.2|716002.2|716989.2|715478.9|30
1634212970000|2021-10-14 12:02:50|716994.5|715994.5|717060|716060|717550.7|716061.6|716994.2|715550.7|32
1634212980000|2021-10-14 12:03:00|717060.3|716060.3|717039.2|716039.2|717060.3|716060.3|717033.3|716033.3|29
1634212990000|2021-10-14 12:03:10|717041.8|716041.8|716963.5|715963.5|717549.1|716050.7|716960.6|715547.3|36
1634213000000|2021-10-14 12:03:20|716962.9|715962.9|716984.8|715984.8|716993.7|715993.7|716962.9|715962.9|28
1634213010000|2021-10-14 12:03:30|716993.2|715993.2|716915.4|715915.4|716993.2|715993.2|716914.4|715914.4|29
1634213020000|2021-10-14 12:03:40|716919.6|715919.6|716915.6|715915.6|716919.6|715919.6|716886.5|715886.5|29
1634213030000|2021-10-14 12:03:50|716903.1|715903.1|716920.1|715920.1|717416.7|715925.7|716903.1|715411.6|30
1634213040000|2021-10-14 12:04:00|716933.3|715933.3|716925.7|715925.7|717505.9|716004.6|716925.7|715467.9|38
1634213050000|2021-10-14 12:04:10|716896.7|715896.7|716914.4|715914.4|716915.1|715915.1|716892.5|715892.5|34
1634213060000|2021-10-14 12:04:20|716914.1|715914.1|716903|715903|716921|715921|716901.3|715901.3|26
1634213070000|2021-10-14 12:04:30|716901.5|715901.5|716854.6|715854.6|716902.9|715902.9|716851|715851|31
1634213080000|2021-10-14 12:04:40|716852.4|715852.4|716864.5|715864.5|716879.1|715879.1|716845|715845|29
1634213090000|2021-10-14 12:04:50|716867.8|715867.8|716861.4|715861.4|716875.5|715875.5|716836.1|715836.1|24
1634213100000|2021-10-14 12:05:00|716854.2|715854.2|716911.4|715911.4|716921.2|715921.2|716846.7|715846.7|37
1634213110000|2021-10-14 12:05:10|716876|715876|716884.2|715884.2|716917.2|715917.2|716876|715876|36
1634213120000|2021-10-14 12:05:20|716884.8|715884.8|716916.1|715916.1|716916.1|715916.1|716830.4|715830.4|38
1634213130000|2021-10-14 12:05:30|716925.6|715925.6|716910|715910|716925.6|715925.6|716896.4|715896.4|29
1634213140000|2021-10-14 12:05:40|716910.4|715910.4|716939.3|715939.3|716951.8|715951.8|716910.4|715910.4|26
1634213150000|2021-10-14 12:05:50|716940.9|715940.9|716949.3|715949.3|716950.4|715950.4|716931.9|715931.9|28
1634213160000|2021-10-14 12:06:00|716940.2|715940.2|716909.5|715909.5|717416.1|715940.2|716891.2|715407.9|36
1634213170000|2021-10-14 12:06:10|716907.6|715907.6|716909.7|715909.7|716911.7|715911.7|716898.8|715898.8|32
1634213180000|2021-10-14 12:06:20|716909.3|715909.3|716885.4|715885.4|716912.9|715912.9|716883.5|715883.5|29
1634213190000|2021-10-14 12:06:30|716886.5|715886.5|716885.3|715885.3|717423|715923|716884.9|715423|35
1634213200000|2021-10-14 12:06:40|716885.2|715885.2|716921.7|715921.7|717423.3|715925.9|716884.7|715414.8|27
1634213210000|2021-10-14 12:06:50|716923.4|715923.4|716875.6|715875.6|717430.4|715951.5|716875.6|715407.2|28
1634213220000|2021-10-14 12:07:00|716882.9|715882.9|716857.2|715857.2|717374|715882.9|716853.1|715363.8|36
1634213230000|2021-10-14 12:07:10|716856.9|715856.9|717345.2|715345.2|717359.6|715863.7|716850|715345.2|34
1634213240000|2021-10-14 12:07:20|717349.3|715349.3|717336.9|715336.9|717349.3|715845|716830.7|715328.4|33
1634213250000|2021-10-14 12:07:30|717339.2|715339.2|716798.3|715798.3|717340.4|715839.5|716795.9|715305.7|33
1634213260000|2021-10-14 12:07:40|716797.8|715797.8|717296.3|715296.3|717300.1|715818.5|716797|715296.3|29
1634213270000|2021-10-14 12:07:50|717282.5|715282.5|716783|715783|717302.7|715789.6|716783|715282.5|29
1634213280000|2021-10-14 12:08:00|716791.4|715791.4|716879.2|715879.2|716879.2|715879.2|716789.6|715789.6|37
1634213290000|2021-10-14 12:08:10|716877.4|715877.4|716857.2|715857.2|716878.5|715878.5|716835|715835|31
1634213300000|2021-10-14 12:08:20|716855.8|715855.8|716841|715841|716865.7|715865.7|716838.9|715838.9|35
1634213310000|2021-10-14 12:08:30|716839.2|715839.2|716859.1|715859.1|716864.2|715864.2|716838.7|715838.7|29
1634213320000|2021-10-14 12:08:40|716857.5|715857.5|716910.8|715910.8|717407.8|715916.9|716857.5|715383.1|35
1634213330000|2021-10-14 12:08:50|716908.8|715908.8|716879.6|715879.6|716911.5|715911.5|716874.7|715874.7|32
1634213340000|2021-10-14 12:09:00|716882.4|715882.4|717383.4|715383.4|717383.4|715883|716871.8|715376.6|36
1634213350000|2021-10-14 12:09:10|717383|715383|716888.2|715888.2|717400.3|715894.9|716888.2|715382.3|31
1634213360000|2021-10-14 12:09:20|716891.9|715891.9|716922.8|715922.8|716923.2|715923.2|716879.4|715879.4|32
1634213370000|2021-10-14 12:09:30|716931.9|715931.9|716982.5|715982.5|717468.2|715989.3|716931.9|715462.6|33
1634213380000|2021-10-14 12:09:40|716980.7|715980.7|716966.7|715966.7|716981.1|715981.1|716959.1|715959.1|30
1634213390000|2021-10-14 12:09:50|716967.2|715967.2|716957.8|715957.8|716967.2|715967.2|716950.8|715950.8|26
1634213400000|2021-10-14 12:10:00|716962|715962|716976|715976|717457.9|715976|716914.3|715457.9|35
1634213410000|2021-10-14 12:10:10|716978.5|715978.5|716978|715978|716999.6|715999.6|716971.8|715971.8|32
1634213420000|2021-10-14 12:10:20|716979.4|715979.4|716974.6|715974.6|716988|715988|716974.6|715974.6|31
1634213430000|2021-10-14 12:10:30|716974.1|715974.1|716964.4|715964.4|716975.7|715975.7|716963.9|715963.9|28
1634213440000|2021-10-14 12:10:40|716965.9|715965.9|716987.1|715987.1|717482.8|715987.1|716963.1|715481.2|34
1634213450000|2021-10-14 12:10:50|716986.3|715986.3|716933.4|715933.4|717440.5|715987.1|716932.6|715440.5|27
1634213460000|2021-10-14 12:11:00|716932.7|715932.7|716956.7|715956.7|717457.9|715971.3|716932.7|715450.7|36
1634213470000|2021-10-14 12:11:10|716954.6|715954.6|717430.4|715430.4|717430.4|715962.5|716933.4|715430.4|35
1634213480000|2021-10-14 12:11:20|717432.2|715432.2|717433.3|715433.3|717437|715437|717429.3|715429.3|35
1634213490000|2021-10-14 12:11:30|717431.6|715431.6|717321.9|715321.9|717431.6|715917.5|716819.1|715321.9|30
1634213500000|2021-10-14 12:11:40|717324|715324|716785.5|715785.5|717327.9|715836.8|716780|715290.7|38
1634213510000|2021-10-14 12:11:50|716783.9|715783.9|716791.6|715791.6|717271.6|715795.2|716762.8|715271.6|37
1634213520000|2021-10-14 12:12:00|716788.3|715788.3|716768.1|715768.1|717279.2|715790.2|716766.8|715273|32
1634213530000|2021-10-14 12:12:10|716780|715780|716778.8|715778.8|717299.1|715803.2|716771.8|715293.2|31
1634213540000|2021-10-14 12:12:20|716780.1|715780.1|716796|715796|716801.9|715801.9|716777.8|715777.8|30
1634213550000|2021-10-14 12:12:30|716793.9|715793.9|716829.6|715829.6|716843.3|715843.3|716793.9|715793.9|36
1634213560000|2021-10-14 12:12:40|716829.9|715829.9|716803.3|715803.3|717320.5|715829.9|716772.3|715294.3|31
1634213570000|2021-10-14 12:12:50|716807.5|715807.5|716825.8|715825.8|716851.7|715851.7|716802.7|715802.7|35
1634213580000|2021-10-14 12:13:00|716829.6|715829.6|716823.2|715823.2|716830|715830|716817.9|715817.9|39
1634213590000|2021-10-14 12:13:10|716823.4|715823.4|716844.9|715844.9|716853.5|715853.5|716823.4|715823.4|38
1634213600000|2021-10-14 12:13:20|716831.8|715831.8|716839.8|715839.8|716850.4|715850.4|716825.9|715825.9|35
1634213610000|2021-10-14 12:13:30|716837.5|715837.5|716824.5|715824.5|716841|715841|716823.7|715823.7|26
1634213620000|2021-10-14 12:13:40|716826.9|715826.9|716835.8|715835.8|716839.4|715839.4|716825|715825|29
1634213630000|2021-10-14 12:13:50|716832.1|715832.1|716831.6|715831.6|716840.7|715840.7|716829.7|715829.7|27
1634213640000|2021-10-14 12:14:00|716832.1|715832.1|716971.3|715971.3|717335|715982|716830.3|715330|34
1634213650000|2021-10-14 12:14:10|716978.7|715978.7|716977|715977|716981.3|715981.3|716964|715964|22
1634213660000|2021-10-14 12:14:20|716967.1|715967.1|716965.3|715965.3|716968.2|715968.2|716962.2|715962.2|18
1634213670000|2021-10-14 12:14:30|716978.7|715978.7|716898.9|715898.9|716980.6|715980.6|716889.8|715889.8|26
1634213680000|2021-10-14 12:14:40|716903|715903|716951.2|715951.2|716975.3|715975.3|716902.1|715902.1|36
1634213690000|2021-10-14 12:14:50|716965.1|715965.1|716962.6|715962.6|716970.6|715970.6|716958.3|715958.3|18
1634213700000|2021-10-14 12:15:00|716958.3|715958.3|716961.1|715961.1|716964.1|715964.1|716951.4|715951.4|21
1634213710000|2021-10-14 12:15:10|716962.5|715962.5|717418.8|715418.8|717418.8|715962.5|716954.4|715404.4|22
1634213720000|2021-10-14 12:15:20|716920.2|715920.2|716933.4|715933.4|716933.4|715933.4|716899.4|715899.4|37
1634213730000|2021-10-14 12:15:30|716932.6|715932.6|716983.5|715983.5|716984.8|715984.8|716929.4|715929.4|33
1634213740000|2021-10-14 12:15:40|716981.4|715981.4|716986.9|715986.9|716989.8|715989.8|716981.4|715981.4|14
1634213750000|2021-10-14 12:15:50|716988.2|715988.2|716984.9|715984.9|717014.8|716014.8|716972.8|715972.8|32
1634213760000|2021-10-14 12:16:00|716986.8|715986.8|716978.6|715978.6|716994.5|715994.5|716978.1|715978.1|32
1634213770000|2021-10-14 12:16:10|717000.5|716000.5|717573.8|715573.8|717573.8|716058.9|716999.5|715532|35
1634213780000|2021-10-14 12:16:20|717074|716074|717070.6|716070.6|717574.4|716089.8|717057.4|715555.7|38
1634213790000|2021-10-14 12:16:30|717068.8|716068.8|717078.9|716078.9|717079.8|716079.8|717058.4|716058.4|34
1634213800000|2021-10-14 12:16:40|717079.4|716079.4|717061.4|716061.4|717108.1|716108.1|717049.3|716049.3|36
1634213810000|2021-10-14 12:16:50|717056.7|716056.7|717049.8|716049.8|717056.7|716056.7|717019.1|716019.1|30
1634213820000|2021-10-14 12:17:00|717052.1|716052.1|717080.4|716080.4|717082.7|716082.7|717048.6|716048.6|33
1634213830000|2021-10-14 12:17:10|717080.7|716080.7|717030.5|716030.5|717080.7|716080.7|717021.6|716021.6|34
1634213840000|2021-10-14 12:17:20|717034.1|716034.1|717362.1|715362.1|717364.8|716034.1|716858.2|715351.6|38
1634213850000|2021-10-14 12:17:30|717361|715361|716838.4|715838.4|717393|715906|716838.4|715357.2|38
1634213860000|2021-10-14 12:17:40|717322.4|715322.4|716853.3|715853.3|717326.9|715866|716825.8|715322.4|35
1634213870000|2021-10-14 12:17:50|716853.1|715853.1|716839.8|715839.8|717349.5|715889.1|716839.8|715349.5|34
1634213880000|2021-10-14 12:18:00|716841.3|715841.3|716851|715851|716851|715851|716836.9|715836.9|31
1634213890000|2021-10-14 12:18:10|716850.9|715850.9|716868.9|715868.9|716878.3|715878.3|716845.2|715845.2|30
1634213900000|2021-10-14 12:18:20|716869.1|715869.1|716860.6|715860.6|716881.8|715881.8|716859.1|715859.1|32
1634213910000|2021-10-14 12:18:30|716859.6|715859.6|716918.4|715918.4|716920.5|715920.5|716859.6|715859.6|30
1634213920000|2021-10-14 12:18:40|716918.6|715918.6|716893.1|715893.1|716920.6|715920.6|716871|715871|32
1634213930000|2021-10-14 12:18:50|716897|715897|716883.2|715883.2|717401.9|715909.6|716875.8|715394.3|35
1634213940000|2021-10-14 12:19:00|716884.6|715884.6|716866.4|715866.4|716889.7|715889.7|716866.4|715866.4|30
1634213950000|2021-10-14 12:19:10|716875.3|715875.3|716885.8|715885.8|716891.4|715891.4|716858|715858|26
1634213960000|2021-10-14 12:19:20|716885.5|715885.5|716893.2|715893.2|716919.3|715919.3|716885.4|715885.4|28
1634213970000|2021-10-14 12:19:30|716899.2|715899.2|716896.5|715896.5|717393.2|715904.3|716883.6|715393.2|36
1634213980000|2021-10-14 12:19:40|716890.3|715890.3|716912|715912|717404.9|715925.7|716889.7|715398.6|30
1634213990000|2021-10-14 12:19:50|716912.1|715912.1|716909.4|715909.4|716916.9|715916.9|716897.9|715897.9|29
1634214000000|2021-10-14 12:20:00|716906.7|715906.7|716906.7|715906.7|717363.6|715912.7|716851.2|715363.6|36
1634214010000|2021-10-14 12:20:10|716904.9|715904.9|716894|715894|716918.9|715918.9|716894|715894|32
1634214020000|2021-10-14 12:20:20|716902|715902|716891.7|715891.7|716903|715903|716889.5|715889.5|25
1634214030000|2021-10-14 12:20:30|716893.3|715893.3|717349|715349|717362.4|715896.4|716851.2|715346.3|30
1634214040000|2021-10-14 12:20:40|716859.2|715859.2|716910.5|715910.5|716915.1|715915.1|716856.9|715856.9|30
1634214050000|2021-10-14 12:20:50|716904.5|715904.5|716886.7|715886.7|716920|715920|716872.5|715872.5|25
1634214060000|2021-10-14 12:21:00|716889.7|715889.7|716925.3|715925.3|716937.2|715937.2|716863.4|715863.4|31
1634214070000|2021-10-14 12:21:10|716927|715927|716891|715891|716927.2|715927.2|716889.4|715889.4|31
1634214080000|2021-10-14 12:21:20|716898.7|715898.7|716924.5|715924.5|717442.6|715945.6|716889.9|715442.6|26
1634214090000|2021-10-14 12:21:30|716924.7|715924.7|716854.3|715854.3|716924.7|715924.7|716843.6|715843.6|33
1634214100000|2021-10-14 12:21:40|716843.2|715843.2|716826.8|715826.8|716853|715853|716823.2|715823.2|28
1634214110000|2021-10-14 12:21:50|716827.8|715827.8|716806.3|715806.3|717320.2|715829.6|716791.7|715310.5|28
1634214120000|2021-10-14 12:22:00|716809.3|715809.3|716773.6|715773.6|717263.9|715811|716767.5|715263.9|27
1634214130000|2021-10-14 12:22:10|716771.1|715771.1|717222|715222|717245|715771.1|716732.2|715209.4|32
1634214140000|2021-10-14 12:22:20|716736.9|715736.9|716695|715695|717231|715761.7|716690.2|715230.4|38
1634214150000|2021-10-14 12:22:30|716692.3|715692.3|716716.3|715716.3|716723.5|715723.5|716692.3|715692.3|32
1634214160000|2021-10-14 12:22:40|716715.8|715715.8|716718.2|715718.2|716726|715726|716706.2|715706.2|18
1634214170000|2021-10-14 12:22:50|716718.7|715718.7|716702.6|715702.6|716718.7|715718.7|716700.6|715700.6|18
1634214180000|2021-10-14 12:23:00|716690.2|715690.2|716725.2|715725.2|716725.2|715725.2|716690.2|715690.2|33
1634214190000|2021-10-14 12:23:10|716725.9|715725.9|716752.1|715752.1|716763.4|715763.4|716725.4|715725.4|29
1634214200000|2021-10-14 12:23:20|716755.3|715755.3|716770.4|715770.4|716776|715776|716750.7|715750.7|32
1634214210000|2021-10-14 12:23:30|716767.5|715767.5|716756.7|715756.7|716781|715781|716754.1|715754.1|36
1634214220000|2021-10-14 12:23:40|716757.6|715757.6|716815.8|715815.8|716815.8|715815.8|716733.9|715733.9|35
1634214230000|2021-10-14 12:23:50|716816|715816|716860.7|715860.7|716864.9|715864.9|716816|715816|22
1634214240000|2021-10-14 12:24:00|716870.2|715870.2|716909.2|715909.2|716917.6|715917.6|716849.6|715849.6|30
1634214250000|2021-10-14 12:24:10|716909.3|715909.3|716914.9|715914.9|716934.7|715934.7|716901.7|715901.7|29
1634214260000|2021-10-14 12:24:20|716919.4|715919.4|716901.1|715901.1|716919.4|715919.4|716896.9|715896.9|27
1634214270000|2021-10-14 12:24:30|716919.9|715919.9|716878.6|715878.6|716944|715944|716878.6|715878.6|32
1634214280000|2021-10-14 12:24:40|716889.3|715889.3|716927.8|715927.8|716928.9|715928.9|716889.3|715889.3|31
1634214290000|2021-10-14 12:24:50|716927.4|715927.4|716917.7|715917.7|716935|715935|716903.9|715903.9|17
1634214300000|2021-10-14 12:25:00|716918.8|715918.8|716961.3|715961.3|716964.8|715964.8|716918.8|715918.8|24
1634214310000|2021-10-14 12:25:10|716963.6|715963.6|716945.5|715945.5|716963.6|715963.6|716944|715944|21
1634214320000|2021-10-14 12:25:20|716945.1|715945.1|716936.9|715936.9|716951.7|715951.7|716924.2|715924.2|30
1634214330000|2021-10-14 12:25:30|716932.7|715932.7|716926.8|715926.8|716939.1|715939.1|716922.7|715922.7|26
1634214340000|2021-10-14 12:25:40|716928.7|715928.7|716925.8|715925.8|716942.5|715942.5|716917.9|715917.9|20
1634214350000|2021-10-14 12:25:50|716927|715927|716911.9|715911.9|716931.9|715931.9|716911.9|715911.9|18
1634214360000|2021-10-14 12:26:00|716910.7|715910.7|716915.7|715915.7|716924|715924|716909.3|715909.3|18
1634214370000|2021-10-14 12:26:10|716923.5|715923.5|716920.4|715920.4|716931.4|715931.4|716909.3|715909.3|16
1634214380000|2021-10-14 12:26:20|716922.6|715922.6|716916.8|715916.8|716948.3|715948.3|716914.3|715914.3|24
1634214390000|2021-10-14 12:26:30|716901.5|715901.5|716898.9|715898.9|716901.5|715901.5|716887.5|715887.5|17
1634214400000|2021-10-14 12:26:40|716898.3|715898.3|716877.4|715877.4|717388.1|715898.3|716862.8|715383.8|23
1634214410000|2021-10-14 12:26:50|716871.2|715871.2|716866.8|715866.8|716881.6|715881.6|716866.8|715866.8|12
1634214420000|2021-10-14 12:27:00|716869.9|715869.9|716868.3|715868.3|716872.9|715872.9|716864.3|715864.3|16
1634214430000|2021-10-14 12:27:10|716863.3|715863.3|716867.2|715867.2|716867.2|715867.2|716860.3|715860.3|18
1634214440000|2021-10-14 12:27:20|716877.5|715877.5|716860.6|715860.6|716877.5|715877.5|716854.6|715854.6|16
1634214450000|2021-10-14 12:27:30|716867.3|715867.3|716884.1|715884.1|716884.1|715884.1|716860.4|715860.4|23
1634214460000|2021-10-14 12:27:40|716863.5|715863.5|717368.6|715368.6|717368.6|715895.1|716863.3|715368.6|24
1634214470000|2021-10-14 12:27:50|717367.5|715367.5|716885.9|715885.9|717376.7|715886|716872.7|715365.1|21
1634214480000|2021-10-14 12:28:00|716874.2|715874.2|717430.5|715430.5|717430.5|715931|716874.2|715375.3|27
1634214490000|2021-10-14 12:28:10|716930.8|715930.8|717437.1|715437.1|717442.7|715937.3|716930.8|715431|30
1634214500000|2021-10-14 12:28:20|717439.5|715439.5|717453.3|715453.3|717457.3|715457.3|717439.5|715439.5|20
1634214510000|2021-10-14 12:28:30|717453.9|715453.9|717430.1|715430.1|717454|715454|717416.8|715416.8|26
1634214520000|2021-10-14 12:28:40|717428.6|715428.6|717443.8|715443.8|717451.8|715451.8|717428.6|715428.6|24
1634214530000|2021-10-14 12:28:50|717454.5|715454.5|716972.3|715972.3|717457.6|715973.8|716968.7|715435.3|25
1634214540000|2021-10-14 12:29:00|717468.1|715468.1|717461.7|715461.7|717474.9|715474.9|717451.1|715451.1|26
1634214550000|2021-10-14 12:29:10|717447.7|715447.7|717449.7|715449.7|717460.7|715955.3|716951.2|715440.7|19
1634214560000|2021-10-14 12:29:20|717442.7|715442.7|716955.4|715955.4|717460.9|715958.9|716955.4|715435.4|16
1634214570000|2021-10-14 12:29:30|717441.6|715441.6|717449|715449|717460.1|715460.1|717441.3|715441.3|21
1634214580000|2021-10-14 12:29:40|717447.6|715447.6|717455.2|715455.2|717457.4|715457.4|717445.9|715445.9|15
1634214590000|2021-10-14 12:29:50|717454.1|715454.1|717457.1|715457.1|717458.5|715458.5|717449.7|715449.7|15
1634214600000|2021-10-14 12:30:00|717455.3|715455.3|717458.7|715458.7|717458.7|715458.7|717428.2|715428.2|22
1634214610000|2021-10-14 12:30:10|716960.7|715960.7|717416|715416|717457.9|715960.7|716958.2|715373.6|36
1634214620000|2021-10-14 12:30:20|717412.5|715412.5|717392.1|715392.1|717417.7|715920|716901.8|715367.6|31
1634214630000|2021-10-14 12:30:30|717377.3|715377.3|717329.4|715329.4|717377.3|715870.5|716854.4|715318.3|36
1634214640000|2021-10-14 12:30:40|717341.3|715341.3|717352.2|715352.2|717353.6|715844.3|716818.1|715330.4|27
1634214650000|2021-10-14 12:30:50|716842.6|715842.6|716725|715725|717350|715847.6|716725|715241.1|37
1634214660000|2021-10-14 12:31:00|717218.8|715218.8|716698.9|715698.9|717252.1|715760.4|716698.9|715190.2|38
1634214670000|2021-10-14 12:31:10|716702.6|715702.6|717160|715160|717192|715702.6|716652.7|715144.7|27
1634214680000|2021-10-14 12:31:20|717162|715162|717153.4|715153.4|717169.8|715169.8|717141.8|715141.8|35
1634214690000|2021-10-14 12:31:30|717161.8|715161.8|717260.5|715260.5|717273.4|715273.4|717161.8|715161.8|34
1634214700000|2021-10-14 12:31:40|717246|715246|717315.4|715315.4|717321.4|715774.3|716774.3|715246|34
1634214710000|2021-10-14 12:31:50|717323.1|715323.1|717299.7|715299.7|717323.1|715323.1|717289.3|715289.3|27
1634214720000|2021-10-14 12:32:00|717296.3|715296.3|717264.3|715264.3|717298.7|715298.7|717258.3|715258.3|38
1634214730000|2021-10-14 12:32:10|717260.6|715260.6|717297.1|715297.1|717318.6|715805.3|716759|715253.7|35
1634214740000|2021-10-14 12:32:20|717295.3|715295.3|717376.7|715376.7|717396.4|715834.8|716799.6|715280.1|31
1634214750000|2021-10-14 12:32:30|717379.2|715379.2|716930.5|715930.5|717442.1|715930.5|716901.1|715371.1|34
1634214760000|2021-10-14 12:32:40|717416.1|715416.1|716936.1|715936.1|717455|715947.2|716909.5|715411.2|36
1634214770000|2021-10-14 12:32:50|716932.7|715932.7|717431.9|715431.9|717437.5|715938|716929.8|715431.9|22
1634214780000|2021-10-14 12:33:00|717433.8|715433.8|716934.9|715934.9|717440.1|715934.9|716899.2|715400.9|35
1634214790000|2021-10-14 12:33:10|716926.3|715926.3|716950.7|715950.7|717453|715964|716926.3|715450.4|31
1634214800000|2021-10-14 12:33:20|716933.7|715933.7|716956.8|715956.8|717448.4|715960.5|716919.1|715426.5|34
1634214810000|2021-10-14 12:33:30|716956.3|715956.3|717022.4|716022.4|717523.2|716044.9|716953.1|715523.2|32
1634214820000|2021-10-14 12:33:40|717029.5|716029.5|716975|715975|717568|716090.9|716969.3|715532.4|38
1634214830000|2021-10-14 12:33:50|717488.6|715488.6|716949.1|715949.1|717509.2|716002.8|716949.1|715488.6|33
1634214840000|2021-10-14 12:34:00|716934.6|715934.6|716914.9|715914.9|717025.6|716025.6|716910.5|715910.5|36
1634214850000|2021-10-14 12:34:10|716917.3|715917.3|716892.3|715892.3|717384.9|715926|716880.4|715380.5|37
1634214860000|2021-10-14 12:34:20|716897.8|715897.8|716850.8|715850.8|717447.4|715957.9|716850.8|715413.8|34
1634214870000|2021-10-14 12:34:30|716872|715872|716862.2|715862.2|716872|715872|716859.3|715859.3|33
1634214880000|2021-10-14 12:34:40|716861.8|715861.8|716873.2|715873.2|716889.9|715889.9|716820.9|715820.9|38
1634214890000|2021-10-14 12:34:50|716865.6|715865.6|716929.7|715929.7|717380.3|715929.7|716848.8|715360.5|39
1634214900000|2021-10-14 12:35:00|716932.8|715932.8|716961.1|715961.1|717478.8|715963|716902.5|715431.7|34
1634214910000|2021-10-14 12:35:10|716953.5|715953.5|717036.2|716036.2|717544.1|716071.5|716953.1|715544.1|35
1634214920000|2021-10-14 12:35:20|717031.4|716031.4|717008.2|716008.2|717047.5|716047.5|716998.4|715998.4|29
1634214930000|2021-10-14 12:35:30|717005.5|716005.5|716916.7|715916.7|717027.4|716027.4|716901.4|715901.4|30
1634214940000|2021-10-14 12:35:40|716916.2|715916.2|716908.8|715908.8|716928.3|715928.3|716897.6|715897.6|35
1634214950000|2021-10-14 12:35:50|716908.9|715908.9|716828.7|715828.7|716908.9|715908.9|716815.5|715815.5|35
1634214960000|2021-10-14 12:36:00|716839.8|715839.8|716825.5|715825.5|716850.3|715850.3|716811.3|715811.3|33
1634214970000|2021-10-14 12:36:10|716824.7|715824.7|717380|715380|717380|715884|716824.7|715345.2|27
1634214980000|2021-10-14 12:36:20|716886.7|715886.7|716900.8|715900.8|717378.6|715920.5|716870.9|715369.9|38
1634214990000|2021-10-14 12:36:30|716903.8|715903.8|716856|715856|717367.1|715904.2|716853.7|715354.7|38
1634215000000|2021-10-14 12:36:40|716854.7|715854.7|716860.5|715860.5|716868.5|715868.5|716827.1|715827.1|34
1634215010000|2021-10-14 12:36:50|716849|715849|717381.2|715381.2|717381.2|715900.4|716849|715379|31
1634215020000|2021-10-14 12:37:00|717386.9|715386.9|716881.5|715881.5|717386.9|715884.9|716864.6|715364.9|33
1634215030000|2021-10-14 12:37:10|716880.4|715880.4|716857.4|715857.4|716887|715887|716850.8|715850.8|33
1634215040000|2021-10-14 12:37:20|716860.9|715860.9|716879.4|715879.4|717383.2|715879.4|716858.4|715375.4|36
1634215050000|2021-10-14 12:37:30|716875.4|715875.4|716860.6|715860.6|716875.4|715875.4|716853.6|715853.6|37
1634215060000|2021-10-14 12:37:40|716858.2|715858.2|716857|715857|717392|715881.5|716848.9|715375.6|32
1634215070000|2021-10-14 12:37:50|716856.5|715856.5|716862.6|715862.6|717340.8|715878.1|716819.4|715340.8|28
1634215080000|2021-10-14 12:38:00|716889|715889|717442.6|715442.6|717442.6|715939|716861.7|715411.8|38
1634215090000|2021-10-14 12:38:10|717438.7|715438.7|716992.8|715992.8|717490|716003.5|716986.7|715426.1|33
1634215100000|2021-10-14 12:38:20|716996|715996|717005.5|716005.5|717508.7|716005.5|716988|715501.8|32
1634215110000|2021-10-14 12:38:30|716996.2|715996.2|717065.6|716065.6|717543.6|716065.6|716995.8|715530.7|35
1634215120000|2021-10-14 12:38:40|717071.2|716071.2|717064.6|716064.6|717106.9|716106.9|717045.3|716045.3|36
1634215130000|2021-10-14 12:38:50|717050.3|716050.3|717041.3|716041.3|717054.1|716054.1|717039.9|716039.9|31
1634215140000|2021-10-14 12:39:00|717040.5|716040.5|716993.6|715993.6|717042.2|716042.2|716983|715983|31
1634215150000|2021-10-14 12:39:10|717489|715489|717010.3|716010.3|717510.1|716019.5|716993.5|715489|37
1634215160000|2021-10-14 12:39:20|717011.8|716011.8|717041.7|716041.7|717054.1|716054.1|717011.8|716011.8|29
1634215170000|2021-10-14 12:39:30|717041.3|716041.3|717014.4|716014.4|717522.7|716042.2|717009.1|715512.6|27
1634215180000|2021-10-14 12:39:40|716988.8|715988.8|717544.7|715544.7|717544.9|716042.3|716974.8|715507.1|37
1634215190000|2021-10-14 12:39:50|717535.9|715535.9|717058.8|716058.8|717557.6|716058.8|717027.1|715532.2|37
1634215200000|2021-10-14 12:40:00|717049.6|716049.6|717003.7|716003.7|717526.3|716051.7|716999.2|715509.8|40
1634215210000|2021-10-14 12:40:10|717004.9|716004.9|717003.4|716003.4|717519.1|716034.2|716978.8|715509.1|38
1634215220000|2021-10-14 12:40:20|717004.9|716004.9|716991.9|715991.9|717005.1|716005.1|716990.5|715990.5|31
1634215230000|2021-10-14 12:40:30|716993.2|715993.2|716985.6|715985.6|716994.5|715994.5|716982.4|715982.4|36
1634215240000|2021-10-14 12:40:40|716990.4|715990.4|717018|716018|717018|716018|716974.3|715974.3|29
1634215250000|2021-10-14 12:40:50|717007.9|716007.9|717036.8|716036.8|717047.8|716047.8|717007.9|716007.9|38
1634215260000|2021-10-14 12:41:00|717039.7|716039.7|717040.6|716040.6|717048.3|716048.3|717014.6|716014.6|33
1634215270000|2021-10-14 12:41:10|717041.7|716041.7|716998.9|715998.9|717043.5|716043.5|716991.6|715991.6|28
1634215280000|2021-10-14 12:41:20|716992.6|715992.6|716945.7|715945.7|716997.7|715997.7|716945.7|715945.7|30
1634215290000|2021-10-14 12:41:30|716937.7|715937.7|716935.5|715935.5|716937.9|715937.9|716924.9|715924.9|30
1634215300000|2021-10-14 12:41:40|716933.5|715933.5|716974.4|715974.4|716975|715975|716933.5|715933.5|27
1634215310000|2021-10-14 12:41:50|716973.1|715973.1|717025.6|716025.6|717025.6|716025.6|716973.1|715973.1|32
1634215320000|2021-10-14 12:42:00|717024.6|716024.6|717525.8|715525.8|717533.1|716096.4|717023.6|715522.7|39
1634215330000|2021-10-14 12:42:10|717021.5|716021.5|717031.3|716031.3|717043.9|716043.9|717017.5|716017.5|29
1634215340000|2021-10-14 12:42:20|717033.9|716033.9|717034.2|716034.2|717065.1|716065.1|717029.1|716029.1|26
1634215350000|2021-10-14 12:42:30|717034.7|716034.7|716984.5|715984.5|717482.2|716039.4|716983.1|715473.5|25
1634215360000|2021-10-14 12:42:40|716989.9|715989.9|717038|716038|717045.2|716045.2|716971.5|715971.5|27
1634215370000|2021-10-14 12:42:50|717031.2|716031.2|717023.1|716023.1|717044.8|716044.8|717022.9|716022.9|29
1634215380000|2021-10-14 12:43:00|717021.1|716021.1|717016|716016|717028.7|716028.7|717012.3|716012.3|23
1634215390000|2021-10-14 12:43:10|717011|716011|716998.5|715998.5|717011|716011|716980|715980|23
1634215400000|2021-10-14 12:43:20|717000.4|716000.4|717034.6|716034.6|717038.5|716038.5|716993.7|715993.7|40
1634215410000|2021-10-14 12:43:30|717038.7|716038.7|716952.4|715952.4|717496.3|716055|716952.4|715496.3|37
1634215420000|2021-10-14 12:43:40|716951.4|715951.4|716927.5|715927.5|716954.6|715954.6|716927.5|715927.5|31
1634215430000|2021-10-14 12:43:50|716917.5|715917.5|717377.7|715377.7|717395.3|715917.5|716874|715375.5|31
1634215440000|2021-10-14 12:44:00|717378.2|715378.2|716828.9|715828.9|717378.2|715858|716826.2|715376.4|30
1634215450000|2021-10-14 12:44:10|716829.4|715829.4|716846.6|715846.6|716857.9|715857.9|716828.2|715828.2|32
1634215460000|2021-10-14 12:44:20|716846.3|715846.3|716797.4|715797.4|716846.6|715846.6|716784.5|715784.5|27
1634215470000|2021-10-14 12:44:30|716789.3|715789.3|716792.2|715792.2|717297.4|715799.2|716752.2|715278.6|34
1634215480000|2021-10-14 12:44:40|716794.4|715794.4|716837.5|715837.5|716837.5|715837.5|716776.7|715776.7|23
1634215490000|2021-10-14 12:44:50|716837.7|715837.7|716835.1|715835.1|717346.7|715846.6|716835.1|715336.4|27
1634215500000|2021-10-14 12:45:00|716832.5|715832.5|716812.6|715812.6|716841.9|715841.9|716799.1|715799.1|36
1634215510000|2021-10-14 12:45:10|716811.6|715811.6|717339.8|715339.8|717345.6|715872.5|716809.8|715334.9|37
1634215520000|2021-10-14 12:45:20|717337.9|715337.9|716864.6|715864.6|717362.6|715864.6|716859|715316.5|27
1634215530000|2021-10-14 12:45:30|716864.1|715864.1|716814.6|715814.6|717327.1|715879.9|716814.4|715316.9|32
1634215540000|2021-10-14 12:45:40|716821.6|715821.6|716843.4|715843.4|716843.4|715843.4|716812.4|715812.4|32
1634215550000|2021-10-14 12:45:50|716845.1|715845.1|716856.5|715856.5|717331.9|715858.4|716819.9|715326.2|31
1634215560000|2021-10-14 12:46:00|716856.8|715856.8|716825.1|715825.1|716861.2|715861.2|716798.2|715798.2|30
1634215570000|2021-10-14 12:46:10|716823.9|715823.9|716837.1|715837.1|717312.2|715845.2|716801.9|715301.2|34
1634215580000|2021-10-14 12:46:20|716838|715838|716785.3|715785.3|717351|715870.5|716778.9|715344.8|30
1634215590000|2021-10-14 12:46:30|716778|715778|716785.4|715785.4|716790.8|715790.8|716778|715778|30
1634215600000|2021-10-14 12:46:40|716786.1|715786.1|716823.8|715823.8|716835.5|715835.5|716768.4|715768.4|30
1634215610000|2021-10-14 12:46:50|716827.1|715827.1|716786.1|715786.1|717275.4|715844.9|716777.7|715264.2|36
1634215620000|2021-10-14 12:47:00|716792.3|715792.3|716801.2|715801.2|716805.6|715805.6|716778|715778|33
1634215630000|2021-10-14 12:47:10|716797.2|715797.2|716787|715787|717302|715805.3|716785.2|715296.5|29
1634215640000|2021-10-14 12:47:20|716786.3|715786.3|716797.9|715797.9|716797.9|715797.9|716783.7|715783.7|32
1634215650000|2021-10-14 12:47:30|716810.9|715810.9|716859|715859|716871|715871|716800.3|715800.3|36
1634215660000|2021-10-14 12:47:40|716858.2|715858.2|716878.1|715878.1|717379.3|715907.4|716853.9|715374.5|35
1634215670000|2021-10-14 12:47:50|716877.8|715877.8|716882.9|715882.9|716890.2|715890.2|716866|715866|32
1634215680000|2021-10-14 12:48:00|716880.6|715880.6|717377.6|715377.6|717386.3|715896.3|716868|715377.6|33
1634215690000|2021-10-14 12:48:10|717381.3|715381.3|717309.7|715309.7|717385.5|715842.1|716830|715309.7|36
1634215700000|2021-10-14 12:48:20|716821.2|715821.2|716821.7|715821.7|716832.1|715832.1|716808.8|715808.8|28
1634215710000|2021-10-14 12:48:30|716822.6|715822.6|716800.1|715800.1|717310.8|715831|716800.1|715305.3|26
1634215720000|2021-10-14 12:48:40|716801.5|715801.5|717252.2|715252.2|717284.9|715801.5|716762.7|715243.3|34
1634215730000|2021-10-14 12:48:50|717253.9|715253.9|717248.2|715248.2|717255.5|715755.3|716755.3|715240.7|19
1634215740000|2021-10-14 12:49:00|717249.1|715249.1|717242.7|715242.7|717249.8|715249.8|717239.1|715239.1|26
1634215750000|2021-10-14 12:49:10|717237.2|715237.2|717234.6|715234.6|717242.6|715242.6|717232.9|715232.9|17
1634215760000|2021-10-14 12:49:20|717206.5|715206.5|717213.8|715213.8|717217.7|715730.1|716716.3|715203.2|39
1634215770000|2021-10-14 12:49:30|717215.2|715215.2|717207.7|715207.7|717218.7|715218.7|717197.3|715197.3|27
1634215780000|2021-10-14 12:49:40|717215.7|715215.7|716712.8|715712.8|717225.5|715723.6|716712.8|715215.7|23
1634215790000|2021-10-14 12:49:50|716717.3|715717.3|716704.9|715704.9|717227.3|715718.6|716701.3|715207.9|34
1634215800000|2021-10-14 12:50:00|716698.7|715698.7|717161.6|715161.6|717193.7|715702.8|716668.9|715161.6|31
1634215810000|2021-10-14 12:50:10|717164.2|715164.2|716699.2|715699.2|717186.4|715706|716699.2|715164.2|32
1634215820000|2021-10-14 12:50:20|717194.9|715194.9|716670.4|715670.4|717194.9|715682.7|716668.8|715194.9|36
1634215830000|2021-10-14 12:50:30|716670|715670|716653.7|715653.7|716675.2|715675.2|716653.5|715653.5|34
1634215840000|2021-10-14 12:50:40|716655.1|715655.1|716640.7|715640.7|716684|715684|716640.7|715640.7|32
1634215850000|2021-10-14 12:50:50|716637.2|715637.2|716634.4|715634.4|716657.1|715657.1|716627.4|715627.4|30
1634215860000|2021-10-14 12:51:00|716633.4|715633.4|716697.1|715697.1|717166.9|715709.7|716624|715156.1|37
1634215870000|2021-10-14 12:51:10|716694.8|715694.8|717166.1|715166.1|717170.8|715694.8|716670.3|715147.6|31
1634215880000|2021-10-14 12:51:20|717165.5|715165.5|716608|715608|717172.9|715608|716608|715144.8|38
1634215890000|2021-10-14 12:51:30|716602.7|715602.7|716593.6|715593.6|716606.3|715606.3|716593.6|715593.6|25
1634215900000|2021-10-14 12:51:40|716596.7|715596.7|717170.1|715170.1|717192.3|715656.6|716596.7|715159.5|35
1634215910000|2021-10-14 12:51:50|717171.3|715171.3|717187.4|715187.4|717196|715196|717171.3|715171.3|28
1634215920000|2021-10-14 12:52:00|717189.7|715189.7|717106.4|715106.4|717189.7|715632.1|716617.6|715098.7|32
1634215930000|2021-10-14 12:52:10|717105.2|715105.2|716603.8|715603.8|717105.2|715607|716601|715101.3|31
1634215940000|2021-10-14 12:52:20|716606.3|715606.3|716502.6|715502.6|716606.9|715606.9|716399.6|715399.6|37
1634215950000|2021-10-14 12:52:30|716500.6|715500.6|716546.5|715546.5|717053.1|715562.9|716500.6|715045.6|39
1634215960000|2021-10-14 12:52:40|716549.8|715549.8|716579.4|715579.4|717103.9|715615.4|716545.6|715087.8|33
1634215970000|2021-10-14 12:52:50|716586.7|715586.7|716576.4|715576.4|717115.2|715605.7|716576.4|715077.7|36
1634215980000|2021-10-14 12:53:00|716523.7|715523.7|716600.8|715600.8|717123|715620.1|716523.7|715043.7|36
1634215990000|2021-10-14 12:53:10|716601.8|715601.8|716527.6|715527.6|716601.8|715601.8|716521.1|715521.1|26
1634216000000|2021-10-14 12:53:20|716527|715527|716444.8|715444.8|716527.8|715527.8|716433.5|715433.5|32
1634216010000|2021-10-14 12:53:30|716444.4|715444.4|716417.3|715417.3|716444.4|715444.4|716414.3|715414.3|29
1634216020000|2021-10-14 12:53:40|716426.8|715426.8|716447.2|715447.2|716448.2|715448.2|716408|715408|27
1634216030000|2021-10-14 12:53:50|716446.2|715446.2|716450.7|715450.7|716464.1|715464.1|716430.3|715430.3|29
1634216040000|2021-10-14 12:54:00|716447.1|715447.1|716427.2|715427.2|716449.2|715449.2|716415.4|715415.4|34
1634216050000|2021-10-14 12:54:10|716428.8|715428.8|716453.9|715453.9|716453.9|715453.9|716407.6|715407.6|28
1634216060000|2021-10-14 12:54:20|716453.1|715453.1|716446.3|715446.3|716459.7|715459.7|716444.8|715444.8|31
1634216070000|2021-10-14 12:54:30|716444.8|715444.8|716474.8|715474.8|716484.3|715484.3|716444.8|715444.8|33
1634216080000|2021-10-14 12:54:40|716476.2|715476.2|716460.5|715460.5|716477.2|715477.2|716460.5|715460.5|32
1634216090000|2021-10-14 12:54:50|716459.7|715459.7|716430.6|715430.6|716463.7|715463.7|716423.8|715423.8|26
1634216100000|2021-10-14 12:55:00|716426|715426|716419.5|715419.5|716429|715429|716409.2|715409.2|27
1634216110000|2021-10-14 12:55:10|716425.5|715425.5|716442.8|715442.8|716446.5|715446.5|716425.5|715425.5|32
1634216120000|2021-10-14 12:55:20|716440.4|715440.4|716415.6|715415.6|716455.5|715455.5|716401.2|715401.2|25
1634216130000|2021-10-14 12:55:30|716415|715415|716433.7|715433.7|716436.3|715436.3|716409.6|715409.6|27
1634216140000|2021-10-14 12:55:40|716433.6|715433.6|716358.1|715358.1|716433.6|715433.6|716357.5|715357.5|35
1634216150000|2021-10-14 12:55:50|716363.4|715363.4|716352.1|715352.1|716393|715393|716345.5|715345.5|32
1634216160000|2021-10-14 12:56:00|716350.9|715350.9|716350.1|715350.1|716355|715355|716348.4|715348.4|24
1634216170000|2021-10-14 12:56:10|716353|715353|716355.3|715355.3|716357.8|715357.8|716347.9|715347.9|25
1634216180000|2021-10-14 12:56:20|716352.8|715352.8|716056.1|715056.1|716677.6|715360.5|716015.9|714519.7|32
1634216190000|2021-10-14 12:56:30|716550.1|714550.1|716225.1|715225.1|716602.9|715225.1|716057.1|714550.1|38
1634216200000|2021-10-14 12:56:40|716222.5|715222.5|716152|715152|716750.1|715250.9|716144.2|714744.3|37
1634216210000|2021-10-14 12:56:50|716158.3|715158.3|716172.2|715172.2|716218.9|715218.9|716158.3|715158.3|32
1634216220000|2021-10-14 12:57:00|716169.2|715169.2|716159.7|715159.7|716175.7|715175.7|716154.1|715154.1|31
1634216230000|2021-10-14 12:57:10|716159.8|715159.8|716278|715278|716278|715278|716157.7|715157.7|35
1634216240000|2021-10-14 12:57:20|716243.5|715243.5|716189|715189|716772.9|715267.1|716187.3|714751.5|32
1634216250000|2021-10-14 12:57:30|716186.1|715186.1|716178.5|715178.5|716195|715195|716178.5|715178.5|25
1634216260000|2021-10-14 12:57:40|716179.1|715179.1|716173.3|715173.3|716180|715180|716166.1|715166.1|25
1634216270000|2021-10-14 12:57:50|716172.2|715172.2|716214.3|715214.3|716223.8|715223.8|716172.2|715172.2|26
1634216280000|2021-10-14 12:58:00|716217.6|715217.6|716252.7|715252.7|716253.3|715253.3|716217.6|715217.6|36
1634216290000|2021-10-14 12:58:10|716226.2|715226.2|716168.6|715168.6|716226.2|715226.2|716167|715167|37
1634216300000|2021-10-14 12:58:20|716167.3|715167.3|716118.3|715118.3|716654.7|715167.3|716055.2|714563.4|40
1634216310000|2021-10-14 12:58:30|716121.2|715121.2|716091.8|715091.8|716594.2|715129.4|715997.6|714495.4|36
1634216320000|2021-10-14 12:58:40|716581.1|714581.1|715981.5|714981.5|716587.3|715081.2|715978.7|714551.6|36
1634216330000|2021-10-14 12:58:50|715983|714983|715898.8|714898.8|716457.5|714984.1|715898.8|714457.5|39
1634216340000|2021-10-14 12:59:00|716407.3|714407.3|716463.1|714463.1|716470.2|714970.2|715960.9|714393.6|40
1634216350000|2021-10-14 12:59:10|716463.4|714463.4|716384.3|714384.3|716463.4|714463.4|716360.9|714360.9|37
1634216360000|2021-10-14 12:59:20|716380.5|714380.5|716383.3|714383.3|716414.1|714414.1|716368.5|714368.5|33
1634216370000|2021-10-14 12:59:30|716385.7|714385.7|716384.4|714384.4|716400.5|714400.5|716372.5|714372.5|36
1634216380000|2021-10-14 12:59:40|716387.7|714387.7|716337.7|714337.7|716428|714428|716337.7|714337.7|38
1634216390000|2021-10-14 12:59:50|716343.3|714343.3|716308.4|714308.4|716353.1|714353.1|716297.7|714297.7|40
1634216400000|2021-10-14 13:00:00|715818.1|714818.1|716334.5|714334.5|716336.9|714825.2|715803|714256.5|40
1634216410000|2021-10-14 13:00:10|716322.3|714322.3|716185.7|714185.7|716333.6|714751.2|715751.2|714185.7|38
1634216420000|2021-10-14 13:00:20|716177.3|714177.3|715699.2|714699.2|716216|714712.5|715678.8|714162.1|32
1634216430000|2021-10-14 13:00:30|715698.6|714698.6|716161.5|714161.5|716161.5|714701.9|715648.6|714152.8|38
1634216440000|2021-10-14 13:00:40|716161.9|714161.9|716181.5|714181.5|716199.9|714703.8|715661.6|714160.9|38
1634216450000|2021-10-14 13:00:50|716183|714183|715694.9|714694.9|716187.9|714703.4|715649.5|714171.3|40
1634216460000|2021-10-14 13:01:00|715699|714699|716168.1|714168.1|716192.5|714703.6|715656.7|714164.8|40
1634216470000|2021-10-14 13:01:10|716161.9|714161.9|715661.7|714661.7|716166.6|714665|715653|714153|35
1634216480000|2021-10-14 13:01:20|715661.2|714661.2|715661.5|714661.5|716210.8|714731.5|715653.8|714180|38
1634216490000|2021-10-14 13:01:30|715663.8|714663.8|716182.6|714182.6|716185.4|714678.7|715663.8|714167.9|36
1634216500000|2021-10-14 13:01:40|716179.9|714179.9|716193.7|714193.7|716194.7|714681.1|715675.2|714174.5|37
1634216510000|2021-10-14 13:01:50|716180|714180|715772.8|714772.8|716277.6|714781.1|715729.1|714180|37
1634216520000|2021-10-14 13:02:00|715774.7|714774.7|716196.4|714196.4|716253.4|714774.7|715691.4|714196.4|37
1634216530000|2021-10-14 13:02:10|716201.5|714201.5|716266|714266|716266|714763.8|715692.9|714201.5|40
1634216540000|2021-10-14 13:02:20|716276.1|714276.1|715811.4|714811.4|716342.3|714838.1|715765|714276.1|37
1634216550000|2021-10-14 13:02:30|716304.1|714304.1|715857.7|714857.7|716362.2|714860.7|715795.6|714304.1|35
1634216560000|2021-10-14 13:02:40|715862.1|714862.1|715964.5|714964.5|716380|714964.5|715861.3|714380|39
1634216570000|2021-10-14 13:02:50|715960.2|714960.2|715996.8|714996.8|716528.1|715015|715958.1|714518.1|36
1634216580000|2021-10-14 13:03:00|716004.8|715004.8|715924.3|714924.3|716016.2|715016.2|715920.3|714920.3|39
1634216590000|2021-10-14 13:03:10|715924.9|714924.9|716009.1|715009.1|716009.1|715009.1|715916.8|714916.8|38
1634216600000|2021-10-14 13:03:20|716013|715013|715970.5|714970.5|716013|715013|715966.3|714966.3|37
1634216610000|2021-10-14 13:03:30|715971.9|714971.9|716034.9|715034.9|716034.9|715034.9|715971.9|714971.9|37
1634216620000|2021-10-14 13:03:40|716027.7|715027.7|716049.2|715049.2|716057|715057|716027.2|715027.2|36
1634216630000|2021-10-14 13:03:50|716052.3|715052.3|716022.8|715022.8|716531.5|715116|716010.5|714531.5|37
1634216640000|2021-10-14 13:04:00|716024.1|715024.1|716016.1|715016.1|716036.5|715036.5|716011.4|715011.4|35
1634216650000|2021-10-14 13:04:10|716018.8|715018.8|715959.4|714959.4|716018.8|715018.8|715956|714956|32
1634216660000|2021-10-14 13:04:20|715960|714960|715944.7|714944.7|715971.3|714971.3|715930.1|714930.1|36
1634216670000|2021-10-14 13:04:30|715942.5|714942.5|715960.5|714960.5|715962.7|714962.7|715929.9|714929.9|33
1634216680000|2021-10-14 13:04:40|715963.8|714963.8|715933.8|714933.8|715967.4|714967.4|715932.1|714932.1|38
1634216690000|2021-10-14 13:04:50|715940|714940|715949.7|714949.7|715953.1|714953.1|715940|714940|37
1634216700000|2021-10-14 13:05:00|715940.7|714940.7|715944.3|714944.3|715945.3|714945.3|715939.9|714939.9|36
1634216710000|2021-10-14 13:05:10|715946.7|714946.7|715935.3|714935.3|715963.6|714963.6|715935.3|714935.3|29
1634216720000|2021-10-14 13:05:20|715936.9|714936.9|715863.8|714863.8|715936.9|714936.9|715863.5|714863.5|36
1634216730000|2021-10-14 13:05:30|715864.4|714864.4|716004.3|715004.3|716005.3|715005.3|715859.7|714859.7|34
1634216740000|2021-10-14 13:05:40|715987.7|714987.7|716008.9|715008.9|716530.5|715040.8|715987.7|714516.1|40
1634216750000|2021-10-14 13:05:50|716009.8|715009.8|716051.2|715051.2|716064.7|715064.7|715994.3|714994.3|36
1634216760000|2021-10-14 13:06:00|716052.8|715052.8|716088.9|715088.9|716092.2|715092.2|716052.8|715052.8|39
1634216770000|2021-10-14 13:06:10|716088.7|715088.7|716156.4|715156.4|716661|715156.4|716088.7|714661|37
1634216780000|2021-10-14 13:06:20|716154.5|715154.5|716158.9|715158.9|716690.1|715169.3|716139.2|714690.1|34
1634216790000|2021-10-14 13:06:30|716158.6|715158.6|716148.1|715148.1|716169.1|715169.1|716142.9|715142.9|38
1634216800000|2021-10-14 13:06:40|716147.9|715147.9|715974.4|714974.4|716153.3|715153.3|715974.4|714974.4|37
1634216810000|2021-10-14 13:06:50|715986.2|714986.2|715974.5|714974.5|716553.2|715031.5|715969.8|714496.5|37
1634216820000|2021-10-14 13:07:00|715974.6|714974.6|715980.2|714980.2|715987.2|714987.2|715969.3|714969.3|36
1634216830000|2021-10-14 13:07:10|715988.5|714988.5|716494.2|714494.2|716496.1|715002|715977.6|714486.5|30
1634216840000|2021-10-14 13:07:20|716494|714494|715983.6|714983.6|716494.8|715006.7|715980.9|714484.6|33
1634216850000|2021-10-14 13:07:30|715983.4|714983.4|716030.4|715030.4|716030.4|715030.4|715983.4|714983.4|33
1634216860000|2021-10-14 13:07:40|716028.3|715028.3|715991|714991|716035.6|715035.6|715983.3|714983.3|32
1634216870000|2021-10-14 13:07:50|715992.4|714992.4|715987.6|714987.6|715999.3|714999.3|715987|714987|23
1634216880000|2021-10-14 13:08:00|715987.8|714987.8|715990.4|714990.4|715990.7|714990.7|715986.8|714986.8|20
1634216890000|2021-10-14 13:08:10|715986.7|714986.7|715944.4|714944.4|716004.6|715004.6|715934.8|714934.8|35
1634216900000|2021-10-14 13:08:20|715943.1|714943.1|715867.1|714867.1|715943.1|714943.1|715863|714863|36
1634216910000|2021-10-14 13:08:30|715866.1|714866.1|715864.7|714864.7|715872.4|714872.4|715859.2|714859.2|32
1634216920000|2021-10-14 13:08:40|715867.4|714867.4|715785.6|714785.6|716333.4|714870.2|715785.6|714298.4|34
1634216930000|2021-10-14 13:08:50|715786.4|714786.4|716262.3|714262.3|716275|714788.7|715752.7|714258.1|38
1634216940000|2021-10-14 13:09:00|716262.4|714262.4|715796.6|714796.6|716273.2|714796.6|715770.5|714259.9|33
1634216950000|2021-10-14 13:09:10|716302|714302|715709|714709|716302|714726.8|715709|714207.1|36
1634216960000|2021-10-14 13:09:20|715708.1|714708.1|716166.6|714166.6|716187.1|714712.6|715662|714155.9|36
1634216970000|2021-10-14 13:09:30|716162.5|714162.5|716158.5|714158.5|716163.2|714662.6|715639.3|714149.9|36
1634216980000|2021-10-14 13:09:40|716157.3|714157.3|715654.1|714654.1|716159.1|714660.2|715641.8|714142.9|35
1634216990000|2021-10-14 13:09:50|715650.3|714650.3|716010.3|714010.3|716110.2|714660.5|715497|713977.3|38
1634217000000|2021-10-14 13:10:00|716001|714001|715907.9|713907.9|716001|714497.2|715398.6|713853.9|40
1634217010000|2021-10-14 13:10:10|715908|713908|715900.1|713900.1|715935.4|714419.6|715408.4|713885.8|37
1634217020000|2021-10-14 13:10:20|715908.5|713908.5|715872.9|713872.9|715918.6|714369.9|715341.7|713808|39
1634217030000|2021-10-14 13:10:30|715871.9|713871.9|715736.4|713736.4|715889.2|713889.2|715733.8|713733.8|37
1634217040000|2021-10-14 13:10:40|715749.4|713749.4|715731.4|713731.4|715760.4|714261.7|715239.8|713725.3|37
1634217050000|2021-10-14 13:10:50|715736|713736|715749.6|713749.6|715763.3|714264.1|715253.8|713728.4|32
1634217060000|2021-10-14 13:11:00|715750.5|713750.5|715753.3|713753.3|715777.5|714264.4|715257.5|713743|31
1634217070000|2021-10-14 13:11:10|715754.4|713754.4|715706.5|713706.5|715773.3|714234.6|715216.8|713695.3|31
1634217080000|2021-10-14 13:11:20|715710.4|713710.4|715239.9|714239.9|715746|714245.5|715227.9|713705.2|34
1634217090000|2021-10-14 13:11:30|715243.3|714243.3|715830.2|713830.2|715830.2|714328.2|715224|713725.1|39
1634217100000|2021-10-14 13:11:40|715322.9|714322.9|715790.2|713790.2|715829.3|714340|715288.4|713787|36
1634217110000|2021-10-14 13:11:50|715771.9|713771.9|715324.3|714324.3|715830.9|714325.2|715281.1|713771.9|38
1634217120000|2021-10-14 13:12:00|715831.3|713831.3|715325.6|714325.6|715831.3|714325.6|715299.4|713792.6|39
1634217130000|2021-10-14 13:12:10|715325.9|714325.9|715835.5|713835.5|715839.1|714333|715260.3|713787.5|38
1634217140000|2021-10-14 13:12:20|715835.8|713835.8|715831.2|713831.2|715835.8|713835.8|715819.4|713819.4|32
1634217150000|2021-10-14 13:12:30|715836.3|713836.3|715870.4|713870.4|715870.4|714354.2|715326.7|713816.5|34
1634217160000|2021-10-14 13:12:40|715873.9|713873.9|715419.1|714419.1|715919.5|714419.1|715351.1|713862.6|35
1634217170000|2021-10-14 13:12:50|715907.9|713907.9|715859.2|713859.2|715911.8|714343.7|715334.3|713837.5|38
1634217180000|2021-10-14 13:13:00|715861.4|713861.4|715876.7|713876.7|715891.2|714389.5|715389.5|713854.8|40
1634217190000|2021-10-14 13:13:10|715875.9|713875.9|715429.6|714429.6|715908.2|714430.9|715392.4|713874.8|36
1634217200000|2021-10-14 13:13:20|715411.9|714411.9|715910.3|713910.3|715931.9|714430.8|715408.8|713910.3|30
1634217210000|2021-10-14 13:13:30|715374.9|714374.9|715914.3|713914.3|715914.3|714413.8|715332.9|713843.3|39
1634217220000|2021-10-14 13:13:40|715915.9|713915.9|715403|714403|715918.8|714417.6|715400.2|713898.3|34
1634217230000|2021-10-14 13:13:50|715401.7|714401.7|715362|714362|715887.7|714448.2|715345.3|713846.2|38
1634217240000|2021-10-14 13:14:00|715362.8|714362.8|715379.8|714379.8|715886.6|714381.3|715362.3|713878.3|32
1634217250000|2021-10-14 13:14:10|715370.1|714370.1|715359|714359|715408.8|714408.8|715343.2|714343.2|36
1634217260000|2021-10-14 13:14:20|715367.1|714367.1|715306.9|714306.9|715368.9|714368.9|715289.7|714289.7|37
1634217270000|2021-10-14 13:14:30|715308.7|714308.7|715245|714245|715309.6|714309.6|715235.5|714235.5|35
1634217280000|2021-10-14 13:14:40|715252|714252|715026.6|714026.6|715798.4|714285.5|715026.6|713787|29
1634217290000|2021-10-14 13:14:50|715500.7|713500.7|715585.7|713585.7|715625.1|714118.1|714999.2|713500.7|36
1634217300000|2021-10-14 13:15:00|715569.4|713569.4|715655.6|713655.6|715656.2|713656.2|715537.1|713537.1|39
1634217310000|2021-10-14 13:15:10|715657|713657|715618.4|713618.4|715660.8|713660.8|715614.8|713614.8|37
1634217320000|2021-10-14 13:15:20|715616.7|713616.7|715599.5|713599.5|715623.7|714096.2|715072.3|713578.1|35
1634217330000|2021-10-14 13:15:30|715600.9|713600.9|715590.3|713590.3|715605.7|714101.1|715101.1|713559.9|32
1634217340000|2021-10-14 13:15:40|715589.1|713589.1|715560.6|713560.6|715592.4|714062.4|715039.5|713540|38
1634217350000|2021-10-14 13:15:50|715586.9|713586.9|715099.3|714099.3|715615|714121.1|715097|713582.4|32
1634217360000|2021-10-14 13:16:00|715101.5|714101.5|715542.3|713542.3|715593.8|714101.5|715040.6|713526.5|38
1634217370000|2021-10-14 13:16:10|715531.9|713531.9|715552.9|713552.9|715638.3|714099.6|715044.7|713530.1|37
1634217380000|2021-10-14 13:16:20|715556.6|713556.6|715563.5|713563.5|715587.9|713587.9|715543.3|713543.3|39
1634217390000|2021-10-14 13:16:30|715560.9|713560.9|715612.4|713612.4|715612.4|714098.6|715054.2|713548.1|40
1634217400000|2021-10-14 13:16:40|715609.6|713609.6|715524.9|713524.9|715614.9|714092.8|715089.9|713506.7|35
1634217410000|2021-10-14 13:16:50|715526.6|713526.6|715543|713543|715556.8|713556.8|715526.6|713526.6|32
1634217420000|2021-10-14 13:17:00|715543.8|713543.8|715518.7|713518.7|715555.4|714014.3|715009.6|713510.5|33
1634217430000|2021-10-14 13:17:10|715519.3|713519.3|715507.5|713507.5|715522.7|714022|715006|713507.5|33
1634217440000|2021-10-14 13:17:20|715511.8|713511.8|715552.2|713552.2|715564.7|714062.3|715062.3|713506.7|36
1634217450000|2021-10-14 13:17:30|715564.7|713564.7|715622.8|713622.8|715626.4|713626.4|715542|713542|38
1634217460000|2021-10-14 13:17:40|715616.3|713616.3|715615.6|713615.6|715619.2|713619.2|715610.5|713610.5|33
1634217470000|2021-10-14 13:17:50|715617.9|713617.9|715605|713605|715618.1|714102.8|715102.8|713587.6|35
1634217480000|2021-10-14 13:18:00|715606|713606|715606.8|713606.8|715612.7|714114.9|715108.1|713595.5|34
1634217490000|2021-10-14 13:18:10|715607.1|713607.1|715112.2|714112.2|715615.7|714116.9|715104.3|713598.1|32
1634217500000|2021-10-14 13:18:20|715111.8|714111.8|715114.8|714114.8|715118.6|714118.6|715110.1|714110.1|21
1634217510000|2021-10-14 13:18:30|715111.3|714111.3|715606.4|713606.4|715608.2|714114.6|715110.9|713601.4|19
1634217520000|2021-10-14 13:18:40|715606.5|713606.5|715107.1|714107.1|715606.5|714112.2|715107.1|713605.9|9
1634217530000|2021-10-14 13:18:50|715108.4|714108.4|715568.8|713568.8|715610.2|714119|715045.9|713548.8|30
1634217540000|2021-10-14 13:19:00|715594.7|713594.7|715615.1|713615.1|715665.4|714129.9|715100.4|713590.4|32
1634217550000|2021-10-14 13:19:10|715614.4|713614.4|715610.1|713610.1|715616.8|714108.3|715105|713600.6|36
1634217560000|2021-10-14 13:19:20|715613.4|713613.4|715634.1|713634.1|715639.1|714123.8|715123.8|713610.8|35
1634217570000|2021-10-14 13:19:30|715635.6|713635.6|715648.1|713648.1|715681.9|714148.1|715148.1|713635.6|36
1634217580000|2021-10-14 13:19:40|715646.8|713646.8|715647|713647|715657|714151.6|715144.9|713634.5|25
1634217590000|2021-10-14 13:19:50|715654.1|713654.1|715167|714167|715672.1|714169.9|715157.8|713643.4|23
1634217600000|2021-10-14 13:20:00|715656.8|713656.8|715627.4|713627.4|715657.4|714160|715147|713613.9|32
1634217610000|2021-10-14 13:20:10|715627.5|713627.5|715625.2|713625.2|715636.2|713636.2|715625.2|713625.2|36
1634217620000|2021-10-14 13:20:20|715632.5|713632.5|715627|713627|715635.4|713635.4|715601.2|713601.2|34
1634217630000|2021-10-14 13:20:30|715625.5|713625.5|715152.7|714152.7|715656.9|714157.7|715150.4|713616.1|29
1634217640000|2021-10-14 13:20:40|715154.6|714154.6|715157.9|714157.9|715160.7|714160.7|715147.2|714147.2|34
1634217650000|2021-10-14 13:20:50|715157.1|714157.1|715171.3|714171.3|715676.8|714177.5|715155.1|713676.8|26
1634217660000|2021-10-14 13:21:00|715172.9|714172.9|715656.5|713656.5|715669.3|714172.9|715151.5|713654.4|21
1634217670000|2021-10-14 13:21:10|715644.8|713644.8|715528|713528|715648.6|714121.7|715041.4|713511.8|35
1634217680000|2021-10-14 13:21:20|715535.5|713535.5|715521|713521|715538.4|713538.4|715517|713517|40
1634217690000|2021-10-14 13:21:30|715520.1|713520.1|715521|713521|715530.1|713530.1|715505.4|713505.4|38
1634217700000|2021-10-14 13:21:40|715528.4|713528.4|715548.4|713548.4|715551.3|714034.3|715027.5|713513.6|39
1634217710000|2021-10-14 13:21:50|715553|713553|715381.7|713381.7|715553|713884.1|714884.1|713370|35
1634217720000|2021-10-14 13:22:00|715405.8|713405.8|715355.4|713355.4|715407.6|713884.6|714841.8|713348.8|39
1634217730000|2021-10-14 13:22:10|714861.5|713861.5|715307.4|713307.4|715400.2|713908.9|714860.8|713291.2|36
1634217740000|2021-10-14 13:22:20|715309.4|713309.4|715264.1|713264.1|715312.3|713776.3|714776.3|713264.1|29
1634217750000|2021-10-14 13:22:30|715261.9|713261.9|715235.9|713235.9|715269|713269|715220.3|713220.3|37
1634217760000|2021-10-14 13:22:40|715238.4|713238.4|715259.8|713259.8|715272.3|713272.3|715238.3|713238.3|25
1634217770000|2021-10-14 13:22:50|715250.2|713250.2|715157.7|713157.7|715254.4|713757.3|714607.6|713144.7|19
1634217780000|2021-10-14 13:23:00|715160.6|713160.6|715194.3|713194.3|715203|713203|715156.5|713156.5|34
1634217790000|2021-10-14 13:23:10|715194.7|713194.7|715152|713152|715198.2|713198.2|715152|713152|35
1634217800000|2021-10-14 13:23:20|715149.4|713149.4|714606.9|713606.9|715150.1|713647.2|714606.9|713114.7|28
1634217810000|2021-10-14 13:23:30|714614.7|713614.7|714619.6|713619.6|714624.1|713624.1|714614.7|713614.7|25
1634217820000|2021-10-14 13:23:40|714619.8|713619.8|715086.6|713086.6|715094.2|713620.5|714581.1|713066.6|33
1634217830000|2021-10-14 13:23:50|715087|713087|715075|713075|715088.6|713594.6|714591.1|713073|28
1634217840000|2021-10-14 13:24:00|715072|713072|715090.8|713090.8|715104.3|713104.3|715060.8|713060.8|36
1634217850000|2021-10-14 13:24:10|715089.2|713089.2|714553.9|713553.9|715091.2|713554.5|714548.8|713047.7|28
1634217860000|2021-10-14 13:24:20|714549.8|713549.8|714555.1|713555.1|714556.9|713556.9|714549.5|713549.5|30
1634217870000|2021-10-14 13:24:30|714556.3|713556.3|714497.3|713497.3|714991.1|713556.8|714466.7|712979|33
1634217880000|2021-10-14 13:24:40|714496.7|713496.7|714807.5|712807.5|714974.8|713496.7|714308.7|712807.5|38
1634217890000|2021-10-14 13:24:50|714817|712817|714790.4|712790.4|714856.1|713349|714252.6|712756.9|39
1634217900000|2021-10-14 13:25:00|714796.7|712796.7|714707.1|712707.1|714829.9|713333.2|714214.2|712703.7|40
1634217910000|2021-10-14 13:25:10|714709|712709|714707|712707|714711.8|712711.8|714705.1|712705.1|25
1634217920000|2021-10-14 13:25:20|714707.3|712707.3|714218.8|713218.8|714722.3|713223.7|714218.3|712701.2|35
1634217930000|2021-10-14 13:25:30|714218.5|713218.5|714196.2|713196.2|714715.3|713218.5|714182.4|712686.2|33
1634217940000|2021-10-14 13:25:40|714200.3|713200.3|714163|713163|714206.5|713206.5|714149.9|713149.9|21
1634217950000|2021-10-14 13:25:50|714155.3|713155.3|714145.2|713145.2|714660.7|713168|714145.2|712637.6|23
1634217960000|2021-10-14 13:26:00|714145.6|713145.6|714713.7|712713.7|714729.5|713219|714120.6|712626.6|35
1634217970000|2021-10-14 13:26:10|714714.2|712714.2|714730.9|712730.9|714735.2|713251.6|714251.6|712704.3|30
1634217980000|2021-10-14 13:26:20|714733|712733|714203.5|713203.5|714739.5|713241.8|714193.7|712684.9|35
1634217990000|2021-10-14 13:26:30|714693.6|712693.6|714835.5|712835.5|714835.9|713323.8|714222.4|712693.6|36
1634218000000|2021-10-14 13:26:40|714836.2|712836.2|714915.6|712915.6|714916|713422.4|714399|712836.2|36
1634218010000|2021-10-14 13:26:50|714914.6|712914.6|714861.1|712861.1|714915.6|713365.6|714334.3|712851.2|35
1634218020000|2021-10-14 13:27:00|714900.5|712900.5|714319.8|713319.8|714904.9|713395.8|714319.8|712882.5|37
1634218030000|2021-10-14 13:27:10|714315.8|713315.8|714243.3|713243.3|714316.7|713316.7|714225.7|713225.7|36
1634218040000|2021-10-14 13:27:20|714249.1|713249.1|714748.6|712748.6|714749.7|713250|714236.2|712744.3|32
1634218050000|2021-10-14 13:27:30|714748.3|712748.3|714241|713241|714769.4|713251.9|714241|712747.5|32
1634218060000|2021-10-14 13:27:40|714242|713242|714255.2|713255.2|714255.2|713255.2|714222|713222|33
1634218070000|2021-10-14 13:27:50|714248.6|713248.6|714269.8|713269.8|714769.5|713271.8|714242.6|712769.5|35
1634218080000|2021-10-14 13:28:00|714267.7|713267.7|714260.8|713260.8|714269.2|713269.2|714252|713252|32
1634218090000|2021-10-14 13:28:10|714247.7|713247.7|714236.8|713236.8|714247.7|713247.7|714218.8|713218.8|29
1634218100000|2021-10-14 13:28:20|714242.9|713242.9|714245.6|713245.6|714248.1|713248.1|714226.9|713226.9|32
1634218110000|2021-10-14 13:28:30|714245.8|713245.8|714735.3|712735.3|714735.3|713248.8|714241.2|712735.3|30
1634218120000|2021-10-14 13:28:40|714736.2|712736.2|714846.3|712846.3|714851.1|712851.1|714736|712736|34
1634218130000|2021-10-14 13:28:50|714850|712850|714859.8|712859.8|714866|713352.2|714352.2|712843.4|36
1634218140000|2021-10-14 13:29:00|714856.8|712856.8|714825.2|712825.2|714857.8|713355.6|714278.2|712773.6|40
1634218150000|2021-10-14 13:29:10|714825.3|712825.3|714826.8|712826.8|714841.9|713329.5|714329.5|712815.4|36
1634218160000|2021-10-14 13:29:20|714826.9|712826.9|714849.2|712849.2|714849.2|712849.2|714826.9|712826.9|26
1634218170000|2021-10-14 13:29:30|714846.4|712846.4|714824.8|712824.8|714846.4|712846.4|714803.2|712803.2|38
1634218180000|2021-10-14 13:29:40|714814.5|712814.5|714832.9|712832.9|714833.2|712833.2|714814.5|712814.5|24
1634218190000|2021-10-14 13:29:50|714836.4|712836.4|714839|712839|714839|712839|714824.8|712824.8|32
1634218200000|2021-10-14 13:30:00|714838.8|712838.8|714843.9|712843.9|714854.1|713351.7|714326.6|712798.1|36
1634218210000|2021-10-14 13:30:10|714844.4|712844.4|714887.6|712887.6|714891.3|713383.2|714360.4|712839.4|36
1634218220000|2021-10-14 13:30:20|714888.1|712888.1|714346|713346|714888.8|713346|714346|712825.4|37
1634218230000|2021-10-14 13:30:30|714348.2|713348.2|714850.1|712850.1|714868|713349.7|714344.5|712840.4|40
1634218240000|2021-10-14 13:30:40|714853.5|712853.5|714860.4|712860.4|714865.5|712865.5|714840.7|712840.7|38
1634218250000|2021-10-14 13:30:50|714358.2|713358.2|714880.6|712880.6|714882.2|713363.8|714358.2|712863.9|36
1634218260000|2021-10-14 13:31:00|714879.1|712879.1|714864.6|712864.6|714881.2|712881.2|714828.7|712828.7|38
1634218270000|2021-10-14 13:31:10|714864.3|712864.3|714872.6|712872.6|714874.2|712874.2|714838.4|712838.4|36
1634218280000|2021-10-14 13:31:20|714872.5|712872.5|714873.2|712873.2|714873.2|713360.9|714350|712848.8|36
1634218290000|2021-10-14 13:31:30|714874.7|712874.7|714843.2|712843.2|714877.7|713370.9|714357.3|712842.4|38
1634218300000|2021-10-14 13:31:40|714844|712844|714848.2|712848.2|714863.4|712863.4|714844|712844|34
1634218310000|2021-10-14 13:31:50|714846.7|712846.7|714878.6|712878.6|714880.8|713381|714381|712846.2|37
1634218320000|2021-10-14 13:32:00|714876.6|712876.6|714881|712881|714884.5|713386.8|714381.8|712866|35
1634218330000|2021-10-14 13:32:10|714880.7|712880.7|714393.7|713393.7|714881|713399.1|714371.1|712855.7|33
1634218340000|2021-10-14 13:32:20|714383|713383|714920.7|712920.7|714933|713412.1|714382.9|712908.5|36
1634218350000|2021-10-14 13:32:30|714929.2|712929.2|714892.1|712892.1|714929.2|712929.2|714858.6|712858.6|37
1634218360000|2021-10-14 13:32:40|714895.7|712895.7|714907.3|712907.3|714930.2|713426.5|714402.4|712888.9|38
1634218370000|2021-10-14 13:32:50|714906.6|712906.6|714467.3|713467.3|714977.8|713467.3|714390.3|712859.2|36
1634218380000|2021-10-14 13:33:00|714968.2|712968.2|715075.5|713075.5|715081.5|713556.2|714556.2|712960.4|37
1634218390000|2021-10-14 13:33:10|715077.2|713077.2|715085.6|713085.6|715085.6|713584.5|714577.3|713061|34
1634218400000|2021-10-14 13:33:20|715088.1|713088.1|715127.8|713127.8|715155.5|713654.4|714654.4|713077.4|37
1634218410000|2021-10-14 13:33:30|715126.3|713126.3|715107.6|713107.6|715131.9|713611.1|714606.1|713098.2|40
1634218420000|2021-10-14 13:33:40|715105.7|713105.7|714865.8|712865.8|715107.9|713427.2|714341.5|712833.4|33
1634218430000|2021-10-14 13:33:50|714879|712879|714925.5|712925.5|714942.7|713409.3|714409.3|712879|31
1634218440000|2021-10-14 13:34:00|714933.6|712933.6|714467.2|713467.2|714962.2|713467.2|714467.2|712919.2|36
1634218450000|2021-10-14 13:34:10|714462.1|713462.1|714956.7|712956.7|714962.5|713466.5|714449|712933.9|31
1634218460000|2021-10-14 13:34:20|714960.9|712960.9|714462.1|713462.1|714964.5|713465|714460|712952.1|17
1634218470000|2021-10-14 13:34:30|714460|713460|714939.9|712939.9|714949.7|713475.2|714427.3|712936.1|24
1634218480000|2021-10-14 13:34:40|714934.7|712934.7|714969.2|712969.2|714969.2|713461.2|714413.7|712918|36
1634218490000|2021-10-14 13:34:50|714967.1|712967.1|714969.3|712969.3|714970.8|712970.8|714961.5|712961.5|19
1634218500000|2021-10-14 13:35:00|714482.5|713482.5|714450.1|713450.1|714972.7|713482.5|714446.7|712947|31
1634218510000|2021-10-14 13:35:10|714465|713465|714418.5|713418.5|714978.5|713476.8|714411.3|712950.9|38
1634218520000|2021-10-14 13:35:20|714424.2|713424.2|714918.8|712918.8|714919.7|713430|714409.5|712918.4|30
1634218530000|2021-10-14 13:35:30|714919.6|712919.6|714421.8|713421.8|714924.8|713430|714409.2|712916.1|29
1634218540000|2021-10-14 13:35:40|714424.1|713424.1|714417.3|713417.3|714909|713424.1|714407|712905.2|39
1634218550000|2021-10-14 13:35:50|714415.4|713415.4|714422|713422|714425.4|713425.4|714413.9|713413.9|34
1634218560000|2021-10-14 13:36:00|714423.4|713423.4|714925.4|712925.4|714930.1|713427.8|714422.2|712922.9|38
1634218570000|2021-10-14 13:36:10|714924.1|712924.1|714921.6|712921.6|714932.8|712932.8|714921.6|712921.6|28
1634218580000|2021-10-14 13:36:20|714925.2|712925.2|714896.1|712896.1|714935.4|713423.8|714414.2|712891.6|40
1634218590000|2021-10-14 13:36:30|714896.5|712896.5|714397.3|713397.3|714901.4|713402.4|714396.7|712883.4|39
1634218600000|2021-10-14 13:36:40|714889.3|712889.3|714425.5|713425.5|714928.5|713432.9|714392.5|712889.3|40
1634218610000|2021-10-14 13:36:50|714432|713432|714424.5|713424.5|714927.9|713433.8|714421.2|712927.9|38
1634218620000|2021-10-14 13:37:00|714916.1|712916.1|714418.9|713418.9|714917.1|713429.8|714412.2|712908.1|30
1634218630000|2021-10-14 13:37:10|714421.2|713421.2|714428.6|713428.6|714428.6|713428.6|714419.6|713419.6|27
1634218640000|2021-10-14 13:37:20|714425.3|713425.3|714385|713385|714890.9|713427.4|714381.6|712883.8|32
1634218650000|2021-10-14 13:37:30|714383.1|713383.1|714421.4|713421.4|714930.4|713437.3|714383.1|712901.7|34
1634218660000|2021-10-14 13:37:40|714422.6|713422.6|714919.9|712919.9|714925.2|713422.6|714419.3|712918.1|22
1634218670000|2021-10-14 13:37:50|714918.9|712918.9|714926.2|712926.2|714932.5|713423.1|714423.1|712902.3|28
1634218680000|2021-10-14 13:38:00|714919.9|712919.9|714927.4|712927.4|714927.4|712927.4|714914.1|712914.1|26
1634218690000|2021-10-14 13:38:10|714927.3|712927.3|714425.6|713425.6|714930.7|713431|714424.4|712921.6|27
1634218700000|2021-10-14 13:38:20|714424.7|713424.7|714439.7|713439.7|714951.4|713452.8|714424.7|712928.2|30
1634218710000|2021-10-14 13:38:30|714433.3|713433.3|714495.7|713495.7|714501|713501|714433.3|713433.3|26
1634218720000|2021-10-14 13:38:40|714497.1|713497.1|714494.5|713494.5|714510.2|713510.2|714489.1|713489.1|19
1634218730000|2021-10-14 13:38:50|714499.5|713499.5|714490.5|713490.5|714979.4|713500.7|714486.7|712979.4|21
1634218740000|2021-10-14 13:39:00|714490.6|713490.6|715012.2|713012.2|715012.2|713517.6|714487.2|713012.2|24
1634218750000|2021-10-14 13:39:10|715053|713053|714582.5|713582.5|715081.4|713650.7|714582.5|713037.7|32
1634218760000|2021-10-14 13:39:20|714594.3|713594.3|714648|713648|714650.9|713650.9|714587.3|713587.3|37
1634218770000|2021-10-14 13:39:30|714647.6|713647.6|715087.3|713087.3|715090.5|713670.4|714636.3|713074.4|38
1634218780000|2021-10-14 13:39:40|715090.9|713090.9|714591|713591|715099.8|713605.2|714579.1|713079.5|31
1634218790000|2021-10-14 13:39:50|714589.8|713589.8|714558.5|713558.5|715079.6|713592|714544.2|713075.2|31
1634218800000|2021-10-14 13:40:00|714553.5|713553.5|715083.7|713083.7|715084.2|713577.7|714553.5|713064.2|31
1634218810000|2021-10-14 13:40:10|715081.7|713081.7|715144.6|713144.6|715150.9|713634.6|714614.1|713076.5|35
1634218820000|2021-10-14 13:40:20|715145.3|713145.3|714641.6|713641.6|715197.6|713721|714634.5|713140.8|30
1634218830000|2021-10-14 13:40:30|714643.2|713643.2|714651.7|713651.7|714673.7|713673.7|714637.2|713637.2|25
1634218840000|2021-10-14 13:40:40|714648.5|713648.5|714610.1|713610.1|715162.8|713667.5|714610.1|713117.1|31
1634218850000|2021-10-14 13:40:50|714611|713611|714479.5|713479.5|715027.7|713612.1|714449.4|713027.7|36
1634218860000|2021-10-14 13:41:00|714477.1|713477.1|714524.7|713524.7|715030.2|713524.7|714471.5|713012.5|33
1634218870000|2021-10-14 13:41:10|714515.6|713515.6|714486.5|713486.5|715026.6|713530|714486.5|712998.3|32
1634218880000|2021-10-14 13:41:20|714488.5|713488.5|715002.6|713002.6|715044.1|713502|714488.5|712993.7|38
1634218890000|2021-10-14 13:41:30|714505.7|713505.7|714482.7|713482.7|714506.7|713506.7|714469.6|713469.6|31
1634218900000|2021-10-14 13:41:40|714479.5|713479.5|714979.1|712979.1|714986.6|713481.3|714479|712974.2|33
1634218910000|2021-10-14 13:41:50|714981|712981|714378.5|713378.5|715013.6|713517.4|714378.5|712894.3|36
1634218920000|2021-10-14 13:42:00|714379|713379|714415.2|713415.2|714912.3|713416.4|714379|712912.3|37
1634218930000|2021-10-14 13:42:10|714413.6|713413.6|714416.1|713416.1|714432.4|713432.4|714401.8|713401.8|39
1634218940000|2021-10-14 13:42:20|714418.7|713418.7|714373.9|713373.9|714868.5|713424.6|714367.5|712865.4|33
1634218950000|2021-10-14 13:42:30|714373.3|713373.3|714371.7|713371.7|714905.9|713391.8|714364.9|712861.1|38
1634218960000|2021-10-14 13:42:40|714372.8|713372.8|714355.6|713355.6|714857.5|713376.2|714346.4|712855.4|27
1634218970000|2021-10-14 13:42:50|714357.6|713357.6|714257.9|713257.9|714770.2|713357.6|714230|712742|30
1634218980000|2021-10-14 13:43:00|714259.6|713259.6|714150.1|713150.1|714652.9|713263.6|714128.3|712641|37
1634218990000|2021-10-14 13:43:10|714145.9|713145.9|714692.7|712692.7|714716.1|713153.7|714145.9|712647.7|36
1634219000000|2021-10-14 13:43:20|714695.7|712695.7|714636.8|712636.8|714699|712699|714634|712634|38
1634219010000|2021-10-14 13:43:30|714626|712626|714452.1|712452.1|714633.4|713068.2|714001.2|712424.7|39
1634219020000|2021-10-14 13:43:40|714462.6|712462.6|714685.8|712685.8|714706.2|712706.2|714454.1|712454.1|40
1634219030000|2021-10-14 13:43:50|714692.1|712692.1|714639.6|712639.6|714692.1|712692.1|714626.7|712626.7|39
1634219040000|2021-10-14 13:44:00|714640.1|712640.1|714717.6|712717.6|714748.7|712748.7|714639|712639|40
1634219050000|2021-10-14 13:44:10|714721.7|712721.7|714665|712665|714723.7|712723.7|714663.9|712663.9|39
1634219060000|2021-10-14 13:44:20|714665.9|712665.9|714735.9|712735.9|714735.9|712735.9|714665.9|712665.9|39
1634219070000|2021-10-14 13:44:30|714733.4|712733.4|714814|712814|714820|713323.6|714228.6|712730.2|39
1634219080000|2021-10-14 13:44:40|714819|712819|714797.4|712797.4|714835.5|712835.5|714797.4|712797.4|39
1634219090000|2021-10-14 13:44:50|714798.3|712798.3|714818.7|712818.7|714818.7|712818.7|714721.3|712721.3|40
1634219100000|2021-10-14 13:45:00|714823.5|712823.5|714735|712735|714827.6|712827.6|714709.2|712709.2|39
1634219110000|2021-10-14 13:45:10|714731|712731|714821.7|712821.7|714823.8|712823.8|714710.6|712710.6|38
1634219120000|2021-10-14 13:45:20|714822.3|712822.3|714744.8|712744.8|714833.2|712833.2|714744.8|712744.8|38
1634219130000|2021-10-14 13:45:30|714746.4|712746.4|714687.7|712687.7|714766.1|713177.7|714177.7|712642.7|38
1634219140000|2021-10-14 13:45:40|714681.2|712681.2|714723.9|712723.9|714788.4|712788.4|714675.3|712675.3|38
1634219150000|2021-10-14 13:45:50|714740.8|712740.8|714822.5|712822.5|714846.2|712846.2|714740.8|712740.8|37
1634219160000|2021-10-14 13:46:00|714824.1|712824.1|714780.8|712780.8|714849|712849|714780.8|712780.8|39
1634219170000|2021-10-14 13:46:10|714777.1|712777.1|714679.7|712679.7|714789.8|713220.8|714188|712675.4|38
1634219180000|2021-10-14 13:46:20|714673.7|712673.7|714749.2|712749.2|714754.5|712754.5|714645.1|712645.1|37
1634219190000|2021-10-14 13:46:30|714746.2|712746.2|714790.4|712790.4|714790.4|712790.4|714742.6|712742.6|35
1634219200000|2021-10-14 13:46:40|714781.9|712781.9|714145.4|713145.4|714828|713310.1|714145.4|712662.3|39
1634219210000|2021-10-14 13:46:50|714622.2|712622.2|714819.8|712819.8|714825.2|713309.6|714195.4|712622.2|37
1634219220000|2021-10-14 13:47:00|714816.7|712816.7|714707.4|712707.4|714816.7|713303|714208|712706.8|40
1634219230000|2021-10-14 13:47:10|714707.3|712707.3|714722.2|712722.2|714722.2|713192.6|714161.1|712657.1|35
1634219240000|2021-10-14 13:47:20|714720.9|712720.9|714778.4|712778.4|714781.6|712781.6|714720.9|712720.9|34
1634219250000|2021-10-14 13:47:30|714777.2|712777.2|714832.5|712832.5|714834.7|712834.7|714777.2|712777.2|36
1634219260000|2021-10-14 13:47:40|714833.3|712833.3|714893.2|712893.2|714893.2|712893.2|714828.2|712828.2|34
1634219270000|2021-10-14 13:47:50|714388.3|713388.3|714767.4|712767.4|714894.7|713390.7|714268.6|712761.9|37
1634219280000|2021-10-14 13:48:00|714265.6|713265.6|714932.8|712932.8|714934.3|713275.6|714258.6|712768.3|38
1634219290000|2021-10-14 13:48:10|714934.9|712934.9|714973|712973|714980.1|712980.1|714931.8|712931.8|38
1634219300000|2021-10-14 13:48:20|714968.8|712968.8|715006.6|713006.6|715027.1|713027.1|714961.8|712961.8|39
1634219310000|2021-10-14 13:48:30|714984.9|712984.9|715051.8|713051.8|715051.8|713051.8|714937.6|712937.6|40
1634219320000|2021-10-14 13:48:40|715054|713054|715057|713057|715064.6|713064.6|715043.9|713043.9|38
1634219330000|2021-10-14 13:48:50|715057.4|713057.4|715070.6|713070.6|715084.3|713084.3|715049.4|713049.4|39
1634219340000|2021-10-14 13:49:00|715069.1|713069.1|715071.7|713071.7|715096.3|713096.3|715063.4|713063.4|40
1634219350000|2021-10-14 13:49:10|715077.6|713077.6|715106.1|713106.1|715113.8|713113.8|715077.6|713077.6|36
1634219360000|2021-10-14 13:49:20|715105.8|713105.8|715092.5|713092.5|715111.1|713600.5|714592.1|713070.9|34
1634219370000|2021-10-14 13:49:30|715092.6|713092.6|715051.7|713051.7|715093.2|713550.2|714550.2|713034.2|37
1634219380000|2021-10-14 13:49:40|715059.3|713059.3|714960.7|712960.7|715059.3|713059.3|714943|712943|34
1634219390000|2021-10-14 13:49:50|714961.7|712961.7|714954.6|712954.6|714961.7|712961.7|714916.6|712916.6|33
1634219400000|2021-10-14 13:50:00|714953.8|712953.8|714911.8|712911.8|714960.1|713411.4|714411.4|712911.1|31
1634219410000|2021-10-14 13:50:10|714913|712913|714890.6|712890.6|714928.1|712928.1|714860.3|712860.3|35
1634219420000|2021-10-14 13:50:20|714890.1|712890.1|714433.5|713433.5|714967.8|713433.5|714433.5|712883.3|38
1634219430000|2021-10-14 13:50:30|714912.1|712912.1|714790.7|712790.7|714915.4|713364.3|714358|712768.5|38
1634219440000|2021-10-14 13:50:40|714790.6|712790.6|714270.3|713270.3|714810.5|713300.6|714270.3|712780.6|31
1634219450000|2021-10-14 13:50:50|714266.6|713266.6|714774.6|712774.6|714793.5|713270.6|714264.9|712756.8|35
1634219460000|2021-10-14 13:51:00|714770.9|712770.9|714768.1|712768.1|714779.8|713270.8|714267.4|712761.7|34
1634219470000|2021-10-14 13:51:10|714764.6|712764.6|714790.4|712790.4|714806.5|712806.5|714764.6|712764.6|32
1634219480000|2021-10-14 13:51:20|714796.4|712796.4|714756.3|712756.3|714799|712799|714756.3|712756.3|29
1634219490000|2021-10-14 13:51:30|714757.3|712757.3|714758.7|712758.7|714760.6|713259|714259|712747.6|26
1634219500000|2021-10-14 13:51:40|714758.8|712758.8|714632.8|712632.8|714758.8|712758.8|714574.1|712574.1|33
1634219510000|2021-10-14 13:51:50|714635.3|712635.3|714587.4|712587.4|714635.3|712635.3|714585.3|712585.3|35
1634219520000|2021-10-14 13:52:00|714593|712593|714595.8|712595.8|714624.4|712624.4|714584.3|712584.3|37
1634219530000|2021-10-14 13:52:10|714100|713100|714446.4|712446.4|714560.3|713101|714017.8|712394.5|39
1634219540000|2021-10-14 13:52:20|714440.4|712440.4|714477|712477|714482.9|712482.9|714423|712423|35
1634219550000|2021-10-14 13:52:30|714477.7|712477.7|714482.6|712482.6|714482.6|712984.2|713967|712437.5|36
1634219560000|2021-10-14 13:52:40|714477.4|712477.4|714463.2|712463.2|714477.4|712984.1|713961.1|712463.2|35
1634219570000|2021-10-14 13:52:50|713970.7|712970.7|714558.1|712558.1|714576.3|713077|713967.5|712483.6|37
1634219580000|2021-10-14 13:53:00|714558.4|712558.4|714074.2|713074.2|714587.9|713092.2|714062.3|712558.4|35
1634219590000|2021-10-14 13:53:10|714074.6|713074.6|714533.6|712533.6|714644.9|713143.1|714047.5|712533.6|39
1634219600000|2021-10-14 13:53:20|714536.1|712536.1|714624.7|712624.7|714624.7|713054.5|714042.5|712522.3|38
1634219610000|2021-10-14 13:53:30|714671.3|712671.3|714616.8|712616.8|714684|713176.8|714153.5|712615.3|33
1634219620000|2021-10-14 13:53:40|714614.4|712614.4|714580|712580|714614.4|713097.5|714064.6|712566.6|34
1634219630000|2021-10-14 13:53:50|714583.4|712583.4|714631.7|712631.7|714633.1|713085.8|714085.8|712578.9|38
1634219640000|2021-10-14 13:54:00|714651.4|712651.4|714189.6|713189.6|714687.7|713197.9|714177.2|712648.5|40
1634219650000|2021-10-14 13:54:10|714203.6|713203.6|714145.7|713145.7|714734.5|713228.6|714145.7|712645.6|38
1634219660000|2021-10-14 13:54:20|714145|713145|714625.6|712625.6|714634.4|713145|714089.8|712578.5|38
1634219670000|2021-10-14 13:54:30|714630.2|712630.2|714668.1|712668.1|714677.8|712677.8|714617.3|712617.3|34
1634219680000|2021-10-14 13:54:40|714661.6|712661.6|714148.2|713148.2|714664.6|713171|714136.5|712635.3|34
1634219690000|2021-10-14 13:54:50|714640.2|712640.2|714632.7|712632.7|714647.3|713156.3|714135|712632.7|35
1634219700000|2021-10-14 13:55:00|714124.5|713124.5|714029.5|713029.5|714612.9|713124.5|714029.5|712537.3|38
1634219710000|2021-10-14 13:55:10|714042|713042|714039.4|713039.4|714527.1|713042.2|713986.3|712527.1|33
1634219720000|2021-10-14 13:55:20|714045.8|713045.8|714521.5|712521.5|714605.7|713082.7|713986.5|712507.7|37
1634219730000|2021-10-14 13:55:30|714013.3|713013.3|714008.9|713008.9|714060.6|713060.6|713993.2|712993.2|38
1634219740000|2021-10-14 13:55:40|714008.7|713008.7|713861.4|712861.4|714012|713012|713855.4|712855.4|33
1634219750000|2021-10-14 13:55:50|713859.7|712859.7|713808.1|712808.1|714303.7|712863.7|713788.2|712289.9|39
1634219760000|2021-10-14 13:56:00|713811.1|712811.1|714347.3|712347.3|714365.2|712869.4|713811.1|712329.8|40
1634219770000|2021-10-14 13:56:10|714347.2|712347.2|713813.9|712813.9|714374.3|712851.6|713803.4|712346|38
1634219780000|2021-10-14 13:56:20|713817.6|712817.6|713796.7|712796.7|713817.8|712817.8|713786.8|712786.8|31
1634219790000|2021-10-14 13:56:30|713795|712795|713793.2|712793.2|713798.2|712798.2|713782.8|712782.8|29
1634219800000|2021-10-14 13:56:40|713792.1|712792.1|713791.6|712791.6|713799.3|712799.3|713783.4|712783.4|33
1634219810000|2021-10-14 13:56:50|713779.9|712779.9|714337.4|712337.4|714362.2|712860.3|713779.7|712331.1|35
1634219820000|2021-10-14 13:57:00|714337|712337|713842.6|712842.6|714351|712842.6|713817.9|712320.6|40
1634219830000|2021-10-14 13:57:10|714338.5|712338.5|714400.8|712400.8|714428.4|712910.6|713873|712337.9|39
1634219840000|2021-10-14 13:57:20|713912.1|712912.1|713932.7|712932.7|714444.4|712945|713906.4|712417.8|40
1634219850000|2021-10-14 13:57:30|714424.5|712424.5|714478.2|712478.2|714479.3|712479.3|714421.1|712421.1|38
1634219860000|2021-10-14 13:57:40|714481.1|712481.1|714390.5|712390.5|714481.1|712911.3|713911.3|712378.8|40
1634219870000|2021-10-14 13:57:50|714373.5|712373.5|714458.5|712458.5|714464.1|712947.6|713935.8|712359|40
1634219880000|2021-10-14 13:58:00|714455.4|712455.4|713878.3|712878.3|714460.2|712889.9|713878.3|712384.4|40
1634219890000|2021-10-14 13:58:10|714363.8|712363.8|714466|712466|714472.8|712875.1|713850.1|712346|39
1634219900000|2021-10-14 13:58:20|713965.9|712965.9|714059.7|713059.7|714513.2|713059.7|713960.5|712492.1|33
1634219910000|2021-10-14 13:58:30|714062.9|713062.9|714575.7|712575.7|714605.2|713089.6|714062.9|712575.7|40
1634219920000|2021-10-14 13:58:40|714574.4|712574.4|714577.3|712577.3|714578.1|713073.7|714057.2|712522.7|40
1634219930000|2021-10-14 13:58:50|714574|712574|714056.1|713056.1|714620|713102.4|714056.1|712574|39
1634219940000|2021-10-14 13:59:00|714071.5|713071.5|714078.4|713078.4|714582.8|713081.2|714049.8|712558.4|40
1634219950000|2021-10-14 13:59:10|714061.2|713061.2|714056|713056|714135.1|713135.1|714041.1|713041.1|39
1634219960000|2021-10-14 13:59:20|714043.4|713043.4|714048.9|713048.9|714570.4|713077|714024.9|712564.6|37
1634219970000|2021-10-14 13:59:30|714049.4|713049.4|714018.4|713018.4|714513.3|713059.1|713985.3|712500.6|40
1634219980000|2021-10-14 13:59:40|714040.7|713040.7|714044|713044|714567.4|713074|714024.3|712534.2|40
1634219990000|2021-10-14 13:59:50|714048.7|713048.7|714053.5|713053.5|714538|713058.2|714026.1|712538|40
1634220000000|2021-10-14 14:00:00|714028.3|713028.3|714520.3|712520.3|714528.3|713028.5|713919.1|712432.6|40
1634220010000|2021-10-14 14:00:10|714519.6|712519.6|714504.3|712504.3|714519.6|712994.6|713935.7|712418.9|39
1634220020000|2021-10-14 14:00:20|714503.2|712503.2|714515.1|712515.1|714518.7|712991.6|713967.6|712420.4|40
1634220030000|2021-10-14 14:00:30|714513.9|712513.9|714531.2|712531.2|714534|713008.8|714008.8|712479.8|40
1634220040000|2021-10-14 14:00:40|714533.2|712533.2|714007.4|713007.4|714588.5|713086.4|713976.3|712485.8|40
1634220050000|2021-10-14 14:00:50|714506.6|712506.6|714022.8|713022.8|714528.2|713024.1|713972.2|712469.5|40
1634220060000|2021-10-14 14:01:00|714022.1|713022.1|714041.2|713041.2|714539.4|713046.8|713999.7|712518.3|38
1634220070000|2021-10-14 14:01:10|714041|713041|714041.6|713041.6|714560.2|713051.2|714027.1|712532.1|34
1634220080000|2021-10-14 14:01:20|714039.2|713039.2|714530.6|712530.6|714563.2|713065.4|714021.6|712526.3|37
1634220090000|2021-10-14 14:01:30|714536.3|712536.3|714099.5|713099.5|714592.2|713102.7|714031.2|712536.3|35
1634220100000|2021-10-14 14:01:40|714092.8|713092.8|714077.4|713077.4|714101|713101|714075.2|713075.2|35
1634220110000|2021-10-14 14:01:50|714096.3|713096.3|714129|713129|714155.1|713155.1|714076.1|713076.1|37
1634220120000|2021-10-14 14:02:00|714128.9|713128.9|714163.5|713163.5|714633.4|713172|714122.1|712633.4|36
1634220130000|2021-10-14 14:02:10|714165.5|713165.5|714214.8|713214.8|714215.5|713215.5|714160|713160|35
1634220140000|2021-10-14 14:02:20|714208|713208|714227.8|713227.8|714256|713256|714208|713208|36
1634220150000|2021-10-14 14:02:30|714225.7|713225.7|714270.9|713270.9|714276.2|713276.2|714225.5|713225.5|34
1634220160000|2021-10-14 14:02:40|714274.5|713274.5|714792.7|712792.7|714862.7|713351.1|714274.5|712791.1|37
1634220170000|2021-10-14 14:02:50|714793.6|712793.6|714777.6|712777.6|714794.2|713291.3|714253.4|712758.5|39
1634220180000|2021-10-14 14:03:00|714781.9|712781.9|714312.2|713312.2|714808.5|713328.6|714281.2|712779.5|37
1634220190000|2021-10-14 14:03:10|714310.6|713310.6|714340.1|713340.1|714881.5|713393.2|714310.6|712803.5|38
1634220200000|2021-10-14 14:03:20|714332.6|713332.6|714320.4|713320.4|714829.3|713332.6|714313.5|712813.7|37
1634220210000|2021-10-14 14:03:30|714318.2|713318.2|714364.9|713364.9|714866.9|713373.2|714318.2|712819.5|35
1634220220000|2021-10-14 14:03:40|714370.8|713370.8|714404|713404|714404|713404|714351.5|713351.5|34
1634220230000|2021-10-14 14:03:50|714400|713400|714415.2|713415.2|714904|713437.6|714394.8|712904|26
1634220240000|2021-10-14 14:04:00|714413.8|713413.8|714421.8|713421.8|714425.9|713425.9|714396.7|713396.7|33
1634220250000|2021-10-14 14:04:10|714407.1|713407.1|714330.2|713330.2|714887|713428.1|714317.1|712883.2|37
1634220260000|2021-10-14 14:04:20|714844.2|712844.2|714238.8|713238.8|714852.4|713351.6|714238.8|712775.2|36
1634220270000|2021-10-14 14:04:30|714756.7|712756.7|714254.8|713254.8|714756.7|713262.7|714234.4|712736.3|34
1634220280000|2021-10-14 14:04:40|714260.6|713260.6|714876.7|712876.7|714881.2|713375.5|714257.8|712779.8|38
1634220290000|2021-10-14 14:04:50|714879.6|712879.6|714430.5|713430.5|714951.5|713430.5|714396|712878.5|38
1634220300000|2021-10-14 14:05:00|714422.9|713422.9|714404.9|713404.9|714925.5|713422.9|714395.2|712906.6|35
1634220310000|2021-10-14 14:05:10|714399.9|713399.9|714410.6|713410.6|714410.6|713410.6|714390.8|713390.8|33
1634220320000|2021-10-14 14:05:20|714409.8|713409.8|714397.8|713397.8|714995|713494|714389|712940.8|38
1634220330000|2021-10-14 14:05:30|714412.4|713412.4|714947|712947|714951.1|713412.8|714403.7|712906.2|37
1634220340000|2021-10-14 14:05:40|714940.9|712940.9|714449.3|713449.3|714987.7|713475.7|714441.8|712933.4|38
1634220350000|2021-10-14 14:05:50|714449.8|713449.8|714485.8|713485.8|714957.1|713485.8|714449.8|712947.3|34
1634220360000|2021-10-14 14:06:00|714486.5|713486.5|714533|713533|715007.1|713533|714485.2|712993.2|34
1634220370000|2021-10-14 14:06:10|714533.6|713533.6|715044.6|713044.6|715046.7|713545.2|714523.6|713037.9|34
1634220380000|2021-10-14 14:06:20|715043.2|713043.2|715020.3|713020.3|715043.2|713537.9|714522.9|713020.3|29
1634220390000|2021-10-14 14:06:30|714514.4|713514.4|714503.9|713503.9|714514.4|713514.4|714500.3|713500.3|34
1634220400000|2021-10-14 14:06:40|714504.5|713504.5|714417.6|713417.6|714504.5|713504.5|714406.7|713406.7|26
1634220410000|2021-10-14 14:06:50|714422.3|713422.3|714945.2|712945.2|714948.3|713442.2|714407.8|712935.1|36
1634220420000|2021-10-14 14:07:00|714943.9|712943.9|714348.3|713348.3|714945.3|713348.5|714341.1|712899|36
1634220430000|2021-10-14 14:07:10|714347|713347|714874|712874|714887.5|713365.5|714341.5|712856.9|39
1634220440000|2021-10-14 14:07:20|714878.9|712878.9|714463.5|713463.5|714963.9|713466.7|714456.4|712875.5|37
1634220450000|2021-10-14 14:07:30|714457.1|713457.1|714481.8|713481.8|714991.7|713487.2|714455|712957.6|32
1634220460000|2021-10-14 14:07:40|714984.5|712984.5|714998.1|712998.1|715002.7|713486.3|714486.3|712984.1|39
1634220470000|2021-10-14 14:07:50|714988.9|712988.9|715027.3|713027.3|715030.9|713030.9|714988.9|712988.9|32
1634220480000|2021-10-14 14:08:00|715027.1|713027.1|715042.6|713042.6|715056.2|713056.2|715025.1|713025.1|36
1634220490000|2021-10-14 14:08:10|715043.3|713043.3|715058.4|713058.4|715068.1|713068.1|715036.4|713036.4|32
1634220500000|2021-10-14 14:08:20|715056.9|713056.9|715098.7|713098.7|715098.7|713588.5|714548.4|713054.1|38
1634220510000|2021-10-14 14:08:30|715098.2|713098.2|714619.4|713619.4|715115.8|713624|714611.3|713098.2|28
1634220520000|2021-10-14 14:08:40|714618.8|713618.8|714618.2|713618.2|714650.5|713650.5|714613.4|713613.4|38
1634220530000|2021-10-14 14:08:50|714621.2|713621.2|715116.5|713116.5|715116.5|713621.2|714608.7|713109.1|29
1634220540000|2021-10-14 14:09:00|715117.3|713117.3|714614.3|713614.3|715119|713635|714576.6|713111.3|36
1634220550000|2021-10-14 14:09:10|714617.9|713617.9|714614.7|713614.7|715127|713639.8|714613.4|713124.6|34
1634220560000|2021-10-14 14:09:20|714614.4|713614.4|714460.9|713460.9|714960.2|713630.8|714445.8|712957.7|37
1634220570000|2021-10-14 14:09:30|714462.8|713462.8|714485.7|713485.7|714959.2|713486.2|714442.9|712937.6|36
1634220580000|2021-10-14 14:09:40|714478.4|713478.4|714502.5|713502.5|714994.7|713502.5|714450.2|712970|35
1634220590000|2021-10-14 14:09:50|714470.4|713470.4|714477.3|713477.3|714957.1|713493.9|714444|712938.9|37
1634220600000|2021-10-14 14:10:00|714474.5|713474.5|714889.7|712889.7|714975|713477.5|714369.1|712889.7|32
1634220610000|2021-10-14 14:10:10|714888.8|712888.8|714894.2|712894.2|714939.2|713435.8|714382.5|712887.9|35
1634220620000|2021-10-14 14:10:20|714394.2|713394.2|714417.1|713417.1|714913.1|713417.1|714338.8|712849.7|39
1634220630000|2021-10-14 14:10:30|714903.3|712903.3|714403.7|713403.7|714914.2|713412.6|714403.3|712879.3|38
1634220640000|2021-10-14 14:10:40|714403.4|713403.4|714836.1|712836.1|714838.8|713412.8|714311.1|712827.7|35
1634220650000|2021-10-14 14:10:50|714836.3|712836.3|714311.8|713311.8|714837.3|713337.4|714255.9|712820.8|36
1634220660000|2021-10-14 14:11:00|714328.6|713328.6|714926.7|712926.7|714952.8|713376|714328.4|712831.4|37
1634220670000|2021-10-14 14:11:10|714928.7|712928.7|714311.5|713311.5|714935.1|713420.9|714307.7|712859.2|37
1634220680000|2021-10-14 14:11:20|714825.5|712825.5|714760.7|712760.7|714825.5|713320.4|714248.8|712751.9|38
1634220690000|2021-10-14 14:11:30|714752.9|712752.9|714782.6|712782.6|714801|713259.2|714251.5|712752.9|38
1634220700000|2021-10-14 14:11:40|714787.3|712787.3|714796.4|712796.4|714796.9|713299.1|714279.1|712782.7|37
1634220710000|2021-10-14 14:11:50|714794.6|712794.6|714250.9|713250.9|714794.6|713270.9|714243.9|712748.2|35
1634220720000|2021-10-14 14:12:00|714740.8|712740.8|714717.3|712717.3|714749.4|712749.4|714706.5|712706.5|40
1634220730000|2021-10-14 14:12:10|714718.8|712718.8|714728.9|712728.9|714755.6|713233.8|714203.9|712709.8|30
1634220740000|2021-10-14 14:12:20|714718.2|712718.2|714646.9|712646.9|714721.8|712721.8|714640.3|712640.3|37
1634220750000|2021-10-14 14:12:30|714656.2|712656.2|714147.2|713147.2|714656.2|713151.6|714139.8|712644.7|37
1634220760000|2021-10-14 14:12:40|714157|713157|714685.9|712685.9|714714.4|713215.4|714157|712667|37
1634220770000|2021-10-14 14:12:50|714692.6|712692.6|714205.3|713205.3|714723.2|713223.9|714200.5|712692.6|34
1634220780000|2021-10-14 14:13:00|714203.2|713203.2|714217.9|713217.9|714713.3|713225.3|714123.1|712675.5|38
1634220790000|2021-10-14 14:13:10|714219|713219|714202.2|713202.2|714696.4|713224.7|714185.5|712686.5|36
1634220800000|2021-10-14 14:13:20|714205.6|713205.6|714219.4|713219.4|714723|713224.4|714181.4|712703.8|38
1634220810000|2021-10-14 14:13:30|714220.3|713220.3|714237.9|713237.9|714241.8|713241.8|714219.6|713219.6|34
1634220820000|2021-10-14 14:13:40|714236.4|713236.4|714236.7|713236.7|714267.3|713267.3|714225.2|713225.2|37
1634220830000|2021-10-14 14:13:50|714239.1|713239.1|714738.2|712738.2|714752.7|713241.2|714236.9|712736.1|30
1634220840000|2021-10-14 14:14:00|714736.9|712736.9|714733.7|712733.7|714757.2|712757.2|714726.5|712726.5|39
1634220850000|2021-10-14 14:14:10|714732|712732|714221.6|713221.6|714733.3|713231.6|714221.6|712707.9|33
1634220860000|2021-10-14 14:14:20|714263.3|713263.3|714276.7|713276.7|714764.8|713280.6|714250.7|712758.8|32
1634220870000|2021-10-14 14:14:30|714266.8|713266.8|714255.2|713255.2|714281.3|713281.3|714255.2|713255.2|29
1634220880000|2021-10-14 14:14:40|714272.8|713272.8|714269.8|713269.8|714276.9|713276.9|714262.3|713262.3|25
1634220890000|2021-10-14 14:14:50|714300.5|713300.5|714803.7|712803.7|714804.1|713300.5|714295|712780.6|38
1634220900000|2021-10-14 14:15:00|714798.6|712798.6|714772.5|712772.5|714798.6|713283.9|714250.7|712751|38
1634220910000|2021-10-14 14:15:10|714767.7|712767.7|714311.6|713311.6|714810.9|713311.6|714276|712757.9|38
1634220920000|2021-10-14 14:15:20|714311|713311|714329.5|713329.5|714838.1|713346|714310.5|712834.8|28
1634220930000|2021-10-14 14:15:30|714330.4|713330.4|714356.5|713356.5|714363.5|713363.5|714330.4|713330.4|16
1634220940000|2021-10-14 14:15:40|714358.8|713358.8|714841.1|712841.1|714841.1|713359.6|714337.1|712829.4|31
1634220950000|2021-10-14 14:15:50|714835.4|712835.4|714836.9|712836.9|714842.4|712842.4|714833.5|712833.5|30
1634220960000|2021-10-14 14:16:00|714836.2|712836.2|714844.1|712844.1|714863.1|713371.6|714332.3|712835.9|35
1634220970000|2021-10-14 14:16:10|714842.1|712842.1|714863.3|712863.3|714867.4|712867.4|714838.6|712838.6|38
1634220980000|2021-10-14 14:16:20|714860.8|712860.8|714793.7|712793.7|714862.7|712862.7|714787.9|712787.9|38
1634220990000|2021-10-14 14:16:30|714791.9|712791.9|714782|712782|714791.9|713273.4|714260.3|712746.4|35
1634221000000|2021-10-14 14:16:40|714798|712798|714745.9|712745.9|714802.3|713275|714275|712745.3|40
1634221010000|2021-10-14 14:16:50|714747.3|712747.3|714736.8|712736.8|714767.6|713259.5|714242.4|712734.6|36
1634221020000|2021-10-14 14:17:00|714737.9|712737.9|714276.8|713276.8|714786.8|713283.7|714234.3|712737.9|39
1634221030000|2021-10-14 14:17:10|714279.6|713279.6|714344.9|713344.9|714859.2|713358.2|714270.2|712816.7|26
1634221040000|2021-10-14 14:17:20|714342.7|713342.7|714371.2|713371.2|714879.3|713372.4|714341.6|712851.2|31
1634221050000|2021-10-14 14:17:30|714362.9|713362.9|714845.9|712845.9|714852.5|713362.9|714346.3|712838|36
1634221060000|2021-10-14 14:17:40|714847.3|712847.3|714749.7|712749.7|714867.1|713231.8|714228.2|712749.7|31
1634221070000|2021-10-14 14:17:50|714748.6|712748.6|714789.4|712789.4|714792.5|713272.7|714237.2|712731.6|39
1634221080000|2021-10-14 14:18:00|714789.5|712789.5|714767.9|712767.9|714802.6|713288.2|714279.1|712759.8|32
1634221090000|2021-10-14 14:18:10|714761.8|712761.8|714765.7|712765.7|714778.2|712778.2|714755|712755|33
1634221100000|2021-10-14 14:18:20|714763.1|712763.1|714780.5|712780.5|714784.9|713271.7|714256.6|712753.7|36
1634221110000|2021-10-14 14:18:30|714780.7|712780.7|714103.8|713103.8|714782.7|713279.5|714083.8|712626.1|36
1634221120000|2021-10-14 14:18:40|714104.5|713104.5|714470.7|712470.7|714517.8|713111|713955.4|712446.4|37
1634221130000|2021-10-14 14:18:50|714473.2|712473.2|714533.5|712533.5|714566|712566|714468.4|712468.4|39
1634221140000|2021-10-14 14:19:00|714535|712535|714512.7|712512.7|714540.3|712540.3|714470.8|712470.8|37
1634221150000|2021-10-14 14:19:10|714505.3|712505.3|714546.3|712546.3|714546.8|712546.8|714505.3|712505.3|36
1634221160000|2021-10-14 14:19:20|714552|712552|714547.7|712547.7|714560.4|712560.4|714537.6|712537.6|38
1634221170000|2021-10-14 14:19:30|714545.3|712545.3|714516|712516|714545.4|712545.4|714499.9|712499.9|38
1634221180000|2021-10-14 14:19:40|714516.1|712516.1|714586.6|712586.6|714590|712590|714516.1|712516.1|34
1634221190000|2021-10-14 14:19:50|714586|712586|714663.6|712663.6|714663.6|712663.6|714586|712586|35
1634221200000|2021-10-14 14:20:00|714662.8|712662.8|714600.3|712600.3|714669|713103.3|714103.3|712581.8|36
1634221210000|2021-10-14 14:20:10|714604.4|712604.4|714564.2|712564.2|714627.5|713036.6|714036.6|712534.3|33
1634221220000|2021-10-14 14:20:20|714563.8|712563.8|714643.1|712643.1|714654.3|712654.3|714556|712556|36
1634221230000|2021-10-14 14:20:30|714643.7|712643.7|714628.2|712628.2|714643.7|712643.7|714616.4|712616.4|37
1634221240000|2021-10-14 14:20:40|714627.1|712627.1|714665.6|712665.6|714685.5|712685.5|714627.1|712627.1|34
1634221250000|2021-10-14 14:20:50|714665|712665|714051.4|713051.4|714665.5|713121.3|714044|712531.1|39
1634221260000|2021-10-14 14:21:00|714052.5|713052.5|714059.9|713059.9|714574.8|713066.7|714051|712554.6|37
1634221270000|2021-10-14 14:21:10|714060.2|713060.2|714056.2|713056.2|714061.9|713061.9|714048.1|713048.1|33
1634221280000|2021-10-14 14:21:20|714053.8|713053.8|714054.8|713054.8|714555.7|713055.2|714053.8|712542.7|26
1634221290000|2021-10-14 14:21:30|714054.7|713054.7|714573.6|712573.6|714578.4|713095.7|714051.6|712555.4|37
1634221300000|2021-10-14 14:21:40|714572.2|712572.2|714585.1|712585.1|714592|712592|714569.3|712569.3|36
1634221310000|2021-10-14 14:21:50|714580.8|712580.8|714104.9|713104.9|714630.8|713109.1|714104.9|712580.8|33
1634221320000|2021-10-14 14:22:00|714103.6|713103.6|714540.7|712540.7|714552.4|713103.6|714013.4|712526.6|40
1634221330000|2021-10-14 14:22:10|714542|712542|714533.2|712533.2|714578|713043.9|714019.5|712515.8|34
1634221340000|2021-10-14 14:22:20|714541.4|712541.4|714579.4|712579.4|714586|712586|714541.4|712541.4|36
1634221350000|2021-10-14 14:22:30|714579.2|712579.2|714572.8|712572.8|714581.7|713070.8|714064.2|712559.2|38
1634221360000|2021-10-14 14:22:40|714577.4|712577.4|714586.1|712586.1|714591.2|712591.2|714577.4|712577.4|34
1634221370000|2021-10-14 14:22:50|714586.3|712586.3|713965|712965|714587.6|713065.8|713942.6|712529.7|38
1634221380000|2021-10-14 14:23:00|713972.1|712972.1|714463.1|712463.1|714474.3|712977.8|713944.2|712446.9|39
1634221390000|2021-10-14 14:23:10|714463|712463|714476.3|712476.3|714481.3|712942.7|713939.3|712438.9|39
1634221400000|2021-10-14 14:23:20|714476.7|712476.7|714453.4|712453.4|714481.6|712481.6|714450.8|712450.8|30
1634221410000|2021-10-14 14:23:30|714453.2|712453.2|714482.1|712482.1|714500.5|712983.4|713980.8|712445.6|39
1634221420000|2021-10-14 14:23:40|714486.1|712486.1|714495.8|712495.8|714495.8|712495.8|714460.5|712460.5|37
1634221430000|2021-10-14 14:23:50|714495.1|712495.1|714512.5|712512.5|714512.5|712512.5|714483.5|712483.5|38
1634221440000|2021-10-14 14:24:00|714498.1|712498.1|714499.8|712499.8|714540|712988.8|713985.4|712473.9|38
1634221450000|2021-10-14 14:24:10|714499.7|712499.7|714531.2|712531.2|714531.2|712531.2|714498.6|712498.6|31
1634221460000|2021-10-14 14:24:20|714531.3|712531.3|714543.4|712543.4|714543.4|712543.4|714521.5|712521.5|28
1634221470000|2021-10-14 14:24:30|714534.2|712534.2|714585.2|712585.2|714586.4|712586.4|714534.2|712534.2|29
1634221480000|2021-10-14 14:24:40|714587.4|712587.4|714612.6|712612.6|714633.1|712633.1|714583.2|712583.2|36
1634221490000|2021-10-14 14:24:50|714614.4|712614.4|714639.4|712639.4|714643.4|712643.4|714614.2|712614.2|37
1634221500000|2021-10-14 14:25:00|714639.2|712639.2|714642.7|712642.7|714651.4|712651.4|714635.7|712635.7|35
1634221510000|2021-10-14 14:25:10|714641.6|712641.6|714664.8|712664.8|714669.5|712669.5|714628.1|712628.1|30
1634221520000|2021-10-14 14:25:20|714664.9|712664.9|714777.8|712777.8|714777.8|712777.8|714664|712664|33
1634221530000|2021-10-14 14:25:30|714776.5|712776.5|714767.9|712767.9|714789.7|712789.7|714755.6|712755.6|36
1634221540000|2021-10-14 14:25:40|714768|712768|714842.1|712842.1|714843.6|712843.6|714758|712758|38
1634221550000|2021-10-14 14:25:50|714845|712845|714834.9|712834.9|714846.9|712846.9|714800.5|712800.5|38
1634221560000|2021-10-14 14:26:00|714835.4|712835.4|714366.3|713366.3|714867.3|713371.6|714362.9|712831.2|32
1634221570000|2021-10-14 14:26:10|714367.3|713367.3|714922.6|712922.6|714926.4|713369|714350.7|712834.6|38
1634221580000|2021-10-14 14:26:20|714920.4|712920.4|714377.9|713377.9|714941.9|713433.9|714377.9|712879.3|36
1634221590000|2021-10-14 14:26:30|714889.5|712889.5|714410.3|713410.3|714906.7|713410.3|714401.6|712889.5|35
1634221600000|2021-10-14 14:26:40|714410|713410|714417.6|713417.6|714435.3|713435.3|714400.2|713400.2|33
1634221610000|2021-10-14 14:26:50|714417.3|713417.3|714423.5|713423.5|714438.7|713438.7|714411.5|713411.5|29
1634221620000|2021-10-14 14:27:00|714425.2|713425.2|714466.7|713466.7|714968.1|713478.7|714425.2|712940.2|36
1634221630000|2021-10-14 14:27:10|714467.7|713467.7|714377.6|713377.6|714467.7|713467.7|714377.6|713377.6|35
1634221640000|2021-10-14 14:27:20|714377.4|713377.4|714405.9|713405.9|714909.8|713406.9|714377.4|712901.8|37
1634221650000|2021-10-14 14:27:30|714403.5|713403.5|714366.4|713366.4|714413.9|713413.9|714363.6|713363.6|31
1634221660000|2021-10-14 14:27:40|714355.2|713355.2|714371.5|713371.5|714399.8|713399.8|714355.2|713355.2|36
1634221670000|2021-10-14 14:27:50|714371.3|713371.3|714387.7|713387.7|714398.3|713398.3|714371.3|713371.3|34
1634221680000|2021-10-14 14:28:00|714396.6|713396.6|714410.2|713410.2|714426.4|713426.4|714396.6|713396.6|37
1634221690000|2021-10-14 14:28:10|714897.9|712897.9|714438.2|713438.2|714941.3|713438.2|714396.6|712897.9|38
1634221700000|2021-10-14 14:28:20|714436.8|713436.8|715043.6|713043.6|715048.7|713538.7|714436.8|713019.8|35
1634221710000|2021-10-14 14:28:30|715043.3|713043.3|715126.4|713126.4|715129.9|713614.9|714595.2|713042.3|31
1634221720000|2021-10-14 14:28:40|715127|713127|714640.7|713640.7|715135.6|713643|714633|713125.6|37
1634221730000|2021-10-14 14:28:50|714640.9|713640.9|715162.1|713162.1|715163.5|713660.9|714640.9|713151.3|32
1634221740000|2021-10-14 14:29:00|715162.5|713162.5|714640.1|713640.1|715165.1|713640.1|714627.8|713126.9|39
1634221750000|2021-10-14 14:29:10|714639.4|713639.4|714589|713589|715132.2|713643.9|714580.3|713070.9|40
1634221760000|2021-10-14 14:29:20|714591.5|713591.5|714629.1|713629.1|715122.3|713630.5|714585.7|713090.7|38
1634221770000|2021-10-14 14:29:30|714629.5|713629.5|714628.7|713628.7|714634.5|713634.5|714620.6|713620.6|33
1634221780000|2021-10-14 14:29:40|714629.2|713629.2|714663.1|713663.1|715152.7|713665.2|714625|713144.2|35
1634221790000|2021-10-14 14:29:50|714664.5|713664.5|714666.5|713666.5|715162.3|713673.5|714655.2|713159.7|32
1634221800000|2021-10-14 14:30:00|714662.9|713662.9|714629.3|713629.3|715183.3|713662.9|714629.3|713121.7|39
1634221810000|2021-10-14 14:30:10|714629|713629|715156.6|713156.6|715158.2|713654.6|714626.4|713131.4|37
1634221820000|2021-10-14 14:30:20|715157.2|713157.2|714669.4|713669.4|715189.2|713703.9|714667.1|713149.6|35
1634221830000|2021-10-14 14:30:30|714671|713671|715166.9|713166.9|715177.1|713678.1|714670.8|713160.6|37
1634221840000|2021-10-14 14:30:40|715169.3|713169.3|714665.1|713665.1|715179.7|713679.4|714664.4|713167.1|33
1634221850000|2021-10-14 14:30:50|714665.8|713665.8|715185.8|713185.8|715185.8|713669.1|714664.7|713168.7|34
1634221860000|2021-10-14 14:31:00|715181.8|713181.8|715181.8|713181.8|715192|713192|715179.7|713179.7|35
1634221870000|2021-10-14 14:31:10|715183|713183|715170.5|713170.5|715185.4|713185.4|715167.5|713167.5|30
1634221880000|2021-10-14 14:31:20|715171.1|713171.1|714671.4|713671.4|715178.7|713671.4|714667.2|713170.6|24
1634221890000|2021-10-14 14:31:30|714671|713671|715174.2|713174.2|715175.4|713673.2|714670|713170.1|18
1634221900000|2021-10-14 14:31:40|715173.5|713173.5|715182.3|713182.3|715183.3|713183.3|715172.3|713172.3|29
1634221910000|2021-10-14 14:31:50|715183.7|713183.7|714763.8|713763.8|715292|713792.1|714756|713183|32
1634221920000|2021-10-14 14:32:00|714764|713764|714778.1|713778.1|715272.1|713785.8|714750.5|713232.2|37
1634221930000|2021-10-14 14:32:10|714788.3|713788.3|715230.5|713230.5|715263|713788.3|714749|713230.5|38
1634221940000|2021-10-14 14:32:20|715244.6|713244.6|715237.8|713237.8|715244.6|713740.4|714731.6|713222.6|37
1634221950000|2021-10-14 14:32:30|715237.4|713237.4|714787.3|713787.3|715238.2|713800.8|714765.1|713235|31
1634221960000|2021-10-14 14:32:40|714787.2|713787.2|714779.6|713779.6|715279.2|713787.2|714770.8|713279.2|28
1634221970000|2021-10-14 14:32:50|714779.8|713779.8|714773.4|713773.4|714784.3|713784.3|714769|713769|29
1634221980000|2021-10-14 14:33:00|714777.4|713777.4|714786.5|713786.5|714794.2|713794.2|714777.4|713777.4|18
1634221990000|2021-10-14 14:33:10|714787.8|713787.8|715339.3|713339.3|715354.5|713849.9|714787.8|713337.4|34
1634222000000|2021-10-14 14:33:20|715344.2|713344.2|714815.1|713815.1|715344.7|713839.6|714815.1|713342.8|39
1634222010000|2021-10-14 14:33:30|714815.5|713815.5|714709.6|713709.6|714816.7|713816.7|714703|713703|33
1634222020000|2021-10-14 14:33:40|714710.7|713710.7|714708.6|713708.6|714712.9|713712.9|714704.4|713704.4|26
1634222030000|2021-10-14 14:33:50|714715.3|713715.3|714723.6|713723.6|714726.9|713726.9|714706.5|713706.5|37
1634222040000|2021-10-14 14:34:00|714729.1|713729.1|714816.9|713816.9|715334.1|713825.1|714729.1|713256.1|36
1634222050000|2021-10-14 14:34:10|714823.3|713823.3|714882.1|713882.1|714885.4|713885.4|714823.3|713823.3|27
1634222060000|2021-10-14 14:34:20|714884.9|713884.9|715431.6|713431.6|715443.6|713932.9|714884.9|713431.6|36
1634222070000|2021-10-14 14:34:30|715430.4|713430.4|715463|713463|715464.7|713464.7|715430.4|713430.4|36
1634222080000|2021-10-14 14:34:40|715465.8|713465.8|715508.5|713508.5|715515.4|713994.6|714993.9|713448.5|36
1634222090000|2021-10-14 14:34:50|715502|713502|715486|713486|715508.1|713508.1|715482.7|713482.7|36
1634222100000|2021-10-14 14:35:00|715487|713487|715544.6|713544.6|715557|713956.5|714955|713462.6|35
1634222110000|2021-10-14 14:35:10|715552.8|713552.8|715571.4|713571.4|715582.8|714035.5|715035.5|713527.8|36
1634222120000|2021-10-14 14:35:20|715575.9|713575.9|715605.9|713605.9|715606.7|714161|715069.6|713569.8|34
1634222130000|2021-10-14 14:35:30|715603.9|713603.9|715638.5|713638.5|715652.5|714141.2|715125.9|713603.9|39
1634222140000|2021-10-14 14:35:40|715639.9|713639.9|715654.3|713654.3|715655.7|714148|715124.6|713635|40
1634222150000|2021-10-14 14:35:50|715655.3|713655.3|715732.4|713732.4|715736.5|714233.2|715159.3|713654.6|36
1634222160000|2021-10-14 14:36:00|715724.3|713724.3|715718.9|713718.9|715726.4|714222.5|715208.2|713699.3|39
1634222170000|2021-10-14 14:36:10|715716.9|713716.9|715752.5|713752.5|715752.5|714211.1|715193.6|713694.6|38
1634222180000|2021-10-14 14:36:20|715750.7|713750.7|715792.5|713792.5|715807.1|714307.1|715256.6|713746|38
1634222190000|2021-10-14 14:36:30|715788.4|713788.4|715768.9|713768.9|715788.4|713788.4|715761.7|713761.7|34
1634222200000|2021-10-14 14:36:40|715245.4|714245.4|715182.1|714182.1|715753.5|714251.3|715169.4|713676.9|34
1634222210000|2021-10-14 14:36:50|715177.3|714177.3|715071.7|714071.7|715683.3|714179.8|715070.2|713683|38
1634222220000|2021-10-14 14:37:00|715069.4|714069.4|715077.7|714077.7|715079.5|714079.5|715066|714066|38
1634222230000|2021-10-14 14:37:10|715541.7|713541.7|715162.7|714162.7|715686.6|714175.3|715060.9|713541.7|38
1634222240000|2021-10-14 14:37:20|715161.6|714161.6|715164.2|714164.2|715665.4|714169.7|715153.9|713654.6|33
1634222250000|2021-10-14 14:37:30|715163.3|714163.3|715083.2|714083.2|715637.5|714163.3|715083.2|713587.6|32
1634222260000|2021-10-14 14:37:40|715079.2|714079.2|715082|714082|715585|714091.2|715078|713576.1|33
1634222270000|2021-10-14 14:37:50|715083.9|714083.9|715626.6|713626.6|715678.6|714194|715083.9|713616.5|38
1634222280000|2021-10-14 14:38:00|715630.8|713630.8|715634.5|713634.5|715638.4|714137.7|715115.8|713600.9|36
1634222290000|2021-10-14 14:38:10|715635|713635|715647|713647|715650.7|714139.6|715137.7|713629.7|37
1634222300000|2021-10-14 14:38:20|715643.7|713643.7|715595.3|713595.3|715655.1|714150.2|715093|713581|34
1634222310000|2021-10-14 14:38:30|715078.7|714078.7|715086.6|714086.6|715630.3|714116.5|715078.7|713581.1|38
1634222320000|2021-10-14 14:38:40|715095.5|714095.5|715074.8|714074.8|715095.5|714095.5|715065.8|714065.8|38
1634222330000|2021-10-14 14:38:50|715074.3|714074.3|715078.1|714078.1|715083.1|714083.1|715074.3|714074.3|37
1634222340000|2021-10-14 14:39:00|715075.8|714075.8|715640|713640|715647.9|714145.7|715073.7|713606.8|37
1634222350000|2021-10-14 14:39:10|715639.7|713639.7|715159|714159|715663.7|714161.2|715151.2|713634.8|36
1634222360000|2021-10-14 14:39:20|715158.3|714158.3|715206.5|714206.5|715706.1|714217.9|715144.1|713698.4|38
1634222370000|2021-10-14 14:39:30|715233.5|714233.5|715282.6|714282.6|715766.6|714302.6|715215.5|713750.3|37
1634222380000|2021-10-14 14:39:40|715283.9|714283.9|715764|713764|715774|714283.9|715241.5|713762.9|36
1634222390000|2021-10-14 14:39:50|715760|713760|715333.4|714333.4|715760|714342.3|715252.3|713760|39
1634222400000|2021-10-14 14:40:00|715314.9|714314.9|715334|714334|715837.4|714352.6|715295.3|713834.9|37
1634222410000|2021-10-14 14:40:10|715339.2|714339.2|715366.1|714366.1|715377.4|714377.4|715335|714335|30
1634222420000|2021-10-14 14:40:20|715366.3|714366.3|715364.3|714364.3|715849.6|714387.3|715343.8|713849.6|35
1634222430000|2021-10-14 14:40:30|715358.9|714358.9|715372.7|714372.7|715866.2|714383.3|715329.5|713836.1|39
1634222440000|2021-10-14 14:40:40|715376.1|714376.1|715315.3|714315.3|715377.2|714377.2|715313.4|714313.4|31
1634222450000|2021-10-14 14:40:50|715315.4|714315.4|715343.7|714343.7|715353.4|714353.4|715315.4|714315.4|40
1634222460000|2021-10-14 14:41:00|715343.5|714343.5|715418.2|714418.2|715430.8|714430.8|715337.2|714337.2|40
1634222470000|2021-10-14 14:41:10|715421.8|714421.8|715383.5|714383.5|715435.5|714435.5|715317|714317|39
1634222480000|2021-10-14 14:41:20|715382.6|714382.6|715387.6|714387.6|715902.1|714406.1|715379.5|713889.7|33
1634222490000|2021-10-14 14:41:30|715386.9|714386.9|715399.6|714399.6|715406.2|714406.2|715386.9|714386.9|30
1634222500000|2021-10-14 14:41:40|715401|714401|715383.6|714383.6|715406.3|714406.3|715376.1|714376.1|29
1634222510000|2021-10-14 14:41:50|715393|714393|715382.9|714382.9|715897.3|714394.3|715380|713889.5|30
1634222520000|2021-10-14 14:42:00|715389|714389|715403.1|714403.1|715905.2|714410.8|715382.2|713901|30
1634222530000|2021-10-14 14:42:10|715403.2|714403.2|715904|713904|715915.8|714420.7|715400.8|713904|34
1634222540000|2021-10-14 14:42:20|715405|714405|715915.4|713915.4|715919.7|714417.1|715400.4|713898.7|35
1634222550000|2021-10-14 14:42:30|715917.5|713917.5|715397.4|714397.4|715917.5|714425.6|715397.4|713902.3|37
1634222560000|2021-10-14 14:42:40|715904.1|713904.1|715909|713909|715923.4|714421|715404|713894.2|35
1634222570000|2021-10-14 14:42:50|715413.9|714413.9|715977.7|713977.7|716014.6|714492.4|715404|713924.3|30
1634222580000|2021-10-14 14:43:00|715471|714471|715495.3|714495.3|715956.9|714495.3|715392|713898|33
1634222590000|2021-10-14 14:43:10|715499.8|714499.8|715978.5|713978.5|716003.7|714499.9|715457.2|713956.1|40
1634222600000|2021-10-14 14:43:20|715978.2|713978.2|715452.2|714452.2|715980.2|714478.4|715439.5|713959.9|35
1634222610000|2021-10-14 14:43:30|715454|714454|715509.4|714509.4|715517.1|714517.1|715450.6|714450.6|37
1634222620000|2021-10-14 14:43:40|715506.2|714506.2|715499|714499|715517.5|714517.5|715495.3|714495.3|35
1634222630000|2021-10-14 14:43:50|715497.8|714497.8|715496.6|714496.6|715499.1|714499.1|715493.7|714493.7|28
1634222640000|2021-10-14 14:44:00|715495.9|714495.9|715464.1|714464.1|715498.1|714498.1|715457.1|714457.1|39
1634222650000|2021-10-14 14:44:10|715467.3|714467.3|715476.6|714476.6|715476.6|714476.6|715464.9|714464.9|35
1634222660000|2021-10-14 14:44:20|715477.6|714477.6|715462.3|714462.3|715478|714478|715461.8|714461.8|36
1634222670000|2021-10-14 14:44:30|715465.1|714465.1|715439.4|714439.4|715465.1|714465.1|715391.7|714391.7|38
1634222680000|2021-10-14 14:44:40|715441.4|714441.4|715408.5|714408.5|715907|714441.6|715404.5|713907|35
1634222690000|2021-10-14 14:44:50|715407.5|714407.5|715326.8|714326.8|715411.6|714411.6|715313.2|714313.2|36
1634222700000|2021-10-14 14:45:00|715339.6|714339.6|715369.3|714369.3|715379.1|714379.1|715331.9|714331.9|33
1634222710000|2021-10-14 14:45:10|715367.7|714367.7|715331.8|714331.8|715367.7|714367.7|715330.1|714330.1|34
1634222720000|2021-10-14 14:45:20|715333|714333|715367.8|714367.8|715367.8|714367.8|715331.1|714331.1|35
1634222730000|2021-10-14 14:45:30|715367.5|714367.5|715300.1|714300.1|715806.1|714372.5|715296.4|713806.1|27
1634222740000|2021-10-14 14:45:40|715302.3|714302.3|715237.3|714237.3|715781.3|714345.3|715233.3|713770.6|39
1634222750000|2021-10-14 14:45:50|715243.4|714243.4|715259.3|714259.3|715277|714277|715235.9|714235.9|39
1634222760000|2021-10-14 14:46:00|715249|714249|715214.5|714214.5|715260.1|714260.1|715162|714162|39
1634222770000|2021-10-14 14:46:10|715216.7|714216.7|715205.3|714205.3|715240.1|714240.1|715197.5|714197.5|38
1634222780000|2021-10-14 14:46:20|715203|714203|715271.9|714271.9|715282.8|714282.8|715201.3|714201.3|36
1634222790000|2021-10-14 14:46:30|715271.1|714271.1|715261.8|714261.8|715298|714298|715256.3|714256.3|33
1634222800000|2021-10-14 14:46:40|715254.4|714254.4|715260.2|714260.2|715284.9|714284.9|715249|714249|36
1634222810000|2021-10-14 14:46:50|715258.5|714258.5|715241.2|714241.2|715266.4|714266.4|715232.1|714232.1|32
1634222820000|2021-10-14 14:47:00|715239|714239|715239.5|714239.5|715270.6|714270.6|715224.3|714224.3|40
1634222830000|2021-10-14 14:47:10|715236.5|714236.5|715216|714216|715256.5|714256.5|715213.4|714213.4|36
1634222840000|2021-10-14 14:47:20|715209.7|714209.7|715285.2|714285.2|715743.5|714298.9|715206.3|713730.7|26
1634222850000|2021-10-14 14:47:30|715279.4|714279.4|715272.5|714272.5|715285.6|714285.6|715267.1|714267.1|26
1634222860000|2021-10-14 14:47:40|715273.4|714273.4|715296.2|714296.2|715802.4|714301.9|715273.4|713795.8|30
1634222870000|2021-10-14 14:47:50|715297.9|714297.9|715304.5|714304.5|715799.5|714307.9|715291.3|713789.4|26
1634222880000|2021-10-14 14:48:00|715304.6|714304.6|715297.4|714297.4|715307|714307|715297.4|714297.4|24
1634222890000|2021-10-14 14:48:10|715300.4|714300.4|715287.7|714287.7|715796.7|714300.4|715284.2|713792.3|29
1634222900000|2021-10-14 14:48:20|715289.3|714289.3|715220|714220|715717|714289.3|715206.8|713709|35
1634222910000|2021-10-14 14:48:30|715216.6|714216.6|715721.4|713721.4|715721.4|714222.4|715193|713683.6|36
1634222920000|2021-10-14 14:48:40|715208.9|714208.9|715682.6|713682.6|715730.6|714208.9|715200.2|713682.6|37
1634222930000|2021-10-14 14:48:50|715183.7|714183.7|715142|714142|715659|714183.7|715120.6|713622.7|37
1634222940000|2021-10-14 14:49:00|715148.6|714148.6|715657.6|713657.6|715691.4|714179|715146.6|713649.1|32
1634222950000|2021-10-14 14:49:10|715652.1|713652.1|715614.7|713614.7|715652.3|714160.9|715103.6|713612.9|34
1634222960000|2021-10-14 14:49:20|715619.4|713619.4|715094.3|714094.3|715619.4|714125.6|715092.1|713589.5|35
1634222970000|2021-10-14 14:49:30|715071.7|714071.7|715038.8|714038.8|715574.3|714071.7|715038.8|713531.5|30
1634222980000|2021-10-14 14:49:40|715039.1|714039.1|715552.1|713552.1|715559|714053.7|715039.1|713550|34
1634222990000|2021-10-14 14:49:50|715553.6|713553.6|715555|713555|715560.6|714050.3|715042.3|713548.1|32
1634223000000|2021-10-14 14:50:00|715555.3|713555.3|715025.4|714025.4|715555.3|714060.9|715025.4|713542.3|27
1634223010000|2021-10-14 14:50:10|715027.6|714027.6|714867.4|713867.4|715369.3|714029.8|714866.6|713363.9|36
1634223020000|2021-10-14 14:50:20|714864.7|713864.7|715362.9|713362.9|715379.2|713881.3|714816.7|713307.3|37
1634223030000|2021-10-14 14:50:30|715364.7|713364.7|715401.1|713401.1|715401.1|713885|714860|713364.7|31
1634223040000|2021-10-14 14:50:40|715400.3|713400.3|715336.1|713336.1|715400.7|713400.7|715329.5|713329.5|31
1634223050000|2021-10-14 14:50:50|715338.6|713338.6|715332.1|713332.1|715338.6|713835.8|714823.6|713312.4|31
1634223060000|2021-10-14 14:51:00|715334.4|713334.4|715358.8|713358.8|715376.9|713880.8|714867.5|713330.6|26
1634223070000|2021-10-14 14:51:10|715369.1|713369.1|715265.2|713265.2|715369.1|713843|714799.6|713261.1|30
1634223080000|2021-10-14 14:51:20|715265.8|713265.8|715272.6|713272.6|715279.7|713800.2|714781.5|713259.7|34
1634223090000|2021-10-14 14:51:30|715268.1|713268.1|714841.5|713841.5|715295.3|713843.2|714805.5|713265.1|36
1634223100000|2021-10-14 14:51:40|714841.1|713841.1|714854.8|713854.8|715367|713865.6|714841.1|713341|37
1634223110000|2021-10-14 14:51:50|714852.9|713852.9|715365.3|713365.3|715370|713875.6|714851.5|713365.3|32
1634223120000|2021-10-14 14:52:00|715365|713365|715388.1|713388.1|715393.7|713877.6|714877.6|713365|29
1634223130000|2021-10-14 14:52:10|715388.6|713388.6|714845.2|713845.2|715388.6|713853.9|714844.6|713336.8|24
1634223140000|2021-10-14 14:52:20|714839.1|713839.1|714842.7|713842.7|715350.4|713849.5|714816.8|713348.1|37
1634223150000|2021-10-14 14:52:30|714838.8|713838.8|715383.9|713383.9|715383.9|713866.9|714838.8|713337.7|36
1634223160000|2021-10-14 14:52:40|714879.6|713879.6|714940.6|713940.6|715476|713940.6|714879.5|713373.3|32
1634223170000|2021-10-14 14:52:50|714939.9|713939.9|714955|713955|715457|713971.7|714939.2|713442.4|31
1634223180000|2021-10-14 14:53:00|714960|713960|715453|713453|715453|713962.9|714943.9|713452.9|23
1634223190000|2021-10-14 14:53:10|715453.3|713453.3|714912.5|713912.5|715459.6|713917.3|714908.8|713424.5|33
1634223200000|2021-10-14 14:53:20|714896.2|713896.2|714845.7|713845.7|715332.8|713897.7|714809.4|713306.7|35
1634223210000|2021-10-14 14:53:30|714842.3|713842.3|715356.7|713356.7|715360.4|713854.8|714836.3|713353|36
1634223220000|2021-10-14 14:53:40|715355.9|713355.9|714852.7|713852.7|715355.9|713856.3|714852.7|713347.5|24
1634223230000|2021-10-14 14:53:50|714853.5|713853.5|714759.9|713759.9|715346.5|713854.7|714741.3|713269.9|35
1634223240000|2021-10-14 14:54:00|714760.7|713760.7|714750.7|713750.7|714764.7|713764.7|714683.8|713683.8|35
1634223250000|2021-10-14 14:54:10|714744.6|713744.6|714754.9|713754.9|714755.7|713755.7|714744.6|713744.6|30
1634223260000|2021-10-14 14:54:20|714757.3|713757.3|714685.3|713685.3|714772|713772|714682.2|713682.2|36
1634223270000|2021-10-14 14:54:30|714690.4|713690.4|714650.1|713650.1|715183|713724.5|714644|713183|30
1634223280000|2021-10-14 14:54:40|714649.4|713649.4|714658.1|713658.1|714658.1|713658.1|714642.9|713642.9|30
1634223290000|2021-10-14 14:54:50|714658.3|713658.3|714649.3|713649.3|714659.3|713659.3|714640.4|713640.4|30
1634223300000|2021-10-14 14:55:00|714635.3|713635.3|714546.1|713546.1|715046.8|713635.3|714539.6|713042.3|32
1634223310000|2021-10-14 14:55:10|714547.5|713547.5|715097.8|713097.8|715097.8|713598.6|714547.4|713097.8|31
1634223320000|2021-10-14 14:55:20|715094.9|713094.9|714681.7|713681.7|715094.9|713695.4|714611.1|713094.9|32
1634223330000|2021-10-14 14:55:30|714682.5|713682.5|714682.1|713682.1|714698.9|713698.9|714677.9|713677.9|24
1634223340000|2021-10-14 14:55:40|714683.1|713683.1|714703.3|713703.3|714718.1|713718.1|714680.1|713680.1|20
1634223350000|2021-10-14 14:55:50|714705.6|713705.6|714694.2|713694.2|714709.9|713709.9|714684.3|713684.3|26
1634223360000|2021-10-14 14:56:00|714699.6|713699.6|714673.9|713673.9|714705.1|713705.1|714669.5|713669.5|29
1634223370000|2021-10-14 14:56:10|714673.2|713673.2|714747.5|713747.5|714756.6|713756.6|714673.2|713673.2|30
1634223380000|2021-10-14 14:56:20|714748|713748|714766.5|713766.5|715261.5|713773.3|714744.5|713261.5|29
1634223390000|2021-10-14 14:56:30|714765.3|713765.3|714776.9|713776.9|714784.8|713784.8|714765.3|713765.3|28
1634223400000|2021-10-14 14:56:40|714781.7|713781.7|714781.2|713781.2|714794.6|713794.6|714776.5|713776.5|30
1634223410000|2021-10-14 14:56:50|714782.6|713782.6|714724.9|713724.9|714784|713784|714717|713717|31
1634223420000|2021-10-14 14:57:00|714722.9|713722.9|714717.1|713717.1|715229.4|713735.7|714716.3|713222|32
1634223430000|2021-10-14 14:57:10|714728.3|713728.3|715262.6|713262.6|715262.6|713759.5|714712.3|713258.9|28
1634223440000|2021-10-14 14:57:20|715261.3|713261.3|714789.3|713789.3|715291.6|713791.1|714735|713261.2|34
1634223450000|2021-10-14 14:57:30|714790.5|713790.5|714828.4|713828.4|714834.3|713834.3|714779.9|713779.9|38
1634223460000|2021-10-14 14:57:40|714826.8|713826.8|714849.6|713849.6|714858.7|713858.7|714826.8|713826.8|37
1634223470000|2021-10-14 14:57:50|714849.1|713849.1|715363.2|713363.2|715368.7|713925.2|714845.9|713363.2|34
1634223480000|2021-10-14 14:58:00|715371.1|713371.1|714903.9|713903.9|715377.6|713911.7|714876.5|713361.2|40
1634223490000|2021-10-14 14:58:10|714903.2|713903.2|714911.6|713911.6|714911.6|713911.6|714901.2|713901.2|31
1634223500000|2021-10-14 14:58:20|714913.1|713913.1|714947.9|713947.9|714947.9|713947.9|714902.8|713902.8|36
1634223510000|2021-10-14 14:58:30|714949.3|713949.3|715010.9|714010.9|715040.8|714040.8|714949.3|713949.3|36
1634223520000|2021-10-14 14:58:40|715010|714010|715014|714014|715032.9|714032.9|715010|714010|29
1634223530000|2021-10-14 14:58:50|715014.1|714014.1|714983.1|713983.1|715014.1|714014.1|714983.1|713983.1|33
1634223540000|2021-10-14 14:59:00|714994.5|713994.5|715016.3|714016.3|715026.2|714026.2|714976.8|713976.8|38
1634223550000|2021-10-14 14:59:10|715016.9|714016.9|715019.3|714019.3|715514.1|714029.4|715013.8|713514.1|32
1634223560000|2021-10-14 14:59:20|715033.2|714033.2|715071.4|714071.4|715081.3|714081.3|715020.2|714020.2|31
1634223570000|2021-10-14 14:59:30|715071.1|714071.1|715017.3|714017.3|715510.6|714071.1|715003.4|713507|36
1634223580000|2021-10-14 14:59:40|715013.5|714013.5|715026|714026|715527.6|714038.1|715008.9|713517.4|35
1634223590000|2021-10-14 14:59:50|715024.7|714024.7|715030.2|714030.2|715046.9|714046.9|715017.2|714017.2|34
1634223600000|2021-10-14 15:00:00|715041.4|714041.4|715063.8|714063.8|715082.8|714082.8|715041.4|714041.4|34
1634223610000|2021-10-14 15:00:10|715059.5|714059.5|715195.6|714195.6|715671.6|714196.2|715056.9|713599.5|37
1634223620000|2021-10-14 15:00:20|715192.5|714192.5|715709.1|713709.1|715724.6|714245.9|715192.5|713694.8|40
1634223630000|2021-10-14 15:00:30|715709.9|713709.9|715240.4|714240.4|715742.7|714265.4|715212.8|713704.1|40
1634223640000|2021-10-14 15:00:40|715737.4|713737.4|715177.2|714177.2|715737.4|714255.1|715164.7|713661.2|38
1634223650000|2021-10-14 15:00:50|715181.6|714181.6|715198.9|714198.9|715678.4|714198.9|715112.8|713624|37
1634223660000|2021-10-14 15:01:00|715196.9|714196.9|715197.2|714197.2|715701.3|714223.1|715183|713701.3|35
1634223670000|2021-10-14 15:01:10|715197.7|714197.7|715195.7|714195.7|715698.8|714202.5|715186.1|713693.2|31
1634223680000|2021-10-14 15:01:20|715202.7|714202.7|715202.2|714202.2|715213.2|714213.2|715194|714194|29
1634223690000|2021-10-14 15:01:30|715210.6|714210.6|715286.6|714286.6|715287.4|714287.4|715201.8|714201.8|33
1634223700000|2021-10-14 15:01:40|715284.5|714284.5|715281.5|714281.5|715788.2|714301.5|715267.8|713788.2|32
1634223710000|2021-10-14 15:01:50|715281.2|714281.2|715795.9|713795.9|715810.3|714305.8|715281.2|713788.5|30
1634223720000|2021-10-14 15:02:00|715788|713788|715340.2|714340.2|715788|714340.4|715296|713783.3|31
1634223730000|2021-10-14 15:02:10|715342.7|714342.7|715344|714344|715351.8|714351.8|715319.4|714319.4|36
1634223740000|2021-10-14 15:02:20|715346.6|714346.6|715345.3|714345.3|715831.4|714351.1|715308.5|713811.9|30
1634223750000|2021-10-14 15:02:30|715346.1|714346.1|715314.2|714314.2|715841.9|714347.8|715291.6|713840.3|31
1634223760000|2021-10-14 15:02:40|715327.6|714327.6|715332.5|714332.5|715340|714340|715321.1|714321.1|33
1634223770000|2021-10-14 15:02:50|715329.2|714329.2|715333.7|714333.7|715336|714336|715325.1|714325.1|20
1634223780000|2021-10-14 15:03:00|715333.4|714333.4|715334.1|714334.1|715340.7|714340.7|715332.7|714332.7|25
1634223790000|2021-10-14 15:03:10|715335.3|714335.3|715351.3|714351.3|715838|714351.3|715332|713822.5|28
1634223800000|2021-10-14 15:03:20|715349.9|714349.9|715346|714346|715351.1|714351.1|715344|714344|33
1634223810000|2021-10-14 15:03:30|715345.1|714345.1|715340.2|714340.2|715349.7|714349.7|715340.2|714340.2|26
1634223820000|2021-10-14 15:03:40|715341.6|714341.6|715345.3|714345.3|715347.8|714347.8|715341.6|714341.6|29
1634223830000|2021-10-14 15:03:50|715344.8|714344.8|715345.9|714345.9|715356.4|714356.4|715344.8|714344.8|29
1634223840000|2021-10-14 15:04:00|715345.2|714345.2|715350.7|714350.7|715353|714353|715337.5|714337.5|35
1634223850000|2021-10-14 15:04:10|715348.1|714348.1|715351.1|714351.1|715356.8|714356.8|715348.1|714348.1|31
1634223860000|2021-10-14 15:04:20|715353.2|714353.2|715298|714298|715353.9|714353.9|715286.9|714286.9|33
1634223870000|2021-10-14 15:04:30|715302|714302|715231.1|714231.1|715302.9|714302.9|715222.4|714222.4|30
1634223880000|2021-10-14 15:04:40|715732.5|713732.5|715163.8|714163.8|715732.5|714232.3|715157.5|713731.1|36
1634223890000|2021-10-14 15:04:50|715170.2|714170.2|715201|714201|715201|714201|715170.2|714170.2|31
1634223900000|2021-10-14 15:05:00|715199.6|714199.6|715174.5|714174.5|715199.6|714199.6|715168|714168|35
1634223910000|2021-10-14 15:05:10|715175.9|714175.9|715195|714195|715203.6|714203.6|715175.9|714175.9|33
1634223920000|2021-10-14 15:05:20|715199.3|714199.3|715195.7|714195.7|715199.6|714199.6|715183.3|714183.3|39
1634223930000|2021-10-14 15:05:30|715197.6|714197.6|715322.5|714322.5|715831.9|714331.8|715189.9|713803|39
1634223940000|2021-10-14 15:05:40|715324.9|714324.9|715236.2|714236.2|715835.4|714336.8|715225|713830.4|32
1634223950000|2021-10-14 15:05:50|715235.3|714235.3|715328.3|714328.3|715832.3|714328.3|715230|713831.1|29
1634223960000|2021-10-14 15:06:00|715321.9|714321.9|715345.1|714345.1|715346.4|714346.4|715319.7|714319.7|34
1634223970000|2021-10-14 15:06:10|715345.2|714345.2|715379|714379|715391.3|714391.3|715345.2|714345.2|32
1634223980000|2021-10-14 15:06:20|715387.1|714387.1|715350.8|714350.8|715388.8|714388.8|715329|714329|35
1634223990000|2021-10-14 15:06:30|715357|714357|715412.9|714412.9|715419.8|714419.8|715340.5|714340.5|34
1634224000000|2021-10-14 15:06:40|715408.5|714408.5|715529|714529|715536.1|714536.1|715403.8|714403.8|38
1634224010000|2021-10-14 15:06:50|715521.1|714521.1|715549|714549|716040.2|714559.7|715514.4|714014.9|32
1634224020000|2021-10-14 15:07:00|715549.2|714549.2|716045|714045|716049|714571.9|715544.4|714025.3|35
1634224030000|2021-10-14 15:07:10|716046.5|714046.5|715929.4|713929.4|716057.8|714567.1|715444.7|713929.4|37
1634224040000|2021-10-14 15:07:20|715933.6|713933.6|715491.6|714491.6|715945.1|714512.8|715454.6|713928.7|34
1634224050000|2021-10-14 15:07:30|715491.2|714491.2|715517.4|714517.4|716034.5|714537.8|715488.4|714018.9|34
1634224060000|2021-10-14 15:07:40|715520.9|714520.9|715603.3|714603.3|715629.1|714629.1|715515|714515|34
1634224070000|2021-10-14 15:07:50|715605.2|714605.2|715961.7|713961.7|716112.2|714621.8|715527.9|713955.1|32
1634224080000|2021-10-14 15:08:00|715963.6|713963.6|715909.9|713909.9|715972.2|714440.8|715396.6|713896|31
1634224090000|2021-10-14 15:08:10|715418.8|714418.8|715948.7|713948.7|715949.2|714425.7|715418.8|713907.3|37
1634224100000|2021-10-14 15:08:20|715946.4|713946.4|715959.9|713959.9|715977.3|713977.3|715939.5|713939.5|24
1634224110000|2021-10-14 15:08:30|715958.8|713958.8|715953.6|713953.6|715961|713961|715945.8|713945.8|15
1634224120000|2021-10-14 15:08:40|715956.1|713956.1|715450.6|714450.6|715957.2|714450.6|715441.5|713934.7|31
1634224130000|2021-10-14 15:08:50|715448.3|714448.3|715414.3|714414.3|715945.2|714469.4|715414.3|713945.2|33
1634224140000|2021-10-14 15:09:00|715921.9|713921.9|715569.4|714569.4|715926.7|714569.4|715512.3|713912.7|34
1634224150000|2021-10-14 15:09:10|715582.5|714582.5|715580.7|714580.7|715584.6|714584.6|715569.3|714569.3|29
1634224160000|2021-10-14 15:09:20|715582.1|714582.1|716177.5|714177.5|716177.5|714665.8|715579.1|714149.5|27
1634224170000|2021-10-14 15:09:30|716180|714180|715636|714636|716193.5|714695.9|715627.2|714176.8|33
1634224180000|2021-10-14 15:09:40|715636.1|714636.1|715672|714672|715672|714672|715629.4|714629.4|24
1634224190000|2021-10-14 15:09:50|715664.9|714664.9|715682.8|714682.8|716173.9|714693.3|715660.7|714170.1|38
1634224200000|2021-10-14 15:10:00|715685.4|714685.4|715628.1|714628.1|716165.7|714686|715627.5|714147.3|37
1634224210000|2021-10-14 15:10:10|715622.2|714622.2|715592.8|714592.8|715631.3|714631.3|715591.1|714591.1|23
1634224220000|2021-10-14 15:10:20|715600.6|714600.6|715591.3|714591.3|715605.2|714605.2|715582.3|714582.3|27
1634224230000|2021-10-14 15:10:30|715590.4|714590.4|715557.2|714557.2|715593.3|714593.3|715557.2|714557.2|27
1634224240000|2021-10-14 15:10:40|715561.2|714561.2|715536.3|714536.3|715566.5|714566.5|715536.3|714536.3|23
1634224250000|2021-10-14 15:10:50|715532.2|714532.2|715524.2|714524.2|716054.3|714533.9|715520.3|714041.7|24
1634224260000|2021-10-14 15:11:00|715530.8|714530.8|715609.7|714609.7|716130.6|714627.1|715518.7|714109.5|24
1634224270000|2021-10-14 15:11:10|715613.8|714613.8|715620.9|714620.9|715627.1|714627.1|715609|714609|29
1634224280000|2021-10-14 15:11:20|715620.2|714620.2|715609.7|714609.7|715627.3|714627.3|715609.7|714609.7|24
1634224290000|2021-10-14 15:11:30|715611.6|714611.6|715609.5|714609.5|715613.8|714613.8|715605.2|714605.2|22
1634224300000|2021-10-14 15:11:40|715609.2|714609.2|715610.2|714610.2|715611|714611|715569.6|714569.6|24
1634224310000|2021-10-14 15:11:50|715609.1|714609.1|715639|714639|715644|714644|715601.7|714601.7|29
1634224320000|2021-10-14 15:12:00|715632.1|714632.1|715683.7|714683.7|716179.7|714690.9|715631.7|714131.4|32
1634224330000|2021-10-14 15:12:10|715683.9|714683.9|715703.7|714703.7|715703.7|714703.7|715681.2|714681.2|32
1634224340000|2021-10-14 15:12:20|715704.8|714704.8|715694.2|714694.2|715715.4|714715.4|715692.4|714692.4|33
1634224350000|2021-10-14 15:12:30|715701.4|714701.4|715694.7|714694.7|715705.8|714705.8|715694|714694|31
1634224360000|2021-10-14 15:12:40|715696.1|714696.1|715694.1|714694.1|715700.2|714700.2|715687.3|714687.3|34
1634224370000|2021-10-14 15:12:50|715701.1|714701.1|715705.8|714705.8|715715.1|714715.1|715701.1|714701.1|31
1634224380000|2021-10-14 15:13:00|715705.6|714705.6|715671.6|714671.6|715705.6|714705.6|715651.8|714651.8|38
1634224390000|2021-10-14 15:13:10|715671.7|714671.7|715724|714724|716233.2|714724|715667.7|714202.1|34
1634224400000|2021-10-14 15:13:20|716234.5|714234.5|716238.4|714238.4|716246.3|714246.3|716234.1|714234.1|37
1634224410000|2021-10-14 15:13:30|716238.5|714238.5|716164.9|714164.9|716239.9|714713.8|715677.9|714159.5|33
1634224420000|2021-10-14 15:13:40|716184.4|714184.4|715718.3|714718.3|716230.2|714725.7|715684.7|714184.4|38
1634224430000|2021-10-14 15:13:50|715717|714717|716216|714216|716227.8|714717|715702.7|714205|30
1634224440000|2021-10-14 15:14:00|716208.7|714208.7|715704.1|714704.1|716210.2|714709.7|715695.5|714192.2|31
1634224450000|2021-10-14 15:14:10|715708.2|714708.2|715701.9|714701.9|715708.2|714708.2|715701.5|714701.5|24
1634224460000|2021-10-14 15:14:20|715703|714703|716161|714161|716201.6|714705.1|715671.9|714150.4|33
1634224470000|2021-10-14 15:14:30|716157.9|714157.9|715684.1|714684.1|716189.7|714684.1|715684.1|714157.9|27
1634224480000|2021-10-14 15:14:40|715700.3|714700.3|716200.4|714200.4|716202.1|714700.3|715700.3|714190.7|28
1634224490000|2021-10-14 15:14:50|716196|714196|715720.3|714720.3|716219.9|714723.1|715694.3|714191.7|30
1634224500000|2021-10-14 15:15:00|715717.4|714717.4|715739.4|714739.4|716231.3|714742.4|715713.2|714231.3|34
1634224510000|2021-10-14 15:15:10|715740.2|714740.2|715779.2|714779.2|715793.2|714793.2|715738.4|714738.4|37
1634224520000|2021-10-14 15:15:20|715778|714778|715778.7|714778.7|716285.6|714788.7|715773.8|714282.4|37
1634224530000|2021-10-14 15:15:30|715780.3|714780.3|715775.4|714775.4|715782.5|714782.5|715766.2|714766.2|37
1634224540000|2021-10-14 15:15:40|715780.3|714780.3|715777|714777|715780.3|714780.3|715774.8|714774.8|22
1634224550000|2021-10-14 15:15:50|715778.9|714778.9|715673.4|714673.4|716256.4|714778.9|715671.6|714179.2|31
1634224560000|2021-10-14 15:16:00|715663.2|714663.2|715651.4|714651.4|716161.2|714671.4|715646.2|714155.2|23
1634224570000|2021-10-14 15:16:10|715645.9|714645.9|716137.4|714137.4|716139.6|714645.9|715635.2|714131.9|32
1634224580000|2021-10-14 15:16:20|716138.7|714138.7|716145.9|714145.9|716145.9|714145.9|716138.5|714138.5|20
1634224590000|2021-10-14 15:16:30|716145.7|714145.7|715645|714645|716145.7|714651.1|715634.3|714142.7|31
1634224600000|2021-10-14 15:16:40|715648|714648|715671.9|714671.9|715671.9|714671.9|715639.9|714639.9|26
1634224610000|2021-10-14 15:16:50|715667|714667|715657.2|714657.2|715675.3|714675.3|715657.2|714657.2|30
1634224620000|2021-10-14 15:17:00|715659.3|714659.3|715673.3|714673.3|715674.1|714674.1|715653.8|714653.8|26
1634224630000|2021-10-14 15:17:10|715670.9|714670.9|716153.1|714153.1|716157.6|714675.1|715668.5|714151|18
1634224640000|2021-10-14 15:17:20|716155.1|714155.1|715581.9|714581.9|716173.4|714658.8|715578.2|714152.4|36
1634224650000|2021-10-14 15:17:30|715577.9|714577.9|715563.5|714563.5|715579.4|714579.4|715555.2|714555.2|25
1634224660000|2021-10-14 15:17:40|715561.8|714561.8|715486.8|714486.8|715566.5|714566.5|715486.8|714486.8|33
1634224670000|2021-10-14 15:17:50|715496|714496|715488.6|714488.6|715524.2|714524.2|715480.1|714480.1|33
1634224680000|2021-10-14 15:18:00|715491.7|714491.7|715981|713981|715983.1|714493.6|715474.9|713957|30
1634224690000|2021-10-14 15:18:10|715478.8|714478.8|715493.2|714493.2|715988.5|714502.3|715463.1|713941|37
1634224700000|2021-10-14 15:18:20|715491.6|714491.6|715475.2|714475.2|715499.4|714499.4|715472.1|714472.1|38
1634224710000|2021-10-14 15:18:30|715470.9|714470.9|715470.7|714470.7|715471.2|714471.2|715446.6|714446.6|24
1634224720000|2021-10-14 15:18:40|715470.4|714470.4|715461.9|714461.9|715472.7|714472.7|715461.9|714461.9|28
1634224730000|2021-10-14 15:18:50|715461.6|714461.6|715510.7|714510.7|715515.9|714515.9|715460.8|714460.8|19
1634224740000|2021-10-14 15:19:00|715509.1|714509.1|715506.3|714506.3|715512|714512|715476.5|714476.5|36
1634224750000|2021-10-14 15:19:10|715506.4|714506.4|715475.2|714475.2|715514.8|714514.8|715470.3|714470.3|25
1634224760000|2021-10-14 15:19:20|715473.7|714473.7|715463.4|714463.4|715473.7|714473.7|715457.7|714457.7|18
1634224770000|2021-10-14 15:19:30|715464.1|714464.1|715460.9|714460.9|715466.7|714466.7|715460.8|714460.8|19
1634224780000|2021-10-14 15:19:40|715461.2|714461.2|715457.4|714457.4|715462.6|714462.6|715456.3|714456.3|14
1634224790000|2021-10-14 15:19:50|715457.9|714457.9|715448.3|714448.3|715460.6|714460.6|715447.5|714447.5|15
1634224800000|2021-10-14 15:20:00|715447.5|714447.5|715468.8|714468.8|715470.3|714470.3|715447.5|714447.5|24
1634224810000|2021-10-14 15:20:10|715467.1|714467.1|715474.9|714474.9|715475.8|714475.8|715464.5|714464.5|28
1634224820000|2021-10-14 15:20:20|715480.6|714480.6|715477.4|714477.4|715480.6|714480.6|715447.9|714447.9|34
1634224830000|2021-10-14 15:20:30|715484.1|714484.1|715478.7|714478.7|715490.4|714490.4|715468.8|714468.8|31
1634224840000|2021-10-14 15:20:40|715477.6|714477.6|715471.5|714471.5|715479.1|714479.1|715469.5|714469.5|19
1634224850000|2021-10-14 15:20:50|715473|714473|715476.8|714476.8|715480.1|714480.1|715470.8|714470.8|20
1634224860000|2021-10-14 15:21:00|715474.7|714474.7|715489.7|714489.7|715494.1|714494.1|715473.3|714473.3|28
1634224870000|2021-10-14 15:21:10|715491|714491|715495.9|714495.9|715495.9|714495.9|715471.5|714471.5|27
1634224880000|2021-10-14 15:21:20|715502.6|714502.6|715480|714480|715508.3|714508.3|715468.7|714468.7|38
1634224890000|2021-10-14 15:21:30|715478.2|714478.2|715472|714472|715478.8|714478.8|715470.3|714470.3|28
1634224900000|2021-10-14 15:21:40|715485|714485|715495.7|714495.7|715495.7|714495.7|715484.4|714484.4|29
1634224910000|2021-10-14 15:21:50|715495.9|714495.9|715508.7|714508.7|715508.7|714508.7|715487.2|714487.2|32
1634224920000|2021-10-14 15:22:00|715488.7|714488.7|715548.1|714548.1|715550.8|714550.8|715484.3|714484.3|37
1634224930000|2021-10-14 15:22:10|715544.3|714544.3|715555.7|714555.7|715556.1|714556.1|715544.3|714544.3|28
1634224940000|2021-10-14 15:22:20|715555|714555|715468.1|714468.1|715555.9|714555.9|715468.1|714468.1|32
1634224950000|2021-10-14 15:22:30|715469.9|714469.9|715473|714473|715474.1|714474.1|715464.4|714464.4|28
1634224960000|2021-10-14 15:22:40|715475.5|714475.5|715481.1|714481.1|715485.4|714485.4|715472|714472|30
1634224970000|2021-10-14 15:22:50|715479.6|714479.6|715485.4|714485.4|715486.5|714486.5|715478.5|714478.5|31
1634224980000|2021-10-14 15:23:00|715485.7|714485.7|715492.6|714492.6|715492.6|714492.6|715479|714479|30
1634224990000|2021-10-14 15:23:10|715494.1|714494.1|715490|714490|715497.6|714497.6|715488.5|714488.5|38
1634225000000|2021-10-14 15:23:20|715489.8|714489.8|715488.8|714488.8|715495.3|714495.3|715477.8|714477.8|34
1634225010000|2021-10-14 15:23:30|715490.5|714490.5|715494.6|714494.6|715495.2|714495.2|715487.5|714487.5|29
1634225020000|2021-10-14 15:23:40|715490.6|714490.6|715542.8|714542.8|715543.6|714543.6|715490.6|714490.6|34
1634225030000|2021-10-14 15:23:50|715538.9|714538.9|715540.3|714540.3|715543.3|714543.3|715527.1|714527.1|25
1634225040000|2021-10-14 15:24:00|715539.1|714539.1|716007.5|714007.5|716007.5|714556.1|715505.3|714007.5|32
1634225050000|2021-10-14 15:24:10|716006.9|714006.9|716044.5|714044.5|716057.6|714534.1|715518.1|714000.3|34
1634225060000|2021-10-14 15:24:20|716049.5|714049.5|716028.4|714028.4|716052.7|714550.6|715544.4|714028.4|32
1634225070000|2021-10-14 15:24:30|716036.5|714036.5|716043.2|714043.2|716043.2|714043.2|716024.6|714024.6|34
1634225080000|2021-10-14 15:24:40|716042.9|714042.9|716011|714011|716043|714043|716007.9|714007.9|36
1634225090000|2021-10-14 15:24:50|716009.8|714009.8|716012|714012|716017|714508.1|715506|713997.7|28
1634225100000|2021-10-14 15:25:00|716003.1|714003.1|715504.2|714504.2|716003.1|714506.2|715493|713995|36
1634225110000|2021-10-14 15:25:10|715502.5|714502.5|716032.5|714032.5|716032.5|714521.5|715501.2|714012.7|39
1634225120000|2021-10-14 15:25:20|716032.2|714032.2|716040|714040|716046.9|714046.9|716032.2|714032.2|29
1634225130000|2021-10-14 15:25:30|716044.8|714044.8|716038.4|714038.4|716045.2|714045.2|716032.8|714032.8|32
1634225140000|2021-10-14 15:25:40|716037.3|714037.3|715492.1|714492.1|716041.4|714497.6|715477|714036.8|26
1634225150000|2021-10-14 15:25:50|715489.2|714489.2|715485.2|714485.2|715489.2|714489.2|715477.3|714477.3|27
1634225160000|2021-10-14 15:26:00|715483.7|714483.7|715453.4|714453.4|715950.8|714484.1|715451.7|713950.8|35
1634225170000|2021-10-14 15:26:10|715452.3|714452.3|715493.2|714493.2|715501.2|714501.2|715451.5|714451.5|36
1634225180000|2021-10-14 15:26:20|715491.5|714491.5|715492|714492|715494.1|714494.1|715484.4|714484.4|32
1634225190000|2021-10-14 15:26:30|715498.1|714498.1|715977.3|713977.3|716012.9|714511.4|715475.5|713971.2|40
1634225200000|2021-10-14 15:26:40|715970.9|713970.9|715937.9|713937.9|715995|714477|715444.8|713937.9|38
1634225210000|2021-10-14 15:26:50|715838|713838|715399.4|714399.4|715851.8|714399.4|715331.5|713834.1|36
1634225220000|2021-10-14 15:27:00|715933.5|713933.5|715519.4|714519.4|716027.1|714519.8|715422.8|713933.5|39
1634225230000|2021-10-14 15:27:10|715520.1|714520.1|715568.6|714568.6|716032.8|714569.9|715502.6|714022.7|38
1634225240000|2021-10-14 15:27:20|715564.6|714564.6|716067.8|714067.8|716068.8|714577.8|715563.6|714067.8|32
1634225250000|2021-10-14 15:27:30|716067.3|714067.3|715570|714570|716073|714570|715562.9|714058.8|36
1634225260000|2021-10-14 15:27:40|715570.7|714570.7|715562.4|714562.4|715570.7|714570.7|715553.4|714553.4|37
1634225270000|2021-10-14 15:27:50|715561.2|714561.2|716059|714059|716063.5|714572|715559.6|714059|37
1634225280000|2021-10-14 15:28:00|716059.7|714059.7|716074.9|714074.9|716080.8|714577.9|715541.6|714057.2|36
1634225290000|2021-10-14 15:28:10|715576.7|714576.7|716064|714064|716064|714584.5|715560.9|714057.6|32
1634225300000|2021-10-14 15:28:20|716065.5|714065.5|716032.5|714032.5|716067.3|714067.3|716032.5|714032.5|35
1634225310000|2021-10-14 15:28:30|716050.3|714050.3|716065.4|714065.4|716072.4|714579.3|715573.8|714050.3|37
1634225320000|2021-10-14 15:28:40|716054.7|714054.7|716032.9|714032.9|716076.1|714552.4|715549.2|714028.3|40
1634225330000|2021-10-14 15:28:50|716030.3|714030.3|716035.7|714035.7|716051.5|714051.5|716029|714029|33
1634225340000|2021-10-14 15:29:00|716042.6|714042.6|715960.5|713960.5|716042.6|714042.6|715960.5|713960.5|33
1634225350000|2021-10-14 15:29:10|715960.8|713960.8|715897.6|713897.6|715960.8|713960.8|715886|713886|36
1634225360000|2021-10-14 15:29:20|715894.7|713894.7|715895.3|713895.3|715895.3|714385.7|715383.8|713892.5|15
1634225370000|2021-10-14 15:29:30|715892.8|713892.8|715955.4|713955.4|715985.5|713985.5|715889.6|713889.6|23
1634225380000|2021-10-14 15:29:40|715954.2|713954.2|715989|713989|716001.8|714001.8|715954.2|713954.2|30
1634225390000|2021-10-14 15:29:50|715993.4|713993.4|715948.9|713948.9|715993.4|713993.4|715942.2|713942.2|23
1634225400000|2021-10-14 15:30:00|715947.2|713947.2|715942.8|713942.8|715948.3|713948.3|715940.2|713940.2|25
1634225410000|2021-10-14 15:30:10|715941.9|713941.9|715934.6|713934.6|715943.2|714415.3|715415.3|713903.8|27
1634225420000|2021-10-14 15:30:20|715935.3|713935.3|715929.9|713929.9|715938.3|713938.3|715929.6|713929.6|21
1634225430000|2021-10-14 15:30:30|715930.7|713930.7|715941.8|713941.8|715943.5|713943.5|715927.5|713927.5|26
1634225440000|2021-10-14 15:30:40|715944.3|713944.3|715955.5|713955.5|715969.4|713969.4|715944.3|713944.3|30
1634225450000|2021-10-14 15:30:50|715954|713954|715947.7|713947.7|715956.2|713956.2|715947.7|713947.7|30
1634225460000|2021-10-14 15:31:00|715947.8|713947.8|715953.7|713953.7|715955.3|713955.3|715944.6|713944.6|34
1634225470000|2021-10-14 15:31:10|715952.9|713952.9|715954.1|713954.1|715956.9|713956.9|715946.6|713946.6|27
1634225480000|2021-10-14 15:31:20|715955.4|713955.4|715942.1|713942.1|715959.2|713959.2|715930.3|713930.3|20
1634225490000|2021-10-14 15:31:30|715945.9|713945.9|715957|713957|715957.9|713957.9|715943.7|713943.7|24
1634225500000|2021-10-14 15:31:40|715957.5|713957.5|715936.8|713936.8|715964.2|714451.7|715451.7|713925.8|28
1634225510000|2021-10-14 15:31:50|715944.1|713944.1|715954.2|713954.2|715984.7|713984.7|715944.1|713944.1|19
1634225520000|2021-10-14 15:32:00|715949.4|713949.4|715929.5|713929.5|715950.3|713950.3|715921.1|713921.1|14
1634225530000|2021-10-14 15:32:10|715931|713931|715934.6|713934.6|715934.7|713934.7|715929.1|713929.1|13
1634225540000|2021-10-14 15:32:20|715936.8|713936.8|715941|713941|715941.1|713941.1|715932.8|713932.8|17
1634225550000|2021-10-14 15:32:30|715956.3|713956.3|715459|714459|715973.2|714460.1|715457.7|713956.1|24
1634225560000|2021-10-14 15:32:40|715458.9|714458.9|715972.5|713972.5|715976.6|714459.5|715458.9|713966.2|13
1634225570000|2021-10-14 15:32:50|715972.3|713972.3|715982.4|713982.4|715986.1|713986.1|715972.3|713972.3|17
1634225580000|2021-10-14 15:33:00|715979.2|713979.2|716004.1|714004.1|716018.9|714018.9|715979.2|713979.2|23
1634225590000|2021-10-14 15:33:10|716005.6|714005.6|715969.6|713969.6|716005.6|714005.6|715938|713938|29
1634225600000|2021-10-14 15:33:20|715971.6|713971.6|715941.5|713941.5|715971.6|713971.6|715934.6|713934.6|22
1634225610000|2021-10-14 15:33:30|715931.3|713931.3|715931|713931|715937.4|713937.4|715925.4|713925.4|18
1634225620000|2021-10-14 15:33:40|715933.4|713933.4|716007.8|714007.8|716009|714009|715932.6|713932.6|26
1634225630000|2021-10-14 15:33:50|716009.3|714009.3|716024.5|714024.5|716029.9|714029.9|715992.8|713992.8|18
1634225640000|2021-10-14 15:34:00|716022.3|714022.3|715571.1|714571.1|716087.7|714571.1|715568.5|714022.3|20
1634225650000|2021-10-14 15:34:10|715571.7|714571.7|715577.5|714577.5|716089.6|714581|715571.7|714089.6|20
1634225660000|2021-10-14 15:34:20|715578.9|714578.9|716176.9|714176.9|716191|714681|715574|714101.1|31
1634225670000|2021-10-14 15:34:30|716174|714174|716184.8|714184.8|716209.4|714698.1|715689.2|714170.3|27
1634225680000|2021-10-14 15:34:40|716185.1|714185.1|716200.9|714200.9|716230.1|714230.1|716185.1|714185.1|20
1634225690000|2021-10-14 15:34:50|716199.1|714199.1|716189.8|714189.8|716203|714679.3|715670.9|714157.6|26
1634225700000|2021-10-14 15:35:00|716190|714190|716178.9|714178.9|716202|714679.3|715671.9|714178.9|27
1634225710000|2021-10-14 15:35:10|716179.2|714179.2|716188.8|714188.8|716195.9|714195.9|716173.9|714173.9|21
1634225720000|2021-10-14 15:35:20|716191.5|714191.5|716198|714198|716201.5|714201.5|716189.3|714189.3|9
1634225730000|2021-10-14 15:35:30|716193.3|714193.3|716203.1|714203.1|716203.1|714203.1|716193.3|714193.3|9
1634225740000|2021-10-14 15:35:40|716201.3|714201.3|716259.5|714259.5|716264.9|714264.9|716201.3|714201.3|23
1634225750000|2021-10-14 15:35:50|716258.9|714258.9|716226.7|714226.7|716272.8|714272.8|716224.3|714224.3|20
1634225760000|2021-10-14 15:36:00|716228.7|714228.7|716196.1|714196.1|716228.7|714228.7|716189|714189|23
1634225770000|2021-10-14 15:36:10|716197.1|714197.1|716193.7|714193.7|716198.2|714198.2|716193.4|714193.4|12
1634225780000|2021-10-14 15:36:20|716193.1|714193.1|716191.1|714191.1|716193.4|714193.4|716190.5|714190.5|15
1634225790000|2021-10-14 15:36:30|716190.7|714190.7|715675.7|714675.7|716190.7|714682.3|715672.4|714170.8|15
1634225800000|2021-10-14 15:36:40|715675.9|714675.9|716188.3|714188.3|716188.3|714675.9|715675.6|714174.8|22
1634225810000|2021-10-14 15:36:50|716187.6|714187.6|716198.3|714198.3|716204.5|714204.5|716186.8|714186.8|24
1634225820000|2021-10-14 15:37:00|716202.6|714202.6|715674.9|714674.9|716202.6|714682.5|715674.6|714189.3|22
1634225830000|2021-10-14 15:37:10|715676.1|714676.1|716189.6|714189.6|716190.4|714685.1|715676.1|714180.5|25
1634225840000|2021-10-14 15:37:20|716189.4|714189.4|716190.7|714190.7|716192.7|714192.7|716189.4|714189.4|8
1634225850000|2021-10-14 15:37:30|716189.8|714189.8|716207.4|714207.4|716209.9|714209.9|716189.8|714189.8|19
1634225860000|2021-10-14 15:37:40|716204.6|714204.6|716197.3|714197.3|716205|714205|716192.9|714192.9|15
1634225870000|2021-10-14 15:37:50|716194.9|714194.9|716194.3|714194.3|716209|714209|716189.2|714189.2|23
1634225880000|2021-10-14 15:38:00|716190.2|714190.2|716193.3|714193.3|716198.5|714198.5|716189.7|714189.7|23
1634225890000|2021-10-14 15:38:10|716197.6|714197.6|716199.1|714199.1|716201.3|714201.3|716197.6|714197.6|19
1634225900000|2021-10-14 15:38:20|716199.4|714199.4|716199.1|714199.1|716202.7|714202.7|716195.8|714195.8|25
1634225910000|2021-10-14 15:38:30|716197.9|714197.9|715693.9|714693.9|716202.3|714693.9|715693.9|714189.5|29
1634225920000|2021-10-14 15:38:40|715691.4|714691.4|716186.4|714186.4|716195.7|714691.9|715690.6|714186.4|19
1634225930000|2021-10-14 15:38:50|716187.5|714187.5|716206.7|714206.7|716209.3|714708|715676.7|714187.5|28
1634225940000|2021-10-14 15:39:00|716204.3|714204.3|715694|714694|716208.5|714697.6|715687.6|714188.8|19
1634225950000|2021-10-14 15:39:10|715696.9|714696.9|715718.8|714718.8|716214.9|714725.5|715692.1|714213.9|27
1634225960000|2021-10-14 15:39:20|715722.4|714722.4|715741|714741|715741.1|714741.1|715722.4|714722.4|13
1634225970000|2021-10-14 15:39:30|715736.3|714736.3|715728.1|714728.1|715740.2|714740.2|715722.4|714722.4|28
1634225980000|2021-10-14 15:39:40|715728.3|714728.3|715722.9|714722.9|715729.7|714729.7|715714|714714|17
1634225990000|2021-10-14 15:39:50|715721.1|714721.1|715738.6|714738.6|715742.8|714742.8|715720.5|714720.5|16
1634226000000|2021-10-14 15:40:00|715737.6|714737.6|715696.8|714696.8|715737.8|714737.8|715695.1|714695.1|21
1634226010000|2021-10-14 15:40:10|715700.6|714700.6|715669|714669|716180.8|714705.5|715667.8|714169.6|25
1634226020000|2021-10-14 15:40:20|715670.7|714670.7|715663.6|714663.6|716175.5|714670.7|715656.3|714156.4|13
1634226030000|2021-10-14 15:40:30|715661.5|714661.5|715646.6|714646.6|716171.3|714666.7|715646.6|714155|25
1634226040000|2021-10-14 15:40:40|715638.7|714638.7|715637.1|714637.1|715650.6|714650.6|715633.2|714633.2|10
1634226050000|2021-10-14 15:40:50|715629.9|714629.9|715656.2|714656.2|715663.8|714663.8|715629.9|714629.9|22
1634226060000|2021-10-14 15:41:00|715657.9|714657.9|715642.8|714642.8|716168.5|714659.4|715642.8|714155|19
1634226070000|2021-10-14 15:41:10|715646.9|714646.9|715644.2|714644.2|715658.7|714658.7|715644.2|714644.2|18
1634226080000|2021-10-14 15:41:20|715644.7|714644.7|715647.2|714647.2|715659.4|714659.4|715630.4|714630.4|21
1634226090000|2021-10-14 15:41:30|715644.9|714644.9|715649|714649|715649.1|714649.1|715643.6|714643.6|10
1634226100000|2021-10-14 15:41:40|715640.2|714640.2|715648.9|714648.9|715656.4|714656.4|715637.1|714637.1|16
1634226110000|2021-10-14 15:41:50|715642.8|714642.8|715647.4|714647.4|715652.3|714652.3|715642.8|714642.8|16
1634226120000|2021-10-14 15:42:00|715646.6|714646.6|715653.9|714653.9|715657.9|714657.9|715643.4|714643.4|17
1634226130000|2021-10-14 15:42:10|715652.3|714652.3|716149.4|714149.4|716152.9|714653.2|715650.6|714147|23
1634226140000|2021-10-14 15:42:20|716151.6|714151.6|715644.6|714644.6|716153.9|714667.8|715643.1|714147.9|24
1634226150000|2021-10-14 15:42:30|715648.8|714648.8|715646.2|714646.2|715648.9|714648.9|715645.9|714645.9|5
1634226160000|2021-10-14 15:42:40|715635.9|714635.9|715599.7|714599.7|715636.3|714636.3|715591.3|714591.3|22
1634226170000|2021-10-14 15:42:50|715597.4|714597.4|715597.5|714597.5|715606|714606|715593.7|714593.7|18
1634226180000|2021-10-14 15:43:00|715599.8|714599.8|715639.2|714639.2|716144|714648.8|715598.5|714144|27
1634226190000|2021-10-14 15:43:10|715635.9|714635.9|715631|714631|715643.5|714643.5|715622.4|714622.4|26
1634226200000|2021-10-14 15:43:20|715631.9|714631.9|715631|714631|715636.1|714636.1|715629.4|714629.4|10
1634226210000|2021-10-14 15:43:30|715630.3|714630.3|715630.7|714630.7|715630.7|714630.7|715629|714629|6
1634226220000|2021-10-14 15:43:40|715631|714631|715614.4|714614.4|715639|714639|715609.2|714609.2|21
1634226230000|2021-10-14 15:43:50|715614.7|714614.7|715621.6|714621.6|715623.1|714623.1|715613.5|714613.5|23
1634226240000|2021-10-14 15:44:00|715623.4|714623.4|715616.1|714616.1|715625.2|714625.2|715615.3|714615.3|20
1634226250000|2021-10-14 15:44:10|715608.9|714608.9|715611.4|714611.4|715622.5|714622.5|715608.1|714608.1|12
1634226260000|2021-10-14 15:44:20|715610.5|714610.5|715605|714605|715627.4|714627.4|715605|714605|21
1634226270000|2021-10-14 15:44:30|715605.2|714605.2|715604.7|714604.7|716118.5|714614.5|715594.5|714097.6|24
1634226280000|2021-10-14 15:44:40|715607.6|714607.6|716044.9|714044.9|716053.2|714607.6|715545.1|714042.4|21
1634226290000|2021-10-14 15:44:50|716046.8|714046.8|716042.6|714042.6|716053.6|714551.5|715532.6|714036.6|23
1634226300000|2021-10-14 15:45:00|716044.8|714044.8|716054.2|714054.2|716066.4|714066.4|716044.3|714044.3|23
1634226310000|2021-10-14 15:45:10|716054|714054|716110.7|714110.7|716111.6|714565.1|715552.5|714054|18
1634226320000|2021-10-14 15:45:20|716112.6|714112.6|715662.2|714662.2|716161|714662.2|715611.7|714105.2|20
1634226330000|2021-10-14 15:45:30|715658.8|714658.8|715625.1|714625.1|716117.6|714658.8|715617.8|714114.8|24
1634226340000|2021-10-14 15:45:40|715625.6|714625.6|716173.1|714173.1|716184.3|714668.7|715563.1|714078.6|24
1634226350000|2021-10-14 15:45:50|716173.9|714173.9|715684.8|714684.8|716173.9|714703.1|715676.9|714173.9|14
1634226360000|2021-10-14 15:46:00|715679.9|714679.9|715691.6|714691.6|715692|714692|715679.9|714679.9|16
1634226370000|2021-10-14 15:46:10|715686.7|714686.7|715691.3|714691.3|715694.3|714694.3|715683.8|714683.8|14
1634226380000|2021-10-14 15:46:20|715692.7|714692.7|715691.2|714691.2|716207.2|714696.7|715673.3|714172|29
1634226390000|2021-10-14 15:46:30|715691.4|714691.4|716209.5|714209.5|716210.2|714706.8|715682.6|714194.2|21
1634226400000|2021-10-14 15:46:40|716204.9|714204.9|716205|714205|716209.3|714209.3|716202.7|714202.7|25
1634226410000|2021-10-14 15:46:50|716204.6|714204.6|716206.6|714206.6|716207.2|714207.2|716202.7|714202.7|26
1634226420000|2021-10-14 15:47:00|716206.2|714206.2|716194|714194|716207.1|714207.1|716194|714194|27
1634226430000|2021-10-14 15:47:10|716197.5|714197.5|716194.5|714194.5|716202.1|714202.1|716194.5|714194.5|20
1634226440000|2021-10-14 15:47:20|716198.9|714198.9|716209.4|714209.4|716210.5|714210.5|716194.7|714194.7|16
1634226450000|2021-10-14 15:47:30|716204.7|714204.7|716203.2|714203.2|716208|714208|716198.3|714198.3|22
1634226460000|2021-10-14 15:47:40|716198.9|714198.9|716204.5|714204.5|716206.4|714206.4|716198.9|714198.9|23
1634226470000|2021-10-14 15:47:50|716203.8|714203.8|716208.5|714208.5|716217.4|714217.4|716200.3|714200.3|12
1634226480000|2021-10-14 15:48:00|716210.4|714210.4|716210.1|714210.1|716211.7|714211.7|716205.6|714205.6|21
1634226490000|2021-10-14 15:48:10|716208.2|714208.2|716218.2|714218.2|716225.2|714225.2|716205.5|714205.5|17
1634226500000|2021-10-14 15:48:20|716213.7|714213.7|716209.5|714209.5|716220.1|714220.1|716209.5|714209.5|15
1634226510000|2021-10-14 15:48:30|716209.4|714209.4|716223.2|714223.2|716234.8|714234.8|716207.9|714207.9|16
1634226520000|2021-10-14 15:48:40|716230.3|714230.3|716191.3|714191.3|716247.8|714247.8|716191.3|714191.3|17
1634226530000|2021-10-14 15:48:50|716192.5|714192.5|716204.5|714204.5|716206.3|714206.3|716183.4|714183.4|26
1634226540000|2021-10-14 15:49:00|716203.9|714203.9|716204.2|714204.2|716221.3|714221.3|716198.6|714198.6|20
1634226550000|2021-10-14 15:49:10|716206.4|714206.4|716201.8|714201.8|716206.4|714206.4|716199.3|714199.3|9
1634226560000|2021-10-14 15:49:20|716209.3|714209.3|716202.5|714202.5|716209.9|714209.9|716198|714198|17
1634226570000|2021-10-14 15:49:30|716203.1|714203.1|716184.7|714184.7|716205.5|714205.5|716170.3|714170.3|19
1634226580000|2021-10-14 15:49:40|716192.4|714192.4|716184.9|714184.9|716192.9|714192.9|716181.6|714181.6|16
1634226590000|2021-10-14 15:49:50|716185.5|714185.5|716156.3|714156.3|716197.7|714197.7|716156.3|714156.3|15
1634226600000|2021-10-14 15:50:00|716158|714158|716175.8|714175.8|716182.7|714182.7|716158|714158|27
1634226610000|2021-10-14 15:50:10|716188.4|714188.4|716186.9|714186.9|716191.2|714191.2|716185|714185|9
1634226620000|2021-10-14 15:50:20|716191.5|714191.5|716197.5|714197.5|716200.8|714200.8|716184.5|714184.5|15
1634226630000|2021-10-14 15:50:30|716205.2|714205.2|716196.4|714196.4|716209.9|714209.9|716196.4|714196.4|9
1634226640000|2021-10-14 15:50:40|716197.6|714197.6|716222|714222|716222|714222|716197.4|714197.4|27
1634226650000|2021-10-14 15:50:50|716208.5|714208.5|715704|714704|716209.2|714715.8|715704|714196|13
1634226660000|2021-10-14 15:51:00|715707.3|714707.3|715710.4|714710.4|715713.8|714713.8|715701|714701|8
1634226670000|2021-10-14 15:51:10|715713.2|714713.2|715709.1|714709.1|715713.2|714713.2|715703.5|714703.5|7
1634226680000|2021-10-14 15:51:20|715689.5|714689.5|716189.1|714189.1|716202.9|714709.9|715658|714177.6|18
1634226690000|2021-10-14 15:51:30|716193.6|714193.6|716187.6|714187.6|716193.9|714193.9|716177.3|714177.3|15
1634226700000|2021-10-14 15:51:40|716190.8|714190.8|715656.2|714656.2|716193|714656.2|715656|714178.5|13
1634226710000|2021-10-14 15:51:50|715657.1|714657.1|716175.3|714175.3|716182.7|714659.1|715653.6|714167.5|30
1634226720000|2021-10-14 15:52:00|716171.2|714171.2|716190.2|714190.2|716190.2|714673|715660.4|714170.1|26
1634226730000|2021-10-14 15:52:10|716185.7|714185.7|716170.8|714170.8|716192.8|714192.8|716170.8|714170.8|27
1634226740000|2021-10-14 15:52:20|716169.4|714169.4|716168.3|714168.3|716175.6|714634|715626.8|714140.3|24
1634226750000|2021-10-14 15:52:30|716170.8|714170.8|716175|714175|716175.7|714175.7|716159.7|714159.7|20
1634226760000|2021-10-14 15:52:40|716175.3|714175.3|716181.7|714181.7|716188.5|714188.5|716168.5|714168.5|20
1634226770000|2021-10-14 15:52:50|716181|714181|716171.2|714171.2|716185.2|714185.2|716165.2|714165.2|15
1634226780000|2021-10-14 15:53:00|716171.3|714171.3|716171.8|714171.8|716171.8|714171.8|716166.7|714166.7|9
1634226790000|2021-10-14 15:53:10|716171.3|714171.3|716158.8|714158.8|716180.4|714670.3|715656.1|714157.1|17
1634226800000|2021-10-14 15:53:20|716159.2|714159.2|716161.2|714161.2|716162.1|714162.1|716159.2|714159.2|15
1634226810000|2021-10-14 15:53:30|716137.6|714137.6|716155|714155|716155|714630.2|715630.2|714127.7|31
1634226820000|2021-10-14 15:53:40|716155.2|714155.2|716137.6|714137.6|716155.3|714155.3|716129.4|714129.4|22
1634226830000|2021-10-14 15:53:50|716139.3|714139.3|716161.6|714161.6|716161.6|714638.6|715635.7|714138.3|19
1634226840000|2021-10-14 15:54:00|716161.3|714161.3|716159.7|714159.7|716161.3|714161.3|716148.2|714148.2|17
1634226850000|2021-10-14 15:54:10|716159.5|714159.5|716159.3|714159.3|716161.1|714161.1|716151.2|714151.2|10
1634226860000|2021-10-14 15:54:20|715650.9|714650.9|716147.9|714147.9|716155.9|714659.7|715650.9|714130.7|24
1634226870000|2021-10-14 15:54:30|715644.9|714644.9|715430.2|714430.2|715951.3|714654.2|715425.2|713934.8|24
1634226880000|2021-10-14 15:54:40|715938.4|713938.4|715925.6|713925.6|715961.7|714411.5|715411.5|713906.1|25
1634226890000|2021-10-14 15:54:50|715926.2|713926.2|715927.2|713927.2|715930|713930|715924.4|713924.4|11
1634226900000|2021-10-14 15:55:00|715929.2|713929.2|715923.8|713923.8|715936.5|713936.5|715923.7|713923.7|17
1634226910000|2021-10-14 15:55:10|715924|713924|715923.7|713923.7|715926.7|713926.7|715902|713902|19
1634226920000|2021-10-14 15:55:20|715924.6|713924.6|715864.1|713864.1|715924.6|713924.6|715846.5|713846.5|21
1634226930000|2021-10-14 15:55:30|715864.3|713864.3|715863.1|713863.1|715886.3|713886.3|715857.2|713857.2|28
1634226940000|2021-10-14 15:55:40|715864.2|713864.2|715861.4|713861.4|715871.9|713871.9|715858.3|713858.3|20
1634226950000|2021-10-14 15:55:50|715860|713860|715870.7|713870.7|715874.6|713874.6|715860|713860|8
1634226960000|2021-10-14 15:56:00|715870.4|713870.4|715840.5|713840.5|715870.4|713870.4|715836.8|713836.8|13
1634226970000|2021-10-14 15:56:10|715835.3|713835.3|715818.6|713818.6|715846.2|713846.2|715808.5|713808.5|27
1634226980000|2021-10-14 15:56:20|715819.4|713819.4|715823|713823|715824.9|713824.9|715810.8|713810.8|23
1634226990000|2021-10-14 15:56:30|715824.9|713824.9|715783.7|713783.7|715824.9|714269.9|715269.9|713767.6|22
1634227000000|2021-10-14 15:56:40|715787.2|713787.2|715157.6|714157.6|715787.2|714157.6|715149.1|713660.6|20
1634227010000|2021-10-14 15:56:50|715137.6|714137.6|715544.9|713544.9|715589.8|714137.6|715077.7|713536.9|30
1634227020000|2021-10-14 15:57:00|715546.4|713546.4|715555|713555|715555|713555|715540.9|713540.9|25
1634227030000|2021-10-14 15:57:10|715556.7|713556.7|715562.5|713562.5|715565.6|713565.6|715555.1|713555.1|13
1634227040000|2021-10-14 15:57:20|715564.2|713564.2|715583.5|713583.5|715583.5|713583.5|715561.4|713561.4|10
1634227050000|2021-10-14 15:57:30|715600.7|713600.7|715631.9|713631.9|715633|713633|715583.7|713583.7|25
1634227060000|2021-10-14 15:57:40|715637.9|713637.9|715625.5|713625.5|715655.3|713655.3|715625.5|713625.5|16
1634227070000|2021-10-14 15:57:50|715637.2|713637.2|715638.4|713638.4|715638.4|713638.4|715627.3|713627.3|13
1634227080000|2021-10-14 15:58:00|715639.6|713639.6|715634.1|713634.1|715641.5|713641.5|715624|713624|14
1634227090000|2021-10-14 15:58:10|715635|713635|715662.2|713662.2|715672.7|713672.7|715625|713625|23
1634227100000|2021-10-14 15:58:20|715661.1|713661.1|715668.9|713668.9|715677.5|713677.5|715655.2|713655.2|17
1634227110000|2021-10-14 15:58:30|715671.9|713671.9|715666.8|713666.8|715673.2|713673.2|715661.4|713661.4|10
1634227120000|2021-10-14 15:58:40|715670.4|713670.4|715685.4|713685.4|715693.4|713693.4|715663.1|713663.1|27
1634227130000|2021-10-14 15:58:50|715684.5|713684.5|715687.4|713687.4|715687.4|713687.4|715675.4|713675.4|12
1634227140000|2021-10-14 15:59:00|715678.7|713678.7|715676.6|713676.6|715688.9|713688.9|715666.4|713666.4|17
1634227150000|2021-10-14 15:59:10|715675.6|713675.6|715642.8|713642.8|715683.8|713683.8|715623.1|713623.1|24
1634227160000|2021-10-14 15:59:20|715651|713651|715620.2|713620.2|715651|713651|715600|713600|24
1634227170000|2021-10-14 15:59:30|715621.4|713621.4|715615.2|713615.2|715621.4|713621.4|715595.2|713595.2|14
1634227180000|2021-10-14 15:59:40|715608.7|713608.7|715612.3|713612.3|715621.3|713621.3|715602.8|713602.8|10
1634227190000|2021-10-14 15:59:50|715600.4|713600.4|715612.8|713612.8|715613.3|713613.3|715600.4|713600.4|13
1634227200000|2021-10-14 16:00:00|715611.3|713611.3|715618.6|713618.6|715618.6|713618.6|715570.8|713570.8|37
1634227210000|2021-10-14 16:00:10|715617.7|713617.7|715632.6|713632.6|715648|713648|715617.7|713617.7|22
1634227220000|2021-10-14 16:00:20|715629|713629|715654.9|713654.9|715663.4|713663.4|715618.6|713618.6|17
1634227230000|2021-10-14 16:00:30|715656.4|713656.4|715667.7|713667.7|715672.5|713672.5|715655.7|713655.7|22
1634227240000|2021-10-14 16:00:40|715666.3|713666.3|715627.3|713627.3|715672.5|713672.5|715627.3|713627.3|22
1634227250000|2021-10-14 16:00:50|715632.8|713632.8|715589.5|713589.5|715640.6|713640.6|715589.5|713589.5|23
1634227260000|2021-10-14 16:01:00|715583.6|713583.6|715530.5|713530.5|715591.4|713591.4|715478.5|713478.5|28
1634227270000|2021-10-14 16:01:10|715532.1|713532.1|715535.7|713535.7|715546.6|713546.6|715532.1|713532.1|13
1634227280000|2021-10-14 16:01:20|715524.7|713524.7|715526.5|713526.5|715533.6|713533.6|715524.7|713524.7|10
1634227290000|2021-10-14 16:01:30|715530.3|713530.3|715448.3|713448.3|715542.3|713542.3|715443.4|713443.4|19
1634227300000|2021-10-14 16:01:40|715442.7|713442.7|715450|713450|715456.3|713456.3|715442.7|713442.7|14
1634227310000|2021-10-14 16:01:50|715449.7|713449.7|715474.5|713474.5|715474.5|713474.5|715440.8|713440.8|17
1634227320000|2021-10-14 16:02:00|715472.3|713472.3|715477|713477|715477|713477|715455.7|713455.7|16
1634227330000|2021-10-14 16:02:10|715479.8|713479.8|715473.4|713473.4|715529.7|713529.7|715473.4|713473.4|29
1634227340000|2021-10-14 16:02:20|715483.5|713483.5|715472.8|713472.8|715484|713484|715472.8|713472.8|12
1634227350000|2021-10-14 16:02:30|715464.7|713464.7|715473.1|713473.1|715475|713475|715464.7|713464.7|10
1634227360000|2021-10-14 16:02:40|715472.7|713472.7|715485|713485|715485|713485|715471.9|713471.9|3
1634227370000|2021-10-14 16:02:50|715482.6|713482.6|715483.9|713483.9|715483.9|713483.9|715482.6|713482.6|5
1634227380000|2021-10-14 16:03:00|715483.5|713483.5|715472.4|713472.4|715483.9|713483.9|715471.2|713471.2|13
1634227390000|2021-10-14 16:03:10|715479|713479|715479.5|713479.5|715479.5|713479.5|715479|713479|2
1634227400000|2021-10-14 16:03:20|715474.6|713474.6|715469.8|713469.8|715475.6|713475.6|715469.8|713469.8|12
1634227410000|2021-10-14 16:03:30|715468.4|713468.4|715474.5|713474.5|715474.5|713474.5|715468.4|713468.4|6
1634227420000|2021-10-14 16:03:40|715474.7|713474.7|715475.3|713475.3|715480.9|713480.9|715474.1|713474.1|8
1634227430000|2021-10-14 16:03:50|715476.6|713476.6|715469|713469|715476.6|713476.6|715466.4|713466.4|9
1634227440000|2021-10-14 16:04:00|715472.3|713472.3|715477.2|713477.2|715477.2|713477.2|715471.2|713471.2|11
1634227450000|2021-10-14 16:04:10|715476.5|713476.5|715479.3|713479.3|715480.2|713480.2|715476.5|713476.5|6
1634227460000|2021-10-14 16:04:20|715480.2|713480.2|715536.3|713536.3|715536.3|713536.3|715472.4|713472.4|25
1634227470000|2021-10-14 16:04:30|715545.6|713545.6|715433.1|713433.1|715573.3|713573.3|715432.3|713432.3|18
1634227480000|2021-10-14 16:04:40|715443.8|713443.8|715376.5|713376.5|715443.8|713443.8|715366|713366|32
1634227490000|2021-10-14 16:04:50|715362.1|713362.1|715394|713394|715394|713394|715362.1|713362.1|13
1634227500000|2021-10-14 16:05:00|715393.6|713393.6|715468.8|713468.8|715471.5|713917.3|714917.3|713237|40
1634227510000|2021-10-14 16:05:10|715290.9|713290.9|715240.8|713240.8|715382.9|713857.1|714736.9|713170.3|38
1634227520000|2021-10-14 16:05:20|715258.2|713258.2|714673.3|713673.3|715278.1|713769.8|714667|713152.1|37
1634227530000|2021-10-14 16:05:30|715157.3|713157.3|715332|713332|715332|713777.7|714691.6|713157.3|40
1634227540000|2021-10-14 16:05:40|715364.8|713364.8|715274.3|713274.3|715364.8|713859.6|714769.4|713250.2|36
1634227550000|2021-10-14 16:05:50|715284.5|713284.5|715315.5|713315.5|715317.3|713770.1|714765.7|713258.2|35
1634227560000|2021-10-14 16:06:00|715316.4|713316.4|715299|713299|715317.3|713317.3|715275|713275|30
1634227570000|2021-10-14 16:06:10|715296.4|713296.4|715363.4|713363.4|715363.4|713363.4|715296.4|713296.4|38
1634227580000|2021-10-14 16:06:20|715364.1|713364.1|715309.5|713309.5|715380.5|713380.5|715287.4|713287.4|34
1634227590000|2021-10-14 16:06:30|715309.7|713309.7|715296.9|713296.9|715315|713315|715287.1|713287.1|29
1634227600000|2021-10-14 16:06:40|715295.1|713295.1|715254.2|713254.2|715308|713308|715254.2|713254.2|33
1634227610000|2021-10-14 16:06:50|715262.1|713262.1|715275|713275|715275|713754.3|714749.6|713255.2|21
1634227620000|2021-10-14 16:07:00|715278.5|713278.5|715291.3|713291.3|715302.2|713302.2|715277.8|713277.8|36
1634227630000|2021-10-14 16:07:10|715292.9|713292.9|715268.7|713268.7|715304.4|713304.4|715252.9|713252.9|36
1634227640000|2021-10-14 16:07:20|715256.4|713256.4|715245.2|713245.2|715263.7|713263.7|715231.3|713231.3|28
1634227650000|2021-10-14 16:07:30|715246.4|713246.4|715155.8|713155.8|715305.9|713305.9|715146.7|713146.7|34
1634227660000|2021-10-14 16:07:40|715156.9|713156.9|715219.5|713219.5|715240.8|713240.8|715155.5|713155.5|36
1634227670000|2021-10-14 16:07:50|715213|713213|715240.2|713240.2|715256.4|713256.4|715198.5|713198.5|34
1634227680000|2021-10-14 16:08:00|715237.7|713237.7|715232.8|713232.8|715241.1|713241.1|715213.9|713213.9|28
1634227690000|2021-10-14 16:08:10|715234.7|713234.7|715207.3|713207.3|715264.5|713773.6|714773.2|713200.6|30
1634227700000|2021-10-14 16:08:20|715215.4|713215.4|715220.1|713220.1|715232.4|713232.4|715204.4|713204.4|22
1634227710000|2021-10-14 16:08:30|715215.4|713215.4|715226.7|713226.7|715231.2|713231.2|715215.4|713215.4|24
1634227720000|2021-10-14 16:08:40|715231.8|713231.8|715254.2|713254.2|715280.4|713280.4|715226.8|713226.8|22
1634227730000|2021-10-14 16:08:50|715258.5|713258.5|715295.2|713295.2|715301.9|713301.9|715255|713255|22
1634227740000|2021-10-14 16:09:00|715288.9|713288.9|715310.9|713310.9|715329.5|713329.5|715284.8|713284.8|31
1634227750000|2021-10-14 16:09:10|715313.6|713313.6|715281.4|713281.4|715313.6|713313.6|715273.2|713273.2|34
1634227760000|2021-10-14 16:09:20|715281.2|713281.2|715220.3|713220.3|715294|713294|715220.3|713220.3|26
1634227770000|2021-10-14 16:09:30|715217.7|713217.7|715280.7|713280.7|715285.2|713285.2|715217.7|713217.7|15
1634227780000|2021-10-14 16:09:40|715250.1|713250.1|715239.7|713239.7|715250.4|713250.4|715236.1|713236.1|22
1634227790000|2021-10-14 16:09:50|715242.3|713242.3|715276.7|713276.7|715287.4|713287.4|715242.3|713242.3|22
1634227800000|2021-10-14 16:10:00|715293.7|713293.7|715273.6|713273.6|715405.1|713405.1|715270.4|713270.4|30
1634227810000|2021-10-14 16:10:10|715266.6|713266.6|715293|713293|715300.1|713300.1|715265.2|713265.2|25
1634227820000|2021-10-14 16:10:20|715293.3|713293.3|715332|713332|715351.7|713351.7|715293.3|713293.3|33
1634227830000|2021-10-14 16:10:30|715332.9|713332.9|715324.6|713324.6|715345.8|713345.8|715323.1|713323.1|28
1634227840000|2021-10-14 16:10:40|715322.7|713322.7|715320.4|713320.4|715338|713338|715320.4|713320.4|20
1634227850000|2021-10-14 16:10:50|715321.4|713321.4|715330.7|713330.7|715333.8|713333.8|715303.4|713303.4|21
1634227860000|2021-10-14 16:11:00|715324.6|713324.6|715325.8|713325.8|715338.7|713338.7|715320.9|713320.9|30
1634227870000|2021-10-14 16:11:10|715325.5|713325.5|715294.9|713294.9|715336.9|713336.9|715293.4|713293.4|27
1634227880000|2021-10-14 16:11:20|715298.8|713298.8|715294.3|713294.3|715323.3|713323.3|715286.6|713286.6|22
1634227890000|2021-10-14 16:11:30|715298.9|713298.9|715269.5|713269.5|715301.4|713301.4|715266.5|713266.5|24
1634227900000|2021-10-14 16:11:40|715264.5|713264.5|715218.8|713218.8|715278.8|713278.8|715218.8|713218.8|31
1634227910000|2021-10-14 16:11:50|715221.5|713221.5|715124.4|713124.4|715227.6|713227.6|715124.4|713124.4|36
1634227920000|2021-10-14 16:12:00|715128.5|713128.5|715083.3|713083.3|715128.5|713128.5|715079.7|713079.7|33
1634227930000|2021-10-14 16:12:10|715082.5|713082.5|715071.1|713071.1|715102|713102|715066.7|713066.7|32
1634227940000|2021-10-14 16:12:20|715071.2|713071.2|715075.2|713075.2|715078.6|713078.6|715071.2|713071.2|22
1634227950000|2021-10-14 16:12:30|715078.4|713078.4|715083.9|713083.9|715096.3|713096.3|715078.4|713078.4|22
1634227960000|2021-10-14 16:12:40|715080.6|713080.6|715072.9|713072.9|715083.7|713083.7|715069.8|713069.8|17
1634227970000|2021-10-14 16:12:50|715071.6|713071.6|715077.4|713077.4|715080.6|713080.6|715069.5|713069.5|12
1634227980000|2021-10-14 16:13:00|715076.4|713076.4|715078.5|713078.5|715098.8|713098.8|715074.4|713074.4|14
1634227990000|2021-10-14 16:13:10|715080.1|713080.1|715085.5|713085.5|715086.2|713086.2|715076.4|713076.4|17
1634228000000|2021-10-14 16:13:20|715095.6|713095.6|715097.8|713097.8|715106.4|713106.4|715088.7|713088.7|14
1634228010000|2021-10-14 16:13:30|715101.9|713101.9|715086.6|713086.6|715111.5|713111.5|715086.6|713086.6|16
1634228020000|2021-10-14 16:13:40|715079.1|713079.1|715086.8|713086.8|715090.9|713090.9|715069.2|713069.2|11
1634228030000|2021-10-14 16:13:50|715086.5|713086.5|715056.5|713056.5|715086.9|713086.9|715056.5|713056.5|20
1634228040000|2021-10-14 16:14:00|715058.1|713058.1|715077.3|713077.3|715087.1|713087.1|715057.6|713057.6|27
1634228050000|2021-10-14 16:14:10|715076.6|713076.6|715076.2|713076.2|715078.6|713078.6|715075.9|713075.9|14
1634228060000|2021-10-14 16:14:20|715081.4|713081.4|715092.9|713092.9|715093.6|713093.6|715074.7|713074.7|15
1634228070000|2021-10-14 16:14:30|715093.6|713093.6|715074.3|713074.3|715093.6|713093.6|715065.8|713065.8|19
1634228080000|2021-10-14 16:14:40|715076.7|713076.7|715095.9|713095.9|715098.7|713098.7|715074.9|713074.9|11
1634228090000|2021-10-14 16:14:50|715098.9|713098.9|715073.4|713073.4|715119.8|713119.8|715067.5|713067.5|27
1634228100000|2021-10-14 16:15:00|715073.6|713073.6|715153.9|713153.9|715155.7|713155.7|715071.9|713071.9|24
1634228110000|2021-10-14 16:15:10|715165.9|713165.9|715199.5|713199.5|715202.4|713202.4|715165.9|713165.9|21
1634228120000|2021-10-14 16:15:20|715200.3|713200.3|715182.2|713182.2|715208.2|713208.2|715181.4|713181.4|14
1634228130000|2021-10-14 16:15:30|715181.2|713181.2|715159.1|713159.1|715181.3|713181.3|715158.6|713158.6|23
1634228140000|2021-10-14 16:15:40|715162.1|713162.1|715157.7|713157.7|715174.1|713174.1|715155.7|713155.7|16
1634228150000|2021-10-14 16:15:50|715130.9|713130.9|715171.2|713171.2|715171.2|713171.2|715130.9|713130.9|19
1634228160000|2021-10-14 16:16:00|715153.4|713153.4|715160.2|713160.2|715167.5|713167.5|715147.1|713147.1|12
1634228170000|2021-10-14 16:16:10|715160.1|713160.1|715212.5|713212.5|715222.6|713222.6|715159|713159|18
1634228180000|2021-10-14 16:16:20|715215.9|713215.9|715240.9|713240.9|715245|713245|715206.1|713206.1|31
1634228190000|2021-10-14 16:16:30|715234.8|713234.8|715076.2|713076.2|715237.6|713599.7|714599.7|713048.6|34
1634228200000|2021-10-14 16:16:40|715077.3|713077.3|715047.4|713047.4|715079.8|713079.8|715046.6|713046.6|25
1634228210000|2021-10-14 16:16:50|715047.7|713047.7|715051|713051|715051.4|713051.4|715045.2|713045.2|16
1634228220000|2021-10-14 16:17:00|715051.8|713051.8|715067.4|713067.4|715067.4|713067.4|715050.9|713050.9|21
1634228230000|2021-10-14 16:17:10|715063.5|713063.5|714988.9|712988.9|715065.4|713065.4|714977.7|712977.7|30
1634228240000|2021-10-14 16:17:20|714984.5|712984.5|714958.5|712958.5|714995.6|712995.6|714958.5|712958.5|38
1634228250000|2021-10-14 16:17:30|714960.1|712960.1|715029.6|713029.6|715029.6|713029.6|714943.5|712943.5|36
1634228260000|2021-10-14 16:17:40|715024|713024|715151.3|713151.3|715162.2|713162.2|715024|713024|31
1634228270000|2021-10-14 16:17:50|715152.8|713152.8|715170.8|713170.8|715173.7|713173.7|715152.8|713152.8|21
1634228280000|2021-10-14 16:18:00|715169|713169|715135.4|713135.4|715169.3|713169.3|715120.9|713120.9|20
1634228290000|2021-10-14 16:18:10|715122.7|713122.7|715217.1|713217.1|715217.1|713217.1|715117.1|713117.1|28
1634228300000|2021-10-14 16:18:20|715217.5|713217.5|715233.3|713233.3|715234.9|713234.9|715200.1|713200.1|24
1634228310000|2021-10-14 16:18:30|715233.4|713233.4|715188.4|713188.4|715233.4|713233.4|715181.4|713181.4|20
1634228320000|2021-10-14 16:18:40|715188|713188|715192.9|713192.9|715193|713193|715187.4|713187.4|11
1634228330000|2021-10-14 16:18:50|715193.6|713193.6|715191.6|713191.6|715195.3|713195.3|715178.4|713178.4|19
1634228340000|2021-10-14 16:19:00|715187.8|713187.8|715182.9|713182.9|715199.8|713199.8|715182.9|713182.9|24
1634228350000|2021-10-14 16:19:10|715185|713185|715187.3|713187.3|715214|713214|715180|713180|10
1634228360000|2021-10-14 16:19:20|715187.7|713187.7|715154|713154|715196.2|713196.2|715154|713154|7
1634228370000|2021-10-14 16:19:30|715131.8|713131.8|715076.2|713076.2|715138.5|713138.5|715076.2|713076.2|30
1634228380000|2021-10-14 16:19:40|715076.6|713076.6|715083.9|713083.9|715105.4|713105.4|715069|713069|20
1634228390000|2021-10-14 16:19:50|715079.8|713079.8|715083|713083|715083|713083|715072|713072|10
1634228400000|2021-10-14 16:20:00|715107.8|713107.8|715010.2|713010.2|715107.8|713107.8|715005.4|713005.4|16
1634228410000|2021-10-14 16:20:10|715017.8|713017.8|714999.7|712999.7|715017.8|713017.8|714999.7|712999.7|16
1634228420000|2021-10-14 16:20:20|715000.5|713000.5|715001|713001|715014.1|713014.1|714995.5|712995.5|26
1634228430000|2021-10-14 16:20:30|715000.7|713000.7|715005|713005|715032.8|713032.8|715000.7|713000.7|29
1634228440000|2021-10-14 16:20:40|715007.9|713007.9|715000.9|713000.9|715007.9|713007.9|714987.8|712987.8|13
1634228450000|2021-10-14 16:20:50|715001.4|713001.4|715003.9|713003.9|715004.1|713004.1|714984.9|712984.9|13
1634228460000|2021-10-14 16:21:00|715001.6|713001.6|715054|713054|715054.5|713054.5|714984.8|712984.8|16
1634228470000|2021-10-14 16:21:10|715053.5|713053.5|715056.8|713056.8|715063.9|713063.9|715048|713048|25
1634228480000|2021-10-14 16:21:20|715058|713058|715099.2|713099.2|715099.2|713099.2|715054.2|713054.2|15
1634228490000|2021-10-14 16:21:30|715088.5|713088.5|715113|713113|715123.8|713123.8|715088.5|713088.5|17
1634228500000|2021-10-14 16:21:40|715114.1|713114.1|715110.7|713110.7|715118|713118|715103.1|713103.1|18
1634228510000|2021-10-14 16:21:50|715105.3|713105.3|715153.7|713153.7|715157.7|713157.7|715105.3|713105.3|13
1634228520000|2021-10-14 16:22:00|715148.7|713148.7|715152|713152|715159.5|713159.5|715146|713146|18
1634228530000|2021-10-14 16:22:10|715169.7|713169.7|715042|713042|715186.5|713186.5|715036.6|713036.6|28
1634228540000|2021-10-14 16:22:20|715053.2|713053.2|715023.9|713023.9|715069.4|713069.4|715020.4|713020.4|21
1634228550000|2021-10-14 16:22:30|715026.2|713026.2|714973.2|712973.2|715028|713028|714954.9|712954.9|23
1634228560000|2021-10-14 16:22:40|714976.5|712976.5|714997.6|712997.6|714997.7|712997.7|714963|712963|17
1634228570000|2021-10-14 16:22:50|715015|713015|715031.8|713031.8|715035.7|713035.7|714987.9|712987.9|16
1634228580000|2021-10-14 16:23:00|715031.4|713031.4|715050.8|713050.8|715058.3|713058.3|715031.4|713031.4|17
1634228590000|2021-10-14 16:23:10|715051|713051|715069.7|713069.7|715090|713090|715051|713051|19
1634228600000|2021-10-14 16:23:20|715076.2|713076.2|715070.3|713070.3|715077.1|713077.1|715053.3|713053.3|17
1634228610000|2021-10-14 16:23:30|715068.5|713068.5|714803.3|712803.3|715086.7|713086.7|714690.4|712690.4|29
1634228620000|2021-10-14 16:23:40|714815.3|712815.3|714873.8|712873.8|714887.2|712887.2|714809.4|712809.4|32
1634228630000|2021-10-14 16:23:50|714873.9|712873.9|714893.8|712893.8|714910.2|712910.2|714873.9|712873.9|32
1634228640000|2021-10-14 16:24:00|714891.3|712891.3|714919.4|712919.4|714934.1|712934.1|714891.3|712891.3|28
1634228650000|2021-10-14 16:24:10|714943.6|712943.6|714940.6|712940.6|714958.5|712958.5|714928.7|712928.7|22
1634228660000|2021-10-14 16:24:20|714940.9|712940.9|714929.3|712929.3|714941.9|712941.9|714929.3|712929.3|19
1634228670000|2021-10-14 16:24:30|714926.4|712926.4|714927.2|712927.2|714944.1|712944.1|714908.1|712908.1|20
1634228680000|2021-10-14 16:24:40|714919.7|712919.7|714929.5|712929.5|714939.5|712939.5|714919.7|712919.7|12
1634228690000|2021-10-14 16:24:50|714929.1|712929.1|714858.2|712858.2|714939.9|712939.9|714858.2|712858.2|24
1634228700000|2021-10-14 16:25:00|714853.7|712853.7|714891.7|712891.7|714907.8|712907.8|714853.7|712853.7|35
1634228710000|2021-10-14 16:25:10|714893.1|712893.1|714874.1|712874.1|714956.8|712956.8|714871.2|712871.2|33
1634228720000|2021-10-14 16:25:20|714901.5|712901.5|714789|712789|714918.7|712918.7|714789|712789|29
1634228730000|2021-10-14 16:25:30|714787.2|712787.2|714779.3|712779.3|714799.7|712799.7|714770.1|712770.1|28
1634228740000|2021-10-14 16:25:40|714760.2|712760.2|714769.1|712769.1|714774.9|712774.9|714746.8|712746.8|29
1634228750000|2021-10-14 16:25:50|714774.5|712774.5|714767.6|712767.6|714841.5|712841.5|714722.5|712722.5|27
1634228760000|2021-10-14 16:26:00|714770.5|712770.5|714763.1|712763.1|714788.7|712788.7|714752.6|712752.6|31
1634228770000|2021-10-14 16:26:10|714766.2|712766.2|714798.2|712798.2|714798.2|712798.2|714736.8|712736.8|27
1634228780000|2021-10-14 16:26:20|714801.3|712801.3|714835.4|712835.4|714835.4|712835.4|714796|712796|32
1634228790000|2021-10-14 16:26:30|714836|712836|714782.7|712782.7|714846.6|712846.6|714774.1|712774.1|29
1634228800000|2021-10-14 16:26:40|714783.2|712783.2|714805.1|712805.1|714805.1|712805.1|714754.1|712754.1|32
1634228810000|2021-10-14 16:26:50|714791.3|712791.3|714800.2|712800.2|714817.6|712817.6|714789.9|712789.9|35
1634228820000|2021-10-14 16:27:00|714801|712801|714774.3|712774.3|714801|712801|714747.1|712747.1|21
1634228830000|2021-10-14 16:27:10|714774.4|712774.4|714777.7|712777.7|714780.9|712780.9|714774.4|712774.4|11
1634228840000|2021-10-14 16:27:20|714778.2|712778.2|714765.5|712765.5|714790.8|712790.8|714765.5|712765.5|12
1634228850000|2021-10-14 16:27:30|714769.6|712769.6|714795|712795|714813.7|712813.7|714769.6|712769.6|23
1634228860000|2021-10-14 16:27:40|714792.9|712792.9|714808.9|712808.9|714813.9|712813.9|714792.9|712792.9|17
1634228870000|2021-10-14 16:27:50|714812.8|712812.8|714816.3|712816.3|714826.9|712826.9|714809.8|712809.8|16
1634228880000|2021-10-14 16:28:00|714816.7|712816.7|714787.8|712787.8|714831.8|712831.8|714787.8|712787.8|21
1634228890000|2021-10-14 16:28:10|714820.7|712820.7|714828.6|712828.6|714848.5|712848.5|714802.4|712802.4|18
1634228900000|2021-10-14 16:28:20|714822.3|712822.3|714859|712859|714868.9|712868.9|714821.3|712821.3|16
1634228910000|2021-10-14 16:28:30|714846.2|712846.2|714829|712829|714870|712870|714824.2|712824.2|18
1634228920000|2021-10-14 16:28:40|714821|712821|714862.5|712862.5|714862.5|712862.5|714821|712821|18
1634228930000|2021-10-14 16:28:50|714821.5|712821.5|714837.5|712837.5|714842.9|712842.9|714821.5|712821.5|5
1634228940000|2021-10-14 16:29:00|714848.6|712848.6|714836.2|712836.2|714848.6|712848.6|714835.8|712835.8|9
1634228950000|2021-10-14 16:29:10|714839.7|712839.7|714829.3|712829.3|714839.7|712839.7|714821.9|712821.9|18
1634228960000|2021-10-14 16:29:20|714829.7|712829.7|714833.5|712833.5|714843.9|712843.9|714827.9|712827.9|13
1634228970000|2021-10-14 16:29:30|714843|712843|714857.9|712857.9|714857.9|712857.9|714829.8|712829.8|9
1634228980000|2021-10-14 16:29:40|714857.3|712857.3|714916.5|712916.5|714939.8|712939.8|714857.3|712857.3|25
1634228990000|2021-10-14 16:29:50|714917.7|712917.7|714947.9|712947.9|714956|712956|714913.4|712913.4|27
1634229000000|2021-10-14 16:30:00|714944.5|712944.5|714963.9|712963.9|714971.2|712971.2|714942.1|712942.1|25
1634229010000|2021-10-14 16:30:10|714966.2|712966.2|714966.6|712966.6|714972|712972|714960.3|712960.3|16
1634229020000|2021-10-14 16:30:20|714961|712961|714960.6|712960.6|714969|712969|714958|712958|23
1634229030000|2021-10-14 16:30:30|714960.7|712960.7|714957.6|712957.6|714960.7|712960.7|714956.7|712956.7|14
1634229040000|2021-10-14 16:30:40|714957.7|712957.7|714963.6|712963.6|714963.7|712963.7|714957.3|712957.3|18
1634229050000|2021-10-14 16:30:50|714962.1|712962.1|714965.2|712965.2|714973.7|712973.7|714958.5|712958.5|26
1634229060000|2021-10-14 16:31:00|714964.9|712964.9|714974.9|712974.9|714988.1|712988.1|714964.9|712964.9|24
1634229070000|2021-10-14 16:31:10|714977.1|712977.1|714995.9|712995.9|715002|713002|714962.8|712962.8|30
1634229080000|2021-10-14 16:31:20|714998.5|712998.5|714994.8|712994.8|715000.4|713000.4|714983.2|712983.2|29
1634229090000|2021-10-14 16:31:30|714991|712991|714997.6|712997.6|715001.6|713001.6|714968.1|712968.1|32
1634229100000|2021-10-14 16:31:40|714997.8|712997.8|714967.4|712967.4|715005.4|713005.4|714964.3|712964.3|33
1634229110000|2021-10-14 16:31:50|714968.7|712968.7|714968.9|712968.9|714971.4|712971.4|714962.4|712962.4|17
1634229120000|2021-10-14 16:32:00|714971.5|712971.5|714952.7|712952.7|714986.6|712986.6|714952.7|712952.7|17
1634229130000|2021-10-14 16:32:10|714955.1|712955.1|714954|712954|714956.8|712956.8|714946.3|712946.3|22
1634229140000|2021-10-14 16:32:20|714952|712952|715016.5|713016.5|715016.5|713016.5|714950.8|712950.8|20
1634229150000|2021-10-14 16:32:30|715015.5|713015.5|715000.5|713000.5|715016.5|713016.5|714989.1|712989.1|13
1634229160000|2021-10-14 16:32:40|714991.2|712991.2|714975.4|712975.4|715006|713006|714962.1|712962.1|22
1634229170000|2021-10-14 16:32:50|714968.8|712968.8|714973.3|712973.3|714982.9|712982.9|714968.8|712968.8|18
1634229180000|2021-10-14 16:33:00|714974.5|712974.5|714961.8|712961.8|714982.4|712982.4|714958.7|712958.7|21
1634229190000|2021-10-14 16:33:10|714960.6|712960.6|714966.4|712966.4|714975.4|712975.4|714960.6|712960.6|15
1634229200000|2021-10-14 16:33:20|714966.8|712966.8|714979|712979|714986.6|712986.6|714956.7|712956.7|23
1634229210000|2021-10-14 16:33:30|714975.8|712975.8|714979.5|712979.5|714988.3|712988.3|714964.4|712964.4|24
1634229220000|2021-10-14 16:33:40|714978.4|712978.4|714977.6|712977.6|714985.1|712985.1|714958.5|712958.5|15
1634229230000|2021-10-14 16:33:50|714981.1|712981.1|714966.2|712966.2|714994.8|712994.8|714947.5|712947.5|28
1634229240000|2021-10-14 16:34:00|714962.6|712962.6|714943.9|712943.9|714971.9|712971.9|714942.4|712942.4|27
1634229250000|2021-10-14 16:34:10|714943|712943|714945.7|712945.7|714950.2|712950.2|714943|712943|19
1634229260000|2021-10-14 16:34:20|714946.2|712946.2|714960.3|712960.3|714963.1|712963.1|714946.2|712946.2|19
1634229270000|2021-10-14 16:34:30|714959.9|712959.9|714961.3|712961.3|714967.8|712967.8|714948.1|712948.1|22
1634229280000|2021-10-14 16:34:40|714954.7|712954.7|714943.1|712943.1|714955.3|712955.3|714939.6|712939.6|18
1634229290000|2021-10-14 16:34:50|714935.9|712935.9|714947.7|712947.7|714957.2|712957.2|714935.9|712935.9|14
1634229300000|2021-10-14 16:35:00|714947.3|712947.3|714952.4|712952.4|714956|712956|714947.3|712947.3|12
1634229310000|2021-10-14 16:35:10|714953.6|712953.6|714968|712968|714968.8|712968.8|714939|712939|17
1634229320000|2021-10-14 16:35:20|714962.3|712962.3|714951.9|712951.9|714963.6|712963.6|714944.8|712944.8|14
1634229330000|2021-10-14 16:35:30|714952.4|712952.4|714972.5|712972.5|714978.9|712978.9|714951.7|712951.7|16
1634229340000|2021-10-14 16:35:40|714974|712974|714942.7|712942.7|714974.9|712974.9|714939.9|712939.9|17
1634229350000|2021-10-14 16:35:50|714942.4|712942.4|714892.2|712892.2|714942.7|712942.7|714880.9|712880.9|29
1634229360000|2021-10-14 16:36:00|714891.8|712891.8|714887.2|712887.2|714899.5|712899.5|714884.6|712884.6|20
1634229370000|2021-10-14 16:36:10|714890.4|712890.4|714888.6|712888.6|714901.4|712901.4|714861.9|712861.9|21
1634229380000|2021-10-14 16:36:20|714882.6|712882.6|714848|712848|714887.1|712887.1|714845.2|712845.2|23
1634229390000|2021-10-14 16:36:30|714844.1|712844.1|714860.1|712860.1|714860.1|712860.1|714841.2|712841.2|21
1634229400000|2021-10-14 16:36:40|714858|712858|714820.8|712820.8|714858|712858|714812.4|712812.4|14
1634229410000|2021-10-14 16:36:50|714824.5|712824.5|714843.4|712843.4|714848.6|712848.6|714824.5|712824.5|12
1634229420000|2021-10-14 16:37:00|714846.6|712846.6|714857.7|712857.7|714866|712866|714825.6|712825.6|19
1634229430000|2021-10-14 16:37:10|714861|712861|714847.9|712847.9|714872.1|712872.1|714846.7|712846.7|11
1634229440000|2021-10-14 16:37:20|714855.9|712855.9|714845.9|712845.9|714855.9|712855.9|714845.9|712845.9|12
1634229450000|2021-10-14 16:37:30|714840.2|712840.2|714898.6|712898.6|714902.4|712902.4|714840.2|712840.2|16
1634229460000|2021-10-14 16:37:40|714897|712897|714935.6|712935.6|714935.6|712935.6|714895.3|712895.3|21
1634229470000|2021-10-14 16:37:50|714931.3|712931.3|714963.2|712963.2|714963.2|712963.2|714931.3|712931.3|12
1634229480000|2021-10-14 16:38:00|714960.6|712960.6|714961.9|712961.9|714974.5|712974.5|714958.6|712958.6|17
1634229490000|2021-10-14 16:38:10|714957.5|712957.5|714960.9|712960.9|714972.4|712972.4|714948|712948|21
1634229500000|2021-10-14 16:38:20|714961.7|712961.7|714969.6|712969.6|714969.6|712969.6|714950.4|712950.4|18
1634229510000|2021-10-14 16:38:30|714971.4|712971.4|714946.1|712946.1|714972.8|712972.8|714943.4|712943.4|16
1634229520000|2021-10-14 16:38:40|714948.1|712948.1|714956.7|712956.7|714966.8|712966.8|714945.5|712945.5|26
1634229530000|2021-10-14 16:38:50|714943|712943|714946.5|712946.5|714960.4|712960.4|714941.1|712941.1|14
1634229540000|2021-10-14 16:39:00|714933.4|712933.4|714940.8|712940.8|714942.6|712942.6|714933.4|712933.4|32
1634229550000|2021-10-14 16:39:10|714942.1|712942.1|714945|712945|714945.5|712945.5|714935.3|712935.3|23
1634229560000|2021-10-14 16:39:20|714945.2|712945.2|714962.5|712962.5|714968.1|712968.1|714944.7|712944.7|28
1634229570000|2021-10-14 16:39:30|714962.6|712962.6|714953.1|712953.1|714963.4|712963.4|714949.6|712949.6|18
1634229580000|2021-10-14 16:39:40|714990.4|712990.4|714963.9|712963.9|714990.4|712990.4|714963.1|712963.1|27
1634229590000|2021-10-14 16:39:50|714964.6|712964.6|714955.7|712955.7|714968.3|712968.3|714955.2|712955.2|20
1634229600000|2021-10-14 16:40:00|714958.3|712958.3|714990.9|712990.9|714994.1|712994.1|714952|712952|20
1634229610000|2021-10-14 16:40:10|714989.8|712989.8|714986.8|712986.8|714989.8|712989.8|714982.2|712982.2|18
1634229620000|2021-10-14 16:40:20|714982.7|712982.7|715001.8|713001.8|715025.5|713025.5|714981.9|712981.9|23
1634229630000|2021-10-14 16:40:30|715006|713006|715017.6|713017.6|715017.6|713017.6|714999.6|712999.6|12
1634229640000|2021-10-14 16:40:40|715017.3|713017.3|715020.2|713020.2|715042.7|713042.7|715014.8|713014.8|13
1634229650000|2021-10-14 16:40:50|715019.6|713019.6|715031|713031|715038.4|713038.4|715019|713019|19
1634229660000|2021-10-14 16:41:00|715033.1|713033.1|715024.2|713024.2|715033.3|713033.3|715024.2|713024.2|11
1634229670000|2021-10-14 16:41:10|715027.8|713027.8|715038.6|713038.6|715046.4|713046.4|715027.1|713027.1|7
1634229680000|2021-10-14 16:41:20|715040.5|713040.5|715038.9|713038.9|715040.5|713040.5|715038.2|713038.2|5
1634229690000|2021-10-14 16:41:30|715060.3|713060.3|715034.1|713034.1|715060.3|713060.3|715034|713034|7
1634229700000|2021-10-14 16:41:40|715033.8|713033.8|715033.6|713033.6|715033.8|713033.8|715031.4|713031.4|6
1634229710000|2021-10-14 16:41:50|715030.9|713030.9|715178.4|713178.4|715178.4|713178.4|715027.8|713027.8|29
1634229720000|2021-10-14 16:42:00|715175.2|713175.2|715191.1|713191.1|715216.6|713216.6|715175.2|713175.2|21
1634229730000|2021-10-14 16:42:10|715188.1|713188.1|715193.1|713193.1|715208.5|713208.5|715182.1|713182.1|14
1634229740000|2021-10-14 16:42:20|715192.9|713192.9|715202.8|713202.8|715211.9|713211.9|715192.9|713192.9|19
1634229750000|2021-10-14 16:42:30|715205.4|713205.4|715197.6|713197.6|715205.4|713205.4|715189.2|713189.2|21
1634229760000|2021-10-14 16:42:40|715194.9|713194.9|715202.7|713202.7|715214.7|713214.7|715194.9|713194.9|17
1634229770000|2021-10-14 16:42:50|715206|713206|715186.7|713186.7|715206|713206|715186.7|713186.7|17
1634229780000|2021-10-14 16:43:00|715185.6|713185.6|715185.9|713185.9|715186.3|713186.3|715182|713182|14
1634229790000|2021-10-14 16:43:10|715186.1|713186.1|715226|713226|715240.7|713240.7|715186.1|713186.1|13
1634229800000|2021-10-14 16:43:20|715226.5|713226.5|715251|713251|715257.9|713257.9|715215|713215|15
1634229810000|2021-10-14 16:43:30|715246.3|713246.3|715239.3|713239.3|715259.8|713259.8|715239.3|713239.3|10
1634229820000|2021-10-14 16:43:40|715242.2|713242.2|715291.5|713291.5|715291.5|713291.5|715242.2|713242.2|20
1634229830000|2021-10-14 16:43:50|715259|713259|715269.6|713269.6|715280.4|713280.4|715259|713259|20
1634229840000|2021-10-14 16:44:00|715273.9|713273.9|715288.2|713288.2|715300.1|713300.1|715268.7|713268.7|17
1634229850000|2021-10-14 16:44:10|715288.4|713288.4|715279.3|713279.3|715288.4|713288.4|715278|713278|25
1634229860000|2021-10-14 16:44:20|715282|713282|715293.4|713293.4|715301.7|713301.7|715282|713282|12
1634229870000|2021-10-14 16:44:30|715307.9|713307.9|715315.4|713315.4|715322.2|713322.2|715307.4|713307.4|20
1634229880000|2021-10-14 16:44:40|715310.2|713310.2|715317.6|713317.6|715330|713330|715309.4|713309.4|12
1634229890000|2021-10-14 16:44:50|715317|713317|715320.3|713320.3|715322.7|713322.7|715317|713317|10
1634229900000|2021-10-14 16:45:00|715321.2|713321.2|715326.3|713326.3|715335.2|713335.2|715319.3|713319.3|13
1634229910000|2021-10-14 16:45:10|715327.5|713327.5|715371.3|713371.3|715371.3|713371.3|715320.6|713320.6|19
1634229920000|2021-10-14 16:45:20|715378|713378|715404.1|713404.1|715411.9|713411.9|715378|713378|8
1634229930000|2021-10-14 16:45:30|715408.9|713408.9|715420.3|713420.3|715425.5|713425.5|715378.2|713378.2|14
1634229940000|2021-10-14 16:45:40|715423|713423|715429.4|713429.4|715431.8|713431.8|715420.4|713420.4|14
1634229950000|2021-10-14 16:45:50|715430.4|713430.4|715422.4|713422.4|715430.4|713430.4|715419.3|713419.3|8
1634229960000|2021-10-14 16:46:00|715423.3|713423.3|715428.3|713428.3|715429.2|713429.2|715415.9|713415.9|19
1634229970000|2021-10-14 16:46:10|715426.8|713426.8|715420.9|713420.9|715427.4|713427.4|715418.1|713418.1|11
1634229980000|2021-10-14 16:46:20|715406.6|713406.6|715304.2|713304.2|715421.4|713421.4|715302.6|713302.6|20
1634229990000|2021-10-14 16:46:30|715282.3|713282.3|715271|713271|715284.9|713284.9|715258.7|713258.7|30
1634230000000|2021-10-14 16:46:40|715270.8|713270.8|715318.2|713318.2|715320.3|713320.3|715270.8|713270.8|21
1634230010000|2021-10-14 16:46:50|715319.5|713319.5|715307.3|713307.3|715319.5|713319.5|715306.8|713306.8|19
1634230020000|2021-10-14 16:47:00|715307.4|713307.4|715325.3|713325.3|715325.3|713325.3|715306.8|713306.8|20
1634230030000|2021-10-14 16:47:10|715323|713323|715279|713279|715323|713323|715267.5|713267.5|30
1634230040000|2021-10-14 16:47:20|715280|713280|715310.8|713310.8|715322.1|713322.1|715280|713280|15
1634230050000|2021-10-14 16:47:30|715310.7|713310.7|715276.9|713276.9|715311.6|713311.6|715272.1|713272.1|24
1634230060000|2021-10-14 16:47:40|715276.1|713276.1|715277.9|713277.9|715278.8|713278.8|715273.2|713273.2|13
1634230070000|2021-10-14 16:47:50|715277.3|713277.3|715314.6|713314.6|715326.6|713326.6|715271.9|713271.9|16
1634230080000|2021-10-14 16:48:00|715332.8|713332.8|715312.2|713312.2|715332.8|713332.8|715305.3|713305.3|23
1634230090000|2021-10-14 16:48:10|715311.2|713311.2|715306|713306|715311.7|713311.7|715300.9|713300.9|17
1634230100000|2021-10-14 16:48:20|715304.2|713304.2|715279.4|713279.4|715310.8|713310.8|715275.2|713275.2|19
1634230110000|2021-10-14 16:48:30|715277.9|713277.9|715281.4|713281.4|715281.4|713281.4|715276.1|713276.1|15
1634230120000|2021-10-14 16:48:40|715280.1|713280.1|715293.7|713293.7|715297.3|713297.3|715280.1|713280.1|21
1634230130000|2021-10-14 16:48:50|715300|713300|715258|713258|715300|713300|715245.3|713245.3|28
1634230140000|2021-10-14 16:49:00|715257.4|713257.4|715248.7|713248.7|715268|713268|715247.8|713247.8|23
1634230150000|2021-10-14 16:49:10|715248.4|713248.4|715231|713231|715248.8|713248.8|715231|713231|16
1634230160000|2021-10-14 16:49:20|715227.4|713227.4|715229|713229|715248.7|713248.7|715208.8|713208.8|31
1634230170000|2021-10-14 16:49:30|715230.1|713230.1|715234.7|713234.7|715235|713235|715227.6|713227.6|25
1634230180000|2021-10-14 16:49:40|715233|713233|715254.2|713254.2|715261.4|713261.4|715233|713233|28
1634230190000|2021-10-14 16:49:50|715246.9|713246.9|715283.2|713283.2|715289.4|713289.4|715246.9|713246.9|31
1634230200000|2021-10-14 16:50:00|715284.3|713284.3|715269.7|713269.7|715286.4|713286.4|715267|713267|23
1634230210000|2021-10-14 16:50:10|715270|713270|715282.5|713282.5|715282.5|713282.5|715265.3|713265.3|16
1634230220000|2021-10-14 16:50:20|715280|713280|715267|713267|715281.6|713281.6|715263.2|713263.2|20
1634230230000|2021-10-14 16:50:30|715265.2|713265.2|715231.3|713231.3|715265.2|713265.2|715213.6|713213.6|24
1634230240000|2021-10-14 16:50:40|715227.7|713227.7|715240.3|713240.3|715240.3|713240.3|715226.8|713226.8|21
1634230250000|2021-10-14 16:50:50|715251.5|713251.5|715240.7|713240.7|715251.5|713251.5|715239.9|713239.9|23
1634230260000|2021-10-14 16:51:00|715239.2|713239.2|715244.9|713244.9|715246.6|713246.6|715232.5|713232.5|21
1634230270000|2021-10-14 16:51:10|715242.4|713242.4|715238.9|713238.9|715242.8|713242.8|715238.9|713238.9|9
1634230280000|2021-10-14 16:51:20|715236.7|713236.7|715253.7|713253.7|715256.8|713256.8|715236.7|713236.7|18
1634230290000|2021-10-14 16:51:30|715254.1|713254.1|715265.9|713265.9|715265.9|713265.9|715254.1|713254.1|15
1634230300000|2021-10-14 16:51:40|715265.8|713265.8|715280.7|713280.7|715282.7|713282.7|715264.7|713264.7|15
1634230310000|2021-10-14 16:51:50|715280.8|713280.8|715305.3|713305.3|715314.6|713314.6|715270.6|713270.6|18
1634230320000|2021-10-14 16:52:00|715301.7|713301.7|715338.1|713338.1|715352.8|713352.8|715301.7|713301.7|35
1634230330000|2021-10-14 16:52:10|715337.1|713337.1|715356.4|713356.4|715358.9|713358.9|715337.1|713337.1|15
1634230340000|2021-10-14 16:52:20|715354.9|713354.9|715423.7|713423.7|715423.9|713423.9|715350.7|713350.7|24
1634230350000|2021-10-14 16:52:30|715421.8|713421.8|715426.6|713426.6|715432.6|713432.6|715420.5|713420.5|14
1634230360000|2021-10-14 16:52:40|715428.5|713428.5|715417.6|713417.6|715428.5|713428.5|715414.8|713414.8|17
1634230370000|2021-10-14 16:52:50|715414.8|713414.8|715383.4|713383.4|715418.7|713418.7|715383.4|713383.4|28
1634230380000|2021-10-14 16:53:00|715376|713376|715393.8|713393.8|715395.3|713395.3|715350.6|713350.6|17
1634230390000|2021-10-14 16:53:10|715392.4|713392.4|715401.2|713401.2|715413|713413|715392.4|713392.4|18
1634230400000|2021-10-14 16:53:20|715400.2|713400.2|715416.5|713416.5|715419.9|713419.9|715399.7|713399.7|10
1634230410000|2021-10-14 16:53:30|715412|713412|715455|713455|715459.3|713459.3|715410.8|713410.8|16
1634230420000|2021-10-14 16:53:40|715453.6|713453.6|715404.4|713404.4|715453.6|713453.6|715400.1|713400.1|20
1634230430000|2021-10-14 16:53:50|715401|713401|715308.8|713308.8|715401|713401|715300.5|713300.5|29
1634230440000|2021-10-14 16:54:00|715308.1|713308.1|715328|713328|715351.9|713351.9|715308.1|713308.1|25
1634230450000|2021-10-14 16:54:10|715326.4|713326.4|715341.6|713341.6|715345.8|713345.8|715326.4|713326.4|18
1634230460000|2021-10-14 16:54:20|715341|713341|715382.5|713382.5|715382.5|713382.5|715341|713341|17
1634230470000|2021-10-14 16:54:30|715376.7|713376.7|715419.8|713419.8|715419.9|713419.9|715368.9|713368.9|18
1634230480000|2021-10-14 16:54:40|715410|713410|715430.2|713430.2|715430.2|713430.2|715376.4|713376.4|17
1634230490000|2021-10-14 16:54:50|715419.9|713419.9|715421.5|713421.5|715424.5|713424.5|715418.4|713418.4|11
1634230500000|2021-10-14 16:55:00|715419.6|713419.6|715451|713451|715460.8|713460.8|715419.6|713419.6|27
1634230510000|2021-10-14 16:55:10|715454|713454|715440.8|713440.8|715454.6|713454.6|715435|713435|18
1634230520000|2021-10-14 16:55:20|715442.1|713442.1|715443.5|713443.5|715446.6|713446.6|715439|713439|13
1634230530000|2021-10-14 16:55:30|715439.4|713439.4|715452.9|713452.9|715455.9|713455.9|715439.4|713439.4|6
1634230540000|2021-10-14 16:55:40|715453.3|713453.3|715444.8|713444.8|715453.6|713453.6|715441.6|713441.6|11
1634230550000|2021-10-14 16:55:50|715444.1|713444.1|715489.8|713489.8|715493|713493|715444.1|713444.1|21
1634230560000|2021-10-14 16:56:00|715495.5|713495.5|715492.4|713492.4|715518.3|713518.3|715491.2|713491.2|24
1634230570000|2021-10-14 16:56:10|715493.1|713493.1|715471.3|713471.3|715494.6|713494.6|715468.1|713468.1|11
1634230580000|2021-10-14 16:56:20|715471.9|713471.9|715469.6|713469.6|715475.1|713475.1|715469.6|713469.6|15
1634230590000|2021-10-14 16:56:30|715461.8|713461.8|715392.5|713392.5|715469.8|713469.8|715388.1|713388.1|24
1634230600000|2021-10-14 16:56:40|715392.3|713392.3|715411.4|713411.4|715414.6|713414.6|715388.5|713388.5|18
1634230610000|2021-10-14 16:56:50|715410.3|713410.3|715399.3|713399.3|715413.2|713413.2|715399.3|713399.3|16
1634230620000|2021-10-14 16:57:00|715401.4|713401.4|715393.4|713393.4|715407|713407|715388.6|713388.6|29
1634230630000|2021-10-14 16:57:10|715392.1|713392.1|715375.9|713375.9|715392.8|713392.8|715375.9|713375.9|21
1634230640000|2021-10-14 16:57:20|715378.5|713378.5|715374.3|713374.3|715378.5|713378.5|715373.8|713373.8|9
1634230650000|2021-10-14 16:57:30|715373.6|713373.6|715320.3|713320.3|715373.6|713373.6|715317.6|713317.6|22
1634230660000|2021-10-14 16:57:40|715322.7|713322.7|715355.7|713355.7|715359|713359|715322.7|713322.7|28
1634230670000|2021-10-14 16:57:50|715358|713358|715361.9|713361.9|715367.8|713367.8|715353.6|713353.6|22
1634230680000|2021-10-14 16:58:00|715359.9|713359.9|715344|713344|715361.7|713361.7|715336|713336|17
1634230690000|2021-10-14 16:58:10|715346.6|713346.6|715396.4|713396.4|715399.5|713399.5|715346.6|713346.6|27
1634230700000|2021-10-14 16:58:20|715397.2|713397.2|715396.6|713396.6|715402.5|713402.5|715394|713394|14
1634230710000|2021-10-14 16:58:30|715399.7|713399.7|715396.1|713396.1|715402|713402|715392.8|713392.8|24
1634230720000|2021-10-14 16:58:40|715399.6|713399.6|715396.5|713396.5|715400.7|713400.7|715396.4|713396.4|18
1634230730000|2021-10-14 16:58:50|715397.3|713397.3|715396.9|713396.9|715399.9|713399.9|715395.5|713395.5|15
1634277660000|2021-10-15 06:01:00|714330|712330|714332|712332|714335.1|712335.1|714287|712287|14
1634277670000|2021-10-15 06:01:10|714334|712334|714317.9|712317.9|714334|712334|714304.9|712304.9|14
1634277680000|2021-10-15 06:01:20|714312.4|712312.4|714326.5|712326.5|714328.9|712328.9|714311|712311|9
1634277690000|2021-10-15 06:01:30|714309.9|712309.9|714321.9|712321.9|714324.4|712324.4|714299.9|712299.9|15
1634277700000|2021-10-15 06:01:40|714324.9|712324.9|714330.5|712330.5|714341.5|712341.5|714316.7|712316.7|16
1634277710000|2021-10-15 06:01:50|714330.1|712330.1|714331.7|712331.7|714332|712332|714325.3|712325.3|6
1634277720000|2021-10-15 06:02:00|714331.9|712331.9|714324.7|712324.7|714335.3|712335.3|714322.7|712322.7|6
1634277730000|2021-10-15 06:02:10|714324.9|712324.9|714352|712352|714352|712352|714313.6|712313.6|9
1634277740000|2021-10-15 06:02:20|714422.3|712422.3|714392.7|712392.7|714422.3|712422.3|714382.2|712382.2|21
1634277750000|2021-10-15 06:02:30|714390.7|712390.7|714401.7|712401.7|714409.1|712409.1|714390.7|712390.7|13
1634277760000|2021-10-15 06:02:40|714402.6|712402.6|714408.8|712408.8|714435.5|712435.5|714397.7|712397.7|18
1634277770000|2021-10-15 06:02:50|714418.4|712418.4|714417.6|712417.6|714423.3|712423.3|714411.6|712411.6|15
1634277780000|2021-10-15 06:03:00|714416.6|712416.6|714399.7|712399.7|714416.6|712416.6|714367.2|712367.2|17
1634277790000|2021-10-15 06:03:10|714396.9|712396.9|714407|712407|714418.4|712418.4|714392.9|712392.9|15
1634277800000|2021-10-15 06:03:20|714405|712405|714399.8|712399.8|714421.2|712421.2|714399.8|712399.8|11
1634277810000|2021-10-15 06:03:30|714413.6|712413.6|714419.4|712419.4|714424.7|712424.7|714408.9|712408.9|16
1634277820000|2021-10-15 06:03:40|714409.1|712409.1|714411|712411|714428.5|712428.5|714383.5|712383.5|16
1634277830000|2021-10-15 06:03:50|714416.4|712416.4|714373.2|712373.2|714420.6|712420.6|714373.2|712373.2|19
1634277840000|2021-10-15 06:04:00|714386|712386|714378.3|712378.3|714388.1|712388.1|714364.5|712364.5|9
1634277850000|2021-10-15 06:04:10|714369.3|712369.3|714375|712375|714380|712380|714369.3|712369.3|7
1634277860000|2021-10-15 06:04:20|714400.3|712400.3|714388.7|712388.7|714401.9|712401.9|714388.7|712388.7|8
1634277870000|2021-10-15 06:04:30|714392.5|712392.5|714374.4|712374.4|714392.5|712392.5|714371.9|712371.9|7
1634277880000|2021-10-15 06:04:40|714377.7|712377.7|714359.7|712359.7|714379.5|712379.5|714349.8|712349.8|12
1634277890000|2021-10-15 06:04:50|714357.6|712357.6|714386.9|712386.9|714393.5|712393.5|714357.6|712357.6|11
1634277900000|2021-10-15 06:05:00|714356.5|712356.5|714384.2|712384.2|714402.8|712402.8|714356.5|712356.5|21
1634277910000|2021-10-15 06:05:10|714373.8|712373.8|714390.5|712390.5|714390.5|712390.5|714373.8|712373.8|8
1634277920000|2021-10-15 06:05:20|714374.3|712374.3|714386.2|712386.2|714396.5|712396.5|714374.3|712374.3|12
1634277930000|2021-10-15 06:05:30|714386.4|712386.4|714386.6|712386.6|714388.3|712388.3|714386.4|712386.4|3
1634277940000|2021-10-15 06:05:40|714395.7|712395.7|714390.3|712390.3|714395.7|712395.7|714387.7|712387.7|10
1634277950000|2021-10-15 06:05:50|714376.1|712376.1|714380.1|712380.1|714388.5|712388.5|714376.1|712376.1|9
1634277960000|2021-10-15 06:06:00|714382.6|712382.6|714327.5|712327.5|714387.7|712387.7|714327.5|712327.5|24
1634277970000|2021-10-15 06:06:10|714333.5|712333.5|714343.8|712343.8|714350.3|712350.3|714327.5|712327.5|11
1634277980000|2021-10-15 06:06:20|714339.7|712339.7|714341.2|712341.2|714368.6|712368.6|714337.4|712337.4|22
1634277990000|2021-10-15 06:06:30|714339.2|712339.2|714343.4|712343.4|714349.1|712349.1|714338|712338|15
1634278000000|2021-10-15 06:06:40|714346.1|712346.1|714339.3|712339.3|714346.7|712346.7|714306.3|712306.3|16
1634278010000|2021-10-15 06:06:50|714342.5|712342.5|714346.4|712346.4|714348.3|712348.3|714325.5|712325.5|19
1634278020000|2021-10-15 06:07:00|714345.5|712345.5|714438.9|712438.9|714452.5|712452.5|714345.5|712345.5|17
1634278030000|2021-10-15 06:07:10|714415.3|712415.3|714387.1|712387.1|714415.3|712415.3|714368.7|712368.7|22
1634278040000|2021-10-15 06:07:20|714386.8|712386.8|714399.9|712399.9|714406.6|712406.6|714375.2|712375.2|19
1634278050000|2021-10-15 06:07:30|714400.8|712400.8|714400.1|712400.1|714400.8|712400.8|714364.8|712364.8|14
1634278060000|2021-10-15 06:07:40|714404.3|712404.3|714393.8|712393.8|714416.4|712416.4|714388|712388|10
1634278070000|2021-10-15 06:07:50|714386|712386|714401.7|712401.7|714401.7|712401.7|714380|712380|7
1634278080000|2021-10-15 06:08:00|714403.3|712403.3|714457|712457|714457|712457|714401.7|712401.7|9
1634278090000|2021-10-15 06:08:10|714428|712428|714482.3|712482.3|714482.3|712482.3|714428|712428|17
1634278100000|2021-10-15 06:08:20|714482.4|712482.4|714531.9|712531.9|714546.1|712546.1|714470.4|712470.4|25
1634278110000|2021-10-15 06:08:30|714532.2|712532.2|714486.6|712486.6|714532.2|712532.2|714470.5|712470.5|19
1634278120000|2021-10-15 06:08:40|714489.4|712489.4|714500.8|712500.8|714500.8|712500.8|714489.4|712489.4|5
1634278130000|2021-10-15 06:08:50|714502.4|712502.4|714451.8|712451.8|714502.4|712502.4|714441.3|712441.3|10
1634278140000|2021-10-15 06:09:00|714450.9|712450.9|714474.2|712474.2|714476|712476|714437.7|712437.7|21
1634278150000|2021-10-15 06:09:10|714475.3|712475.3|714471.5|712471.5|714488.6|712488.6|714468.8|712468.8|17
1634278160000|2021-10-15 06:09:20|714475.1|712475.1|714477.8|712477.8|714477.8|712477.8|714429.2|712429.2|27
1634278170000|2021-10-15 06:09:30|714488.1|712488.1|714435.5|712435.5|714488.1|712488.1|714435.5|712435.5|22
1634278180000|2021-10-15 06:09:40|714430.3|712430.3|714458.1|712458.1|714458.5|712458.5|714430.3|712430.3|23
1634278190000|2021-10-15 06:09:50|714457.5|712457.5|714486.7|712486.7|714489.2|712489.2|714457|712457|19
1634278200000|2021-10-15 06:10:00|714486.2|712486.2|714470.6|712470.6|714493.5|712493.5|714452.7|712452.7|24
1634278210000|2021-10-15 06:10:10|714472.1|712472.1|714495.6|712495.6|714500.2|712500.2|714472.1|712472.1|22
1634278220000|2021-10-15 06:10:20|714497.9|712497.9|714504.5|712504.5|714504.5|712504.5|714489.4|712489.4|16
1634278230000|2021-10-15 06:10:30|714503.9|712503.9|714493.5|712493.5|714504.5|712504.5|714491|712491|14
1634278240000|2021-10-15 06:10:40|714495.4|712495.4|714488.4|712488.4|714495.8|712495.8|714473.2|712473.2|6
1634278250000|2021-10-15 06:10:50|714470.1|712470.1|714486.2|712486.2|714488.1|712488.1|714470.1|712470.1|14
1634278260000|2021-10-15 06:11:00|714479.4|712479.4|714480.1|712480.1|714481.7|712481.7|714468.6|712468.6|21
1634278270000|2021-10-15 06:11:10|714479.2|712479.2|714423.9|712423.9|714493|712493|714418|712418|19
1634278280000|2021-10-15 06:11:20|714432.4|712432.4|714461.9|712461.9|714462.4|712462.4|714432.4|712432.4|15
1634278290000|2021-10-15 06:11:30|714462.8|712462.8|714436.4|712436.4|714462.8|712462.8|714415.8|712415.8|28
1634278300000|2021-10-15 06:11:40|714435.9|712435.9|714472.9|712472.9|714480.5|712480.5|714435.9|712435.9|21
1634278310000|2021-10-15 06:11:50|714469|712469|714431.8|712431.8|714473.2|712473.2|714412.4|712412.4|23
1634278320000|2021-10-15 06:12:00|714425|712425|714456.4|712456.4|714475.6|712475.6|714416.2|712416.2|20
1634278330000|2021-10-15 06:12:10|714463.6|712463.6|714462.1|712462.1|714465.8|712465.8|714454.9|712454.9|13
1634278340000|2021-10-15 06:12:20|714461.9|712461.9|714469.2|712469.2|714492.9|712492.9|714461.6|712461.6|18
1634278350000|2021-10-15 06:12:30|714480.9|712480.9|714476.4|712476.4|714484.5|712484.5|714454.7|712454.7|23
1634278360000|2021-10-15 06:12:40|714474.7|712474.7|714486|712486|714486|712486|714474.7|712474.7|16
1634278370000|2021-10-15 06:12:50|714483.3|712483.3|714471.6|712471.6|714485.3|712485.3|714455|712455|19
1634278380000|2021-10-15 06:13:00|714455|712455|714476.3|712476.3|714479.1|712479.1|714455|712455|20
1634278390000|2021-10-15 06:13:10|714474.7|712474.7|714450.7|712450.7|714474.7|712474.7|714415.8|712415.8|15
1634278400000|2021-10-15 06:13:20|714453.9|712453.9|714411|712411|714453.9|712453.9|714396|712396|22
1634278410000|2021-10-15 06:13:30|714414.7|712414.7|714481|712481|714481|712481|714401.8|712401.8|20
1634278420000|2021-10-15 06:13:40|714464.7|712464.7|714467.5|712467.5|714473.5|712473.5|714459.4|712459.4|16
1634278430000|2021-10-15 06:13:50|714466.9|712466.9|714436|712436|714467.3|712467.3|714363.5|712363.5|24
1634278440000|2021-10-15 06:14:00|714436.8|712436.8|714424.2|712424.2|714437.5|712437.5|714406.3|712406.3|21
1634278450000|2021-10-15 06:14:10|714434.1|712434.1|714378.6|712378.6|714439.8|712439.8|714373.1|712373.1|20
1634278460000|2021-10-15 06:14:20|714380.4|712380.4|714376.7|712376.7|714391.3|712391.3|714367|712367|16
1634278470000|2021-10-15 06:14:30|714380.1|712380.1|714369.4|712369.4|714385.3|712385.3|714354.9|712354.9|28
1634278480000|2021-10-15 06:14:40|714365.6|712365.6|714386.7|712386.7|714386.7|712386.7|714337.7|712337.7|23
1634278490000|2021-10-15 06:14:50|714379.8|712379.8|714326|712326|714387.8|712387.8|714315.7|712315.7|21
1634278500000|2021-10-15 06:15:00|714325.2|712325.2|714329.4|712329.4|714338.9|712338.9|714312.8|712312.8|20
1634278510000|2021-10-15 06:15:10|714333.2|712333.2|714323.8|712323.8|714349.5|712349.5|714313.1|712313.1|18
1634278520000|2021-10-15 06:15:20|714336.3|712336.3|714382.3|712382.3|714383|712383|714328.6|712328.6|23
1634278530000|2021-10-15 06:15:30|714394.2|712394.2|714369.9|712369.9|714395.3|712395.3|714368.1|712368.1|22
1634278540000|2021-10-15 06:15:40|714374.6|712374.6|714371.9|712371.9|714379.9|712379.9|714364.4|712364.4|15
1634278550000|2021-10-15 06:15:50|714375.6|712375.6|714369.4|712369.4|714380|712380|714351.5|712351.5|14
1634278560000|2021-10-15 06:16:00|714378.8|712378.8|714375.7|712375.7|714379.4|712379.4|714370.2|712370.2|14
1634278570000|2021-10-15 06:16:10|714375.6|712375.6|714377.1|712377.1|714378.7|712378.7|714361.8|712361.8|25
1634278580000|2021-10-15 06:16:20|714377.8|712377.8|714383.2|712383.2|714387.5|712387.5|714374.3|712374.3|19
1634278590000|2021-10-15 06:16:30|714384|712384|714419.3|712419.3|714428|712428|714381.8|712381.8|18
1634278600000|2021-10-15 06:16:40|714419.9|712419.9|714393.5|712393.5|714422.9|712422.9|714360.8|712360.8|25
1634278610000|2021-10-15 06:16:50|714394.5|712394.5|714413.1|712413.1|714413.1|712413.1|714386.7|712386.7|11
1634278620000|2021-10-15 06:17:00|714424.1|712424.1|714434.5|712434.5|714440|712440|714415.2|712415.2|26
1634278630000|2021-10-15 06:17:10|714429.9|712429.9|714428.8|712428.8|714435.1|712435.1|714426|712426|16
1634278640000|2021-10-15 06:17:20|714426.4|712426.4|714416.5|712416.5|714426.8|712426.8|714396|712396|19
1634278650000|2021-10-15 06:17:30|714418|712418|714400.5|712400.5|714431.8|712431.8|714384|712384|21
1634278660000|2021-10-15 06:17:40|714400.4|712400.4|714389.6|712389.6|714403.5|712403.5|714382.3|712382.3|11
1634278670000|2021-10-15 06:17:50|714390|712390|714395.7|712395.7|714414.5|712414.5|714390|712390|12
1634278680000|2021-10-15 06:18:00|714392.8|712392.8|714396.5|712396.5|714401.3|712401.3|714391.9|712391.9|11
1634278690000|2021-10-15 06:18:10|714396.9|712396.9|714406|712406|714406|712406|714393.1|712393.1|8
1634278700000|2021-10-15 06:18:20|714406.4|712406.4|714445.7|712445.7|714445.7|712445.7|714383.7|712383.7|14
1634278710000|2021-10-15 06:18:30|714439.9|712439.9|714361.5|712361.5|714483.9|712483.9|714361.5|712361.5|17
1634278720000|2021-10-15 06:18:40|714368.8|712368.8|714386.4|712386.4|714396|712396|714368.8|712368.8|38
1634278730000|2021-10-15 06:18:50|714389.6|712389.6|714387|712387|714396.5|712396.5|714375.4|712375.4|22
1634278740000|2021-10-15 06:19:00|714389.2|712389.2|714383.9|712383.9|714391.7|712391.7|714356.3|712356.3|17
1634278750000|2021-10-15 06:19:10|714306.8|712306.8|714307.6|712307.6|714354.9|712354.9|714290.9|712290.9|23
1634278760000|2021-10-15 06:19:20|714313.4|712313.4|714294.6|712294.6|714324.1|712324.1|714275.5|712275.5|15
1634278770000|2021-10-15 06:19:30|714306.3|712306.3|714341.4|712341.4|714343.5|712343.5|714300.5|712300.5|12
1634278780000|2021-10-15 06:19:40|714340.2|712340.2|714292.4|712292.4|714340.2|712340.2|714267.9|712267.9|28
1634278790000|2021-10-15 06:19:50|714298.5|712298.5|714348.6|712348.6|714348.6|712348.6|714288.8|712288.8|26
1634278800000|2021-10-15 06:20:00|714350.8|712350.8|714355.6|712355.6|714360.9|712360.9|714317.9|712317.9|40
1634278810000|2021-10-15 06:20:10|714356.9|712356.9|714388.6|712388.6|714392.9|712392.9|714336|712336|37
1634278820000|2021-10-15 06:20:20|714379|712379|714444.6|712444.6|714445|712445|714379|712379|35
1634278830000|2021-10-15 06:20:30|714444.8|712444.8|714429.5|712429.5|714445.7|712445.7|714420.3|712420.3|13
1634278840000|2021-10-15 06:20:40|714429.2|712429.2|714447.1|712447.1|714447.1|712447.1|714429.1|712429.1|22
1634278850000|2021-10-15 06:20:50|714446.1|712446.1|714439.2|712439.2|714448.1|712448.1|714433.6|712433.6|21
1634278860000|2021-10-15 06:21:00|714436.9|712436.9|714420.4|712420.4|714448.9|712448.9|714417.4|712417.4|28
1634278870000|2021-10-15 06:21:10|714415.2|712415.2|714426|712426|714436.2|712436.2|714415.2|712415.2|31
1634278880000|2021-10-15 06:21:20|714432.8|712432.8|714503.5|712503.5|714515.3|712515.3|714432.8|712432.8|30
1634278890000|2021-10-15 06:21:30|714500.3|712500.3|714497.6|712497.6|714510|712510|714490.3|712490.3|27
1634278900000|2021-10-15 06:21:40|714495.3|712495.3|714515.2|712515.2|714515.8|712515.8|714489.9|712489.9|30
1634278910000|2021-10-15 06:21:50|714511.9|712511.9|714584.7|712584.7|714604.2|712604.2|714508|712508|25
1634278920000|2021-10-15 06:22:00|714579.1|712579.1|714592.8|712592.8|714602.8|712602.8|714574.3|712574.3|38
1634278930000|2021-10-15 06:22:10|714584.1|712584.1|714557.5|712557.5|714584.1|712584.1|714550.1|712550.1|26
1634278940000|2021-10-15 06:22:20|714547.6|712547.6|714509.5|712509.5|714557.3|712557.3|714496.8|712496.8|24
1634278950000|2021-10-15 06:22:30|714513.7|712513.7|714480.4|712480.4|714519.3|712519.3|714473|712473|29
1634278960000|2021-10-15 06:22:40|714465.5|712465.5|714451.7|712451.7|714470|712470|714433.5|712433.5|12
1634278970000|2021-10-15 06:22:50|714452.2|712452.2|714437.7|712437.7|714497.3|712497.3|714424.7|712424.7|22
1634278980000|2021-10-15 06:23:00|714439.3|712439.3|714387.6|712387.6|714439.4|712439.4|714371.5|712371.5|23
1634278990000|2021-10-15 06:23:10|714386.2|712386.2|714394.8|712394.8|714395.7|712395.7|714384.8|712384.8|32
1634279000000|2021-10-15 06:23:20|714387.5|712387.5|714472.3|712472.3|714493.6|712493.6|714370.8|712370.8|35
1634279010000|2021-10-15 06:23:30|714471.9|712471.9|714488.4|712488.4|714488.4|712488.4|714470.4|712470.4|36
1634279020000|2021-10-15 06:23:40|714488.1|712488.1|714531|712531|714549.6|712549.6|714478.4|712478.4|36
1634279030000|2021-10-15 06:23:50|714538.2|712538.2|714528|712528|714542.1|712542.1|714523|712523|37
1634279040000|2021-10-15 06:24:00|714529|712529|714509|712509|714572.1|712572.1|714509|712509|21
1634279050000|2021-10-15 06:24:10|714532.3|712532.3|714515.2|712515.2|714532.3|712532.3|714489.6|712489.6|16
1634279060000|2021-10-15 06:24:20|714491.4|712491.4|714443|712443|714510|712510|714428.8|712428.8|17
1634279070000|2021-10-15 06:24:30|714434.4|712434.4|714461|712461|714461.2|712461.2|714434.4|712434.4|8
1634279080000|2021-10-15 06:24:40|714467.1|712467.1|714499.5|712499.5|714499.5|712499.5|714431.5|712431.5|7
1634279090000|2021-10-15 06:24:50|714500|712500|714492.5|712492.5|714500|712500|714476.4|712476.4|7
1634279100000|2021-10-15 06:25:00|714482|712482|714499.1|712499.1|714505.2|712505.2|714461.5|712461.5|12
1634279110000|2021-10-15 06:25:10|714500.1|712500.1|714487.1|712487.1|714511.1|712511.1|714480.5|712480.5|16
1634279120000|2021-10-15 06:25:20|714495.5|712495.5|714524.4|712524.4|714541.2|712541.2|714486.6|712486.6|31
1634279130000|2021-10-15 06:25:30|714520.1|712520.1|714484|712484|714532.1|712532.1|714475.1|712475.1|26
1634279140000|2021-10-15 06:25:40|714501.9|712501.9|714515.4|712515.4|714530.5|712530.5|714489.8|712489.8|36
1634279150000|2021-10-15 06:25:50|714516.5|712516.5|714510|712510|714516.5|712516.5|714471.2|712471.2|28
1634279160000|2021-10-15 06:26:00|714509.7|712509.7|714497.6|712497.6|714513.5|712513.5|714484.1|712484.1|30
1634279170000|2021-10-15 06:26:10|714500.3|712500.3|714487.8|712487.8|714523.2|712523.2|714481.3|712481.3|17
1634279180000|2021-10-15 06:26:20|714495.3|712495.3|714716.7|712716.7|714744.5|712744.5|714475.9|712475.9|39
1634279190000|2021-10-15 06:26:30|714715.8|712715.8|714609|712609|714719.2|712719.2|714606.9|712606.9|28
1634279200000|2021-10-15 06:26:40|714608.3|712608.3|714571|712571|714612.4|712612.4|714569.2|712569.2|14
1634279210000|2021-10-15 06:26:50|714568.7|712568.7|714589.3|712589.3|714589.3|712589.3|714549.4|712549.4|19
1634279220000|2021-10-15 06:27:00|714580.6|712580.6|714604.8|712604.8|714628.6|712628.6|714580.6|712580.6|25
1634279230000|2021-10-15 06:27:10|714605.7|712605.7|714606.5|712606.5|714606.9|712606.9|714604.1|712604.1|13
1634279240000|2021-10-15 06:27:20|714606.8|712606.8|714630.2|712630.2|714630.2|712630.2|714606.8|712606.8|17
1634279250000|2021-10-15 06:27:30|714622.4|712622.4|714664.1|712664.1|714666.1|712666.1|714621.6|712621.6|19
1634279260000|2021-10-15 06:27:40|714662.4|712662.4|714659.5|712659.5|714663.5|712663.5|714657.8|712657.8|18
1634279270000|2021-10-15 06:27:50|714659.6|712659.6|714652.3|712652.3|714670.2|712670.2|714648.9|712648.9|23
1634279280000|2021-10-15 06:28:00|714654.9|712654.9|714659.4|712659.4|714659.6|712659.6|714651.5|712651.5|21
1634279290000|2021-10-15 06:28:10|714659.6|712659.6|714653.2|712653.2|714660.2|712660.2|714653.2|712653.2|11
1634279300000|2021-10-15 06:28:20|714653|712653|714662.6|712662.6|714662.6|712662.6|714651.7|712651.7|15
1634279310000|2021-10-15 06:28:30|714661.4|712661.4|714653.5|712653.5|714661.6|712661.6|714643.1|712643.1|26
1634279320000|2021-10-15 06:28:40|714654.3|712654.3|714652.6|712652.6|714655.9|712655.9|714627.4|712627.4|32
1634279330000|2021-10-15 06:28:50|714646.4|712646.4|714608.5|712608.5|714651.6|712651.6|714608.3|712608.3|35
1634279340000|2021-10-15 06:29:00|714607.5|712607.5|714651.3|712651.3|714655.1|712655.1|714600.6|712600.6|35
1634279350000|2021-10-15 06:29:10|714650.9|712650.9|714659|712659|714661.3|712661.3|714650.6|712650.6|32
1634279360000|2021-10-15 06:29:20|714658.7|712658.7|714623.5|712623.5|714659.6|712659.6|714620.3|712620.3|34
1634279370000|2021-10-15 06:29:30|714623|712623|714591.3|712591.3|714623|712623|714591.3|712591.3|34
1634279380000|2021-10-15 06:29:40|714591.2|712591.2|714618.7|712618.7|714618.7|712618.7|714591.2|712591.2|32
1634279390000|2021-10-15 06:29:50|714618.5|712618.5|714608.2|712608.2|714618.5|712618.5|714599.4|712599.4|26
1634279400000|2021-10-15 06:30:00|714608.1|712608.1|714609.6|712609.6|714622.5|712622.5|714608.1|712608.1|39
1634279410000|2021-10-15 06:30:10|714610.2|712610.2|714618.8|712618.8|714622.1|712622.1|714610.2|712610.2|30
1634279420000|2021-10-15 06:30:20|714618.4|712618.4|714608|712608|714618.4|712618.4|714607.7|712607.7|27
1634279430000|2021-10-15 06:30:30|714607.8|712607.8|714615.1|712615.1|714620.7|712620.7|714607.8|712607.8|30
1634279440000|2021-10-15 06:30:40|714615.3|712615.3|714618|712618|714622.1|712622.1|714613.1|712613.1|32
1634279450000|2021-10-15 06:30:50|714616.9|712616.9|714608.3|712608.3|714616.9|712616.9|714606.9|712606.9|34
1634279460000|2021-10-15 06:31:00|714608.5|712608.5|714620.4|712620.4|714628.6|712628.6|714602.5|712602.5|37
1634279470000|2021-10-15 06:31:10|714620.1|712620.1|714646.9|712646.9|714646.9|712646.9|714618.5|712618.5|31
1634279480000|2021-10-15 06:31:20|714642.4|712642.4|714649.8|712649.8|714651.3|712651.3|714641|712641|27
1634279490000|2021-10-15 06:31:30|714650.2|712650.2|714649.6|712649.6|714651.3|712651.3|714645|712645|24
1634279500000|2021-10-15 06:31:40|714649.8|712649.8|714649.5|712649.5|714649.8|712649.8|714646.7|712646.7|7
1634279510000|2021-10-15 06:31:50|714651.8|712651.8|714650.1|712650.1|714651.8|712651.8|714649.9|712649.9|6
1634279520000|2021-10-15 06:32:00|714648.9|712648.9|714665.7|712665.7|714665.7|712665.7|714648.9|712648.9|11
1634279530000|2021-10-15 06:32:10|714666.8|712666.8|714836.1|712836.1|714846|712846|714666.8|712666.8|20
1634279540000|2021-10-15 06:32:20|714843.1|712843.1|714876.2|712876.2|714876.2|712876.2|714836.7|712836.7|23
1634279550000|2021-10-15 06:32:30|714884.5|712884.5|714879.8|712879.8|714902.8|712902.8|714872.8|712872.8|32
1634279560000|2021-10-15 06:32:40|714893.5|712893.5|714860.2|712860.2|714894.4|712894.4|714850.5|712850.5|30
1634279570000|2021-10-15 06:32:50|714859.1|712859.1|714912.8|712912.8|714927.1|712927.1|714855.8|712855.8|35
1634279580000|2021-10-15 06:33:00|714909.8|712909.8|714898.5|712898.5|714919.1|712919.1|714895.1|712895.1|32
1634279590000|2021-10-15 06:33:10|714899.4|712899.4|714928.9|712928.9|714929|712929|714895.8|712895.8|33
1634279600000|2021-10-15 06:33:20|714928.4|712928.4|714910.6|712910.6|714928.4|712928.4|714910.6|712910.6|33
1634279610000|2021-10-15 06:33:30|714914.4|712914.4|714915.4|712915.4|714917.2|712917.2|714912.7|712912.7|32
1634279620000|2021-10-15 06:33:40|714915.6|712915.6|714907.9|712907.9|714921.9|712921.9|714885|712885|31
1634279630000|2021-10-15 06:33:50|714893.4|712893.4|714904.1|712904.1|714907|712907|714885.8|712885.8|27
1634279640000|2021-10-15 06:34:00|714906.3|712906.3|714893.7|712893.7|714907.7|712907.7|714880.5|712880.5|24
1634279650000|2021-10-15 06:34:10|714899.4|712899.4|714882.8|712882.8|714905.4|712905.4|714882.8|712882.8|20
1634279660000|2021-10-15 06:34:20|714886.5|712886.5|714879.9|712879.9|714888.9|712888.9|714879.9|712879.9|19
1634279670000|2021-10-15 06:34:30|714880.9|712880.9|714883.3|712883.3|714884.4|712884.4|714880.9|712880.9|13
1634279680000|2021-10-15 06:34:40|714884.8|712884.8|714899.8|712899.8|714903.6|712903.6|714884.8|712884.8|19
1634279690000|2021-10-15 06:34:50|714898.9|712898.9|714917.2|712917.2|714926|712926|714896.6|712896.6|29
1634279700000|2021-10-15 06:35:00|714916.1|712916.1|714910.3|712910.3|714919.1|712919.1|714906.2|712906.2|20
1634279710000|2021-10-15 06:35:10|714911.1|712911.1|714916.3|712916.3|714917.9|712917.9|714907.4|712907.4|15
1634279720000|2021-10-15 06:35:20|714918.2|712918.2|714919.1|712919.1|714919.1|712919.1|714915.5|712915.5|12
1634279730000|2021-10-15 06:35:30|714918.9|712918.9|714911.2|712911.2|714920.6|712920.6|714902.4|712902.4|18
1634279740000|2021-10-15 06:35:40|714911.6|712911.6|714905.7|712905.7|714912.9|712912.9|714894|712894|16
1634279750000|2021-10-15 06:35:50|714905.4|712905.4|714923.7|712923.7|714926.4|712926.4|714904.1|712904.1|16
1634279760000|2021-10-15 06:36:00|714925.1|712925.1|714940.7|712940.7|714965.5|712965.5|714918.2|712918.2|31
1634279770000|2021-10-15 06:36:10|714941.4|712941.4|714935.8|712935.8|714948.5|712948.5|714927.8|712927.8|22
1634279780000|2021-10-15 06:36:20|714936.1|712936.1|714935.9|712935.9|714936.4|712936.4|714928.3|712928.3|22
1634279790000|2021-10-15 06:36:30|714935.2|712935.2|714958.7|712958.7|714974.6|712974.6|714935.2|712935.2|24
1634279800000|2021-10-15 06:36:40|714961.1|712961.1|714947.3|712947.3|714963|712963|714943.7|712943.7|21
1634279810000|2021-10-15 06:36:50|714943.7|712943.7|714914.5|712914.5|714943.7|712943.7|714914.5|712914.5|31
1634279820000|2021-10-15 06:37:00|714914.8|712914.8|714974|712974|714984.8|712984.8|714914.8|712914.8|27
1634279830000|2021-10-15 06:37:10|714973.8|712973.8|715034.5|713034.5|715034.5|713034.5|714961.1|712961.1|18
1634279840000|2021-10-15 06:37:20|715034|713034|715175.6|713175.6|715209.6|713563.3|714563.3|713026|37
1634279850000|2021-10-15 06:37:30|715175.8|713175.8|715324.7|713324.7|715402.9|713402.9|715166.4|713166.4|36
1634279860000|2021-10-15 06:37:40|715305.1|713305.1|715317.5|713317.5|715344.8|713844|714819.5|713303.2|31
1634279870000|2021-10-15 06:37:50|715320.4|713320.4|715367|713367|715384.3|713384.3|715276.4|713276.4|35
1634279880000|2021-10-15 06:38:00|715324.5|713324.5|715401.9|713401.9|715442.3|713442.3|715324.5|713324.5|30
1634279890000|2021-10-15 06:38:10|715399.5|713399.5|715410.9|713410.9|715430.8|713430.8|715399.5|713399.5|23
1634279900000|2021-10-15 06:38:20|715405.5|713405.5|715359.4|713359.4|715454.4|713454.4|715323.6|713323.6|31
1634279910000|2021-10-15 06:38:30|715357.4|713357.4|715450.3|713450.3|715451.1|713451.1|715357.4|713357.4|20
1634279920000|2021-10-15 06:38:40|715450.8|713450.8|715451.8|713451.8|715464.2|713464.2|715449.2|713449.2|18
1634279930000|2021-10-15 06:38:50|715435.7|713435.7|715405|713405|715435.7|713857.3|714857.3|713350.9|27
1634279940000|2021-10-15 06:39:00|715374.3|713374.3|715350.4|713350.4|715391|713391|715350.4|713350.4|21
1634279950000|2021-10-15 06:39:10|715367.7|713367.7|715312.1|713312.1|715367.7|713367.7|715308.6|713308.6|26
1634279960000|2021-10-15 06:39:20|715312.5|713312.5|715324.5|713324.5|715366.9|713366.9|715280.4|713280.4|23
1634279970000|2021-10-15 06:39:30|715353.1|713353.1|715353.9|713353.9|715362|713362|715320.1|713320.1|21
1634279980000|2021-10-15 06:39:40|715348.2|713348.2|715313|713313|715353.8|713353.8|715307.9|713307.9|20
1634279990000|2021-10-15 06:39:50|715301|713301|715278.7|713278.7|715323.4|713779.1|714776.2|713278.7|23
1634280000000|2021-10-15 06:40:00|715292.3|713292.3|715324|713324|715342.8|713342.8|715275.8|713275.8|23
1634280010000|2021-10-15 06:40:10|715324.4|713324.4|715333.7|713333.7|715333.7|713333.7|715319.4|713319.4|19
1634280020000|2021-10-15 06:40:20|715333.1|713333.1|715306.5|713306.5|715367|713367|715303.9|713303.9|29
1634280030000|2021-10-15 06:40:30|715294.3|713294.3|715289.7|713289.7|715294.3|713294.3|715275.5|713275.5|23
1634280040000|2021-10-15 06:40:40|715290.5|713290.5|715286.4|713286.4|715296.3|713296.3|715275.1|713275.1|25
1634280050000|2021-10-15 06:40:50|715285.3|713285.3|715269.5|713269.5|715289|713289|715266.5|713266.5|19
1634280060000|2021-10-15 06:41:00|715268.8|713268.8|715282.5|713282.5|715284.9|713284.9|715267.8|713267.8|14
1634280070000|2021-10-15 06:41:10|715280|713280|715265.9|713265.9|715280|713280|715265.7|713265.7|11
1634280080000|2021-10-15 06:41:20|715273.9|713273.9|715269.9|713269.9|715278|713278|715269.9|713269.9|13
1634280090000|2021-10-15 06:41:30|715270.8|713270.8|715282.6|713282.6|715284.8|713284.8|715269.7|713269.7|12
1634280100000|2021-10-15 06:41:40|715282.4|713282.4|715280.6|713280.6|715285.5|713285.5|715276.1|713276.1|14
1634280110000|2021-10-15 06:41:50|715281.4|713281.4|715286.9|713286.9|715286.9|713286.9|715280.2|713280.2|10
1634280120000|2021-10-15 06:42:00|715287|713287|715275.4|713275.4|715287.5|713287.5|715275.4|713275.4|9
1634280130000|2021-10-15 06:42:10|715278.9|713278.9|715255.5|713255.5|715288.1|713288.1|715255.5|713255.5|25
1634280140000|2021-10-15 06:42:20|715254.8|713254.8|715260.5|713260.5|715260.5|713260.5|715254.8|713254.8|8
1634280150000|2021-10-15 06:42:30|715260.4|713260.4|715208.4|713208.4|715260.4|713260.4|715191.7|713191.7|33
1634280160000|2021-10-15 06:42:40|715199|713199|715194.1|713194.1|715199|713199|715182.5|713182.5|17
1634280170000|2021-10-15 06:42:50|715200.1|713200.1|715191.7|713191.7|715213.8|713213.8|715170|713170|21
1634280180000|2021-10-15 06:43:00|715188|713188|715160.5|713160.5|715204.9|713204.9|715149.2|713149.2|32
1634280190000|2021-10-15 06:43:10|715166.9|713166.9|715092.4|713092.4|715169.3|713169.3|715091.9|713091.9|28
1634280200000|2021-10-15 06:43:20|715092.7|713092.7|715093.9|713093.9|715100.6|713100.6|715066.3|713066.3|28
1634280210000|2021-10-15 06:43:30|715104.4|713104.4|715105.3|713105.3|715130.2|713130.2|715070.6|713070.6|25
1634280220000|2021-10-15 06:43:40|715101|713101|715097.7|713097.7|715105|713105|715093.9|713093.9|20
1634280230000|2021-10-15 06:43:50|715096.4|713096.4|715098.3|713098.3|715113.6|713113.6|715096.4|713096.4|19
1634280240000|2021-10-15 06:44:00|715095.8|713095.8|715071|713071|715095.8|713095.8|715069.5|713069.5|25
1634280250000|2021-10-15 06:44:10|715072.8|713072.8|715072.8|713072.8|715081.9|713081.9|715067.6|713067.6|17
1634280260000|2021-10-15 06:44:20|715072.5|713072.5|715086|713086|715086.7|713086.7|715072.5|713072.5|19
1634280270000|2021-10-15 06:44:30|715078.6|713078.6|715100.3|713100.3|715110.4|713110.4|715078.6|713078.6|31
1634280280000|2021-10-15 06:44:40|715100.2|713100.2|715097.2|713097.2|715100.3|713100.3|715089.9|713089.9|30
1634280290000|2021-10-15 06:44:50|715098.2|713098.2|715144.2|713144.2|715154.4|713154.4|715098.2|713098.2|35
1634280300000|2021-10-15 06:45:00|715139.9|713139.9|715170.7|713170.7|715177.5|713177.5|715127.8|713127.8|32
1634280310000|2021-10-15 06:45:10|715164.9|713164.9|715162.1|713162.1|715176.1|713176.1|715162.1|713162.1|31
1634280320000|2021-10-15 06:45:20|715162.3|713162.3|715156.7|713156.7|715163.8|713638|714638|713137.7|29
1634280330000|2021-10-15 06:45:30|715140|713140|715132.6|713132.6|715161|713161|715117.5|713117.5|31
1634280340000|2021-10-15 06:45:40|715130.9|713130.9|715140.8|713140.8|715153.4|713153.4|715128.5|713128.5|29
1634280350000|2021-10-15 06:45:50|715133.2|713133.2|715177.6|713177.6|715211.8|713682.5|714682.5|713131.1|29
1634280360000|2021-10-15 06:46:00|715186|713186|715191.7|713191.7|715198|713198|715177.3|713177.3|18
1634280370000|2021-10-15 06:46:10|715192.7|713192.7|715171.4|713171.4|715194|713194|715169.5|713169.5|27
1634280380000|2021-10-15 06:46:20|715170.6|713170.6|715179.3|713179.3|715183.1|713183.1|715166.6|713166.6|33
1634280390000|2021-10-15 06:46:30|715171.5|713171.5|715161.9|713161.9|715171.5|713171.5|715155.1|713155.1|30
1634280400000|2021-10-15 06:46:40|715163.1|713163.1|715154.9|713154.9|715167.4|713167.4|715154.9|713154.9|19
1634280410000|2021-10-15 06:46:50|715155.6|713155.6|715157.3|713157.3|715157.3|713157.3|715148.6|713148.6|17
1634280420000|2021-10-15 06:47:00|715156.3|713156.3|715179.2|713179.2|715183.8|713183.8|715100.9|713100.9|20
1634280430000|2021-10-15 06:47:10|715178.1|713178.1|715173.8|713173.8|715183.3|713183.3|715173.6|713173.6|16
1634280440000|2021-10-15 06:47:20|715171.8|713171.8|715173.2|713173.2|715173.2|713173.2|715153.4|713153.4|36
1634280450000|2021-10-15 06:47:30|715173.4|713173.4|715165.8|713165.8|715173.4|713173.4|715165.4|713165.4|21
1634280460000|2021-10-15 06:47:40|715165.2|713165.2|715175.2|713175.2|715178.5|713178.5|715164.5|713164.5|27
1634280470000|2021-10-15 06:47:50|715175.8|713175.8|715178.6|713178.6|715179.1|713179.1|715171.7|713171.7|26
1634280480000|2021-10-15 06:48:00|715178.3|713178.3|715204|713204|715223.3|713223.3|715177.6|713177.6|28
1634280490000|2021-10-15 06:48:10|715203.8|713203.8|715200.2|713200.2|715212.7|713212.7|715196.5|713196.5|25
1634280500000|2021-10-15 06:48:20|715199.6|713199.6|715191.3|713191.3|715199.6|713199.6|715187.4|713187.4|32
1634280510000|2021-10-15 06:48:30|715191.2|713191.2|715194.4|713194.4|715195.8|713195.8|715186|713186|30
1634280520000|2021-10-15 06:48:40|715192.6|713192.6|715161|713161|715196|713196|715156.8|713156.8|29
1634280530000|2021-10-15 06:48:50|715164.5|713164.5|715156.8|713156.8|715173.6|713173.6|715154.2|713154.2|36
1634280540000|2021-10-15 06:49:00|715155.2|713155.2|715159.3|713159.3|715171.7|713171.7|715143.9|713143.9|34
1634280550000|2021-10-15 06:49:10|715158.1|713158.1|715155.6|713155.6|715162.2|713162.2|715133.8|713133.8|34
1634280560000|2021-10-15 06:49:20|715138.6|713138.6|715151.7|713151.7|715153.1|713153.1|715135.7|713135.7|35
1634280570000|2021-10-15 06:49:30|715153.9|713153.9|715108|713108|715154.6|713154.6|715094.2|713094.2|33
1634280580000|2021-10-15 06:49:40|715106.3|713106.3|715088.1|713088.1|715106.3|713106.3|715072.9|713072.9|32
1634280590000|2021-10-15 06:49:50|715088.2|713088.2|715072.4|713072.4|715104.8|713104.8|715068.6|713068.6|36
1634280600000|2021-10-15 06:50:00|715074.5|713074.5|715029|713029|715075.2|713075.2|715025.2|713025.2|38
1634280610000|2021-10-15 06:50:10|715018.4|713018.4|715044.4|713044.4|715049.7|713049.7|715015.5|713015.5|35
1634280620000|2021-10-15 06:50:20|715039.4|713039.4|715022|713022|715044.6|713044.6|714914.3|712914.3|37
1634280630000|2021-10-15 06:50:30|715044.5|713044.5|715124.8|713124.8|715131.2|713131.2|715043|713043|32
1634280640000|2021-10-15 06:50:40|715134.2|713134.2|715107.8|713107.8|715134.2|713134.2|715105.8|713105.8|29
1634280650000|2021-10-15 06:50:50|715107.5|713107.5|715114|713114|715120|713120|715105.6|713105.6|20
1634280660000|2021-10-15 06:51:00|715114.3|713114.3|715077.7|713077.7|715131.3|713131.3|715054.7|713054.7|31
1634280670000|2021-10-15 06:51:10|715076.6|713076.6|715068.9|713068.9|715077.8|713077.8|715055.5|713055.5|33
1634280680000|2021-10-15 06:51:20|715059.6|713059.6|715084.9|713084.9|715084.9|713084.9|715026|713026|35
1634280690000|2021-10-15 06:51:30|715075.4|713075.4|714998.9|712998.9|715084.8|713084.8|714997.2|712997.2|36
1634280700000|2021-10-15 06:51:40|714990.3|712990.3|714906.9|712906.9|715011.2|713011.2|714870|712870|36
1634280710000|2021-10-15 06:51:50|714915.4|712915.4|714915.9|712915.9|714945.6|712945.6|714904.6|712904.6|29
1634280720000|2021-10-15 06:52:00|714912.2|712912.2|714933|712933|714939.4|712939.4|714894.7|712894.7|27
1634280730000|2021-10-15 06:52:10|714933.2|712933.2|714994.9|712994.9|714997.6|712997.6|714922|712922|23
1634280740000|2021-10-15 06:52:20|714994.8|712994.8|715022.5|713022.5|715032.3|713032.3|714977|712977|23
1634280750000|2021-10-15 06:52:30|715001.1|713001.1|714888.9|712888.9|715001.1|713001.1|714858.5|712858.5|19
1634280760000|2021-10-15 06:52:40|714902.4|712902.4|714833.1|712833.1|714902.4|712902.4|714821.5|712821.5|38
1634280770000|2021-10-15 06:52:50|714849.1|712849.1|714845.7|712845.7|714863.5|712863.5|714826.3|712826.3|21
1634280780000|2021-10-15 06:53:00|714846.1|712846.1|714793.4|712793.4|714846.1|713296|714293.1|712773.9|26
1634280790000|2021-10-15 06:53:10|714782.5|712782.5|714682.1|712682.1|714791.6|712791.6|714682.1|712682.1|33
1634280800000|2021-10-15 06:53:20|714690.3|712690.3|714655.3|712655.3|714748.2|712748.2|714556.8|712556.8|31
1634280810000|2021-10-15 06:53:30|714652|712652|714669.4|712669.4|714671.6|712671.6|714621.1|712621.1|29
1634280820000|2021-10-15 06:53:40|714663.3|712663.3|714641.2|712641.2|714663.3|712663.3|714638.7|712638.7|13
1634280830000|2021-10-15 06:53:50|714647|712647|714638.8|712638.8|714647.2|712647.2|714634.2|712634.2|14
1634280840000|2021-10-15 06:54:00|714637.5|712637.5|714654.6|712654.6|714664.7|712664.7|714637.5|712637.5|20
1634280850000|2021-10-15 06:54:10|714664.5|712664.5|714606.8|712606.8|714664.5|712664.5|714599.2|712599.2|31
1634280860000|2021-10-15 06:54:20|714621.3|712621.3|714612.7|712612.7|714626.3|712626.3|714594.7|712594.7|30
1634280870000|2021-10-15 06:54:30|714614.5|712614.5|714619.1|712619.1|714628.5|712628.5|714590.8|712590.8|27
1634280880000|2021-10-15 06:54:40|714618.9|712618.9|714624.6|712624.6|714633.9|712633.9|714609.1|712609.1|28
1634280890000|2021-10-15 06:54:50|714613.9|712613.9|714612|712612|714635.8|712635.8|714599.7|712599.7|18
1634280900000|2021-10-15 06:55:00|714612.9|712612.9|714634.1|712634.1|714647.1|712647.1|714607.9|712607.9|26
1634280910000|2021-10-15 06:55:10|714631.4|712631.4|714655|712655|714668.8|712668.8|714629|712629|26
1634280920000|2021-10-15 06:55:20|714662.2|712662.2|714658.5|712658.5|714671.3|712671.3|714656.1|712656.1|20
1634280930000|2021-10-15 06:55:30|714649.9|712649.9|714616|712616|714663.7|712663.7|714609.1|712609.1|21
1634280940000|2021-10-15 06:55:40|714595.8|712595.8|714589.5|712589.5|714604.1|712604.1|714548.1|712548.1|34
1634280950000|2021-10-15 06:55:50|714591.1|712591.1|714551.1|712551.1|714604.2|712604.2|714551.1|712551.1|32
1634280960000|2021-10-15 06:56:00|714541|712541|714447.7|712447.7|714556.2|712556.2|714445.2|712445.2|37
1634280970000|2021-10-15 06:56:10|714444.4|712444.4|714450.9|712450.9|714451.7|712451.7|714441.3|712441.3|25
1634280980000|2021-10-15 06:56:20|714450.1|712450.1|714443.5|712443.5|714451.2|712451.2|714443.5|712443.5|9
1634280990000|2021-10-15 06:56:30|714443.3|712443.3|714441.2|712441.2|714453.1|712453.1|714436|712436|28
1634281000000|2021-10-15 06:56:40|714442.8|712442.8|714444.5|712444.5|714453.2|712453.2|714431.1|712431.1|25
1634281010000|2021-10-15 06:56:50|714440.9|712440.9|714453.6|712453.6|714463.9|712463.9|714404.5|712404.5|33
1634281020000|2021-10-15 06:57:00|714455.2|712455.2|714410|712410|714458.6|712458.6|714409.9|712409.9|34
1634281030000|2021-10-15 06:57:10|714410.6|712410.6|714365.1|712365.1|714421.2|712891|713891|712341.8|34
1634281040000|2021-10-15 06:57:20|714368.2|712368.2|714559.8|712559.8|714585.5|712585.5|714350|712350|34
1634281050000|2021-10-15 06:57:30|714560.1|712560.1|714626.4|712626.4|714643.3|712643.3|714529.9|712529.9|33
1634281060000|2021-10-15 06:57:40|714628.9|712628.9|714671.6|712671.6|714682.2|712682.2|714622.5|712622.5|37
1634281070000|2021-10-15 06:57:50|714674.4|712674.4|714689.2|712689.2|714712.8|712712.8|714671.2|712671.2|35
1634281080000|2021-10-15 06:58:00|714694.2|712694.2|714714.7|712714.7|714734.8|712734.8|714685.4|712685.4|32
1634281090000|2021-10-15 06:58:10|714708.9|712708.9|714705.6|712705.6|714725.7|712725.7|714684.4|712684.4|29
1634281100000|2021-10-15 06:58:20|714705.7|712705.7|714696.9|712696.9|714718.9|712718.9|714676.6|712676.6|21
1634281110000|2021-10-15 06:58:30|714696.4|712696.4|714711.4|712711.4|714719.6|712719.6|714673.4|712673.4|29
1634281120000|2021-10-15 06:58:40|714700.5|712700.5|714716.6|712716.6|714734.8|712734.8|714700.5|712700.5|38
1634281130000|2021-10-15 06:58:50|714720|712720|714690.4|712690.4|714792.8|712792.8|714667.4|712667.4|34
1634281140000|2021-10-15 06:59:00|714679.9|712679.9|714701.3|712701.3|714703.8|712703.8|714668.6|712668.6|35
1634281150000|2021-10-15 06:59:10|714691.5|712691.5|714696.6|712696.6|714698.7|713206.5|714206.5|712681.6|29
1634281160000|2021-10-15 06:59:20|714683.8|712683.8|714680.8|712680.8|714700|712700|714674.6|712674.6|22
1634281170000|2021-10-15 06:59:30|714679.2|712679.2|714673.6|712673.6|714679.2|712679.2|714654.4|712654.4|30
1634281180000|2021-10-15 06:59:40|714672.2|712672.2|714666.4|712666.4|714675.7|712675.7|714663.3|712663.3|24
1634281190000|2021-10-15 06:59:50|714668.3|712668.3|714685.8|712685.8|714693.4|712693.4|714668.3|712668.3|33
1634281200000|2021-10-15 07:00:00|714686.4|712686.4|714825.6|712825.6|714839.1|712839.1|714680.9|712680.9|40
1634281210000|2021-10-15 07:00:10|714826|712826|714771.2|712771.2|714905.4|712905.4|714767|712767|38
1634281220000|2021-10-15 07:00:20|714770.2|712770.2|714725.3|712725.3|714784.5|712784.5|714708|712708|36
1634281230000|2021-10-15 07:00:30|714726.2|712726.2|714739.5|712739.5|714787.3|712787.3|714726.2|712726.2|37
1634281240000|2021-10-15 07:00:40|714757.1|712757.1|714825.7|712825.7|714869.9|713249.5|714240.5|712728.4|37
1634281250000|2021-10-15 07:00:50|714826|712826|714786.9|712786.9|714848.7|712848.7|714768.4|712768.4|37
1634281260000|2021-10-15 07:01:00|714784|712784|714776.7|712776.7|714940.4|712940.4|714776.7|712776.7|40
1634281270000|2021-10-15 07:01:10|714780.7|712780.7|714779.8|712779.8|714815.9|712815.9|714770.1|712770.1|37
1634281280000|2021-10-15 07:01:20|714687.3|712687.3|714669.5|712669.5|714687.3|712687.3|714653|712653|35
1634281290000|2021-10-15 07:01:30|714668.4|712668.4|714649.7|712649.7|714668.4|712668.4|714649.7|712649.7|32
1634281300000|2021-10-15 07:01:40|714628.9|712628.9|714651.6|712651.6|714651.6|712651.6|714622.6|712622.6|38
1634281310000|2021-10-15 07:01:50|714650.8|712650.8|714656.8|712656.8|714720.8|712720.8|714601|712601|40
1634281320000|2021-10-15 07:02:00|714656|712656|714534.2|712534.2|714656.2|712656.2|714534.2|712534.2|40
1634281330000|2021-10-15 07:02:10|714533.4|712533.4|714453.2|712453.2|714537.5|712537.5|714434.9|712434.9|37
1634281340000|2021-10-15 07:02:20|714453.1|712453.1|714316.4|712316.4|714493.8|712493.8|714316.4|712316.4|40
1634281350000|2021-10-15 07:02:30|714314.6|712314.6|714276.5|712276.5|714330.3|712774.5|713774|712271.8|32
1634281360000|2021-10-15 07:02:40|714276|712276|714322|712322|714331.4|712331.4|714272.8|712272.8|36
1634281370000|2021-10-15 07:02:50|714320.8|712320.8|714280|712280|714344.2|712344.2|714247.7|712247.7|32
1634281380000|2021-10-15 07:03:00|714243|712243|714329|712329|714338|712338|714243|712243|37
1634281390000|2021-10-15 07:03:10|714331.5|712331.5|714320.8|712320.8|714336|712336|714314.8|712314.8|33
1634281400000|2021-10-15 07:03:20|714319.9|712319.9|714336|712336|714338.5|712338.5|714313.6|712313.6|34
1634281410000|2021-10-15 07:03:30|714335.3|712335.3|714357.9|712357.9|714372.7|712860.3|713860.3|712326.6|35
1634281420000|2021-10-15 07:03:40|714350.5|712350.5|714275.7|712275.7|714358.8|712358.8|714257.5|712257.5|30
1634281430000|2021-10-15 07:03:50|714274.7|712274.7|714294.2|712294.2|714310.9|712310.9|714262.9|712262.9|31
1634281440000|2021-10-15 07:04:00|714289.4|712289.4|714294.3|712294.3|714300.7|712300.7|714287.6|712287.6|25
1634281450000|2021-10-15 07:04:10|714299.9|712299.9|714409.6|712409.6|714427.9|712427.9|714294.7|712294.7|25
1634281460000|2021-10-15 07:04:20|714407.3|712407.3|714308|712308|714414.5|712414.5|714282|712282|36
1634281470000|2021-10-15 07:04:30|714310.1|712310.1|714279.6|712279.6|714310.1|712788|713778.4|712272.4|31
1634281480000|2021-10-15 07:04:40|714281.4|712281.4|714184.1|712184.1|714281.4|712754.9|713754.9|712184.1|28
1634281490000|2021-10-15 07:04:50|714184.5|712184.5|713965.3|711965.3|714184.5|712507.7|713507.7|711942.2|38
1634281500000|2021-10-15 07:05:00|713967.1|711967.1|714114.5|712114.5|714130.5|712130.5|713967.1|711967.1|32
1634281510000|2021-10-15 07:05:10|714111.9|712111.9|714073.1|712073.1|714115.8|712115.8|714055.8|712055.8|35
1634281520000|2021-10-15 07:05:20|714072.9|712072.9|714068.9|712068.9|714072.9|712072.9|714057.9|712057.9|32
1634281530000|2021-10-15 07:05:30|714069.2|712069.2|714123.8|712123.8|714226.2|712226.2|714069.2|712069.2|36
1634281540000|2021-10-15 07:05:40|714124.9|712124.9|714013.3|712013.3|714131.4|712131.4|714013.3|712013.3|33
1634281550000|2021-10-15 07:05:50|714012|712012|714026.1|712026.1|714031.9|712031.9|713956|711956|39
1634281560000|2021-10-15 07:06:00|714023.5|712023.5|713952.8|711952.8|714023.7|712023.7|713952.8|711952.8|31
1634281570000|2021-10-15 07:06:10|713952.1|711952.1|713464.5|712464.5|713986.8|712479.1|713455.5|711951.5|25
1634281580000|2021-10-15 07:06:20|713462.7|712462.7|713458.9|712458.9|713965.8|712465.2|713446.3|711944.7|28
1634281590000|2021-10-15 07:06:30|713456.5|712456.5|713946.8|711946.8|713981.5|712484.8|713456.5|711946.8|28
1634281600000|2021-10-15 07:06:40|713444|712444|713416.9|712416.9|713919.3|712455.6|713406.3|711915.1|30
1634281610000|2021-10-15 07:06:50|713417.3|712417.3|713870.9|711870.9|713873.3|712419.8|713354.5|711848.4|35
1634281620000|2021-10-15 07:07:00|713870.1|711870.1|713869.1|711869.1|713958.9|712462.8|713359.3|711862|36
1634281630000|2021-10-15 07:07:10|713873.6|711873.6|713333.7|712333.7|713875|712336|713333.7|711833.3|32
1634281640000|2021-10-15 07:07:20|713333.1|712333.1|713768.6|711768.6|713878.8|712333.1|713331.2|711763.3|37
1634281650000|2021-10-15 07:07:30|713766.2|711766.2|713658.4|711658.4|713766.2|712241|713185.5|711658.4|37
1634281660000|2021-10-15 07:07:40|713657.5|711657.5|713679.8|711679.8|713690.4|711690.4|713657.5|711657.5|31
1634281670000|2021-10-15 07:07:50|713680.7|711680.7|713742.8|711742.8|713765.4|712233.9|713233.9|711678.1|32
1634281680000|2021-10-15 07:08:00|713745.4|711745.4|713758.9|711758.9|713775.2|712215|713215|711708.7|35
1634281690000|2021-10-15 07:08:10|713761.6|711761.6|713776.1|711776.1|713818.5|712325|713323|711761.1|35
1634281700000|2021-10-15 07:08:20|713768.4|711768.4|713759.1|711759.1|713784.3|711784.3|713752.8|711752.8|33
1634281710000|2021-10-15 07:08:30|713753.6|711753.6|713674.3|711674.3|713753.6|711753.6|713662.2|711662.2|31
1634281720000|2021-10-15 07:08:40|713211.3|712211.3|713634.5|711634.5|713715.3|712211.3|713211.3|711624.6|33
1634281730000|2021-10-15 07:08:50|713638.8|711638.8|713671.8|711671.8|713676.4|711676.4|713637|711637|33
1634281740000|2021-10-15 07:09:00|713674|711674|713696.9|711696.9|713710.4|712196.5|713196.5|711667.6|28
1634281750000|2021-10-15 07:09:10|713698.9|711698.9|713660.8|711660.8|713698.9|712174.5|713158.5|711654.3|25
1634281760000|2021-10-15 07:09:20|713662.9|711662.9|713720.5|711720.5|713745.5|712216.4|713175.5|711662.9|30
1634281770000|2021-10-15 07:09:30|713220.9|712220.9|713707|711707|713722.2|712220.9|713212.2|711699.7|32
1634281780000|2021-10-15 07:09:40|713704.9|711704.9|713613.2|711613.2|713712.6|711712.6|713606.3|711606.3|34
1634281790000|2021-10-15 07:09:50|713615|711615|713465.1|711465.1|713615|712035.6|712933|711424.2|31
1634281800000|2021-10-15 07:10:00|713469.6|711469.6|713484.3|711484.3|713536.2|712051.5|712970.1|711460.8|39
1634281810000|2021-10-15 07:10:10|713482.4|711482.4|713562.2|711562.2|713562.2|711985.3|712985.3|711462.9|39
1634281820000|2021-10-15 07:10:20|713560.2|711560.2|713543.3|711543.3|713608.3|712101.5|713098.4|711530|40
1634281830000|2021-10-15 07:10:30|713535|711535|713450.8|711450.8|713547.3|712011|712940.8|711420|35
1634281840000|2021-10-15 07:10:40|713450.3|711450.3|712926.5|711926.5|713477.3|711953.5|712912.2|711402.5|37
1634281850000|2021-10-15 07:10:50|713407.8|711407.8|713408.1|711408.1|713444.2|711932.3|712913.3|711397.3|37
1634281860000|2021-10-15 07:11:00|713401.7|711401.7|713400.6|711400.6|713425.5|711425.5|713400.6|711400.6|31
1634281870000|2021-10-15 07:11:10|713407.7|711407.7|713373.3|711373.3|713416.2|711895.5|712859.7|711354.8|37
1634281880000|2021-10-15 07:11:20|713378.8|711378.8|713358.2|711358.2|713390.1|711390.1|713333|711333|30
1634281890000|2021-10-15 07:11:30|713357.9|711357.9|713352.3|711352.3|713392.3|711872.3|712864.4|711346.7|38
1634281900000|2021-10-15 07:11:40|713341.6|711341.6|713365.8|711365.8|713366.1|711366.1|713341.6|711341.6|34
1634281910000|2021-10-15 07:11:50|713361.8|711361.8|713375.7|711375.7|713382.2|711382.2|713348.3|711348.3|35
1634281920000|2021-10-15 07:12:00|713375.3|711375.3|713408.7|711408.7|713408.7|711408.7|713347.4|711347.4|39
1634281930000|2021-10-15 07:12:10|713417.6|711417.6|713591.8|711591.8|713609.3|712087.5|713087.5|711409.5|37
1634281940000|2021-10-15 07:12:20|713625|711625|713585.1|711585.1|713638.5|712128.1|713126.2|711585.1|37
1634281950000|2021-10-15 07:12:30|713589.4|711589.4|713565.5|711565.5|713602.9|712109.5|713109.2|711564.4|32
1634281960000|2021-10-15 07:12:40|713560.4|711560.4|713557.2|711557.2|713562.9|711562.9|713544.8|711544.8|28
1634281970000|2021-10-15 07:12:50|713560.5|711560.5|713554.9|711554.9|713564|712057.7|713047.5|711548.8|26
1634281980000|2021-10-15 07:13:00|713037.5|712037.5|713535|711535|713590|712054.5|713037.5|711535|28
1634281990000|2021-10-15 07:13:10|713539|711539|713035.3|712035.3|713544|712035.3|713026|711488.1|32
1634282000000|2021-10-15 07:13:20|713039.2|712039.2|713507.2|711507.2|713568.9|712078|713015.7|711491.1|28
1634282010000|2021-10-15 07:13:30|713500.5|711500.5|713528.8|711528.8|713528.8|711998.7|712998.7|711499.9|30
1634282020000|2021-10-15 07:13:40|713528.3|711528.3|713539.6|711539.6|713584.5|712067.3|713047|711523.9|30
1634282030000|2021-10-15 07:13:50|713539|711539|713537.9|711537.9|713539|712031.6|713031.3|711506.4|35
1634282040000|2021-10-15 07:14:00|713044.5|712044.5|713528.5|711528.5|713587.9|712060|713044.5|711526.4|32
1634282050000|2021-10-15 07:14:10|713024.3|712024.3|713592.6|711592.6|713594.2|712097.6|713024.3|711511.3|32
1634282060000|2021-10-15 07:14:20|713591.6|711591.6|713602.3|711602.3|713616|712118.9|713104.7|711591.6|34
1634282070000|2021-10-15 07:14:30|713096.6|712096.6|713094|712094|713607.4|712102.1|713084.5|711585.4|35
1634282080000|2021-10-15 07:14:40|713093.8|712093.8|713564.4|711564.4|713578.7|712093.8|713050.4|711556.1|32
1634282090000|2021-10-15 07:14:50|713559.5|711559.5|713598.5|711598.5|713601.9|711601.9|713558.3|711558.3|25
1634282100000|2021-10-15 07:15:00|713560|711560|713549.5|711549.5|713562.5|712037.4|713037.4|711529.9|35
1634282110000|2021-10-15 07:15:10|713542.3|711542.3|713511.1|711511.1|713542.3|711542.3|713504.9|711504.9|35
1634282120000|2021-10-15 07:15:20|713521.4|711521.4|713508.6|711508.6|713523.5|711523.5|713492.2|711492.2|30
1634282130000|2021-10-15 07:15:30|713507.3|711507.3|713369.4|711369.4|713508.3|711901|712874|711364.2|35
1634282140000|2021-10-15 07:15:40|713372.7|711372.7|713381.8|711381.8|713383.4|711885.7|712843.1|711360.4|34
1634282150000|2021-10-15 07:15:50|712911.1|711911.1|713425.1|711425.1|713429|711933.9|712909.7|711405.5|32
1634282160000|2021-10-15 07:16:00|713422.7|711422.7|713403.1|711403.1|713425.6|711911.8|712899|711395.2|31
1634282170000|2021-10-15 07:16:10|713399.9|711399.9|713407.1|711407.1|713411|711909.1|712903.5|711398.4|27
1634282180000|2021-10-15 07:16:20|713408.4|711408.4|713404.8|711404.8|713441.8|711896.9|712896.9|711404|29
1634282190000|2021-10-15 07:16:30|713407.2|711407.2|713481.9|711481.9|713481.9|711901.1|712901.1|711392.6|33
1634282200000|2021-10-15 07:16:40|713501.6|711501.6|713575.8|711575.8|713582.2|712067|713034.8|711501.6|37
1634282210000|2021-10-15 07:16:50|713579.8|711579.8|713525|711525|713590.6|712093.2|713017.8|711522.1|38
1634282220000|2021-10-15 07:17:00|713517.8|711517.8|713549.5|711549.5|713551.7|711551.7|713516.5|711516.5|35
1634282230000|2021-10-15 07:17:10|713545|711545|713557.2|711557.2|713582.4|712067.8|713053.8|711545|32
1634282240000|2021-10-15 07:17:20|713541.5|711541.5|713417.4|711417.4|713541.5|711998.7|712904.4|711407|35
1634282250000|2021-10-15 07:17:30|713419|711419|713467.7|711467.7|713469.7|711469.7|713419|711419|35
1634282260000|2021-10-15 07:17:40|713024.7|712024.7|713498.3|711498.3|713533.9|712025|713000.2|711498.3|30
1634282270000|2021-10-15 07:17:50|713503.3|711503.3|713534.1|711534.1|713534.1|712009.8|713005.6|711501.7|30
1634282280000|2021-10-15 07:18:00|713532.2|711532.2|713619.8|711619.8|713626.2|712123.5|713122.2|711532.2|30
1634282290000|2021-10-15 07:18:10|713621.2|711621.2|713646.3|711646.3|713650.9|712148.8|713137|711621.2|30
1634282300000|2021-10-15 07:18:20|713647.8|711647.8|713655.3|711655.3|713661.8|712158.9|713149.4|711645.1|32
1634282310000|2021-10-15 07:18:30|713650|711650|713476.7|711476.7|713655.6|712117.6|712956.2|711430.6|38
1634282320000|2021-10-15 07:18:40|713473.5|711473.5|713533.4|711533.4|713544.2|712037.7|712999.4|711473.5|35
1634282330000|2021-10-15 07:18:50|713535|711535|713588.3|711588.3|713588.3|711588.3|713533.2|711533.2|36
1634282340000|2021-10-15 07:19:00|713559.7|711559.7|713618.6|711618.6|713618.6|712125.4|713094.1|711538.1|35
1634282350000|2021-10-15 07:19:10|713619.4|711619.4|713150.6|712150.6|713651.1|712153.2|713129|711615.4|22
1634282360000|2021-10-15 07:19:20|713149.4|712149.4|713628.7|711628.7|713633.9|712149.4|713149.4|711626.2|29
1634282370000|2021-10-15 07:19:30|713627.5|711627.5|713146.8|712146.8|713654.2|712149.2|713142.8|711627.5|20
1634282380000|2021-10-15 07:19:40|713148.3|712148.3|713176.2|712176.2|713674.1|712176.2|713146.4|711640.4|32
1634282390000|2021-10-15 07:19:50|713172|712172|713538.7|711538.7|713671.2|712172|713154.9|711529.1|36
1634282400000|2021-10-15 07:20:00|713532.2|711532.2|713538.4|711538.4|713544|711544|713532|711532|34
1634282410000|2021-10-15 07:20:10|713538.7|711538.7|713439.5|711439.5|713543.5|712027.5|713027.5|711421.3|35
1634282420000|2021-10-15 07:20:20|713441.2|711441.2|713467.3|711467.3|713485.2|711963.7|712961.1|711436|31
1634282430000|2021-10-15 07:20:30|713452.2|711452.2|712998.6|711998.6|713493.7|711998.6|712979.1|711452.2|32
1634282440000|2021-10-15 07:20:40|712987.8|711987.8|713565.3|711565.3|713565.3|712065.1|712987.8|711484.1|30
1634282450000|2021-10-15 07:20:50|713069.5|712069.5|713138|712138|713642.3|712138|713069.5|711580.1|37
1634282460000|2021-10-15 07:21:00|713137.5|712137.5|713716.1|711716.1|713716.8|712192.7|713134.9|711633.5|39
1634282470000|2021-10-15 07:21:10|713713|711713|713692.4|711692.4|713715.1|711715.1|713679.3|711679.3|34
1634282480000|2021-10-15 07:21:20|713693.2|711693.2|713698.8|711698.8|713699.2|711699.2|713684.7|711684.7|22
1634282490000|2021-10-15 07:21:30|713693.5|711693.5|713851.6|711851.6|713858.9|712326.3|713271|711692.8|34
1634282500000|2021-10-15 07:21:40|713854.1|711854.1|713813.5|711813.5|713854.1|712346|713296.3|711786|31
1634282510000|2021-10-15 07:21:50|713818.8|711818.8|713900.6|711900.6|713916.5|712414.5|713318.3|711818.8|36
1634282520000|2021-10-15 07:22:00|713399.5|712399.5|713482.5|712482.5|713908.8|712483.3|713395.7|711890.8|30
1634282530000|2021-10-15 07:22:10|713474.5|712474.5|713541.5|712541.5|714095.2|712541.5|713474.3|711972.2|38
1634282540000|2021-10-15 07:22:20|714040.6|712040.6|714011.5|712011.5|714040.6|712545.5|713545.5|711994.8|39
1634282550000|2021-10-15 07:22:30|714009.2|712009.2|713958.6|711958.6|714013|712467.2|713466.9|711952.4|34
1634282560000|2021-10-15 07:22:40|713957.4|711957.4|713956.7|711956.7|713961.9|712457.3|713453.7|711952.6|31
1634282570000|2021-10-15 07:22:50|713956.9|711956.9|713955.4|711955.4|713975.2|712468.8|713468.8|711955.3|38
1634282580000|2021-10-15 07:23:00|713950.5|711950.5|713962.4|711962.4|713962.9|712454.9|713448.1|711949.1|33
1634282590000|2021-10-15 07:23:10|713963.8|711963.8|713961.1|711961.1|713964.1|711964.1|713952.8|711952.8|29
1634282600000|2021-10-15 07:23:20|713962|711962|713849.9|711849.9|713966.3|712406|713406|711847.4|36
1634282610000|2021-10-15 07:23:30|713845.2|711845.2|713837|711837|713849.6|711849.6|713809.5|711809.5|38
1634282620000|2021-10-15 07:23:40|713840.6|711840.6|713788|711788|713840.9|711840.9|713779.7|711779.7|38
1634282630000|2021-10-15 07:23:50|713797.1|711797.1|713789.5|711789.5|713814.9|711814.9|713762.4|711762.4|33
1634282640000|2021-10-15 07:24:00|713796.9|711796.9|713804.8|711804.8|713869.1|712331|713304.5|711795.3|39
1634282650000|2021-10-15 07:24:10|713806.9|711806.9|713821.4|711821.4|713827.7|711827.7|713803.9|711803.9|29
1634282660000|2021-10-15 07:24:20|713823.8|711823.8|713859.5|711859.5|713866.7|711866.7|713818.3|711818.3|34
1634282670000|2021-10-15 07:24:30|713854.8|711854.8|713862.6|711862.6|713867.5|711867.5|713851.6|711851.6|33
1634282680000|2021-10-15 07:24:40|713862.1|711862.1|713883.4|711883.4|713895|711895|713836|711836|29
1634282690000|2021-10-15 07:24:50|713880.5|711880.5|713901.9|711901.9|713902|712396.6|713396.6|711876.7|32
1634282700000|2021-10-15 07:25:00|713902.3|711902.3|713954.6|711954.6|714060|712060|713892.5|711892.5|39
1634282710000|2021-10-15 07:25:10|713457.5|712457.5|713936.7|711936.7|713949.5|712457.5|713417.1|711896.4|31
1634282720000|2021-10-15 07:25:20|713931|711931|713879.3|711879.3|713938.6|711938.6|713875.7|711875.7|32
1634282730000|2021-10-15 07:25:30|713882.5|711882.5|713869.5|711869.5|713882.5|712370.6|713342.4|711828.6|34
1634282740000|2021-10-15 07:25:40|713865.9|711865.9|713898.5|711898.5|713903.5|712397|713365.5|711865.5|24
1634282750000|2021-10-15 07:25:50|713900.4|711900.4|713866.4|711866.4|713900.4|712365.4|713358.9|711852.3|36
1634282760000|2021-10-15 07:26:00|713866.5|711866.5|713444|712444|713871.1|712444.4|713413.5|711860.5|37
1634282770000|2021-10-15 07:26:10|713443.6|712443.6|713450.9|712450.9|713451.3|712451.3|713437|712437|35
1634282780000|2021-10-15 07:26:20|713449.4|712449.4|713431.8|712431.8|713457|712457|713428.8|712428.8|35
1634282790000|2021-10-15 07:26:30|713394.2|712394.2|713395.5|712395.5|713397.3|712397.3|713358.1|712358.1|40
1634282800000|2021-10-15 07:26:40|713390.4|712390.4|713435.1|712435.1|713933.5|712449.1|713390.4|711914.5|34
1634282810000|2021-10-15 07:26:50|713444.4|712444.4|713468.5|712468.5|713964.6|712469.2|713441.8|711956.9|37
1634282820000|2021-10-15 07:27:00|713470.4|712470.4|713472.2|712472.2|713472.5|712472.5|713460.9|712460.9|25
1634282830000|2021-10-15 07:27:10|713472.3|712472.3|713464.5|712464.5|713473.3|712473.3|713462.6|712462.6|31
1634282840000|2021-10-15 07:27:20|713469.2|712469.2|713942.9|711942.9|713955.1|712469.2|713418.6|711918.7|32
1634282850000|2021-10-15 07:27:30|713936.8|711936.8|713448.6|712448.6|713954|712453.5|713433.2|711932.8|37
1634282860000|2021-10-15 07:27:40|713448.3|712448.3|713470.8|712470.8|713470.8|712470.8|713439.1|712439.1|37
1634282870000|2021-10-15 07:27:50|713472.3|712472.3|713429.6|712429.6|713482.9|712482.9|713421.8|712421.8|27
1634282880000|2021-10-15 07:28:00|713421.2|712421.2|713433.6|712433.6|713945|712454.9|713421.2|711942.8|38
1634282890000|2021-10-15 07:28:10|713432|712432|713887.3|711887.3|713887.3|712435.5|713377.4|711880|35
1634282900000|2021-10-15 07:28:20|713887.1|711887.1|713892.7|711892.7|713893|712399.8|713366.2|711882.8|38
1634282910000|2021-10-15 07:28:30|713889.7|711889.7|713387|712387|713889.7|712395.8|713363.7|711867|31
1634282920000|2021-10-15 07:28:40|713384.1|712384.1|713878.6|711878.6|713882|712384.1|713366.1|711874.7|32
1634282930000|2021-10-15 07:28:50|713878.7|711878.7|713375.5|712375.5|713888.5|712375.5|713351.8|711865.1|36
1634282940000|2021-10-15 07:29:00|713382.2|712382.2|713374|712374|713382.2|712382.2|713355.2|712355.2|29
1634282950000|2021-10-15 07:29:10|713374.5|712374.5|713843.9|711843.9|713848|712374.5|713344.1|711843.3|26
1634282960000|2021-10-15 07:29:20|713836.6|711836.6|713365.1|712365.1|713847|712368.3|713328.8|711829.7|39
1634282970000|2021-10-15 07:29:30|713356.6|712356.6|713876.7|711876.7|713890.1|712383.9|713352.2|711875.4|32
1634282980000|2021-10-15 07:29:40|713877.3|711877.3|713367.7|712367.7|713895.3|712395|713367.7|711877.3|26
1634282990000|2021-10-15 07:29:50|713371.8|712371.8|713389|712389|713389|712389|713368.7|712368.7|26
1634283000000|2021-10-15 07:30:00|713382|712382|713383.6|712383.6|713886|712427.1|713382|711886|37
1634283010000|2021-10-15 07:30:10|713384.6|712384.6|713401.2|712401.2|713408.5|712408.5|713382.4|712382.4|37
1634283020000|2021-10-15 07:30:20|713401.5|712401.5|713372|712372|713886.1|712401.5|713360.8|711873.5|38
1634283030000|2021-10-15 07:30:30|713371.6|712371.6|713403.4|712403.4|713408.2|712408.2|713362.9|712362.9|36
1634283040000|2021-10-15 07:30:40|713402.9|712402.9|713361.1|712361.1|713411.1|712411.1|713357|712357|35
1634283050000|2021-10-15 07:30:50|713365.7|712365.7|713411.6|712411.6|713411.6|712411.6|713362.8|712362.8|25
1634283060000|2021-10-15 07:31:00|713395.4|712395.4|713403.4|712403.4|713408.7|712408.7|713384.8|712384.8|40
1634283070000|2021-10-15 07:31:10|713403.6|712403.6|713379.8|712379.8|713403.6|712403.6|713379.8|712379.8|28
1634283080000|2021-10-15 07:31:20|713376.5|712376.5|713356|712356|713382.1|712382.1|713356|712356|38
1634283090000|2021-10-15 07:31:30|713367.3|712367.3|713334.7|712334.7|713377.5|712377.5|713323.4|712323.4|34
1634283100000|2021-10-15 07:31:40|713333.3|712333.3|713348.2|712348.2|713373.4|712373.4|713333.3|712333.3|33
1634283110000|2021-10-15 07:31:50|713349.4|712349.4|713315.5|712315.5|713822.3|712356.3|713312.4|711813.9|33
1634283120000|2021-10-15 07:32:00|713319.3|712319.3|713296.1|712296.1|713322.1|712322.1|713229|712229|38
1634283130000|2021-10-15 07:32:10|713292.8|712292.8|713789.1|711789.1|713793|712308|713271.1|711788.3|35
1634283140000|2021-10-15 07:32:20|713795.2|711795.2|713790.3|711790.3|713813.3|712305.1|713298.1|711790.3|34
1634283150000|2021-10-15 07:32:30|713794.8|711794.8|713228.1|712228.1|713794.8|712278.9|713218.2|711794.8|31
1634283160000|2021-10-15 07:32:40|713224.2|712224.2|713223.4|712223.4|713234.6|712234.6|713212.3|712212.3|29
1634283170000|2021-10-15 07:32:50|713222.8|712222.8|713209.7|712209.7|713223.3|712223.3|713202.2|712202.2|33
1634283180000|2021-10-15 07:33:00|713209.1|712209.1|713794.8|711794.8|713797.4|712316.5|713208.3|711794.5|38
1634283190000|2021-10-15 07:33:10|713794.1|711794.1|713311.7|712311.7|713796.2|712315.9|713292.4|711793.5|32
1634283200000|2021-10-15 07:33:20|713312.5|712312.5|713790.7|711790.7|713791.7|712312.5|713267.2|711771.4|38
1634283210000|2021-10-15 07:33:30|713232.2|712232.2|713238.5|712238.5|713764.5|712302.1|713232.2|711759|33
1634283220000|2021-10-15 07:33:40|713235.7|712235.7|713718.5|711718.5|713718.5|712235.8|713192.7|711700.2|33
1634283230000|2021-10-15 07:33:50|713196.2|712196.2|713003.7|712003.7|713196.2|712196.2|712996|711996|40
1634283240000|2021-10-15 07:34:00|712989|711989|713418.7|711418.7|713468.2|711990.9|712947.6|711407.5|38
1634283250000|2021-10-15 07:34:10|712923.8|711923.8|712994.2|711994.2|713479.6|712007.8|712923.8|711420.3|35
1634283260000|2021-10-15 07:34:20|712994.5|711994.5|712967.8|711967.8|713448.7|711994.5|712939.9|711447.8|35
1634283270000|2021-10-15 07:34:30|712981.6|711981.6|713477|711477|713542.6|711984.5|712970.5|711472.6|34
1634283280000|2021-10-15 07:34:40|713473|711473|713047.3|712047.3|713555.6|712047.3|713026|711473|32
1634283290000|2021-10-15 07:34:50|713044.9|712044.9|713550.6|711550.6|713556.1|712044.9|713042.9|711537|23
1634283300000|2021-10-15 07:35:00|713541.6|711541.6|713530.6|711530.6|713543.7|711543.7|713529.6|711529.6|23
1634283310000|2021-10-15 07:35:10|713532|711532|712979|711979|713535.2|712034.1|712979|711489|25
1634283320000|2021-10-15 07:35:20|712975.9|711975.9|713029.2|712029.2|713536.8|712029.2|712969.7|711466.4|30
1634283330000|2021-10-15 07:35:30|713524.2|711524.2|713606.3|711606.3|713609.6|712053.5|713049.6|711519.2|32
1634283340000|2021-10-15 07:35:40|713612.5|711612.5|713541|711541|713634.4|712045|713045|711535|36
1634283350000|2021-10-15 07:35:50|713554.3|711554.3|713631.1|711631.1|713633.5|711633.5|713544.3|711544.3|38
1634283360000|2021-10-15 07:36:00|713628|711628|713109.7|712109.7|713636.5|712114.9|713102.2|711597.9|39
1634283370000|2021-10-15 07:36:10|713109.3|712109.3|713629.9|711629.9|713635.3|712109.3|713106.7|711584.5|32
1634283380000|2021-10-15 07:36:20|713630.1|711630.1|713601.5|711601.5|713635.8|711635.8|713592.1|711592.1|33
1634283390000|2021-10-15 07:36:30|713604|711604|713632|711632|713641.9|711641.9|713588.2|711588.2|38
1634283400000|2021-10-15 07:36:40|713630.3|711630.3|713588.3|711588.3|713633.8|711633.8|713582.1|711582.1|37
1634283410000|2021-10-15 07:36:50|713589.1|711589.1|713563.3|711563.3|713593.9|712060.5|713060.5|711553.7|34
1634283420000|2021-10-15 07:37:00|713556.7|711556.7|713570.4|711570.4|713577.8|712072.6|713072.2|711551.6|37
1634283430000|2021-10-15 07:37:10|713570.5|711570.5|713053.7|712053.7|713581|712057|713053.5|711550|35
1634283440000|2021-10-15 07:37:20|713051.5|712051.5|713066.5|712066.5|713576.5|712069.8|713051.5|711556.3|30
1634283450000|2021-10-15 07:37:30|713067.1|712067.1|713552.8|711552.8|713553.4|712080.5|713027|711542|27
1634283460000|2021-10-15 07:37:40|713553.1|711553.1|713054|712054|713555|712061.4|713050.7|711539.8|22
1634283470000|2021-10-15 07:37:50|713049|712049|713060.1|712060.1|713065.8|712065.8|713049|712049|18
1634283480000|2021-10-15 07:38:00|713067.5|712067.5|713565.8|711565.8|713576|712067.5|713055.3|711555.5|26
1634283490000|2021-10-15 07:38:10|713565|711565|713044.6|712044.6|713569.2|712051.8|713035|711541.7|30
1634283500000|2021-10-15 07:38:20|713037.6|712037.6|713529.3|711529.3|713551.1|712047.8|713037.2|711529.3|26
1634283510000|2021-10-15 07:38:30|713528.8|711528.8|713029.5|712029.5|713531.3|712033.5|713017.4|711528.8|27
1634283520000|2021-10-15 07:38:40|713028.3|712028.3|712958.3|711958.3|713527.2|712028.3|712939.2|711492|27
1634283530000|2021-10-15 07:38:50|712952.9|711952.9|713024.7|712024.7|713520.3|712024.7|712952.9|711517.2|40
1634283540000|2021-10-15 07:39:00|713023.9|712023.9|713523.1|711523.1|713524.4|712031.7|713017.2|711506.6|35
1634283550000|2021-10-15 07:39:10|713516.9|711516.9|713518.4|711518.4|713526.1|712040.5|713022.4|711507.1|34
1634283560000|2021-10-15 07:39:20|713518.6|711518.6|712965.5|711965.5|713519.6|712006|712958.5|711459.8|35
1634283570000|2021-10-15 07:39:30|712960.7|711960.7|712994.6|711994.6|713496.8|711994.8|712960.7|711468|31
1634283580000|2021-10-15 07:39:40|712994.3|711994.3|713579.5|711579.5|713605.2|712104.6|712994.3|711552.8|31
1634283590000|2021-10-15 07:39:50|713580.6|711580.6|713128.5|712128.5|713625.4|712133.3|713058.6|711558.5|22
1634283600000|2021-10-15 07:40:00|713625.6|711625.6|713650|711650|713657.7|712136.7|713126.9|711622.9|25
1634283610000|2021-10-15 07:40:10|713663.3|711663.3|713716.5|711716.5|713732.2|712237.9|713202.9|711663.3|30
1634283620000|2021-10-15 07:40:20|713724.6|711724.6|713726.6|711726.6|713735.2|712234.6|713234.6|711721.4|25
1634283630000|2021-10-15 07:40:30|713734.3|711734.3|713712.6|711712.6|713734.3|711734.3|713697.4|711697.4|29
1634283640000|2021-10-15 07:40:40|713715|711715|713230|712230|713716|712230|713204|711708|25
1634283650000|2021-10-15 07:40:50|713231.7|712231.7|713727.5|711727.5|713737.5|712231.7|713223.9|711712|27
1634283660000|2021-10-15 07:41:00|713230.8|712230.8|713286|712286|713806|712299.9|713230.8|711733.6|35
1634283670000|2021-10-15 07:41:10|713287.7|712287.7|713375|712375|713886.7|712387|713287.7|711809.6|37
1634283680000|2021-10-15 07:41:20|713378.1|712378.1|713862.5|711862.5|713874.9|712385.9|713372.3|711854|25
1634283690000|2021-10-15 07:41:30|713846.1|711846.1|713828.2|711828.2|713846.1|712328.5|713326|711777.7|32
1634283700000|2021-10-15 07:41:40|713823.5|711823.5|713858|711858|713861.9|712335.8|713324.8|711821.8|39
1634283710000|2021-10-15 07:41:50|713357.3|712357.3|713810.8|711810.8|713831.1|712394|713310.5|711797.9|37
1634283720000|2021-10-15 07:42:00|713311.8|712311.8|713325.9|712325.9|713818.6|712333.4|713306|711802.4|35
1634283730000|2021-10-15 07:42:10|713320.7|712320.7|713270.6|712270.6|713826.8|712333.1|713270.6|711764|40
1634283740000|2021-10-15 07:42:20|713270.7|712270.7|713809.2|711809.2|713810.9|712313.2|713251|711751.7|37
1634283750000|2021-10-15 07:42:30|713311.5|712311.5|713320.1|712320.1|713833.4|712338.8|713307.5|711815.5|36
1634283760000|2021-10-15 07:42:40|713320.4|712320.4|713808.1|711808.1|713851.3|712339.5|713314.4|711806.3|34
1634283770000|2021-10-15 07:42:50|713807.7|711807.7|713331.3|712331.3|713810.2|712334.6|713303.6|711801.5|35
1634283780000|2021-10-15 07:43:00|713804.5|711804.5|713828.9|711828.9|713837.7|712327|713296.5|711802.1|36
1634283790000|2021-10-15 07:43:10|713828.1|711828.1|713801.6|711801.6|713829.4|712318.3|713318.3|711801.6|35
1634283800000|2021-10-15 07:43:20|713803.2|711803.2|713821.7|711821.7|713824.4|711824.4|713803.2|711803.2|28
1634283810000|2021-10-15 07:43:30|713818.3|711818.3|713812.2|711812.2|713829.8|711829.8|713804.9|711804.9|30
1634283820000|2021-10-15 07:43:40|713814.4|711814.4|713860.3|711860.3|713860.3|711860.3|713811.9|711811.9|24
1634283830000|2021-10-15 07:43:50|713870.1|711870.1|713982.3|711982.3|714001.3|712503.5|713401.9|711870.1|35
1634283840000|2021-10-15 07:44:00|713982.2|711982.2|713530.2|712530.2|714031.2|712535.6|713529.9|711982.2|23
1634283850000|2021-10-15 07:44:10|713527.5|712527.5|713502.7|712502.7|714009.4|712531.5|713477.1|711995|27
1634283860000|2021-10-15 07:44:20|713500.7|712500.7|713530.1|712530.1|714000.7|712530.1|713486.1|711987.2|27
1634283870000|2021-10-15 07:44:30|713532.7|712532.7|714085.5|712085.5|714091|712560.7|713528.4|712030|36
1634283880000|2021-10-15 07:44:40|714085.7|712085.7|714073.1|712073.1|714091.7|712567.7|713567.7|712061.2|38
1634283890000|2021-10-15 07:44:50|714070.5|712070.5|713622.1|712622.1|714124.5|712625.3|713611.3|712068.4|39
1634283900000|2021-10-15 07:45:00|713621.6|712621.6|714127.7|712127.7|714130.4|712624.8|713620.2|712123.5|39
1634283910000|2021-10-15 07:45:10|714126.1|712126.1|714120.6|712120.6|714127.4|712127.4|714120.1|712120.1|25
1634283920000|2021-10-15 07:45:20|714122.6|712122.6|714121.6|712121.6|714131.9|712131.9|714118.4|712118.4|32
1634283930000|2021-10-15 07:45:30|714120.4|712120.4|714190.1|712190.1|714209.5|712693.6|713623.6|712119.9|35
1634283940000|2021-10-15 07:45:40|714188.2|712188.2|713736.8|712736.8|714230.8|712736.8|713687.8|712187.5|32
1634283950000|2021-10-15 07:45:50|714238.3|712238.3|714249.7|712249.7|714249.7|712755.1|713739|712234.4|24
1634283960000|2021-10-15 07:46:00|714250.1|712250.1|714187.7|712187.7|714259.3|712759.3|713679.1|712175.6|30
1634283970000|2021-10-15 07:46:10|714184|712184|714168.9|712168.9|714195.1|712685|713685|712149.5|38
1634283980000|2021-10-15 07:46:20|714170.3|712170.3|714132.5|712132.5|714190.5|712623.5|713623.5|712129.9|37
1634283990000|2021-10-15 07:46:30|714128.9|712128.9|714086.5|712086.5|714128.9|712128.9|714083.8|712083.8|38
1634284000000|2021-10-15 07:46:40|714086.6|712086.6|714168.6|712168.6|714173.2|712666|713666|712076.9|36
1634284010000|2021-10-15 07:46:50|714168.5|712168.5|714171.7|712171.7|714189.6|712677.4|713674.3|712159.8|28
1634284020000|2021-10-15 07:47:00|714169.3|712169.3|714157.4|712157.4|714172.9|712644.4|713623.6|712134.5|38
1634284030000|2021-10-15 07:47:10|714164.3|712164.3|714141.6|712141.6|714172.2|712172.2|714134.9|712134.9|31
1634284040000|2021-10-15 07:47:20|714138.2|712138.2|714173.9|712173.9|714179.9|712668|713645.9|712125.6|33
1634284050000|2021-10-15 07:47:30|714097.4|712097.4|714062.2|712062.2|714101.7|712575|713544.8|712040|31
1634284060000|2021-10-15 07:47:40|714053.8|712053.8|714040.7|712040.7|714067.7|712067.7|714040|712040|29
1634284070000|2021-10-15 07:47:50|714042.9|712042.9|714081.9|712081.9|714095.8|712095.8|714041.5|712041.5|34
1634284080000|2021-10-15 07:48:00|714071.2|712071.2|713999.7|711999.7|714086.1|712582.6|713580|711984.8|37
1634284090000|2021-10-15 07:48:10|713986.7|711986.7|713996.7|711996.7|714003.2|712003.2|713978.7|711978.7|27
1634284100000|2021-10-15 07:48:20|713994.9|711994.9|713962.2|711962.2|714005|712005|713960.3|711960.3|33
1634284110000|2021-10-15 07:48:30|713965|711965|713961.1|711961.1|713968|711968|713949.1|711949.1|29
1634284120000|2021-10-15 07:48:40|713966.9|711966.9|714042.8|712042.8|714046.2|712046.2|713966.9|711966.9|34
1634284130000|2021-10-15 07:48:50|714032.5|712032.5|714003|712003|714048.9|712048.9|714003|712003|34
1634284140000|2021-10-15 07:49:00|714004.9|712004.9|713970.6|711970.6|714005|712502|713467.2|711964.1|34
1634284150000|2021-10-15 07:49:10|713962.9|711962.9|713959.7|711959.7|713965.7|711965.7|713958.5|711958.5|32
1634284160000|2021-10-15 07:49:20|713959.9|711959.9|713914.5|711914.5|713965.2|711965.2|713907.2|711907.2|35
1634284170000|2021-10-15 07:49:30|713908.3|711908.3|713923.6|711923.6|713944.9|711944.9|713902.5|711902.5|36
1634284180000|2021-10-15 07:49:40|713924.6|711924.6|713919.4|711919.4|713933.6|711933.6|713918.4|711918.4|30
1634284190000|2021-10-15 07:49:50|713918.8|711918.8|713892.2|711892.2|713919.3|711919.3|713892.2|711892.2|24
1634284200000|2021-10-15 07:50:00|713895.4|711895.4|713912|711912|713938.6|712432.7|713432.7|711886.5|32
1634284210000|2021-10-15 07:50:10|713912.3|711912.3|713928.6|711928.6|713935.4|712421.3|713388.2|711888.7|34
1634284220000|2021-10-15 07:50:20|713917.8|711917.8|713925.8|711925.8|713927.4|711927.4|713913.6|711913.6|31
1634284230000|2021-10-15 07:50:30|713931.9|711931.9|713919.4|711919.4|713933.4|711933.4|713916.7|711916.7|25
1634284240000|2021-10-15 07:50:40|713912.6|711912.6|713782.9|711782.9|713912.6|712359.9|713352.1|711778.7|32
1634284250000|2021-10-15 07:50:50|713779.4|711779.4|713893.5|711893.5|713928.8|711928.8|713779.4|711779.4|32
1634284260000|2021-10-15 07:51:00|713897.6|711897.6|713760.2|711760.2|713904.4|711904.4|713754.3|711754.3|29
1634284270000|2021-10-15 07:51:10|713764.1|711764.1|713752.2|711752.2|713764.1|711764.1|713742.3|711742.3|28
1634284280000|2021-10-15 07:51:20|713750.3|711750.3|713701.5|711701.5|713755.3|711755.3|713695.1|711695.1|27
1634284290000|2021-10-15 07:51:30|713698|711698|713696.4|711696.4|713703|712197.3|713197.3|711683|29
1634284300000|2021-10-15 07:51:40|713697.7|711697.7|713700.8|711700.8|713704.1|711704.1|713694.2|711694.2|27
1634284310000|2021-10-15 07:51:50|713699.4|711699.4|713697.7|711697.7|713706.4|711706.4|713696.1|711696.1|30
1634284320000|2021-10-15 07:52:00|713695.4|711695.4|713743|711743|713748|711748|713693|711693|36
1634284330000|2021-10-15 07:52:10|713742.4|711742.4|713670.5|711670.5|713744.8|711744.8|713666.8|711666.8|33
1634284340000|2021-10-15 07:52:20|713668.4|711668.4|713689.1|711689.1|713689.1|711689.1|713664.3|711664.3|31
1634284350000|2021-10-15 07:52:30|713684.7|711684.7|713678.5|711678.5|713689.1|711689.1|713669|711669|33
1634284360000|2021-10-15 07:52:40|713678.7|711678.7|713055.7|712055.7|713682.7|712171.5|713055.7|711565.9|26
1634284370000|2021-10-15 07:52:50|713053.4|712053.4|713420.2|711420.2|713455.6|712059.8|712916|711420.2|32
1634284380000|2021-10-15 07:53:00|713419.2|711419.2|712924.5|711924.5|713419.2|711924.5|712914.9|711417.3|26
1634284390000|2021-10-15 07:53:10|712925.1|711925.1|712950.8|711950.8|713462.5|711964.1|712921.6|711402.5|29
1634284400000|2021-10-15 07:53:20|712948|711948|713479.4|711479.4|713487.4|711962.4|712947.5|711448.8|27
1634284410000|2021-10-15 07:53:30|713476.1|711476.1|713464.4|711464.4|713476.3|711476.3|713460.9|711460.9|31
1634284420000|2021-10-15 07:53:40|713466|711466|713482.1|711482.1|713486.3|711486.3|713466|711466|32
1634284430000|2021-10-15 07:53:50|713477.4|711477.4|713426.5|711426.5|713477.4|711964.1|712955.4|711423.1|37
1634284440000|2021-10-15 07:54:00|713425.8|711425.8|713418.3|711418.3|713441.9|711932.5|712932.5|711416.9|37
1634284450000|2021-10-15 07:54:10|713421.3|711421.3|712907.1|711907.1|713421.3|711945|712905.6|711418.5|36
1634284460000|2021-10-15 07:54:20|712907.7|711907.7|713407|711407|713413.3|711907.7|712907.1|711405.8|28
1634284470000|2021-10-15 07:54:30|713411|711411|713417.5|711417.5|713417.5|711927|712914.6|711405.8|34
1634284480000|2021-10-15 07:54:40|713404.1|711404.1|713411.7|711411.7|713413.9|711413.9|713399.9|711399.9|30
1634284490000|2021-10-15 07:54:50|713411.2|711411.2|713407.8|711407.8|713414.5|711907.4|712907.4|711405.9|29
1634284500000|2021-10-15 07:55:00|713407.4|711407.4|713453.2|711453.2|713453.2|711953.1|712941.4|711404.4|33
1634284510000|2021-10-15 07:55:10|713450.2|711450.2|713370.6|711370.6|713453.2|711924.5|712894.3|711360.9|31
1634284520000|2021-10-15 07:55:20|713328.2|711328.2|712821.7|711821.7|713358.2|711839.9|712820.7|711321.9|36
1634284530000|2021-10-15 07:55:30|712824.6|711824.6|712815.2|711815.2|712832.5|711832.5|712811.6|711811.6|31
1634284540000|2021-10-15 07:55:40|712814.6|711814.6|713313|711313|713324.4|711820.2|712811.9|711307.9|32
1634284550000|2021-10-15 07:55:50|713317.4|711317.4|713285.7|711285.7|713333.3|711791.9|712791.9|711285.7|27
1634284560000|2021-10-15 07:56:00|713289.1|711289.1|713319.3|711319.3|713324.8|711324.8|713281.2|711281.2|32
1634284570000|2021-10-15 07:56:10|713320.6|711320.6|713333.9|711333.9|713341.9|711341.9|713320.6|711320.6|38
1634284580000|2021-10-15 07:56:20|713332.9|711332.9|713318.8|711318.8|713333.1|711333.1|713318.7|711318.7|26
1634284590000|2021-10-15 07:56:30|713318.4|711318.4|713317.8|711317.8|713325.3|711325.3|713307.5|711307.5|38
1634284600000|2021-10-15 07:56:40|713319.5|711319.5|713315.3|711315.3|713320.3|711320.3|713311.8|711311.8|29
1634284610000|2021-10-15 07:56:50|713315.1|711315.1|713443.4|711443.4|713447.7|711447.7|713315.1|711315.1|37
1634284620000|2021-10-15 07:57:00|713443.5|711443.5|713153.2|711153.2|713448.3|711742.4|712669.4|711145.5|39
1634284630000|2021-10-15 07:57:10|713152.8|711152.8|713181.3|711181.3|713181.9|711181.9|713152.7|711152.7|30
1634284640000|2021-10-15 07:57:20|713180.8|711180.8|713177.8|711177.8|713188.3|711650.8|712650.8|711155|26
1634284650000|2021-10-15 07:57:30|713179.6|711179.6|713182.2|711182.2|713188.7|711188.7|713177.7|711177.7|28
1634284660000|2021-10-15 07:57:40|713181|711181|713173.9|711173.9|713187.8|711187.8|713168.6|711168.6|22
1634284670000|2021-10-15 07:57:50|713171.3|711171.3|713178.8|711178.8|713180.6|711180.6|713170|711170|27
1634284680000|2021-10-15 07:58:00|713177.6|711177.6|713202.3|711202.3|713203.1|711696.3|712689.2|711173.9|33
1634284690000|2021-10-15 07:58:10|713203|711203|712703|711703|713203.2|711703|712669.5|711168.3|30
1634284700000|2021-10-15 07:58:20|712694.8|711694.8|713285.9|711285.9|713287.2|711727.1|712693.2|711192.2|31
1634284710000|2021-10-15 07:58:30|713281.7|711281.7|713221.7|711221.7|713285.6|711729.9|712724.7|711221.2|37
1634284720000|2021-10-15 07:58:40|713222.7|711222.7|713219.7|711219.7|713223.8|711223.8|713216.8|711216.8|19
1634284730000|2021-10-15 07:58:50|713217.7|711217.7|713221.9|711221.9|713231.8|711231.8|713209.7|711209.7|25
1634284740000|2021-10-15 07:59:00|713224.9|711224.9|713237.4|711237.4|713238.4|711238.4|713221.4|711221.4|33
1634284750000|2021-10-15 07:59:10|713218.1|711218.1|713212.3|711212.3|713226|711226|713205.7|711205.7|38
1634284760000|2021-10-15 07:59:20|713214.1|711214.1|713213.3|711213.3|713216.4|711216.4|713209.9|711209.9|37
1634284770000|2021-10-15 07:59:30|713214.3|711214.3|713201.9|711201.9|713214.3|711652.8|712647.5|711089.3|34
1634284780000|2021-10-15 07:59:40|713200.6|711200.6|713162.5|711162.5|713233.1|711722.3|712722.3|711162.5|37
1634284790000|2021-10-15 07:59:50|713160.6|711160.6|713223.9|711223.9|713230.5|711230.5|713158.7|711158.7|36
1634284800000|2021-10-15 08:00:00|713230.3|711230.3|712728.9|711728.9|713287.7|711728.9|712726|711230.3|36
1634284810000|2021-10-15 08:00:10|713240.4|711240.4|713255.2|711255.2|713265.7|711754.2|712735.9|711240.4|30
1634284820000|2021-10-15 08:00:20|713247.6|711247.6|712768.7|711768.7|713285.9|711779.3|712767.9|711246.3|31
1634284830000|2021-10-15 08:00:30|712769.1|711769.1|712747.7|711747.7|713270|711770.9|712747.7|711256.7|29
1634284840000|2021-10-15 08:00:40|713263.6|711263.6|713256|711256|713276.7|711780.9|712739.1|711256|39
1634284850000|2021-10-15 08:00:50|713254.4|711254.4|712825.2|711825.2|713352.2|711848.6|712746.8|711249.7|34
1634284860000|2021-10-15 08:01:00|712827|711827|713287.8|711287.8|713335.8|711827|712795.1|711287.8|32
1634284870000|2021-10-15 08:01:10|713288.9|711288.9|713306.5|711306.5|713321.1|711810.2|712806.1|711288.4|36
1634284880000|2021-10-15 08:01:20|713305.8|711305.8|713288.1|711288.1|713317.9|711317.9|713281.9|711281.9|38
1634284890000|2021-10-15 08:01:30|713320.4|711320.4|713293.8|711293.8|713325.2|711790|712787.6|711274.9|37
1634284900000|2021-10-15 08:01:40|713327.7|711327.7|712817.7|711817.7|713334.6|711829.6|712817.7|711317|31
1634284910000|2021-10-15 08:01:50|712817.4|711817.4|713272.3|711272.3|713272.3|711823.2|712764|711265.7|29
1634284920000|2021-10-15 08:02:00|712772|711772|712774|711774|713304|711804.4|712756.7|711254.6|36
1634284930000|2021-10-15 08:02:10|712774.7|711774.7|713170.2|711170.2|713253.5|711778.9|712691.4|711170.2|34
1634284940000|2021-10-15 08:02:20|713174.2|711174.2|713158.7|711158.7|713205.7|711205.7|713158.7|711158.7|36
1634284950000|2021-10-15 08:02:30|712662.6|711662.6|712660.7|711660.7|713171.7|711669.3|712656.3|711161.1|35
1634284960000|2021-10-15 08:02:40|712660|711660|713014.3|711014.3|713160|711664.9|712524.2|711008.2|36
1634284970000|2021-10-15 08:02:50|713016.5|711016.5|713056.1|711056.1|713056.3|711056.3|713015.1|711015.1|30
1634284980000|2021-10-15 08:03:00|713051.3|711051.3|713038.3|711038.3|713066|711563.6|712563.6|711025.5|31
1634284990000|2021-10-15 08:03:10|713034.5|711034.5|712578.6|711578.6|713074.4|711585.5|712567.3|711034.5|26
1634285000000|2021-10-15 08:03:20|713071.2|711071.2|713067.7|711067.7|713090.8|711090.8|713065.7|711065.7|31
1634285010000|2021-10-15 08:03:30|713072.9|711072.9|713054.9|711054.9|713073.6|711073.6|713053.6|711053.6|39
1634285020000|2021-10-15 08:03:40|713055.5|711055.5|713137|711137|713143.3|711143.3|713055.2|711055.2|39
1634285030000|2021-10-15 08:03:50|713133.8|711133.8|713146|711146|713147.3|711147.3|713125.7|711125.7|27
1634285040000|2021-10-15 08:04:00|713127.1|711127.1|712648|711648|713149.8|711649.8|712648|711118.1|25
1634285050000|2021-10-15 08:04:10|712642.6|711642.6|713078.7|711078.7|713140.7|711645.2|712640.3|711074.9|34
1634285060000|2021-10-15 08:04:20|713074.3|711074.3|713077.7|711077.7|713089.8|711592.3|712579|711066.9|37
1634285070000|2021-10-15 08:04:30|713072.7|711072.7|712590.2|711590.2|713094.3|711605|712575.2|711052.9|31
1634285080000|2021-10-15 08:04:40|712583.4|711583.4|712574.2|711574.2|713099.9|711592.4|712567.9|711063.3|31
1634285090000|2021-10-15 08:04:50|712573.3|711573.3|712537.5|711537.5|713052.1|711573.3|712537.5|711036.6|20
1634285100000|2021-10-15 08:05:00|712539.1|711539.1|712551.3|711551.3|713057.2|711567.3|712528.9|711026.9|33
1634285110000|2021-10-15 08:05:10|712558.6|711558.6|712551.1|711551.1|713060.5|711588.1|712548.8|711059.2|32
1634285120000|2021-10-15 08:05:20|712553.1|711553.1|713040.3|711040.3|713051.6|711559.3|712530.5|711027.5|29
1634285130000|2021-10-15 08:05:30|713034.8|711034.8|712513.3|711513.3|713038.3|711546.5|712501.6|711025|35
1634285140000|2021-10-15 08:05:40|712518|711518|712390.6|711390.6|712941.7|711524.5|712379.1|710881.8|30
1634285150000|2021-10-15 08:05:50|712913.8|710913.8|712902.3|710902.3|712961.7|711463.9|712415.9|710901.2|37
1634285160000|2021-10-15 08:06:00|712411.7|711411.7|712927.8|710927.8|712931.8|711429.5|712385.5|710891.5|38
1634285170000|2021-10-15 08:06:10|712934.7|710934.7|712975.1|710975.1|713006.3|711490.1|712449.7|710934.7|37
1634285180000|2021-10-15 08:06:20|712973.3|710973.3|712977.9|710977.9|712982.5|711474.1|712457.4|710957.1|34
1634285190000|2021-10-15 08:06:30|712978.4|710978.4|712966|710966|712985.9|710985.9|712958.9|710958.9|37
1634285200000|2021-10-15 08:06:40|712966.3|710966.3|712456.1|711456.1|712969.3|711470.7|712452.1|710965|27
1634285210000|2021-10-15 08:06:50|712459|711459|712453.7|711453.7|712966|711474.1|712443.6|710943.6|33
1634285220000|2021-10-15 08:07:00|712453|711453|712442.5|711442.5|712953.4|711457.2|712434.3|710941.7|33
1634285230000|2021-10-15 08:07:10|712967.8|710967.8|712478.7|711478.7|712971.7|711478.7|712456.4|710961|27
1634285240000|2021-10-15 08:07:20|712976.1|710976.1|712953.2|710953.2|712993.2|711497.2|712466.4|710951.2|30
1634285250000|2021-10-15 08:07:30|712952.9|710952.9|712453.7|711453.7|712952.9|711499.9|712444.2|710952.9|34
1634285260000|2021-10-15 08:07:40|712452.2|711452.2|712928.5|710928.5|712928.5|711458.2|712410.8|710920|36
1634285270000|2021-10-15 08:07:50|712418.5|711418.5|712238.5|711238.5|712945.8|711440.8|712238.5|710910.2|33
1634285280000|2021-10-15 08:08:00|712689.5|710689.5|712686.8|710686.8|712740.9|711190.2|712171.2|710635.1|40
1634285290000|2021-10-15 08:08:10|712691.6|710691.6|712677.2|710677.2|712692.4|711189.2|712181.5|710666.1|39
1634285300000|2021-10-15 08:08:20|712678.7|710678.7|712667.3|710667.3|712682.5|711195.1|712160.9|710667.3|31
1634285310000|2021-10-15 08:08:30|712680.5|710680.5|712141.8|711141.8|712726.5|711225|712140.4|710639.6|37
1634285320000|2021-10-15 08:08:40|712619.5|710619.5|712004|711004|712628.7|711140.6|712004|710516.8|38
1634285330000|2021-10-15 08:08:50|712007.8|711007.8|712599.9|710599.9|712603.7|711032.5|712007.8|710535.9|36
1634285340000|2021-10-15 08:09:00|712606.7|710606.7|712081.5|711081.5|712618.2|711114.8|712081.1|710589.8|38
1634285350000|2021-10-15 08:09:10|712082.6|711082.6|712677.9|710677.9|712679.6|711083.1|712066.1|710566.4|39
1634285360000|2021-10-15 08:09:20|712668.2|710668.2|712701.9|710701.9|712716.7|711164.4|712160|710664.8|34
1634285370000|2021-10-15 08:09:30|712701.6|710701.6|712200.8|711200.8|712701.6|711201.7|712191|710699.4|33
1634285380000|2021-10-15 08:09:40|712204.2|711204.2|712207.9|711207.9|712715.2|711220.2|712199.7|710707.2|39
1634285390000|2021-10-15 08:09:50|712210.4|711210.4|712202.2|711202.2|712215.8|711215.8|712202.2|711202.2|37
1634285400000|2021-10-15 08:10:00|712205.1|711205.1|712239.1|711239.1|712711.2|711247.7|712189.6|710693|35
1634285410000|2021-10-15 08:10:10|712237.6|711237.6|712212.3|711212.3|712715.8|711237.6|712198.8|710715.8|31
1634285420000|2021-10-15 08:10:20|712211.8|711211.8|712231.1|711231.1|712720.6|711236.8|712211.5|710719.8|34
1634285430000|2021-10-15 08:10:30|712238.9|711238.9|712227.1|711227.1|712242.7|711242.7|712223.8|711223.8|33
1634285440000|2021-10-15 08:10:40|712233|711233|712734.7|710734.7|712734.7|711241.1|712225.3|710728.1|28
1634285450000|2021-10-15 08:10:50|712736.7|710736.7|712744.1|710744.1|712752.6|711247.4|712228.6|710731.5|24
1634285460000|2021-10-15 08:11:00|712744.8|710744.8|712203.2|711203.2|712744.8|711222.7|712201.4|710720.1|35
1634285470000|2021-10-15 08:11:10|712721.8|710721.8|712658.1|710658.1|712729|711208|712147.8|710648.5|32
1634285480000|2021-10-15 08:11:20|712660.6|710660.6|712715.6|710715.6|712715.6|710715.6|712659.6|710659.6|31
1634285490000|2021-10-15 08:11:30|712694.4|710694.4|712641.4|710641.4|712702.6|710702.6|712640|710640|32
1634285500000|2021-10-15 08:11:40|712672.5|710672.5|712183.4|711183.4|712677.9|711184.5|712168.5|710668.2|34
1634285510000|2021-10-15 08:11:50|712184.5|711184.5|712188.1|711188.1|712706.7|711205.3|712183.1|710695.2|26
1634285520000|2021-10-15 08:12:00|712183|711183|712117|711117|712631.2|711189.2|712116.8|710630.1|34
1634285530000|2021-10-15 08:12:10|712116.9|711116.9|712547.8|710547.8|712550.5|711127.2|712033.2|710538.5|36
1634285540000|2021-10-15 08:12:20|712549.9|710549.9|712584.3|710584.3|712586.3|711040.1|711999.5|710516.3|35
1634285550000|2021-10-15 08:12:30|712579.9|710579.9|712530.5|710530.5|712584.6|711066.7|712052.9|710530.5|38
1634285560000|2021-10-15 08:12:40|712033.5|711033.5|712017.2|711017.2|712548.4|711048.6|712017.2|710524.6|37
1634285570000|2021-10-15 08:12:50|712530.9|710530.9|712003.4|711003.4|712535.3|711014.3|712000.3|710495.7|29
1634285580000|2021-10-15 08:13:00|712004.2|711004.2|712536.1|710536.1|712544.5|711032.8|711995.7|710501.2|35
1634285590000|2021-10-15 08:13:10|712533.1|710533.1|712553.8|710553.8|712586.4|711081.4|712029|710528.7|30
1634285600000|2021-10-15 08:13:20|712053.2|711053.2|712071.3|711071.3|712579|711083.2|712030.2|710565.4|29
1634285610000|2021-10-15 08:13:30|712075.7|711075.7|712092.7|711092.7|712113.6|711113.6|712071.8|711071.8|28
1634285620000|2021-10-15 08:13:40|712095.2|711095.2|712650.8|710650.8|712657|711153.9|712095.2|710647.3|27
1634285630000|2021-10-15 08:13:50|712596.6|710596.6|712667.8|710667.8|712671.4|711103.9|712085.3|710575.4|31
1634285640000|2021-10-15 08:14:00|712658.8|710658.8|712668.6|710668.6|712671.2|711165.5|712134.7|710632.5|36
1634285650000|2021-10-15 08:14:10|712165.1|711165.1|712670.2|710670.2|712691.8|711176.3|712163|710657.9|27
1634285660000|2021-10-15 08:14:20|712668.2|710668.2|712620.6|710620.6|712669.7|711166.6|712128.8|710619.8|31
1634285670000|2021-10-15 08:14:30|712628.6|710628.6|712636.9|710636.9|712636.9|710636.9|712623.5|710623.5|24
1634285680000|2021-10-15 08:14:40|712633.4|710633.4|712662.3|710662.3|712681.2|711162.7|712162.7|710633.4|33
1634285690000|2021-10-15 08:14:50|712657.8|710657.8|712620.8|710620.8|712657.8|710657.8|712616.2|710616.2|27
1634285700000|2021-10-15 08:15:00|712621.8|710621.8|712626.7|710626.7|712638.6|710638.6|712615.7|710615.7|32
1634285710000|2021-10-15 08:15:10|712633.4|710633.4|712709.4|710709.4|712725.3|711222.3|712199.6|710633.4|25
1634285720000|2021-10-15 08:15:20|712721.2|710721.2|712727.5|710727.5|712728.1|710728.1|712710.8|710710.8|26
1634285730000|2021-10-15 08:15:30|712733.6|710733.6|712709.6|710709.6|712733.6|710733.6|712703.2|710703.2|33
1634285740000|2021-10-15 08:15:40|712708.3|710708.3|712669|710669|712722.5|710722.5|712654.9|710654.9|28
1634285750000|2021-10-15 08:15:50|712670.5|710670.5|712640.8|710640.8|712670.5|710670.5|712625|710625|31
1634285760000|2021-10-15 08:16:00|712648.5|710648.5|712621.8|710621.8|712650.7|710650.7|712613.1|710613.1|37
1634285770000|2021-10-15 08:16:10|712622.9|710622.9|712605.2|710605.2|712625.4|710625.4|712598.8|710598.8|31
1634285780000|2021-10-15 08:16:20|712604.4|710604.4|712617.8|710617.8|712618.3|710618.3|712598.2|710598.2|31
1634285790000|2021-10-15 08:16:30|712612.3|710612.3|712626.3|710626.3|712632.1|710632.1|712611.2|710611.2|35
1634285800000|2021-10-15 08:16:40|712623.6|710623.6|712626.1|710626.1|712629.9|711125.6|712125.6|710616|26
1634285810000|2021-10-15 08:16:50|712629.6|710629.6|712611.5|710611.5|712650.1|711159.2|712147.6|710607.1|32
1634285820000|2021-10-15 08:17:00|712618.3|710618.3|712606.8|710606.8|712624.3|710624.3|712604.8|710604.8|40
1634285830000|2021-10-15 08:17:10|712605.5|710605.5|712616.9|710616.9|712628.3|710628.3|712605.5|710605.5|29
1634285840000|2021-10-15 08:17:20|712610.7|710610.7|712615.6|710615.6|712623.6|710623.6|712608.4|710608.4|31
1634285850000|2021-10-15 08:17:30|712606.7|710606.7|712615.2|710615.2|712620.3|710620.3|712606.5|710606.5|23
1634285860000|2021-10-15 08:17:40|712613.9|710613.9|712634.8|710634.8|712639.7|711125.5|712117.8|710608.4|28
1634285870000|2021-10-15 08:17:50|712635.9|710635.9|712630.4|710630.4|712636.9|710636.9|712618.8|710618.8|21
1634285880000|2021-10-15 08:18:00|712628.7|710628.7|712619|710619|712630.1|710630.1|712612.6|710612.6|31
1634285890000|2021-10-15 08:18:10|712618.9|710618.9|712064.4|711064.4|712622.3|711071.5|712062.5|710561|33
1634285900000|2021-10-15 08:18:20|712060.5|711060.5|712570.7|710570.7|712574.7|711069.4|712060.5|710566.8|29
1634285910000|2021-10-15 08:18:30|712572.2|710572.2|712565|710565|712575.2|710575.2|712565|710565|25
1634285920000|2021-10-15 08:18:40|712565.3|710565.3|712541.1|710541.1|712567.3|711048.1|712030.7|710541.1|33
1634285930000|2021-10-15 08:18:50|712543.2|710543.2|712028.5|711028.5|712548.8|711045.4|712025.4|710533.3|37
1634285940000|2021-10-15 08:19:00|712531.9|710531.9|712517|710517|712534.2|711030.3|711995.9|710514.5|35
1634285950000|2021-10-15 08:19:10|712516|710516|712421.4|710421.4|712524.6|710524.6|712406.3|710406.3|32
1634285960000|2021-10-15 08:19:20|712421.9|710421.9|712388.4|710388.4|712422.5|710923.9|711896.5|710388.4|36
1634285970000|2021-10-15 08:19:30|712388.9|710388.9|711970.4|710970.4|712459.7|710970.4|711957.2|710388.9|33
1634285980000|2021-10-15 08:19:40|711957.5|710957.5|712576.1|710576.1|712584.9|711036.7|711957.5|710533.8|39
1634285990000|2021-10-15 08:19:50|712592|710592|712597.6|710597.6|712597.6|711085.4|712070.5|710549.1|38
1634286000000|2021-10-15 08:20:00|712593.5|710593.5|712556.4|710556.4|712593.5|710593.5|712548.8|710548.8|35
1634286010000|2021-10-15 08:20:10|712555.3|710555.3|712433.7|710433.7|712565.4|710565.4|712430.6|710430.6|35
1634286020000|2021-10-15 08:20:20|712434.6|710434.6|711930.2|710930.2|712434.6|710930.8|711894.1|710379.7|38
1634286030000|2021-10-15 08:20:30|711944.2|710944.2|712410.6|710410.6|712461.7|710961|711920.8|710403.6|35
1634286040000|2021-10-15 08:20:40|712412.5|710412.5|712446.3|710446.3|712448.6|710448.6|712407.7|710407.7|35
1634286050000|2021-10-15 08:20:50|712446.8|710446.8|711922.1|710922.1|712529.3|711023.4|711903.8|710446.5|33
1634286060000|2021-10-15 08:21:00|711921.6|710921.6|711888.5|710888.5|711922.3|710922.3|711887.7|710887.7|28
1634286070000|2021-10-15 08:21:10|711889.5|710889.5|712351.4|710351.4|712392.5|710895.8|711840.3|710345.2|36
1634286080000|2021-10-15 08:21:20|711847.9|710847.9|712317.6|710317.6|712354|710847.9|711839.7|710316.9|35
1634286090000|2021-10-15 08:21:30|712316.7|710316.7|712338.9|710338.9|712340.6|710340.6|712314.1|710314.1|36
1634286100000|2021-10-15 08:21:40|712339.6|710339.6|712306.3|710306.3|712344|710811.9|711811.9|710306.3|36
1634286110000|2021-10-15 08:21:50|712305.7|710305.7|711762.3|710762.3|712311.8|710775.7|711749.5|710305.7|40
1634286120000|2021-10-15 08:22:00|711754.2|710754.2|711776.1|710776.1|712273|710779.8|711754.2|710257.9|32
1634286130000|2021-10-15 08:22:10|711776.6|710776.6|711788.4|710788.4|712281.8|710788.4|711767.1|710270|29
1634286140000|2021-10-15 08:22:20|711780.4|710780.4|711936.4|710936.4|712426.7|710936.4|711780.4|710360.7|30
1634286150000|2021-10-15 08:22:30|711936.6|710936.6|711947|710947|712439.1|710951.4|711920.5|710439.1|31
1634286160000|2021-10-15 08:22:40|711949.4|710949.4|712554.8|710554.8|712554.8|711053.5|711934.5|710446.7|35
1634286170000|2021-10-15 08:22:50|712555.4|710555.4|712573.8|710573.8|712573.8|711074.1|712074.1|710539.9|28
1634286180000|2021-10-15 08:23:00|712576.1|710576.1|712575.7|710575.7|712583.5|710583.5|712563.2|710563.2|34
1634286190000|2021-10-15 08:23:10|712573.7|710573.7|712566.8|710566.8|712585.2|711067.8|712064.5|710562.8|21
1634286200000|2021-10-15 08:23:20|712564.4|710564.4|712019.1|711019.1|712594.8|711019.1|712009.1|710512.9|28
1634286210000|2021-10-15 08:23:30|712030.1|711030.1|711962.2|710962.2|712534.4|711030.1|711962.2|710497.1|34
1634286220000|2021-10-15 08:23:40|711938.3|710938.3|711949.6|710949.6|712455.4|710951.4|711933.9|710438.6|39
1634286230000|2021-10-15 08:23:50|712456.1|710456.1|712367.4|710367.4|712456.1|710945.7|711866.7|710367.1|31
1634286240000|2021-10-15 08:24:00|712375.7|710375.7|712362.6|710362.6|712393.4|710393.4|712361|710361|34
1634286250000|2021-10-15 08:24:10|712370|710370|712365.8|710365.8|712370|710370|712344.2|710344.2|31
1634286260000|2021-10-15 08:24:20|712365.6|710365.6|712376|710376|712379|710379|712363.2|710363.2|35
1634286270000|2021-10-15 08:24:30|712374.1|710374.1|712376.9|710376.9|712387.7|710387.7|712374.1|710374.1|24
1634286280000|2021-10-15 08:24:40|711882.7|710882.7|712427.3|710427.3|712447.6|710916.7|711882.7|710419.5|32
1634286290000|2021-10-15 08:24:50|712428.8|710428.8|712387.4|710387.4|712428.8|710907.8|711887|710387.4|28
1634286300000|2021-10-15 08:25:00|712393.6|710393.6|712355|710355|712403.3|710857.3|711845.6|710353.9|33
1634286310000|2021-10-15 08:25:10|712350.9|710350.9|712357|710357|712357.6|710357.6|712348.6|710348.6|31
1634286320000|2021-10-15 08:25:20|712353.6|710353.6|711846.9|710846.9|712358.3|710855.7|711839.5|710352.7|34
1634286330000|2021-10-15 08:25:30|711847.8|710847.8|712319.5|710319.5|712326.9|710848|711811.8|710315.3|31
1634286340000|2021-10-15 08:25:40|712316.9|710316.9|711816.3|710816.3|712323.3|710820.8|711813.2|710316.9|25
1634286350000|2021-10-15 08:25:50|711825.3|710825.3|712331.2|710331.2|712335.6|710826.5|711822.2|710324|29
1634286360000|2021-10-15 08:26:00|712332.9|710332.9|712317.1|710317.1|712338.3|710808.8|711795.7|710317.1|37
1634286370000|2021-10-15 08:26:10|712317.2|710317.2|712314.5|710314.5|712323.9|710323.9|712309.1|710309.1|33
1634286380000|2021-10-15 08:26:20|712314.6|710314.6|712112.8|710112.8|712317.3|710791.7|711597.9|710101.8|32
1634286390000|2021-10-15 08:26:30|712116.2|710116.2|712032.5|710032.5|712137.2|710137.2|712032.5|710032.5|39
1634286400000|2021-10-15 08:26:40|712033.3|710033.3|712037.3|710037.3|712051.6|710560|711526|710031.3|37
1634286410000|2021-10-15 08:26:50|712040.2|710040.2|712030.7|710030.7|712043.9|710043.9|712030.6|710030.6|34
1634286420000|2021-10-15 08:27:00|712030.1|710030.1|712031.7|710031.7|712034.7|710034.7|712027.1|710027.1|36
1634286430000|2021-10-15 08:27:10|712031.8|710031.8|712040.8|710040.8|712043.2|710043.2|712026.9|710026.9|37
1634286440000|2021-10-15 08:27:20|712044.3|710044.3|712046.5|710046.5|712047.8|710537.2|711537.2|710033.9|36
1634286450000|2021-10-15 08:27:30|712048.5|710048.5|712023.1|710023.1|712048.5|710048.5|712016.1|710016.1|34
1634286460000|2021-10-15 08:27:40|712026.7|710026.7|711531.8|710531.8|712026.7|710531.8|711518.5|710017.2|30
1634286470000|2021-10-15 08:27:50|711552.1|710552.1|711516|710516|712055.9|710555.2|711513.1|710028.3|37
1634286480000|2021-10-15 08:28:00|711511.7|710511.7|711562.3|710562.3|712046.9|710563.6|711509.9|710028.8|34
1634286490000|2021-10-15 08:28:10|711559.8|710559.8|712161.1|710161.1|712161.1|710648.8|711559.7|710111.8|29
1634286500000|2021-10-15 08:28:20|712162.7|710162.7|712069.9|710069.9|712163.3|710603.5|711600|710069.9|27
1634286510000|2021-10-15 08:28:30|712068.4|710068.4|711637.3|710637.3|712155.8|710640.2|711533.2|710048.3|35
1634286520000|2021-10-15 08:28:40|711639|710639|711613.7|710613.7|712131.8|710639.2|711613.7|710122.5|30
1634286530000|2021-10-15 08:28:50|712108.9|710108.9|711737.7|710737.7|712151.1|710737.7|711603|710108.9|38
1634286540000|2021-10-15 08:29:00|711737.4|710737.4|712247.7|710247.7|712248.2|710754.5|711735.8|710233.3|33
1634286550000|2021-10-15 08:29:10|712246|710246|711804.3|710804.3|712347.3|710809.5|711789.8|710245.5|36
1634286560000|2021-10-15 08:29:20|711804.2|710804.2|712328.8|710328.8|712334|710831.4|711799.9|710319.2|39
1634286570000|2021-10-15 08:29:30|712330.9|710330.9|712279.2|710279.2|712330.9|710827.2|711746.2|710248.2|38
1634286580000|2021-10-15 08:29:40|712278|710278|711827.7|710827.7|712312.7|710827.7|711789.2|710278|39
1634286590000|2021-10-15 08:29:50|711831.4|710831.4|712333|710333|712334.2|710836.7|711804.1|710312.2|40
1634286600000|2021-10-15 08:30:00|712324.5|710324.5|711837.5|710837.5|712324.5|710839.1|711814.3|710302.3|34
1634286610000|2021-10-15 08:30:10|711837|710837|712343.5|710343.5|712343.5|710841.4|711833.8|710343.5|29
1634286620000|2021-10-15 08:30:20|712343.3|710343.3|712347.1|710347.1|712347.1|710838.6|711815.1|710326.6|38
1634286630000|2021-10-15 08:30:30|712335.6|710335.6|712342.6|710342.6|712354.9|710841.3|711830.2|710330.4|33
1634286640000|2021-10-15 08:30:40|712344.2|710344.2|712328.1|710328.1|712344.2|710841.2|711823.8|710328.1|33
1634286650000|2021-10-15 08:30:50|712328.8|710328.8|712274.1|710274.1|712339.7|710805|711768.8|710266.2|31
1634286660000|2021-10-15 08:31:00|712272.2|710272.2|711721.5|710721.5|712272.2|710761.1|711719.6|710244.7|35
1634286670000|2021-10-15 08:31:10|711688.1|710688.1|712049.3|710049.3|712178.5|710688.1|711548.5|710049.3|36
1634286680000|2021-10-15 08:31:20|712050.9|710050.9|712094.6|710094.6|712124.5|710612.3|711544|710050.9|33
1634286690000|2021-10-15 08:31:30|712100.3|710100.3|711691.2|710691.2|712110.7|710691.2|711603.6|710100.3|35
1634286700000|2021-10-15 08:31:40|711695|710695|711727.1|710727.1|712249.5|710729.6|711694.8|710229.2|26
1634286710000|2021-10-15 08:31:50|711723.7|710723.7|712269.9|710269.9|712269.9|710756.4|711722.3|710255|34
1634286720000|2021-10-15 08:32:00|712249.5|710249.5|711777.4|710777.4|712280.2|710795|711758.6|710249.5|39
1634286730000|2021-10-15 08:32:10|711775.1|710775.1|712269|710269|712279.8|710780.1|711763.1|710244.4|35
1634286740000|2021-10-15 08:32:20|712271.3|710271.3|712287.1|710287.1|712287.1|710786.5|711770.8|710271.3|32
1634286750000|2021-10-15 08:32:30|712290.2|710290.2|712331.8|710331.8|712331.8|710810|711810|710282|25
1634286760000|2021-10-15 08:32:40|712334.3|710334.3|712304.7|710304.7|712335.6|710806|711806|710303.7|33
1634286770000|2021-10-15 08:32:50|711805.6|710805.6|712318.1|710318.1|712336.8|710821.3|711805|710312.3|31
1634286780000|2021-10-15 08:33:00|711809|710809|712316.9|710316.9|712337.1|710824.7|711809|710311.1|35
1634286790000|2021-10-15 08:33:10|712323.3|710323.3|711837.3|710837.3|712335.9|710845.1|711827|710321.1|30
1634286800000|2021-10-15 08:33:20|711836.8|710836.8|712334.7|710334.7|712368.2|710863.8|711834.4|710334.7|38
1634286810000|2021-10-15 08:33:30|711825.2|710825.2|712354.5|710354.5|712356.5|710827.9|711761.7|710293|34
1634286820000|2021-10-15 08:33:40|712363.5|710363.5|712385.4|710385.4|712389.9|710890.2|711885.2|710354.9|24
1634286830000|2021-10-15 08:33:50|712386.6|710386.6|712424.2|710424.2|712435.6|710917.1|711917.1|710386.6|35
1634286840000|2021-10-15 08:34:00|712421.8|710421.8|711904.5|710904.5|712421.8|710904.5|711904.5|710396.2|31
1634286850000|2021-10-15 08:34:10|712414.8|710414.8|712473.2|710473.2|712474.2|710977.3|711932.8|710414.8|35
1634286860000|2021-10-15 08:34:20|711967.9|710967.9|711971|710971|711982.6|710982.6|711964|710964|37
1634286870000|2021-10-15 08:34:30|711971.4|710971.4|712488.2|710488.2|712488.2|710988.5|711966.9|710476.1|30
1634286880000|2021-10-15 08:34:40|712476.6|710476.6|711988|710988|712501|711001|711983.9|710476.6|30
1634286890000|2021-10-15 08:34:50|711981.9|710981.9|712570.7|710570.7|712570.7|711033.9|711981.9|710489.4|33
1634286900000|2021-10-15 08:35:00|712564.8|710564.8|712852.3|710852.3|712860.8|711336.7|712336.7|710562.9|34
1634286910000|2021-10-15 08:35:10|712853.4|710853.4|712252.1|711252.1|712867.6|711325.6|712252.1|710838.1|34
1634286920000|2021-10-15 08:35:20|712257.6|711257.6|712254.4|711254.4|712258.9|711258.9|712254|711254|27
1634286930000|2021-10-15 08:35:30|712257.8|711257.8|712246.9|711246.9|712258.8|711258.8|712245.8|711245.8|24
1634286940000|2021-10-15 08:35:40|712246|711246|712752.5|710752.5|712760.2|711250.7|712231.8|710735|23
1634286950000|2021-10-15 08:35:50|712749.5|710749.5|712784.2|710784.2|712785.7|710785.7|712749.5|710749.5|24
1634286960000|2021-10-15 08:36:00|712784.6|710784.6|712790.3|710790.3|712790.3|711283.7|712249.8|710757.2|35
1634286970000|2021-10-15 08:36:10|712285.8|711285.8|712804.4|710804.4|712811.9|711288.2|712267.3|710765.2|37
1634286980000|2021-10-15 08:36:20|712803.7|710803.7|712832.8|710832.8|712837|710837|712803.7|710803.7|33
1634286990000|2021-10-15 08:36:30|712830.2|710830.2|712828.1|710828.1|712834.3|710834.3|712809.5|710809.5|31
1634287000000|2021-10-15 08:36:40|712839.6|710839.6|712841.2|710841.2|712847.5|710847.5|712821.1|710821.1|26
1634287010000|2021-10-15 08:36:50|712838.5|710838.5|712857.2|710857.2|712861.8|710861.8|712828.5|710828.5|32
1634287020000|2021-10-15 08:37:00|712854.1|710854.1|712846.6|710846.6|712856.7|710856.7|712841.9|710841.9|33
1634287030000|2021-10-15 08:37:10|712846.9|710846.9|712861.6|710861.6|712861.6|710861.6|712844.7|710844.7|26
1634287040000|2021-10-15 08:37:20|712863.3|710863.3|712873|710873|712890.3|711382.9|712374.8|710862|25
1634287050000|2021-10-15 08:37:30|712869.8|710869.8|712902.4|710902.4|712902.4|711372.3|712367.2|710868.6|29
1634287060000|2021-10-15 08:37:40|712896.5|710896.5|712935.3|710935.3|712935.5|711413.7|712413.7|710879.3|29
1634287070000|2021-10-15 08:37:50|712936.1|710936.1|712870.9|710870.9|712937.6|711431.1|712431.1|710860.2|31
1634287080000|2021-10-15 08:38:00|712871.7|710871.7|712889.3|710889.3|712896.7|711377.6|712377.6|710867.4|35
1634287090000|2021-10-15 08:38:10|712889|710889|712871.6|710871.6|712890.7|711359.3|712359.3|710852.6|35
1634287100000|2021-10-15 08:38:20|712877.3|710877.3|712854.8|710854.8|712884.4|710884.4|712849.7|710849.7|35
1634287110000|2021-10-15 08:38:30|712853.9|710853.9|712306.3|711306.3|712870.9|711306.3|712299.1|710801.1|30
1634287120000|2021-10-15 08:38:40|712304.4|711304.4|712292.5|711292.5|712805.7|711306.1|712292.5|710798.3|24
1634287130000|2021-10-15 08:38:50|712292|711292|712760.8|710760.8|712799.4|711295.6|712292|710759.6|28
1634287140000|2021-10-15 08:39:00|712761.5|710761.5|712235.3|711235.3|712761.5|711241.5|712228.3|710738|35
1634287150000|2021-10-15 08:39:10|712241.5|711241.5|712766.5|710766.5|712766.5|711264.5|712222.4|710732.8|40
1634287160000|2021-10-15 08:39:20|712773.1|710773.1|712502|710502|712774.6|711267.7|712009.4|710502|38
1634287170000|2021-10-15 08:39:30|712013.2|711013.2|711936.2|710936.2|712500.5|711013.2|711926.8|710418.8|39
1634287180000|2021-10-15 08:39:40|711928.9|710928.9|712039.6|711039.6|712517.7|711053.7|711925.2|710454.7|35
1634287190000|2021-10-15 08:39:50|712036.8|711036.8|712579|710579|712584.1|711048.3|712029.5|710531.1|34
1634287200000|2021-10-15 08:40:00|712571.1|710571.1|712571.1|710571.1|712577.7|710577.7|712546.7|710546.7|34
1634287210000|2021-10-15 08:40:10|712570.7|710570.7|712576.1|710576.1|712594.2|710594.2|712562.2|710562.2|37
1634287220000|2021-10-15 08:40:20|712559.3|710559.3|712563|710563|712578.5|710578.5|712549.6|710549.6|40
1634287230000|2021-10-15 08:40:30|712564.1|710564.1|712565.3|710565.3|712567.1|710567.1|712534.1|710534.1|33
1634287240000|2021-10-15 08:40:40|712565.1|710565.1|712577.5|710577.5|712579.8|710579.8|712563.4|710563.4|32
1634287250000|2021-10-15 08:40:50|712579.8|710579.8|712633.5|710633.5|712636.8|711120.3|712120.3|710578.4|34
1634287260000|2021-10-15 08:41:00|712637.2|710637.2|712709.5|710709.5|712710.9|711156.1|712145.2|710628.3|30
1634287270000|2021-10-15 08:41:10|712712|710712|712187|711187|712720.7|711203.9|712187|710678.2|33
1634287280000|2021-10-15 08:41:20|712198.6|711198.6|712605.4|710605.4|712690.6|711198.6|712198.6|710602.8|30
1634287290000|2021-10-15 08:41:30|712602.4|710602.4|712563|710563|712603.6|711069.8|712069.8|710562.5|30
1634287300000|2021-10-15 08:41:40|712562.3|710562.3|712567.8|710567.8|712569|710569|712559.4|710559.4|22
1634287310000|2021-10-15 08:41:50|712567.4|710567.4|712599.8|710599.8|712611.6|711113.8|712048.7|710560.8|29
1634287320000|2021-10-15 08:42:00|712588.3|710588.3|712655.4|710655.4|712655.6|710655.6|712588.3|710588.3|35
1634287330000|2021-10-15 08:42:10|712648.5|710648.5|712683.8|710683.8|712691.8|710691.8|712642.7|710642.7|30
1634287340000|2021-10-15 08:42:20|712685.7|710685.7|712704.6|710704.6|712709.6|710709.6|712678.7|710678.7|28
1634287350000|2021-10-15 08:42:30|712199|711199|712679.7|710679.7|712701.3|711199|712199|710679.7|26
1634287360000|2021-10-15 08:42:40|712678.1|710678.1|712689.3|710689.3|712699.7|710699.7|712667.7|710667.7|28
1634287370000|2021-10-15 08:42:50|712690.8|710690.8|712696.3|710696.3|712697.2|710697.2|712679|710679|25
1634287380000|2021-10-15 08:43:00|712683.7|710683.7|712677.7|710677.7|712720.2|711213.6|712182|710676.4|33
1634287390000|2021-10-15 08:43:10|712672.3|710672.3|712676.7|710676.7|712680.6|710680.6|712670.2|710670.2|26
1634287400000|2021-10-15 08:43:20|712677|710677|712683.5|710683.5|712687.1|710687.1|712669.4|710669.4|14
1634287410000|2021-10-15 08:43:30|712676.2|710676.2|712674.3|710674.3|712698.1|711184.4|712184.4|710673.6|33
1634287420000|2021-10-15 08:43:40|712674.9|710674.9|712659.7|710659.7|712681.3|710681.3|712658.1|710658.1|36
1634287430000|2021-10-15 08:43:50|712662.2|710662.2|712672.6|710672.6|712673.4|711173.2|712161.8|710650|29
1634287440000|2021-10-15 08:44:00|712674.4|710674.4|712172.2|711172.2|712675|711174.3|712170.5|710660.9|36
1634287450000|2021-10-15 08:44:10|712172.4|711172.4|712630.6|710630.6|712633.4|711172.6|712157.5|710624.3|36
1634287460000|2021-10-15 08:44:20|712632.7|710632.7|712604.1|710604.1|712633.9|710633.9|712600|710600|36
1634287470000|2021-10-15 08:44:30|712608|710608|712595.5|710595.5|712608.5|710608.5|712589.7|710589.7|32
1634287480000|2021-10-15 08:44:40|712594.5|710594.5|712549.3|710549.3|712594.5|710594.5|712534.5|710534.5|35
1634287490000|2021-10-15 08:44:50|712007.7|711007.7|712576.9|710576.9|712611.7|711103.7|712000.2|710500|37
1634287500000|2021-10-15 08:45:00|712084.5|711084.5|712635|710635|712651.8|711128.7|712076.4|710545.2|31
1634287510000|2021-10-15 08:45:10|712638.5|710638.5|712672.4|710672.4|712677.1|711175.8|712161.4|710638.5|35
1634287520000|2021-10-15 08:45:20|712673.8|710673.8|712637.9|710637.9|712678|710678|712633.7|710633.7|26
1634287530000|2021-10-15 08:45:30|712642.9|710642.9|712619.9|710619.9|712646.4|710646.4|712614.4|710614.4|30
1634287540000|2021-10-15 08:45:40|712627.6|710627.6|712629.5|710629.5|712629.5|710629.5|712602.3|710602.3|30
1634287550000|2021-10-15 08:45:50|712632|710632|712710|710710|712713.1|710713.1|712628.9|710628.9|38
1634287560000|2021-10-15 08:46:00|712707.1|710707.1|712761.8|710761.8|712772.1|711260.6|712254.2|710707.1|34
1634287570000|2021-10-15 08:46:10|712764.1|710764.1|712763.8|710763.8|712785.8|710785.8|712761.1|710761.1|35
1634287580000|2021-10-15 08:46:20|712766.9|710766.9|712674.2|710674.2|712766.9|711229.5|712224.6|710668.1|32
1634287590000|2021-10-15 08:46:30|712679.2|710679.2|712691.1|710691.1|712703.2|711172.8|712168.8|710648.9|35
1634287600000|2021-10-15 08:46:40|712690.2|710690.2|712652.9|710652.9|712690.2|711142.5|712142.5|710642.1|35
1634287610000|2021-10-15 08:46:50|712649|710649|712140.7|711140.7|712655.2|711170.7|712138.5|710640.7|36
1634287620000|2021-10-15 08:47:00|712142.6|711142.6|712640.5|710640.5|712644.3|711155.5|712126.8|710632.4|32
1634287630000|2021-10-15 08:47:10|712640.4|710640.4|712646|710646|712662.2|711145.9|712142.1|710632.9|30
1634287640000|2021-10-15 08:47:20|712648.4|710648.4|712154.8|711154.8|712648.4|711163.3|712147.5|710648.4|25
1634287650000|2021-10-15 08:47:30|712153.2|711153.2|712140.5|711140.5|712669.5|711168.1|712131.4|710655.7|19
1634287660000|2021-10-15 08:47:40|712137.8|711137.8|712147.5|711147.5|712147.5|711147.5|712137.8|711137.8|24
1634287670000|2021-10-15 08:47:50|712146.9|711146.9|712099|711099|712155.4|711155.4|712099|711099|31
1634287680000|2021-10-15 08:48:00|712107.5|711107.5|712109.8|711109.8|712611.2|711120.5|712101.5|710611.2|14
1634287690000|2021-10-15 08:48:10|712102.6|711102.6|712542.8|710542.8|712555.5|711103.2|712019.1|710518.6|34
1634287700000|2021-10-15 08:48:20|712034.9|711034.9|712513|710513|712524.7|711036.9|711997.1|710509.4|38
1634287710000|2021-10-15 08:48:30|712003.3|711003.3|711996.5|710996.5|712502.6|711003.3|711975.5|710491.8|30
1634287720000|2021-10-15 08:48:40|712001.6|711001.6|711987.1|710987.1|712506.6|711001.9|711987.1|710497.2|28
1634287730000|2021-10-15 08:48:50|711986.8|710986.8|712537.5|710537.5|712546.3|711033.7|711986.3|710532.5|27
1634287740000|2021-10-15 08:49:00|712536.5|710536.5|712017.2|711017.2|712536.5|711024.5|712014|710536.5|19
1634287750000|2021-10-15 08:49:10|712015.7|711015.7|712531.3|710531.3|712535.3|711028.4|712015.7|710531.3|30
1634287760000|2021-10-15 08:49:20|712529.8|710529.8|712535.8|710535.8|712543.8|711037.4|712028.7|710519.6|39
1634287770000|2021-10-15 08:49:30|712542.7|710542.7|712568.3|710568.3|712574.2|711074.5|712022.3|710530.2|36
1634287780000|2021-10-15 08:49:40|712567.2|710567.2|712563.4|710563.4|712569.9|711064|712035.9|710551.4|35
1634287790000|2021-10-15 08:49:50|712568.4|710568.4|712550.1|710550.1|712577.5|711076|712074.7|710550.1|38
1634287800000|2021-10-15 08:50:00|712042.9|711042.9|712096.8|711096.8|712600.5|711097.9|712038.8|710556.9|33
1634287810000|2021-10-15 08:50:10|712094.9|711094.9|712597.1|710597.1|712606.4|711104.2|712094.9|710596.8|23
1634287820000|2021-10-15 08:50:20|712596.6|710596.6|712602.7|710602.7|712602.7|710602.7|712594.4|710594.4|22
1634287830000|2021-10-15 08:50:30|712592.7|710592.7|712594.5|710594.5|712607.2|711085|712085|710590|16
1634287840000|2021-10-15 08:50:40|712104.4|711104.4|712110.6|711110.6|712113.6|711113.6|712097.9|711097.9|16
1634287850000|2021-10-15 08:50:50|712108.5|711108.5|712108.5|711108.5|712111.2|711111.2|712102.2|711102.2|13
1634287860000|2021-10-15 08:51:00|712108.6|711108.6|712108.7|711108.7|712112.9|711112.9|712105.8|711105.8|17
1634287870000|2021-10-15 08:51:10|712107.5|711107.5|712109.3|711109.3|712113.1|711113.1|712106.7|711106.7|13
1634287880000|2021-10-15 08:51:20|712112.7|711112.7|712100.8|711100.8|712112.7|711112.7|712092.9|711092.9|17
1634287890000|2021-10-15 08:51:30|712095|711095|712594.4|710594.4|712597.5|711095|712095|710564.8|32
1634287900000|2021-10-15 08:51:40|712594.2|710594.2|712629|710629|712665.8|711163|712120|710593.3|30
1634287910000|2021-10-15 08:51:50|712627.4|710627.4|712669.6|710669.6|712671|710671|712627.4|710627.4|35
1634287920000|2021-10-15 08:52:00|712162.5|711162.5|712712|710712|712716.1|711214.2|712162.5|710669.1|36
1634287930000|2021-10-15 08:52:10|712711.6|710711.6|712724.5|710724.5|712729.2|710729.2|712705.4|710705.4|28
1634287940000|2021-10-15 08:52:20|712718.9|710718.9|712710|710710|712734.4|711196|712196|710708.1|20
1634287950000|2021-10-15 08:52:30|712715.8|710715.8|712722.5|710722.5|712734.3|710734.3|712714.2|710714.2|28
1634287960000|2021-10-15 08:52:40|712719.2|710719.2|712713|710713|712723.6|710723.6|712713|710713|20
1634287970000|2021-10-15 08:52:50|712713.1|710713.1|712709.9|710709.9|712717.4|710717.4|712709.5|710709.5|19
1634287980000|2021-10-15 08:53:00|712707.9|710707.9|712714.5|710714.5|712723.5|710723.5|712707.9|710707.9|33
1634287990000|2021-10-15 08:53:10|712714.7|710714.7|712709.7|710709.7|712721|710721|712709.7|710709.7|32
1634288000000|2021-10-15 08:53:20|712717.7|710717.7|712224.5|711224.5|712745.9|711224.5|712224.5|710716.3|27
1634288010000|2021-10-15 08:53:30|712734.7|710734.7|712718.8|710718.8|712740.6|710740.6|712708.1|710708.1|32
1634288020000|2021-10-15 08:53:40|712721.5|710721.5|712218.1|711218.1|712735.2|711221.5|712217.8|710706.9|24
1634288030000|2021-10-15 08:53:50|712731.8|710731.8|712736.2|710736.2|712736.2|710736.2|712721.3|710721.3|29
1634288040000|2021-10-15 08:54:00|712736|710736|712715.7|710715.7|712736|710736|712707.8|710707.8|25
1634288050000|2021-10-15 08:54:10|712713|710713|712184|711184|712721.7|711184|712178.9|710687.4|29
1634288060000|2021-10-15 08:54:20|712182|711182|712690.3|710690.3|712690.3|711184.6|712165.6|710677.3|21
1634288070000|2021-10-15 08:54:30|712188.3|711188.3|712197.7|711197.7|712697.1|711209.7|712163.7|710668.5|23
1634288080000|2021-10-15 08:54:40|712194.3|711194.3|712195.5|711195.5|712710|711225.1|712192.2|710694.4|30
1634288090000|2021-10-15 08:54:50|712198.6|711198.6|712731|710731|712747.9|711220.8|712196.8|710721.7|32
1634288100000|2021-10-15 08:55:00|712225.1|711225.1|712713.2|710713.2|712713.3|711225.1|712198.9|710700.6|33
1634288110000|2021-10-15 08:55:10|712708.3|710708.3|712715.7|710715.7|712723.4|710723.4|712701.2|710701.2|29
1634288120000|2021-10-15 08:55:20|712732|710732|712721|710721|712743|710743|712710.3|710710.3|26
1634288130000|2021-10-15 08:55:30|712718.4|710718.4|712215|711215|712718.4|711220.4|712207.5|710710.9|39
1634288140000|2021-10-15 08:55:40|712214.3|711214.3|712732.5|710732.5|712735.7|711223.9|712212.4|710713.4|36
1634288150000|2021-10-15 08:55:50|712729.5|710729.5|712732.6|710732.6|712732.6|710732.6|712723.6|710723.6|39
1634288160000|2021-10-15 08:56:00|712716.1|710716.1|712738.3|710738.3|712738.3|711235.6|712200.7|710708|36
1634288170000|2021-10-15 08:56:10|712740.4|710740.4|712280.5|711280.5|712790|711288|712280.5|710726.3|23
1634288180000|2021-10-15 08:56:20|712278.1|711278.1|712222.7|711222.7|712778.4|711279|712220.1|710737.8|30
1634288190000|2021-10-15 08:56:30|712223.7|711223.7|712187.2|711187.2|712713.9|711223.7|712185.5|710709.3|33
1634288200000|2021-10-15 08:56:40|712196.4|711196.4|712183.6|711183.6|712196.4|711196.4|712169.1|711169.1|24
1634288210000|2021-10-15 08:56:50|712173.8|711173.8|712623.9|710623.9|712623.9|711173.8|712148|710603.8|32
1634288220000|2021-10-15 08:57:00|712626.3|710626.3|712611.3|710611.3|712630.7|711119.7|712110|710604.6|32
1634288230000|2021-10-15 08:57:10|712114.8|711114.8|712635|710635|712645.8|711133.1|712102.5|710617.8|32
1634288240000|2021-10-15 08:57:20|712639.7|710639.7|712672|710672|712685|711200.9|712139.2|710635.7|31
1634288250000|2021-10-15 08:57:30|712672.4|710672.4|712689|710689|712689|710689|712640.5|710640.5|36
1634288260000|2021-10-15 08:57:40|712692|710692|712668.2|710668.2|712692|710692|712666.3|710666.3|30
1634288270000|2021-10-15 08:57:50|712669.5|710669.5|712688.6|710688.6|712696.9|710696.9|712664.5|710664.5|25
1634288280000|2021-10-15 08:58:00|712684.7|710684.7|712682|710682|712699|710699|712682|710682|34
1634288290000|2021-10-15 08:58:10|712679.9|710679.9|712681.6|710681.6|712696.2|710696.2|712674.6|710674.6|31
1634288300000|2021-10-15 08:58:20|712680.3|710680.3|712632.3|710632.3|712680.3|710680.3|712630.7|710630.7|33
1634288310000|2021-10-15 08:58:30|712631.7|710631.7|712639.8|710639.8|712666.1|711142.6|712131|710631.7|31
1634288320000|2021-10-15 08:58:40|712636.1|710636.1|712637.6|710637.6|712671.7|710671.7|712634.1|710634.1|35
1634288330000|2021-10-15 08:58:50|712642.4|710642.4|712634.3|710634.3|712646.4|710646.4|712633.2|710633.2|28
1634288340000|2021-10-15 08:59:00|712633.6|710633.6|712634.9|710634.9|712642|710642|712631.3|710631.3|27
1634288350000|2021-10-15 08:59:10|712635.2|710635.2|712644.1|710644.1|712680.3|710680.3|712635.2|710635.2|32
1634288360000|2021-10-15 08:59:20|712645|710645|712641.8|710641.8|712654.9|710654.9|712641.8|710641.8|26
1634288370000|2021-10-15 08:59:30|712172.9|711172.9|712697.2|710697.2|712697.2|711172.9|712172.9|710675.4|37
1634288380000|2021-10-15 08:59:40|712701.7|710701.7|712217.8|711217.8|712723.2|711218.3|712217.8|710696.6|27
1634288390000|2021-10-15 08:59:50|712219.9|711219.9|712711.1|710711.1|712724|711220.1|712219.9|710704.2|31
1634288400000|2021-10-15 09:00:00|712709.5|710709.5|712712.9|710712.9|712714.8|710714.8|712705.7|710705.7|35
1634288410000|2021-10-15 09:00:10|712712.3|710712.3|712694.4|710694.4|712713.4|710713.4|712685.6|710685.6|32
1634288420000|2021-10-15 09:00:20|712696.9|710696.9|712679.5|710679.5|712700.7|711187.3|712179.4|710661.9|37
1634288430000|2021-10-15 09:00:30|712681.8|710681.8|712699.9|710699.9|712704.1|711184.6|712178.6|710671.2|36
1634288440000|2021-10-15 09:00:40|712684.4|710684.4|712669.1|710669.1|712706.1|711191.7|712191.7|710667.4|28
1634288450000|2021-10-15 09:00:50|712666.7|710666.7|712675.6|710675.6|712684.6|710684.6|712666.7|710666.7|28
1634288460000|2021-10-15 09:01:00|712681.3|710681.3|712689.7|710689.7|712699.5|711188.9|712160.8|710664.7|30
1634288470000|2021-10-15 09:01:10|712693|710693|712682.1|710682.1|712713.2|711193.2|712185.3|710679.1|32
1634288480000|2021-10-15 09:01:20|712682.6|710682.6|712684.6|710684.6|712709.5|710709.5|712681|710681|20
1634288490000|2021-10-15 09:01:30|712702.9|710702.9|712682.6|710682.6|712702.9|710702.9|712677.1|710677.1|22
1634288500000|2021-10-15 09:01:40|712678.2|710678.2|712687.9|710687.9|712704.8|710704.8|712677.6|710677.6|30
1634288510000|2021-10-15 09:01:50|712691.1|710691.1|712703.1|710703.1|712707.3|710707.3|712691.1|710691.1|23
1634288520000|2021-10-15 09:02:00|712703.4|710703.4|712157.2|711157.2|712725.9|711224.3|712157.2|710666.8|31
1634288530000|2021-10-15 09:02:10|712154.5|711154.5|712712.6|710712.6|712719.3|711163.8|712150.4|710701.7|34
1634288540000|2021-10-15 09:02:20|712714.2|710714.2|712212.4|711212.4|712740.1|711226.3|712212.4|710710.4|35
1634288550000|2021-10-15 09:02:30|712215.3|711215.3|712209.1|711209.1|712217.4|711217.4|712209.1|711209.1|13
1634288560000|2021-10-15 09:02:40|712211.7|711211.7|712720.8|710720.8|712730.9|711219.5|712211.7|710712.4|21
1634288570000|2021-10-15 09:02:50|712722.5|710722.5|712704.8|710704.8|712722.5|710722.5|712692.2|710692.2|22
1634288580000|2021-10-15 09:03:00|712706.2|710706.2|712702|710702|712715.1|710715.1|712694.6|710694.6|26
1634288590000|2021-10-15 09:03:10|712700.5|710700.5|712712.3|710712.3|712726.3|710726.3|712700.5|710700.5|23
1634288600000|2021-10-15 09:03:20|712713.7|710713.7|712710.5|710710.5|712714.6|710714.6|712704.8|710704.8|22
1634288610000|2021-10-15 09:03:30|712708.6|710708.6|712220.4|711220.4|712731.4|711220.9|712212.6|710700.6|28
1634288620000|2021-10-15 09:03:40|712215.6|711215.6|712224.9|711224.9|712737.8|711238.6|712215.6|710723.2|28
1634288630000|2021-10-15 09:03:50|712223.3|711223.3|712272.6|711272.6|712801.8|711276.7|712221.8|710780|27
1634288640000|2021-10-15 09:04:00|712785.1|710785.1|712289.2|711289.2|712808.6|711289.2|712275.4|710777.4|23
1634288650000|2021-10-15 09:04:10|712292.2|711292.2|712798.9|710798.9|712806.2|711298.5|712292.2|710787.8|30
1634288660000|2021-10-15 09:04:20|712812.2|710812.2|712817.1|710817.1|712822.7|711326.7|712312|710802.3|30
1634288670000|2021-10-15 09:04:30|712309.9|711309.9|712807.6|710807.6|712818.3|711309.9|712309.9|710796.7|23
1634288680000|2021-10-15 09:04:40|712801.7|710801.7|712805.1|710805.1|712809.9|710809.9|712796|710796|38
1634288690000|2021-10-15 09:04:50|712805|710805|712811.9|710811.9|712816.6|710816.6|712796.7|710796.7|31
1634288700000|2021-10-15 09:05:00|712816.9|710816.9|712757.1|710757.1|712816.9|711274.4|712273.6|710757.1|28
1634288710000|2021-10-15 09:05:10|712783.3|710783.3|712810.2|710810.2|712813.2|711290.1|712290.1|710776.1|32
1634288720000|2021-10-15 09:05:20|712807.7|710807.7|712783.7|710783.7|712809.2|710809.2|712783.7|710783.7|30
1634288730000|2021-10-15 09:05:30|712785.9|710785.9|712822.8|710822.8|712839.1|711338.2|712305|710785.9|34
1634288740000|2021-10-15 09:05:40|712821.3|710821.3|712827.3|710827.3|712833.7|711315.3|712315.3|710816|23
1634288750000|2021-10-15 09:05:50|712828.4|710828.4|712836.2|710836.2|712836.2|710836.2|712811|710811|24
1634288760000|2021-10-15 09:06:00|712825.3|710825.3|712326.5|711326.5|712840.3|711329.8|712321.6|710816.1|36
1634288770000|2021-10-15 09:06:10|712331|711331|712849.5|710849.5|712849.5|711337.3|712325.2|710824.7|31
1634288780000|2021-10-15 09:06:20|712848.1|710848.1|712385.5|711385.5|712904.7|711402.3|712363.9|710843.5|35
1634288790000|2021-10-15 09:06:30|712396.1|711396.1|712458.7|711458.7|712954.1|711460.3|712396.1|710943.6|31
1634288800000|2021-10-15 09:06:40|712974.3|710974.3|712455.3|711455.3|712974.3|711467.1|712437.9|710965.2|28
1634288810000|2021-10-15 09:06:50|712951.8|710951.8|712983.8|710983.8|713034.4|711495.9|712429.3|710944|35
1634288820000|2021-10-15 09:07:00|712473|711473|712981.6|710981.6|712991.7|711486.8|712473|710975.2|40
1634288830000|2021-10-15 09:07:10|712981.9|710981.9|713014.3|711014.3|713041.1|711531.6|712518.4|710981.9|39
1634288840000|2021-10-15 09:07:20|713013.5|711013.5|713016.9|711016.9|713018.4|711018.4|713002.6|711002.6|39
1634288850000|2021-10-15 09:07:30|713011.7|711011.7|713041.5|711041.5|713041.5|711528.5|712513.3|711008.5|38
1634288860000|2021-10-15 09:07:40|713036.4|711036.4|713035.8|711035.8|713055|711528.1|712513|711001|34
1634288870000|2021-10-15 09:07:50|713046.6|711046.6|712527.1|711527.1|713046.6|711527.1|712527.1|711018.6|33
1634288880000|2021-10-15 09:08:00|713022.1|711022.1|713069.4|711069.4|713070.2|711558.8|712525.8|711022.1|33
1634288890000|2021-10-15 09:08:10|713076.2|711076.2|713111.2|711111.2|713124.2|711623.5|712587.6|711076.2|37
1634288900000|2021-10-15 09:08:20|713110.5|711110.5|713097.2|711097.2|713112.4|711112.4|713089.2|711089.2|33
1634288910000|2021-10-15 09:08:30|713086.4|711086.4|713047.1|711047.1|713095.2|711564.7|712544.7|711039.9|38
1634288920000|2021-10-15 09:08:40|713038|711038|713074.6|711074.6|713074.6|711074.6|713034.2|711034.2|37
1634288930000|2021-10-15 09:08:50|713074.8|711074.8|713073|711073|713089.4|711604.4|712575|711061.3|40
1634288940000|2021-10-15 09:09:00|713075.1|711075.1|713071.1|711071.1|713083.9|711083.9|713066.3|711066.3|39
1634288950000|2021-10-15 09:09:10|713025|711025|712487|711487|713025|711521.7|712484.5|711025|27
1634288960000|2021-10-15 09:09:20|712485.6|711485.6|712491.1|711491.1|712491.5|711491.5|712485.6|711485.6|9
1634288970000|2021-10-15 09:09:30|712491|711491|712442.6|711442.6|712948|711491|712418.6|710948|32
1634288980000|2021-10-15 09:09:40|712443.8|711443.8|712414.2|711414.2|712903.9|711446.9|712387.2|710878.2|32
1634288990000|2021-10-15 09:09:50|712909.4|710909.4|712904.6|710904.6|712911.9|710911.9|712895.6|710895.6|33
1634289000000|2021-10-15 09:10:00|712905.6|710905.6|712858.6|710858.6|712905.6|711354.6|712354.6|710843.1|37
1634289010000|2021-10-15 09:10:10|712861.1|710861.1|712846.7|710846.7|712861.9|710861.9|712846.7|710846.7|29
1634289020000|2021-10-15 09:10:20|712848.5|710848.5|712861|710861|712873.7|711374.2|712365.9|710845.4|29
1634289030000|2021-10-15 09:10:30|712332.3|711332.3|712400.2|711400.2|712408.4|711408.4|712328.9|711328.9|32
1634289040000|2021-10-15 09:10:40|712400|711400|712398.3|711398.3|712404|711404|712396.2|711396.2|33
1634289050000|2021-10-15 09:10:50|712398.2|711398.2|712395.8|711395.8|712405.2|711405.2|712388.1|711388.1|35
1634289060000|2021-10-15 09:11:00|712392.2|711392.2|712303.1|711303.1|712904.8|711405.3|712300|710902.5|39
1634289070000|2021-10-15 09:11:10|712301.1|711301.1|712304.6|711304.6|712313|711313|712300.3|711300.3|32
1634289080000|2021-10-15 09:11:20|712304.1|711304.1|712820.2|710820.2|712820.2|711304.7|712284.3|710812.9|30
1634289090000|2021-10-15 09:11:30|712818.3|710818.3|712381.8|711381.8|712857.4|711383.2|712361|710810|28
1634289100000|2021-10-15 09:11:40|712381.3|711381.3|712378.2|711378.2|712389.4|711389.4|712372.4|711372.4|27
1634289110000|2021-10-15 09:11:50|712379.8|711379.8|712375.4|711375.4|712380.2|711380.2|712373.8|711373.8|25
1634289120000|2021-10-15 09:12:00|712376.4|711376.4|712386.1|711386.1|712386.6|711386.6|712375|711375|23
1634289130000|2021-10-15 09:12:10|712384.2|711384.2|712409.2|711409.2|712927.7|711422.8|712383.4|710906.8|24
1634289140000|2021-10-15 09:12:20|712418.9|711418.9|712923.3|710923.3|712925.2|711418.9|712414.4|710913.5|31
1634289150000|2021-10-15 09:12:30|712927.1|710927.1|712919.5|710919.5|712927.1|710927.1|712906.8|710906.8|32
1634289160000|2021-10-15 09:12:40|712922.3|710922.3|712937.6|710937.6|712944.1|710944.1|712918.6|710918.6|31
1634289170000|2021-10-15 09:12:50|712937|710937|712446.1|711446.1|712955|711451.3|712446.1|710923.2|30
1634289180000|2021-10-15 09:13:00|712452.1|711452.1|712987.5|710987.5|712993.6|711468.5|712449.8|710982.2|33
1634289190000|2021-10-15 09:13:10|712988.4|710988.4|712990.6|710990.6|712993.9|710993.9|712981.8|710981.8|23
1634289200000|2021-10-15 09:13:20|712991.8|710991.8|713007.3|711007.3|713007.3|711007.3|712990|710990|27
1634289210000|2021-10-15 09:13:30|713007.1|711007.1|712968.5|710968.5|713007.1|711482|712468.7|710968.5|35
1634289220000|2021-10-15 09:13:40|712966.2|710966.2|712493.7|711493.7|712966.2|711493.7|712465.6|710953.1|31
1634289230000|2021-10-15 09:13:50|712997.7|710997.7|712969.3|710969.3|712998.9|711505|712475.9|710967.7|27
1634289240000|2021-10-15 09:14:00|712981.9|710981.9|712942.4|710942.4|712987.2|711454.3|712454.3|710940.4|35
1634289250000|2021-10-15 09:14:10|712947.9|710947.9|712986.8|710986.8|712998.2|710998.2|712945.1|710945.1|31
1634289260000|2021-10-15 09:14:20|712992.1|710992.1|712954|710954|712992.1|711475|712449.2|710943.6|36
1634289270000|2021-10-15 09:14:30|712952.1|710952.1|712944.2|710944.2|712965.8|710965.8|712934.9|710934.9|33
1634289280000|2021-10-15 09:14:40|712943.2|710943.2|712921.9|710921.9|712950.1|710950.1|712921.9|710921.9|28
1634289290000|2021-10-15 09:14:50|712939.7|710939.7|712481.6|711481.6|712975.4|711499.6|712470|710939.7|22
1634289300000|2021-10-15 09:15:00|712978.5|710978.5|712969.3|710969.3|712978.5|711460.7|712460.7|710956.1|33
1634289310000|2021-10-15 09:15:10|712968.4|710968.4|712507.5|711507.5|712969.5|711513.8|712485.7|710962|26
1634289320000|2021-10-15 09:15:20|712509.2|711509.2|712505.5|711505.5|712527.6|711527.6|712470|711470|33
1634289330000|2021-10-15 09:15:30|712511.9|711511.9|712529.6|711529.6|712545.6|711545.6|712511.9|711511.9|28
1634289340000|2021-10-15 09:15:40|712528.2|711528.2|712546.9|711546.9|712547.8|711547.8|712526.2|711526.2|23
1634289350000|2021-10-15 09:15:50|712537.6|711537.6|712547.3|711547.3|712547.7|711547.7|712535.2|711535.2|19
1634289360000|2021-10-15 09:16:00|712537.9|711537.9|712531.1|711531.1|713032.5|711538.7|712514|711023.5|23
1634289370000|2021-10-15 09:16:10|712531.8|711531.8|712508.6|711508.6|713043.5|711539.2|712508.6|711037|22
1634289380000|2021-10-15 09:16:20|712504|711504|712526|711526|712538.5|711538.5|712504|711504|26
1634289390000|2021-10-15 09:16:30|712518.7|711518.7|712537|711537|713046.8|711540.7|712507.8|711041|28
1634289400000|2021-10-15 09:16:40|713037.2|711037.2|712537.6|711537.6|713037.2|711545.1|712536.1|711034.8|20
1634289410000|2021-10-15 09:16:50|712525.2|711525.2|712534.2|711534.2|712542.1|711542.1|712525.2|711525.2|25
1634289420000|2021-10-15 09:17:00|712535|711535|712536.1|711536.1|712536.1|711536.1|712525|711525|24
1634289430000|2021-10-15 09:17:10|712535.6|711535.6|712537.9|711537.9|712550.6|711550.6|712530.7|711530.7|24
1634289440000|2021-10-15 09:17:20|712543.7|711543.7|712552.1|711552.1|713045.6|711552.1|712536.6|711041.9|16
1634289450000|2021-10-15 09:17:30|712559.7|711559.7|712540.7|711540.7|712559.7|711559.7|712515.7|711515.7|30
1634289460000|2021-10-15 09:17:40|712539.6|711539.6|712545.2|711545.2|712551.3|711551.3|712538.2|711538.2|30
1634289470000|2021-10-15 09:17:50|712545|711545|712981.7|710981.7|712988.4|711545|712480.1|710976.8|31
1634289480000|2021-10-15 09:18:00|712977.2|710977.2|712935.5|710935.5|712980.7|711458|712434|710928.5|35
1634289490000|2021-10-15 09:18:10|712909.3|710909.3|712862.3|710862.3|712928.7|711425.4|712425.4|710862.1|35
1634289500000|2021-10-15 09:18:20|712871.2|710871.2|712759.6|710759.6|712874.7|711357.8|712312.2|710758.4|39
1634289510000|2021-10-15 09:18:30|712762.9|710762.9|712712.4|710712.4|712762.9|711277.5|712274|710702.3|34
1634289520000|2021-10-15 09:18:40|712715|710715|712151.8|711151.8|712717.4|711207.5|712151.8|710668|31
1634289530000|2021-10-15 09:18:50|712154.9|711154.9|712665.8|710665.8|712671.4|711170.3|712151.7|710654.6|38
1634289540000|2021-10-15 09:19:00|712664.8|710664.8|712155.6|711155.6|712664.8|711159.3|712138.2|710651.5|34
1634289550000|2021-10-15 09:19:10|712167.6|711167.6|712120|711120|712674.8|711179.6|712118.1|710655.2|34
1634289560000|2021-10-15 09:19:20|712120.7|711120.7|712110.5|711110.5|712607.3|711139.1|712097.7|710607.3|31
1634289570000|2021-10-15 09:19:30|712100.6|711100.6|712122.5|711122.5|712552.6|711125.8|712027.8|710552.6|34
1634289580000|2021-10-15 09:19:40|712122.3|711122.3|712052.9|711052.9|712549.2|711126|712037.9|710543.6|34
1634289590000|2021-10-15 09:19:50|712053.6|711053.6|712059.3|711059.3|712069.8|711069.8|712049.8|711049.8|28
1634289600000|2021-10-15 09:20:00|712054|711054|712579.8|710579.8|712586.6|711077.7|712045.9|710552.8|38
1634289610000|2021-10-15 09:20:10|712580|710580|712055.8|711055.8|712585.9|711090|712055.8|710558|34
1634289620000|2021-10-15 09:20:20|712055.7|711055.7|712071.6|711071.6|712568|711074.3|712052.5|710552.4|21
1634289630000|2021-10-15 09:20:30|712580.3|710580.3|712580.3|710580.3|712583.2|710583.2|712567.8|710567.8|24
1634289640000|2021-10-15 09:20:40|712578.2|710578.2|712625.5|710625.5|712633.3|711091.1|712091.1|710578.2|28
1634289650000|2021-10-15 09:20:50|712634.7|710634.7|712105.9|711105.9|712638.4|711112.4|712101.8|710624.2|26
1634289660000|2021-10-15 09:21:00|712106.4|711106.4|712581.4|710581.4|712599.4|711106.4|712094.5|710581.4|23
1634289670000|2021-10-15 09:21:10|712586.6|710586.6|712627.5|710627.5|712627.5|710627.5|712584.3|710584.3|32
1634289680000|2021-10-15 09:21:20|712626.2|710626.2|712123.7|711123.7|712626.2|711126.8|712108.7|710610.2|29
1634289690000|2021-10-15 09:21:30|712123.5|711123.5|712621.3|710621.3|712632.3|711123.5|712123.5|710621.3|37
1634289700000|2021-10-15 09:21:40|712622.3|710622.3|712606.4|710606.4|712623.8|710623.8|712602|710602|37
1634289710000|2021-10-15 09:21:50|712606.5|710606.5|712609.7|710609.7|712610|710610|712601.8|710601.8|34
1634289720000|2021-10-15 09:22:00|712584|710584|712622.9|710622.9|712659.2|711207.5|712083.2|710575.8|38
1634289730000|2021-10-15 09:22:10|712625.4|710625.4|712646|710646|712655.8|711150.8|712149.9|710625.4|35
1634289740000|2021-10-15 09:22:20|712654.2|710654.2|712672.2|710672.2|712680|710680|712646.9|710646.9|35
1634289750000|2021-10-15 09:22:30|712665.7|710665.7|712710.6|710710.6|712722.5|711226.1|712215.4|710663.2|37
1634289760000|2021-10-15 09:22:40|712710.3|710710.3|712706.5|710706.5|712715.1|711214.5|712213.3|710698.1|31
1634289770000|2021-10-15 09:22:50|712706|710706|712716.6|710716.6|712716.6|710716.6|712701.4|710701.4|23
1634289780000|2021-10-15 09:23:00|712736|710736|712722.8|710722.8|712736|711211.7|712202|710706.5|38
1634289790000|2021-10-15 09:23:10|712724.4|710724.4|712738.5|710738.5|712749.2|710749.2|712716.4|710716.4|32
1634289800000|2021-10-15 09:23:20|712742.5|710742.5|712729.4|710729.4|712754|710754|712726.6|710726.6|25
1634289810000|2021-10-15 09:23:30|712724.7|710724.7|712759.4|710759.4|712759.4|711250.9|712233.7|710724.7|26
1634289820000|2021-10-15 09:23:40|712758.4|710758.4|712784.6|710784.6|712787.2|711289.5|712263.6|710758.4|32
1634289830000|2021-10-15 09:23:50|712784|710784|712800.1|710800.1|712803.8|711298.2|712284.2|710782.9|29
1634289840000|2021-10-15 09:24:00|712294.3|711294.3|712795.2|710795.2|712799|711294.3|712293.1|710788.6|25
1634289850000|2021-10-15 09:24:10|712785.4|710785.4|712798.4|710798.4|712810.6|710810.6|712785.4|710785.4|21
1634289860000|2021-10-15 09:24:20|712792.3|710792.3|712788.9|710788.9|712792.3|711290.6|712274.7|710774.4|25
1634289870000|2021-10-15 09:24:30|712785.8|710785.8|712786.7|710786.7|712791.7|711285.8|712264|710750.6|30
1634289880000|2021-10-15 09:24:40|712782.3|710782.3|712238.3|711238.3|712789.5|711265|712231.1|710742.3|26
1634289890000|2021-10-15 09:24:50|712240.8|711240.8|712284|711284|712802.8|711296.5|712240.8|710747.3|32
1634289900000|2021-10-15 09:25:00|712276.9|711276.9|712251.2|711251.2|712776.3|711278.1|712247.1|710739.5|40
1634289910000|2021-10-15 09:25:10|712251.3|711251.3|712230.3|711230.3|712736.4|711254.7|712223.7|710729.4|39
1634289920000|2021-10-15 09:25:20|712227.1|711227.1|712723.3|710723.3|712739.4|711232.2|712223.4|710717.4|35
1634289930000|2021-10-15 09:25:30|712716.9|710716.9|712256.4|711256.4|712752.3|711257.7|712212.1|710716.9|38
1634289940000|2021-10-15 09:25:40|712257|711257|712249.5|711249.5|712750|711257.4|712244.4|710739.1|36
1634289950000|2021-10-15 09:25:50|712245.4|711245.4|712282.9|711282.9|712782|711282.9|712240.8|710728.7|36
1634289960000|2021-10-15 09:26:00|712780.2|710780.2|712799.9|710799.9|712806.8|710806.8|712770.2|710770.2|32
1634289970000|2021-10-15 09:26:10|712798.7|710798.7|712421.1|711421.1|712914.1|711424.6|712320.6|710779.1|31
1634289980000|2021-10-15 09:26:20|712920.7|710920.7|712922.7|710922.7|712930.1|710930.1|712917.7|710917.7|24
1634289990000|2021-10-15 09:26:30|712923.5|710923.5|712930.7|710930.7|712932.2|710932.2|712917.1|710917.1|35
1634290000000|2021-10-15 09:26:40|712931.6|710931.6|712969.3|710969.3|712973.8|711468.2|712463.1|710929|32
1634290010000|2021-10-15 09:26:50|712474.1|711474.1|712992.6|710992.6|712992.6|711474.1|712474.1|710963.8|32
1634290020000|2021-10-15 09:27:00|712983.1|710983.1|712997.7|710997.7|713000.4|711000.4|712953.8|710953.8|28
1634290030000|2021-10-15 09:27:10|712997.8|710997.8|712985|710985|712997.8|710997.8|712980.2|710980.2|27
1634290040000|2021-10-15 09:27:20|712975.1|710975.1|712968.7|710968.7|712989.3|710989.3|712957.4|710957.4|28
1634290050000|2021-10-15 09:27:30|712973.7|710973.7|712521.7|711521.7|713026.8|711521.7|712517.3|710963.8|28
1634290060000|2021-10-15 09:27:40|712519.3|711519.3|712983.9|710983.9|713023.3|711519.3|712519.3|710952.5|34
1634290070000|2021-10-15 09:27:50|712968.8|710968.8|712956.9|710956.9|712986.1|710986.1|712956.9|710956.9|32
1634290080000|2021-10-15 09:28:00|712956.3|710956.3|713030.8|711030.8|713041.6|711553|712515.5|710951.1|40
1634290090000|2021-10-15 09:28:10|713033.2|711033.2|713032.2|711032.2|713040.2|711040.2|713019|711019|35
1634290100000|2021-10-15 09:28:20|713024.7|711024.7|713050.5|711050.5|713050.5|711050.5|713024.7|711024.7|31
1634290110000|2021-10-15 09:28:30|713051.8|711051.8|713047.6|711047.6|713066.4|711066.4|713045.3|711045.3|25
1634290120000|2021-10-15 09:28:40|713045.3|711045.3|713052.1|711052.1|713057.1|711057.1|713045.3|711045.3|29
1634290130000|2021-10-15 09:28:50|713046.4|711046.4|713041.1|711041.1|713051.3|711051.3|713039|711039|24
1634290140000|2021-10-15 09:29:00|713047.8|711047.8|713062.3|711062.3|713065.9|711065.9|713039.7|711039.7|27
1634290150000|2021-10-15 09:29:10|713064.6|711064.6|713004.2|711004.2|713066.1|711066.1|712996.7|710996.7|24
1634290160000|2021-10-15 09:29:20|713022|711022|713016.2|711016.2|713022|711523.9|712518.6|710997.6|30
1634290170000|2021-10-15 09:29:30|713019.1|711019.1|712978.2|710978.2|713026.7|711494.5|712493.2|710970.1|37
1634290180000|2021-10-15 09:29:40|712976.7|710976.7|713003.3|711003.3|713006.4|711514.1|712472.1|710976.1|33
1634290190000|2021-10-15 09:29:50|713003|711003|713000.4|711000.4|713022.1|711515.6|712514.5|710996.6|34
1634290200000|2021-10-15 09:30:00|713002.7|711002.7|713022.5|711022.5|713025.6|711025.6|713002|711002|33
1634290210000|2021-10-15 09:30:10|713023.9|711023.9|712993.6|710993.6|713025.8|711507.2|712475.9|710959.3|26
1634290220000|2021-10-15 09:30:20|712988.3|710988.3|713059.4|711059.4|713065.9|711551.6|712551.6|710988.3|33
1634290230000|2021-10-15 09:30:30|713027.7|711027.7|713116.2|711116.2|713116.2|711616|712549.2|711006.1|33
1634290240000|2021-10-15 09:30:40|713115|711115|713118.1|711118.1|713119.4|711119.4|713111.4|711111.4|28
1634290250000|2021-10-15 09:30:50|713119.1|711119.1|713119.5|711119.5|713120.1|711629.8|712615.6|711080.9|26
1634290260000|2021-10-15 09:31:00|713117.3|711117.3|712620.9|711620.9|713122.9|711628.5|712618.8|711117.1|20
1634290270000|2021-10-15 09:31:10|712620.5|711620.5|712629.8|711629.8|713109.9|711630|712594.5|711088|14
1634290280000|2021-10-15 09:31:20|712629.9|711629.9|713129.2|711129.2|713141.8|711644.5|712615.4|711129.2|17
1634290290000|2021-10-15 09:31:30|713132.5|711132.5|712630.8|711630.8|713132.5|711634.3|712612.5|711131.7|16
1634290300000|2021-10-15 09:31:40|712631.2|711631.2|713116.4|711116.4|713123.4|711633|712618.1|711113.8|14
1634290310000|2021-10-15 09:31:50|713114.7|711114.7|712685.7|711685.7|713114.7|711685.7|712626.6|711109.6|23
1634290320000|2021-10-15 09:32:00|712687|711687|713150.5|711150.5|713165.1|711687|712674.1|711143.7|29
1634290330000|2021-10-15 09:32:10|713148.6|711148.6|713156|711156|713161.5|711161.5|713148.6|711148.6|28
1634290340000|2021-10-15 09:32:20|713155|711155|713125.3|711125.3|713155|711155|713092.6|711092.6|24
1634290350000|2021-10-15 09:32:30|713128.4|711128.4|713123.3|711123.3|713129.3|711129.3|713122.2|711122.2|28
1634290360000|2021-10-15 09:32:40|713121.9|711121.9|713109.4|711109.4|713127.2|711127.2|713109.4|711109.4|18
1634290370000|2021-10-15 09:32:50|713111.9|711111.9|713123.3|711123.3|713126.6|711126.6|713111.7|711111.7|21
1634290380000|2021-10-15 09:33:00|713126.6|711126.6|713121.1|711121.1|713126.9|711126.9|713118.5|711118.5|16
1634290390000|2021-10-15 09:33:10|713121.2|711121.2|713114.8|711114.8|713127.2|711610.5|712610.5|711104.7|26
1634290400000|2021-10-15 09:33:20|713115|711115|713115.9|711115.9|713118.3|711616.8|712613|711109.4|24
1634290410000|2021-10-15 09:33:30|713112.1|711112.1|713098|711098|713118.4|711118.4|713098|711098|29
1634290420000|2021-10-15 09:33:40|713100.5|711100.5|712606.9|711606.9|713113.5|711606.9|712602.8|711100.5|29
1634290430000|2021-10-15 09:33:50|713089.8|711089.8|712965|710965|713089.8|711089.8|712965|710965|34
1634290440000|2021-10-15 09:34:00|712963.5|710963.5|713019.2|711019.2|713038.4|711487.1|712479.8|710961|35
1634290450000|2021-10-15 09:34:10|713023.8|711023.8|713025.6|711025.6|713036.1|711036.1|713011.6|711011.6|33
1634290460000|2021-10-15 09:34:20|713023.1|711023.1|713025|711025|713049.4|711049.4|713021.7|711021.7|29
1634290470000|2021-10-15 09:34:30|713024.9|711024.9|713017.7|711017.7|713033.2|711535.9|712520.9|711003.3|29
1634290480000|2021-10-15 09:34:40|713018.2|711018.2|713024.5|711024.5|713033.5|711033.5|712999.9|710999.9|31
1634290490000|2021-10-15 09:34:50|713019|711019|713023.9|711023.9|713033.1|711033.1|713019|711019|25
1634290500000|2021-10-15 09:35:00|713027.8|711027.8|713100.5|711100.5|713108.1|711108.1|713027.8|711027.8|30
1634290510000|2021-10-15 09:35:10|713097.6|711097.6|713113.3|711113.3|713129.3|711129.3|713097.6|711097.6|35
1634290520000|2021-10-15 09:35:20|713123.2|711123.2|713135|711135|713145.1|711145.1|713123.2|711123.2|32
1634290530000|2021-10-15 09:35:30|713149.8|711149.8|713163.7|711163.7|713178.4|711666.2|712659|711141.2|34
1634290540000|2021-10-15 09:35:40|713161.9|711161.9|713209.2|711209.2|713209.2|711711.9|712711.9|711161.9|32
1634290550000|2021-10-15 09:35:50|713210.2|711210.2|712768.3|711768.3|713253.5|711775.1|712723|711209.5|36
1634290560000|2021-10-15 09:36:00|712775.9|711775.9|713278.3|711278.3|713281|711786.3|712769.2|711265.6|34
1634290570000|2021-10-15 09:36:10|713269.2|711269.2|713306.3|711306.3|713315.6|711817.8|712771.3|711263|39
1634290580000|2021-10-15 09:36:20|712814.1|711814.1|713340.6|711340.6|713340.6|711841.7|712813.3|711303.3|28
1634290590000|2021-10-15 09:36:30|713344.6|711344.6|712849.3|711849.3|713354.9|711857.4|712849.2|711340.5|24
1634290600000|2021-10-15 09:36:40|713334.8|711334.8|712841.1|711841.1|713339|711843.5|712836.2|711327.5|29
1634290610000|2021-10-15 09:36:50|712834.3|711834.3|713335.1|711335.1|713338.6|711834.3|712829.4|711328.7|23
1634290620000|2021-10-15 09:37:00|713330.6|711330.6|713342.2|711342.2|713344.1|711344.1|713329.8|711329.8|32
1634290630000|2021-10-15 09:37:10|713344.8|711344.8|713334.7|711334.7|713350.1|711350.1|713332|711332|37
1634290640000|2021-10-15 09:37:20|713334.3|711334.3|712835.2|711835.2|713336.8|711836.6|712835.2|711331.2|24
1634290650000|2021-10-15 09:37:30|713335.2|711335.2|713262.4|711262.4|713335.4|711835.2|712800.4|711235.9|34
1634290660000|2021-10-15 09:37:40|713262.5|711262.5|712816.1|711816.1|713313.9|711825.2|712774|711225.9|37
1634290670000|2021-10-15 09:37:50|713319.1|711319.1|713206.1|711206.1|713329.3|711823.4|712813.5|711190.1|34
1634290680000|2021-10-15 09:38:00|713220.2|711220.2|713201.7|711201.7|713238.2|711238.2|713195|711195|31
1634290690000|2021-10-15 09:38:10|713200.4|711200.4|713142.4|711142.4|713200.4|711680.2|712640.6|711116.1|39
1634290700000|2021-10-15 09:38:20|713138|711138|713164.7|711164.7|713190.4|711190.4|713136.9|711136.9|36
1634290710000|2021-10-15 09:38:30|713165.8|711165.8|713175.2|711175.2|713176.5|711176.5|713160.6|711160.6|34
1634290720000|2021-10-15 09:38:40|713176.8|711176.8|713199.4|711199.4|713204.2|711204.2|713176.8|711176.8|35
1634290730000|2021-10-15 09:38:50|713193.6|711193.6|713201.9|711201.9|713201.9|711201.9|713190.2|711190.2|31
1634290740000|2021-10-15 09:39:00|713200.9|711200.9|713266|711266|713266|711773.6|712726.1|711192.1|38
1634290750000|2021-10-15 09:39:10|713265.7|711265.7|713222.7|711222.7|713268|711735|712728.2|711219.7|31
1634290760000|2021-10-15 09:39:20|713222.5|711222.5|713203.8|711203.8|713225.3|711225.3|713203|711203|34
1634290770000|2021-10-15 09:39:30|713208.8|711208.8|713209.8|711209.8|713224.4|711224.4|713206.2|711206.2|32
1634290780000|2021-10-15 09:39:40|713209.1|711209.1|713210.3|711210.3|713213.4|711704|712700.4|711195|28
1634290790000|2021-10-15 09:39:50|713204.8|711204.8|712748.9|711748.9|713263.4|711763.5|712746.9|711204.8|34
1634290800000|2021-10-15 09:40:00|712750|711750|713256.5|711256.5|713277.4|711767.5|712746.2|711217.2|39
1634290810000|2021-10-15 09:40:10|713264|711264|712812.9|711812.9|713310.7|711818.3|712805.5|711259.5|38
1634290820000|2021-10-15 09:40:20|712807.5|711807.5|713327.4|711327.4|713345.4|711851.4|712799.1|711293.3|37
1634290830000|2021-10-15 09:40:30|713320.1|711320.1|712822.2|711822.2|713345|711831.7|712822.2|711317.6|37
1634290840000|2021-10-15 09:40:40|712820.2|711820.2|712861.7|711861.7|713363.7|711866.1|712819.1|711314.1|37
1634290850000|2021-10-15 09:40:50|712861.3|711861.3|712865.6|711865.6|713371.1|711871.2|712860.9|711357.3|34
1634290860000|2021-10-15 09:41:00|713374.1|711374.1|713351.3|711351.3|713374.1|711878.8|712862.9|711351.3|33
1634290870000|2021-10-15 09:41:10|713356.2|711356.2|713384.7|711384.7|713417.8|711901|712891.4|711356.2|38
1634290880000|2021-10-15 09:41:20|713392.7|711392.7|713401.5|711401.5|713403.3|711403.3|713381.3|711381.3|39
1634290890000|2021-10-15 09:41:30|713408|711408|713357.7|711357.7|713408|711408|713342.5|711342.5|38
1634290900000|2021-10-15 09:41:40|713355.6|711355.6|713353.6|711353.6|713364.1|711364.1|713326.4|711326.4|33
1634290910000|2021-10-15 09:41:50|713348|711348|713374.8|711374.8|713381.3|711381.3|713337.9|711337.9|37
1634290920000|2021-10-15 09:42:00|713374|711374|713396.5|711396.5|713396.9|711396.9|713369.8|711369.8|32
1634290930000|2021-10-15 09:42:10|713396.6|711396.6|713361.2|711361.2|713397.8|711397.8|713354.3|711354.3|36
1634290940000|2021-10-15 09:42:20|713364.6|711364.6|713372|711372|713386.1|711386.1|713360.5|711360.5|27
1634290950000|2021-10-15 09:42:30|713376.4|711376.4|712842|711842|713389.6|711842|712842|711334.4|32
1634290960000|2021-10-15 09:42:40|713331.3|711331.3|712818.5|711818.5|713346.7|711842|712817.4|711329.8|36
1634290970000|2021-10-15 09:42:50|712814|711814|713278.8|711278.8|713298.6|711814|712813.5|711272.8|37
1634290980000|2021-10-15 09:43:00|713274.4|711274.4|713263.3|711263.3|713285.3|711285.3|713254.6|711254.6|35
1634290990000|2021-10-15 09:43:10|713271.4|711271.4|713337|711337|713348.5|711852.7|712774.2|711271.4|37
1634291000000|2021-10-15 09:43:20|713336.2|711336.2|713308.1|711308.1|713336.2|711336.2|713308.1|711308.1|29
1634291010000|2021-10-15 09:43:30|713307.3|711307.3|713329.2|711329.2|713329.2|711814.8|712814.8|711304.3|33
1634291020000|2021-10-15 09:43:40|713329.8|711329.8|713311|711311|713329.8|711329.8|713295.7|711295.7|38
1634291030000|2021-10-15 09:43:50|713313.3|711313.3|713314|711314|713318.9|711318.9|713305.9|711305.9|26
1634291040000|2021-10-15 09:44:00|713314.6|711314.6|713288.1|711288.1|713328.9|711328.9|713287.6|711287.6|29
1634291050000|2021-10-15 09:44:10|713282.3|711282.3|713283.5|711283.5|713292.3|711292.3|713280.3|711280.3|30
1634291060000|2021-10-15 09:44:20|713289.2|711289.2|713297.6|711297.6|713300.3|711781.7|712764.7|711258.6|34
1634291070000|2021-10-15 09:44:30|713303.8|711303.8|713316.3|711316.3|713325.7|711325.7|713303.8|711303.8|28
1634291080000|2021-10-15 09:44:40|713317.1|711317.1|713314.9|711314.9|713317.6|711796.4|712789.5|711289.1|30
1634291090000|2021-10-15 09:44:50|713314.2|711314.2|713293.6|711293.6|713335.2|711841.2|712839.2|711292.3|34
1634291100000|2021-10-15 09:45:00|713301|711301|713311|711311|713314.4|711314.4|713295.6|711295.6|37
1634291110000|2021-10-15 09:45:10|713311.1|711311.1|713329.6|711329.6|713334.4|711834.3|712834.3|711310.8|31
1634291120000|2021-10-15 09:45:20|713329.8|711329.8|713331.8|711331.8|713355.1|711866.3|712857.9|711325.4|33
1634291130000|2021-10-15 09:45:30|712827.8|711827.8|713331.6|711331.6|713375.1|711827.8|712827.8|711322.8|35
1634291140000|2021-10-15 09:45:40|713333.9|711333.9|713347.9|711347.9|713366.1|711862.5|712852.7|711325.9|29
1634291150000|2021-10-15 09:45:50|713348.7|711348.7|712810.4|711810.4|713348.9|711821|712809.5|711328.7|35
1634291160000|2021-10-15 09:46:00|712808.8|711808.8|712819.8|711819.8|712821|711821|712807.7|711807.7|35
1634291170000|2021-10-15 09:46:10|712822.3|711822.3|712806.2|711806.2|712822.7|711822.7|712806.2|711806.2|36
1634291180000|2021-10-15 09:46:20|712808.3|711808.3|712804.2|711804.2|712810.7|711810.7|712797.3|711797.3|26
1634291190000|2021-10-15 09:46:30|712804.6|711804.6|713342.3|711342.3|713352.4|711838.8|712804.6|711324.3|34
1634291200000|2021-10-15 09:46:40|713333.7|711333.7|713326.4|711326.4|713340.7|711340.7|713324.5|711324.5|31
1634291210000|2021-10-15 09:46:50|713326|711326|712861.8|711861.8|713354.9|711863|712843.4|711323.9|34
1634291220000|2021-10-15 09:47:00|712860.9|711860.9|712844.2|711844.2|712861.4|711861.4|712841.5|711841.5|25
1634291230000|2021-10-15 09:47:10|712829.5|711829.5|712812|711812|712833.7|711833.7|712808.2|711808.2|35
1634291240000|2021-10-15 09:47:20|712808|711808|712813.6|711813.6|713318.4|711819.8|712803.1|711318.4|30
1634291250000|2021-10-15 09:47:30|712811.6|711811.6|713225.3|711225.3|713240.1|711811.6|712734.7|711225.3|20
1634291260000|2021-10-15 09:47:40|713226.3|711226.3|712784.1|711784.1|713322.3|711801.3|712723.7|711226.2|32
1634291270000|2021-10-15 09:47:50|712781.6|711781.6|712829.3|711829.3|713319.1|711839.7|712781.6|711306.9|27
1634291280000|2021-10-15 09:48:00|712832|711832|713346.6|711346.6|713351.4|711852|712832|711342.3|17
1634291290000|2021-10-15 09:48:10|712846.9|711846.9|712843.1|711843.1|712848.5|711848.5|712842.2|711842.2|16
1634291300000|2021-10-15 09:48:20|712846.7|711846.7|712838.6|711838.6|712849.5|711849.5|712835.9|711835.9|15
1634291310000|2021-10-15 09:48:30|712846|711846|712830.3|711830.3|712846|711846|712830.3|711830.3|25
1634291320000|2021-10-15 09:48:40|712829.2|711829.2|712820.4|711820.4|713321.5|711831.4|712819.8|711321.2|29
1634291330000|2021-10-15 09:48:50|712822.2|711822.2|712806.8|711806.8|712822.2|711822.2|712802.8|711802.8|26
1634291340000|2021-10-15 09:49:00|712809.7|711809.7|713258.3|711258.3|713258.3|711811.3|712753.3|711253.5|32
1634291350000|2021-10-15 09:49:10|713256.1|711256.1|712771.9|711771.9|713281.4|711771.9|712768.9|711256.1|33
1634291360000|2021-10-15 09:49:20|712776.4|711776.4|712766.5|711766.5|713275.3|711776.4|712762.6|711257.9|32
1634291370000|2021-10-15 09:49:30|712765.9|711765.9|712766.2|711766.2|713264.4|711771.2|712734.2|711244.2|31
1634291380000|2021-10-15 09:49:40|713270.5|711270.5|713249.7|711249.7|713303.9|711803.6|712793.8|711245.1|35
1634291390000|2021-10-15 09:49:50|713249.8|711249.8|712754.6|711754.6|713258.9|711755.4|712751.3|711226|31
1634291400000|2021-10-15 09:50:00|713237.3|711237.3|713243.5|711243.5|713244.9|711244.9|713225.1|711225.1|35
1634291410000|2021-10-15 09:50:10|713241.8|711241.8|712724.5|711724.5|713247.6|711761.3|712721.3|711224.7|28
1634291420000|2021-10-15 09:50:20|712723.5|711723.5|712718.7|711718.7|712725.2|711725.2|712711.2|711711.2|20
1634291430000|2021-10-15 09:50:30|712720.2|711720.2|712720|711720|712722.1|711722.1|712718.1|711718.1|13
1634291440000|2021-10-15 09:50:40|712717.6|711717.6|713216.8|711216.8|713220|711723|712717.6|711214.7|23
1634291450000|2021-10-15 09:50:50|713214.1|711214.1|712713|711713|713215.1|711722|712710.5|711213.8|15
1634291460000|2021-10-15 09:51:00|712716.4|711716.4|712679.1|711679.1|713213.6|711716.4|712671|711176.9|31
1634291470000|2021-10-15 09:51:10|712680.6|711680.6|712673|711673|713166.4|711680.6|712654.8|711164.9|36
1634291480000|2021-10-15 09:51:20|712670.6|711670.6|712686.4|711686.4|712686.4|711686.4|712669.3|711669.3|34
1634291490000|2021-10-15 09:51:30|712685.8|711685.8|712677.4|711677.4|713195.4|711687|712670.1|711174.8|34
1634291500000|2021-10-15 09:51:40|712680.4|711680.4|712691.5|711691.5|713198|711694.4|712679|711180.8|30
1634291510000|2021-10-15 09:51:50|712689.2|711689.2|713176.8|711176.8|713187|711690.2|712680.8|711175.6|24
1634291520000|2021-10-15 09:52:00|713174.8|711174.8|713066.7|711066.7|713179.1|711564.1|712540.5|711052.5|33
1634291530000|2021-10-15 09:52:10|713068.7|711068.7|713073.6|711073.6|713076.8|711076.8|713065.8|711065.8|25
1634291540000|2021-10-15 09:52:20|713073.8|711073.8|713180.2|711180.2|713181|711675.6|712656.6|711069.6|29
1634291550000|2021-10-15 09:52:30|713179.5|711179.5|713187.7|711187.7|713187.8|711187.8|713176.7|711176.7|25
1634291560000|2021-10-15 09:52:40|713186.9|711186.9|713222.8|711222.8|713225.7|711691|712684.4|711186.9|24
1634291570000|2021-10-15 09:52:50|713218.3|711218.3|713230.6|711230.6|713230.6|711230.6|713206.2|711206.2|31
1634291580000|2021-10-15 09:53:00|713228.5|711228.5|713240|711240|713248|711248|713227.5|711227.5|32
1634291590000|2021-10-15 09:53:10|713238.7|711238.7|713241.1|711241.1|713254.5|711254.5|713233.6|711233.6|34
1634291600000|2021-10-15 09:53:20|713240.8|711240.8|713235.4|711235.4|713272|711272|713230.4|711230.4|31
1634291610000|2021-10-15 09:53:30|713228.5|711228.5|713242.1|711242.1|713244.5|711732.1|712723|711228.5|26
1634291620000|2021-10-15 09:53:40|713243.5|711243.5|712744|711744|713246.7|711750.4|712744|711243.5|31
1634291630000|2021-10-15 09:53:50|713244|711244|712749.6|711749.6|713244.2|711750.5|712744.6|711240.7|26
1634291640000|2021-10-15 09:54:00|712750.1|711750.1|713238.7|711238.7|713246.2|711752.3|712738.1|711231.7|34
1634291650000|2021-10-15 09:54:10|713240.6|711240.6|713275.7|711275.7|713279.7|711279.7|713237.6|711237.6|25
1634291660000|2021-10-15 09:54:20|713275.1|711275.1|713280.9|711280.9|713284.4|711284.4|713275.1|711275.1|25
1634291670000|2021-10-15 09:54:30|713277.2|711277.2|712830.8|711830.8|713298.7|711837.7|712813.2|711275.4|28
1634291680000|2021-10-15 09:54:40|712829.3|711829.3|713391.1|711391.1|713391.1|711835.4|712823.9|711315.9|24
1634291690000|2021-10-15 09:54:50|713368.6|711368.6|712861.9|711861.9|713372.4|711869.6|712859.6|711363.5|28
1634291700000|2021-10-15 09:55:00|712860.5|711860.5|713369.7|711369.7|713372.1|711866.7|712858.8|711363.1|30
1634291710000|2021-10-15 09:55:10|713371|711371|713361.2|711361.2|713381.4|711381.4|713360.7|711360.7|23
1634291720000|2021-10-15 09:55:20|713362.1|711362.1|713372.3|711372.3|713378.2|711872.6|712872.6|711361.4|21
1634291730000|2021-10-15 09:55:30|713386.3|711386.3|712875.1|711875.1|713386.3|711880.8|712875.1|711365|22
1634291740000|2021-10-15 09:55:40|712877.4|711877.4|713335.4|711335.4|713336.1|711878|712831.6|711326.2|22
1634291750000|2021-10-15 09:55:50|713335|711335|713335.9|711335.9|713342.4|711849.5|712842.4|711333.4|23
1634291760000|2021-10-15 09:56:00|713337|711337|713392|711392|713392|711891.8|712880.7|711334.6|25
1634291770000|2021-10-15 09:56:10|713391.4|711391.4|712977.2|711977.2|713397.1|711980.5|712883.7|711389.2|31
1634291780000|2021-10-15 09:56:20|712975.1|711975.1|712963.3|711963.3|713001.5|712001.5|712961.4|711961.4|25
1634291790000|2021-10-15 09:56:30|712956.9|711956.9|713438.4|711438.4|713438.7|711956.9|712867.6|711378.5|37
1634291800000|2021-10-15 09:56:40|713435.9|711435.9|713469.6|711469.6|713474.5|711970.5|712928.6|711431.7|20
1634291810000|2021-10-15 09:56:50|713466.5|711466.5|713468.7|711468.7|713471.9|711963.6|712955.5|711463.5|20
1634291820000|2021-10-15 09:57:00|713471.7|711471.7|712958.3|711958.3|713473.2|711969.3|712958.3|711470|18
1634291830000|2021-10-15 09:57:10|712962.1|711962.1|712872.8|711872.8|713465.1|711962.1|712865.8|711370.7|30
1634291840000|2021-10-15 09:57:20|712868.8|711868.8|712847.3|711847.3|713351.6|711875.3|712846.6|711345.9|23
1634291850000|2021-10-15 09:57:30|712847.9|711847.9|713335.8|711335.8|713337.6|711847.9|712838.3|711328.4|16
1634291860000|2021-10-15 09:57:40|712836.3|711836.3|713337.9|711337.9|713339|711842.4|712836.3|711336.5|22
1634291870000|2021-10-15 09:57:50|713338|711338|713349.6|711349.6|713360.7|711360.7|713335.4|711335.4|20
1634291880000|2021-10-15 09:58:00|713349.7|711349.7|713400.9|711400.9|713400.9|711867.8|712852.2|711349.7|27
1634291890000|2021-10-15 09:58:10|713396.8|711396.8|712882.5|711882.5|713407.4|711905.9|712861.7|711396.8|28
1634291900000|2021-10-15 09:58:20|712881.9|711881.9|712872|711872|712881.9|711881.9|712856.3|711856.3|29
1634291910000|2021-10-15 09:58:30|713377.8|711377.8|713382.4|711382.4|713386.4|711386.4|713377.8|711377.8|26
1634291920000|2021-10-15 09:58:40|713385|711385|713398.3|711398.3|713407.2|711881.3|712871.9|711373|20
1634291930000|2021-10-15 09:58:50|713400.4|711400.4|713404.7|711404.7|713404.7|711890.1|712890.1|711386.8|31
1634291940000|2021-10-15 09:59:00|713405.3|711405.3|713380.9|711380.9|713406.3|711406.3|713368.6|711368.6|37
1634291950000|2021-10-15 09:59:10|713381.8|711381.8|713375.9|711375.9|713385.9|711385.9|713373.3|711373.3|26
1634291960000|2021-10-15 09:59:20|713373.6|711373.6|712865|711865|713373.6|711869|712861.9|711365.5|31
1634291970000|2021-10-15 09:59:30|712863.9|711863.9|712697.6|711697.6|713345.2|711863.9|712697.6|711228.2|34
1634291980000|2021-10-15 09:59:40|712701.9|711701.9|713241.1|711241.1|713258.9|711731.9|712701.9|711227.9|38
1634291990000|2021-10-15 09:59:50|713242.5|711242.5|712658.1|711658.1|713245.8|711725|712656.6|711207.4|40
1634292000000|2021-10-15 10:00:00|712647.5|711647.5|712655|711655|713168.4|711660.5|712641.7|711168.4|36
1634292010000|2021-10-15 10:00:10|712655.5|711655.5|712609.2|711609.2|713142.6|711655.5|712608|711111.9|36
1634292020000|2021-10-15 10:00:20|712608|711608|713116.5|711116.5|713117|711615.3|712604.4|711108.3|20
1634292030000|2021-10-15 10:00:30|713120.8|711120.8|712712.3|711712.3|713261.7|711760.1|712712.3|711110.7|40
1634292040000|2021-10-15 10:00:40|712716.6|711716.6|712752.4|711752.4|713264|711774.1|712716.6|711221.1|27
1634292050000|2021-10-15 10:00:50|712760.1|711760.1|713263.3|711263.3|713263.9|711760.1|712751.7|711256.9|26
1634292060000|2021-10-15 10:01:00|713256.1|711256.1|713256.9|711256.9|713263.3|711263.3|713255|711255|28
1634292070000|2021-10-15 10:01:10|713255.6|711255.6|713252.4|711252.4|713261.9|711261.9|713252.4|711252.4|19
1634292080000|2021-10-15 10:01:20|713253.3|711253.3|712751.3|711751.3|713261|711757.2|712731.9|711252.6|32
1634292090000|2021-10-15 10:01:30|712749.9|711749.9|712747.4|711747.4|712752|711752|712740.9|711740.9|21
1634292100000|2021-10-15 10:01:40|712746.3|711746.3|712702|711702|713213.8|711747.4|712698.9|711203.5|21
1634292110000|2021-10-15 10:01:50|712698.5|711698.5|712676.4|711676.4|712704.4|711704.4|712672|711672|19
1634292120000|2021-10-15 10:02:00|712664.1|711664.1|713155.9|711155.9|713165.9|711675.7|712660.8|711153.9|21
1634292130000|2021-10-15 10:02:10|713155.5|711155.5|712628.6|711628.6|713155.5|711657.6|712628.6|711155.5|20
1634292140000|2021-10-15 10:02:20|712629.9|711629.9|712641.7|711641.7|712643.7|711643.7|712619.6|711619.6|27
1634292150000|2021-10-15 10:02:30|712620.4|711620.4|712612.7|711612.7|712620.4|711620.4|712608.9|711608.9|15
1634292160000|2021-10-15 10:02:40|712611.6|711611.6|713178.5|711178.5|713178.5|711662.6|712611.6|711132|33
1634292170000|2021-10-15 10:02:50|713177.4|711177.4|712709.2|711709.2|713177.4|711709.2|712679.5|711177.4|29
1634292180000|2021-10-15 10:03:00|712705.4|711705.4|712715.7|711715.7|713216.3|711717.8|712696.3|711204.9|33
1634292190000|2021-10-15 10:03:10|712715.4|711715.4|713190.1|711190.1|713190.1|711724.3|712694.6|711185.3|32
1634292200000|2021-10-15 10:03:20|713190.3|711190.3|712666.5|711666.5|713206.2|711716.5|712665|711176|30
1634292210000|2021-10-15 10:03:30|712672.3|711672.3|712668.3|711668.3|712677.9|711677.9|712654.3|711654.3|26
1634292220000|2021-10-15 10:03:40|712666|711666|712620.8|711620.8|712666.7|711666.7|712620.8|711620.8|22
1634292230000|2021-10-15 10:03:50|712618.3|711618.3|712658.3|711658.3|712669|711669|712618.3|711618.3|38
1634292240000|2021-10-15 10:04:00|712656|711656|712648.3|711648.3|712659.2|711659.2|712628.2|711628.2|26
1634292250000|2021-10-15 10:04:10|712648.5|711648.5|712707.3|711707.3|712714.4|711714.4|712644.5|711644.5|27
1634292260000|2021-10-15 10:04:20|712708.9|711708.9|712683.1|711683.1|713182.6|711708.9|712675.3|711182.6|29
1634292270000|2021-10-15 10:04:30|712682|711682|712655.1|711655.1|712685.4|711685.4|712653.2|711653.2|23
1634292280000|2021-10-15 10:04:40|712657.4|711657.4|712659.4|711659.4|712669.7|711669.7|712654.1|711654.1|21
1634292290000|2021-10-15 10:04:50|712659.9|711659.9|712657|711657|712674.8|711674.8|712656.1|711656.1|27
1634292300000|2021-10-15 10:05:00|712652.3|711652.3|712656.9|711656.9|712658.8|711658.8|712652|711652|29
1634292310000|2021-10-15 10:05:10|712657.2|711657.2|712665.1|711665.1|712668.2|711668.2|712654.7|711654.7|28
1634292320000|2021-10-15 10:05:20|712664.4|711664.4|712697.2|711697.2|712711|711711|712664.4|711664.4|32
1634292330000|2021-10-15 10:05:30|712683.3|711683.3|712671.3|711671.3|713171.7|711689.3|712670.7|711171.7|24
1634292340000|2021-10-15 10:05:40|712672.7|711672.7|712655.8|711655.8|712672.7|711672.7|712630.9|711630.9|25
1634292350000|2021-10-15 10:05:50|712655.4|711655.4|712664.5|711664.5|713164.6|711668.8|712638.5|711160.4|29
1634292360000|2021-10-15 10:06:00|712663|711663|712665.5|711665.5|712665.5|711665.5|712648.3|711648.3|32
1634292370000|2021-10-15 10:06:10|712664.7|711664.7|712655|711655|712666.3|711666.3|712652.7|711652.7|31
1634292380000|2021-10-15 10:06:20|712655.3|711655.3|712667.8|711667.8|712671.2|711671.2|712655.1|711655.1|38
1634292390000|2021-10-15 10:06:30|712661.6|711661.6|712646|711646|713139.2|711670.9|712623.5|711134.8|38
1634292400000|2021-10-15 10:06:40|712644.2|711644.2|712655.8|711655.8|712655.8|711655.8|712635.2|711635.2|29
1634292410000|2021-10-15 10:06:50|712656.1|711656.1|712671.8|711671.8|712672.5|711672.5|712653.5|711653.5|36
1634292420000|2021-10-15 10:07:00|712666.2|711666.2|712707.5|711707.5|713177.9|711726.9|712666.2|711174.3|34
1634292430000|2021-10-15 10:07:10|712707.9|711707.9|712759.6|711759.6|712763.4|711763.4|712696.1|711696.1|30
1634292440000|2021-10-15 10:07:20|712761.1|711761.1|712801.8|711801.8|712803.1|711803.1|712760.2|711760.2|29
1634292450000|2021-10-15 10:07:30|712794.9|711794.9|712796.3|711796.3|712801.8|711801.8|712794.2|711794.2|33
1634292460000|2021-10-15 10:07:40|712797.7|711797.7|712800.1|711800.1|713300.9|711803.5|712757.8|711263.6|37
1634292470000|2021-10-15 10:07:50|712799|711799|712772.8|711772.8|713282.5|711800.4|712771.3|711274.7|35
1634292480000|2021-10-15 10:08:00|712771.8|711771.8|712834.6|711834.6|713300.4|711834.6|712771.8|711298.8|29
1634292490000|2021-10-15 10:08:10|712834.9|711834.9|712835.7|711835.7|713327.5|711847.7|712794.2|711291.8|33
1634292500000|2021-10-15 10:08:20|712836.5|711836.5|713302|711302|713312|711837.9|712744.8|711269.3|31
1634292510000|2021-10-15 10:08:30|713311.5|711311.5|712810.4|711810.4|713323.9|711824.3|712797.9|711311.5|31
1634292520000|2021-10-15 10:08:40|713311.1|711311.1|713342.6|711342.6|713374|711374|713311.1|711311.1|26
1634292530000|2021-10-15 10:08:50|713345|711345|713313.6|711313.6|713345.1|711831.4|712831.4|711307|35
1634292540000|2021-10-15 10:09:00|713303.9|711303.9|713322.9|711322.9|713332.5|711332.5|713298.9|711298.9|38
1634292550000|2021-10-15 10:09:10|713323.5|711323.5|712878.2|711878.2|713392.7|711898|712850.7|711311.5|36
1634292560000|2021-10-15 10:09:20|712877.9|711877.9|712874|711874|712881.9|711881.9|712865.4|711865.4|27
1634292570000|2021-10-15 10:09:30|713363|711363|713351.9|711351.9|713382.1|711382.1|713351.9|711351.9|25
1634292580000|2021-10-15 10:09:40|713355.4|711355.4|713348.9|711348.9|713368.1|711368.1|713348.9|711348.9|24
1634292590000|2021-10-15 10:09:50|713336.8|711336.8|713388.2|711388.2|713403.9|711403.9|713333.6|711333.6|25
1634292600000|2021-10-15 10:10:00|712886.1|711886.1|713406.8|711406.8|713419.9|711886.1|712885.9|711397.4|40
1634292610000|2021-10-15 10:10:10|713407.1|711407.1|712909.9|711909.9|713420.7|711919.8|712909.5|711407|25
1634292620000|2021-10-15 10:10:20|712909.6|711909.6|713414.9|711414.9|713414.9|711922.3|712909.2|711411.6|33
1634292630000|2021-10-15 10:10:30|713414.1|711414.1|713415.1|711415.1|713425.2|711924.8|712915.3|711411.5|29
1634292640000|2021-10-15 10:10:40|713414.1|711414.1|712930.5|711930.5|713442|711936.7|712930.5|711414.1|28
1634292650000|2021-10-15 10:10:50|712930.7|711930.7|713433.5|711433.5|713433.6|711939.1|712923.5|711433.2|30
1634292660000|2021-10-15 10:11:00|713428.5|711428.5|713415.7|711415.7|713428.5|711933.7|712915.4|711414.9|30
1634292670000|2021-10-15 10:11:10|713414.3|711414.3|712925.9|711925.9|713446.9|711949.5|712874.7|711374.2|33
1634292680000|2021-10-15 10:11:20|713429.2|711429.2|713423.2|711423.2|713446.2|711943.5|712912.8|711418.9|35
1634292690000|2021-10-15 10:11:30|713416.4|711416.4|712873.5|711873.5|713426.1|711909.1|712866.7|711407.2|25
1634292700000|2021-10-15 10:11:40|713375.8|711375.8|712858|711858|713375.8|711868.9|712858|711362.6|18
1634292710000|2021-10-15 10:11:50|712860.3|711860.3|712901.5|711901.5|713385|711906.3|712855.2|711374|24
1634292720000|2021-10-15 10:12:00|712911.7|711911.7|713430.9|711430.9|713431.5|711911.7|712890.5|711395.8|28
1634292730000|2021-10-15 10:12:10|713431.2|711431.2|713447.6|711447.6|713448.1|711448.1|713431.2|711431.2|33
1634292740000|2021-10-15 10:12:20|713448.1|711448.1|713437.5|711437.5|713460.5|711976.3|712945.2|711437.3|33
1634292750000|2021-10-15 10:12:30|713437.8|711437.8|713447.7|711447.7|713456.5|711456.5|713437.2|711437.2|25
1634292760000|2021-10-15 10:12:40|713446.9|711446.9|713419.1|711419.1|713446.9|711937.6|712935.6|711411.9|21
1634292770000|2021-10-15 10:12:50|713420.8|711420.8|712950.1|711950.1|713433.9|711958.6|712940.9|711414.4|27
1634292780000|2021-10-15 10:13:00|712938.9|711938.9|712969.4|711969.4|712972.3|711972.3|712938.9|711938.9|29
1634292790000|2021-10-15 10:13:10|712969.9|711969.9|712974.2|711974.2|712974.2|711974.2|712959.3|711959.3|34
1634292800000|2021-10-15 10:13:20|712967.1|711967.1|712971.9|711971.9|712972.2|711972.2|712964.4|711964.4|33
1634292810000|2021-10-15 10:13:30|712972.6|711972.6|712966.3|711966.3|713467|711979.6|712957.4|711462.1|28
1634292820000|2021-10-15 10:13:40|712964.5|711964.5|712965.5|711965.5|712970.5|711970.5|712951.5|711951.5|30
1634292830000|2021-10-15 10:13:50|712966.9|711966.9|712943.3|711943.3|712966.9|711966.9|712933.7|711933.7|24
1634292840000|2021-10-15 10:14:00|712941.2|711941.2|712954|711954|713442.6|711964.9|712933.7|711442.6|29
1634292850000|2021-10-15 10:14:10|712956.7|711956.7|712944|711944|713435.5|711956.7|712928.2|711435.5|26
1634292860000|2021-10-15 10:14:20|712943.7|711943.7|712871.9|711871.9|712948.8|711948.8|712871.9|711871.9|26
1634292870000|2021-10-15 10:14:30|712864.2|711864.2|713388.6|711388.6|713390.5|711882.5|712864.2|711378.5|29
1634292880000|2021-10-15 10:14:40|713388.2|711388.2|712906|711906|713388.2|711912.3|712895.4|711380.2|21
1634292890000|2021-10-15 10:14:50|712905.1|711905.1|712967.7|711967.7|712970.2|711970.2|712905.1|711905.1|25
1634292900000|2021-10-15 10:15:00|712967.2|711967.2|712978.2|711978.2|712979.8|711979.8|712964.3|711964.3|30
1634292910000|2021-10-15 10:15:10|712977.6|711977.6|712960.8|711960.8|712978.2|711978.2|712960.8|711960.8|28
1634292920000|2021-10-15 10:15:20|712965.4|711965.4|712971.4|711971.4|712971.4|711971.4|712960.1|711960.1|25
1634292930000|2021-10-15 10:15:30|712968.5|711968.5|712964.3|711964.3|712984.3|711984.3|712964.3|711964.3|31
1634292940000|2021-10-15 10:15:40|712963|711963|712969.9|711969.9|712971.6|711971.6|712957.8|711957.8|32
1634292950000|2021-10-15 10:15:50|712971.1|711971.1|712965.3|711965.3|712975.2|711975.2|712956.2|711956.2|27
1634292960000|2021-10-15 10:16:00|712966.6|711966.6|712970.1|711970.1|712971.3|711971.3|712961.2|711961.2|27
1634292970000|2021-10-15 10:16:10|712969.5|711969.5|712968.6|711968.6|712973.7|711973.7|712962.7|711962.7|30
1634292980000|2021-10-15 10:16:20|712968|711968|712966.9|711966.9|712971.4|711971.4|712957.1|711957.1|19
1634292990000|2021-10-15 10:16:30|712960.1|711960.1|712968.8|711968.8|712968.8|711968.8|712956.8|711956.8|24
1634293000000|2021-10-15 10:16:40|712967.5|711967.5|712969.5|711969.5|712970.5|711970.5|712956.9|711956.9|28
1634293010000|2021-10-15 10:16:50|712970.7|711970.7|712954.9|711954.9|712970.7|711970.7|712953.1|711953.1|26
1634293020000|2021-10-15 10:17:00|712956.3|711956.3|712969.7|711969.7|712970.4|711970.4|712955.9|711955.9|35
1634293030000|2021-10-15 10:17:10|712969.3|711969.3|712950.7|711950.7|712969.3|711969.3|712947.1|711947.1|26
1634293040000|2021-10-15 10:17:20|712952.3|711952.3|712874.4|711874.4|713377.9|711954.7|712874.4|711377.9|23
1634293050000|2021-10-15 10:17:30|712877.3|711877.3|712909.7|711909.7|712924.1|711924.1|712863.7|711863.7|37
1634293060000|2021-10-15 10:17:40|712912.3|711912.3|713406.6|711406.6|713419.5|711912.3|712910.3|711384.9|34
1634293070000|2021-10-15 10:17:50|713407|711407|712966.9|711966.9|713410|711972.6|712945.6|711404.4|26
1634293080000|2021-10-15 10:18:00|712961.6|711961.6|712958.3|711958.3|712983.3|711983.3|712952.8|711952.8|38
1634293090000|2021-10-15 10:18:10|712957|711957|712975.3|711975.3|712975.3|711975.3|712956|711956|25
1634293100000|2021-10-15 10:18:20|712974.9|711974.9|712955.2|711955.2|712974.9|711974.9|712954.7|711954.7|29
1634293110000|2021-10-15 10:18:30|712949.7|711949.7|713502.2|711502.2|713519.6|712024.1|712949.7|711500.3|30
1634293120000|2021-10-15 10:18:40|713504.2|711504.2|713533.5|711533.5|713533.8|712052.1|713020.9|711504.2|28
1634293130000|2021-10-15 10:18:50|713533.8|711533.8|713184.9|712184.9|713668.8|712185.1|713090|711529.8|29
1634293140000|2021-10-15 10:19:00|713179.8|712179.8|713664.8|711664.8|713669.6|712179.8|713145.4|711661.8|34
1634293150000|2021-10-15 10:19:10|713664.2|711664.2|713682.1|711682.1|713684.6|712184.9|713166.5|711660.6|34
1634293160000|2021-10-15 10:19:20|713680.3|711680.3|713220.2|712220.2|713680.3|712222.9|713184.4|711679.8|23
1634293170000|2021-10-15 10:19:30|713221.5|712221.5|713214.1|712214.1|713221.5|712221.5|713211.3|712211.3|27
1634293180000|2021-10-15 10:19:40|713213.9|712213.9|713707.1|711707.1|713708.4|712216.9|713193.6|711707.1|30
1634293190000|2021-10-15 10:19:50|713704.1|711704.1|713205.9|712205.9|713705.7|712209.3|713197|711704.1|25
1634293200000|2021-10-15 10:20:00|713201|712201|713206.7|712206.7|713210.8|712210.8|713198.9|712198.9|27
1634293210000|2021-10-15 10:20:10|713207.4|712207.4|713206.6|712206.6|713211.7|712211.7|713199|712199|32
1634293220000|2021-10-15 10:20:20|713204.4|712204.4|713211|712211|713211|712211|713198.9|712198.9|29
1634293230000|2021-10-15 10:20:30|713209.5|712209.5|713133|712133|713660.5|712209.5|713133|711644.9|26
1634293240000|2021-10-15 10:20:40|713137.4|712137.4|713160.9|712160.9|713634.2|712160.9|713099.7|711629.1|33
1634293250000|2021-10-15 10:20:50|713179.7|712179.7|713153.1|712153.1|713651.3|712181.7|713124|711631.2|34
1634293260000|2021-10-15 10:21:00|713144.6|712144.6|713153.2|712153.2|713153.8|712153.8|713134.8|712134.8|28
1634293270000|2021-10-15 10:21:10|713152.5|712152.5|713155.5|712155.5|713635.1|712158|713138.7|711616.2|32
1634293280000|2021-10-15 10:21:20|713153.1|712153.1|713159.4|712159.4|713162.2|712162.2|713153.1|712153.1|26
1634293290000|2021-10-15 10:21:30|713161.6|712161.6|713221.6|712221.6|713223.7|712223.7|713156.4|712156.4|26
1634293300000|2021-10-15 10:21:40|713221.1|712221.1|713225.1|712225.1|713230.8|712230.8|713216.2|712216.2|36
1634293310000|2021-10-15 10:21:50|713224.2|712224.2|713227.1|712227.1|713229.4|712229.4|713222.9|712222.9|30
1634293320000|2021-10-15 10:22:00|713226.3|712226.3|713323|712323|713826.4|712327.8|713226.3|711821.3|32
1634293330000|2021-10-15 10:22:10|713321.1|712321.1|713343.9|712343.9|713869.6|712384.3|713320|711865.3|38
1634293340000|2021-10-15 10:22:20|713342.5|712342.5|713330.2|712330.2|713840.1|712347|713320.2|711815.3|39
1634293350000|2021-10-15 10:22:30|713329.5|712329.5|713833.1|711833.1|713835.4|712334.5|713322.7|711815.4|35
1634293360000|2021-10-15 10:22:40|713834.7|711834.7|713306.1|712306.1|713834.7|712313.2|713284|711781.3|34
1634293370000|2021-10-15 10:22:50|713799.2|711799.2|713812.5|711812.5|713812.5|712304|713294.1|711794.7|31
1634293380000|2021-10-15 10:23:00|713805.3|711805.3|713320.9|712320.9|713824.3|712326.6|713313.3|711794.9|35
1634293390000|2021-10-15 10:23:10|713320.6|712320.6|713670.9|711670.9|713775.5|712320.6|713172.1|711670.9|35
1634293400000|2021-10-15 10:23:20|713674.1|711674.1|713183.8|712183.8|713698.2|712201.7|713161.6|711673.2|31
1634293410000|2021-10-15 10:23:30|713183.5|712183.5|713705.5|711705.5|713707.2|712207|713183.5|711702.7|25
1634293420000|2021-10-15 10:23:40|713702.1|711702.1|713195.1|712195.1|713702.1|712207.5|713186.8|711701.8|24
1634293430000|2021-10-15 10:23:50|713198.7|712198.7|713678.5|711678.5|713696.8|712201.6|713194|711678.2|24
1634293440000|2021-10-15 10:24:00|713679.5|711679.5|713692.7|711692.7|713703.9|712205.1|713165.6|711676.2|34
1634293450000|2021-10-15 10:24:10|713694|711694|713168|712168|713694.1|712197.9|713167.7|711689.8|32
1634293460000|2021-10-15 10:24:20|713166.6|712166.6|713656.5|711656.5|713665.5|712168.4|713164|711656.5|28
1634293470000|2021-10-15 10:24:30|713656.7|711656.7|713632.9|711632.9|713658.4|712132.5|713090.5|711608|30
1634293480000|2021-10-15 10:24:40|713630.5|711630.5|713127.6|712127.6|713633.1|712140.3|713122.3|711629.4|22
1634293490000|2021-10-15 10:24:50|713127.7|712127.7|713116.8|712116.8|713647.5|712137.3|713105.4|711608.7|25
1634293500000|2021-10-15 10:25:00|713113.8|712113.8|713187.6|712187.6|713693.5|712195.6|713113.8|711614.2|32
1634293510000|2021-10-15 10:25:10|713188.3|712188.3|713197.5|712197.5|713197.8|712197.8|713186.4|712186.4|32
1634293520000|2021-10-15 10:25:20|713196.2|712196.2|713109.9|712109.9|713699.5|712206.9|713095.2|711602.2|34
1634293530000|2021-10-15 10:25:30|713100.8|712100.8|713644.7|711644.7|713645.4|712132|713095.6|711621.1|35
1634293540000|2021-10-15 10:25:40|713646|711646|713146.4|712146.4|713646|712148.1|713144.2|711640.6|23
1634293550000|2021-10-15 10:25:50|713144.8|712144.8|713634.6|711634.6|713637.7|712144.8|713134.4|711625.4|28
1634293560000|2021-10-15 10:26:00|713630.1|711630.1|713172.5|712172.5|713677.1|712178.4|713168.8|711627.9|30
1634293570000|2021-10-15 10:26:10|713171.4|712171.4|713168.7|712168.7|713695.9|712190.8|713164|711676.5|27
1634293580000|2021-10-15 10:26:20|713170.6|712170.6|713174.8|712174.8|713669.7|712190.9|713168.4|711669.7|25
1634293590000|2021-10-15 10:26:30|713178.1|712178.1|713693.7|711693.7|713698.4|712196.3|713177.7|711693.7|18
1634293600000|2021-10-15 10:26:40|713694.2|711694.2|713718.2|711718.2|713722|712231|713211.6|711693.5|34
1634293610000|2021-10-15 10:26:50|713717.6|711717.6|713714.3|711714.3|713721.1|712212.1|713201.1|711701.8|23
1634293620000|2021-10-15 10:27:00|713716.5|711716.5|713208.5|712208.5|713718.2|712208.9|713196.5|711710.7|31
1634293630000|2021-10-15 10:27:10|713209.6|712209.6|713179|712179|713688.8|712211.4|713174.3|711686.5|27
1634293640000|2021-10-15 10:27:20|713177.4|712177.4|713656.9|711656.9|713666.9|712183.8|713151.2|711655.4|31
1634293650000|2021-10-15 10:27:30|713661.2|711661.2|713160.5|712160.5|713661.2|712165.7|713152.3|711646.7|21
1634293660000|2021-10-15 10:27:40|713160.9|712160.9|713164.1|712164.1|713166.9|712166.9|713156.6|712156.6|16
1634293670000|2021-10-15 10:27:50|713663.2|711663.2|713599.6|711599.6|713666.5|712136.8|713136.8|711599.6|22
1634293680000|2021-10-15 10:28:00|713092.3|712092.3|713035.9|712035.9|713539.1|712100.3|713028.3|711537.7|30
1634293690000|2021-10-15 10:28:10|713034.2|712034.2|713474.2|711474.2|713474.2|712037.6|713006|711474.2|32
1634293700000|2021-10-15 10:28:20|713457|711457|713428.5|711428.5|713457.9|711965.7|712921.5|711416.2|31
1634293710000|2021-10-15 10:28:30|713426.9|711426.9|713422.2|711422.2|713427.6|711427.6|713422.1|711422.1|30
1634293720000|2021-10-15 10:28:40|713422.5|711422.5|712909.1|711909.1|713422.5|711916|712906.5|711394.4|27
1634293730000|2021-10-15 10:28:50|712908.7|711908.7|712878|711878|713382.6|711913.5|712875.9|711370.2|23
1634293740000|2021-10-15 10:29:00|712876.7|711876.7|713377.5|711377.5|713384.6|711882.7|712873.9|711368.9|21
1634293750000|2021-10-15 10:29:10|713379.2|711379.2|713428.2|711428.2|713429.1|711913.8|712909.6|711377.6|33
1634293760000|2021-10-15 10:29:20|713425.7|711425.7|713397.5|711397.5|713438.7|711438.7|713395.7|711395.7|36
1634293770000|2021-10-15 10:29:30|713394.9|711394.9|713374|711374|713399.1|711399.1|713363.5|711363.5|29
1634293780000|2021-10-15 10:29:40|713375.5|711375.5|713374|711374|713377.6|711377.6|713366.2|711366.2|33
1634293790000|2021-10-15 10:29:50|713372.8|711372.8|713369.3|711369.3|713372.8|711372.8|713367.5|711367.5|29
1634293800000|2021-10-15 10:30:00|713370.5|711370.5|713368.1|711368.1|713371.8|711371.8|713362.4|711362.4|33
1634293810000|2021-10-15 10:30:10|713368.4|711368.4|713377.6|711377.6|713386.2|711386.2|713367|711367|32
1634293820000|2021-10-15 10:30:20|713376.6|711376.6|713423.7|711423.7|713423.7|711887.8|712884.2|711366|31
1634293830000|2021-10-15 10:30:30|712925|711925|713457.7|711457.7|713466.3|711968.8|712925|711449.1|34
1634293840000|2021-10-15 10:30:40|713444.3|711444.3|713431.8|711431.8|713462.7|711972.9|712956.7|711430.4|32
1634293850000|2021-10-15 10:30:50|713435.5|711435.5|713344.7|711344.7|713442.6|711442.6|713344.7|711344.7|27
1634293860000|2021-10-15 10:31:00|713338.5|711338.5|713355|711355|713358.7|711851.6|712837.6|711326.3|31
1634293870000|2021-10-15 10:31:10|713356|711356|713343.2|711343.2|713411.4|711907.4|712859.3|711343.2|35
1634293880000|2021-10-15 10:31:20|713348.8|711348.8|713313.6|711313.6|713348.8|711348.8|713312.4|711312.4|29
1634293890000|2021-10-15 10:31:30|713315.5|711315.5|713320|711320|713337.3|711821.4|712814.6|711311.1|33
1634293900000|2021-10-15 10:31:40|713319.3|711319.3|713317.7|711317.7|713332|711332|713303.2|711303.2|29
1634293910000|2021-10-15 10:31:50|713327.8|711327.8|712857.5|711857.5|713334.2|711863.5|712819.6|711317.1|22
1634293920000|2021-10-15 10:32:00|713348.2|711348.2|712941.2|711941.2|713430.1|711941.2|712854.5|711347.2|33
1634293930000|2021-10-15 10:32:10|712949.1|711949.1|712886.6|711886.6|713438.2|711949.1|712883.6|711392|29
1634293940000|2021-10-15 10:32:20|712885.5|711885.5|713333|711333|713377.8|711903.8|712852.1|711333|34
1634293950000|2021-10-15 10:32:30|713337.2|711337.2|713340.3|711340.3|713349.4|711349.4|713330.6|711330.6|29
1634293960000|2021-10-15 10:32:40|712858.9|711858.9|713337.4|711337.4|713362.9|711872.4|712837.3|711335.5|26
1634293970000|2021-10-15 10:32:50|713340.7|711340.7|712844.8|711844.8|713348.4|711844.8|712827.2|711317.5|27
1634293980000|2021-10-15 10:33:00|713345|711345|712831|711831|713361.1|711839.8|712831|711333.5|27
1634293990000|2021-10-15 10:33:10|712835.1|711835.1|713309|711309|713335.3|711835.1|712835.1|711306.8|23
1634294000000|2021-10-15 10:33:20|713314.8|711314.8|712818.6|711818.6|713330.5|711833.5|712806.1|711299.2|25
1634294010000|2021-10-15 10:33:30|712820|711820|713318.1|711318.1|713321.7|711821|712815.3|711315|24
1634294020000|2021-10-15 10:33:40|713318.2|711318.2|713297.5|711297.5|713322.9|711322.9|713294.5|711294.5|28
1634294030000|2021-10-15 10:33:50|713290.8|711290.8|713281.3|711281.3|713322|711797.3|712792.6|711281.3|25
1634294040000|2021-10-15 10:34:00|713254.5|711254.5|713283.4|711283.4|713283.4|711283.4|713246|711246|24
1634294050000|2021-10-15 10:34:10|713277.5|711277.5|713284.3|711284.3|713289.8|711289.8|713267.2|711267.2|24
1634294060000|2021-10-15 10:34:20|713276|711276|713282.5|711282.5|713284.3|711775.9|712775.4|711276|15
1634294070000|2021-10-15 10:34:30|713284.5|711284.5|713284.2|711284.2|713291.6|711291.6|713283.9|711283.9|10
1634294080000|2021-10-15 10:34:40|713287|711287|713329.5|711329.5|713342.6|711838.8|712795.5|711283.7|25
1634294090000|2021-10-15 10:34:50|713330.6|711330.6|712833.7|711833.7|713336.2|711833.7|712831|711328.6|24
1634294100000|2021-10-15 10:35:00|712833.2|711833.2|713378.8|711378.8|713404.3|711873.8|712833.2|711287.1|25
1634294110000|2021-10-15 10:35:10|713385.6|711385.6|713399.3|711399.3|713399.3|711399.3|713367.6|711367.6|24
1634294120000|2021-10-15 10:35:20|713396.8|711396.8|713395.1|711395.1|713429.3|711429.3|713386|711386|28
1634294130000|2021-10-15 10:35:30|713393.4|711393.4|713394.2|711394.2|713400.1|711400.1|713369.9|711369.9|27
1634294140000|2021-10-15 10:35:40|713392.8|711392.8|713379.4|711379.4|713404.1|711890.2|712890.2|711370.3|30
1634294150000|2021-10-15 10:35:50|713375.7|711375.7|713384.1|711384.1|713385.1|711385.1|713365.2|711365.2|18
1634294160000|2021-10-15 10:36:00|713382.2|711382.2|712841.3|711841.3|713382.2|711841.3|712841.3|711328.5|29
1634294170000|2021-10-15 10:36:10|713329.3|711329.3|713347.7|711347.7|713347.7|711832|712823.9|711324.2|26
1634294180000|2021-10-15 10:36:20|712865.3|711865.3|712902.8|711902.8|713414.7|711925.4|712865.3|711343.5|31
1634294190000|2021-10-15 10:36:30|712916|711916|712923.2|711923.2|713429.9|711927.5|712895.3|711397|31
1634294200000|2021-10-15 10:36:40|712924.9|711924.9|712944.4|711944.4|713442.7|711946.6|712924.9|711438.8|35
1634294210000|2021-10-15 10:36:50|712942.7|711942.7|713367.2|711367.2|713447.6|711942.7|712918.1|711367.2|24
1634294220000|2021-10-15 10:37:00|712840.6|711840.6|713346.2|711346.2|713352.3|711847.3|712836.5|711336.6|34
1634294230000|2021-10-15 10:37:10|713334.1|711334.1|713339.5|711339.5|713350.8|711350.8|713332.6|711332.6|28
1634294240000|2021-10-15 10:37:20|713326.2|711326.2|713222.7|711222.7|713328.5|711819.2|712764.2|711222.7|33
1634294250000|2021-10-15 10:37:30|713232.5|711232.5|713191.7|711191.7|713232.5|711669|712669|711151.1|36
1634294260000|2021-10-15 10:37:40|712679.7|711679.7|712663.1|711663.1|713187.8|711684.9|712662.6|711185.4|30
1634294270000|2021-10-15 10:37:50|712663.3|711663.3|713161.8|711161.8|713178.9|711663.5|712661|711156.5|28
1634294280000|2021-10-15 10:38:00|713167.9|711167.9|712637.4|711637.4|713182.4|711653.6|712631.2|711137.2|31
1634294290000|2021-10-15 10:38:10|712637.3|711637.3|713199.8|711199.8|713199.8|711645.4|712636.9|711146.5|29
1634294300000|2021-10-15 10:38:20|713197.4|711197.4|713213.4|711213.4|713223.1|711223.1|713186.7|711186.7|21
1634294310000|2021-10-15 10:38:30|713221.8|711221.8|713216|711216|713235.7|711731|712731|711186|33
1634294320000|2021-10-15 10:38:40|712702.3|711702.3|713212|711212|713212|711702.3|712702.3|711153.3|35
1634294330000|2021-10-15 10:38:50|713199.6|711199.6|713230.4|711230.4|713239|711730.6|712715.8|711197.3|37
1634294340000|2021-10-15 10:39:00|712731.2|711731.2|713272.7|711272.7|713274|711731.2|712731.2|711234.4|33
1634294350000|2021-10-15 10:39:10|713263.7|711263.7|713312.3|711312.3|713321.6|711321.6|713259.2|711259.2|29
1634294360000|2021-10-15 10:39:20|712822.1|711822.1|713280.8|711280.8|713310.6|711822.1|712764|711267.1|25
1634294370000|2021-10-15 10:39:30|713288.6|711288.6|712754|711754|713288.6|711783.7|712751.9|711230.1|31
1634294380000|2021-10-15 10:39:40|712751.1|711751.1|713289.6|711289.6|713297.6|711785.1|712751.1|711279.9|22
1634294390000|2021-10-15 10:39:50|713289.7|711289.7|713310.9|711310.9|713312.4|711312.4|713282.4|711282.4|27
1634294400000|2021-10-15 10:40:00|713318.8|711318.8|713338.5|711338.5|713341.1|711842|712842|711312.5|31
1634294410000|2021-10-15 10:40:10|713334.9|711334.9|713323.3|711323.3|713334.9|711843.3|712843.3|711285.6|35
1634294420000|2021-10-15 10:40:20|713321.9|711321.9|713351.5|711351.5|713357.5|711357.5|713321.9|711321.9|38
1634294430000|2021-10-15 10:40:30|713347|711347|713338.5|711338.5|713349|711349|713297.7|711297.7|30
1634294440000|2021-10-15 10:40:40|713335.8|711335.8|713295.2|711295.2|713336.5|711336.5|713288|711288|31
1634294450000|2021-10-15 10:40:50|713295.7|711295.7|713295.9|711295.9|713300.4|711300.4|713292.3|711292.3|28
1634294460000|2021-10-15 10:41:00|713295.3|711295.3|713291.7|711291.7|713297.9|711297.9|713290.6|711290.6|25
1634294470000|2021-10-15 10:41:10|713290.8|711290.8|712793.9|711793.9|713300.9|711793.9|712790.1|711284.5|21
1634294480000|2021-10-15 10:41:20|712791.8|711791.8|713313.4|711313.4|713336.7|711791.8|712791.8|711306.6|26
1634294490000|2021-10-15 10:41:30|713319.3|711319.3|713344.4|711344.4|713362.1|711841.7|712841.7|711318.6|32
1634294500000|2021-10-15 10:41:40|713343|711343|713427.3|711427.3|713427.3|711427.3|713341.6|711341.6|34
1634294510000|2021-10-15 10:41:50|713431.3|711431.3|712930.2|711930.2|713446.6|711930.2|712927.1|711423.3|25
1634294520000|2021-10-15 10:42:00|712927.6|711927.6|713409.5|711409.5|713456.1|711962.5|712927.6|711405.7|33
1634294530000|2021-10-15 10:42:10|713410.8|711410.8|713345.9|711345.9|713410.8|711410.8|713345.9|711345.9|29
1634294540000|2021-10-15 10:42:20|712796.9|711796.9|713296.7|711296.7|713309.7|711804.6|712796.9|711291.1|28
1634294550000|2021-10-15 10:42:30|713296.6|711296.6|713275.8|711275.8|713299.8|711785.9|712773.1|711271.9|21
1634294560000|2021-10-15 10:42:40|713280.7|711280.7|713275|711275|713296.3|711296.3|713267.8|711267.8|28
1634294570000|2021-10-15 10:42:50|713272.8|711272.8|713305.1|711305.1|713305.4|711799.7|712788.4|711271.9|27
1634294580000|2021-10-15 10:43:00|713306.2|711306.2|713298|711298|713306.5|711306.5|713298|711298|19
1634294590000|2021-10-15 10:43:10|713300|711300|713307.7|711307.7|713312|711814|712805.6|711298.3|26
1634294600000|2021-10-15 10:43:20|713306.8|711306.8|713267|711267|713308.1|711308.1|713257.3|711257.3|27
1634294610000|2021-10-15 10:43:30|713268.1|711268.1|713205.9|711205.9|713268.1|711702.7|712701.7|711199.1|33
1634294620000|2021-10-15 10:43:40|713206.7|711206.7|713162.9|711162.9|713206.7|711206.7|713161.7|711161.7|28
1634294630000|2021-10-15 10:43:50|713162.4|711162.4|713130.8|711130.8|713167.5|711167.5|713126.5|711126.5|36
1634294640000|2021-10-15 10:44:00|713131.5|711131.5|713133.9|711133.9|713139.6|711139.6|713125.2|711125.2|28
1634294650000|2021-10-15 10:44:10|713135.3|711135.3|713040.2|711040.2|713135.3|711135.3|713040.2|711040.2|29
1634294660000|2021-10-15 10:44:20|713039.7|711039.7|713040.8|711040.8|713059.9|711552.1|712536.7|711039.7|26
1634294670000|2021-10-15 10:44:30|713042.4|711042.4|713034.9|711034.9|713051.8|711051.8|713029.3|711029.3|26
1634294680000|2021-10-15 10:44:40|713022.2|711022.2|713025.8|711025.8|713031.4|711525.2|712525.2|711013.5|28
1634294690000|2021-10-15 10:44:50|713025.4|711025.4|713023.7|711023.7|713036.8|711036.8|713012.8|711012.8|30
1634294700000|2021-10-15 10:45:00|713023.2|711023.2|713026.8|711026.8|713029.7|711029.7|713021.5|711021.5|27
1634294710000|2021-10-15 10:45:10|713027.7|711027.7|713029.7|711029.7|713035.7|711035.7|713027.7|711027.7|26
1634294720000|2021-10-15 10:45:20|713030.6|711030.6|713019.6|711019.6|713032.4|711032.4|713017.9|711017.9|26
1634294730000|2021-10-15 10:45:30|713022.7|711022.7|713016.4|711016.4|713027.1|711027.1|713012.6|711012.6|24
1634294740000|2021-10-15 10:45:40|713016.3|711016.3|713030.8|711030.8|713034.4|711541.1|712541.1|711016.3|30
1634294750000|2021-10-15 10:45:50|713033.2|711033.2|713030|711030|713052.9|711052.9|713020.4|711020.4|30
1634294760000|2021-10-15 10:46:00|713033.7|711033.7|713033.4|711033.4|713034.9|711034.9|713025.3|711025.3|24
1634294770000|2021-10-15 10:46:10|713031.1|711031.1|713029.4|711029.4|713033.7|711033.7|713023.1|711023.1|28
1634294780000|2021-10-15 10:46:20|713029|711029|713038.1|711038.1|713044.8|711549.4|712549.4|711029|26
1634294790000|2021-10-15 10:46:30|713037.5|711037.5|713062.5|711062.5|713062.5|711062.5|713036.6|711036.6|27
1634294800000|2021-10-15 10:46:40|713064.2|711064.2|713065.3|711065.3|713085|711569.9|712569.9|711051.3|22
1634294810000|2021-10-15 10:46:50|713060.2|711060.2|713084.8|711084.8|713084.8|711084.8|713057|711057|34
1634294820000|2021-10-15 10:47:00|713074.8|711074.8|713081.2|711081.2|713088.1|711586.2|712586.2|711073.4|33
1634294830000|2021-10-15 10:47:10|713098|711098|713101.9|711101.9|713102.6|711102.6|713091.9|711091.9|18
1634294840000|2021-10-15 10:47:20|713102.3|711102.3|713110.5|711110.5|713113.9|711113.9|713099.5|711099.5|18
1634294850000|2021-10-15 10:47:30|713111|711111|712703.7|711703.7|713145.4|711705|712637.1|711110.4|28
1634294860000|2021-10-15 10:47:40|712703.4|711703.4|712682.5|711682.5|712703.4|711703.4|712682.5|711682.5|17
1634294870000|2021-10-15 10:47:50|712684.9|711684.9|712683.1|711683.1|712686.5|711686.5|712678.9|711678.9|24
1634294880000|2021-10-15 10:48:00|712680.1|711680.1|712691.7|711691.7|712692.4|711692.4|712678.5|711678.5|19
1634294890000|2021-10-15 10:48:10|712691.3|711691.3|712685|711685|712693.5|711693.5|712685|711685|16
1634294900000|2021-10-15 10:48:20|712689.1|711689.1|712687.3|711687.3|712691.9|711691.9|712686.6|711686.6|15
1634294910000|2021-10-15 10:48:30|712688.3|711688.3|712854.9|711854.9|713378.5|711854.9|712688.3|711353.8|13
1634294920000|2021-10-15 10:48:40|712856.4|711856.4|712790.9|711790.9|713356.9|711862.2|712780|711347.7|23
1634294930000|2021-10-15 10:48:50|712793|711793|712776.6|711776.6|712805.3|711805.3|712772.5|711772.5|21
1634294940000|2021-10-15 10:49:00|712777.2|711777.2|712763.9|711763.9|712777.5|711777.5|712763.9|711763.9|6
1634294950000|2021-10-15 10:49:10|712822.6|711822.6|712828.2|711828.2|712828.2|711828.2|712822.2|711822.2|20
1634294960000|2021-10-15 10:49:20|712827.1|711827.1|712816.3|711816.3|713312.1|711827.1|712816.3|711311.6|19
1634294970000|2021-10-15 10:49:30|712818.5|711818.5|712821.3|711821.3|713317.4|711824.4|712811.2|711311|24
1634294980000|2021-10-15 10:49:40|712821.1|711821.1|712811.7|711811.7|713310|711823.3|712807.1|711304|15
1634294990000|2021-10-15 10:49:50|712805.4|711805.4|712810.7|711810.7|712810.7|711810.7|712804.2|711804.2|18
1634295000000|2021-10-15 10:50:00|712808.7|711808.7|712796.2|711796.2|712814.6|711814.6|712796.2|711796.2|16
1634295010000|2021-10-15 10:50:10|712799|711799|712797.5|711797.5|712803.3|711803.3|712795|711795|20
1634295020000|2021-10-15 10:50:20|712801.9|711801.9|712799.9|711799.9|712803.1|711803.1|712795.1|711795.1|11
1634295030000|2021-10-15 10:50:30|712801.4|711801.4|712817.5|711817.5|712817.5|711817.5|712794.3|711794.3|13
1634295040000|2021-10-15 10:50:40|712814.9|711814.9|712824.8|711824.8|712830|711830|712814.9|711814.9|13
1634295050000|2021-10-15 10:50:50|712835.9|711835.9|712831|711831|712842.9|711842.9|712825.9|711825.9|18
1634295060000|2021-10-15 10:51:00|712833|711833|713327|711327|713332.1|711833|712824.9|711321.6|17
1634295070000|2021-10-15 10:51:10|713324.6|711324.6|712839.6|711839.6|713324.6|711857.5|712826.6|711321.6|16
1634295080000|2021-10-15 10:51:20|712861.5|711861.5|713326|711326|713339|711861.5|712828|711326|28
1634295090000|2021-10-15 10:51:30|713325.9|711325.9|712808.3|711808.3|713333|711816.1|712807.7|711304|22
1634295100000|2021-10-15 10:51:40|712809.8|711809.8|713309.8|711309.8|713309.8|711816.2|712809.8|711309.8|16
1634295110000|2021-10-15 10:51:50|713303.7|711303.7|712857.5|711857.5|713307.9|711857.5|712813.4|711303.7|17
1634295120000|2021-10-15 10:52:00|712852.5|711852.5|712827.6|711827.6|713327.4|711854.2|712821.9|711325.6|23
1634295130000|2021-10-15 10:52:10|712826.3|711826.3|712854.2|711854.2|713355.6|711854.2|712823.1|711338.5|19
1634295140000|2021-10-15 10:52:20|712848.8|711848.8|713338.7|711338.7|713350.5|711848.8|712844.4|711338.7|14
1634295150000|2021-10-15 10:52:30|713342|711342|713348.8|711348.8|713348.8|711843|712841.2|711333.8|17
1634295160000|2021-10-15 10:52:40|713345.4|711345.4|712828.2|711828.2|713360|711866.1|712828.2|711319.5|15
1634295170000|2021-10-15 10:52:50|712827.7|711827.7|713329.8|711329.8|713331.9|711835.5|712827.7|711320.7|21
1634295180000|2021-10-15 10:53:00|713325.3|711325.3|713322.2|711322.2|713328.4|711328.4|713318.3|711318.3|20
1634295190000|2021-10-15 10:53:10|713323.7|711323.7|713333.7|711333.7|713335|711335|713318.3|711318.3|20
1634295200000|2021-10-15 10:53:20|713335|711335|712825.4|711825.4|713340|711835|712823.5|711335|16
1634295210000|2021-10-15 10:53:30|712832|711832|713311.6|711311.6|713324.3|711835|712815.7|711303|26
1634295220000|2021-10-15 10:53:40|713310|711310|713316.9|711316.9|713316.9|711316.9|713303.3|711303.3|10
1634295230000|2021-10-15 10:53:50|713314.6|711314.6|713312.5|711312.5|713314.6|711810.3|712803.8|711305.2|16
1634295240000|2021-10-15 10:54:00|713314|711314|712820.7|711820.7|713314.4|711820.7|712820.7|711312.2|7
1634295250000|2021-10-15 10:54:10|712815.5|711815.5|712752.5|711752.5|713309.9|711815.5|712737.2|711241.9|20
1634295260000|2021-10-15 10:54:20|712756.6|711756.6|712748.6|711748.6|712758.4|711758.4|712742.7|711742.7|18
1634295270000|2021-10-15 10:54:30|712755.6|711755.6|712745.9|711745.9|712757|711757|712744.9|711744.9|14
1634295280000|2021-10-15 10:54:40|712748.3|711748.3|712751.7|711751.7|712770|711770|712746.1|711746.1|21
1634295290000|2021-10-15 10:54:50|712763.2|711763.2|712746.1|711746.1|713246.4|711770.8|712742.8|711238.3|31
1634295300000|2021-10-15 10:55:00|712744.7|711744.7|712734.2|711734.2|713242|711744.7|712734.2|711234.4|15
1634295310000|2021-10-15 10:55:10|713234.1|711234.1|712751.7|711751.7|713236.7|711751.7|712737|711234.1|18
1634295320000|2021-10-15 10:55:20|712752.8|711752.8|712742|711742|712759.6|711759.6|712742|711742|16
1634295330000|2021-10-15 10:55:30|712747.8|711747.8|712759.6|711759.6|712763.5|711763.5|712747.8|711747.8|20
1634295340000|2021-10-15 10:55:40|712758.3|711758.3|712753.1|711753.1|712760.3|711760.3|712753.1|711753.1|18
1634295350000|2021-10-15 10:55:50|712756.3|711756.3|713259.6|711259.6|713259.6|711772|712741.2|711233.6|24
1634295360000|2021-10-15 10:56:00|712765.3|711765.3|712758.3|711758.3|713259.7|711766.1|712757.2|711251.8|17
1634295370000|2021-10-15 10:56:10|712759.3|711759.3|712751.5|711751.5|712765.3|711765.3|712739.1|711739.1|31
1634295380000|2021-10-15 10:56:20|713238.3|711238.3|712757.8|711757.8|713245.2|711763.8|712750.3|711235.8|21
1634295390000|2021-10-15 10:56:30|712769.2|711769.2|712759.4|711759.4|713258.9|711770.4|712753.2|711255.7|13
1634295400000|2021-10-15 10:56:40|712755|711755|713325.3|711325.3|713326.7|711845.2|712755|711257.2|24
1634295410000|2021-10-15 10:56:50|713328.2|711328.2|712810|711810|713328.2|711822.8|712798.7|711317.1|24
1634295420000|2021-10-15 10:57:00|712809.5|711809.5|713313.3|711313.3|713313.3|711809.5|712797.9|711300.3|19
1634295430000|2021-10-15 10:57:10|713313.2|711313.2|712837.5|711837.5|713337.6|711843.8|712819.5|711313.2|31
1634295440000|2021-10-15 10:57:20|712828.2|711828.2|713339.9|711339.9|713342.6|711844|712828.2|711327.2|20
1634295450000|2021-10-15 10:57:30|713340.4|711340.4|712830.3|711830.3|713343.8|711839|712828.7|711338|29
1634295460000|2021-10-15 10:57:40|712830.7|711830.7|712829.2|711829.2|712835.2|711835.2|712827.2|711827.2|18
1634295470000|2021-10-15 10:57:50|712829.3|711829.3|712830.4|711830.4|712837.1|711837.1|712827.7|711827.7|22
1634295480000|2021-10-15 10:58:00|712831.5|711831.5|712843.8|711843.8|712846.9|711846.9|712831.5|711831.5|21
1634295490000|2021-10-15 10:58:10|712846.3|711846.3|712844.6|711844.6|712846.8|711846.8|712842.5|711842.5|19
1634295500000|2021-10-15 10:58:20|712844.5|711844.5|712910.2|711910.2|713395.3|711910.2|712844.5|711395.3|20
1634295510000|2021-10-15 10:58:30|712904.1|711904.1|713396.8|711396.8|713412.8|711918.5|712896.1|711390.5|33
1634295520000|2021-10-15 10:58:40|713396.5|711396.5|713415.2|711415.2|713415.2|711911.3|712897|711396.5|28
1634295530000|2021-10-15 10:58:50|712914.5|711914.5|712936.9|711936.9|713430.5|711937.2|712914.5|711408.2|31
1634295540000|2021-10-15 10:59:00|712935.3|711935.3|713425.9|711425.9|713425.9|711944.6|712930.2|711415.5|19
1634295550000|2021-10-15 10:59:10|713414.4|711414.4|712921.1|711921.1|713425.6|711933|712907.3|711403.9|29
1634295560000|2021-10-15 10:59:20|712921.5|711921.5|713415.8|711415.8|713418.1|711923.6|712909.8|711401.9|27
1634295570000|2021-10-15 10:59:30|713413.9|711413.9|713417.6|711417.6|713419.2|711419.2|713411.8|711411.8|27
1634295580000|2021-10-15 10:59:40|713412.9|711412.9|713412.4|711412.4|713416.7|711416.7|713411|711411|23
1634295590000|2021-10-15 10:59:50|713412.8|711412.8|712833.7|711833.7|713433|711924.9|712833.7|711412.8|33
1634295600000|2021-10-15 11:00:00|713330.3|711330.3|713311.2|711311.2|713331.6|711832.3|712805.1|711307.7|28
1634295610000|2021-10-15 11:00:10|712851.3|711851.3|713387.1|711387.1|713388.1|711852.5|712851.3|711338.3|26
1634295620000|2021-10-15 11:00:20|713405.5|711405.5|713397.2|711397.2|713406.2|711908.1|712901.7|711387.3|23
1634295630000|2021-10-15 11:00:30|713389.1|711389.1|713360.7|711360.7|713397.9|711862.2|712859.7|711356.3|26
1634295640000|2021-10-15 11:00:40|712864|711864|713278.5|711278.5|713343.1|711864|712818|711277.7|24
1634295650000|2021-10-15 11:00:50|713278.7|711278.7|713307.4|711307.4|713312.4|711793.1|712793.1|711278.7|29
1634295660000|2021-10-15 11:01:00|713304.7|711304.7|712841.9|711841.9|713344.2|711855.9|712818.9|711301.3|28
1634295670000|2021-10-15 11:01:10|712838.3|711838.3|712914.9|711914.9|713433.1|711931.8|712838.3|711336.8|18
1634295680000|2021-10-15 11:01:20|712913.6|711913.6|713432.9|711432.9|713435|711941.5|712913.6|711412.8|23
1634295690000|2021-10-15 11:01:30|713435.1|711435.1|712913.5|711913.5|713435.1|711935.8|712911.2|711403.7|21
1634295700000|2021-10-15 11:01:40|713404.1|711404.1|712954.9|711954.9|713440.3|711954.9|712913.2|711404.1|23
1634295710000|2021-10-15 11:01:50|713448|711448|712911.7|711911.7|713448.5|711957.5|712902.7|711443.6|28
1634295720000|2021-10-15 11:02:00|712911.2|711911.2|712923.5|711923.5|713424.1|711930.8|712905.4|711423.5|20
1634295730000|2021-10-15 11:02:10|713421.2|711421.2|712925.4|711925.4|713428.1|711939|712924.4|711414|24
1634295740000|2021-10-15 11:02:20|712927.2|711927.2|712928.4|711928.4|713422.7|711932.5|712923.2|711420|15
1634295750000|2021-10-15 11:02:30|712927.3|711927.3|713423.3|711423.3|713423.3|711932.1|712913|711415.4|15
1634295760000|2021-10-15 11:02:40|713422.9|711422.9|712941.1|711941.1|713443.2|711948.6|712939|711415.8|21
1634295770000|2021-10-15 11:02:50|712940|711940|713391|711391|713428.2|711940|712869.2|711379|26
1634295780000|2021-10-15 11:03:00|713388.9|711388.9|713395.2|711395.2|713398|711398|713386.6|711386.6|24
1634295790000|2021-10-15 11:03:10|713394.2|711394.2|712865.5|711865.5|713396|711881|712863.1|711383|28
1634295800000|2021-10-15 11:03:20|712869.1|711869.1|712837.1|711837.1|712869.1|711869.1|712837|711837|20
1634295810000|2021-10-15 11:03:30|712829.5|711829.5|713382|711382|713393.6|711852.2|712829.5|711315.9|27
1634295820000|2021-10-15 11:03:40|713383.9|711383.9|712883.2|711883.2|713404.2|711899.9|712883.2|711379.5|24
1634295830000|2021-10-15 11:03:50|712880.8|711880.8|712913.1|711913.1|713417.5|711913.1|712880.8|711393.5|20
1634295840000|2021-10-15 11:04:00|712912.2|711912.2|712902.1|711902.1|713417.9|711915.6|712902.1|711406.4|23
1634295850000|2021-10-15 11:04:10|712896.3|711896.3|713358.6|711358.6|713360.8|711898.5|712827.4|711343|33
1634295860000|2021-10-15 11:04:20|712863.5|711863.5|713355.3|711355.3|713367.1|711873|712852.2|711350.7|23
1634295870000|2021-10-15 11:04:30|713352.3|711352.3|712865.8|711865.8|713371.5|711874.6|712861.3|711352.3|23
1634295880000|2021-10-15 11:04:40|712869.9|711869.9|713369|711369|713374.3|711869.9|712860.6|711363.8|29
1634295890000|2021-10-15 11:04:50|713368.4|711368.4|712971.5|711971.5|713474.1|711982.5|712934|711363.1|21
1634295900000|2021-10-15 11:05:00|712971.2|711971.2|712962.5|711962.5|713471.5|711971.2|712927.5|711423.1|35
1634295910000|2021-10-15 11:05:10|712957.5|711957.5|713409.9|711409.9|713462.8|711957.5|712907.6|711401.4|28
1634295920000|2021-10-15 11:05:20|713406.6|711406.6|712926.9|711926.9|713425.8|711928|712919.8|711403.9|24
1634295930000|2021-10-15 11:05:30|712927.4|711927.4|713526.4|711526.4|713528|712024.1|712927.4|711484.4|30
1634295940000|2021-10-15 11:05:40|713023.3|712023.3|713424.7|711424.7|713477.9|712024|713001.7|711424.2|31
1634295950000|2021-10-15 11:05:50|713426.2|711426.2|713462.2|711462.2|713465.5|711911.3|712911.3|711416.6|31
1634295960000|2021-10-15 11:06:00|713468.7|711468.7|713467.3|711467.3|713484.2|711484.2|713466.9|711466.9|32
1634295970000|2021-10-15 11:06:10|713467.7|711467.7|712901.7|711901.7|713467.7|711964.4|712901.7|711405.6|37
1634295980000|2021-10-15 11:06:20|712900.7|711900.7|712935.3|711935.3|713432.7|711938.9|712900.7|711419|28
1634295990000|2021-10-15 11:06:30|712933.7|711933.7|712919.8|711919.8|713439.9|711933.7|712919.6|711438.2|22
1634296000000|2021-10-15 11:06:40|712916.7|711916.7|712918.1|711918.1|713415.9|711924.2|712914.7|711401.4|25
1634296010000|2021-10-15 11:06:50|712919.7|711919.7|712877.8|711877.8|713420.3|711920.1|712877.8|711418.1|27
1634296020000|2021-10-15 11:07:00|712883|711883|712929.9|711929.9|713424.6|711946.9|712877.7|711424.6|21
1634296030000|2021-10-15 11:07:10|712931.7|711931.7|712898.6|711898.6|712938.3|711938.3|712898.6|711898.6|35
1634296040000|2021-10-15 11:07:20|712900.5|711900.5|712906.7|711906.7|712918.1|711918.1|712898.2|711898.2|35
1634296050000|2021-10-15 11:07:30|712908.7|711908.7|712899.7|711899.7|712908.7|711908.7|712894|711894|29
1634296060000|2021-10-15 11:07:40|712899.1|711899.1|712900.9|711900.9|712901.8|711901.8|712897|711897|17
1634296070000|2021-10-15 11:07:50|712901.5|711901.5|712889.8|711889.8|712902|711902|712887.9|711887.9|19
1634296080000|2021-10-15 11:08:00|712886.8|711886.8|712739.5|711739.5|713381.4|711886.8|712731.4|711255.3|35
1634296090000|2021-10-15 11:08:10|712742.7|711742.7|712723.1|711723.1|712742.7|711742.7|712716.9|711716.9|32
1634296100000|2021-10-15 11:08:20|712722|711722|713320.5|711320.5|713353.5|711843.5|712692.6|711253.8|35
1634296110000|2021-10-15 11:08:30|713317.6|711317.6|713339.1|711339.1|713347.8|711347.8|713317.6|711317.6|30
1634296120000|2021-10-15 11:08:40|713339.5|711339.5|713358.8|711358.8|713366.2|711808.7|712808.7|711307.7|30
1634296130000|2021-10-15 11:08:50|713354.4|711354.4|713319.3|711319.3|713355.1|711355.1|713319.3|711319.3|24
1634296140000|2021-10-15 11:09:00|713315.2|711315.2|713376.9|711376.9|713405.1|711900.7|712896.2|711310.7|37
1634296150000|2021-10-15 11:09:10|713378.2|711378.2|713402.6|711402.6|713403.5|711907.1|712904|711377.2|33
1634296160000|2021-10-15 11:09:20|713402.5|711402.5|712881.3|711881.3|713402.5|711905|712880.4|711392.6|30
1634296170000|2021-10-15 11:09:30|712881.9|711881.9|712905.1|711905.1|713401|711905.1|712877.6|711387.7|22
1634296180000|2021-10-15 11:09:40|712903.6|711903.6|712922.3|711922.3|713424.2|711923.9|712902.3|711411.5|26
1634296190000|2021-10-15 11:09:50|712920.1|711920.1|712912.7|711912.7|712920.8|711920.8|712912.5|711912.5|18
1634296200000|2021-10-15 11:10:00|713405.5|711405.5|713435.9|711435.9|713448.4|711947|712918.4|711405.5|26
1634296210000|2021-10-15 11:10:10|712936.6|711936.6|712927.7|711927.7|712939.9|711939.9|712924.5|711924.5|22
1634296220000|2021-10-15 11:10:20|712928|711928|713440|711440|713452.2|711949.6|712922.7|711424.9|27
1634296230000|2021-10-15 11:10:30|713441|711441|712927.5|711927.5|713441|711931|712922.2|711429.4|21
1634296240000|2021-10-15 11:10:40|712927.1|711927.1|712922.3|711922.3|712927.9|711927.9|712922.3|711922.3|11
1634296250000|2021-10-15 11:10:50|712922.5|711922.5|713400.8|711400.8|713400.8|711923.6|712901.4|711399.5|19
1634296260000|2021-10-15 11:11:00|712898.6|711898.6|713352.4|711352.4|713394.5|711898.6|712853.8|711349.9|25
1634296270000|2021-10-15 11:11:10|713348.9|711348.9|713338.7|711338.7|713353.6|711861.3|712843.1|711338.7|30
1634296280000|2021-10-15 11:11:20|713338.2|711338.2|713401.4|711401.4|713401.4|711902.9|712867.6|711335.6|27
1634296290000|2021-10-15 11:11:30|713401.7|711401.7|712888.9|711888.9|713407.3|711902.4|712886.1|711386.1|32
1634296300000|2021-10-15 11:11:40|712887|711887|713386.2|711386.2|713391|711887.8|712850.7|711345.2|36
1634296310000|2021-10-15 11:11:50|712888|711888|713391|711391|713400|711897.8|712888|711387.5|32
1634296320000|2021-10-15 11:12:00|713390.4|711390.4|713386.8|711386.8|713391.8|711391.8|713386.1|711386.1|11
1634296330000|2021-10-15 11:12:10|713381.9|711381.9|713369.3|711369.3|713390.3|711880|712867.2|711361.5|27
1634296340000|2021-10-15 11:12:20|713365.4|711365.4|712865.5|711865.5|713376.2|711874|712865.5|711362.9|26
1634296350000|2021-10-15 11:12:30|712864.4|711864.4|713373.7|711373.7|713376.4|711870.7|712850.7|711359.2|29
1634296360000|2021-10-15 11:12:40|713376.2|711376.2|712891.4|711891.4|713397.3|711902.7|712891.4|711375.8|25
1634296370000|2021-10-15 11:12:50|712892.2|711892.2|713379.4|711379.4|713384.7|711892.2|712874.1|711372.3|24
1634296380000|2021-10-15 11:13:00|713377.3|711377.3|713394.6|711394.6|713395.1|711904.5|712891.3|711377.3|19
1634296390000|2021-10-15 11:13:10|712899.3|711899.3|713401|711401|713403.6|711900.8|712894.6|711392.7|22
1634296400000|2021-10-15 11:13:20|713397.8|711397.8|713395.1|711395.1|713404|711404|713395.1|711395.1|27
1634296410000|2021-10-15 11:13:30|713394.2|711394.2|713389.3|711389.3|713394.2|711892.4|712889.6|711381.6|17
1634296420000|2021-10-15 11:13:40|713393.1|711393.1|712877.1|711877.1|713402.3|711899.8|712875|711378.2|24
1634296430000|2021-10-15 11:13:50|712877.8|711877.8|712940.9|711940.9|713466.2|711964.8|712877.8|711397.3|22
1634296440000|2021-10-15 11:14:00|713446.6|711446.6|713400.9|711400.9|713446.6|711938.4|712905.5|711390.5|37
1634296450000|2021-10-15 11:14:10|713401.2|711401.2|713396.8|711396.8|713404.1|711404.1|713390.7|711390.7|26
1634296460000|2021-10-15 11:14:20|713396.3|711396.3|713379.4|711379.4|713396.3|711902.1|712875.5|711379.4|25
1634296470000|2021-10-15 11:14:30|713370.5|711370.5|713459.2|711459.2|713480.5|711961.5|712960.4|711363.9|30
1634296480000|2021-10-15 11:14:40|713458.6|711458.6|712953.4|711953.4|713468.3|711983.7|712949.1|711457.9|35
1634296490000|2021-10-15 11:14:50|712952.8|711952.8|712955|711955|713479.4|711989.2|712952.1|711451.5|29
1634296500000|2021-10-15 11:15:00|712980.9|711980.9|712977.9|711977.9|713492.5|711990.4|712970.9|711487.3|29
1634296510000|2021-10-15 11:15:10|712991.8|711991.8|712991.3|711991.3|712993.8|711993.8|712977.3|711977.3|25
1634296520000|2021-10-15 11:15:20|712991.2|711991.2|712978.3|711978.3|713475.8|711996|712963.1|711461.5|34
1634296530000|2021-10-15 11:15:30|712979.5|711979.5|712953.8|711953.8|712979.5|711979.5|712951.2|711951.2|28
1634296540000|2021-10-15 11:15:40|712954.9|711954.9|713441.1|711441.1|713444.1|711978.5|712949.9|711441.1|26
1634296550000|2021-10-15 11:15:50|713440.4|711440.4|712939.5|711939.5|713444|711939.5|712927.3|711432.7|27
1634296560000|2021-10-15 11:16:00|712932.9|711932.9|713424.9|711424.9|713436.7|711932.9|712925.5|711422|22
1634296570000|2021-10-15 11:16:10|713433.9|711433.9|713425.5|711425.5|713433.9|711433.9|713424.7|711424.7|15
1634296580000|2021-10-15 11:16:20|713425.4|711425.4|713317.6|711317.6|713430|711895.9|712805.2|711317.6|32
1634296590000|2021-10-15 11:16:30|713320.4|711320.4|712810.7|711810.7|713322.1|711818.1|712795.1|711292.4|28
1634296600000|2021-10-15 11:16:40|712816.3|711816.3|712806|711806|713302.1|711816.3|712793.3|711297.5|19
1634296610000|2021-10-15 11:16:50|712805.4|711805.4|712838.5|711838.5|713337.2|711841.1|712790.4|711295.7|32
1634296620000|2021-10-15 11:17:00|713339.9|711339.9|712876.6|711876.6|713390.7|711884.9|712875.6|711339.9|31
1634296630000|2021-10-15 11:17:10|712877|711877|713340.9|711340.9|713393|711887.9|712842.7|711335|30
1634296640000|2021-10-15 11:17:20|712852.1|711852.1|713327.8|711327.8|713337.7|711858|712791.8|711310.8|29
1634296650000|2021-10-15 11:17:30|713325.8|711325.8|713321.9|711321.9|713325.8|711825|712814.9|711309.8|35
1634296660000|2021-10-15 11:17:40|713312.3|711312.3|712814.5|711814.5|713325.3|711824|712814.5|711309.5|29
1634296670000|2021-10-15 11:17:50|712812.6|711812.6|713444.5|711444.5|713444.5|711926.1|712812.6|711320.7|34
1634296680000|2021-10-15 11:18:00|713433.5|711433.5|713439.4|711439.4|713444.8|711444.8|713426.3|711426.3|28
1634296690000|2021-10-15 11:18:10|713438.4|711438.4|713427.8|711427.8|713438.4|711438.4|713418.9|711418.9|28
1634296700000|2021-10-15 11:18:20|713427.6|711427.6|713413.4|711413.4|713436.3|711436.3|713407.3|711407.3|20
1634296710000|2021-10-15 11:18:30|713410.5|711410.5|713370.7|711370.7|713416|711416|713363.1|711363.1|27
1634296720000|2021-10-15 11:18:40|713363.1|711363.1|713358.2|711358.2|713368.8|711368.8|713358.2|711358.2|28
1634296730000|2021-10-15 11:18:50|713357.4|711357.4|713324.7|711324.7|713357.4|711357.4|713322.9|711322.9|27
1634296740000|2021-10-15 11:19:00|713314.9|711314.9|713313.9|711313.9|713331.6|711331.6|713309.7|711309.7|34
1634296750000|2021-10-15 11:19:10|713311.2|711311.2|713299.6|711299.6|713312.3|711312.3|713297.2|711297.2|30
1634296760000|2021-10-15 11:19:20|713298.9|711298.9|713301.5|711301.5|713305.9|711305.9|713298.4|711298.4|29
1634296770000|2021-10-15 11:19:30|713309.3|711309.3|713309.1|711309.1|713310.5|711310.5|713305.8|711305.8|24
1634296780000|2021-10-15 11:19:40|713308.3|711308.3|713308.9|711308.9|713313.4|711313.4|713305.5|711305.5|21
1634296790000|2021-10-15 11:19:50|713308.8|711308.8|713318.5|711318.5|713327.4|711327.4|713305.1|711305.1|33
1634296800000|2021-10-15 11:20:00|713319.2|711319.2|713331.8|711331.8|713334.7|711334.7|713311.1|711311.1|23
1634296810000|2021-10-15 11:20:10|713324.5|711324.5|713273.5|711273.5|713324.5|711779.1|712776.1|711270.3|23
1634296820000|2021-10-15 11:20:20|713273.9|711273.9|713272.8|711272.8|713281|711281|713272.8|711272.8|17
1634296830000|2021-10-15 11:20:30|713275.4|711275.4|713273|711273|713278.2|711278.2|713272.5|711272.5|13
1634296840000|2021-10-15 11:20:40|713273.7|711273.7|712753.7|711753.7|713278.4|711763.5|712752.9|711249.7|14
1634296850000|2021-10-15 11:20:50|713262.5|711262.5|713225.5|711225.5|713262.5|711262.5|713223.2|711223.2|33
1634296860000|2021-10-15 11:21:00|713228.4|711228.4|713232.5|711232.5|713240.8|711240.8|713223.9|711223.9|32
1634296870000|2021-10-15 11:21:10|713232.9|711232.9|713173.2|711173.2|713239.3|711724.9|712710.5|711173.2|36
1634296880000|2021-10-15 11:21:20|713176.3|711176.3|713228.9|711228.9|713236.7|711236.7|713175.8|711175.8|26
1634296890000|2021-10-15 11:21:30|713225.5|711225.5|713247.2|711247.2|713249.4|711249.4|713222|711222|22
1634296900000|2021-10-15 11:21:40|713252.6|711252.6|713242.9|711242.9|713254.8|711254.8|713242.9|711242.9|20
1634296910000|2021-10-15 11:21:50|713243|711243|713258.8|711258.8|713265.3|711265.3|713238.6|711238.6|25
1634296920000|2021-10-15 11:22:00|713262.6|711262.6|713314.2|711314.2|713340.3|711340.3|713258.6|711258.6|34
1634296930000|2021-10-15 11:22:10|713321.6|711321.6|713316.2|711316.2|713321.6|711321.6|713303.3|711303.3|30
1634296940000|2021-10-15 11:22:20|713314.3|711314.3|713323.7|711323.7|713347.1|711347.1|713314.1|711314.1|38
1634296950000|2021-10-15 11:22:30|713330.3|711330.3|713312|711312|713332.1|711332.1|713311|711311|19
1634296960000|2021-10-15 11:22:40|713320.2|711320.2|712848.4|711848.4|713358.7|711848.4|712848.4|711316.3|29
1634296970000|2021-10-15 11:22:50|712847.3|711847.3|713399.8|711399.8|713401.6|711855.1|712840.3|711354.5|32
1634296980000|2021-10-15 11:23:00|713400|711400|713419|711419|713429|711429|713399.8|711399.8|34
1634296990000|2021-10-15 11:23:10|713418.8|711418.8|713397.1|711397.1|713418.8|711902.7|712890.4|711387.1|36
1634297000000|2021-10-15 11:23:20|712900.3|711900.3|713396.1|711396.1|713400.6|711903.9|712899|711389.3|27
1634297010000|2021-10-15 11:23:30|713399.5|711399.5|713369.5|711369.5|713402.2|711402.2|713366.7|711366.7|30
1634297020000|2021-10-15 11:23:40|713369.9|711369.9|713376.8|711376.8|713377|711377|713365|711365|19
1634297030000|2021-10-15 11:23:50|713376.4|711376.4|713346|711346|713393.3|711891.4|712887.5|711346|22
1634297040000|2021-10-15 11:24:00|713363.2|711363.2|713340.9|711340.9|713369.1|711369.1|713330.9|711330.9|36
1634297050000|2021-10-15 11:24:10|713344.4|711344.4|712839|711839|713350.9|711839|712833.6|711333|18
1634297060000|2021-10-15 11:24:20|712839.1|711839.1|713299.8|711299.8|713343.9|711842.6|712839.1|711292|27
1634297070000|2021-10-15 11:24:30|713296.2|711296.2|713252|711252|713298.6|711760.6|712740.1|711240.8|35
1634297080000|2021-10-15 11:24:40|713250.4|711250.4|712761.9|711761.9|713268.3|711764.8|712761.7|711250.4|26
1634297090000|2021-10-15 11:24:50|712762|711762|712756.2|711756.2|713246|711764.2|712744.5|711246|24
1634297100000|2021-10-15 11:25:00|712758.5|711758.5|713271.8|711271.8|713275.4|711761.1|712758.5|711259.6|25
1634297110000|2021-10-15 11:25:10|713271.1|711271.1|713289|711289|713299.2|711797|712767|711259|31
1634297120000|2021-10-15 11:25:20|713288.9|711288.9|713349.8|711349.8|713352.4|711862.2|712862.2|711271.5|29
1634297130000|2021-10-15 11:25:30|713354.5|711354.5|713362.7|711362.7|713374.2|711374.2|713349.4|711349.4|26
1634297140000|2021-10-15 11:25:40|713364.5|711364.5|713368.8|711368.8|713378.5|711874.9|712874.9|711364.5|29
1634297150000|2021-10-15 11:25:50|713372.6|711372.6|713336.2|711336.2|713377.9|711377.9|713333.6|711333.6|24
1634297160000|2021-10-15 11:26:00|713332.9|711332.9|713358|711358|713364.4|711364.4|713330.4|711330.4|26
1634297170000|2021-10-15 11:26:10|713358.5|711358.5|713354.7|711354.7|713358.5|711358.5|713352.6|711352.6|13
1634297180000|2021-10-15 11:26:20|713355.1|711355.1|712814.9|711814.9|713355.1|711814.9|712814.9|711302.6|30
1634297190000|2021-10-15 11:26:30|713308.9|711308.9|713263.9|711263.9|713317.8|711317.8|713263.9|711263.9|31
1634297200000|2021-10-15 11:26:40|713265|711265|713262.5|711262.5|713267.7|711267.7|713261.5|711261.5|22
1634297210000|2021-10-15 11:26:50|713262.9|711262.9|713267.5|711267.5|713267.5|711267.5|713261.6|711261.6|15
1634297220000|2021-10-15 11:27:00|713266.6|711266.6|713299.6|711299.6|713299.6|711299.6|713266.1|711266.1|25
1634297230000|2021-10-15 11:27:10|713295.3|711295.3|713319.3|711319.3|713319.3|711319.3|713295.3|711295.3|21
1634297240000|2021-10-15 11:27:20|713322.6|711322.6|712825.5|711825.5|713324.2|711825.5|712824.1|711315|21
1634297250000|2021-10-15 11:27:30|712825.7|711825.7|712839.6|711839.6|713334.3|711840.6|712822.7|711334.3|20
1634297260000|2021-10-15 11:27:40|712840|711840|712840.6|711840.6|713341.6|711844.2|712839.6|711335.3|23
1634297270000|2021-10-15 11:27:50|712842.6|711842.6|713327.8|711327.8|713334.4|711842.6|712825.6|711327.8|30
1634297280000|2021-10-15 11:28:00|713328.3|711328.3|713329.4|711329.4|713333.2|711333.2|713327.5|711327.5|18
1634297290000|2021-10-15 11:28:10|713330.8|711330.8|712831.2|711831.2|713341.9|711841.9|712831.2|711328.2|27
1634297300000|2021-10-15 11:28:20|712832.1|711832.1|713346.9|711346.9|713347.3|711845.2|712832.1|711340.3|16
1634297310000|2021-10-15 11:28:30|713351.4|711351.4|712864|711864|713352.5|711866|712851.9|711351.4|23
1634297320000|2021-10-15 11:28:40|712865.4|711865.4|712865.9|711865.9|712867.4|711867.4|712863|711863|15
1634297330000|2021-10-15 11:28:50|712866.9|711866.9|712861.6|711861.6|712868.7|711868.7|712860.9|711860.9|21
1634297340000|2021-10-15 11:29:00|712862.6|711862.6|712819.1|711819.1|713321.6|711863.5|712817.3|711319.9|21
1634297350000|2021-10-15 11:29:10|712816|711816|713319.3|711319.3|713324.7|711817.7|712816|711312.5|26
1634297360000|2021-10-15 11:29:20|713319.1|711319.1|712836.7|711836.7|713319.1|711836.7|712825.6|711319.1|19
1634297370000|2021-10-15 11:29:30|712835.4|711835.4|713311.4|711311.4|713318.1|711835.4|712816.4|711309.9|17
1634297380000|2021-10-15 11:29:40|713314.2|711314.2|712826|711826|713317.6|711830.5|712820.5|711314.2|28
1634297390000|2021-10-15 11:29:50|712824.9|711824.9|713316.9|711316.9|713331.9|711825.4|712823.1|711316.6|17
1634297400000|2021-10-15 11:30:00|713319.9|711319.9|712829.4|711829.4|713319.9|711829.4|712803.1|711289|25
1634297410000|2021-10-15 11:30:10|712826.1|711826.1|712820.4|711820.4|713327.5|711832.1|712819.8|711326.3|27
1634297420000|2021-10-15 11:30:20|712820.6|711820.6|712732.4|711732.4|713282.4|711821.2|712729.8|711245.3|29
1634297430000|2021-10-15 11:30:30|712730.7|711730.7|712730.4|711730.4|713244.3|711732.5|712723.6|711227.4|23
1634297440000|2021-10-15 11:30:40|713260.9|711260.9|712668.5|711668.5|713277.7|711752.8|712668.5|711170.7|31
1634297450000|2021-10-15 11:30:50|712669.7|711669.7|712683.3|711683.3|712685|711685|712669.7|711669.7|21
1634297460000|2021-10-15 11:31:00|712685.3|711685.3|712667.5|711667.5|713170.6|711685.3|712665|711169.1|21
1634297470000|2021-10-15 11:31:10|712667.4|711667.4|713101.7|711101.7|713165.8|711671.2|712667.4|711094.9|28
1634297480000|2021-10-15 11:31:20|713102.1|711102.1|713095.1|711095.1|713102.8|711102.8|713094.3|711094.3|21
1634297490000|2021-10-15 11:31:30|713095.2|711095.2|713043.5|711043.5|713096|711096|713034.4|711034.4|34
1634297500000|2021-10-15 11:31:40|713041|711041|712432.1|711432.1|713044.6|711434.6|712420.5|710923.3|30
1634297510000|2021-10-15 11:31:50|712433.3|711433.3|712955.7|710955.7|712955.9|711433.3|712433.3|710935.5|28
1634297520000|2021-10-15 11:32:00|712955.5|710955.5|712400.2|711400.2|712955.5|711410.5|712393.7|710897.9|18
1634297530000|2021-10-15 11:32:10|712400.4|711400.4|712896.7|710896.7|712905.5|711409.7|712395.6|710880.6|23
1634297540000|2021-10-15 11:32:20|712895.5|710895.5|712905.9|710905.9|712905.9|711400.4|712394.2|710895.5|19
1634297550000|2021-10-15 11:32:30|712396.8|711396.8|712914|710914|712914|711407.1|712392.7|710891.5|25
1634297560000|2021-10-15 11:32:40|712915.7|710915.7|712912.9|710912.9|712923.5|710923.5|712905.9|710905.9|27
1634297570000|2021-10-15 11:32:50|712938.1|710938.1|712973.5|710973.5|712986.4|711490.4|712438.9|710937.6|30
1634297580000|2021-10-15 11:33:00|712974.5|710974.5|712497.8|711497.8|712980.8|711497.8|712483.5|710973.3|26
1634297590000|2021-10-15 11:33:10|712497.4|711497.4|712442.9|711442.9|712974.6|711590.8|712442.9|710944.6|34
1634297600000|2021-10-15 11:33:20|712434.7|711434.7|712449.5|711449.5|712456.4|711456.4|712429.3|711429.3|22
1634297610000|2021-10-15 11:33:30|712449.1|711449.1|712456.9|711456.9|712464.4|711464.4|712449.1|711449.1|14
1634297620000|2021-10-15 11:33:40|712458.6|711458.6|712962.9|710962.9|712962.9|711463.8|712456|710960.5|20
1634297630000|2021-10-15 11:33:50|712961.3|710961.3|712957.1|710957.1|712963.8|710963.8|712948.5|710948.5|23
1634297640000|2021-10-15 11:34:00|712954.8|710954.8|712971.4|710971.4|712974.3|710974.3|712954.2|710954.2|34
1634297650000|2021-10-15 11:34:10|712968.4|710968.4|712954.9|710954.9|712968.4|710968.4|712952.2|710952.2|17
1634297660000|2021-10-15 11:34:20|712955.8|710955.8|712418.3|711418.3|712955.8|711420.7|712414.9|710912.7|31
1634297670000|2021-10-15 11:34:30|712418.2|711418.2|712419.1|711419.1|712427.8|711427.8|712417.4|711417.4|22
1634297680000|2021-10-15 11:34:40|712419.4|711419.4|712427.5|711427.5|712435.5|711435.5|712415.6|711415.6|27
1634297690000|2021-10-15 11:34:50|712428.4|711428.4|712420|711420|712429.5|711429.5|712420|711420|15
1634297700000|2021-10-15 11:35:00|712421.1|711421.1|712435.7|711435.7|712447.8|711447.8|712421.1|711421.1|23
1634297710000|2021-10-15 11:35:10|712434.1|711434.1|712436.2|711436.2|712443.6|711443.6|712433|711433|35
1634297720000|2021-10-15 11:35:20|712434.2|711434.2|712424.8|711424.8|712434.3|711434.3|712424.8|711424.8|23
1634297730000|2021-10-15 11:35:30|712426.1|711426.1|712423.3|711423.3|712428.6|711428.6|712423.2|711423.2|25
1634297740000|2021-10-15 11:35:40|712426.5|711426.5|712418.4|711418.4|712426.7|711426.7|712413.7|711413.7|26
1634297750000|2021-10-15 11:35:50|712419.8|711419.8|712419.9|711419.9|712426|711426|712416.7|711416.7|26
1634297760000|2021-10-15 11:36:00|712420.4|711420.4|712412.1|711412.1|712420.4|711420.4|712408.4|711408.4|27
1634297770000|2021-10-15 11:36:10|712412.3|711412.3|712416.5|711416.5|712422.1|711422.1|712407.9|711407.9|26
1634297780000|2021-10-15 11:36:20|712414|711414|712413.6|711413.6|712419.9|711419.9|712407.9|711407.9|30
1634297790000|2021-10-15 11:36:30|712412.2|711412.2|712417.7|711417.7|712420.2|711420.2|712412.2|711412.2|20
1634297800000|2021-10-15 11:36:40|712417.9|711417.9|712412.7|711412.7|712418.7|711418.7|712409.3|711409.3|28
1634297810000|2021-10-15 11:36:50|712411.7|711411.7|712444.6|711444.6|712452.5|711452.5|712411.4|711411.4|26
1634297820000|2021-10-15 11:37:00|712444.7|711444.7|712448.1|711448.1|712448.3|711448.3|712442.2|711442.2|24
1634297830000|2021-10-15 11:37:10|712449.6|711449.6|712449.6|711449.6|712451.5|711451.5|712449.1|711449.1|22
1634297840000|2021-10-15 11:37:20|712450|711450|712443|711443|712451.3|711451.3|712436.6|711436.6|25
1634297850000|2021-10-15 11:37:30|712445.4|711445.4|712442.3|711442.3|712450.3|711450.3|712442.3|711442.3|25
1634297860000|2021-10-15 11:37:40|712444|711444|712449.6|711449.6|712450.2|711450.2|712440.4|711440.4|22
1634297870000|2021-10-15 11:37:50|712448.8|711448.8|712451.9|711451.9|712454.6|711454.6|712447.9|711447.9|20
1634297880000|2021-10-15 11:38:00|712449.5|711449.5|712515.5|711515.5|712984.3|711515.5|712449.5|710984.3|24
1634297890000|2021-10-15 11:38:10|712508|711508|712520.5|711520.5|712520.5|711520.5|712507.2|711507.2|23
1634297900000|2021-10-15 11:38:20|712518.3|711518.3|712523.8|711523.8|712524.8|711524.8|712517.5|711517.5|20
1634297910000|2021-10-15 11:38:30|712523.1|711523.1|712524|711524|712529.7|711529.7|712522.1|711522.1|23
1634297920000|2021-10-15 11:38:40|712522.2|711522.2|712531.4|711531.4|712534.4|711534.4|712522.2|711522.2|26
1634297930000|2021-10-15 11:38:50|712532.4|711532.4|712565.1|711565.1|712567.8|711567.8|712532.4|711532.4|27
1634297940000|2021-10-15 11:39:00|712564.7|711564.7|712577.8|711577.8|713098|711595.4|712564.7|711078|26
1634297950000|2021-10-15 11:39:10|712578.5|711578.5|712605.5|711605.5|713105.5|711605.5|712578.4|711082.2|26
1634297960000|2021-10-15 11:39:20|712608.5|711608.5|712642.1|711642.1|712645.5|711645.5|712598.9|711598.9|28
1634297970000|2021-10-15 11:39:30|712645.1|711645.1|712607.9|711607.9|713109.2|711645.1|712589.1|711100.5|31
1634297980000|2021-10-15 11:39:40|712605.5|711605.5|712605.9|711605.9|712609.8|711609.8|712600.7|711600.7|35
1634297990000|2021-10-15 11:39:50|712598.2|711598.2|712604.1|711604.1|712607.7|711607.7|712597.8|711597.8|22
1634298000000|2021-10-15 11:40:00|712604.8|711604.8|712602.6|711602.6|712604.8|711604.8|712595.7|711595.7|33
1634298010000|2021-10-15 11:40:10|712601.9|711601.9|712615.3|711615.3|712623|711623|712600.6|711600.6|33
1634298020000|2021-10-15 11:40:20|712620.4|711620.4|713104.5|711104.5|713127.4|711620.4|712611.2|711103.4|31
1634298030000|2021-10-15 11:40:30|713108.5|711108.5|712602.8|711602.8|713118.9|711624.5|712601.1|711106.2|32
1634298040000|2021-10-15 11:40:40|712608.8|711608.8|712606.2|711606.2|713110.5|711615.9|712596.8|711100.3|30
1634298050000|2021-10-15 11:40:50|712610|711610|712555.5|711555.5|712613.8|711613.8|712548|711548|33
1634298060000|2021-10-15 11:41:00|712553.5|711553.5|712567.9|711567.9|713026.1|711571.5|712530|711026.1|32
1634298070000|2021-10-15 11:41:10|712570.7|711570.7|712571.7|711571.7|712575.6|711575.6|712562.5|711562.5|29
1634298080000|2021-10-15 11:41:20|713079.5|711079.5|712626|711626|713118.5|711638.9|712616.8|711079.5|33
1634298090000|2021-10-15 11:41:30|712626.4|711626.4|712646.2|711646.2|712648.8|711648.8|712626.4|711626.4|27
1634298100000|2021-10-15 11:41:40|712636.4|711636.4|712667.2|711667.2|713175.8|711674.5|712636.4|711169.8|26
1634298110000|2021-10-15 11:41:50|712663.9|711663.9|712650.6|711650.6|712665.6|711665.6|712648.7|711648.7|30
1634298120000|2021-10-15 11:42:00|712650.8|711650.8|712572.5|711572.5|712658|711658|712565.4|711565.4|30
1634298130000|2021-10-15 11:42:10|712572|711572|712561.8|711561.8|712574.1|711574.1|712551.3|711551.3|19
1634298140000|2021-10-15 11:42:20|712561.7|711561.7|712562|711562|712576|711576|712551.9|711551.9|28
1634298150000|2021-10-15 11:42:30|712559.9|711559.9|712554.8|711554.8|712564.3|711564.3|712553.8|711553.8|24
1634298160000|2021-10-15 11:42:40|712554.3|711554.3|712547.3|711547.3|712559.8|711559.8|712545.7|711545.7|25
1634298170000|2021-10-15 11:42:50|712547.4|711547.4|712518.2|711518.2|712547.4|711547.4|712518.2|711518.2|20
1634298180000|2021-10-15 11:43:00|712519.9|711519.9|712480.3|711480.3|712526|711526|712476.6|711476.6|26
1634298190000|2021-10-15 11:43:10|712474.8|711474.8|712461.5|711461.5|712478.2|711478.2|712461.1|711461.1|24
1634298200000|2021-10-15 11:43:20|712460.6|711460.6|712453.4|711453.4|712461.7|711461.7|712452.2|711452.2|26
1634298210000|2021-10-15 11:43:30|712504.6|711504.6|712470|711470|712509.3|711509.3|712464.2|711464.2|23
1634298220000|2021-10-15 11:43:40|712470.1|711470.1|712471.3|711471.3|712474.1|711474.1|712470.1|711470.1|18
1634298230000|2021-10-15 11:43:50|712477.6|711477.6|712465.6|711465.6|712484.5|711484.5|712459.1|711459.1|22
1634298240000|2021-10-15 11:44:00|712461.6|711461.6|712472.3|711472.3|712474.6|711474.6|712445|711445|28
1634298250000|2021-10-15 11:44:10|712470.2|711470.2|712477.3|711477.3|712477.3|711477.3|712469.9|711469.9|24
1634298260000|2021-10-15 11:44:20|712481|711481|712494.9|711494.9|712502.2|711502.2|712479.8|711479.8|24
1634298270000|2021-10-15 11:44:30|712493.6|711493.6|712502.4|711502.4|712502.4|711502.4|712491.9|711491.9|23
1634298280000|2021-10-15 11:44:40|712501.2|711501.2|712511.8|711511.8|712512.1|711512.1|712501.2|711501.2|23
1634298290000|2021-10-15 11:44:50|712506.4|711506.4|712501.1|711501.1|713010.1|711510.9|712495.6|711005.1|26
1634298300000|2021-10-15 11:45:00|712502.8|711502.8|712512|711512|712512|711512|712500.9|711500.9|27
1634298310000|2021-10-15 11:45:10|712513.5|711513.5|712511.5|711511.5|712520.8|711520.8|712502|711502|35
1634298320000|2021-10-15 11:45:20|712502.6|711502.6|712514.5|711514.5|713015|711517.7|712501.5|711009|36
1634298330000|2021-10-15 11:45:30|712513.7|711513.7|712496.5|711496.5|712513.7|711513.7|712484.6|711484.6|28
1634298340000|2021-10-15 11:45:40|712498.1|711498.1|712489.5|711489.5|712500.7|711500.7|712488.9|711488.9|26
1634298350000|2021-10-15 11:45:50|712489.1|711489.1|712492.5|711492.5|712493.3|711493.3|712488.4|711488.4|21
1634298360000|2021-10-15 11:46:00|712492.9|711492.9|712498.4|711498.4|712500.2|711500.2|712490.2|711490.2|20
1634298370000|2021-10-15 11:46:10|712497.1|711497.1|712495.3|711495.3|712498|711498|712490|711490|10
1634298380000|2021-10-15 11:46:20|712493.5|711493.5|712454.5|711454.5|712493.7|711493.7|712439.8|711439.8|29
1634298390000|2021-10-15 11:46:30|712450.2|711450.2|712453.8|711453.8|712456.8|711456.8|712450.2|711450.2|25
1634298400000|2021-10-15 11:46:40|712453.2|711453.2|712451.7|711451.7|712455.5|711455.5|712449.7|711449.7|24
1634298410000|2021-10-15 11:46:50|712451.3|711451.3|712403.1|711403.1|712451.9|711451.9|712398.9|711398.9|22
1634298420000|2021-10-15 11:47:00|712402.8|711402.8|712394.7|711394.7|712403.4|711403.4|712392.5|711392.5|22
1634298430000|2021-10-15 11:47:10|712395.2|711395.2|712389|711389|712397|711397|712386.9|711386.9|23
1634298440000|2021-10-15 11:47:20|712388.7|711388.7|712389.7|711389.7|712397.5|711397.5|712387.8|711387.8|21
1634298450000|2021-10-15 11:47:30|712389.1|711389.1|712404.8|711404.8|712901.4|711404.8|712389.1|710899.8|20
1634298460000|2021-10-15 11:47:40|712404.1|711404.1|712405.8|711405.8|712405.8|711405.8|712399.5|711399.5|13
1634298470000|2021-10-15 11:47:50|712404.6|711404.6|712407.2|711407.2|712410.4|711410.4|712403.5|711403.5|29
1634298480000|2021-10-15 11:48:00|712408.3|711408.3|712409.2|711409.2|712912.8|711415.8|712408.3|710905.1|36
1634298490000|2021-10-15 11:48:10|712411.5|711411.5|712913.5|710913.5|712913.5|711411.5|712403.3|710898.1|31
1634298500000|2021-10-15 11:48:20|712913.6|710913.6|712415.5|711415.5|712913.6|711415.9|712410.8|710911.5|26
1634298510000|2021-10-15 11:48:30|712414.8|711414.8|712418.4|711418.4|712418.4|711418.4|712408|711408|20
1634298520000|2021-10-15 11:48:40|712417.6|711417.6|712402.1|711402.1|712418.2|711418.2|712383.3|711383.3|32
1634298530000|2021-10-15 11:48:50|712403.3|711403.3|712399.3|711399.3|712406.5|711406.5|712390.4|711390.4|28
1634298540000|2021-10-15 11:49:00|712399.7|711399.7|712914.9|710914.9|712914.9|711400.3|712396.2|710912.3|24
1634298550000|2021-10-15 11:49:10|712917.4|710917.4|712912.8|710912.8|712917.4|710917.4|712904.7|710904.7|33
1634298560000|2021-10-15 11:49:20|712912.7|710912.7|712403.4|711403.4|712912.9|711408.3|712391.6|710906.4|27
1634298570000|2021-10-15 11:49:30|712897.7|710897.7|712405.2|711405.2|712897.7|711407.6|712390.4|710897.7|29
1634298580000|2021-10-15 11:49:40|712405.5|711405.5|712861.7|710861.7|712861.7|711405.7|712308|710815.9|37
1634298590000|2021-10-15 11:49:50|712362.2|711362.2|712371.3|711371.3|712876.7|711384.8|712347.3|710851.1|32
1634298600000|2021-10-15 11:50:00|712370.6|711370.6|712321.3|711321.3|712834.6|711370.6|712320.1|710833.3|34
1634298610000|2021-10-15 11:50:10|712320|711320|712317.6|711317.6|712320.1|711320.1|712312.7|711312.7|31
1634298620000|2021-10-15 11:50:20|712316.7|711316.7|712365.2|711365.2|712378.7|711378.7|712314.2|711314.2|28
1634298630000|2021-10-15 11:50:30|712366|711366|712376.9|711376.9|712381.3|711381.3|712363.6|711363.6|23
1634298640000|2021-10-15 11:50:40|712376.1|711376.1|712374.6|711374.6|712384.5|711384.5|712346.6|711346.6|23
1634298650000|2021-10-15 11:50:50|712374.8|711374.8|712373|711373|712375|711375|712364|711364|16
1634298660000|2021-10-15 11:51:00|712374.1|711374.1|712377.9|711377.9|712381.5|711381.5|712374.1|711374.1|15
1634298670000|2021-10-15 11:51:10|712378.5|711378.5|712378.3|711378.3|712380|711380|712375.8|711375.8|13
1634298680000|2021-10-15 11:51:20|712378.7|711378.7|712373.6|711373.6|712379.3|711379.3|712370.4|711370.4|27
1634298690000|2021-10-15 11:51:30|712373.3|711373.3|712339.7|711339.7|712840.5|711373.3|712303|710812.1|35
1634298700000|2021-10-15 11:51:40|712841.5|710841.5|712844.4|710844.4|712850.5|710850.5|712841.5|710841.5|18
1634298710000|2021-10-15 11:51:50|712843.8|710843.8|712344.3|711344.3|712866.8|711358.8|712336.6|710843.8|28
1634298720000|2021-10-15 11:52:00|712345|711345|712295.6|711295.6|712866.1|711355.8|712291.6|710811.1|33
1634298730000|2021-10-15 11:52:10|712299.7|711299.7|712295.6|711295.6|712302.2|711302.2|712295|711295|27
1634298740000|2021-10-15 11:52:20|712296|711296|712295.5|711295.5|712297.6|711297.6|712291.6|711291.6|14
1634298750000|2021-10-15 11:52:30|712296|711296|712292.1|711292.1|712298.3|711298.3|712277.1|711277.1|25
1634298760000|2021-10-15 11:52:40|712292.4|711292.4|712301.4|711301.4|712802.8|711305.2|712292|710798.8|25
1634298770000|2021-10-15 11:52:50|712302.4|711302.4|712302.2|711302.2|712305.9|711305.9|712296.7|711296.7|23
1634298780000|2021-10-15 11:53:00|712303.2|711303.2|712284.7|711284.7|712306.2|711306.2|712280.2|711280.2|25
1634298790000|2021-10-15 11:53:10|712269.5|711269.5|712257.3|711257.3|712269.5|711269.5|712243.6|711243.6|20
1634298800000|2021-10-15 11:53:20|712245.9|711245.9|712266.1|711266.1|712266.8|711266.8|712244.7|711244.7|23
1634298810000|2021-10-15 11:53:30|712266.7|711266.7|712271.6|711271.6|712286.5|711286.5|712256.9|711256.9|20
1634298820000|2021-10-15 11:53:40|712270.2|711270.2|712295.6|711295.6|712809.6|711306.8|712257.3|710799.7|28
1634298830000|2021-10-15 11:53:50|712293.6|711293.6|712320.7|711320.7|712827|711331.5|712290.9|710799.3|22
1634298840000|2021-10-15 11:54:00|712315.8|711315.8|712396.4|711396.4|712878.1|711396.4|712315.8|710843.9|32
1634298850000|2021-10-15 11:54:10|712397.4|711397.4|712339.6|711339.6|712397.4|711397.4|712335.1|711335.1|20
1634298860000|2021-10-15 11:54:20|712340.6|711340.6|712409.5|711409.5|712907.6|711409.5|712340.6|710883.5|23
1634298870000|2021-10-15 11:54:30|712407.1|711407.1|712896|710896|712902.8|711410.3|712392.1|710896|20
1634298880000|2021-10-15 11:54:40|712901.4|710901.4|712396.2|711396.2|712901.4|711403.3|712391.9|710899.1|18
1634298890000|2021-10-15 11:54:50|712392.6|711392.6|712404.7|711404.7|712405.4|711405.4|712392.6|711392.6|12
1634298900000|2021-10-15 11:55:00|712403.7|711403.7|712395.1|711395.1|712407.5|711407.5|712392.1|711392.1|23
1634298910000|2021-10-15 11:55:10|712396.1|711396.1|712393.8|711393.8|712396.1|711396.1|712393|711393|13
1634298920000|2021-10-15 11:55:20|712394.9|711394.9|712394.6|711394.6|712396.5|711396.5|712393.4|711393.4|12
1634298930000|2021-10-15 11:55:30|712395.2|711395.2|712343|711343|712401.3|711401.3|712330.8|711330.8|17
1634298940000|2021-10-15 11:55:40|712342|711342|712334.8|711334.8|712345.8|711345.8|712329.2|711329.2|21
1634298950000|2021-10-15 11:55:50|712335.6|711335.6|712233|711233|712335.6|711335.6|712226.6|711226.6|16
1634298960000|2021-10-15 11:56:00|712233.4|711233.4|712206|711206|712237.5|711237.5|712204.3|711204.3|22
1634298970000|2021-10-15 11:56:10|712208|711208|712131.6|711131.6|712208|711208|712131.6|711131.6|26
1634298980000|2021-10-15 11:56:20|712131.9|711131.9|712116|711116|712607.1|711191.3|712115.2|710607.1|24
1634298990000|2021-10-15 11:56:30|712118|711118|712125.9|711125.9|712135.3|711135.3|712111.2|711111.2|33
1634299000000|2021-10-15 11:56:40|712126.8|711126.8|712125.6|711125.6|712126.8|711126.8|712123.6|711123.6|11
1634299010000|2021-10-15 11:56:50|712126|711126|712124.3|711124.3|712129.9|711129.9|712112.4|711112.4|15
1634299020000|2021-10-15 11:57:00|712124|711124|712146.5|711146.5|712146.5|711146.5|712124|711124|13
1634299030000|2021-10-15 11:57:10|712145.4|711145.4|712139.8|711139.8|712147.3|711147.3|712138.4|711138.4|19
1634299040000|2021-10-15 11:57:20|712138.7|711138.7|712145.1|711145.1|712147.1|711147.1|712138.7|711138.7|8
1634299050000|2021-10-15 11:57:30|712146.8|711146.8|712156.5|711156.5|712169.6|711169.6|712142.7|711142.7|19
1634299060000|2021-10-15 11:57:40|712154.6|711154.6|712180|711180|712698|711186.6|712150.2|710680.6|18
1634299070000|2021-10-15 11:57:50|712178.3|711178.3|712174.6|711174.6|712181.3|711181.3|712174.6|711174.6|13
1634299080000|2021-10-15 11:58:00|712170.8|711170.8|712248.1|711248.1|712255.8|711255.8|712159.4|711159.4|24
1634299090000|2021-10-15 11:58:10|712247.5|711247.5|712221.3|711221.3|712247.5|711247.5|712221.3|711221.3|9
1634299100000|2021-10-15 11:58:20|712221.2|711221.2|712216.4|711216.4|712231.3|711231.3|712216.4|711216.4|14
1634299110000|2021-10-15 11:58:30|712216.9|711216.9|712217.1|711217.1|712218.1|711218.1|712214.1|711214.1|15
1634299120000|2021-10-15 11:58:40|712216.1|711216.1|712216.2|711216.2|712218.5|711218.5|712214.2|711214.2|17
1634299130000|2021-10-15 11:58:50|712216.4|711216.4|712227.4|711227.4|712227.4|711227.4|712215.5|711215.5|17
1634299140000|2021-10-15 11:59:00|712226.5|711226.5|712277.4|711277.4|712778.9|711293.8|712222.8|710776.7|25
1634299150000|2021-10-15 11:59:10|712277.7|711277.7|712270.8|711270.8|712280.8|711280.8|712261.5|711261.5|17
1634299160000|2021-10-15 11:59:20|712268.2|711268.2|712296.6|711296.6|712298.3|711298.3|712268.2|711268.2|20
1634299170000|2021-10-15 11:59:30|712297.4|711297.4|712289.2|711289.2|712796.5|711297.4|712216.1|710777|25
1634299180000|2021-10-15 11:59:40|712292.7|711292.7|712313.7|711313.7|712315.3|711315.3|712292.2|711292.2|16
1634299190000|2021-10-15 11:59:50|712315.9|711315.9|712316.2|711316.2|712316.2|711316.2|712310.9|711310.9|8
1634299200000|2021-10-15 12:00:00|712311|711311|712307.2|711307.2|712313.4|711313.4|712306.7|711306.7|24
1634299210000|2021-10-15 12:00:10|712307.7|711307.7|712307.1|711307.1|712307.7|711307.7|712306.2|711306.2|10
1634299220000|2021-10-15 12:00:20|712307|711307|712310.6|711310.6|712310.6|711310.6|712305.5|711305.5|12
1634299230000|2021-10-15 12:00:30|712309.4|711309.4|712320.6|711320.6|712322|711322|712309.4|711309.4|10
1634299240000|2021-10-15 12:00:40|712316.7|711316.7|712310.6|711310.6|712324.1|711324.1|712310.6|711310.6|12
1634299250000|2021-10-15 12:00:50|712313.7|711313.7|712327.1|711327.1|712328.5|711328.5|712312.9|711312.9|14
1634299260000|2021-10-15 12:01:00|712326.4|711326.4|712320.8|711320.8|712326.4|711326.4|712307.9|711307.9|14
1634299270000|2021-10-15 12:01:10|712314.6|711314.6|712322.6|711322.6|712323.1|711323.1|712310.2|711310.2|16
1634299280000|2021-10-15 12:01:20|712321.2|711321.2|712310.3|711310.3|712321.2|711321.2|712305.8|711305.8|16
1634299290000|2021-10-15 12:01:30|712312.9|711312.9|712311.4|711311.4|712316.4|711316.4|712307.5|711307.5|17
1634299300000|2021-10-15 12:01:40|712310.6|711310.6|712289.9|711289.9|712320.8|711320.8|712289.9|711289.9|22
1634299310000|2021-10-15 12:01:50|712255.7|711255.7|712263.3|711263.3|712270.5|711270.5|712238|711238|23
1634299320000|2021-10-15 12:02:00|712264.4|711264.4|712282|711282|712285.7|711285.7|712252.8|711252.8|21
1634299330000|2021-10-15 12:02:10|712286.7|711286.7|712277.9|711277.9|712287.1|711287.1|712277.9|711277.9|11
1634299340000|2021-10-15 12:02:20|712304.3|711304.3|712299.5|711299.5|712315.6|711315.6|712294.3|711294.3|15
1634299350000|2021-10-15 12:02:30|712301.6|711301.6|712300.5|711300.5|712303.3|711303.3|712297.3|711297.3|14
1634299360000|2021-10-15 12:02:40|712297.1|711297.1|712305.2|711305.2|712316.5|711316.5|712296|711296|15
1634299370000|2021-10-15 12:02:50|712301.4|711301.4|712301.8|711301.8|712306.6|711306.6|712300.5|711300.5|13
1634299380000|2021-10-15 12:03:00|712298|711298|712321.5|711321.5|712321.5|711321.5|712296.4|711296.4|17
1634299390000|2021-10-15 12:03:10|712317.1|711317.1|712316.8|711316.8|712330.2|711330.2|712309.9|711309.9|18
1634299400000|2021-10-15 12:03:20|712314.8|711314.8|712355|711355|712355|711355|712314.8|711314.8|13
1634299410000|2021-10-15 12:03:30|712346|711346|712334.5|711334.5|712346.4|711346.4|712331.6|711331.6|9
1634299420000|2021-10-15 12:03:40|712342.7|711342.7|712342|711342|712344.5|711344.5|712339|711339|12
1634299430000|2021-10-15 12:03:50|712343.9|711343.9|712356.6|711356.6|712366.5|711366.5|712334.1|711334.1|26
1634299440000|2021-10-15 12:04:00|712349.4|711349.4|712330.7|711330.7|712359.7|711359.7|712329.7|711329.7|23
1634299450000|2021-10-15 12:04:10|712330.6|711330.6|712356.3|711356.3|712356.3|711356.3|712327.2|711327.2|17
1634299460000|2021-10-15 12:04:20|712350.1|711350.1|712351|711351|712356.8|711356.8|712350.1|711350.1|7
1634299470000|2021-10-15 12:04:30|712354.4|711354.4|712363.3|711363.3|712858|711374.4|712351.2|710858|17
1634299480000|2021-10-15 12:04:40|712361.1|711361.1|712348.7|711348.7|712366.6|711366.6|712348.3|711348.3|14
1634299490000|2021-10-15 12:04:50|712349.2|711349.2|712372.3|711372.3|712378.3|711378.3|712347.2|711347.2|22
1634299500000|2021-10-15 12:05:00|712371.1|711371.1|712369.6|711369.6|712373.3|711373.3|712368|711368|12
1634299510000|2021-10-15 12:05:10|712369.7|711369.7|712364.2|711364.2|712373.5|711373.5|712330|711330|17
1634299520000|2021-10-15 12:05:20|712351.8|711351.8|712327.5|711327.5|712351.8|711351.8|712322|711322|15
1634299530000|2021-10-15 12:05:30|712326.3|711326.3|712320|711320|712327.5|711327.5|712318.4|711318.4|16
1634299540000|2021-10-15 12:05:40|712319.7|711319.7|712282|711282|712783.2|711320.5|712261.5|710783.2|27
1634299550000|2021-10-15 12:05:50|712280.4|711280.4|712280.5|711280.5|712287.4|711287.4|712273.1|711273.1|19
1634299560000|2021-10-15 12:06:00|712281.8|711281.8|712234.9|711234.9|712281.8|711281.8|712230.5|711230.5|17
1634299570000|2021-10-15 12:06:10|712231.6|711231.6|712222|711222|712733.5|711231.6|712222|710722.5|21
1634299580000|2021-10-15 12:06:20|712229.3|711229.3|712230.3|711230.3|712230.3|711230.3|712221.7|711221.7|27
1634299590000|2021-10-15 12:06:30|712230.6|711230.6|712248.9|711248.9|712255|711255|712225.6|711225.6|24
1634299600000|2021-10-15 12:06:40|712256.8|711256.8|712430.5|711430.5|712926.6|711430.5|712256.8|710792.7|24
1634299610000|2021-10-15 12:06:50|712433.4|711433.4|712433.2|711433.2|712932.2|711456.7|712415.1|710932.2|33
1634299620000|2021-10-15 12:07:00|712439|711439|712444.8|711444.8|712448|711448|712434.2|711434.2|27
1634299630000|2021-10-15 12:07:10|712448.2|711448.2|712463|711463|712967.8|711463.6|712442.9|710959.9|19
1634299640000|2021-10-15 12:07:20|712461.2|711461.2|712466.5|711466.5|712467.9|711467.9|712461|711461|18
1634299650000|2021-10-15 12:07:30|712465.8|711465.8|712575.4|711575.4|713080.3|711579.5|712465.8|710990.4|28
1634299660000|2021-10-15 12:07:40|712574.5|711574.5|713035.4|711035.4|713085.6|711575|712536.7|711032.5|29
1634299670000|2021-10-15 12:07:50|712524|711524|712612.6|711612.6|713083.6|711617.5|712523.9|711023.4|35
1634299680000|2021-10-15 12:08:00|712627|711627|713161.7|711161.7|713166.1|711663|712624.4|711129.6|28
1634299690000|2021-10-15 12:08:10|713161.3|711161.3|713133.5|711133.5|713161.3|711627.4|712609.4|711123.9|25
1634299700000|2021-10-15 12:08:20|713133.1|711133.1|712741.5|711741.5|713137.9|711749.9|712631.7|711133|35
1634299710000|2021-10-15 12:08:30|712753.7|711753.7|712683.6|711683.6|713274|711760.6|712658.1|711160.7|37
1634299720000|2021-10-15 12:08:40|712687.6|711687.6|712697.7|711697.7|713187.7|711697.7|712677.4|711187.7|26
1634299730000|2021-10-15 12:08:50|713218.8|711218.8|712708.7|711708.7|713218.8|711710.3|712703.4|711206.6|24
1634299740000|2021-10-15 12:09:00|712710.1|711710.1|713161.1|711161.1|713205.8|711710.1|712664.6|711161.1|29
1634299750000|2021-10-15 12:09:10|713163.9|711163.9|713200.7|711200.7|713203.1|711691.2|712627.9|711136|35
1634299760000|2021-10-15 12:09:20|713199.3|711199.3|712708.1|711708.1|713199.3|711723|712681.7|711199.3|22
1634299770000|2021-10-15 12:09:30|712706.8|711706.8|712697.8|711697.8|713202.8|711706.8|712694.5|711196.3|23
1634299780000|2021-10-15 12:09:40|712698.5|711698.5|712695.1|711695.1|713200|711707.4|712692.1|711193.9|24
1634299790000|2021-10-15 12:09:50|712694.7|711694.7|712707.3|711707.3|713205.7|711707.3|712691.5|711197.2|17
1634299800000|2021-10-15 12:10:00|712708|711708|712705.2|711705.2|712715.5|711715.5|712702.1|711702.1|25
1634299810000|2021-10-15 12:10:10|712708.2|711708.2|712708.1|711708.1|712719.5|711719.5|712708.1|711708.1|19
1634299820000|2021-10-15 12:10:20|712708.8|711708.8|712705.3|711705.3|712712.2|711712.2|712704.6|711704.6|17
1634299830000|2021-10-15 12:10:30|712711.8|711711.8|712727|711727|712728.3|711728.3|712711.3|711711.3|28
1634299840000|2021-10-15 12:10:40|712722.8|711722.8|712739.7|711739.7|712743.6|711743.6|712720.5|711720.5|19
1634299850000|2021-10-15 12:10:50|712727.1|711727.1|712710.7|711710.7|712727.1|711727.1|712697.6|711697.6|27
1634299860000|2021-10-15 12:11:00|712712.1|711712.1|712701.9|711701.9|713210.4|711712.1|712701.9|711206.7|25
1634299870000|2021-10-15 12:11:10|712702.4|711702.4|712704.1|711704.1|712708.2|711708.2|712699.8|711699.8|14
1634299880000|2021-10-15 12:11:20|712699.6|711699.6|712699.5|711699.5|712702.6|711702.6|712696.7|711696.7|16
1634299890000|2021-10-15 12:11:30|712699.7|711699.7|712703.1|711703.1|712713.3|711713.3|712699.7|711699.7|17
1634299900000|2021-10-15 12:11:40|712702.9|711702.9|712700.8|711700.8|712704.3|711704.3|712700.8|711700.8|6
1634299910000|2021-10-15 12:11:50|712702.9|711702.9|712693.8|711693.8|712702.9|711702.9|712692.3|711692.3|20
1634299920000|2021-10-15 12:12:00|712693.6|711693.6|712712.4|711712.4|712714.7|711714.7|712693.6|711693.6|21
1634299930000|2021-10-15 12:12:10|712712.6|711712.6|712673.1|711673.1|712725.5|711725.5|712673.1|711673.1|27
1634299940000|2021-10-15 12:12:20|712672.4|711672.4|712672.2|711672.2|712681.6|711681.6|712671|711671|15
1634299950000|2021-10-15 12:12:30|712672.1|711672.1|712722.1|711722.1|712733.8|711733.8|712672.1|711672.1|12
1634299960000|2021-10-15 12:12:40|712726.6|711726.6|712725.3|711725.3|712734.2|711734.2|712717.4|711717.4|27
1634299970000|2021-10-15 12:12:50|712723.9|711723.9|712720.6|711720.6|712723.9|711723.9|712707.8|711707.8|16
1634299980000|2021-10-15 12:13:00|712722|711722|712700.9|711700.9|712741.3|711741.3|712694.1|711694.1|20
1634299990000|2021-10-15 12:13:10|712699.2|711699.2|712695.1|711695.1|712700.8|711700.8|712695.1|711695.1|14
1634300000000|2021-10-15 12:13:20|712697.9|711697.9|712667|711667|712697.9|711697.9|712653.2|711653.2|28
1634300010000|2021-10-15 12:13:30|712665.2|711665.2|712667.8|711667.8|712671.6|711671.6|712661.9|711661.9|27
1634300020000|2021-10-15 12:13:40|712668.7|711668.7|712674.5|711674.5|712682.1|711682.1|712666.9|711666.9|26
1634300030000|2021-10-15 12:13:50|712670.5|711670.5|712713.9|711713.9|712731.3|711731.3|712667.8|711667.8|35
1634300040000|2021-10-15 12:14:00|712701.6|711701.6|712653.4|711653.4|712709.2|711709.2|712652|711652|29
1634300050000|2021-10-15 12:14:10|712661.9|711661.9|712683|711683|712691|711691|712661.6|711661.6|27
1634300060000|2021-10-15 12:14:20|712682.7|711682.7|712685.9|711685.9|712687.3|711687.3|712678.5|711678.5|22
1634300070000|2021-10-15 12:14:30|712684.9|711684.9|712692.6|711692.6|712703.4|711703.4|712678.7|711678.7|22
1634300080000|2021-10-15 12:14:40|712692.9|711692.9|712726.5|711726.5|713212.7|711743.5|712682.8|711209.5|24
1634300090000|2021-10-15 12:14:50|712727.9|711727.9|712743.2|711743.2|713221|711750.1|712717.3|711218.5|31
1634300100000|2021-10-15 12:15:00|712726.2|711726.2|712727.1|711727.1|712736|711736|712716|711716|29
1634300110000|2021-10-15 12:15:10|712727|711727|712725.9|711725.9|712729.6|711729.6|712721.8|711721.8|19
1634300120000|2021-10-15 12:15:20|712726.9|711726.9|712724|711724|712726.9|711726.9|712723.9|711723.9|21
1634300130000|2021-10-15 12:15:30|712725|711725|712761|711761|712764.3|711764.3|712723|711723|33
1634300140000|2021-10-15 12:15:40|712757.9|711757.9|712777.9|711777.9|712780.6|711780.6|712757.8|711757.8|26
1634300150000|2021-10-15 12:15:50|712775.8|711775.8|712778.4|711778.4|712780.1|711780.1|712775.8|711775.8|15
1634300160000|2021-10-15 12:16:00|712776.7|711776.7|712774.9|711774.9|712778.6|711778.6|712770|711770|18
1634300170000|2021-10-15 12:16:10|712774.1|711774.1|712776.3|711776.3|712780.1|711780.1|712774.1|711774.1|14
1634300180000|2021-10-15 12:16:20|712777.8|711777.8|712781.8|711781.8|712781.8|711781.8|712773.4|711773.4|16
1634300190000|2021-10-15 12:16:30|712780.6|711780.6|712781.9|711781.9|712786.6|711786.6|712772.6|711772.6|17
1634300200000|2021-10-15 12:16:40|712781.5|711781.5|712784.8|711784.8|713285|711785.5|712781.2|711282.1|14
1634300210000|2021-10-15 12:16:50|712783.1|711783.1|712879.8|711879.8|713386|711884.9|712783.1|711375|30
1634300220000|2021-10-15 12:17:00|712886.7|711886.7|712974.6|711974.6|713478.1|711974.6|712886.7|711419.8|34
1634300230000|2021-10-15 12:17:10|712977.9|711977.9|712979.1|711979.1|713468.1|711986|712967.7|711463.5|35
1634300240000|2021-10-15 12:17:20|712978.4|711978.4|712996.9|711996.9|713502.7|712002.3|712978.4|711483.2|30
1634300250000|2021-10-15 12:17:30|712994.5|711994.5|713514.3|711514.3|713514.3|712002|712991.8|711497.3|29
1634300260000|2021-10-15 12:17:40|713502.3|711502.3|713493.2|711493.2|713504.7|711994|712994|711480.9|30
1634300270000|2021-10-15 12:17:50|713491.5|711491.5|713482.2|711482.2|713519.4|712011.2|712969.4|711466.2|32
1634300280000|2021-10-15 12:18:00|713481.4|711481.4|713470.3|711470.3|713481.4|711959.8|712936.4|711453|28
1634300290000|2021-10-15 12:18:10|713470.7|711470.7|713509.5|711509.5|713514.3|712008.6|713008.6|711460|25
1634300300000|2021-10-15 12:18:20|713012.8|712012.8|713580.7|711580.7|713590|712076.4|713012.8|711554.1|31
1634300310000|2021-10-15 12:18:30|713553|711553|712979.7|711979.7|713557.1|712050.5|712975.1|711508.4|34
1634300320000|2021-10-15 12:18:40|712985.9|711985.9|712936.4|711936.4|713468.2|711985.9|712933.5|711462|20
1634300330000|2021-10-15 12:18:50|712934.9|711934.9|712941.2|711941.2|712943.2|711943.2|712934.9|711934.9|22
1634300340000|2021-10-15 12:19:00|712939.4|711939.4|713454.4|711454.4|713473.5|711962.4|712939.4|711448.8|19
1634300350000|2021-10-15 12:19:10|713454.9|711454.9|713506.5|711506.5|713551.1|712048.8|713002.1|711454.9|32
1634300360000|2021-10-15 12:19:20|713507.5|711507.5|713555.5|711555.5|713562.2|711562.2|713503.7|711503.7|26
1634300370000|2021-10-15 12:19:30|713565.7|711565.7|713568.1|711568.1|713573|711573|713565.7|711565.7|15
1634300380000|2021-10-15 12:19:40|713572.9|711572.9|713235.3|712235.3|713745.5|712253|713071.4|711572.9|32
1634300390000|2021-10-15 12:19:50|713236.8|712236.8|713733.5|711733.5|713762.5|712261.1|713227.9|711727.4|29
1634300400000|2021-10-15 12:20:00|713734.2|711734.2|713211.8|712211.8|713751.9|712250|713211.8|711733.8|24
1634300410000|2021-10-15 12:20:10|713713.4|711713.4|713583|711583|713738.1|712229.1|713080.2|711583|35
1634300420000|2021-10-15 12:20:20|713584.5|711584.5|713190.1|712190.1|713709.9|712204.2|713190.1|711584.5|36
1634300430000|2021-10-15 12:20:30|713191.3|712191.3|713613.7|711613.7|713662|712191.3|713125.7|711610.2|36
1634300440000|2021-10-15 12:20:40|713613.2|711613.2|713035.2|712035.2|713613.2|712100.4|713035.2|711531|33
1634300450000|2021-10-15 12:20:50|713035.7|712035.7|713525.7|711525.7|713548.9|712035.7|713020.5|711525.7|21
1634300460000|2021-10-15 12:21:00|713528.8|711528.8|713016.6|712016.6|713528.8|712023.1|712997|711498.3|29
1634300470000|2021-10-15 12:21:10|713034.4|712034.4|713066.5|712066.5|713579.9|712069.4|713034.4|711538.1|24
1634300480000|2021-10-15 12:21:20|713066.2|712066.2|713112.9|712112.9|713583.4|712112.9|713066.2|711575.3|17
1634300490000|2021-10-15 12:21:30|713612.1|711612.1|713580.9|711580.9|713629.9|711629.9|713579.7|711579.7|26
1634300500000|2021-10-15 12:21:40|713581|711581|713575|711575|713581|712069.7|713059|711561.4|23
1634300510000|2021-10-15 12:21:50|713576.9|711576.9|713563|711563|713592.8|712083.6|713060.4|711546.2|26
1634300520000|2021-10-15 12:22:00|713060.2|712060.2|713594.6|711594.6|713602.4|712094.6|713060.2|711567.6|23
1634300530000|2021-10-15 12:22:10|713595.1|711595.1|713130.9|712130.9|713636.2|712132.8|713113|711594.5|29
1634300540000|2021-10-15 12:22:20|713128.8|712128.8|713115.2|712115.2|713634.6|712131.9|713115.2|711615.7|15
1634300550000|2021-10-15 12:22:30|713113|712113|713125.4|712125.4|713130.6|712130.6|713113|712113|19
1634300560000|2021-10-15 12:22:40|713123.6|712123.6|713555.7|711555.7|713565.4|712123.6|713059.3|711553.8|13
1634300570000|2021-10-15 12:22:50|713547.5|711547.5|713535.2|711535.2|713558.5|712037.5|713031.2|711532.4|23
1634300580000|2021-10-15 12:23:00|713534.1|711534.1|713532.1|711532.1|713537.3|711537.3|713523.6|711523.6|13
1634300590000|2021-10-15 12:23:10|713524.1|711524.1|713532|711532|713534.7|711534.7|713524.1|711524.1|14
1634300600000|2021-10-15 12:23:20|713532.7|711532.7|713537|711537|713546.8|712067.6|713041.3|711532.5|31
1634300610000|2021-10-15 12:23:30|713048.4|712048.4|713042.7|712042.7|713048.4|712048.4|713034.6|712034.6|17
1634300620000|2021-10-15 12:23:40|713548.1|711548.1|713042.2|712042.2|713548.1|712051.7|713039.3|711539.1|27
1634300630000|2021-10-15 12:23:50|713043.1|712043.1|713043.1|712043.1|713542.6|712057.9|713033.9|711536.7|25
1634300640000|2021-10-15 12:24:00|713041.7|712041.7|713040.9|712040.9|713559.9|712054.7|713036.2|711541.7|24
1634300650000|2021-10-15 12:24:10|713039.6|712039.6|713047.2|712047.2|713047.2|712047.2|713037.1|712037.1|13
1634300660000|2021-10-15 12:24:20|713046.3|712046.3|713040.2|712040.2|713046.4|712046.4|713040.2|712040.2|18
1634300670000|2021-10-15 12:24:30|713045.2|712045.2|713539|711539|713544.3|712064.5|713033.4|711538.9|22
1634300680000|2021-10-15 12:24:40|713537|711537|713543.4|711543.4|713543.9|712047.8|713032.6|711537|17
1634300690000|2021-10-15 12:24:50|713038.5|712038.5|713045.3|712045.3|713059.7|712059.7|713038.5|712038.5|23
1634300700000|2021-10-15 12:25:00|713048.4|712048.4|713541.3|711541.3|713551|712048.4|713038.8|711540.9|16
1634300710000|2021-10-15 12:25:10|713041.3|712041.3|713040.4|712040.4|713052.2|712052.2|713039.9|712039.9|16
1634300720000|2021-10-15 12:25:20|713037.8|712037.8|713043.7|712043.7|713046.3|712046.3|713033.9|712033.9|16
1634300730000|2021-10-15 12:25:30|713043.6|712043.6|713202.3|712202.3|713613.1|712202.3|713036.1|711544.5|22
1634300740000|2021-10-15 12:25:40|713197|712197|713178.1|712178.1|713698.6|712198.4|713177.4|711679.6|29
1634300750000|2021-10-15 12:25:50|713176.9|712176.9|713161.1|712161.1|713683.2|712193.3|713160.6|711678.4|30
1634300760000|2021-10-15 12:26:00|713665.2|711665.2|713149.9|712149.9|713685.6|712149.9|713148.4|711665.2|29
1634300770000|2021-10-15 12:26:10|713658.3|711658.3|713642.1|711642.1|713660.6|712140.9|713140.9|711632|33
1634300780000|2021-10-15 12:26:20|713640.6|711640.6|713166.7|712166.7|713663|712171.4|713154.9|711640.6|31
1634300790000|2021-10-15 12:26:30|713673.6|711673.6|713221.3|712221.3|713738|712233|713173.1|711670.4|34
1634300800000|2021-10-15 12:26:40|713221.4|712221.4|713732.3|711732.3|713739.2|712228.6|713219.5|711723.8|27
1634300810000|2021-10-15 12:26:50|713732.4|711732.4|713742.8|711742.8|713745.4|712238.7|713225.9|711732.4|27
1634300820000|2021-10-15 12:27:00|713743.3|711743.3|713230.3|712230.3|713744.5|712238.3|713227.6|711743|21
1634300830000|2021-10-15 12:27:10|713231|712231|713230.7|712230.7|713234.2|712234.2|713229.9|712229.9|17
1634300840000|2021-10-15 12:27:20|713240|712240|713225.6|712225.6|713240|712240|713225|712225|14
1634300850000|2021-10-15 12:27:30|713224.5|712224.5|713251.1|712251.1|713770.4|712265.9|713224.5|711761.9|21
1634300860000|2021-10-15 12:27:40|713250.3|712250.3|713230.3|712230.3|713758.6|712250.3|713230.3|711735.2|22
1634300870000|2021-10-15 12:27:50|713244.6|712244.6|713238.7|712238.7|713251.2|712251.2|713235.7|712235.7|16
1634300880000|2021-10-15 12:28:00|713239.1|712239.1|713242.3|712242.3|713242.4|712242.4|713238|712238|15
1634300890000|2021-10-15 12:28:10|713241|712241|713178.7|712178.7|713242.7|712242.7|713178.7|712178.7|14
1634300900000|2021-10-15 12:28:20|713184.2|712184.2|713181.4|712181.4|713187.3|712187.3|713173.4|712173.4|21
1634300910000|2021-10-15 12:28:30|713182.3|712182.3|713177.9|712177.9|713684.4|712187.9|713167|711671.9|20
1634300920000|2021-10-15 12:28:40|713188.6|712188.6|713696.4|711696.4|713705.2|712205.9|713188.6|711692.5|28
1634300930000|2021-10-15 12:28:50|713694.1|711694.1|713723.5|711723.5|713723.5|711723.5|713692|711692|21
1634300940000|2021-10-15 12:29:00|713241|712241|713724.2|711724.2|713745.2|712241|713225.3|711722.1|16
1634300950000|2021-10-15 12:29:10|713730.4|711730.4|713738.5|711738.5|713742.8|711742.8|713718.5|711718.5|19
1634300960000|2021-10-15 12:29:20|713747.3|711747.3|713245.3|712245.3|713751.7|712264.1|713245.3|711738.2|15
1634300970000|2021-10-15 12:29:30|713238.8|712238.8|713740.7|711740.7|713776|712275.2|713238.8|711733|28
1634300980000|2021-10-15 12:29:40|713740.6|711740.6|713767.1|711767.1|713767.1|711767.1|713729.8|711729.8|22
1634300990000|2021-10-15 12:29:50|713752.1|711752.1|713811.9|711811.9|713839.4|711839.4|713752.1|711752.1|31
1634301000000|2021-10-15 12:30:00|713814.5|711814.5|714000.4|712000.4|714051.4|712051.4|713814.5|711814.5|32
1634301010000|2021-10-15 12:30:10|713999|711999|713984.7|711984.7|714023|712023|713983.6|711983.6|33
1634301020000|2021-10-15 12:30:20|713984.4|711984.4|713924.7|711924.7|714000.6|712000.6|713909.8|711909.8|35
1634301030000|2021-10-15 12:30:30|713924.1|711924.1|713990.1|711990.1|714003.1|712003.1|713924.1|711924.1|27
1634301040000|2021-10-15 12:30:40|713968.8|711968.8|713992.6|711992.6|714019.2|712019.2|713962.3|711962.3|38
1634301050000|2021-10-15 12:30:50|714007.5|712007.5|713504|712504|714027.7|712517|713476.5|712000.4|30
1634301060000|2021-10-15 12:31:00|713502.8|712502.8|713461.8|712461.8|714006.7|712502.8|713461.8|711949.2|33
1634301070000|2021-10-15 12:31:10|713437.9|712437.9|713875.1|711875.1|714004.1|712452.7|713383.3|711867.5|39
1634301080000|2021-10-15 12:31:20|713872.2|711872.2|713890.8|711890.8|713907.6|711907.6|713872.2|711872.2|35
1634301090000|2021-10-15 12:31:30|713892.5|711892.5|713776.2|711776.2|713892.5|712368.5|713352.7|711776.2|36
1634301100000|2021-10-15 12:31:40|713783.1|711783.1|713708.7|711708.7|713784|712265.3|713219|711708.7|35
1634301110000|2021-10-15 12:31:50|713209.9|712209.9|713733|711733|713748.1|712240.8|713195.6|711694.8|39
1634301120000|2021-10-15 12:32:00|713721.6|711721.6|713777.8|711777.8|713805|712290.5|713218.4|711705.7|39
1634301130000|2021-10-15 12:32:10|713779.5|711779.5|713727.3|711727.3|713853|712352|713227.7|711727|36
1634301140000|2021-10-15 12:32:20|713729.1|711729.1|713203.1|712203.1|713729.9|712219.7|713197.3|711729.1|30
1634301150000|2021-10-15 12:32:30|713202.9|712202.9|713197|712197|713702.6|712204.1|713191|711699.4|31
1634301160000|2021-10-15 12:32:40|713199.3|712199.3|713137.4|712137.4|713703.5|712200|713137.4|711694.8|25
1634301170000|2021-10-15 12:32:50|713137.5|712137.5|713117.6|712117.6|713140.8|712140.8|713113.2|712113.2|31
1634301180000|2021-10-15 12:33:00|713115|712115|713015.1|712015.1|713536.2|712115.8|713008.5|711520.8|34
1634301190000|2021-10-15 12:33:10|713013.3|712013.3|713342.3|711342.3|713466.8|712013.3|712886.9|711342.3|37
1634301200000|2021-10-15 12:33:20|713350.3|711350.3|713463|711463|713463|711938.5|712873.3|711347.1|39
1634301210000|2021-10-15 12:33:30|713456.2|711456.2|713469.9|711469.9|713509.6|711509.6|713423|711423|37
1634301220000|2021-10-15 12:33:40|713475|711475|713504|711504|713506|711506|713411.4|711411.4|35
1634301230000|2021-10-15 12:33:50|713500.6|711500.6|713502.2|711502.2|713546.7|712015.2|712959|711376.1|40
1634301240000|2021-10-15 12:34:00|713502.8|711502.8|713450.5|711450.5|713512.7|711512.7|713447.9|711447.9|35
1634301250000|2021-10-15 12:34:10|713452.7|711452.7|713321.8|711321.8|713510.9|711845.8|712838.3|711321.8|40
1634301260000|2021-10-15 12:34:20|713318.8|711318.8|713267|711267|713318.8|711318.8|713267|711267|35
1634301270000|2021-10-15 12:34:30|713252.7|711252.7|713288.9|711288.9|713295|711295|713252.7|711252.7|35
1634301280000|2021-10-15 12:34:40|713292.5|711292.5|713289.4|711289.4|713294.1|711793.5|712791.2|711286.6|24
1634301290000|2021-10-15 12:34:50|713289.2|711289.2|712714.1|711714.1|713289.2|711714.1|712702.6|711203.4|30
1634301300000|2021-10-15 12:35:00|712707.6|711707.6|713272.7|711272.7|713272.7|711769.8|712706.1|711231.7|38
1634301310000|2021-10-15 12:35:10|713271.9|711271.9|713319.7|711319.7|713319.7|711319.7|713248|711248|32
1634301320000|2021-10-15 12:35:20|713322.3|711322.3|713282.7|711282.7|713343.1|711831.5|712830.7|711265.9|36
1634301330000|2021-10-15 12:35:30|713285.4|711285.4|713350.7|711350.7|713361.8|711824|712824|711276.4|29
1634301340000|2021-10-15 12:35:40|713352.6|711352.6|713222.2|711222.2|713380.4|711380.4|713222.2|711222.2|28
1634301350000|2021-10-15 12:35:50|712723.9|711723.9|712674.5|711674.5|713215.6|711724.2|712669.8|711170.6|32
1634301360000|2021-10-15 12:36:00|712677.8|711677.8|712628.7|711628.7|713181|711688.5|712623|711118.5|37
1634301370000|2021-10-15 12:36:10|713119.4|711119.4|712675|711675|713187.5|711678.7|712610.5|711110.3|35
1634301380000|2021-10-15 12:36:20|712674.3|711674.3|713171.5|711171.5|713171.5|711678.2|712663.8|711158.2|29
1634301390000|2021-10-15 12:36:30|713176.3|711176.3|712616.4|711616.4|713177.2|711684.3|712616.4|711115|33
1634301400000|2021-10-15 12:36:40|712626.1|711626.1|713129.1|711129.1|713129.1|711635.6|712621.1|711117.7|30
1634301410000|2021-10-15 12:36:50|713124|711124|712701.6|711701.6|713204.2|711706.9|712623.6|711124|34
1634301420000|2021-10-15 12:37:00|713198.2|711198.2|713304.5|711304.5|713304.5|711780.9|712699|711198.2|30
1634301430000|2021-10-15 12:37:10|712773.8|711773.8|712704.3|711704.3|713292.8|711775.8|712639.9|711172.2|26
1634301440000|2021-10-15 12:37:20|712705|711705|712692.2|711692.2|713206|711705|712678.9|711176.8|34
1634301450000|2021-10-15 12:37:30|712697.5|711697.5|712695.7|711695.7|713206.6|711702|712685.9|711192.1|26
1634301460000|2021-10-15 12:37:40|712697.4|711697.4|712580.4|711580.4|713086.6|711697.6|712562.7|711083.7|33
1634301470000|2021-10-15 12:37:50|712580.8|711580.8|712716.7|711716.7|713184.5|711720|712580.8|711169.3|31
1634301480000|2021-10-15 12:38:00|712719.6|711719.6|712715.3|711715.3|712725.6|711725.6|712692.5|711692.5|34
1634301490000|2021-10-15 12:38:10|712718.9|711718.9|712758.8|711758.8|713281|711767.4|712712.1|711266.1|29
1634301500000|2021-10-15 12:38:20|712756.4|711756.4|712886.6|711886.6|713335.1|711906.2|712756.4|711280.1|33
1634301510000|2021-10-15 12:38:30|712889|711889|712895.2|711895.2|712895.2|711895.2|712882|711882|25
1634301520000|2021-10-15 12:38:40|712897.9|711897.9|712883.7|711883.7|713394.2|711912.6|712883.7|711394.2|27
1634301530000|2021-10-15 12:38:50|712883.4|711883.4|712874.6|711874.6|712887.3|711887.3|712866.8|711866.8|20
1634301540000|2021-10-15 12:39:00|712874.1|711874.1|712848.8|711848.8|713358.3|711880.4|712846.7|711358.3|32
1634301550000|2021-10-15 12:39:10|712850.5|711850.5|713302.8|711302.8|713330.3|711850.5|712785.7|711284.5|27
1634301560000|2021-10-15 12:39:20|713302.5|711302.5|712828.4|711828.4|713317.9|711834.5|712818.2|711300.4|28
1634301570000|2021-10-15 12:39:30|712831.5|711831.5|712836.8|711836.8|712842.1|711842.1|712826.2|711826.2|24
1634301580000|2021-10-15 12:39:40|712829.1|711829.1|712814|711814|713327.5|711829.1|712814|711313.6|20
1634301590000|2021-10-15 12:39:50|712814.9|711814.9|712797.7|711797.7|713320.7|711821.6|712785.9|711284|26
1634301600000|2021-10-15 12:40:00|712812.7|711812.7|712782.9|711782.9|713312.5|711812.7|712780.6|711280.7|34
1634301610000|2021-10-15 12:40:10|712769.8|711769.8|713300.8|711300.8|713308.1|711792.8|712769.8|711300.3|28
1634301620000|2021-10-15 12:40:20|713301.2|711301.2|712786.9|711786.9|713306.4|711792.1|712786.4|711293.2|27
1634301630000|2021-10-15 12:40:30|712787.4|711787.4|712796.3|711796.3|713294.2|711811.8|712786.3|711294.2|23
1634301640000|2021-10-15 12:40:40|712801.3|711801.3|712795.9|711795.9|712803|711803|712794.9|711794.9|23
1634301650000|2021-10-15 12:40:50|712796.7|711796.7|713315|711315|713318.2|711805.2|712796.7|711304.7|25
1634301660000|2021-10-15 12:41:00|713311.8|711311.8|713387|711387|713391|711883.5|712815.1|711296.8|31
1634301670000|2021-10-15 12:41:10|713388.9|711388.9|713437.1|711437.1|713437.1|711934.7|712931.1|711388.6|29
1634301680000|2021-10-15 12:41:20|713437.6|711437.6|713408.4|711408.4|713439.7|711930.7|712930.7|711384.9|30
1634301690000|2021-10-15 12:41:30|713408.5|711408.5|713466.6|711466.6|713476.3|711930.3|712920.2|711405.3|27
1634301700000|2021-10-15 12:41:40|713464.5|711464.5|713499.9|711499.9|713501.8|711996|712989.9|711462.9|27
1634301710000|2021-10-15 12:41:50|713499.5|711499.5|713431.2|711431.2|713499.5|711974.8|712940.1|711431.2|27
1634301720000|2021-10-15 12:42:00|713436.4|711436.4|712999.4|711999.4|713470.5|711999.4|712993.7|711435.2|32
1634301730000|2021-10-15 12:42:10|712991|711991|713557.5|711557.5|713610.9|712089.2|712990.9|711557.5|39
1634301740000|2021-10-15 12:42:20|713563|711563|713496.7|711496.7|713563|712065.7|712987.9|711443.6|36
1634301750000|2021-10-15 12:42:30|713497.3|711497.3|713548|711548|713557.3|712043.1|713023.1|711497.3|32
1634301760000|2021-10-15 12:42:40|713544.8|711544.8|713442.5|711442.5|713553.8|712044.1|712941.6|711430.2|34
1634301770000|2021-10-15 12:42:50|713440.1|711440.1|712929.3|711929.3|713440.1|711932.9|712923.8|711437.5|21
1634301780000|2021-10-15 12:43:00|712930|711930|713516.7|711516.7|713521.2|711978|712930|711463.2|32
1634301790000|2021-10-15 12:43:10|713518.7|711518.7|713431|711431|713518.7|711965.7|712965.7|711422.6|25
1634301800000|2021-10-15 12:43:20|713429.9|711429.9|713433.8|711433.8|713435.4|711912.8|712912.5|711410|24
1634301810000|2021-10-15 12:43:30|713431.7|711431.7|713454.3|711454.3|713465.1|711958|712950.2|711431.4|34
1634301820000|2021-10-15 12:43:40|713452.7|711452.7|713443.8|711443.8|713501|711949|712949|711443.8|31
1634301830000|2021-10-15 12:43:50|713443.5|711443.5|713037.1|712037.1|713548|712042.6|712943.7|711442.5|36
1634301840000|2021-10-15 12:44:00|713036.9|712036.9|713497.9|711497.9|713546.5|712040.9|713036.9|711489.3|38
1634301850000|2021-10-15 12:44:10|713496|711496|713540.9|711540.9|713553|711553|713496|711496|36
1634301860000|2021-10-15 12:44:20|713540.5|711540.5|713549.3|711549.3|713553.5|711553.5|713539.6|711539.6|37
1634301870000|2021-10-15 12:44:30|713549.1|711549.1|713570.8|711570.8|713570.8|711570.8|713547.9|711547.9|29
1634301880000|2021-10-15 12:44:40|713571.3|711571.3|713057.3|712057.3|713571.3|712076|713056.3|711571.3|24
1634301890000|2021-10-15 12:44:50|713059.6|712059.6|713019.7|712019.7|713541.3|712059.6|713014|711526.5|35
1634301900000|2021-10-15 12:45:00|713029.9|712029.9|713535.9|711535.9|713538.6|712032.4|713029.9|711517|30
1634301910000|2021-10-15 12:45:10|713534.4|711534.4|713569.1|711569.1|713571.1|712071.1|713068.7|711532.7|35
1634301920000|2021-10-15 12:45:20|713566.9|711566.9|713082.5|712082.5|713566.9|712086.5|713074.5|711564.8|32
1634301930000|2021-10-15 12:45:30|713082|712082|713210|712210|713681.5|712213|713082|711641.4|32
1634301940000|2021-10-15 12:45:40|713207.7|712207.7|713154.9|712154.9|713693.9|712209.8|713154.9|711693.9|21
1634301950000|2021-10-15 12:45:50|713654.4|711654.4|713597.9|711597.9|713654.4|712145.5|713089.2|711583.8|31
1634301960000|2021-10-15 12:46:00|713595.8|711595.8|713643.9|711643.9|713652.6|712152.6|713132.3|711595.8|32
1634301970000|2021-10-15 12:46:10|713142.5|712142.5|713055.1|712055.1|713622.2|712162.6|713055.1|711539.8|29
1634301980000|2021-10-15 12:46:20|713056.2|712056.2|713618.1|711618.1|713618.1|712121.4|713056|711583.4|23
1634301990000|2021-10-15 12:46:30|713616.6|711616.6|713629.4|711629.4|713634|712127|713125.1|711616.6|28
1634302000000|2021-10-15 12:46:40|713630|711630|713639.3|711639.3|713639.9|711639.9|713625.4|711625.4|27
1634302010000|2021-10-15 12:46:50|713637.9|711637.9|713152.5|712152.5|713656.8|712155.7|713125.4|711623.8|34
1634302020000|2021-10-15 12:47:00|713651.8|711651.8|713158.4|712158.4|713678.2|712163.4|713158.4|711648.4|28
1634302030000|2021-10-15 12:47:10|713165.6|712165.6|713110.6|712110.6|713673.4|712170.2|713110.6|711620.8|31
1634302040000|2021-10-15 12:47:20|713117.9|712117.9|713609.4|711609.4|713632|712134.1|713117.9|711609.2|27
1634302050000|2021-10-15 12:47:30|713598.1|711598.1|713561|711561|713598.1|712084.4|713080.4|711554.8|24
1634302060000|2021-10-15 12:47:40|713558.6|711558.6|713544.3|711544.3|713606.7|712100.7|713059.5|711544.3|28
1634302070000|2021-10-15 12:47:50|713535.6|711535.6|713540.5|711540.5|713540.5|712027.5|713014.8|711493.5|32
1634302080000|2021-10-15 12:48:00|713540.6|711540.6|713559.4|711559.4|713563.8|712079.3|713049.8|711537.2|35
1634302090000|2021-10-15 12:48:10|713560.1|711560.1|713575.5|711575.5|713630|712118.1|713090.3|711560.1|31
1634302100000|2021-10-15 12:48:20|713574.6|711574.6|713532.8|711532.8|713575.6|711575.6|713520.9|711520.9|26
1634302110000|2021-10-15 12:48:30|713532.6|711532.6|713603.7|711603.7|713606|712106.3|713062.2|711532.6|30
1634302120000|2021-10-15 12:48:40|713608.2|711608.2|713167.3|712167.3|713653.9|712170.5|713121.9|711608.2|36
1634302130000|2021-10-15 12:48:50|713166.5|712166.5|713206.1|712206.1|713206.1|712206.1|713165.8|712165.8|27
1634302140000|2021-10-15 12:49:00|713199.9|712199.9|713709.7|711709.7|713711.6|712212.8|713199.8|711692.8|35
1634302150000|2021-10-15 12:49:10|713710.4|711710.4|713239.3|712239.3|713738.9|712239.3|713217.4|711705.1|30
1634302160000|2021-10-15 12:49:20|713239.9|712239.9|713736.5|711736.5|713740.6|712243.9|713186.1|711697.1|39
1634302170000|2021-10-15 12:49:30|713739.5|711739.5|713779.5|711779.5|713783.8|712276.3|713231.2|711721.2|37
1634302180000|2021-10-15 12:49:40|713778.2|711778.2|713785.5|711785.5|713807.6|712301.5|713282|711776.2|30
1634302190000|2021-10-15 12:49:50|713785.9|711785.9|713805.3|711805.3|713811.3|712296.9|713294.6|711781.7|25
1634302200000|2021-10-15 12:50:00|713806|711806|713823.6|711823.6|713827.6|711827.6|713804|711804|26
1634302210000|2021-10-15 12:50:10|713823.8|711823.8|713830.1|711830.1|713830.1|711830.1|713818.2|711818.2|23
1634302220000|2021-10-15 12:50:20|713823|711823|713349.7|712349.7|713836.3|712351.9|713342.2|711823|30
1634302230000|2021-10-15 12:50:30|713350.5|712350.5|713406.6|712406.6|713425|712425|713350.5|712350.5|37
1634302240000|2021-10-15 12:50:40|713404|712404|713423.4|712423.4|713426.3|712426.3|713402.5|712402.5|26
1634302250000|2021-10-15 12:50:50|713423.8|712423.8|713464.2|712464.2|713469.7|712469.7|713419.9|712419.9|33
1634302260000|2021-10-15 12:51:00|713464.4|712464.4|713460.5|712460.5|713465.7|712465.7|713455.9|712455.9|26
1634302270000|2021-10-15 12:51:10|713460.1|712460.1|713446.2|712446.2|713461.4|712461.4|713440.5|712440.5|31
1634302280000|2021-10-15 12:51:20|713444|712444|713948.3|711948.3|713960.9|712465.3|713443.9|711948.3|34
1634302290000|2021-10-15 12:51:30|713955.7|711955.7|713459.5|712459.5|713960.2|712459.5|713448.5|711954.6|33
1634302300000|2021-10-15 12:51:40|713460.6|712460.6|713387.7|712387.7|713908.9|712461|713377.9|711902|28
1634302310000|2021-10-15 12:51:50|713388.3|712388.3|713350|712350|713905.8|712397.7|713350|711890.3|31
1634302320000|2021-10-15 12:52:00|713349.7|712349.7|713379.1|712379.1|713388.8|712388.8|713349.7|712349.7|38
1634302330000|2021-10-15 12:52:10|713379.6|712379.6|713380.6|712380.6|713386.8|712386.8|713368.6|712368.6|35
1634302340000|2021-10-15 12:52:20|713379.8|712379.8|713367.6|712367.6|713384.9|712384.9|713367.6|712367.6|35
1634302350000|2021-10-15 12:52:30|713368|712368|713370.1|712370.1|713375.1|712375.1|713365.8|712365.8|33
1634302360000|2021-10-15 12:52:40|713370.9|712370.9|713383.5|712383.5|713386.8|712386.8|713368.1|712368.1|26
1634302370000|2021-10-15 12:52:50|713383.4|712383.4|713453.6|712453.6|713468.1|712468.1|713383.4|712383.4|32
1634302380000|2021-10-15 12:53:00|713452.9|712452.9|713455.9|712455.9|713466|712466|713452.4|712452.4|26
1634302390000|2021-10-15 12:53:10|713454.6|712454.6|713461.8|712461.8|713464.3|712464.3|713454.6|712454.6|26
1634302400000|2021-10-15 12:53:20|713461.7|712461.7|713469.1|712469.1|713486.4|712486.4|713457.2|712457.2|33
1634302410000|2021-10-15 12:53:30|713465.5|712465.5|713465.7|712465.7|713471.9|712471.9|713454.6|712454.6|25
1634302420000|2021-10-15 12:53:40|713460.1|712460.1|713453.9|712453.9|713460.1|712460.1|713452|712452|16
1634302430000|2021-10-15 12:53:50|713451.4|712451.4|713439.5|712439.5|713933.6|712461.9|713370.8|711878.7|34
1634302440000|2021-10-15 12:54:00|713437.6|712437.6|713343.7|712343.7|713870.1|712440.4|713331.3|711837.9|32
1634302450000|2021-10-15 12:54:10|713341|712341|713398.6|712398.6|713409.4|712409.4|713340.5|712340.5|36
1634302460000|2021-10-15 12:54:20|713398.4|712398.4|713383.4|712383.4|713404.5|712404.5|713378|712378|27
1634302470000|2021-10-15 12:54:30|713372.4|712372.4|713398.6|712398.6|713416.7|712416.7|713372.4|712372.4|29
1634302480000|2021-10-15 12:54:40|713402.9|712402.9|713354.1|712354.1|713402.9|712402.9|713336.3|712336.3|35
1634302490000|2021-10-15 12:54:50|713350.8|712350.8|713355.3|712355.3|713862.8|712364|713348.7|711849.8|29
1634302500000|2021-10-15 12:55:00|713355.8|712355.8|713373.6|712373.6|713828.2|712387.6|713329.2|711828.2|38
1634302510000|2021-10-15 12:55:10|713371.8|712371.8|713453.9|712453.9|713463.2|712463.2|713371.8|712371.8|27
1634302520000|2021-10-15 12:55:20|713450.4|712450.4|713449.7|712449.7|713455|712455|713438.8|712438.8|23
1634302530000|2021-10-15 12:55:30|713450.4|712450.4|713451.6|712451.6|713454.2|712454.2|713444.5|712444.5|23
1634302540000|2021-10-15 12:55:40|713452|712452|713483.6|712483.6|713490.9|712490.9|713450.8|712450.8|29
1634302550000|2021-10-15 12:55:50|713486.3|712486.3|713480.6|712480.6|713491.4|712491.4|713471.5|712471.5|20
1634302560000|2021-10-15 12:56:00|713478.2|712478.2|713474.2|712474.2|713969.1|712488.9|713467.8|711969.1|27
1634302570000|2021-10-15 12:56:10|713468.2|712468.2|713479.7|712479.7|713485.4|712485.4|713468.2|712468.2|27
1634302580000|2021-10-15 12:56:20|713478.7|712478.7|713483.6|712483.6|713483.6|712483.6|713476.5|712476.5|17
1634302590000|2021-10-15 12:56:30|713485.8|712485.8|713487.5|712487.5|713977|712496.6|713464.7|711971|31
1634302600000|2021-10-15 12:56:40|713483.8|712483.8|713488.8|712488.8|713973.1|712493.3|713471.4|711967.8|27
1634302610000|2021-10-15 12:56:50|713490.3|712490.3|713478.7|712478.7|713498|712498|713475.1|712475.1|25
1634302620000|2021-10-15 12:57:00|713491.3|712491.3|713472.9|712472.9|713980.6|712495.7|713468.5|711980.6|25
1634302630000|2021-10-15 12:57:10|713475.3|712475.3|713475.5|712475.5|713480.9|712480.9|713470.8|712470.8|24
1634302640000|2021-10-15 12:57:20|713475.7|712475.7|713471.9|712471.9|713479.1|712479.1|713469.9|712469.9|26
1634302650000|2021-10-15 12:57:30|713472.8|712472.8|713475.9|712475.9|713479.2|712479.2|713472.8|712472.8|25
1634302660000|2021-10-15 12:57:40|713475.7|712475.7|713479|712479|713485.7|712485.7|713471.1|712471.1|25
1634302670000|2021-10-15 12:57:50|713480.2|712480.2|713457|712457|713483.9|712483.9|713436.9|712436.9|30
1634302680000|2021-10-15 12:58:00|713457.2|712457.2|713453.8|712453.8|713458.6|712458.6|713448.8|712448.8|31
1634302690000|2021-10-15 12:58:10|713454.3|712454.3|713458.2|712458.2|713467.2|712467.2|713452.2|712452.2|27
1634302700000|2021-10-15 12:58:20|713457.3|712457.3|713442.5|712442.5|713457.5|712457.5|713440.8|712440.8|28
1634302710000|2021-10-15 12:58:30|713442.8|712442.8|713441.6|712441.6|713447.2|712447.2|713437.6|712437.6|30
1634302720000|2021-10-15 12:58:40|713441.4|712441.4|713458.1|712458.1|713462.9|712462.9|713440.7|712440.7|31
1634302730000|2021-10-15 12:58:50|713451.2|712451.2|713457|712457|713463.3|712463.3|713451.2|712451.2|27
1634302740000|2021-10-15 12:59:00|713455.7|712455.7|713476.7|712476.7|713482.2|712482.2|713455.7|712455.7|31
1634302750000|2021-10-15 12:59:10|713474.8|712474.8|713549.4|712549.4|713550.5|712550.5|713474.1|712474.1|18
1634302760000|2021-10-15 12:59:20|713549.6|712549.6|713641.5|712641.5|713641.5|712641.5|713546.5|712546.5|28
1634302770000|2021-10-15 12:59:30|713648.2|712648.2|713711.5|712711.5|713717.4|712717.4|713637.1|712637.1|30
1634302780000|2021-10-15 12:59:40|713711.1|712711.1|713696.5|712696.5|713719.5|712719.5|713696.5|712696.5|31
1634302790000|2021-10-15 12:59:50|713698.8|712698.8|713735|712735|714233.1|712756.9|713697.3|712233.1|34
1634302800000|2021-10-15 13:00:00|713732.8|712732.8|713896.2|712896.2|714434.9|712940.6|713726.1|712221.7|40
1634302810000|2021-10-15 13:00:10|714400.7|712400.7|714333.9|712333.9|714400.7|712869.8|713830.2|712316.9|37
1634302820000|2021-10-15 13:00:20|714325.2|712325.2|714294.6|712294.6|714338.7|712338.7|714294.6|712294.6|37
1634302830000|2021-10-15 13:00:30|714293.2|712293.2|714252.8|712252.8|714304.2|712784.7|713779.4|712250|39
1634302840000|2021-10-15 13:00:40|714250.8|712250.8|713676.5|712676.5|714250.8|712766.1|713646.4|712134.1|39
1634302850000|2021-10-15 13:00:50|713666.5|712666.5|714189.2|712189.2|714228.1|712682.7|713666.5|712154.1|38
1634302860000|2021-10-15 13:01:00|714186.6|712186.6|713534.2|712534.2|714186.8|712589.2|713525.7|712026.4|36
1634302870000|2021-10-15 13:01:10|713539.2|712539.2|713509.8|712509.8|713540.3|712540.3|713502.7|712502.7|26
1634302880000|2021-10-15 13:01:20|713507.1|712507.1|713413.7|712413.7|713960.9|712507.1|713399.5|711899.3|34
1634302890000|2021-10-15 13:01:30|713412.9|712412.9|713392.6|712392.6|713902.5|712414.6|713377.3|711902.5|29
1634302900000|2021-10-15 13:01:40|713381.8|712381.8|713369.7|712369.7|713386.2|712386.2|713369.7|712369.7|31
1634302910000|2021-10-15 13:01:50|713369.9|712369.9|713396.5|712396.5|713398.2|712398.2|713369.9|712369.9|37
1634302920000|2021-10-15 13:02:00|713389.3|712389.3|713908.7|711908.7|713908.7|712410.5|713382.8|711871.3|37
1634302930000|2021-10-15 13:02:10|713905.9|711905.9|713384.6|712384.6|713908.8|712384.6|713384.6|711875.3|37
1634302940000|2021-10-15 13:02:20|713385.6|712385.6|713876.7|711876.7|713885.6|712385.6|713385.6|711875.8|24
1634302950000|2021-10-15 13:02:30|713878.2|711878.2|713830.1|711830.1|713879|712331.6|713331.6|711812.9|39
1634302960000|2021-10-15 13:02:40|713819.3|711819.3|713825.6|711825.6|713833.3|712338.7|713324.7|711810|34
1634302970000|2021-10-15 13:02:50|713821.7|711821.7|713309.3|712309.3|713831.3|712315|713309.3|711804.4|37
1634302980000|2021-10-15 13:03:00|713314.7|712314.7|713828|711828|713844.5|712335.5|713313.7|711800.5|29
1634302990000|2021-10-15 13:03:10|713826.1|711826.1|713572.3|711572.3|713860.2|712354.2|713071.7|711559.3|38
1634303000000|2021-10-15 13:03:20|713561|711561|713531.1|711531.1|713561|712083.3|713045|711531.1|36
1634303010000|2021-10-15 13:03:30|713529.6|711529.6|713557.1|711557.1|713565.4|712036.6|713024.3|711517.4|38
1634303020000|2021-10-15 13:03:40|713055.8|712055.8|713317.1|711317.1|713590.8|712097|713010.7|711303.5|38
1634303030000|2021-10-15 13:03:50|713318.8|711318.8|712877.9|711877.9|713380.1|711886.9|712863.5|711305|37
1634303040000|2021-10-15 13:04:00|713367.7|711367.7|713357.1|711357.1|713381.9|711888.9|712867|711357.1|29
1634303050000|2021-10-15 13:04:10|713369.9|711369.9|712851.1|711851.1|713370.3|711874.4|712851.1|711348.5|28
1634303060000|2021-10-15 13:04:20|712854.2|711854.2|713356.9|711356.9|713357.5|711882.2|712842.3|711355.7|32
1634303070000|2021-10-15 13:04:30|713358.6|711358.6|712865.5|711865.5|713364.9|711869.8|712838.9|711348.8|29
1634303080000|2021-10-15 13:04:40|712868.9|711868.9|712883.6|711883.6|713384.9|711886.3|712865.8|711373.6|23
1634303090000|2021-10-15 13:04:50|712883|711883|712879.4|711879.4|712885.5|711885.5|712875.9|711875.9|23
1634303100000|2021-10-15 13:05:00|712872.5|711872.5|712932.5|711932.5|713417.8|711932.5|712864.8|711411|31
1634303110000|2021-10-15 13:05:10|712934.5|711934.5|713512.9|711512.9|713515.5|712015.5|712932|711417.7|35
1634303120000|2021-10-15 13:05:20|713518|711518|713402.7|711402.7|713518.3|712016.4|712904.2|711399.4|29
1634303130000|2021-10-15 13:05:30|713401.7|711401.7|713423.3|711423.3|713423.3|711926.6|712898.4|711390.9|33
1634303140000|2021-10-15 13:05:40|713421.2|711421.2|712990.8|711990.8|713421.2|712007.4|712970|711409.1|26
1634303150000|2021-10-15 13:05:50|712995.5|711995.5|713003.7|712003.7|713008.5|712008.5|712993.4|711993.4|17
1634303160000|2021-10-15 13:06:00|713005.1|712005.1|713009.7|712009.7|713548.9|712065.8|713001.4|711537.3|24
1634303170000|2021-10-15 13:06:10|713006.3|712006.3|713042.4|712042.4|713548.1|712049.7|713006.3|711520.7|33
1634303180000|2021-10-15 13:06:20|713044.9|712044.9|713038.9|712038.9|713049|712049|713026.9|712026.9|15
1634303190000|2021-10-15 13:06:30|713039.4|712039.4|713010.3|712010.3|713043.2|712043.2|713007.6|712007.6|24
1634303200000|2021-10-15 13:06:40|713009.5|712009.5|712997.7|711997.7|713024.1|712024.1|712920.5|711920.5|26
1634303210000|2021-10-15 13:06:50|712987.3|711987.3|713419|711419|713430.1|712004.2|712892|711386.7|34
1634303220000|2021-10-15 13:07:00|713429.8|711429.8|713000.8|712000.8|713481.9|712000.8|712972.6|711427.6|35
1634303230000|2021-10-15 13:07:10|712994.3|711994.3|713029|712029|713515.4|712029|712991.2|711492.3|26
1634303240000|2021-10-15 13:07:20|713020.1|712020.1|713518|711518|713527.2|712020.1|713020.1|711504|26
1634303250000|2021-10-15 13:07:30|713513.6|711513.6|713020|712020|713547.3|712062.6|713002.9|711503.5|34
1634303260000|2021-10-15 13:07:40|713026.9|712026.9|713022.3|712022.3|713560.9|712057.4|713017.4|711525.1|38
1634303270000|2021-10-15 13:07:50|713021.9|712021.9|713531|711531|713546.4|712040.4|713018.8|711528.9|21
1634303280000|2021-10-15 13:08:00|713531.1|711531.1|713074.8|712074.8|713613.5|712112.6|713031.6|711531.1|32
1634303290000|2021-10-15 13:08:10|713076.8|712076.8|713124.5|712124.5|713618.1|712128.5|713076.8|711618.1|24
1634303300000|2021-10-15 13:08:20|713123.7|712123.7|713112.6|712112.6|713638.9|712149.6|713099.1|711599.4|29
1634303310000|2021-10-15 13:08:30|713112.4|712112.4|713183.4|712183.4|713183.4|712183.4|713112.4|712112.4|31
1634303320000|2021-10-15 13:08:40|713164.8|712164.8|713153.9|712153.9|713180.1|712180.1|713150.3|712150.3|30
1634303330000|2021-10-15 13:08:50|713155.4|712155.4|713190.6|712190.6|713190.6|712190.6|713149.7|712149.7|28
1634303340000|2021-10-15 13:09:00|713176.9|712176.9|713164.2|712164.2|713180.8|712180.8|713147.8|712147.8|21
1634303350000|2021-10-15 13:09:10|713159.7|712159.7|713163.3|712163.3|713164.1|712164.1|713156|712156|18
1634303360000|2021-10-15 13:09:20|713165|712165|713161.9|712161.9|713166.2|712166.2|713159.7|712159.7|13
1634303370000|2021-10-15 13:09:30|713163.2|712163.2|713052.6|712052.6|713164.9|712164.9|713052.5|712052.5|28
1634303380000|2021-10-15 13:09:40|713050.4|712050.4|713608.2|711608.2|713623.5|712098.9|713049.3|711604.5|27
1634303390000|2021-10-15 13:09:50|713621.5|711621.5|713160.1|712160.1|713621.5|712166.5|713124.4|711621.5|21
1634303400000|2021-10-15 13:10:00|713156|712156|713687.2|711687.2|713691.9|712193.4|713156|711678|26
1634303410000|2021-10-15 13:10:10|713691.5|711691.5|713270|712270|713772.5|712275.7|713251.4|711685.7|33
1634303420000|2021-10-15 13:10:20|713268|712268|713264.6|712264.6|713269.2|712269.2|713260.4|712260.4|19
1634303430000|2021-10-15 13:10:30|713260.8|712260.8|713766|711766|713771.3|712270.6|713250.3|711753.8|27
1634303440000|2021-10-15 13:10:40|713765.3|711765.3|713271.9|712271.9|713769.5|712272.1|713263.4|711765.3|25
1634303450000|2021-10-15 13:10:50|713272.5|712272.5|713277.7|712277.7|713773.5|712282.2|713260.9|711767.7|32
1634303460000|2021-10-15 13:11:00|713273.3|712273.3|713273.7|712273.7|713308.5|712308.5|713260.7|712260.7|28
1634303470000|2021-10-15 13:11:10|713261.8|712261.8|713248.3|712248.3|713778.1|712270.8|713243.7|711747.9|37
1634303480000|2021-10-15 13:11:20|713256.7|712256.7|713689.3|711689.3|713695.8|712256.7|713194.6|711678.5|33
1634303490000|2021-10-15 13:11:30|713695.5|711695.5|713572.3|711572.3|713695.5|712146.6|713055.8|711568.6|35
1634303500000|2021-10-15 13:11:40|713570.6|711570.6|713133|712133|713587|712141.2|713066|711547.2|36
1634303510000|2021-10-15 13:11:50|713132.1|712132.1|713599|711599|713626.5|712132.1|713100.5|711599|32
1634303520000|2021-10-15 13:12:00|713605|711605|713598.1|711598.1|713606.4|712116.5|713092.3|711594.5|35
1634303530000|2021-10-15 13:12:10|713597.6|711597.6|713171.4|712171.4|713674.1|712179.3|713103.8|711594.9|37
1634303540000|2021-10-15 13:12:20|713171.5|712171.5|713200.1|712200.1|713721|712219.6|713169.8|711683.9|33
1634303550000|2021-10-15 13:12:30|713198.8|712198.8|713192.4|712192.4|713201.2|712201.2|713191.5|712191.5|24
1634303560000|2021-10-15 13:12:40|713191.9|712191.9|713650.4|711650.4|713659.7|712194.3|713137|711642.9|31
1634303570000|2021-10-15 13:12:50|713651.8|711651.8|713648.5|711648.5|713653.1|711653.1|713648.5|711648.5|33
1634303580000|2021-10-15 13:13:00|713651.2|711651.2|713169.1|712169.1|713657|712169.1|713137|711632.7|25
1634303590000|2021-10-15 13:13:10|713168.2|712168.2|713216.1|712216.1|713686.2|712216.1|713168.2|711661.7|32
1634303600000|2021-10-15 13:13:20|713249.7|712249.7|713313.2|712313.2|713743.8|712313.2|713228|711726.5|31
1634303610000|2021-10-15 13:13:30|713312.8|712312.8|713349.5|712349.5|713349.5|712349.5|713310.3|712310.3|32
1634303620000|2021-10-15 13:13:40|713366.6|712366.6|713842|711842|713869.5|712371.4|713338.1|711834.7|35
1634303630000|2021-10-15 13:13:50|713842.2|711842.2|713305|712305|713842.3|712339.7|713294.1|711818|27
1634303640000|2021-10-15 13:14:00|713305.8|712305.8|713797.3|711797.3|713812.6|712315.4|713290.9|711788.8|28
1634303650000|2021-10-15 13:14:10|713798|711798|713793.6|711793.6|713798.9|711798.9|713792.3|711792.3|30
1634303660000|2021-10-15 13:14:20|713794.6|711794.6|713787|711787|713800.3|711800.3|713783|711783|30
1634303670000|2021-10-15 13:14:30|713786.3|711786.3|713308.9|712308.9|713813.6|712311|713307.7|711785.2|30
1634303680000|2021-10-15 13:14:40|713311.7|712311.7|713808.9|711808.9|713811.4|712313.3|713283.4|711782.5|32
1634303690000|2021-10-15 13:14:50|713817.2|711817.2|713718.3|711718.3|713817.9|712306.7|713276.2|711718.3|36
1634303700000|2021-10-15 13:15:00|713725.8|711725.8|713708.6|711708.6|713736.2|712191.1|713191.1|711684.3|36
1634303710000|2021-10-15 13:15:10|713707.4|711707.4|713717.4|711717.4|713717.6|712178.9|713178.9|711686.7|37
1634303720000|2021-10-15 13:15:20|713718.6|711718.6|713744.2|711744.2|713744.2|711744.2|713713.9|711713.9|32
1634303730000|2021-10-15 13:15:30|713743|711743|713796.4|711796.4|713810.2|711810.2|713743|711743|35
1634303740000|2021-10-15 13:15:40|713799.3|711799.3|713299.3|712299.3|713829.4|712336.1|713299.3|711787.6|28
1634303750000|2021-10-15 13:15:50|713760.8|711760.8|713255.4|712255.4|713775.1|712267.5|713249.7|711722|37
1634303760000|2021-10-15 13:16:00|713221.4|712221.4|713647.1|711647.1|713708.4|712221.4|713153.2|711647.1|34
1634303770000|2021-10-15 13:16:10|713657.6|711657.6|713683.5|711683.5|713683.5|712175.5|713143.9|711648.7|31
1634303780000|2021-10-15 13:16:20|713677.4|711677.4|713162.1|712162.1|713680.5|712163.9|713136.6|711623.3|30
1634303790000|2021-10-15 13:16:30|713163.5|712163.5|713617.7|711617.7|713624.2|712163.5|713106.7|711617.7|33
1634303800000|2021-10-15 13:16:40|713622.7|711622.7|713662|711662|713677.1|712180.6|713126.8|711622.7|38
1634303810000|2021-10-15 13:16:50|713660.7|711660.7|713618|711618|713684.2|712186.6|713106|711604.1|35
1634303820000|2021-10-15 13:17:00|713622.1|711622.1|713633.5|711633.5|713633.5|712141.7|713129.3|711607.5|33
1634303830000|2021-10-15 13:17:10|713631|711631|713657.6|711657.6|713657.8|712155|713135.8|711622.9|27
1634303840000|2021-10-15 13:17:20|713659.8|711659.8|713659.8|711659.8|713667.4|711667.4|713655.9|711655.9|26
1634303850000|2021-10-15 13:17:30|713659.5|711659.5|713164.1|712164.1|713659.5|712165.1|713155.9|711653.2|29
1634303860000|2021-10-15 13:17:40|713163.2|712163.2|713593.4|711593.4|713629.8|712165.1|713099.5|711593.4|32
1634303870000|2021-10-15 13:17:50|713596.8|711596.8|713038.9|712038.9|713599.3|712038.9|713025.5|711527.9|33
1634303880000|2021-10-15 13:18:00|713044.9|712044.9|713436.4|711436.4|713539.1|712044.9|712942.6|711427.1|35
1634303890000|2021-10-15 13:18:10|713438.1|711438.1|712895.6|711895.6|713448.8|711939.2|712895.6|711332.2|36
1634303900000|2021-10-15 13:18:20|712903.9|711903.9|713313.2|711313.2|713403.1|711903.9|712861.5|711313.2|33
1634303910000|2021-10-15 13:18:30|713313.8|711313.8|713494.5|711494.5|713494.5|711980.8|712904.5|711313.2|36
1634303920000|2021-10-15 13:18:40|713487.4|711487.4|713468.5|711468.5|713501.3|711501.3|713465|711465|34
1634303930000|2021-10-15 13:18:50|713463.3|711463.3|713476.9|711476.9|713476.9|711476.9|713463.3|711463.3|21
1634303940000|2021-10-15 13:19:00|713473.5|711473.5|713415.1|711415.1|713526.3|712015.8|712916.8|711413.5|35
1634303950000|2021-10-15 13:19:10|713416|711416|713383.3|711383.3|713416.2|711886.1|712880.9|711379|23
1634303960000|2021-10-15 13:19:20|712878.3|711878.3|713382.8|711382.8|713388.1|711884.5|712878.3|711378.3|23
1634303970000|2021-10-15 13:19:30|713385.3|711385.3|713444.3|711444.3|713469.9|711906.1|712906.1|711381.2|36
1634303980000|2021-10-15 13:19:40|713408.1|711408.1|713400.7|711400.7|713408.1|711408.1|713389.3|711389.3|34
1634303990000|2021-10-15 13:19:50|713402.7|711402.7|713399.8|711399.8|713405.3|711405.3|713394.5|711394.5|28
1634304000000|2021-10-15 13:20:00|713399.9|711399.9|713415.2|711415.2|713423.9|711423.9|713399.3|711399.3|31
1634304010000|2021-10-15 13:20:10|713415.7|711415.7|713452.8|711452.8|713462|711962.5|712962.5|711414.5|35
1634304020000|2021-10-15 13:20:20|713453.6|711453.6|713473.8|711473.8|713473.8|711473.8|713453.6|711453.6|37
1634304030000|2021-10-15 13:20:30|713474.6|711474.6|713458.8|711458.8|713489.1|711489.1|713449.7|711449.7|32
1634304040000|2021-10-15 13:20:40|713460.3|711460.3|713467.4|711467.4|713468.7|711468.7|713459|711459|25
1634304050000|2021-10-15 13:20:50|713470.3|711470.3|713337.8|711337.8|713470.3|711916.2|712916.2|711322.1|36
1634304060000|2021-10-15 13:21:00|713339.4|711339.4|713344.8|711344.8|713348.6|711854.4|712843|711318.1|36
1634304070000|2021-10-15 13:21:10|713342|711342|713330.1|711330.1|713345.7|711827.8|712827.8|711330.1|30
1634304080000|2021-10-15 13:21:20|713327.2|711327.2|713363.2|711363.2|713363.2|711831.8|712825.3|711327.2|27
1634304090000|2021-10-15 13:21:30|712879.2|711879.2|713431.6|711431.6|713442.6|711929.3|712867|711431.5|36
1634304100000|2021-10-15 13:21:40|713433.8|711433.8|712836.7|711836.7|713433.8|711928.1|712825.1|711432.7|31
1634304110000|2021-10-15 13:21:50|712837.7|711837.7|712822.4|711822.4|712838.6|711838.6|712820.7|711820.7|32
1634304120000|2021-10-15 13:22:00|712821.7|711821.7|713321.8|711321.8|713321.8|711825|712815.6|711318.6|29
1634304130000|2021-10-15 13:22:10|713320.9|711320.9|712877.3|711877.3|713332.5|711882.8|712869.4|711317.2|27
1634304140000|2021-10-15 13:22:20|712878.9|711878.9|712791.3|711791.3|712886.5|711886.5|712791.3|711791.3|33
1634304150000|2021-10-15 13:22:30|712781.4|711781.4|712833.9|711833.9|713307.3|711833.9|712778.8|711306.7|30
1634304160000|2021-10-15 13:22:40|712832.9|711832.9|712836.9|711836.9|712837|711837|712832.9|711832.9|11
1634304170000|2021-10-15 13:22:50|712836.6|711836.6|712836.4|711836.4|712837.7|711837.7|712836.1|711836.1|14
1634304180000|2021-10-15 13:23:00|712840.4|711840.4|712894.4|711894.4|712894.4|711894.4|712840.4|711840.4|13
1634304190000|2021-10-15 13:23:10|712894.6|711894.6|712909.4|711909.4|712920.3|711920.3|712873.4|711873.4|19
1634304200000|2021-10-15 13:23:20|712910.6|711910.6|713030.5|712030.5|713568.9|712101|712910.6|711532.2|37
1634304210000|2021-10-15 13:23:30|713520.5|711520.5|713064|712064|713541.9|712064.8|713045.2|711517.7|33
1634304220000|2021-10-15 13:23:40|713063.7|712063.7|713071.7|712071.7|713572.7|712071.7|713062.1|711567.5|35
1634304230000|2021-10-15 13:23:50|713070.8|712070.8|713093.9|712093.9|713576.8|712111.5|713070.4|711575.4|37
1634304240000|2021-10-15 13:24:00|713094.3|712094.3|713067.4|712067.4|713096.2|712096.2|713056.6|712056.6|38
1634304250000|2021-10-15 13:24:10|713070.2|712070.2|713070.6|712070.6|713606|712107.4|713070.2|711576.8|32
1634304260000|2021-10-15 13:24:20|713069.4|712069.4|713651.7|711651.7|713654|712161.1|713069.4|711648.8|36
1634304270000|2021-10-15 13:24:30|713124.7|712124.7|713719.8|711719.8|713731.7|712157.4|713112.2|711617.9|40
1634304280000|2021-10-15 13:24:40|713707.4|711707.4|713627.1|711627.1|713707.4|712164.6|713114.4|711627.1|33
1634304290000|2021-10-15 13:24:50|713625.6|711625.6|713639.2|711639.2|713657.4|712156.6|713126.8|711620.2|36
1634304300000|2021-10-15 13:25:00|713642.3|711642.3|713642|711642|713652.4|712159.2|713144.4|711623.1|37
1634304310000|2021-10-15 13:25:10|713645.7|711645.7|713653.9|711653.9|713655.3|711655.3|713645.7|711645.7|29
1634304320000|2021-10-15 13:25:20|713652.1|711652.1|713651.5|711651.5|713654.7|711654.7|713645.2|711645.2|32
1634304330000|2021-10-15 13:25:30|713656.7|711656.7|713681.7|711681.7|713685|711685|713656.7|711656.7|29
1634304340000|2021-10-15 13:25:40|713682.6|711682.6|713673|711673|713682.6|712178.5|713174.1|711665.7|36
1634304350000|2021-10-15 13:25:50|713672.6|711672.6|713674|711674|713681.2|711681.2|713663.7|711663.7|29
1634304360000|2021-10-15 13:26:00|713674.1|711674.1|713686.1|711686.1|713688.4|711688.4|713674.1|711674.1|29
1634304370000|2021-10-15 13:26:10|713687.3|711687.3|713213.7|712213.7|713722.8|712214.5|713213.7|711687|31
1634304380000|2021-10-15 13:26:20|713208.2|712208.2|713186.4|712186.4|713211.6|712211.6|713178.4|712178.4|36
1634304390000|2021-10-15 13:26:30|713179.2|712179.2|713176.2|712176.2|713647.5|712192|713125.8|711644|31
1634304400000|2021-10-15 13:26:40|713175.3|712175.3|713188.9|712188.9|713690|712201|713175.3|711683.9|34
1634304410000|2021-10-15 13:26:50|713190.4|712190.4|713671.3|711671.3|713676.3|712190.4|713171|711651.6|24
1634304420000|2021-10-15 13:27:00|713673.1|711673.1|713668.8|711668.8|713674.9|711674.9|713668|711668|26
1634304430000|2021-10-15 13:27:10|713666.6|711666.6|713581.5|711581.5|713670|712151.6|713057.9|711572.3|36
1634304440000|2021-10-15 13:27:20|713577.5|711577.5|713548.2|711548.2|713577.5|712079.2|713046.3|711547.6|34
1634304450000|2021-10-15 13:27:30|713034.3|712034.3|713527|711527|713533.2|712034.3|713026|711524.9|30
1634304460000|2021-10-15 13:27:40|713528|711528|713003.6|712003.6|713533.7|712017.1|713003.6|711501|28
1634304470000|2021-10-15 13:27:50|713004.7|712004.7|713110.3|712110.3|713632.8|712133.4|713001.7|711534.5|35
1634304480000|2021-10-15 13:28:00|713111.6|712111.6|713146.9|712146.9|713661|712159.8|713111.3|711633.4|36
1634304490000|2021-10-15 13:28:10|713146.5|712146.5|713283|712283|713284.5|712284.5|713145.9|712145.9|33
1634304500000|2021-10-15 13:28:20|713271|712271|713251.7|712251.7|713271.3|712271.3|713247.5|712247.5|33
1634304510000|2021-10-15 13:28:30|713237.5|712237.5|713200.9|712200.9|713237.5|712237.5|713192.9|712192.9|34
1634304520000|2021-10-15 13:28:40|713203|712203|713199.8|712199.8|713226|712226|713198.1|712198.1|30
1634304530000|2021-10-15 13:28:50|713196.6|712196.6|713206.5|712206.5|713214.1|712214.1|713171.5|712171.5|30
1634304540000|2021-10-15 13:29:00|713218.2|712218.2|713698.2|711698.2|713699.8|712218.2|713160.5|711667.5|40
1634304550000|2021-10-15 13:29:10|713698.1|711698.1|713805.1|711805.1|713805.1|712303|713292.7|711698.1|32
1634304560000|2021-10-15 13:29:20|713804.9|711804.9|713780.8|711780.8|713804.9|712291|713287.9|711770.3|33
1634304570000|2021-10-15 13:29:30|713782.8|711782.8|713806.2|711806.2|713808.2|711808.2|713770.3|711770.3|38
1634304580000|2021-10-15 13:29:40|713806.9|711806.9|713824.3|711824.3|713827.9|712301.7|713289.1|711806.8|35
1634304590000|2021-10-15 13:29:50|713824.2|711824.2|713825.9|711825.9|713835.4|711835.4|713820.2|711820.2|35
1634304600000|2021-10-15 13:30:00|713826|711826|713828.3|711828.3|713845.2|712333.4|713316.2|711811.3|39
1634304610000|2021-10-15 13:30:10|713829.3|711829.3|713423|712423|713920.1|712423|713358|711823.5|40
1634304620000|2021-10-15 13:30:20|713422.4|712422.4|713966.2|711966.2|713977.4|712430.8|713419.9|711948.4|39
1634304630000|2021-10-15 13:30:30|713966.4|711966.4|714025|712025|714030.2|712536.3|713464.1|711965.1|31
1634304640000|2021-10-15 13:30:40|714023.1|712023.1|714016.6|712016.6|714042.6|712042.6|713995.3|711995.3|40
1634304650000|2021-10-15 13:30:50|714016.7|712016.7|713863.5|711863.5|714016.7|712474|713474|711854.7|40
1634304660000|2021-10-15 13:31:00|713861.6|711861.6|713873.3|711873.3|713898.6|712363.7|713363.7|711854.1|39
1634304670000|2021-10-15 13:31:10|713846.2|711846.2|713874.9|711874.9|713929.4|712377.2|713377.2|711813.6|38
1634304680000|2021-10-15 13:31:20|713875.3|711875.3|713307.4|712307.4|713876.8|712307.4|713307.4|711816|36
1634304690000|2021-10-15 13:31:30|713789.2|711789.2|713858.5|711858.5|713862.2|712316.9|713316.9|711789.2|39
1634304700000|2021-10-15 13:31:40|713869.2|711869.2|713902.7|711902.7|713902.7|711902.7|713851.4|711851.4|39
1634304710000|2021-10-15 13:31:50|713903|711903|713799|711799|713903|712337.3|713285.1|711794.3|39
1634304720000|2021-10-15 13:32:00|713802|711802|713653.9|711653.9|713854.4|712345.1|713158.6|711636.3|39
1634304730000|2021-10-15 13:32:10|713656.1|711656.1|713672.8|711672.8|713683.8|711683.8|713655.8|711655.8|39
1634304740000|2021-10-15 13:32:20|713670.8|711670.8|713789.4|711789.4|713789.4|711789.4|713670.8|711670.8|33
1634304750000|2021-10-15 13:32:30|713786|711786|713637.4|711637.4|713786|711786|713635.7|711635.7|38
1634304760000|2021-10-15 13:32:40|713637.6|711637.6|713622.9|711622.9|713642.4|712151.9|713148.2|711599.6|32
1634304770000|2021-10-15 13:32:50|713610.4|711610.4|713531.5|711531.5|713639.3|711639.3|713459.9|711459.9|39
1634304780000|2021-10-15 13:33:00|713529|711529|713493|711493|713531.5|711531.5|713485.2|711485.2|36
1634304790000|2021-10-15 13:33:10|713483.7|711483.7|713490.6|711490.6|713525.1|712011|712972.9|711468.8|35
1634304800000|2021-10-15 13:33:20|713478.5|711478.5|713468.8|711468.8|713485.8|711485.8|713466.1|711466.1|33
1634304810000|2021-10-15 13:33:30|713481.5|711481.5|712988.3|711988.3|713495.3|711989.1|712965.4|711479.3|35
1634304820000|2021-10-15 13:33:40|712988.8|711988.8|712980|711980|713494.7|711997.9|712975.1|711479.1|32
1634304830000|2021-10-15 13:33:50|712978.5|711978.5|712990.4|711990.4|713004.3|712004.3|712975.3|711975.3|35
1634304840000|2021-10-15 13:34:00|712986.8|711986.8|713498.9|711498.9|713498.9|711992.3|712970.7|711452.7|39
1634304850000|2021-10-15 13:34:10|713488.4|711488.4|713490.9|711490.9|713499.3|711499.3|713460.3|711460.3|38
1634304860000|2021-10-15 13:34:20|713011|712011|713564.5|711564.5|713571.9|712061.8|712968.6|711533.3|38
1634304870000|2021-10-15 13:34:30|713573.4|711573.4|713615.1|711615.1|713618.8|711618.8|713571.1|711571.1|35
1634304880000|2021-10-15 13:34:40|713617.6|711617.6|713675.8|711675.8|713675.8|712159.5|713114.3|711617.1|39
1634304890000|2021-10-15 13:34:50|713679.7|711679.7|713206.8|712206.8|713739|712238.5|713140|711660.7|38
1634304900000|2021-10-15 13:35:00|713198.5|712198.5|713577.6|711577.6|713662.7|712198.5|713142.5|711552.6|39
1634304910000|2021-10-15 13:35:10|713575|711575|713601.6|711601.6|713614.6|712122.4|713072.9|711560.7|40
1634304920000|2021-10-15 13:35:20|713603.7|711603.7|713605.4|711605.4|713625|711625|713593.9|711593.9|38
1634304930000|2021-10-15 13:35:30|713605.9|711605.9|713562.9|711562.9|713617.5|711617.5|713550.5|711550.5|38
1634304940000|2021-10-15 13:35:40|713574.4|711574.4|713545.1|711545.1|713617.4|712062.9|713062.9|711538.9|40
1634304950000|2021-10-15 13:35:50|713542.3|711542.3|713599.2|711599.2|713615|711615|713541.3|711541.3|32
1634304960000|2021-10-15 13:36:00|713592.7|711592.7|713606.4|711606.4|713606.4|711606.4|713516.5|711516.5|40
1634304970000|2021-10-15 13:36:10|713598.1|711598.1|713617.2|711617.2|713707.5|712185.4|713094.9|711598.1|39
1634304980000|2021-10-15 13:36:20|713619.8|711619.8|713639.3|711639.3|713639.3|712124.7|713124.7|711608.2|33
1634304990000|2021-10-15 13:36:30|713638.8|711638.8|713612.8|711612.8|713639.9|711639.9|713609.9|711609.9|32
1634305000000|2021-10-15 13:36:40|713613.2|711613.2|713586|711586|713618.2|712077.9|713077.9|711562.6|34
1634305010000|2021-10-15 13:36:50|713588.8|711588.8|713591.4|711591.4|713596.9|711596.9|713561.7|711561.7|37
1634305020000|2021-10-15 13:37:00|713592.3|711592.3|713577.8|711577.8|713592.3|712083.7|713060.3|711558.1|40
1634305030000|2021-10-15 13:37:10|713577|711577|713605.6|711605.6|713622.7|711622.7|713577|711577|35
1634305040000|2021-10-15 13:37:20|713606.5|711606.5|713633.7|711633.7|713646.6|711646.6|713606.5|711606.5|34
1634305050000|2021-10-15 13:37:30|713629.7|711629.7|713650.9|711650.9|713661.5|712160.6|713113.2|711609.2|38
1634305060000|2021-10-15 13:37:40|713649.8|711649.8|713165.9|712165.9|713667.8|712168.4|713147.7|711646|40
1634305070000|2021-10-15 13:37:50|713163.4|712163.4|713590.8|711590.8|713637|712165.4|713126.9|711590.8|40
1634305080000|2021-10-15 13:38:00|713600.5|711600.5|713067.5|712067.5|713610.7|712153.4|713059.1|711599.9|34
1634305090000|2021-10-15 13:38:10|713068.1|712068.1|713561.5|711561.5|713568.1|712068.1|713059.3|711561.5|25
1634305100000|2021-10-15 13:38:20|713062.5|712062.5|713012.8|712012.8|713550|712062.5|713012.8|711550|38
1634305110000|2021-10-15 13:38:30|713015.2|712015.2|712997.4|711997.4|713019.4|712019.4|712982.1|711982.1|33
1634305120000|2021-10-15 13:38:40|712998.7|711998.7|713024.2|712024.2|713522.4|712026|712982.9|711522.4|34
1634305130000|2021-10-15 13:38:50|713025.1|712025.1|713517.5|711517.5|713552.9|712027.3|713020.1|711513.7|37
1634305140000|2021-10-15 13:39:00|713518.8|711518.8|713017.6|712017.6|713518.8|712022.9|713005.4|711518.8|35
1634305150000|2021-10-15 13:39:10|713021|712021|713019.1|712019.1|713023.9|712023.9|713016.5|712016.5|38
1634305160000|2021-10-15 13:39:20|713020.2|712020.2|713046|712046|713059.1|712059.1|713018.2|712018.2|34
1634305170000|2021-10-15 13:39:30|713058.2|712058.2|713134.4|712134.4|713616.9|712152.3|713058|711610.5|38
1634305180000|2021-10-15 13:39:40|713139.5|712139.5|713625.1|711625.1|713702.4|712174.1|713117.4|711616.6|39
1634305190000|2021-10-15 13:39:50|713622.2|711622.2|713632.4|711632.4|713662.9|712152.6|713152.6|711622.2|38
1634305200000|2021-10-15 13:40:00|713623.4|711623.4|713651.3|711651.3|713723.3|711723.3|713615.1|711615.1|37
1634305210000|2021-10-15 13:40:10|713651.8|711651.8|713678.1|711678.1|713678.3|711678.3|713612|711612|38
1634305220000|2021-10-15 13:40:20|713687.9|711687.9|713307.1|712307.1|713830.5|712330.6|713208.6|711685.5|40
1634305230000|2021-10-15 13:40:30|713802.4|711802.4|713304.5|712304.5|713809.9|712347.1|713302.4|711798.3|37
1634305240000|2021-10-15 13:40:40|713281.1|712281.1|713758.9|711758.9|713792|712290.4|713260.1|711745.6|40
1634305250000|2021-10-15 13:40:50|713779.4|711779.4|713748|711748|713780.8|712263.5|713223.3|711709.2|39
1634305260000|2021-10-15 13:41:00|713746.6|711746.6|713744.6|711744.6|713754.7|711754.7|713730.3|711730.3|39
1634305270000|2021-10-15 13:41:10|713750.9|711750.9|713744.1|711744.1|713755|711755|713719.3|711719.3|40
1634305280000|2021-10-15 13:41:20|713747.9|711747.9|713293.4|712293.4|713793.7|712295.9|713277.7|711747.9|35
1634305290000|2021-10-15 13:41:30|713293.9|712293.9|713763.1|711763.1|713789.1|712296.2|713219.1|711726.7|35
1634305300000|2021-10-15 13:41:40|713768.3|711768.3|713262.6|712262.6|713803.9|712302.4|713261|711768.3|37
1634305310000|2021-10-15 13:41:50|713264.5|712264.5|713769.4|711769.4|713797.5|712280.4|713260.8|711769.4|35
1634305320000|2021-10-15 13:42:00|713773.9|711773.9|713279.1|712279.1|713791.9|712281.1|713274.9|711772.8|37
1634305330000|2021-10-15 13:42:10|713279.7|712279.7|713802.5|711802.5|713802.5|712284.5|713237.7|711734.5|35
1634305340000|2021-10-15 13:42:20|713294.1|712294.1|713235.8|712235.8|713806.5|712299.2|713235.8|711781.1|35
1634305350000|2021-10-15 13:42:30|713726.7|711726.7|713650.6|711650.6|713726.7|712189.9|713127.1|711614.3|36
1634305360000|2021-10-15 13:42:40|713644.2|711644.2|713655.2|711655.2|713662.2|712126|713126|711624.5|28
1634305370000|2021-10-15 13:42:50|713652.8|711652.8|713129.6|712129.6|713664.5|712129.6|713125.9|711643.1|22
1634305380000|2021-10-15 13:43:00|713118.1|712118.1|713590.9|711590.9|713590.9|712131.5|713107.1|711568.5|35
1634305390000|2021-10-15 13:43:10|713589.1|711589.1|713574.4|711574.4|713601.4|711601.4|713574.4|711574.4|35
1634305400000|2021-10-15 13:43:20|713576.4|711576.4|713022.4|712022.4|713577|712045.3|713018.6|711516.4|33
1634305410000|2021-10-15 13:43:30|713021.9|712021.9|713028.4|712028.4|713031.6|712031.6|712994|711994|35
1634305420000|2021-10-15 13:43:40|713028.2|712028.2|713025.6|712025.6|713028.2|712028.2|713024.6|712024.6|29
1634305430000|2021-10-15 13:43:50|713025.3|712025.3|713018.7|712018.7|713028.8|712028.8|713013.7|712013.7|22
1634305440000|2021-10-15 13:44:00|713016|712016|713005.6|712005.6|713019.3|712019.3|712988.7|711988.7|34
1634305450000|2021-10-15 13:44:10|713007.1|712007.1|713020.7|712020.7|713033.3|712033.3|713007.1|712007.1|32
1634305460000|2021-10-15 13:44:20|713020.2|712020.2|713003.3|712003.3|713020.2|712020.2|712980.8|711980.8|35
1634305470000|2021-10-15 13:44:30|713002.2|712002.2|712938.9|711938.9|713450.5|712006|712929.2|711436.4|34
1634305480000|2021-10-15 13:44:40|712943.4|711943.4|713345.2|711345.2|713425.3|711943.4|712920.2|711340.6|36
1634305490000|2021-10-15 13:44:50|713345.7|711345.7|712833.1|711833.1|713345.7|711833.1|712812.9|711312.3|35
1634305500000|2021-10-15 13:45:00|712817.1|711817.1|712804.2|711804.2|712848.1|711848.1|712798.9|711798.9|37
1634305510000|2021-10-15 13:45:10|713307.9|711307.9|712763.6|711763.6|713307.9|711768.8|712763.6|711260.5|33
1634305520000|2021-10-15 13:45:20|712764.4|711764.4|712721.2|711721.2|712771.1|711771.1|712714.6|711714.6|37
1634305530000|2021-10-15 13:45:30|712718.1|711718.1|713222.5|711222.5|713224.4|711718.1|712713.3|711213.1|28
1634305540000|2021-10-15 13:45:40|713220.5|711220.5|712651.1|711651.1|713220.5|711711.1|712630.7|711144.7|35
1634305550000|2021-10-15 13:45:50|712650.6|711650.6|712586.9|711586.9|713133.5|711650.6|712578.4|711084.4|36
1634305560000|2021-10-15 13:46:00|712579.1|711579.1|712611.7|711611.7|713113.2|711629.3|712575.8|711073.8|40
1634305570000|2021-10-15 13:46:10|712615.1|711615.1|713157.7|711157.7|713173.2|711689|712615.1|711157.7|38
1634305580000|2021-10-15 13:46:20|713146.5|711146.5|712570.3|711570.3|713146.5|711595.2|712549.8|711137.7|37
1634305590000|2021-10-15 13:46:30|712595|711595|712616.2|711616.2|712616.2|711616.2|712571.2|711571.2|37
1634305600000|2021-10-15 13:46:40|712603.8|711603.8|712554.9|711554.9|712623.4|711623.4|712554.9|711554.9|38
1634305610000|2021-10-15 13:46:50|712553.4|711553.4|712568.2|711568.2|712597.1|711597.1|712553.4|711553.4|37
1634305620000|2021-10-15 13:47:00|712572.6|711572.6|712620.5|711620.5|712620.5|711620.5|712565.5|711565.5|39
1634305630000|2021-10-15 13:47:10|712616.8|711616.8|712550.2|711550.2|713121.4|711616.8|712550.2|711110.8|32
1634305640000|2021-10-15 13:47:20|712533|711533|712413.3|711413.3|712533|711533|712401|711401|37
1634305650000|2021-10-15 13:47:30|712420.4|711420.4|712447.8|711447.8|712452.8|711452.8|712412.6|711412.6|31
1634305660000|2021-10-15 13:47:40|712451.7|711451.7|712443.5|711443.5|712486.8|711486.8|712429.1|711429.1|36
1634305670000|2021-10-15 13:47:50|712434.1|711434.1|712450.1|711450.1|712450.1|711450.1|712412.5|711412.5|32
1634305680000|2021-10-15 13:48:00|712451.9|711451.9|712531.9|711531.9|712542.4|711542.4|712436.1|711436.1|38
1634305690000|2021-10-15 13:48:10|712542.7|711542.7|712604.5|711604.5|712636.7|711636.7|712542.7|711542.7|37
1634305700000|2021-10-15 13:48:20|712609.1|711609.1|712566.3|711566.3|712611.2|711611.2|712560.6|711560.6|35
1634305710000|2021-10-15 13:48:30|712573.2|711573.2|712625.3|711625.3|712630.7|711630.7|712565.9|711565.9|36
1634305720000|2021-10-15 13:48:40|712620.9|711620.9|713109.9|711109.9|713109.9|711638.8|712594.3|711109.9|33
1634305730000|2021-10-15 13:48:50|713135.4|711135.4|713135.3|711135.3|713138.7|711644.5|712594.2|711113.3|39
1634305740000|2021-10-15 13:49:00|712643.4|711643.4|712715.2|711715.2|713210.9|711721.6|712612.6|711139.4|38
1634305750000|2021-10-15 13:49:10|712707.6|711707.6|713212|711212|713214.7|711728|712690.3|711207.4|29
1634305760000|2021-10-15 13:49:20|713214.4|711214.4|712761.5|711761.5|713269.1|711761.5|712717.3|711214.2|24
1634305770000|2021-10-15 13:49:30|712748.7|711748.7|713250.9|711250.9|713262.4|711769.5|712748.7|711245.9|39
1634305780000|2021-10-15 13:49:40|713250.3|711250.3|712815.2|711815.2|713260.8|711819.4|712760.5|711250.3|39
1634305790000|2021-10-15 13:49:50|712816.8|711816.8|712793.6|711793.6|713310.7|711841.8|712792.4|711295.6|35
1634305800000|2021-10-15 13:50:00|712790.7|711790.7|712799.7|711799.7|712811.8|711811.8|712789.8|711789.8|34
1634305810000|2021-10-15 13:50:10|712795.9|711795.9|712714.1|711714.1|713278.2|711817.2|712712.3|711267.5|38
1634305820000|2021-10-15 13:50:20|712715.7|711715.7|712733.4|711733.4|712752.7|711752.7|712715.7|711715.7|28
1634305830000|2021-10-15 13:50:30|713247.9|711247.9|713248.7|711248.7|713268.5|711736.1|712722.2|711240.3|36
1634305840000|2021-10-15 13:50:40|713248.6|711248.6|712679.9|711679.9|713248.9|711702.5|712664.1|711214.2|38
1634305850000|2021-10-15 13:50:50|712682.4|711682.4|712624.5|711624.5|712690.9|711690.9|712624.5|711624.5|35
1634305860000|2021-10-15 13:51:00|712597.4|711597.4|713055.6|711055.6|713074.4|711597.4|712497.8|710997.5|39
1634305870000|2021-10-15 13:51:10|713072.1|711072.1|712657.9|711657.9|713146.8|711661.8|712599.2|711072.1|37
1634305880000|2021-10-15 13:51:20|712658.5|711658.5|712592.1|711592.1|712661.4|711661.4|712564|711564|32
1634305890000|2021-10-15 13:51:30|713089.1|711089.1|712604.7|711604.7|713090.8|711604.7|712580.4|711077.8|34
1634305900000|2021-10-15 13:51:40|712600|711600|712603.7|711603.7|712609.8|711609.8|712596.6|711596.6|38
1634305910000|2021-10-15 13:51:50|712604.4|711604.4|712567.6|711567.6|713096.4|711604.4|712561.8|711062.5|32
1634305920000|2021-10-15 13:52:00|712567.7|711567.7|713107.4|711107.4|713108.1|711571.8|712567.7|711061.3|30
1634305930000|2021-10-15 13:52:10|713106.5|711106.5|712692.2|711692.2|713163.5|711695.6|712597|711089.8|35
1634305940000|2021-10-15 13:52:20|712691.7|711691.7|712677.2|711677.2|712711|711711|712660.7|711660.7|36
1634305950000|2021-10-15 13:52:30|712677.6|711677.6|712675.8|711675.8|712693.2|711693.2|712671.1|711671.1|32
1634305960000|2021-10-15 13:52:40|712668.7|711668.7|713149.5|711149.5|713161.3|711683.3|712636.9|711147.3|38
1634305970000|2021-10-15 13:52:50|713150|711150|712673.8|711673.8|713185.8|711707.1|712658.1|711149.9|36
1634305980000|2021-10-15 13:53:00|712654.7|711654.7|712584.9|711584.9|713149.3|711678.2|712584.9|711149.3|38
1634305990000|2021-10-15 13:53:10|713084|711084|713045.5|711045.5|713084|711588.9|712542.2|711036|37
1634306000000|2021-10-15 13:53:20|713041.2|711041.2|712564.1|711564.1|713048.6|711579.6|712483.2|710998|37
1634306010000|2021-10-15 13:53:30|712570.7|711570.7|712584.8|711584.8|713104.4|711584.8|712560.6|711044.7|38
1634306020000|2021-10-15 13:53:40|712588.8|711588.8|712642.6|711642.6|713135.7|711642.6|712587.4|711090|36
1634306030000|2021-10-15 13:53:50|712651.3|711651.3|712646.4|711646.4|712657.3|711657.3|712645.2|711645.2|29
1634306040000|2021-10-15 13:54:00|712647.8|711647.8|712622.8|711622.8|713137.3|711652|712612.1|711137.3|32
1634306050000|2021-10-15 13:54:10|712624.9|711624.9|713122.8|711122.8|713122.8|711624.9|712613.3|711122.8|15
1634306060000|2021-10-15 13:54:20|713122.5|711122.5|712595.3|711595.3|713125.3|711608.1|712595.3|711102.7|28
1634306070000|2021-10-15 13:54:30|712599.5|711599.5|712617.5|711617.5|712620.6|711620.6|712599.5|711599.5|30
1634306080000|2021-10-15 13:54:40|712617.8|711617.8|712561.9|711561.9|713110.9|711620.8|712555.5|711077.4|30
1634306090000|2021-10-15 13:54:50|712555.3|711555.3|712510.1|711510.1|713056.1|711562.3|712505.7|711007.8|39
1634306100000|2021-10-15 13:55:00|712507.1|711507.1|712990.3|710990.3|712995.4|711507.1|712460.8|710951|35
1634306110000|2021-10-15 13:55:10|712992.9|710992.9|713012.8|711012.8|713020.6|711528|712496.8|710989.9|30
1634306120000|2021-10-15 13:55:20|713010.2|711010.2|712923.7|710923.7|713012|711490.7|712405.1|710911.4|31
1634306130000|2021-10-15 13:55:30|712413.1|711413.1|712945.3|710945.3|712948.3|711438.2|712400.4|710933.4|32
1634306140000|2021-10-15 13:55:40|712941.4|710941.4|712452.4|711452.4|712958.8|711452.4|712442|710935.8|37
1634306150000|2021-10-15 13:55:50|712453.2|711453.2|712989|710989|712989|711487|712453.2|710961.2|28
1634306160000|2021-10-15 13:56:00|712985.4|710985.4|712972.2|710972.2|713003.9|711495.3|712462|710964.8|33
1634306170000|2021-10-15 13:56:10|712978.5|710978.5|712432.8|711432.8|712979.5|711481.7|712422.6|710935.3|30
1634306180000|2021-10-15 13:56:20|712435.4|711435.4|712451.1|711451.1|712453.8|711453.8|712435.2|711435.2|20
1634306190000|2021-10-15 13:56:30|712452.5|711452.5|712526|711526|713032.4|711527|712452.5|710970.2|28
1634306200000|2021-10-15 13:56:40|712525.6|711525.6|712540.3|711540.3|713038.7|711541.8|712513.6|711036.7|21
1634306210000|2021-10-15 13:56:50|712539.8|711539.8|712547.2|711547.2|712547.2|711547.2|712535|711535|16
1634306220000|2021-10-15 13:57:00|712548.2|711548.2|712522.7|711522.7|712548.6|711548.6|712521.1|711521.1|29
1634306230000|2021-10-15 13:57:10|712530.2|711530.2|712542|711542|713048.1|711547|712530.2|711038.1|33
1634306240000|2021-10-15 13:57:20|712542.1|711542.1|712551.3|711551.3|712551.3|711551.3|712542.1|711542.1|23
1634306250000|2021-10-15 13:57:30|712551.6|711551.6|713062.1|711062.1|713072.8|711576.8|712544|711059.5|34
1634306260000|2021-10-15 13:57:40|713060.9|711060.9|713076|711076|713077.2|711572.6|712558.8|711053.5|23
1634306270000|2021-10-15 13:57:50|713064.6|711064.6|713063.4|711063.4|713087.2|711605.3|712554.3|711060.5|23
1634306280000|2021-10-15 13:58:00|713063.3|711063.3|712558.2|711558.2|713068.7|711559.8|712558.2|711046.8|25
1634306290000|2021-10-15 13:58:10|712569.5|711569.5|713097.6|711097.6|713108.9|711569.5|712569.5|711071|27
1634306300000|2021-10-15 13:58:20|713076.9|711076.9|713100.3|711100.3|713107.9|711107.9|713076.9|711076.9|17
1634306310000|2021-10-15 13:58:30|713103.6|711103.6|713110.8|711110.8|713110.8|711110.8|713092.9|711092.9|20
1634306320000|2021-10-15 13:58:40|713105|711105|713148.6|711148.6|713153.7|711626.5|712622.5|711105|17
1634306330000|2021-10-15 13:58:50|713148.4|711148.4|713168.5|711168.5|713179.3|711653.5|712644.9|711140.4|22
1634306340000|2021-10-15 13:59:00|713174.4|711174.4|713166.3|711166.3|713174.5|711174.5|713161.6|711161.6|15
1634306350000|2021-10-15 13:59:10|713167.4|711167.4|713150.7|711150.7|713176.1|711176.1|713124.9|711124.9|27
1634306360000|2021-10-15 13:59:20|713141.2|711141.2|713157.9|711157.9|713157.9|711157.9|713139.3|711139.3|9
1634306370000|2021-10-15 13:59:30|713159.4|711159.4|713144.1|711144.1|713159.4|711159.4|713116.5|711116.5|21
1634306380000|2021-10-15 13:59:40|713122.3|711122.3|713137|711137|713141.7|711141.7|713120.2|711120.2|21
1634306390000|2021-10-15 13:59:50|713149.1|711149.1|713150.9|711150.9|713202.9|711202.9|713138.5|711138.5|29
1634306400000|2021-10-15 14:00:00|713149.6|711149.6|713099.2|711099.2|713149.6|711149.6|713082.5|711082.5|36
1634306410000|2021-10-15 14:00:10|713109|711109|713087.9|711087.9|713112.8|711112.8|713072.9|711072.9|28
1634306420000|2021-10-15 14:00:20|713088.4|711088.4|713112.7|711112.7|713122.3|711618.6|712611.3|711080.9|35
1634306430000|2021-10-15 14:00:30|713114.4|711114.4|713082.8|711082.8|713121.2|711636.7|712561.8|711058.1|34
1634306440000|2021-10-15 14:00:40|713098.7|711098.7|713089.3|711089.3|713105.1|711596.6|712581.8|711088.4|29
1634306450000|2021-10-15 14:00:50|713089.4|711089.4|712590.6|711590.6|713133.5|711635.3|712590.6|711089.4|33
1634306460000|2021-10-15 14:01:00|712587.7|711587.7|712604.7|711604.7|713105.1|711615.4|712585.9|711092.9|31
1634306470000|2021-10-15 14:01:10|713130.8|711130.8|713145.2|711145.2|713145.2|711629.9|712606|711124.7|27
1634306480000|2021-10-15 14:01:20|713145.1|711145.1|712636.4|711636.4|713145.1|711656.2|712630.7|711143.7|27
1634306490000|2021-10-15 14:01:30|713150.2|711150.2|712655.8|711655.8|713156|711655.8|712636.9|711150.2|31
1634306500000|2021-10-15 14:01:40|712659.8|711659.8|713147.5|711147.5|713147.5|711659.8|712625.8|711118.7|29
1634306510000|2021-10-15 14:01:50|713147.7|711147.7|712678.6|711678.6|713148.9|711684.5|712664.3|711147.7|23
1634306520000|2021-10-15 14:02:00|712676.4|711676.4|712598.2|711598.2|713109.9|711676.8|712598.2|711095|29
1634306530000|2021-10-15 14:02:10|712601.7|711601.7|712598.6|711598.6|712601.7|711601.7|712576.9|711576.9|28
1634306540000|2021-10-15 14:02:20|712594.6|711594.6|713110.7|711110.7|713111.1|711594.9|712581.5|711088.9|27
1634306550000|2021-10-15 14:02:30|713111.9|711111.9|713144.4|711144.4|713146|711622.5|712616.3|711111.9|30
1634306560000|2021-10-15 14:02:40|713145.3|711145.3|713140.1|711140.1|713148.3|711662|712646.1|711140.1|33
1634306570000|2021-10-15 14:02:50|713140.5|711140.5|712572.4|711572.4|713141|711572.4|712562.5|711054.3|29
1634306580000|2021-10-15 14:03:00|713067.7|711067.7|713027.3|711027.3|713067.7|711542.8|712530.2|711007.4|37
1634306590000|2021-10-15 14:03:10|713027.1|711027.1|712550.2|711550.2|713028|711554.2|712514.1|711026.3|33
1634306600000|2021-10-15 14:03:20|712552.9|711552.9|712552.4|711552.4|712567.8|711567.8|712536.7|711536.7|34
1634306610000|2021-10-15 14:03:30|712547.6|711547.6|712524.4|711524.4|713046.8|711547.6|712489.3|711016.8|35
1634306620000|2021-10-15 14:03:40|712527.3|711527.3|712516.2|711516.2|712964.8|711528.3|712495.4|710964.8|29
1634306630000|2021-10-15 14:03:50|712515.9|711515.9|712519.8|711519.8|712546.2|711546.2|712509.7|711509.7|27
1634306640000|2021-10-15 14:04:00|712520.4|711520.4|712524.9|711524.9|712527.3|711527.3|712504.8|711504.8|36
1634306650000|2021-10-15 14:04:10|712525.6|711525.6|712529.6|711529.6|712529.6|711529.6|712511|711511|30
1634306660000|2021-10-15 14:04:20|712527.4|711527.4|712533.2|711533.2|713027.3|711535|712488.5|711015.3|34
1634306670000|2021-10-15 14:04:30|712529.5|711529.5|712544.4|711544.4|712547.5|711547.5|712529.5|711529.5|26
1634306680000|2021-10-15 14:04:40|712542.2|711542.2|713026.2|711026.2|713026.2|711543.6|712512|711020.4|34
1634306690000|2021-10-15 14:04:50|713026|711026|712556.6|711556.6|713026|711560.1|712513.1|711025.4|35
1634306700000|2021-10-15 14:05:00|712553.3|711553.3|712524.4|711524.4|713029.8|711553.3|712509.3|711027|37
1634306710000|2021-10-15 14:05:10|712523.2|711523.2|712565|711565|712591.2|711591.2|712523.2|711523.2|38
1634306720000|2021-10-15 14:05:20|712565.4|711565.4|712565.5|711565.5|712582.6|711582.6|712545.3|711545.3|38
1634306730000|2021-10-15 14:05:30|712566.2|711566.2|712541.9|711541.9|713064|711567.6|712528|711054.9|33
1634306740000|2021-10-15 14:05:40|712542.7|711542.7|712550.2|711550.2|713052|711550.2|712511.5|711052|33
1634306750000|2021-10-15 14:05:50|712543|711543|712520.4|711520.4|712548.2|711548.2|712515.8|711515.8|35
1634306760000|2021-10-15 14:06:00|712523.9|711523.9|712522.8|711522.8|713017.7|711530.9|712459.8|710946|35
1634306770000|2021-10-15 14:06:10|712530.7|711530.7|712530.6|711530.6|713038.1|711533|712526.9|711036.3|36
1634306780000|2021-10-15 14:06:20|712531.9|711531.9|712526.6|711526.6|712531.9|711531.9|712521.3|711521.3|28
1634306790000|2021-10-15 14:06:30|712526.4|711526.4|712407.4|711407.4|712975.1|711531.1|712401.8|710921.7|37
1634306800000|2021-10-15 14:06:40|712407.3|711407.3|712397.3|711397.3|712412.4|711412.4|712368.5|711368.5|34
1634306810000|2021-10-15 14:06:50|712398.2|711398.2|712416.1|711416.1|712940.6|711432.9|712398.2|710920.4|35
1634306820000|2021-10-15 14:07:00|712416.3|711416.3|712394.4|711394.4|712426.6|711426.6|712386.2|711386.2|28
1634306830000|2021-10-15 14:07:10|712393.3|711393.3|712381.3|711381.3|712409.3|711409.3|712371.8|711371.8|33
1634306840000|2021-10-15 14:07:20|712386.2|711386.2|712393.8|711393.8|712902.4|711405.9|712378.5|710887.7|40
1634306850000|2021-10-15 14:07:30|712392.9|711392.9|712404.2|711404.2|712405.3|711405.3|712381.7|711381.7|30
1634306860000|2021-10-15 14:07:40|712399.3|711399.3|712382|711382|712852.6|711403.3|712357.4|710846.8|29
1634306870000|2021-10-15 14:07:50|712368.9|711368.9|712397.4|711397.4|712397.4|711397.4|712355.9|711355.9|36
1634306880000|2021-10-15 14:08:00|712397.8|711397.8|712293.9|711293.9|712397.8|711397.8|712278.2|711278.2|37
1634306890000|2021-10-15 14:08:10|712281.9|711281.9|712255.6|711255.6|712299.3|711299.3|712254.1|711254.1|39
1634306900000|2021-10-15 14:08:20|712255.1|711255.1|712241.9|711241.9|712255.8|711255.8|712229.8|711229.8|32
1634306910000|2021-10-15 14:08:30|712244.8|711244.8|712201|711201|712696.5|711244.8|712183.4|710687.3|34
1634306920000|2021-10-15 14:08:40|712201.7|711201.7|712213|711213|712715.1|711214|712186.4|710708.4|37
1634306930000|2021-10-15 14:08:50|712214.1|711214.1|712195.9|711195.9|712724.9|711252.7|712186.6|710704.4|39
1634306940000|2021-10-15 14:09:00|712694.9|710694.9|712666.6|710666.6|712697.8|711183.1|712151.4|710645|38
1634306950000|2021-10-15 14:09:10|712665.5|710665.5|712034.1|711034.1|712665.5|711067.8|712025.5|710545.3|39
1634306960000|2021-10-15 14:09:20|712036.1|711036.1|712507.6|710507.6|712531.3|711036.1|712018.9|710507.1|39
1634306970000|2021-10-15 14:09:30|712006.5|711006.5|712406.6|710406.6|712489.5|711011.8|711899.9|710393|38
1634306980000|2021-10-15 14:09:40|712404.8|710404.8|711894.6|710894.6|712404.8|710902.3|711887.1|710401.8|35
1634306990000|2021-10-15 14:09:50|711895.1|710895.1|712402.1|710402.1|712411.1|710910|711895.1|710394.2|39
1634307000000|2021-10-15 14:10:00|712398.8|710398.8|712394.9|710394.9|712412.8|710904.4|711899.8|710391.8|40
1634307010000|2021-10-15 14:10:10|712406.9|710406.9|712412.6|710412.6|712434|710927.5|711900.9|710406.9|39
1634307020000|2021-10-15 14:10:20|712408.7|710408.7|711909.6|710909.6|712419.7|710913.9|711906.8|710392.7|33
1634307030000|2021-10-15 14:10:30|711909.2|710909.2|711907.9|710907.9|712417.8|710910.9|711903.9|710408.5|37
1634307040000|2021-10-15 14:10:40|711908|710908|711918.3|710918.3|711920.4|710920.4|711907.5|710907.5|38
1634307050000|2021-10-15 14:10:50|711918.4|710918.4|712526.1|710526.1|712526.1|711036.3|711914.8|710514.6|36
1634307060000|2021-10-15 14:11:00|712526|710526|712106.2|711106.2|712582.1|711106.3|712034.8|710526|36
1634307070000|2021-10-15 14:11:10|712109.5|711109.5|712109.3|711109.3|712607.1|711119.4|712104.1|710607.1|30
1634307080000|2021-10-15 14:11:20|712112.1|711112.1|712113.4|711113.4|712576.7|711118.5|712061.9|710562.6|34
1634307090000|2021-10-15 14:11:30|712103.9|711103.9|712057.1|711057.1|712590.5|711105.3|711987.9|710478.3|38
1634307100000|2021-10-15 14:11:40|712058.2|711058.2|712028.5|711028.5|712058.2|711058.2|712028.5|711028.5|36
1634307110000|2021-10-15 14:11:50|712041.4|711041.4|712038.5|711038.5|712044.8|711044.8|712028.7|711028.7|32
1634307120000|2021-10-15 14:12:00|712035.3|711035.3|712074.9|711074.9|712089.8|711089.8|712035.3|711035.3|39
1634307130000|2021-10-15 14:12:10|712088.3|711088.3|712665.3|710665.3|712673|711143.4|712072.4|710596.9|39
1634307140000|2021-10-15 14:12:20|712665.1|710665.1|712692.1|710692.1|712692.1|711157|712152.8|710656.9|34
1634307150000|2021-10-15 14:12:30|712693.7|710693.7|712194.4|711194.4|712718.4|711194.4|712180.4|710683.8|34
1634307160000|2021-10-15 14:12:40|712191.6|711191.6|712719|710719|712722.7|711191.6|712191.6|710693.5|36
1634307170000|2021-10-15 14:12:50|712717.9|710717.9|712733.9|710733.9|712754|710754|712717.9|710717.9|34
1634307180000|2021-10-15 14:13:00|712738.3|710738.3|712731.9|710731.9|712738.6|710738.6|712723|710723|32
1634307190000|2021-10-15 14:13:10|712732.2|710732.2|712749.4|710749.4|712762|710762|712732.2|710732.2|37
1634307200000|2021-10-15 14:13:20|712749.5|710749.5|712238.6|711238.6|712750.2|711244.9|712211.7|710720|39
1634307210000|2021-10-15 14:13:30|712238.8|711238.8|712245.8|711245.8|712248|711248|712234.2|711234.2|36
1634307220000|2021-10-15 14:13:40|712246.2|711246.2|712270.4|711270.4|712281|711281|712232.1|711232.1|31
1634307230000|2021-10-15 14:13:50|712280.5|711280.5|712271.4|711271.4|712285.3|711285.3|712265.5|711265.5|36
1634307240000|2021-10-15 14:14:00|712269.8|711269.8|712266.2|711266.2|712275.9|711275.9|712262.3|711262.3|34
1634307250000|2021-10-15 14:14:10|712785.4|710785.4|712311.7|711311.7|712818.4|711319.1|712304.1|710785.4|37
1634307260000|2021-10-15 14:14:20|712313.2|711313.2|712338.8|711338.8|712376.3|711376.3|712312.2|711312.2|30
1634307270000|2021-10-15 14:14:30|712336.5|711336.5|712366|711366|712865.2|711366.6|712328.6|710865.2|31
1634307280000|2021-10-15 14:14:40|712365.6|711365.6|712371.7|711371.7|712376.4|711376.4|712361.7|711361.7|35
1634307290000|2021-10-15 14:14:50|712373.6|711373.6|712403.6|711403.6|712406.2|711406.2|712360.2|711360.2|32
1634307300000|2021-10-15 14:15:00|712404.4|711404.4|712340.8|711340.8|712887.1|711404.4|712340.8|710849.8|33
1634307310000|2021-10-15 14:15:10|712341.7|711341.7|712347.4|711347.4|712848.1|711347.8|712334.8|710833.9|33
1634307320000|2021-10-15 14:15:20|712347.1|711347.1|712326.3|711326.3|712848.7|711347.1|712319.6|710825.6|37
1634307330000|2021-10-15 14:15:30|712335.2|711335.2|712340.7|711340.7|712343.3|711343.3|712333.5|711333.5|32
1634307340000|2021-10-15 14:15:40|712341.1|711341.1|712370.5|711370.5|712383.2|711383.2|712336.1|711336.1|31
1634307350000|2021-10-15 14:15:50|712361.2|711361.2|712987.9|710987.9|712990.9|711505.4|712361.2|710985.3|37
1634307360000|2021-10-15 14:16:00|712989.2|710989.2|712976.9|710976.9|712989.3|711477.1|712464.2|710969|35
1634307370000|2021-10-15 14:16:10|712977.6|710977.6|712529.4|711529.4|713026|711535.9|712489.1|710969.4|40
1634307380000|2021-10-15 14:16:20|713047.5|711047.5|713044|711044|713072|711072|713044|711044|34
1634307390000|2021-10-15 14:16:30|713043|711043|712544.4|711544.4|713045.3|711554.9|712529|711015.6|36
1634307400000|2021-10-15 14:16:40|712543.1|711543.1|712538.8|711538.8|712545.2|711545.2|712527.6|711527.6|37
1634307410000|2021-10-15 14:16:50|712538.3|711538.3|712510|711510|713043.4|711610.1|712509.2|711033.5|34
1634307420000|2021-10-15 14:17:00|712523.8|711523.8|712992.5|710992.5|713005.3|711524.7|712481.3|710986.9|37
1634307430000|2021-10-15 14:17:10|712989.6|710989.6|713022|711022|713022|711476.7|712476.7|710957.5|28
1634307440000|2021-10-15 14:17:20|713007.2|711007.2|712958.5|710958.5|713014.1|711539.9|712471.6|710958.5|35
1634307450000|2021-10-15 14:17:30|712415|711415|712966.6|710966.6|712969.2|711415|712389.1|710891.8|39
1634307460000|2021-10-15 14:17:40|712470.7|711470.7|712490.7|711490.7|712996.7|711492.6|712449.5|710989.2|28
1634307470000|2021-10-15 14:17:50|712479.1|711479.1|712549.9|711549.9|712563.3|711563.3|712479.1|711479.1|33
1634307480000|2021-10-15 14:18:00|712549.7|711549.7|712541.2|711541.2|713028.2|711555.7|712516.1|711018.3|37
1634307490000|2021-10-15 14:18:10|712539.2|711539.2|712540.4|711540.4|712541.3|711541.3|712538.4|711538.4|21
1634307500000|2021-10-15 14:18:20|712539.9|711539.9|712543.3|711543.3|712543.8|711543.8|712532.2|711532.2|25
1634307510000|2021-10-15 14:18:30|712545.2|711545.2|712541.2|711541.2|712545.2|711545.2|712527.6|711527.6|18
1634307520000|2021-10-15 14:18:40|712541.6|711541.6|712496|711496|712541.6|711541.6|712460.3|711460.3|32
1634307530000|2021-10-15 14:18:50|712496.3|711496.3|712510.4|711510.4|712511.6|711511.6|712490.6|711490.6|24
1634307540000|2021-10-15 14:19:00|712510.6|711510.6|713001.8|711001.8|713011.6|711513.7|712479.8|710982.8|39
1634307550000|2021-10-15 14:19:10|712999.5|710999.5|712912.3|710912.3|713005.7|711469.2|712421.8|710912.3|35
1634307560000|2021-10-15 14:19:20|712911.3|710911.3|712408.8|711408.8|712920.3|711418.2|712378.4|710909.5|35
1634307570000|2021-10-15 14:19:30|712406.9|711406.9|712394.8|711394.8|712408.3|711408.3|712386.5|711386.5|33
1634307580000|2021-10-15 14:19:40|712396.6|711396.6|712430.7|711430.7|712432|711432|712385.8|711385.8|34
1634307590000|2021-10-15 14:19:50|712429.1|711429.1|712370.6|711370.6|712519.3|711519.3|712370.6|711370.6|35
1634307600000|2021-10-15 14:20:00|712376.3|711376.3|712394.1|711394.1|712399.8|711399.8|712372|711372|32
1634307610000|2021-10-15 14:20:10|712394.7|711394.7|712857.8|710857.8|712857.8|711397|712308.5|710797.8|36
1634307620000|2021-10-15 14:20:20|712865.4|710865.4|712916.6|710916.6|712927.4|711417.3|712395.3|710852.8|38
1634307630000|2021-10-15 14:20:30|712922.5|710922.5|712946.9|710946.9|712952|710952|712908.1|710908.1|38
1634307640000|2021-10-15 14:20:40|712955.7|710955.7|712966.7|710966.7|712977.9|710977.9|712927|710927|37
1634307650000|2021-10-15 14:20:50|712966.9|710966.9|712391|711391|712973.7|711404.8|712375.9|710909.1|31
1634307660000|2021-10-15 14:21:00|712406.4|711406.4|712388.8|711388.8|712406.4|711406.4|712382.3|711382.3|33
1634307670000|2021-10-15 14:21:10|712389.6|711389.6|712839.4|710839.4|712915.6|711423.1|712324.8|710838.8|34
1634307680000|2021-10-15 14:21:20|712839.9|710839.9|712969.4|710969.4|712989.2|710989.2|712839.9|710839.9|34
1634307690000|2021-10-15 14:21:30|712972.1|710972.1|712955.7|710955.7|712975|710975|712951.6|710951.6|34
1634307700000|2021-10-15 14:21:40|712951.2|710951.2|712956.8|710956.8|712966.7|710966.7|712951.2|710951.2|35
1634307710000|2021-10-15 14:21:50|712957|710957|712833.4|710833.4|712965.8|711381.4|712381.4|710814.9|32
1634307720000|2021-10-15 14:22:00|712835.1|710835.1|712852.3|710852.3|712869.2|711357.4|712351.6|710833.3|32
1634307730000|2021-10-15 14:22:10|712852.2|710852.2|712860.5|710860.5|712860.5|711310|712297.2|710767.9|39
1634307740000|2021-10-15 14:22:20|712829.2|710829.2|712598.3|710598.3|712838.1|711217.6|712217.6|710598.3|39
1634307750000|2021-10-15 14:22:30|712602.1|710602.1|712690.9|710690.9|712716.5|710716.5|712602.1|710602.1|32
1634307760000|2021-10-15 14:22:40|712675.6|710675.6|712723.7|710723.7|712774.4|710774.4|712674.2|710674.2|34
1634307770000|2021-10-15 14:22:50|712738.4|710738.4|712628.2|710628.2|712741.5|711081.4|712081.4|710550.6|35
1634307780000|2021-10-15 14:23:00|712618.2|710618.2|712685.9|710685.9|712700.3|710700.3|712615|710615|34
1634307790000|2021-10-15 14:23:10|712684.7|710684.7|712699.6|710699.6|712714.5|710714.5|712684.7|710684.7|31
1634307800000|2021-10-15 14:23:20|712700.3|710700.3|712722|710722|712738.4|710738.4|712690.3|710690.3|30
1634307810000|2021-10-15 14:23:30|712715.4|710715.4|712714.8|710714.8|712723.9|710723.9|712702|710702|21
1634307820000|2021-10-15 14:23:40|712710.4|710710.4|712715|710715|712725.3|710725.3|712704|710704|29
1634307830000|2021-10-15 14:23:50|712715.8|710715.8|712726.5|710726.5|712733.9|710733.9|712704.6|710704.6|26
1634307840000|2021-10-15 14:24:00|712725.5|710725.5|712823.7|710823.7|712827.8|710827.8|712722.9|710722.9|35
1634307850000|2021-10-15 14:24:10|712806.7|710806.7|712787.5|710787.5|712815.6|710815.6|712762.4|710762.4|35
1634307860000|2021-10-15 14:24:20|712764.1|710764.1|712719.6|710719.6|712801.6|710801.6|712704.1|710704.1|33
1634307870000|2021-10-15 14:24:30|712736.7|710736.7|712712.8|710712.8|712736.7|710736.7|712702.2|710702.2|31
1634307880000|2021-10-15 14:24:40|712710.2|710710.2|712698.1|710698.1|712716.6|710716.6|712687.3|710687.3|19
1634307890000|2021-10-15 14:24:50|712700.7|710700.7|712684.2|710684.2|712700.7|710700.7|712677.1|710677.1|31
1634307900000|2021-10-15 14:25:00|712687.7|710687.7|712598.4|710598.4|712687.7|710687.7|712594.1|710594.1|31
1634307910000|2021-10-15 14:25:10|712602.2|710602.2|712541.3|710541.3|712612.7|710612.7|712518.6|710518.6|33
1634307920000|2021-10-15 14:25:20|712048.7|711048.7|712558.5|710558.5|712567.3|711048.7|712048.7|710534.4|29
1634307930000|2021-10-15 14:25:30|712558.8|710558.8|712559.1|710559.1|712593.2|710593.2|712540.5|710540.5|31
1634307940000|2021-10-15 14:25:40|712565.8|710565.8|712514.7|710514.7|712566.9|710998.7|711984.7|710481.3|34
1634307950000|2021-10-15 14:25:50|712513.1|710513.1|712522.1|710522.1|712527|710527|712513.1|710513.1|25
1634307960000|2021-10-15 14:26:00|712533.8|710533.8|712524.7|710524.7|712538.1|710538.1|712508.8|710508.8|39
1634307970000|2021-10-15 14:26:10|712509.9|710509.9|711895.8|710895.8|712513.8|710895.8|711877.2|710379.3|38
1634307980000|2021-10-15 14:26:20|711885.3|710885.3|712314.1|710314.1|712396.9|710894.6|711833.7|710293.4|39
1634307990000|2021-10-15 14:26:30|712313.2|710313.2|712467.3|710467.3|712479|710850|711850|710313.2|38
1634308000000|2021-10-15 14:26:40|712464.8|710464.8|712558.2|710558.2|712558.2|711007.6|712007.6|710464.8|38
1634308010000|2021-10-15 14:26:50|711927.3|710927.3|712407.7|710407.7|712413.6|710927.3|711927.3|710365.4|38
1634308020000|2021-10-15 14:27:00|712404.6|710404.6|712402.6|710402.6|712412.2|710910.4|711892.4|710376|38
1634308030000|2021-10-15 14:27:10|712412.5|710412.5|712553.5|710553.5|712554|711046|711908.7|710407.5|37
1634308040000|2021-10-15 14:27:20|712550.8|710550.8|712490.1|710490.1|712551|710978.8|711978.8|710478.4|33
1634308050000|2021-10-15 14:27:30|712489.3|710489.3|712537.7|710537.7|712562.2|711038|712038|710489.3|39
1634308060000|2021-10-15 14:27:40|712538.8|710538.8|712539.9|710539.9|712554.7|710554.7|712517.7|710517.7|35
1634308070000|2021-10-15 14:27:50|712539.7|710539.7|712485|710485|712539.7|711020.7|712018.5|710468.7|37
1634308080000|2021-10-15 14:28:00|712484.4|710484.4|712520.9|710520.9|712526.5|710526.5|712475.5|710475.5|33
1634308090000|2021-10-15 14:28:10|712528.1|710528.1|712509.5|710509.5|712528.1|710528.1|712507.7|710507.7|33
1634308100000|2021-10-15 14:28:20|712509.3|710509.3|712491.2|710491.2|712510.2|710510.2|712481.2|710481.2|31
1634308110000|2021-10-15 14:28:30|711990.7|710990.7|712516.2|710516.2|712533.3|711027.1|711982|710502.6|38
1634308120000|2021-10-15 14:28:40|712517.2|710517.2|712571.6|710571.6|712576.2|711076.2|712036.7|710514.4|39
1634308130000|2021-10-15 14:28:50|712570.8|710570.8|712581.6|710581.6|712595.8|711092.1|712067.4|710570.7|39
1634308140000|2021-10-15 14:29:00|712582.6|710582.6|712016.5|711016.5|712626.5|711134.6|712016.5|710564.7|38
1634308150000|2021-10-15 14:29:10|712016|711016|712526.1|710526.1|712528|711024.7|711994.8|710501.4|37
1634308160000|2021-10-15 14:29:20|712524.5|710524.5|712479.7|710479.7|712526.6|711015.6|711949.2|710476.7|30
1634308170000|2021-10-15 14:29:30|712480.8|710480.8|711954.3|710954.3|712480.8|710967|711950.2|710459.6|29
1634308180000|2021-10-15 14:29:40|712460.3|710460.3|712472.8|710472.8|712474|710963.6|711906.9|710423.3|37
1634308190000|2021-10-15 14:29:50|712445.1|710445.1|711991.1|710991.1|712545|711072|711951.4|710436.6|40
1634308200000|2021-10-15 14:30:00|711968.6|710968.6|711964.6|710964.6|712457.5|710971.3|711950.6|710451.8|38
1634308210000|2021-10-15 14:30:10|711962.3|710962.3|711975.3|710975.3|712493.2|710978.9|711946.4|710493.2|33
1634308220000|2021-10-15 14:30:20|711972.5|710972.5|712483.5|710483.5|712485.1|710976.3|711965.1|710454.5|35
1634308230000|2021-10-15 14:30:30|712479.9|710479.9|711901.9|710901.9|712488.2|710965.3|711875.2|710473.9|33
1634308240000|2021-10-15 14:30:40|711885.5|710885.5|711855.2|710855.2|712384.2|710899.5|711855.2|710375|40
1634308250000|2021-10-15 14:30:50|711822.2|710822.2|711814.2|710814.2|711822.2|710822.2|711803|710803|34
1634308260000|2021-10-15 14:31:00|711811.7|710811.7|711815.7|710815.7|711836.5|710836.5|711809.1|710809.1|39
1634308270000|2021-10-15 14:31:10|711813.4|710813.4|711718.7|710718.7|711815.3|710815.3|711698.7|710698.7|38
1634308280000|2021-10-15 14:31:20|711718.8|710718.8|711732.2|710732.2|711763.9|710763.9|711718.8|710718.8|39
1634308290000|2021-10-15 14:31:30|711733.4|710733.4|711742.8|710742.8|711748.9|710748.9|711721.9|710721.9|39
1634308300000|2021-10-15 14:31:40|711740.4|710740.4|712262.9|710262.9|712265.3|710760.4|711736|710233.4|33
1634308310000|2021-10-15 14:31:50|711762.9|710762.9|711735.5|710735.5|712260.7|710806.1|711726.9|710260.7|36
1634308320000|2021-10-15 14:32:00|711728.9|710728.9|711723|710723|711736.1|710736.1|711713.6|710713.6|36
1634308330000|2021-10-15 14:32:10|711722.9|710722.9|711720.7|710720.7|711739|710739|711710.3|710710.3|40
1634308340000|2021-10-15 14:32:20|711714.4|710714.4|711734.2|710734.2|711745.1|710745.1|711713.8|710713.8|35
1634308350000|2021-10-15 14:32:30|712217.7|710217.7|712254.7|710254.7|712263.8|710785.7|711730.1|710216.9|33
1634308360000|2021-10-15 14:32:40|711762.3|710762.3|712259.1|710259.1|712263.4|710779.8|711759.2|710250.3|36
1634308370000|2021-10-15 14:32:50|712259.4|710259.4|711638.9|710638.9|712259.4|710661.4|711629.8|710257.2|28
1634308380000|2021-10-15 14:33:00|711638.4|710638.4|711685.4|710685.4|711685.4|710685.4|711629.9|710629.9|38
1634308390000|2021-10-15 14:33:10|711691.7|710691.7|711693.1|710693.1|711721.8|710721.8|711684.1|710684.1|38
1634308400000|2021-10-15 14:33:20|711689.9|710689.9|711675|710675|711692|710692|711663.9|710663.9|33
1634308410000|2021-10-15 14:33:30|711677|710677|711683.9|710683.9|711683.9|710683.9|711673.1|710673.1|30
1634308420000|2021-10-15 14:33:40|711685.5|710685.5|711685.1|710685.1|711693.5|710693.5|711661.1|710661.1|39
1634308430000|2021-10-15 14:33:50|711686.7|710686.7|712186.2|710186.2|712186.2|710692.2|711648|710185.4|38
1634308440000|2021-10-15 14:34:00|712186|710186|711692.3|710692.3|712191|710709.3|711670.8|710186|38
1634308450000|2021-10-15 14:34:10|711692.2|710692.2|711697.3|710697.3|711700.1|710700.1|711685.7|710685.7|28
1634308460000|2021-10-15 14:34:20|711697|710697|712233.7|710233.7|712233.8|710723.7|711683.5|710225.4|33
1634308470000|2021-10-15 14:34:30|712234|710234|711751.8|710751.8|712234.1|710754.1|711716.3|710230.5|34
1634308480000|2021-10-15 14:34:40|711751|710751|711767.8|710767.8|711768.5|710768.5|711745.9|710745.9|29
1634308490000|2021-10-15 14:34:50|711765.1|710765.1|711735.7|710735.7|711769|710769|711697.3|710697.3|34
1634308500000|2021-10-15 14:35:00|711734.1|710734.1|711745.8|710745.8|712202|710746.6|711705.9|710202|35
1634308510000|2021-10-15 14:35:10|711746.4|710746.4|711780.8|710780.8|711784|710784|711746.4|710746.4|35
1634308520000|2021-10-15 14:35:20|711780.2|710780.2|712280.1|710280.1|712282.9|710793.3|711760.6|710279.2|36
1634308530000|2021-10-15 14:35:30|712282.5|710282.5|711747.6|710747.6|712286.9|710783.6|711745.7|710242.1|38
1634308540000|2021-10-15 14:35:40|712223.4|710223.4|711773.4|710773.4|712265.3|710773.4|711724.9|710219.8|36
1634308550000|2021-10-15 14:35:50|711770.4|710770.4|711817|710817|712300.8|710826|711769.6|710299.7|32
1634308560000|2021-10-15 14:36:00|711817.2|710817.2|711832.8|710832.8|712328.9|710835.4|711817|710328.9|37
1634308570000|2021-10-15 14:36:10|711833.3|710833.3|711670.8|710670.8|712301.5|710833.3|711658.5|710301.5|40
1634308580000|2021-10-15 14:36:20|711653.2|710653.2|711590.5|710590.5|712148.5|710666.9|711588|710101.4|39
1634308590000|2021-10-15 14:36:30|712102.5|710102.5|712101.9|710101.9|712120.1|710606.1|711570.8|710074.6|36
1634308600000|2021-10-15 14:36:40|712110.1|710110.1|712067.4|710067.4|712111.5|710600.9|711580.7|710067.4|28
1634308610000|2021-10-15 14:36:50|712073.4|710073.4|712081.2|710081.2|712087.7|710571.9|711546|710068.1|32
1634308620000|2021-10-15 14:37:00|712080.9|710080.9|711536.4|710536.4|712081.1|710601.3|711529.1|710058|36
1634308630000|2021-10-15 14:37:10|711544.2|710544.2|711874.3|709874.3|712006|710544.2|711320.1|709820.2|40
1634308640000|2021-10-15 14:37:20|711372.8|710372.8|711829.6|709829.6|711889.6|710384.1|711328.7|709795|39
1634308650000|2021-10-15 14:37:30|711835.2|709835.2|711798.1|709798.1|711836.8|710322.6|711313.2|709788.6|39
1634308660000|2021-10-15 14:37:40|711800.2|709800.2|711722.8|709722.8|711800.2|710244.6|711199|709712.9|39
1634308670000|2021-10-15 14:37:50|711730.9|709730.9|711784.8|709784.8|711788.7|710267.3|711267.3|709729|36
1634308680000|2021-10-15 14:38:00|711782.4|709782.4|711796.2|709796.2|711816.1|710319.3|711305.9|709776.3|36
1634308690000|2021-10-15 14:38:10|711797.2|709797.2|711395.3|710395.3|711899.6|710398.1|711301.3|709792.4|34
1634308700000|2021-10-15 14:38:20|711396.8|710396.8|711797.7|709797.7|711907.5|710400.4|711382.7|709797.7|32
1634308710000|2021-10-15 14:38:30|711810.8|709810.8|711788.8|709788.8|711824.5|710312.6|711276.2|709788.6|36
1634308720000|2021-10-15 14:38:40|711786.1|709786.1|711789.4|709789.4|711807.2|710299.3|711293.3|709780.9|31
1634308730000|2021-10-15 14:38:50|711720.5|709720.5|711829.6|709829.6|711848.5|710338.7|711254.5|709706.3|37
1634308740000|2021-10-15 14:39:00|711832.2|709832.2|711753.8|709753.8|711847.1|710330.4|711322.6|709753.8|37
1634308750000|2021-10-15 14:39:10|711754.4|709754.4|711744.1|709744.1|711754.4|710219.8|711219.8|709708.9|38
1634308760000|2021-10-15 14:39:20|711736.7|709736.7|711782|709782|711805.5|709805.5|711732|709732|40
1634308770000|2021-10-15 14:39:30|711763.2|709763.2|711779.2|709779.2|711853.9|710311|711294|709746.3|39
1634308780000|2021-10-15 14:39:40|711770.8|709770.8|711810.2|709810.2|711812|710282.9|711272.3|709768.8|31
1634308790000|2021-10-15 14:39:50|711810.5|709810.5|711737.3|709737.3|711832.2|710285.8|711285.8|709737.3|36
1634308800000|2021-10-15 14:40:00|711732.4|709732.4|711682.4|709682.4|711732.4|710198.5|711178.7|709646.4|33
1634308810000|2021-10-15 14:40:10|711703.3|709703.3|711715.1|709715.1|711715.1|709715.1|711676.5|709676.5|37
1634308820000|2021-10-15 14:40:20|711714|709714|711644.5|709644.5|711725.4|710170.8|711170.8|709644.5|34
1634308830000|2021-10-15 14:40:30|711637.4|709637.4|711645.7|709645.7|711652.2|709652.2|711637.4|709637.4|26
1634308840000|2021-10-15 14:40:40|711639.8|709639.8|711604.5|709604.5|711642.1|709642.1|711604.2|709604.2|30
1634308850000|2021-10-15 14:40:50|711612.9|709612.9|711121.3|710121.3|711634.2|710121.4|711102.9|709585.6|29
1634308860000|2021-10-15 14:41:00|711620|709620|711146.2|710146.2|711645.9|710149.9|711104.5|709613.3|33
1634308870000|2021-10-15 14:41:10|711144.7|710144.7|711637.7|709637.7|711644.6|710144.7|711108.9|709609.3|30
1634308880000|2021-10-15 14:41:20|711637.6|709637.6|711643|709643|711643|710135.6|711116.5|709615.3|25
1634308890000|2021-10-15 14:41:30|711629.7|709629.7|711629|709629|711635.9|710134.9|711130|709615.4|26
1634308900000|2021-10-15 14:41:40|711625.8|709625.8|711619.4|709619.4|711655.6|709655.6|711616.3|709616.3|29
1634308910000|2021-10-15 14:41:50|711624.3|709624.3|711540.4|709540.4|711658.4|710089.4|711041.6|709535.9|39
1634308920000|2021-10-15 14:42:00|711538.3|709538.3|710960.7|709960.7|711552|710000.5|710925|709419.9|37
1634308930000|2021-10-15 14:42:10|711464.2|709464.2|711422.7|709422.7|711541.8|709998.5|710911.5|709410.8|39
1634308940000|2021-10-15 14:42:20|711422.9|709422.9|710911.7|709911.7|711427.2|709933.4|710903|709409.2|35
1634308950000|2021-10-15 14:42:30|710917.9|709917.9|710923.6|709923.6|711411.9|709925.7|710904.6|709396.3|31
1634308960000|2021-10-15 14:42:40|710922.1|709922.1|710938.7|709938.7|711441.7|709956.9|710922.1|709435.2|28
1634308970000|2021-10-15 14:42:50|710936.9|709936.9|710949.5|709949.5|710949.5|709949.5|710932.7|709932.7|21
1634308980000|2021-10-15 14:43:00|710949.2|709949.2|710926.6|709926.6|711429.6|709949.2|710919.8|709402.3|26
1634308990000|2021-10-15 14:43:10|710924.8|709924.8|710953.1|709953.1|711455.7|709970.7|710924.8|709433|34
1634309000000|2021-10-15 14:43:20|710960|709960|711610.2|709610.2|711623|710003.2|710949.2|709595.7|32
1634309010000|2021-10-15 14:43:30|711620.8|709620.8|711042.8|710042.8|711629.3|710137.5|711033|709618.3|38
1634309020000|2021-10-15 14:43:40|711542.7|709542.7|711557|709557|711579.9|710049.1|711046.2|709504.3|40
1634309030000|2021-10-15 14:43:50|711581.6|709581.6|711643.3|709643.3|711643.3|710140.2|711058.5|709568.7|39
1634309040000|2021-10-15 14:44:00|711653.8|709653.8|711659.9|709659.9|711680.2|710158.8|711140.6|709636.4|37
1634309050000|2021-10-15 14:44:10|711662.3|709662.3|711723.7|709723.7|711728.5|709728.5|711662.3|709662.3|37
1634309060000|2021-10-15 14:44:20|711719.7|709719.7|711684.9|709684.9|711725.7|710178.1|711159.6|709670.9|37
1634309070000|2021-10-15 14:44:30|711683.9|709683.9|711702.1|709702.1|711702.1|710192.6|711184.5|709683.8|31
1634309080000|2021-10-15 14:44:40|711699.2|709699.2|711228.6|710228.6|711724|710230.5|711222.4|709698.6|37
1634309090000|2021-10-15 14:44:50|711227.2|710227.2|711631.8|709631.8|711675.9|710227.2|711113.9|709612.2|36
1634309100000|2021-10-15 14:45:00|711634.6|709634.6|711105.5|710105.5|711661.8|710128.4|711105.5|709598.3|34
1634309110000|2021-10-15 14:45:10|711106.6|710106.6|711615.3|709615.3|711621.8|710115.8|711093.5|709598.6|35
1634309120000|2021-10-15 14:45:20|711623.5|709623.5|711609.6|709609.6|711623.5|710139.3|711123|709609.6|31
1634309130000|2021-10-15 14:45:30|711607.3|709607.3|711012.5|710012.5|711607.3|710114.9|710940.2|709443.2|40
1634309140000|2021-10-15 14:45:40|711013.3|710013.3|711607.9|709607.9|711607.9|710013.3|711013.3|709565.3|35
1634309150000|2021-10-15 14:45:50|711606.5|709606.5|711554.1|709554.1|711638.9|710058.8|711034.2|709534.6|35
1634309160000|2021-10-15 14:46:00|711554.5|709554.5|711527.9|709527.9|711562|710061|711035.7|709481.8|38
1634309170000|2021-10-15 14:46:10|711524.9|709524.9|711399.9|709399.9|711534.1|709933.6|710854|709325.9|36
1634309180000|2021-10-15 14:46:20|711390.7|709390.7|711322.8|709322.8|711409.8|709866.1|710854.4|709322.8|39
1634309190000|2021-10-15 14:46:30|711350.6|709350.6|711354.1|709354.1|711356.2|709849.8|710845.7|709301.1|36
1634309200000|2021-10-15 14:46:40|711357.9|709357.9|711321.5|709321.5|711357.9|709357.9|711316.7|709316.7|36
1634309210000|2021-10-15 14:46:50|711321.7|709321.7|711327|709327|711373|709882.2|710862.2|709321.7|33
1634309220000|2021-10-15 14:47:00|711333.9|709333.9|711331.4|709331.4|711341.2|709341.2|711307.8|709307.8|31
1634309230000|2021-10-15 14:47:10|711332.7|709332.7|711374.3|709374.3|711379.6|709875.7|710875.7|709308.4|37
1634309240000|2021-10-15 14:47:20|711370.9|709370.9|711332|709332|711380.1|709880.2|710858.2|709329.3|38
1634309250000|2021-10-15 14:47:30|711342.5|709342.5|711279.5|709279.5|711347.6|709835|710772.4|709266.7|38
1634309260000|2021-10-15 14:47:40|711291.7|709291.7|711319.1|709319.1|711320.6|709805.3|710779.3|709271.7|30
1634309270000|2021-10-15 14:47:50|711321.6|709321.6|711381.8|709381.8|711381.8|709849.5|710830|709306.4|37
1634309280000|2021-10-15 14:48:00|711365.3|709365.3|711357.7|709357.7|711389.8|709883.7|710836.1|709320.1|39
1634309290000|2021-10-15 14:48:10|711348.6|709348.6|710905.3|709905.3|711411.8|709925.9|710891.2|709338.5|35
1634309300000|2021-10-15 14:48:20|710904.6|709904.6|711445|709445|711445|709934.3|710904.6|709396.3|30
1634309310000|2021-10-15 14:48:30|711445.7|709445.7|710898.7|709898.7|711448.3|709952.5|710885.2|709398.1|39
1634309320000|2021-10-15 14:48:40|711383.1|709383.1|711406.7|709406.7|711413.1|709898.7|710878.4|709367.2|36
1634309330000|2021-10-15 14:48:50|711394.6|709394.6|711416.9|709416.9|711416.9|709928|710896.6|709387.5|37
1634309340000|2021-10-15 14:49:00|711413.8|709413.8|710928.7|709928.7|711434|709940.6|710928.7|709394.9|38
1634309350000|2021-10-15 14:49:10|711420.7|709420.7|711438.1|709438.1|711444.1|709938.8|710935.9|709414.9|36
1634309360000|2021-10-15 14:49:20|711441.1|709441.1|711379|709379|711450.5|709935.4|710935.4|709374.5|34
1634309370000|2021-10-15 14:49:30|711381.6|709381.6|711377.6|709377.6|711392.9|709887.9|710887.9|709375|31
1634309380000|2021-10-15 14:49:40|711378|709378|711390.7|709390.7|711390.7|709390.7|711376.9|709376.9|31
1634309390000|2021-10-15 14:49:50|711384.3|709384.3|711362.9|709362.9|711384.3|709888.9|710868.3|709345.7|28
1634309400000|2021-10-15 14:50:00|711361.8|709361.8|711360.9|709360.9|711371.6|709880.9|710874.7|709352.1|27
1634309410000|2021-10-15 14:50:10|711361.4|709361.4|710869|709869|711361.4|709870.1|710845.6|709360.5|22
1634309420000|2021-10-15 14:50:20|710870.6|709870.6|711357.3|709357.3|711399.3|709900.2|710861.3|709352.5|36
1634309430000|2021-10-15 14:50:30|711359|709359|710881.8|709881.8|711361.9|709881.8|710856.2|709348.7|31
1634309440000|2021-10-15 14:50:40|710880.4|709880.4|710877.4|709877.4|711369.4|709880.4|710866.7|709353.2|25
1634309450000|2021-10-15 14:50:50|710878.1|709878.1|711312.4|709312.4|711374.9|709879|710869.6|709312.4|36
1634309460000|2021-10-15 14:51:00|711322.4|709322.4|711321|709321|711360.4|709864.6|710825.3|709307.1|35
1634309470000|2021-10-15 14:51:10|711312.7|709312.7|711252.2|709252.2|711312.7|709818.8|710737.1|709249.5|35
1634309480000|2021-10-15 14:51:20|711254.6|709254.6|710758.2|709758.2|711262.2|709759.5|710737.1|709233.8|35
1634309490000|2021-10-15 14:51:30|710749.1|709749.1|710727.2|709727.2|711246.6|709751|710714.7|709190.4|31
1634309500000|2021-10-15 14:51:40|711209.1|709209.1|711111|709111|711219.6|709723.5|710601.7|709091.2|40
1634309510000|2021-10-15 14:51:50|711110.5|709110.5|711153|709153|711163.2|709635.2|710585.4|709099.7|38
1634309520000|2021-10-15 14:52:00|710660.2|709660.2|710753.5|709753.5|711259.5|709753.5|710642.2|709160.7|40
1634309530000|2021-10-15 14:52:10|710750.8|709750.8|711264.9|709264.9|711285.5|709781.5|710744.6|709241|35
1634309540000|2021-10-15 14:52:20|711250.5|709250.5|711309.4|709309.4|711322.2|709831.6|710733.9|709247.6|36
1634309550000|2021-10-15 14:52:30|711311.9|709311.9|710752.6|709752.6|711311.9|709783.1|710732.8|709241.5|36
1634309560000|2021-10-15 14:52:40|710734.9|709734.9|710718.4|709718.4|711252.1|709754.9|710718.4|709226|36
1634309570000|2021-10-15 14:52:50|710732.9|709732.9|711136.3|709136.3|711251.1|709742.1|710642.4|709116.3|32
1634309580000|2021-10-15 14:53:00|711125.4|709125.4|710617.7|709617.7|711158.5|709661.8|710606.3|709115.6|40
1634309590000|2021-10-15 14:53:10|710613.3|709613.3|711123.2|709123.2|711125|709629.5|710606|709105.8|30
1634309600000|2021-10-15 14:53:20|711130.3|709130.3|711127.4|709127.4|711136.3|709640|710609.6|709109.6|37
1634309610000|2021-10-15 14:53:30|711130.7|709130.7|711049.7|709049.7|711141.9|709601.1|710549.2|709023.4|29
1634309620000|2021-10-15 14:53:40|711058.8|709058.8|711100.2|709100.2|711119.6|709598|710579.9|709050|34
1634309630000|2021-10-15 14:53:50|711104.1|709104.1|711079|709079|711145|709637.8|710570|709075.2|31
1634309640000|2021-10-15 14:54:00|710575.6|709575.6|710617.4|709617.4|711095.9|709626.6|710575.6|709084.5|37
1634309650000|2021-10-15 14:54:10|711121.8|709121.8|711103.8|709103.8|711121.8|709623.8|710596.2|709092.9|29
1634309660000|2021-10-15 14:54:20|711106.1|709106.1|710600.6|709600.6|711106.1|709611|710596.7|709097.5|28
1634309670000|2021-10-15 14:54:30|710586.1|709586.1|711104.3|709104.3|711110|709604.7|710586.1|709101.2|29
1634309680000|2021-10-15 14:54:40|711106|709106|711108.4|709108.4|711112.7|709597.9|710597.9|709090.3|34
1634309690000|2021-10-15 14:54:50|711105.5|709105.5|711094|709094|711113|709612.4|710590.7|709094|29
1634309700000|2021-10-15 14:55:00|711101.1|709101.1|711120.6|709120.6|711131.4|709630.6|710610.1|709101.1|31
1634309710000|2021-10-15 14:55:10|711124|709124|711122.6|709122.6|711149.7|709633.4|710615.9|709107.6|33
1634309720000|2021-10-15 14:55:20|710625.7|709625.7|711135.5|709135.5|711139|709632.2|710625.7|709122.4|32
1634309730000|2021-10-15 14:55:30|711137.8|709137.8|711135|709135|711145.6|709145.6|711123.9|709123.9|29
1634309740000|2021-10-15 14:55:40|711137.4|709137.4|711131.1|709131.1|711137.4|709636.1|710619.9|709124.2|27
1634309750000|2021-10-15 14:55:50|711133.8|709133.8|711132.1|709132.1|711142.6|709633.2|710629.8|709126.4|29
1634309760000|2021-10-15 14:56:00|711143.3|709143.3|711124.3|709124.3|711143.3|709645.9|710606|709094.9|29
1634309770000|2021-10-15 14:56:10|711127.1|709127.1|711037.8|709037.8|711146.5|709642.1|710539.4|709037.8|38
1634309780000|2021-10-15 14:56:20|710524.7|709524.7|710532.7|709532.7|711035|709551.3|710510.6|709011.6|38
1634309790000|2021-10-15 14:56:30|710534.6|709534.6|710523.2|709523.2|711021.8|709541.5|710500.8|709021.8|36
1634309800000|2021-10-15 14:56:40|711040.6|709040.6|710522|709522|711046.7|709540.3|710503.9|709006.6|38
1634309810000|2021-10-15 14:56:50|710503.9|709503.9|710527.4|709527.4|711072.4|709560.7|710497.2|709007.4|37
1634309820000|2021-10-15 14:57:00|710523.4|709523.4|711045.8|709045.8|711066.1|709564.9|710505.3|709034.3|36
1634309830000|2021-10-15 14:57:10|711049.7|709049.7|711034.6|709034.6|711055.3|709550.6|710528|709030.3|31
1634309840000|2021-10-15 14:57:20|711047.8|709047.8|711011|709011|711047.8|709532.6|710461.1|708966.4|33
1634309850000|2021-10-15 14:57:30|710491.6|709491.6|710470.8|709470.8|710992|709495.2|710466.2|708973.8|32
1634309860000|2021-10-15 14:57:40|710470.7|709470.7|710295.6|709295.6|710926.6|709474|710275.6|708798.5|34
1634309870000|2021-10-15 14:57:50|710294.3|709294.3|710631|708631|710784.9|709301.1|710152.8|708631|39
1634309880000|2021-10-15 14:58:00|710658.4|708658.4|710752.7|708752.7|710780.1|709239.7|710239.7|708656|39
1634309890000|2021-10-15 14:58:10|710742.1|708742.1|710756.8|708756.8|710759.4|709236.4|710186|708679.6|40
1634309900000|2021-10-15 14:58:20|710739.2|708739.2|710728|708728|710814.2|709315|710274.7|708717.7|39
1634309910000|2021-10-15 14:58:30|710682.7|708682.7|710633.4|708633.4|710716.8|708716.8|710617.9|708617.9|35
1634309920000|2021-10-15 14:58:40|710627.6|708627.6|710551.9|708551.9|710635|709033.7|710033.7|708530.7|38
1634309930000|2021-10-15 14:58:50|710540|708540|710600.6|708600.6|710615.4|708615.4|710540|708540|39
1634309940000|2021-10-15 14:59:00|710597.2|708597.2|710593.9|708593.9|710626.8|709139.4|710139.4|708572.7|37
1634309950000|2021-10-15 14:59:10|710594.3|708594.3|710516.8|708516.8|710600.4|708999.6|709932.1|708445.6|38
1634309960000|2021-10-15 14:59:20|710000.8|709000.8|710592.5|708592.5|710598.9|709015.1|709995.5|708509.2|37
1634309970000|2021-10-15 14:59:30|710606.1|708606.1|710612.7|708612.7|710657|709101.5|710101.5|708606.1|34
1634309980000|2021-10-15 14:59:40|710611.3|708611.3|710014.5|709014.5|710625.3|709027.7|710006.5|708510.8|37
1634309990000|2021-10-15 14:59:50|710019.6|709019.6|710082.1|709082.1|710550.3|709123.6|710019.6|708532.5|33
1634310000000|2021-10-15 15:00:00|710104.1|709104.1|710548.6|708548.6|710562.6|709107.7|710028.2|708531.4|39
1634310010000|2021-10-15 15:00:10|710536.6|708536.6|710117.8|709117.8|710563.6|709133.2|710059|708536.6|38
1634310020000|2021-10-15 15:00:20|710121|709121|710170.1|709170.1|710643.5|709188.6|710119.4|708643.5|34
1634310030000|2021-10-15 15:00:30|710671.9|708671.9|710183.8|709183.8|710691.1|709205.5|710150.3|708671.9|39
1634310040000|2021-10-15 15:00:40|710180.3|709180.3|710163|709163|710703.3|709188.3|710156.5|708638|34
1634310050000|2021-10-15 15:00:50|710177.9|709177.9|710095|709095|710629.7|709182.3|710095|708603.7|31
1634310060000|2021-10-15 15:01:00|710600.6|708600.6|710155.2|709155.2|710630.7|709156.9|710114.8|708600.6|36
1634310070000|2021-10-15 15:01:10|710160.6|709160.6|710268|709268|710688|709272.4|710157.6|708676.3|39
1634310080000|2021-10-15 15:01:20|710261|709261|710287.3|709287.3|710806.3|709302.8|710261|708791.1|38
1634310090000|2021-10-15 15:01:30|710786.6|708786.6|710103.8|709103.8|710786.9|709196|710100.2|708641.2|39
1634310100000|2021-10-15 15:01:40|710110.7|709110.7|710666|708666|710689.9|709196.6|710097.5|708606.3|34
1634310110000|2021-10-15 15:01:50|710680.2|708680.2|710014.7|709014.7|710681.5|709090|710005.8|708496.5|38
1634310120000|2021-10-15 15:02:00|710016.8|709016.8|710552.9|708552.9|710554.1|709039|709999.9|708533|33
1634310130000|2021-10-15 15:02:10|710549.4|708549.4|710079.6|709079.6|710601.3|709096.8|710079.6|708535.1|34
1634310140000|2021-10-15 15:02:20|710088.3|709088.3|710685.8|708685.8|710692.3|709185.6|710082.3|708590.3|38
1634310150000|2021-10-15 15:02:30|710690.9|708690.9|710710.5|708710.5|710727.3|708727.3|710689.5|708689.5|37
1634310160000|2021-10-15 15:02:40|710697.1|708697.1|710719.3|708719.3|710721.6|708721.6|710697.1|708697.1|32
1634310170000|2021-10-15 15:02:50|710717.3|708717.3|710728.7|708728.7|710744.9|709192.9|710179.5|708656.2|33
1634310180000|2021-10-15 15:03:00|710745.4|708745.4|710728.3|708728.3|710745.4|708745.4|710677.4|708677.4|38
1634310190000|2021-10-15 15:03:10|710724.5|708724.5|710747.1|708747.1|710761.5|708761.5|710718.9|708718.9|32
1634310200000|2021-10-15 15:03:20|710747.7|708747.7|710747.9|708747.9|710762.5|708762.5|710735.9|708735.9|35
1634310210000|2021-10-15 15:03:30|710731|708731|710715.6|708715.6|710733.6|708733.6|710715.6|708715.6|33
1634310220000|2021-10-15 15:03:40|710715.2|708715.2|710646.3|708646.3|710716.8|709167.8|710165.5|708629.7|39
1634310230000|2021-10-15 15:03:50|710661.7|708661.7|710637.1|708637.1|710662.5|708662.5|710636.1|708636.1|32
1634310240000|2021-10-15 15:04:00|710614.4|708614.4|710618.6|708618.6|710662.1|709136.6|710136.6|708583.7|37
1634310250000|2021-10-15 15:04:10|710639.3|708639.3|710709.2|708709.2|710726.8|708726.8|710639.3|708639.3|34
1634310260000|2021-10-15 15:04:20|710706.1|708706.1|710265.7|709265.7|710767|709278|710228.1|708706.1|36
1634310270000|2021-10-15 15:04:30|710264.5|709264.5|710521.5|708521.5|710695.1|709277.6|710003.9|708521.5|36
1634310280000|2021-10-15 15:04:40|710520.1|708520.1|710580.2|708580.2|710583.3|709068.7|710032.4|708520.1|38
1634310290000|2021-10-15 15:04:50|710042.7|709042.7|710521.9|708521.9|710532|709044.6|710010.5|708517.3|30
1634310300000|2021-10-15 15:05:00|710521.3|708521.3|710462.5|708462.5|710521.3|708970.9|709970.9|708434.8|33
1634310310000|2021-10-15 15:05:10|710464.6|708464.6|710243.5|708243.5|710464.6|708934.9|709795.8|708243.5|38
1634310320000|2021-10-15 15:05:20|710216.8|708216.8|709728.7|708728.7|710278.8|708779.1|709728.7|708216.8|40
1634310330000|2021-10-15 15:05:30|710201.7|708201.7|709752.2|708752.2|710244.1|708752.2|709699.4|708178.7|36
1634310340000|2021-10-15 15:05:40|710243.2|708243.2|710252|708252|710280.8|708783|709749.6|708243.2|38
1634310350000|2021-10-15 15:05:50|710251.8|708251.8|710241|708241|710263.3|708749.5|709730.1|708225.9|31
1634310360000|2021-10-15 15:06:00|710237.8|708237.8|710247.5|708247.5|710249.9|708747.7|709724.7|708216.1|33
1634310370000|2021-10-15 15:06:10|710242.9|708242.9|710248.3|708248.3|710278.8|708278.8|710241.8|708241.8|32
1634310380000|2021-10-15 15:06:20|710249.8|708249.8|710257.4|708257.4|710275.8|708275.8|710249.4|708249.4|39
1634310390000|2021-10-15 15:06:30|710258.5|708258.5|710295.7|708295.7|710295.7|708781.5|709769.5|708258.5|35
1634310400000|2021-10-15 15:06:40|710285.9|708285.9|709847.7|708847.7|710359.6|708855.5|709847.7|708285.9|35
1634310410000|2021-10-15 15:06:50|709850.9|708850.9|709897.2|708897.2|710365.9|708897.9|709847.7|708355.7|32
1634310420000|2021-10-15 15:07:00|709897.4|708897.4|709874.6|708874.6|709899.3|708899.3|709874.6|708874.6|33
1634310430000|2021-10-15 15:07:10|709895.5|708895.5|709930.1|708930.1|710417.5|708934.4|709875.9|708400.7|37
1634310440000|2021-10-15 15:07:20|709920.2|708920.2|710478.7|708478.7|710511.3|709006.6|709892.6|708478.7|40
1634310450000|2021-10-15 15:07:30|710483.6|708483.6|710475.5|708475.5|710512.4|708981|709965|708431.4|36
1634310460000|2021-10-15 15:07:40|710450.2|708450.2|710493.7|708493.7|710497|708994.9|709967|708435.9|33
1634310470000|2021-10-15 15:07:50|710473.6|708473.6|709993.7|708993.7|710539.9|708993.7|709993.7|708473.6|38
1634310480000|2021-10-15 15:08:00|709984.9|708984.9|709950.5|708950.5|710528.2|709002.9|709928.4|708519.9|37
1634310490000|2021-10-15 15:08:10|709948.6|708948.6|710415.3|708415.3|710416.6|708969.6|709914.5|708381.3|33
1634310500000|2021-10-15 15:08:20|710416|708416|710294.5|708294.5|710416|708883.4|709742.9|708255.7|36
1634310510000|2021-10-15 15:08:30|710289|708289|710393.1|708393.1|710402.8|708894.8|709811.4|708289|37
1634310520000|2021-10-15 15:08:40|710404.2|708404.2|710407.7|708407.7|710409.3|708901.8|709901.8|708390.3|28
1634310530000|2021-10-15 15:08:50|710403.8|708403.8|710421.9|708421.9|710426.2|708915.2|709897.6|708363|37
1634310540000|2021-10-15 15:09:00|710404.9|708404.9|710418.2|708418.2|710423.3|708423.3|710404.9|708404.9|31
1634310550000|2021-10-15 15:09:10|710419.3|708419.3|710402.5|708402.5|710424.3|708424.3|710389.7|708389.7|32
1634310560000|2021-10-15 15:09:20|710370.5|708370.5|710402.8|708402.8|710423.1|708423.1|710370.5|708370.5|36
1634310570000|2021-10-15 15:09:30|710400.7|708400.7|710397.7|708397.7|710403.3|708403.3|710386.1|708386.1|32
1634310580000|2021-10-15 15:09:40|710384.7|708384.7|710338.6|708338.6|710403.3|708865.6|709865.6|708337.5|36
1634310590000|2021-10-15 15:09:50|710339.1|708339.1|710369.7|708369.7|710379.7|708870.5|709861.5|708339.1|34
1634310600000|2021-10-15 15:10:00|710369.5|708369.5|709878.5|708878.5|710380.3|708878.5|709862.5|708359.2|25
1634310610000|2021-10-15 15:10:10|709878.1|708878.1|710387|708387|710387|708880.9|709875.1|708354.4|32
1634310620000|2021-10-15 15:10:20|710388.3|708388.3|710396.4|708396.4|710407.6|708407.6|710372.2|708372.2|30
1634310630000|2021-10-15 15:10:30|710394.1|708394.1|709900|708900|710394.7|708905|709875|708393.8|34
1634310640000|2021-10-15 15:10:40|709898|708898|709890.5|708890.5|710405.3|708900.6|709887.4|708387.5|31
1634310650000|2021-10-15 15:10:50|709890.3|708890.3|710377|708377|710377|708890.3|709861.7|708356.2|29
1634310660000|2021-10-15 15:11:00|710375.3|708375.3|709854.3|708854.3|710375.3|708869.9|709853.3|708346.9|27
1634310670000|2021-10-15 15:11:10|709870.6|708870.6|709903.3|708903.3|710402.4|708903.3|709853.5|708370.2|35
1634310680000|2021-10-15 15:11:20|709907.6|708907.6|710458|708458|710467.8|708969.2|709903.8|708458|35
1634310690000|2021-10-15 15:11:30|710472.2|708472.2|710101.2|709101.2|710569.1|709104.1|709976.8|708472.2|36
1634310700000|2021-10-15 15:11:40|710107.1|709107.1|710091|709091|710589.2|709112.1|710083.1|708589.2|36
1634310710000|2021-10-15 15:11:50|710094.3|709094.3|710099.4|709099.4|710632.8|709133.5|710089.4|708588.3|33
1634310720000|2021-10-15 15:12:00|710098.3|709098.3|710093.4|709093.4|710104.4|709104.4|710084.6|709084.6|30
1634310730000|2021-10-15 15:12:10|710093.8|709093.8|710025.3|709025.3|710582.9|709094.5|710022.9|708574.4|23
1634310740000|2021-10-15 15:12:20|710531|708531|710112.9|709112.9|710545.6|709119.4|710039.1|708531|30
1634310750000|2021-10-15 15:12:30|710110.4|709110.4|710086|709086|710584.4|709121.6|710083.8|708584.4|32
1634310760000|2021-10-15 15:12:40|710089.7|709089.7|710105.5|709105.5|710112.7|709112.7|710088.4|709088.4|27
1634310770000|2021-10-15 15:12:50|710104.4|709104.4|710580.7|708580.7|710608.8|709106.2|710057.9|708555.7|28
1634310780000|2021-10-15 15:13:00|710578.1|708578.1|710576.7|708576.7|710580.9|708580.9|710566.8|708566.8|24
1634310790000|2021-10-15 15:13:10|710575.4|708575.4|710080.9|709080.9|710587.1|709080.9|710073.5|708575.1|23
1634310800000|2021-10-15 15:13:20|710079.9|709079.9|710158.5|709158.5|710663.3|709178.1|710079.9|708628.8|36
1634310810000|2021-10-15 15:13:30|710157.5|709157.5|710270.3|709270.3|710771|709270.3|710154.6|708661.5|31
1634310820000|2021-10-15 15:13:40|710265.6|709265.6|710263.6|709263.6|710782.4|709273|710245.5|708753.5|29
1634310830000|2021-10-15 15:13:50|710262.6|709262.6|710266|709266|710793.3|709293.6|710250.3|708788.2|32
1634310840000|2021-10-15 15:14:00|710267.2|709267.2|710791.5|708791.5|710792.6|709287.8|710265.9|708783.8|20
1634310850000|2021-10-15 15:14:10|710789.3|708789.3|710789.3|708789.3|710795.1|709268.9|710268.9|708782.1|21
1634310860000|2021-10-15 15:14:20|710790.3|708790.3|710783.4|708783.4|710790.3|709289.6|710280.6|708778.2|22
1634310870000|2021-10-15 15:14:30|710783.2|708783.2|710294.2|709294.2|710786.3|709298.6|710286.6|708778|24
1634310880000|2021-10-15 15:14:40|710299.6|709299.6|710287.9|709287.9|710788.9|709299.6|710279.4|708772.7|28
1634310890000|2021-10-15 15:14:50|710286.6|709286.6|710294|709294|710780.2|709301.6|710286.6|708780.2|25
1634310900000|2021-10-15 15:15:00|710294.2|709294.2|710322.2|709322.2|710819.1|709330.1|710291|708810.3|28
1634310910000|2021-10-15 15:15:10|710322.7|709322.7|710341.4|709341.4|710842.7|709350.7|710322.7|708819.6|35
1634310920000|2021-10-15 15:15:20|710345.3|709345.3|710377.2|709377.2|710894|709392.3|710345.3|708839.9|32
1634310930000|2021-10-15 15:15:30|710378.3|709378.3|710365.1|709365.1|710887.1|709380.3|710365.1|708839|33
1634310940000|2021-10-15 15:15:40|710362.9|709362.9|710416.7|709416.7|710851.9|709426.9|710351.4|708851.9|37
1634310950000|2021-10-15 15:15:50|710866.6|708866.6|710795.5|708795.5|710868.3|709355.1|710310.6|708795.5|34
1634310960000|2021-10-15 15:16:00|710797.6|708797.6|710287.4|709287.4|710809.9|709287.7|710281.2|708797.5|36
1634310970000|2021-10-15 15:16:10|710285.9|709285.9|710785.6|708785.6|710787.9|709299.8|710280.5|708782.2|31
1634310980000|2021-10-15 15:16:20|710783.6|708783.6|710789.5|708789.5|710800.9|709301|710301|708782.4|19
1634310990000|2021-10-15 15:16:30|710793.6|708793.6|710259.3|709259.3|710793.6|709264.4|710240.5|708789.2|27
1634311000000|2021-10-15 15:16:40|710261.4|709261.4|710259.9|709259.9|710263.8|709263.8|710254.7|709254.7|30
1634311010000|2021-10-15 15:16:50|710258.9|709258.9|710247.4|709247.4|710741.8|709270.5|710239.3|708741.8|32
1634311020000|2021-10-15 15:17:00|710244.8|709244.8|710172.4|709172.4|710735|709244.8|710169.1|708647.7|35
1634311030000|2021-10-15 15:17:10|710172.1|709172.1|710112.2|709112.2|710659.3|709172.1|710112.2|708619.2|30
1634311040000|2021-10-15 15:17:20|710124.7|709124.7|710142.6|709142.6|710637.1|709142.6|710112.4|708631.6|32
1634311050000|2021-10-15 15:17:30|710141.4|709141.4|710176.1|709176.1|710186.1|709186.1|710130|709130|26
1634311060000|2021-10-15 15:17:40|710186.3|709186.3|710143.1|709143.1|710190.7|709190.7|710143.1|709143.1|15
1634311070000|2021-10-15 15:17:50|710148.9|709148.9|710668.5|708668.5|710669.5|709165.8|710140.8|708668.5|29
1634311080000|2021-10-15 15:18:00|710667.1|708667.1|710158.9|709158.9|710672.4|709169.6|710143.1|708654|20
1634311090000|2021-10-15 15:18:10|710143.7|709143.7|710175.3|709175.3|710179.5|709179.5|710143.4|709143.4|31
1634311100000|2021-10-15 15:18:20|710164.7|709164.7|710161.3|709161.3|710180.1|709180.1|710155.5|709155.5|31
1634311110000|2021-10-15 15:18:30|710153.4|709153.4|710162.1|709162.1|710167.2|709167.2|710153.4|709153.4|23
1634311120000|2021-10-15 15:18:40|710155.3|709155.3|710191.8|709191.8|710194.5|709194.5|710154.6|709154.6|28
1634311130000|2021-10-15 15:18:50|710189.4|709189.4|710195.1|709195.1|710202.2|709202.2|710188.4|709188.4|29
1634311140000|2021-10-15 15:19:00|710196.7|709196.7|710130.3|709130.3|710196.7|709196.7|710127.6|709127.6|27
1634311150000|2021-10-15 15:19:10|710137.7|709137.7|710133.2|709133.2|710146.7|709146.7|710129|709129|32
1634311160000|2021-10-15 15:19:20|710134.9|709134.9|710166.1|709166.1|710174.5|709174.5|710131.1|709131.1|25
1634311170000|2021-10-15 15:19:30|710164.8|709164.8|710248.9|709248.9|710703.8|709248.9|710164.8|708690|31
1634311180000|2021-10-15 15:19:40|710240.5|709240.5|710237.5|709237.5|710756.5|709250.2|710237.5|708733.2|31
1634311190000|2021-10-15 15:19:50|710240|709240|710709.9|708709.9|710711.2|709240|710231.8|708705.3|26
1634311200000|2021-10-15 15:20:00|710710.4|708710.4|710754.3|708754.3|710767|709255.7|710233.1|708710.4|36
1634311210000|2021-10-15 15:20:10|710752.8|708752.8|710820.4|708820.4|710820.4|709322.5|710316.4|708743.1|35
1634311220000|2021-10-15 15:20:20|710820.7|708820.7|710775.4|708775.4|710822.3|709313|710300.7|708775.4|33
1634311230000|2021-10-15 15:20:30|710779.5|708779.5|710785.5|708785.5|710785.5|709282.5|710268|708757.5|31
1634311240000|2021-10-15 15:20:40|710789.9|708789.9|710787.8|708787.8|710797.1|709282.1|710279.2|708783.5|30
1634311250000|2021-10-15 15:20:50|710797.7|708797.7|710848.2|708848.2|710855.5|708855.5|710783.5|708783.5|30
1634311260000|2021-10-15 15:21:00|710845.9|708845.9|710354.9|709354.9|710861.5|709356.5|710343.5|708844.9|32
1634311270000|2021-10-15 15:21:10|710350.1|709350.1|710298.2|709298.2|710815.9|709364.5|710281.6|708792.2|35
1634311280000|2021-10-15 15:21:20|710291.1|709291.1|710291.4|709291.4|710301.3|709301.3|710285|709285|28
1634311290000|2021-10-15 15:21:30|710291.3|709291.3|710288.1|709288.1|710294.8|709294.8|710278.9|709278.9|30
1634311300000|2021-10-15 15:21:40|710288.5|709288.5|710251.7|709251.7|710292.7|709292.7|710250.2|709250.2|28
1634311310000|2021-10-15 15:21:50|710252|709252|710203.2|709203.2|710283|709283|710201.1|709201.1|27
1634311320000|2021-10-15 15:22:00|710202.4|709202.4|710236.2|709236.2|710737.9|709236.8|710201.3|708730|30
1634311330000|2021-10-15 15:22:10|710237.6|709237.6|710711.8|708711.8|710749.6|709237.6|710232.1|708703.4|21
1634311340000|2021-10-15 15:22:20|710712|708712|710235.7|709235.7|710731.2|709236.3|710223.4|708711.6|29
1634311350000|2021-10-15 15:22:30|710235.6|709235.6|710194.9|709194.9|710236.3|709236.3|710186.3|709186.3|21
1634311360000|2021-10-15 15:22:40|710193.4|709193.4|710146.2|709146.2|710193.4|709193.4|710146.2|709146.2|30
1634311370000|2021-10-15 15:22:50|710164.7|709164.7|710153.6|709153.6|710164.7|709164.7|710083.5|709083.5|34
1634311380000|2021-10-15 15:23:00|710150|709150|710155.6|709155.6|710156.3|709156.3|710139.1|709139.1|24
1634311390000|2021-10-15 15:23:10|710160.3|709160.3|710149.4|709149.4|710169.5|709169.5|710144.6|709144.6|30
1634311400000|2021-10-15 15:23:20|710148.1|709148.1|709977.9|708977.9|710150.8|709150.8|709959.8|708959.8|30
1634311410000|2021-10-15 15:23:30|709978.9|708978.9|710447.3|708447.3|710451.4|708978.9|709941.4|708432.9|32
1634311420000|2021-10-15 15:23:40|710448.4|708448.4|709822.7|708822.7|710464.8|708896.4|709820.7|708438.4|26
1634311430000|2021-10-15 15:23:50|709822|708822|709842|708842|709842.7|708842.7|709822|708822|29
1634311440000|2021-10-15 15:24:00|709824.5|708824.5|710342.6|708342.6|710359|708860.7|709824.5|708332.6|33
1634311450000|2021-10-15 15:24:10|710352.3|708352.3|710350.7|708350.7|710360.3|708360.3|710345.2|708345.2|31
1634311460000|2021-10-15 15:24:20|710359.6|708359.6|710362.3|708362.3|710364.9|708364.9|710347.8|708347.8|26
1634311470000|2021-10-15 15:24:30|710362.9|708362.9|709782.6|708782.6|710367.8|708899.3|709769.1|708362.9|28
1634311480000|2021-10-15 15:24:40|709781.7|708781.7|709764.1|708764.1|709782.3|708782.3|709717.7|708717.7|35
1634311490000|2021-10-15 15:24:50|709762.2|708762.2|709755.9|708755.9|709770.7|708770.7|709737|708737|33
1634311500000|2021-10-15 15:25:00|709735.8|708735.8|709745.6|708745.6|709764.1|708764.1|709735.8|708735.8|34
1634311510000|2021-10-15 15:25:10|709755.3|708755.3|709573.6|708573.6|709760.5|708760.5|709537.2|708537.2|31
1634311520000|2021-10-15 15:25:20|709573.7|708573.7|709571.5|708571.5|709575.1|708575.1|709547.6|708547.6|29
1634311530000|2021-10-15 15:25:30|709571.9|708571.9|710075.9|708075.9|710075.9|708572.7|709548.4|708063.6|30
1634311540000|2021-10-15 15:25:40|710074.9|708074.9|710127.2|708127.2|710152.3|708619.8|709572.6|708071.9|35
1634311550000|2021-10-15 15:25:50|710124.7|708124.7|709564.3|708564.3|710126.3|708576.9|709564.3|708057.9|37
1634311560000|2021-10-15 15:26:00|709572.1|708572.1|710076.6|708076.6|710083.8|708575.5|709566.5|708065.5|24
1634311570000|2021-10-15 15:26:10|710075.1|708075.1|710242.6|708242.6|710245.9|708732.3|709588.2|708070.8|27
1634311580000|2021-10-15 15:26:20|709748.1|708748.1|710352.8|708352.8|710352.8|708748.1|709748.1|708259.1|34
1634311590000|2021-10-15 15:26:30|710347.7|708347.7|710312.5|708312.5|710347.7|708838.6|709837.4|708310.3|32
1634311600000|2021-10-15 15:26:40|710313.5|708313.5|710209.8|708209.8|710313.5|708759.4|709693.3|708172.9|34
1634311610000|2021-10-15 15:26:50|710219.7|708219.7|710204.2|708204.2|710227.7|708688.9|709688.9|708190.7|26
1634311620000|2021-10-15 15:27:00|710205.5|708205.5|710185.6|708185.6|710205.5|708205.5|710185.6|708185.6|27
1634311630000|2021-10-15 15:27:10|710188.4|708188.4|710219.2|708219.2|710223.7|708223.7|710188.4|708188.4|28
1634311640000|2021-10-15 15:27:20|710222.7|708222.7|709647.9|708647.9|710234.6|708699.4|709647.9|708186|24
1634311650000|2021-10-15 15:27:30|709642.7|708642.7|710095.2|708095.2|710160.9|708652.5|709602.7|708095.2|33
1634311660000|2021-10-15 15:27:40|710097.1|708097.1|710081.3|708081.3|710100.6|708593.1|709564.6|708081.3|25
1634311670000|2021-10-15 15:27:50|710076.7|708076.7|709561.2|708561.2|710087.1|708593.9|709561.2|708065.8|29
1634311680000|2021-10-15 15:28:00|709560.6|708560.6|709565.3|708565.3|709580|708580|709557.7|708557.7|27
1634311690000|2021-10-15 15:28:10|709565.7|708565.7|709562.4|708562.4|709573.3|708573.3|709559.3|708559.3|31
1634311700000|2021-10-15 15:28:20|709562.8|708562.8|709567.8|708567.8|709568.7|708568.7|709556.6|708556.6|20
1634311710000|2021-10-15 15:28:30|709567|708567|709581.9|708581.9|709597.3|708597.3|709556.6|708556.6|31
1634311720000|2021-10-15 15:28:40|709579.8|708579.8|709590.6|708590.6|709590.6|708590.6|709571.5|708571.5|27
1634311730000|2021-10-15 15:28:50|709589.5|708589.5|709598.4|708598.4|710096.2|708605.8|709586.6|708076.6|26
1634311740000|2021-10-15 15:29:00|709599.8|708599.8|709608.5|708608.5|710131.4|708626.4|709597.1|708131.4|30
1634311750000|2021-10-15 15:29:10|709616.3|708616.3|709604.5|708604.5|710123.3|708619.9|709604.5|708103.4|33
1634311760000|2021-10-15 15:29:20|709603.7|708603.7|710109.7|708109.7|710114.3|708614.2|709595.5|708090.9|33
1634311770000|2021-10-15 15:29:30|710110|708110|709588.3|708588.3|710110|708591.2|709568|708072.1|29
1634311780000|2021-10-15 15:29:40|709588.5|708588.5|709576.5|708576.5|710067|708590.6|709548.6|708067|23
1634311790000|2021-10-15 15:29:50|709576.6|708576.6|710131.8|708131.8|710135.8|708621.8|709574|708103.5|26
1634311800000|2021-10-15 15:30:00|710116.6|708116.6|710139.9|708139.9|710139.9|708139.9|710116.6|708116.6|28
1634311810000|2021-10-15 15:30:10|710140.5|708140.5|710134.8|708134.8|710140.7|708140.7|710123.5|708123.5|24
1634311820000|2021-10-15 15:30:20|710135.3|708135.3|709622.7|708622.7|710140.2|708622.7|709593.8|708095.9|34
1634311830000|2021-10-15 15:30:30|709611.5|708611.5|710128.4|708128.4|710129|708629.9|709609.7|708128.3|22
1634311840000|2021-10-15 15:30:40|710129|708129|710121|708121|710129|708129|710105|708105|27
1634311850000|2021-10-15 15:30:50|710128.5|708128.5|710156.5|708156.5|710156.5|708654.8|709654.8|708125.3|20
1634311860000|2021-10-15 15:31:00|710165.2|708165.2|710155.9|708155.9|710165.2|708165.2|710141.7|708141.7|28
1634311870000|2021-10-15 15:31:10|710156.2|708156.2|710147.8|708147.8|710156.2|708637.2|709637.2|708123.8|29
1634311880000|2021-10-15 15:31:20|710144.3|708144.3|709594.1|708594.1|710150.9|708647.8|709591.8|708127.1|31
1634311890000|2021-10-15 15:31:30|709593.6|708593.6|709571.6|708571.6|709610.4|708610.4|709559.8|708559.8|35
1634311900000|2021-10-15 15:31:40|709571.4|708571.4|709566.4|708566.4|709574.6|708574.6|709556.5|708556.5|22
1634311910000|2021-10-15 15:31:50|709563.2|708563.2|709568.6|708568.6|709569.1|708569.1|709561.4|708561.4|16
1634311920000|2021-10-15 15:32:00|709565.5|708565.5|709568.1|708568.1|709571.9|708571.9|709560.6|708560.6|24
1634311930000|2021-10-15 15:32:10|709569.5|708569.5|709551.4|708551.4|709569.5|708569.5|709519.6|708519.6|27
1634311940000|2021-10-15 15:32:20|709568|708568|710091.5|708091.5|710091.5|708597.6|709567.4|708079.4|31
1634311950000|2021-10-15 15:32:30|709601.9|708601.9|710130.9|708130.9|710131.9|708601.9|709601.9|708103.8|26
1634311960000|2021-10-15 15:32:40|710110.3|708110.3|710110.4|708110.4|710147.7|708619.2|709616.3|708088.3|33
1634311970000|2021-10-15 15:32:50|710105.1|708105.1|710132.1|708132.1|710149.8|708149.8|710105.1|708105.1|30
1634311980000|2021-10-15 15:33:00|710123.7|708123.7|710141.6|708141.6|710150.5|708653.3|709638.2|708123.7|24
1634311990000|2021-10-15 15:33:10|710140.6|708140.6|709653.9|708653.9|710150.6|708669.2|709649.3|708128.8|28
1634312000000|2021-10-15 15:33:20|709644.9|708644.9|709681.1|708681.1|710182.4|708682|709644.9|708142.9|26
1634312010000|2021-10-15 15:33:30|709682.2|708682.2|710194|708194|710201.1|708682.2|709661.6|708144.4|33
1634312020000|2021-10-15 15:33:40|710207.9|708207.9|710243.1|708243.1|710255.5|708734.7|709733.8|708190.7|24
1634312030000|2021-10-15 15:33:50|710232|708232|710242.7|708242.7|710255.7|708255.7|710232|708232|25
1634312040000|2021-10-15 15:34:00|710241.7|708241.7|710315|708315|710315|708712.5|709705.9|708210|36
1634312050000|2021-10-15 15:34:10|710336.9|708336.9|710394.8|708394.8|710396.1|708904.9|709889.4|708336.7|30
1634312060000|2021-10-15 15:34:20|710393.3|708393.3|710415.6|708415.6|710416.3|708918.6|709896.6|708359.9|32
1634312070000|2021-10-15 15:34:30|710413.5|708413.5|709931.1|708931.1|710425.1|708931.1|709900.4|708413.5|32
1634312080000|2021-10-15 15:34:40|709929.7|708929.7|709898.6|708898.6|710408.4|708929.7|709871.5|708377.4|27
1634312090000|2021-10-15 15:34:50|709904.4|708904.4|709907.4|708907.4|709914.7|708914.7|709883.4|708883.4|25
1634312100000|2021-10-15 15:35:00|709891.8|708891.8|709891.5|708891.5|710389.2|708906.6|709863|708365.3|30
1634312110000|2021-10-15 15:35:10|709894.2|708894.2|709895.4|708895.4|710387.1|708903|709883.6|708385.9|24
1634312120000|2021-10-15 15:35:20|709900.7|708900.7|709906.3|708906.3|710386.4|708912.1|709895.5|708372.1|21
1634312130000|2021-10-15 15:35:30|709900.8|708900.8|710458.8|708458.8|710459.6|708943.6|709889.6|708397.6|35
1634312140000|2021-10-15 15:35:40|710458.5|708458.5|710511.4|708511.4|710577.4|709078|709962.8|708458.5|38
1634312150000|2021-10-15 15:35:50|710503.2|708503.2|710525.2|708525.2|710525.2|709029.4|710003|708496.9|35
1634312160000|2021-10-15 15:36:00|710027.4|709027.4|710120.8|709120.8|710607.6|709131.6|710027.4|708607.6|30
1634312170000|2021-10-15 15:36:10|710121.4|709121.4|710675.4|708675.4|710679.2|709172.1|710119.3|708641.2|33
1634312180000|2021-10-15 15:36:20|710673.1|708673.1|710162.9|709162.9|710673.1|709200|710161.2|708647.5|33
1634312190000|2021-10-15 15:36:30|710165.9|709165.9|710683.2|708683.2|710694.2|709165.9|710149|708675.5|32
1634312200000|2021-10-15 15:36:40|710688.3|708688.3|710651.2|708651.2|710688.3|708688.3|710637.8|708637.8|25
1634312210000|2021-10-15 15:36:50|710648.9|708648.9|710651.8|708651.8|710661|709153.6|710148.8|708637.3|29
1634312220000|2021-10-15 15:37:00|710649.6|708649.6|710136.8|709136.8|710649.6|709141.8|710119.5|708648.5|23
1634312230000|2021-10-15 15:37:10|710136.6|709136.6|710691.7|708691.7|710695.6|709150.5|710136.6|708679.3|22
1634312240000|2021-10-15 15:37:20|710691.9|708691.9|710159.4|709159.4|710717.5|709182.9|710159.4|708662.9|25
1634312250000|2021-10-15 15:37:30|710165.9|709165.9|710150.4|709150.4|710165.9|709165.9|710141.7|709141.7|27
1634312260000|2021-10-15 15:37:40|710155.6|709155.6|710141.1|709141.1|710155.6|709155.6|710134.1|709134.1|25
1634312270000|2021-10-15 15:37:50|710134.6|709134.6|710515.7|708515.7|710572|709137.6|710037.6|708514.7|33
1634312280000|2021-10-15 15:38:00|710519.7|708519.7|710108.3|709108.3|710629.1|709124|710050.7|708517.6|37
1634312290000|2021-10-15 15:38:10|710109.4|709109.4|710163.5|709163.5|710654.7|709170.5|710109.1|708622.5|21
1634312300000|2021-10-15 15:38:20|710167|709167|710171.3|709171.3|710177.1|709177.1|710164.8|709164.8|29
1634312310000|2021-10-15 15:38:30|710163.7|709163.7|710190.9|709190.9|710677.3|709207.5|710148|708672.9|26
1634312320000|2021-10-15 15:38:40|710692.1|708692.1|710129.5|709129.5|710692.1|709155.7|710129.5|708640|29
1634312330000|2021-10-15 15:38:50|710132.5|709132.5|710145.6|709145.6|710651.7|709150.7|710128.9|708643.9|36
1634312340000|2021-10-15 15:39:00|710148.3|709148.3|710707.1|708707.1|710723.2|709150.7|710144|708661.1|25
1634312350000|2021-10-15 15:39:10|710710.1|708710.1|710712.6|708712.6|710719.2|708719.2|710707.6|708707.6|18
1634312360000|2021-10-15 15:39:20|710715.4|708715.4|710719.5|708719.5|710743.1|709224.5|710218.8|708703.2|27
1634312370000|2021-10-15 15:39:30|710707.3|708707.3|710703.8|708703.8|710716.6|709186.8|710186.8|708696.7|20
1634312380000|2021-10-15 15:39:40|710162.6|709162.6|710651.9|708651.9|710659.3|709162.6|710160.5|708637.1|23
1634312390000|2021-10-15 15:39:50|710647|708647|710705.4|708705.4|710707.1|708707.1|710647|708647|33
1634312400000|2021-10-15 15:40:00|710706.7|708706.7|710681.8|708681.8|710706.7|709188.3|710188.3|708673.7|25
1634312410000|2021-10-15 15:40:10|710683.6|708683.6|710179.2|709179.2|710688.4|709188.3|710174|708668.6|21
1634312420000|2021-10-15 15:40:20|710176.6|709176.6|710160|709160|710686.2|709182|710160|708666.5|24
1634312430000|2021-10-15 15:40:30|710156.7|709156.7|710156.4|709156.4|710668.1|709166|710149.5|708650.9|35
1634312440000|2021-10-15 15:40:40|710155.1|709155.1|710212.9|709212.9|710712|709214.7|710129.5|708633.1|31
1634312450000|2021-10-15 15:40:50|710210.5|709210.5|710673.8|708673.8|710712.5|709215.8|710183.3|708669.7|32
1634312460000|2021-10-15 15:41:00|710670.4|708670.4|710708.9|708708.9|710712.1|709212.7|710147.6|708658.7|24
1634312470000|2021-10-15 15:41:10|710703.6|708703.6|710274.9|709274.9|710778.2|709283.6|710217|708703.6|32
1634312480000|2021-10-15 15:41:20|710273|709273|710285.4|709285.4|710780.5|709296.6|710269.3|708780.5|35
1634312490000|2021-10-15 15:41:30|710282.1|709282.1|710306.8|709306.8|710307.1|709307.1|710271.2|709271.2|29
1634312500000|2021-10-15 15:41:40|710304.5|709304.5|710308.9|709308.9|710312.9|709312.9|710292.9|709292.9|25
1634312510000|2021-10-15 15:41:50|710310.5|709310.5|710289.2|709289.2|710797.5|709312.9|710282.2|708785.6|24
1634312520000|2021-10-15 15:42:00|710297.7|709297.7|710295|709295|710297.7|709297.7|710276|709276|28
1634312530000|2021-10-15 15:42:10|710291.6|709291.6|710307.1|709307.1|710313.3|709313.3|710287|709287|28
1634312540000|2021-10-15 15:42:20|710300.4|709300.4|710299.9|709299.9|710311.1|709311.1|710296.1|709296.1|19
1634312550000|2021-10-15 15:42:30|710310.5|709310.5|710720.3|708720.3|710859.5|709358.6|710277.4|708720.3|28
1634312560000|2021-10-15 15:42:40|710236.4|709236.4|710730.9|708730.9|710762.8|709260.1|710209|708691|34
1634312570000|2021-10-15 15:42:50|710727.3|708727.3|710678.8|708678.8|710728.6|708728.6|710670.3|708670.3|26
1634312580000|2021-10-15 15:43:00|710167.4|709167.4|710680.2|708680.2|710680.2|709187.8|710164.8|708647.9|29
1634312590000|2021-10-15 15:43:10|710682.9|708682.9|710683.5|708683.5|710695.1|708695.1|710676.2|708676.2|24
1634312600000|2021-10-15 15:43:20|710688.8|708688.8|710696.6|708696.6|710701.8|708701.8|710679.6|708679.6|27
1634312610000|2021-10-15 15:43:30|710696.3|708696.3|710693.4|708693.4|710714.7|709209.1|710162.7|708691.5|30
1634312620000|2021-10-15 15:43:40|710704.4|708704.4|710691.8|708691.8|710716.3|709195.4|710195.3|708635.9|33
1634312630000|2021-10-15 15:43:50|710688.5|708688.5|710176.9|709176.9|710700|709176.9|710117.4|708626.4|36
1634312640000|2021-10-15 15:44:00|710146.1|709146.1|710667.2|708667.2|710679.4|709173.5|710146.1|708667.2|27
1634312650000|2021-10-15 15:44:10|710672.3|708672.3|710655|708655|710677.4|709154.5|710154.5|708643.3|22
1634312660000|2021-10-15 15:44:20|710659.5|708659.5|710662.2|708662.2|710664.8|708664.8|710653.9|708653.9|31
1634312670000|2021-10-15 15:44:30|710662.1|708662.1|710661.1|708661.1|710667.3|708667.3|710658.5|708658.5|18
1634312680000|2021-10-15 15:44:40|710660.6|708660.6|710765.5|708765.5|710765.5|709260.3|710180.8|708657.5|25
1634312690000|2021-10-15 15:44:50|710764|708764|710727.3|708727.3|710764|708764|710706.5|708706.5|31
1634312700000|2021-10-15 15:45:00|710726.9|708726.9|710779.9|708779.9|710789.5|708789.5|710710|708710|30
1634312710000|2021-10-15 15:45:10|710786.7|708786.7|710786.8|708786.8|710792.8|708792.8|710782|708782|22
1634312720000|2021-10-15 15:45:20|710785.3|708785.3|710792.6|708792.6|710792.6|708792.6|710774.9|708774.9|16
1634312730000|2021-10-15 15:45:30|710791.2|708791.2|710794.2|708794.2|710797.5|708797.5|710789.2|708789.2|13
1634312740000|2021-10-15 15:45:40|710793.9|708793.9|710806|708806|710822.7|708822.7|710784.4|708784.4|21
1634312750000|2021-10-15 15:45:50|710798.6|708798.6|710809.6|708809.6|710835.2|708835.2|710798.6|708798.6|18
1634312760000|2021-10-15 15:46:00|710807.3|708807.3|710832.3|708832.3|710836.3|708836.3|710807.3|708807.3|17
1634312770000|2021-10-15 15:46:10|710827.3|708827.3|710826.8|708826.8|710833.8|708833.8|710804.6|708804.6|17
1634312780000|2021-10-15 15:46:20|710781.3|708781.3|710776.8|708776.8|710783.5|708783.5|710775.8|708775.8|24
1634312790000|2021-10-15 15:46:30|710777.7|708777.7|710780.6|708780.6|710782.1|708782.1|710769.8|708769.8|19
1634312800000|2021-10-15 15:46:40|710779.9|708779.9|710780.9|708780.9|710783.3|708783.3|710775.8|708775.8|15
1634312810000|2021-10-15 15:46:50|710780.1|708780.1|710789.9|708789.9|710790.4|708790.4|710778.2|708778.2|17
1634312820000|2021-10-15 15:47:00|710790.1|708790.1|710780.7|708780.7|710790.1|708790.1|710777.6|708777.6|17
1634312830000|2021-10-15 15:47:10|710784.6|708784.6|710788|708788|710791.8|708791.8|710784.6|708784.6|19
1634312840000|2021-10-15 15:47:20|710788.4|708788.4|710782.4|708782.4|710789.5|708789.5|710782.4|708782.4|15
1634312850000|2021-10-15 15:47:30|710785.9|708785.9|710725.9|708725.9|710785.9|708785.9|710702.9|708702.9|23
1634312860000|2021-10-15 15:47:40|710714.4|708714.4|710719.8|708719.8|710749.8|708749.8|710709.3|708709.3|26
1634312870000|2021-10-15 15:47:50|710722.4|708722.4|710726.7|708726.7|710730.3|708730.3|710719.9|708719.9|26
1634312880000|2021-10-15 15:48:00|710719.5|708719.5|710724.5|708724.5|710731.2|708731.2|710716.1|708716.1|29
1634312890000|2021-10-15 15:48:10|710728.7|708728.7|710714.4|708714.4|710757.2|708757.2|710704.6|708704.6|27
1634312900000|2021-10-15 15:48:20|710715.9|708715.9|710164.2|709164.2|710727.8|709166.9|710155.2|708662|27
1634312910000|2021-10-15 15:48:30|710169.4|709169.4|710159.4|709159.4|710670|709169.4|710155.1|708666.7|18
1634312920000|2021-10-15 15:48:40|710160.4|709160.4|710673.5|708673.5|710681.7|709174|710148.7|708672.2|21
1634312930000|2021-10-15 15:48:50|710674.6|708674.6|710169.8|709169.8|710678.7|709169.8|710160.1|708667.5|17
1634312940000|2021-10-15 15:49:00|710169.1|709169.1|710726.6|708726.6|710732.9|709180.4|710169.1|708673.7|24
1634312950000|2021-10-15 15:49:10|710743.3|708743.3|710745.9|708745.9|710752.1|708752.1|710730.5|708730.5|27
1634312960000|2021-10-15 15:49:20|710743|708743|710751.7|708751.7|710751.7|708751.7|710743|708743|11
1634312970000|2021-10-15 15:49:30|710748.5|708748.5|710722|708722|710755.2|708755.2|710714.8|708714.8|15
1634312980000|2021-10-15 15:49:40|710689.1|708689.1|710716.5|708716.5|710745.4|708745.4|710688.6|708688.6|21
1634312990000|2021-10-15 15:49:50|710726.1|708726.1|710788|708788|710788|708788|710714.8|708714.8|28
1634313000000|2021-10-15 15:50:00|710771|708771|710753.9|708753.9|710771|708771|710741.5|708741.5|27
1634313010000|2021-10-15 15:50:10|710749.3|708749.3|710707.6|708707.6|710761.1|708761.1|710704.4|708704.4|19
1634313020000|2021-10-15 15:50:20|710737.8|708737.8|710731.6|708731.6|710759.1|709278.7|710278.7|708705|25
1634313030000|2021-10-15 15:50:30|710733|708733|710723.3|708723.3|710752.1|708752.1|710706.9|708706.9|22
1634313040000|2021-10-15 15:50:40|710742.4|708742.4|710743.4|708743.4|710751.9|708751.9|710719.8|708719.8|28
1634313050000|2021-10-15 15:50:50|710746.6|708746.6|710764.7|708764.7|710764.7|708764.7|710734.5|708734.5|19
1634313060000|2021-10-15 15:51:00|710767.1|708767.1|710726.2|708726.2|710795.5|708795.5|710724.5|708724.5|27
1634313070000|2021-10-15 15:51:10|710728.2|708728.2|710789.9|708789.9|710791.6|708791.6|710727.9|708727.9|19
1634313080000|2021-10-15 15:51:20|710791.2|708791.2|710258.5|709258.5|710792.4|709294.9|710250|708791.2|17
1634313090000|2021-10-15 15:51:30|710261.2|709261.2|710741|708741|710741|709261.2|710251|708736.2|17
1634313100000|2021-10-15 15:51:40|710743.6|708743.6|710252|709252|710759.1|709254|710249.9|708743.4|14
1634313110000|2021-10-15 15:51:50|710251.8|709251.8|710251|709251|710256|709256|710249.5|709249.5|13
1634313120000|2021-10-15 15:52:00|710252.8|709252.8|710688.5|708688.5|710723|709253.1|710209.1|708674.7|20
1634313130000|2021-10-15 15:52:10|710687.2|708687.2|710694.1|708694.1|710721.9|708721.9|710677.6|708677.6|27
1634313140000|2021-10-15 15:52:20|710689.3|708689.3|710705.1|708705.1|710709|708709|710689.3|708689.3|17
1634313150000|2021-10-15 15:52:30|710705.2|708705.2|710694.9|708694.9|710710.8|708710.8|710683.8|708683.8|21
1634313160000|2021-10-15 15:52:40|710694.1|708694.1|710697.5|708697.5|710707.2|708707.2|710692.4|708692.4|16
1634313170000|2021-10-15 15:52:50|710697.6|708697.6|710699|708699|710699.6|708699.6|710685.1|708685.1|10
1634313180000|2021-10-15 15:53:00|710705.1|708705.1|710709|708709|710709.8|708709.8|710705.1|708705.1|12
1634313190000|2021-10-15 15:53:10|710696.5|708696.5|710700.4|708700.4|710717.5|708717.5|710689.5|708689.5|21
1634313200000|2021-10-15 15:53:20|710700.6|708700.6|710704.3|708704.3|710708.8|708708.8|710700.6|708700.6|13
1634313210000|2021-10-15 15:53:30|710703.8|708703.8|710707.6|708707.6|710709.4|708709.4|710702.6|708702.6|10
1634313220000|2021-10-15 15:53:40|710700.5|708700.5|710705.6|708705.6|710707.3|708707.3|710700.5|708700.5|8
1634313230000|2021-10-15 15:53:50|710704.2|708704.2|710709.1|708709.1|710709.1|708709.1|710704.2|708704.2|4
1634313240000|2021-10-15 15:54:00|710702.6|708702.6|710711.2|708711.2|710711.2|708711.2|710702.4|708702.4|9
1634313250000|2021-10-15 15:54:10|710712|708712|710710.3|708710.3|710714.9|708714.9|710707.7|708707.7|15
1634313260000|2021-10-15 15:54:20|710711.4|708711.4|710711.4|708711.4|710712.1|708712.1|710711.3|708711.3|7
1634313270000|2021-10-15 15:54:30|710711.9|708711.9|710710.5|708710.5|710711.9|708711.9|710709.3|708709.3|7
1634313280000|2021-10-15 15:54:40|710712.4|708712.4|710707.7|708707.7|710717.5|708717.5|710700.9|708700.9|22
1634313290000|2021-10-15 15:54:50|710703.6|708703.6|710707.8|708707.8|710724.1|708724.1|710702|708702|18
1634313300000|2021-10-15 15:55:00|710729.6|708729.6|710710.9|708710.9|710733.1|708733.1|710700.9|708700.9|21
1634313310000|2021-10-15 15:55:10|710708.3|708708.3|710715|708715|710718.3|708718.3|710694.3|708694.3|16
1634313320000|2021-10-15 15:55:20|710718|708718|710662.6|708662.6|710718|708718|710653.2|708653.2|5
1634313330000|2021-10-15 15:55:30|710663.3|708663.3|710662.1|708662.1|710677.3|708677.3|710648.8|708648.8|32
1634313340000|2021-10-15 15:55:40|710660.9|708660.9|710668.6|708668.6|710672.3|708672.3|710646.3|708646.3|34
1634313350000|2021-10-15 15:55:50|710648.5|708648.5|710643.9|708643.9|710670.2|708670.2|710642.2|708642.2|30
1634313360000|2021-10-15 15:56:00|710680.1|708680.1|710691.4|708691.4|710697.2|708697.2|710673.5|708673.5|28
1634313370000|2021-10-15 15:56:10|710691.8|708691.8|710663.9|708663.9|710712.4|708712.4|710663.1|708663.1|26
1634313380000|2021-10-15 15:56:20|710665.6|708665.6|710663.5|708663.5|710673.2|708673.2|710655|708655|19
1634313390000|2021-10-15 15:56:30|710664.6|708664.6|710670|708670|710673.7|708673.7|710662.9|708662.9|8
1634313400000|2021-10-15 15:56:40|710673.3|708673.3|710664.8|708664.8|710674.6|708674.6|710663.6|708663.6|22
1634313410000|2021-10-15 15:56:50|710664.7|708664.7|710646.3|708646.3|710664.7|708664.7|710625.4|708625.4|17
1634313420000|2021-10-15 15:57:00|710646.6|708646.6|710610.5|708610.5|710648.3|708648.3|710594.8|708594.8|21
1634313430000|2021-10-15 15:57:10|710611.3|708611.3|710611.7|708611.7|710611.7|708611.7|710608.9|708608.9|9
1634313440000|2021-10-15 15:57:20|710611.2|708611.2|710612.7|708612.7|710612.7|708612.7|710597.7|708597.7|9
1634313450000|2021-10-15 15:57:30|710613.2|708613.2|710625.9|708625.9|710626.4|708626.4|710596.7|708596.7|18
1634313460000|2021-10-15 15:57:40|710620.8|708620.8|710630|708630|710642.1|708642.1|710612.9|708612.9|16
1634313470000|2021-10-15 15:57:50|710634.8|708634.8|710637.4|708637.4|710642.9|708642.9|710634.6|708634.6|9
1634313480000|2021-10-15 15:58:00|710641.7|708641.7|710642.6|708642.6|710649|708649|710630|708630|15
1634313490000|2021-10-15 15:58:10|710642|708642|710650.6|708650.6|710651.6|708651.6|710633.7|708633.7|15
1634313500000|2021-10-15 15:58:20|710650.5|708650.5|710652.4|708652.4|710652.8|708652.8|710637.5|708637.5|8
1634313510000|2021-10-15 15:58:30|710652.1|708652.1|710651.7|708651.7|710652.1|708652.1|710636.3|708636.3|10
1634313520000|2021-10-15 15:58:40|710652|708652|710640.5|708640.5|710664.3|708664.3|710630.2|708630.2|18
1634313530000|2021-10-15 15:58:50|710642.9|708642.9|710657|708657|710661.1|708661.1|710631.7|708631.7|18
1634313540000|2021-10-15 15:59:00|710637.9|708637.9|710635.8|708635.8|710661.9|708661.9|710615.9|708615.9|25
1634313550000|2021-10-15 15:59:10|710637.9|708637.9|710612.9|708612.9|710638.5|708638.5|710603.7|708603.7|21
1634313560000|2021-10-15 15:59:20|710607.8|708607.8|710628.4|708628.4|710631.4|708631.4|710581|708581|30
1634313570000|2021-10-15 15:59:30|710628.5|708628.5|710631.6|708631.6|710632.4|708632.4|710609.2|708609.2|21
1634313580000|2021-10-15 15:59:40|710630.7|708630.7|710645.4|708645.4|710646.9|709139.9|710139.9|708617.6|31
1634313590000|2021-10-15 15:59:50|710645.8|708645.8|710650.7|708650.7|710651.7|708651.7|710641.2|708641.2|19
1634313600000|2021-10-15 16:00:00|710635.5|708635.5|710683.3|708683.3|710686.6|708686.6|710635.5|708635.5|18
1634313610000|2021-10-15 16:00:10|710683.4|708683.4|710682.4|708682.4|710683.4|708683.4|710669|708669|17
1634313620000|2021-10-15 16:00:20|710679.1|708679.1|710682.6|708682.6|710683.4|708683.4|710669.5|708669.5|17
1634313630000|2021-10-15 16:00:30|710683.4|708683.4|710699.9|708699.9|710700|708700|710675.6|708675.6|18
1634313640000|2021-10-15 16:00:40|710699.7|708699.7|710673.1|708673.1|710702.6|708702.6|710672.8|708672.8|17
1634313650000|2021-10-15 16:00:50|710673.4|708673.4|710654.1|708654.1|710673.4|708673.4|710641.2|708641.2|12
1634313660000|2021-10-15 16:01:00|710641.6|708641.6|710656.2|708656.2|710657.1|708657.1|710641.6|708641.6|13
1634313670000|2021-10-15 16:01:10|710655.9|708655.9|710656.4|708656.4|710656.9|708656.9|710644.7|708644.7|9
1634313680000|2021-10-15 16:01:20|710656.2|708656.2|710657|708657|710657|708657|710647.2|708647.2|8
1634313690000|2021-10-15 16:01:30|710670.6|708670.6|710675.3|708675.3|710683.8|709157.6|710157.6|708657|15
1634313700000|2021-10-15 16:01:40|710678.3|708678.3|710670.5|708670.5|710685.6|708685.6|710669.3|708669.3|15
1634313710000|2021-10-15 16:01:50|710663.5|708663.5|710642.4|708642.4|710681.2|709165.9|710165.9|708637.9|16
1634313720000|2021-10-15 16:02:00|710640.3|708640.3|710105.1|709105.1|710653.6|709105.1|710092.6|708600.1|24
1634313730000|2021-10-15 16:02:10|710104.2|709104.2|710592.9|708592.9|710598.5|709104.2|710099.5|708592.9|11
1634313740000|2021-10-15 16:02:20|710590.2|708590.2|710591|708591|710595.5|708595.5|710574.8|708574.8|11
1634313750000|2021-10-15 16:02:30|710583.1|708583.1|710596.6|708596.6|710598.4|708598.4|710583.1|708583.1|12
1634313760000|2021-10-15 16:02:40|710594.5|708594.5|710599.8|708599.8|710600.5|708600.5|710593.8|708593.8|11
1634313770000|2021-10-15 16:02:50|710599.5|708599.5|710598.3|708598.3|710600.5|708600.5|710594.1|708594.1|7
1634313780000|2021-10-15 16:03:00|710596.6|708596.6|710598.6|708598.6|710599.7|708599.7|710588.9|708588.9|14
1634313790000|2021-10-15 16:03:10|710597.2|708597.2|710597|708597|710599.1|708599.1|710597|708597|8
1634313800000|2021-10-15 16:03:20|710596.2|708596.2|710597|708597|710605.5|708605.5|710596.2|708596.2|8
1634313810000|2021-10-15 16:03:30|710594.7|708594.7|710597.1|708597.1|710604.5|708604.5|710592.9|708592.9|6
1634313820000|2021-10-15 16:03:40|710596.2|708596.2|710575.5|708575.5|710600|709075.6|710075.6|708572.7|22
1634313830000|2021-10-15 16:03:50|710576.9|708576.9|710579.6|708579.6|710581|708581|710576.1|708576.1|9
1634313840000|2021-10-15 16:04:00|710581.3|708581.3|710578.6|708578.6|710582.2|708582.2|710578.6|708578.6|10
1634313850000|2021-10-15 16:04:10|710574.8|708574.8|710570.9|708570.9|710577.9|709067.6|710067.2|708524.2|23
1634313860000|2021-10-15 16:04:20|710572.5|708572.5|710570.8|708570.8|710572.5|708572.5|710562.9|708562.9|6
1634313870000|2021-10-15 16:04:30|710571.6|708571.6|710572.7|708572.7|710577.2|708577.2|710565.2|708565.2|11
1634313880000|2021-10-15 16:04:40|710571.8|708571.8|710573.4|708573.4|710576.6|708576.6|710571.8|708571.8|6
1634313890000|2021-10-15 16:04:50|710573.6|708573.6|710607.5|708607.5|710607.5|708607.5|710566.6|708566.6|15
1634313900000|2021-10-15 16:05:00|710606.5|708606.5|710588.7|708588.7|710616.7|709104|710104|708564.4|25
1634313910000|2021-10-15 16:05:10|710574.5|708574.5|710619.6|708619.6|710635.8|709079.7|710075.8|708571.5|27
1634313920000|2021-10-15 16:05:20|710668.2|708668.2|710169.2|709169.2|710676.3|709174.4|710169.2|708658|21
1634313930000|2021-10-15 16:05:30|710661.9|708661.9|710662.6|708662.6|710673.9|709175.8|710168.9|708661.9|11
1634313940000|2021-10-15 16:05:40|710665.7|708665.7|710664.5|708664.5|710669.9|709176.2|710168|708650.9|20
1634313950000|2021-10-15 16:05:50|710670.1|708670.1|710662.8|708662.8|710672|708672|710657.9|708657.9|20
1634313960000|2021-10-15 16:06:00|710661.7|708661.7|710601|708601|710661.9|709154.5|710154.5|708601|21
1634313970000|2021-10-15 16:06:10|710600.6|708600.6|710613.8|708613.8|710624.4|708624.4|710583.2|708583.2|28
1634313980000|2021-10-15 16:06:20|710614.9|708614.9|710664.3|708664.3|710670.5|709160.5|710160.5|708614.9|20
1634313990000|2021-10-15 16:06:30|710670.2|708670.2|710645.4|708645.4|710670.2|709169.3|710169.3|708639.8|23
1634314000000|2021-10-15 16:06:40|710647.1|708647.1|710640.9|708640.9|710647.1|708647.1|710635.5|708635.5|14
1634314010000|2021-10-15 16:06:50|710642.4|708642.4|710640.8|708640.8|710642.5|708642.5|710634.5|708634.5|14
1634314020000|2021-10-15 16:07:00|710642.2|708642.2|710615.6|708615.6|710642.2|708642.2|710609.1|708609.1|18
1634314030000|2021-10-15 16:07:10|710615|708615|710566|708566|710615|708615|710562.8|708562.8|26
1634314040000|2021-10-15 16:07:20|710564.5|708564.5|710509.7|708509.7|710564.5|708564.5|710498.2|708498.2|30
1634314050000|2021-10-15 16:07:30|710509.5|708509.5|710516.9|708516.9|710534|708534|710505.5|708505.5|30
1634314060000|2021-10-15 16:07:40|710523.4|708523.4|710526.8|708526.8|710534.9|708534.9|710522.9|708522.9|24
1634314070000|2021-10-15 16:07:50|710560.6|708560.6|710597.8|708597.8|710598.6|709090.6|710078.7|708555.9|22
1634314080000|2021-10-15 16:08:00|710593.4|708593.4|710599.5|708599.5|710621.8|709102.9|710074.9|708557.1|33
1634314090000|2021-10-15 16:08:10|710602|708602|710549.6|708549.6|710609.1|708609.1|710522|708522|23
1634314100000|2021-10-15 16:08:20|710573|708573|710619.6|708619.6|710652.1|709113.8|710113.8|708566.4|31
1634314110000|2021-10-15 16:08:30|710620.7|708620.7|710661.9|708661.9|710661.9|708661.9|710611.7|708611.7|28
1634314120000|2021-10-15 16:08:40|710650.6|708650.6|710639.4|708639.4|710660.7|708660.7|710633.5|708633.5|24
1634314130000|2021-10-15 16:08:50|710639.8|708639.8|710642|708642|710644|708644|710619.6|708619.6|20
1634314140000|2021-10-15 16:09:00|710644.8|708644.8|710631.9|708631.9|710665.5|708665.5|710621.6|708621.6|18
1634314150000|2021-10-15 16:09:10|710626.7|708626.7|710637.1|708637.1|710637.1|708637.1|710626.7|708626.7|16
1634314160000|2021-10-15 16:09:20|710643.3|708643.3|710646.1|708646.1|710654.8|708654.8|710634.5|708634.5|12
1634314170000|2021-10-15 16:09:30|710637.2|708637.2|710653.1|708653.1|710674.4|708674.4|710637.2|708637.2|15
1634314180000|2021-10-15 16:09:40|710653.6|708653.6|710648.8|708648.8|710662.1|709175.7|710168.4|708648.8|18
1634314190000|2021-10-15 16:09:50|710648.3|708648.3|710660.1|708660.1|710670.4|708670.4|710648.3|708648.3|17
1634314200000|2021-10-15 16:10:00|710663.6|708663.6|710669.6|708669.6|710675.5|708675.5|710657.8|708657.8|20
1634314210000|2021-10-15 16:10:10|710673.9|708673.9|710666.1|708666.1|710673.9|708673.9|710665.4|708665.4|21
1634314220000|2021-10-15 16:10:20|710668.1|708668.1|710669.2|708669.2|710669.5|708669.5|710666.5|708666.5|13
1634314230000|2021-10-15 16:10:30|710668.3|708668.3|710684.6|708684.6|710685.2|708685.2|710667.8|708667.8|8
1634314240000|2021-10-15 16:10:40|710684|708684|710646.3|708646.3|710684|708684|710646.3|708646.3|10
1634314250000|2021-10-15 16:10:50|710627.4|708627.4|710682.1|708682.1|710682.1|708682.1|710624.7|708624.7|21
1634314260000|2021-10-15 16:11:00|710695.2|708695.2|710686.9|708686.9|710703.6|708703.6|710664.3|708664.3|21
1634314270000|2021-10-15 16:11:10|710692.2|708692.2|710675.4|708675.4|710692.3|708692.3|710671.7|708671.7|16
1634314280000|2021-10-15 16:11:20|710677.2|708677.2|710698.5|708698.5|710700.5|708700.5|710677.2|708677.2|5
1634314290000|2021-10-15 16:11:30|710697.2|708697.2|710680.9|708680.9|710697.2|708697.2|710675.2|708675.2|17
1634314300000|2021-10-15 16:11:40|710674.7|708674.7|710674.5|708674.5|710679.6|708679.6|710670.2|708670.2|9
1634314310000|2021-10-15 16:11:50|710670.7|708670.7|710666.7|708666.7|710683.9|708683.9|710637|708637|21
1634314320000|2021-10-15 16:12:00|710662.5|708662.5|710650.7|708650.7|710670.5|708670.5|710644.6|708644.6|20
1634314330000|2021-10-15 16:12:10|710652.8|708652.8|710621.7|708621.7|710652.8|708652.8|710601.3|708601.3|22
1634314340000|2021-10-15 16:12:20|710617.6|708617.6|710607.5|708607.5|710655|708655|710601.6|708601.6|22
1634314350000|2021-10-15 16:12:30|710639.5|708639.5|710577|708577|710639.5|708639.5|710577|708577|10
1634314360000|2021-10-15 16:12:40|710596.2|708596.2|710582.7|708582.7|710608.6|708608.6|710574.8|708574.8|15
1634314370000|2021-10-15 16:12:50|710584.4|708584.4|710595.3|708595.3|710606.3|708606.3|710576.8|708576.8|21
1634314380000|2021-10-15 16:13:00|710595|708595|710600.7|708600.7|710609.3|708609.3|710580.5|708580.5|8
1634314390000|2021-10-15 16:13:10|710587.1|708587.1|710591.3|708591.3|710591.3|708591.3|710583.3|708583.3|5
1634314400000|2021-10-15 16:13:20|710589.3|708589.3|710593.5|708593.5|710599.9|708599.9|710589.3|708589.3|13
1634314410000|2021-10-15 16:13:30|710590.7|708590.7|710593.4|708593.4|710593.6|708593.6|710589.8|708589.8|5
1634314420000|2021-10-15 16:13:40|710588.5|708588.5|710593.9|708593.9|710603|708603|710588.3|708588.3|13
1634314430000|2021-10-15 16:13:50|710598.9|708598.9|710593.3|708593.3|710599.7|708599.7|710585.5|708585.5|13
1634314440000|2021-10-15 16:14:00|710593.7|708593.7|710597.5|708597.5|710607.4|708607.4|710584.9|708584.9|14
1634314450000|2021-10-15 16:14:10|710599|708599|710574.8|708574.8|710602.5|708602.5|710572.4|708572.4|21
1634314460000|2021-10-15 16:14:20|710575.5|708575.5|710598.1|708598.1|710598.1|708598.1|710575.5|708575.5|9
1634314470000|2021-10-15 16:14:30|710593.2|708593.2|710527.3|708527.3|710593.2|708593.2|710513.9|708513.9|19
1634314480000|2021-10-15 16:14:40|710540.1|708540.1|710530.4|708530.4|710540.1|708540.1|710518.4|708518.4|18
1634314490000|2021-10-15 16:14:50|710529.7|708529.7|710501.1|708501.1|710530.7|708530.7|710487.9|708487.9|23
1634314500000|2021-10-15 16:15:00|710499.8|708499.8|710502.5|708502.5|710508.4|708508.4|710488.7|708488.7|21
1634314510000|2021-10-15 16:15:10|710504.9|708504.9|710503.3|708503.3|710524.3|708524.3|710503.3|708503.3|12
1634314520000|2021-10-15 16:15:20|710508.8|708508.8|710507.6|708507.6|710508.8|708508.8|710498.8|708498.8|5
1634314530000|2021-10-15 16:15:30|710513|708513|710531.3|708531.3|710534.7|708534.7|710513|708513|15
1634314540000|2021-10-15 16:15:40|710531.9|708531.9|710539.6|708539.6|710548.7|708548.7|710531.9|708531.9|13
1634314550000|2021-10-15 16:15:50|710532.5|708532.5|710515.9|708515.9|710543.9|708543.9|710512|708512|21
1634314560000|2021-10-15 16:16:00|710527|708527|710529.9|708529.9|710538.5|708538.5|710512.9|708512.9|13
1634314570000|2021-10-15 16:16:10|710527.3|708527.3|710551.7|708551.7|710552.5|708552.5|710521.3|708521.3|13
1634314580000|2021-10-15 16:16:20|710552.6|708552.6|710568.7|708568.7|710568.7|708568.7|710549.5|708549.5|14
1634314590000|2021-10-15 16:16:30|710564.7|708564.7|710569.9|708569.9|710581.6|708581.6|710562.8|708562.8|16
1634314600000|2021-10-15 16:16:40|710569.2|708569.2|710584.1|708584.1|710601.4|708601.4|710569.2|708569.2|24
1634314610000|2021-10-15 16:16:50|710586.5|708586.5|710610.4|708610.4|710610.4|708610.4|710586.5|708586.5|18
1634314620000|2021-10-15 16:17:00|710606.2|708606.2|710575.3|708575.3|710612.1|708612.1|710560.8|708560.8|23
1634314630000|2021-10-15 16:17:10|710576.4|708576.4|710591.9|708591.9|710602.2|708602.2|710574.5|708574.5|15
1634314640000|2021-10-15 16:17:20|710592.4|708592.4|710587.6|708587.6|710592.4|708592.4|710578.2|708578.2|18
1634314650000|2021-10-15 16:17:30|710601.8|708601.8|710616.7|708616.7|710627.8|708627.8|710592.4|708592.4|18
1634314660000|2021-10-15 16:17:40|710611.9|708611.9|710587|708587|710623.5|708623.5|710581.6|708581.6|16
1634314670000|2021-10-15 16:17:50|710588.1|708588.1|710632.2|708632.2|710634.2|708634.2|710586.3|708586.3|18
1634314680000|2021-10-15 16:18:00|710634.6|708634.6|710623.2|708623.2|710634.6|708634.6|710623.1|708623.1|8
1634314690000|2021-10-15 16:18:10|710623.8|708623.8|710620.8|708620.8|710626.7|708626.7|710618.1|708618.1|16
1634314700000|2021-10-15 16:18:20|710620.1|708620.1|710614.7|708614.7|710621.4|708621.4|710607.4|708607.4|17
1634314710000|2021-10-15 16:18:30|710639|708639|710618.3|708618.3|710639|708639|710614|708614|17
1634314720000|2021-10-15 16:18:40|710614.6|708614.6|710580|708580|710623.6|708623.6|710566.2|708566.2|17
1634314730000|2021-10-15 16:18:50|710591.8|708591.8|710570.5|708570.5|710594.5|708594.5|710570.5|708570.5|14
1634314740000|2021-10-15 16:19:00|710574.5|708574.5|710582.9|708582.9|710602.5|708602.5|710569.7|708569.7|14
1634314750000|2021-10-15 16:19:10|710578.4|708578.4|710588.8|708588.8|710604.1|708604.1|710578.4|708578.4|27
1634314760000|2021-10-15 16:19:20|710589.2|708589.2|710596.4|708596.4|710596.5|708596.5|710589.2|708589.2|16
1634314770000|2021-10-15 16:19:30|710596.9|708596.9|710612.1|708612.1|710629.1|708629.1|710596.6|708596.6|15
1634314780000|2021-10-15 16:19:40|710609.7|708609.7|710609|708609|710630|708630|710606.4|708606.4|18
1634314790000|2021-10-15 16:19:50|710609.7|708609.7|710675.8|708675.8|710675.8|708675.8|710609.7|708609.7|22
1634314800000|2021-10-15 16:20:00|710671.2|708671.2|710656.6|708656.6|710679.4|708679.4|710647.9|708647.9|20
1634314810000|2021-10-15 16:20:10|710656.9|708656.9|710673.4|708673.4|710679.1|708679.1|710653.6|708653.6|23
1634314820000|2021-10-15 16:20:20|710674.5|708674.5|710657.8|708657.8|710692.1|708692.1|710649.3|708649.3|17
1634314830000|2021-10-15 16:20:30|710673.2|708673.2|710679.6|708679.6|710679.6|708679.6|710670.7|708670.7|12
1634314840000|2021-10-15 16:20:40|710679.3|708679.3|710706.7|708706.7|710716.6|708716.6|710679.3|708679.3|18
1634314850000|2021-10-15 16:20:50|710709.1|708709.1|710716.6|708716.6|710741.3|708741.3|710708.4|708708.4|19
1634314860000|2021-10-15 16:21:00|710717.7|708717.7|710742|708742|710742|708742|710714.3|708714.3|26
1634314870000|2021-10-15 16:21:10|710740.4|708740.4|710736.8|708736.8|710744.5|708744.5|710730.9|708730.9|21
1634314880000|2021-10-15 16:21:20|710749.5|708749.5|710739.7|708739.7|710755.3|708755.3|710721|708721|16
1634314890000|2021-10-15 16:21:30|710743.4|708743.4|710732.9|708732.9|710743.4|708743.4|710726.1|708726.1|11
1634314900000|2021-10-15 16:21:40|710734.9|708734.9|710735.9|708735.9|710745.3|708745.3|710734.9|708734.9|12
1634314910000|2021-10-15 16:21:50|710739|708739|710736.3|708736.3|710739|708739|710729.6|708729.6|14
1634314920000|2021-10-15 16:22:00|710735.5|708735.5|710241|709241|710754.3|709241|710241|708724.2|15
1634314930000|2021-10-15 16:22:10|710248.8|709248.8|710757.4|708757.4|710767.2|709248.8|710248.8|708738|17
1634314940000|2021-10-15 16:22:20|710756.7|708756.7|710748.8|708748.8|710756.7|708756.7|710747.7|708747.7|10
1634314950000|2021-10-15 16:22:30|710749.1|708749.1|710732.2|708732.2|710749.2|708749.2|710730|708730|15
1634314960000|2021-10-15 16:22:40|710732.7|708732.7|710732.8|708732.8|710735.4|708735.4|710731.1|708731.1|15
1634314970000|2021-10-15 16:22:50|710733.1|708733.1|710736.9|708736.9|710742.6|708742.6|710730|708730|17
1634314980000|2021-10-15 16:23:00|710737.5|708737.5|710746.5|708746.5|710746.5|708746.5|710731.7|708731.7|8
1634314990000|2021-10-15 16:23:10|710743.5|708743.5|710741.7|708741.7|710745.5|708745.5|710741.2|708741.2|10
1634315000000|2021-10-15 16:23:20|710741.1|708741.1|710753|708753|710754.5|708754.5|710733.5|708733.5|13
1634315010000|2021-10-15 16:23:30|710756|708756|710748.8|708748.8|710756|708756|710744.4|708744.4|11
1634315020000|2021-10-15 16:23:40|710742.9|708742.9|710732.7|708732.7|710742.9|708742.9|710729.8|708729.8|14
1634315030000|2021-10-15 16:23:50|710731.4|708731.4|710740.7|708740.7|710742.1|708742.1|710731.2|708731.2|14
1634315040000|2021-10-15 16:24:00|710746|708746|710745.3|708745.3|710756.6|708756.6|710743.4|708743.4|17
1634315050000|2021-10-15 16:24:10|710744.4|708744.4|710759.6|708759.6|710759.6|708759.6|710742.8|708742.8|18
1634315060000|2021-10-15 16:24:20|710761.2|708761.2|710896.1|708896.1|710896.1|709259.2|710259.2|708761.2|31
1634315070000|2021-10-15 16:24:30|710892.1|708892.1|710955|708955|710968.8|708968.8|710880|708880|30
1634315080000|2021-10-15 16:24:40|710954|708954|710962.5|708962.5|710969.8|708969.8|710952.8|708952.8|23
1634315090000|2021-10-15 16:24:50|710954.9|708954.9|710957.8|708957.8|710964.7|708964.7|710952.2|708952.2|22
1634315100000|2021-10-15 16:25:00|710958.1|708958.1|710970.3|708970.3|710970.3|708970.3|710957.1|708957.1|25
1634315110000|2021-10-15 16:25:10|710968.2|708968.2|710999.2|708999.2|711017.2|709017.2|710967.6|708967.6|22
1634315120000|2021-10-15 16:25:20|710994.4|708994.4|711066.2|709066.2|711075.6|709075.6|710994.4|708994.4|30
1634315130000|2021-10-15 16:25:30|711066.5|709066.5|711080.5|709080.5|711087.2|709087.2|711066.5|709066.5|24
1634315140000|2021-10-15 16:25:40|711077.5|709077.5|711041.1|709041.1|711077.5|709077.5|711037.6|709037.6|26
1634315150000|2021-10-15 16:25:50|711047.5|709047.5|711036.7|709036.7|711063.4|709063.4|711026.4|709026.4|19
1634315160000|2021-10-15 16:26:00|711033.6|709033.6|711039.1|709039.1|711042.4|709042.4|711031.1|709031.1|23
1634315170000|2021-10-15 16:26:10|711039.9|709039.9|711037.6|709037.6|711039.9|709039.9|711031.1|709031.1|14
1634315180000|2021-10-15 16:26:20|711036.8|709036.8|711031.2|709031.2|711036.8|709036.8|711016.8|709016.8|16
1634315190000|2021-10-15 16:26:30|711022.1|709022.1|711023.8|709023.8|711029.7|709029.7|711022|709022|17
1634315200000|2021-10-15 16:26:40|711022.8|709022.8|711057.9|709057.9|711062.2|709062.2|711022.8|709022.8|18
1634315210000|2021-10-15 16:26:50|711049.7|709049.7|711070.3|709070.3|711078.1|709078.1|711046.3|709046.3|27
1634315220000|2021-10-15 16:27:00|711069.1|709069.1|711070.2|709070.2|711071.9|709071.9|711064.6|709064.6|18
1634315230000|2021-10-15 16:27:10|711074.5|709074.5|711051.6|709051.6|711088.5|709088.5|711051.6|709051.6|20
1634315240000|2021-10-15 16:27:20|711052.5|709052.5|711053.4|709053.4|711078.3|709078.3|711027.1|709027.1|24
1634315250000|2021-10-15 16:27:30|711052|709052|711087.8|709087.8|711091.7|709091.7|711052|709052|21
1634315260000|2021-10-15 16:27:40|711084.1|709084.1|711062.6|709062.6|711084.1|709084.1|711051.3|709051.3|21
1634315270000|2021-10-15 16:27:50|711062.8|709062.8|711060.7|709060.7|711081.2|709081.2|711060.2|709060.2|18
1634315280000|2021-10-15 16:28:00|711064|709064|711056.8|709056.8|711067|709067|711051.8|709051.8|18
1634315290000|2021-10-15 16:28:10|711055.8|709055.8|711065.9|709065.9|711066.6|709066.6|711054.1|709054.1|17
1634315300000|2021-10-15 16:28:20|711064.6|709064.6|711066.6|709066.6|711072.6|709072.6|711046.4|709046.4|19
1634315310000|2021-10-15 16:28:30|711058.5|709058.5|711048.9|709048.9|711068|709068|711048.4|709048.4|20
1634315320000|2021-10-15 16:28:40|711052.2|709052.2|711064.5|709064.5|711066.4|709066.4|711049.9|709049.9|25
1634315330000|2021-10-15 16:28:50|711060.2|709060.2|711038.4|709038.4|711090.3|709090.3|711038.4|709038.4|23
1634315340000|2021-10-15 16:29:00|711026.2|709026.2|711053.5|709053.5|711053.5|709053.5|711021.8|709021.8|7
1634315350000|2021-10-15 16:29:10|711033.7|709033.7|711055|709055|711057.7|709057.7|711033.7|709033.7|13
1634315360000|2021-10-15 16:29:20|711055.9|709055.9|710926.8|708926.8|711055.9|709055.9|710926.8|708926.8|25
1634315370000|2021-10-15 16:29:30|710936.2|708936.2|710951|708951|710956.5|708956.5|710922.4|708922.4|26
1634315380000|2021-10-15 16:29:40|710947.5|708947.5|710950.2|708950.2|710957.7|708957.7|710922.7|708922.7|28
1634315390000|2021-10-15 16:29:50|710954.3|708954.3|710961.8|708961.8|710968.2|708968.2|710948.8|708948.8|29
1634315400000|2021-10-15 16:30:00|710965.9|708965.9|710925.6|708925.6|710965.9|708965.9|710925.6|708925.6|19
1634315410000|2021-10-15 16:30:10|710932.6|708932.6|710927.9|708927.9|710941.9|708941.9|710925.3|708925.3|15
1634315420000|2021-10-15 16:30:20|710924.3|708924.3|711011.6|709011.6|711011.6|709011.6|710923.7|708923.7|29
1634315430000|2021-10-15 16:30:30|711012.8|709012.8|710985.9|708985.9|711021.2|709021.2|710985.5|708985.5|22
1634315440000|2021-10-15 16:30:40|710987.3|708987.3|711009.2|709009.2|711023.5|709023.5|710987.3|708987.3|24
1634315450000|2021-10-15 16:30:50|711009.7|709009.7|711060.7|709060.7|711063.7|709063.7|711009.7|709009.7|26
1634315460000|2021-10-15 16:31:00|711067.4|709067.4|711066.8|709066.8|711069.3|709069.3|711046.3|709046.3|24
1634315470000|2021-10-15 16:31:10|711069.8|709069.8|711043.1|709043.1|711069.8|709069.8|711036.9|709036.9|18
1634315480000|2021-10-15 16:31:20|711051.1|709051.1|711065.6|709065.6|711067.6|709067.6|711041.8|709041.8|18
1634315490000|2021-10-15 16:31:30|711063.5|709063.5|711063.4|709063.4|711080.2|709080.2|711042.6|709042.6|28
1634315500000|2021-10-15 16:31:40|711059.6|709059.6|711064.6|709064.6|711068.3|709068.3|711058.9|709058.9|20
1634315510000|2021-10-15 16:31:50|711061.7|709061.7|711063.1|709063.1|711067.2|709067.2|711059.9|709059.9|17
1634315520000|2021-10-15 16:32:00|711062|709062|711069.5|709069.5|711078.9|709078.9|711058.6|709058.6|22
1634315530000|2021-10-15 16:32:10|711069.3|709069.3|711055.1|709055.1|711082.5|709082.5|711046.7|709046.7|25
1634315540000|2021-10-15 16:32:20|711054|709054|711069.5|709069.5|711085.8|709085.8|711052.6|709052.6|25
1634315550000|2021-10-15 16:32:30|711065.7|709065.7|711077.9|709077.9|711077.9|709077.9|711052.5|709052.5|23
1634315560000|2021-10-15 16:32:40|711071.6|709071.6|711073.6|709073.6|711077.4|709077.4|711069|709069|16
1634315570000|2021-10-15 16:32:50|711074|709074|711076.8|709076.8|711080.1|709080.1|711068.6|709068.6|16
1634315580000|2021-10-15 16:33:00|711069.9|709069.9|711092.3|709092.3|711096.1|709096.1|711069.9|709069.9|18
1634315590000|2021-10-15 16:33:10|711090.2|709090.2|711101.9|709101.9|711112.6|709112.6|711090.2|709090.2|11
1634315600000|2021-10-15 16:33:20|711104.9|709104.9|711131.4|709131.4|711138.7|709138.7|711102.5|709102.5|21
1634315610000|2021-10-15 16:33:30|711123.3|709123.3|711112.4|709112.4|711131.2|709131.2|711106.4|709106.4|27
1634315620000|2021-10-15 16:33:40|711111.4|709111.4|711102.9|709102.9|711123.5|709123.5|711102.9|709102.9|18
1634315630000|2021-10-15 16:33:50|711098.6|709098.6|711106.2|709106.2|711112|709112|711098.6|709098.6|13
1634315640000|2021-10-15 16:34:00|711107.4|709107.4|711112.6|709112.6|711114.9|709114.9|711107.4|709107.4|18
1634315650000|2021-10-15 16:34:10|711112|709112|711107.5|709107.5|711116|709116|711105|709105|22
1634315660000|2021-10-15 16:34:20|711112.1|709112.1|711047.9|709047.9|711113.1|709113.1|711043.6|709043.6|17
1634315670000|2021-10-15 16:34:30|711051.7|709051.7|711055.5|709055.5|711058.8|709058.8|711046|709046|27
1634315680000|2021-10-15 16:34:40|711054.1|709054.1|711061.6|709061.6|711061.6|709061.6|711046.6|709046.6|22
1634315690000|2021-10-15 16:34:50|711062|709062|711091.4|709091.4|711091.4|709091.4|711053.4|709053.4|17
1634315700000|2021-10-15 16:35:00|711084.9|709084.9|711054.5|709054.5|711087.7|709087.7|711050.8|709050.8|23
1634315710000|2021-10-15 16:35:10|711054.9|709054.9|711047.9|709047.9|711060.2|709060.2|711047.5|709047.5|15
1634315720000|2021-10-15 16:35:20|711051.1|709051.1|711056|709056|711063.4|709063.4|711051.1|709051.1|17
1634315730000|2021-10-15 16:35:30|711057.9|709057.9|711055.5|709055.5|711060.4|709060.4|711050.8|709050.8|11
1634315740000|2021-10-15 16:35:40|711054.7|709054.7|711094.7|709094.7|711098.7|709098.7|711054.7|709054.7|23
1634315750000|2021-10-15 16:35:50|711097.1|709097.1|711094.1|709094.1|711100.1|709100.1|711072.2|709072.2|20
1634315760000|2021-10-15 16:36:00|711096.3|709096.3|711093.9|709093.9|711118.5|709118.5|711071.4|709071.4|20
1634315770000|2021-10-15 16:36:10|711094.2|709094.2|711089.1|709089.1|711119.6|709119.6|711068.9|709068.9|26
1634315780000|2021-10-15 16:36:20|711093.7|709093.7|711058.8|709058.8|711093.7|709093.7|711053.6|709053.6|17
1634315790000|2021-10-15 16:36:30|711061.3|709061.3|711060.7|709060.7|711068.6|709068.6|711050.7|709050.7|20
1634315800000|2021-10-15 16:36:40|711061.8|709061.8|711062|709062|711069.7|709069.7|711056|709056|17
1634315810000|2021-10-15 16:36:50|711066.1|709066.1|711062|709062|711077.5|709077.5|711059.4|709059.4|26
1634315820000|2021-10-15 16:37:00|711061.5|709061.5|711029|709029|711063.7|709063.7|711010.2|709010.2|27
1634315830000|2021-10-15 16:37:10|711027.7|709027.7|711004|709004|711028.8|709028.8|711004|709004|15
1634315840000|2021-10-15 16:37:20|711002.6|709002.6|711007|709007|711024.5|709024.5|710997.2|708997.2|14
1634315850000|2021-10-15 16:37:30|711013.8|709013.8|711036.3|709036.3|711040.7|709040.7|710999.6|708999.6|28
1634315860000|2021-10-15 16:37:40|711048.4|709048.4|711040.9|709040.9|711061.4|709061.4|711037.6|709037.6|13
1634315870000|2021-10-15 16:37:50|711045|709045|711051.1|709051.1|711058.3|709058.3|711038.3|709038.3|17
1634315880000|2021-10-15 16:38:00|711049.5|709049.5|711064.9|709064.9|711066.1|709066.1|711041.7|709041.7|16
1634315890000|2021-10-15 16:38:10|711054.3|709054.3|711044.6|709044.6|711060.8|709060.8|711038|709038|19
1634315900000|2021-10-15 16:38:20|711044.9|709044.9|711066.5|709066.5|711066.5|709066.5|711036.5|709036.5|21
1634315910000|2021-10-15 16:38:30|711057.8|709057.8|711069.3|709069.3|711070.9|709070.9|711040.2|709040.2|26
1634315920000|2021-10-15 16:38:40|711040.2|709040.2|711055.4|709055.4|711067.9|709067.9|711032.9|709032.9|25
1634315930000|2021-10-15 16:38:50|711057.7|709057.7|711005.3|709005.3|711064.8|709064.8|711000.3|709000.3|21
1634315940000|2021-10-15 16:39:00|711030.6|709030.6|711007|709007|711030.6|709030.6|710999|708999|15
1634315950000|2021-10-15 16:39:10|711008.7|709008.7|710951.7|708951.7|711011|709011|710948.7|708948.7|19
1634315960000|2021-10-15 16:39:20|710952.7|708952.7|710948.5|708948.5|710959.5|708959.5|710946.9|708946.9|16
1634315970000|2021-10-15 16:39:30|710946.9|708946.9|710920.7|708920.7|710960.5|708960.5|710911.7|708911.7|17
1634315980000|2021-10-15 16:39:40|710904.8|708904.8|710816.9|708816.9|710923.8|708923.8|710816.9|708816.9|26
1634315990000|2021-10-15 16:39:50|710817.2|708817.2|710833.1|708833.1|710838.1|708838.1|710817.2|708817.2|18
1634316000000|2021-10-15 16:40:00|710840.5|708840.5|710844.4|708844.4|710852.6|708852.6|710821.5|708821.5|18
1634316010000|2021-10-15 16:40:10|710833.2|708833.2|710517.5|709517.5|710973.8|709517.5|710516.1|708828.6|20
1634316020000|2021-10-15 16:40:20|710512.5|709512.5|710987|708987|710991.9|709512.5|710499.4|708984.7|26
1634316030000|2021-10-15 16:40:30|710986.7|708986.7|710989.8|708989.8|710994|708994|710983.9|708983.9|22
1634316040000|2021-10-15 16:40:40|710979.1|708979.1|711007|709007|711016.8|709016.8|710975.7|708975.7|28
1634316050000|2021-10-15 16:40:50|711005.9|709005.9|710966.3|708966.3|711006.5|709006.5|710963.9|708963.9|17
1634316060000|2021-10-15 16:41:00|710974.7|708974.7|710948.6|708948.6|710974.7|708974.7|710947.1|708947.1|25
1634316070000|2021-10-15 16:41:10|710956.8|708956.8|710941.3|708941.3|710962.8|708962.8|710939.4|708939.4|25
1634316080000|2021-10-15 16:41:20|710940.5|708940.5|710942.2|708942.2|710954.1|708954.1|710931.3|708931.3|19
1634316090000|2021-10-15 16:41:30|710947.6|708947.6|710943.5|708943.5|710947.6|708947.6|710937|708937|13
1634316100000|2021-10-15 16:41:40|710943.7|708943.7|710943.5|708943.5|710953.9|708953.9|710924.9|708924.9|11
1634316110000|2021-10-15 16:41:50|710937.9|708937.9|710913.5|708913.5|710950.5|708950.5|710904.5|708904.5|20
1634316120000|2021-10-15 16:42:00|710909.7|708909.7|710395.4|709395.4|710916.7|709397.2|710388.1|708890.7|18
1634316130000|2021-10-15 16:42:10|710395.2|709395.2|710829.6|708829.6|710849|709395.2|710395.2|708803.5|23
1634316140000|2021-10-15 16:42:20|710828.3|708828.3|710820.4|708820.4|710830.6|708830.6|710817.8|708817.8|22
1634316150000|2021-10-15 16:42:30|710824|708824|710825|708825|710829.5|708829.5|710820.7|708820.7|16
1634316160000|2021-10-15 16:42:40|710826.2|708826.2|710821.4|708821.4|710827.6|708827.6|710821.4|708821.4|24
1634316170000|2021-10-15 16:42:50|710810.4|708810.4|710829.8|708829.8|710829.8|708829.8|710810.2|708810.2|18
1634316180000|2021-10-15 16:43:00|710830.8|708830.8|710830.2|708830.2|710831.5|708831.5|710819.6|708819.6|11
1634316190000|2021-10-15 16:43:10|710828.7|708828.7|710859|708859|710863.3|708863.3|710824.3|708824.3|22
1634316200000|2021-10-15 16:43:20|710853.7|708853.7|710864.2|708864.2|710867.5|708867.5|710847.4|708847.4|18
1634316210000|2021-10-15 16:43:30|710862.2|708862.2|710875.7|708875.7|710875.7|708875.7|710859.4|708859.4|18
1634316220000|2021-10-15 16:43:40|710871.1|708871.1|710870.7|708870.7|710872.8|708872.8|710865.3|708865.3|11
1634316230000|2021-10-15 16:43:50|710872|708872|710870.6|708870.6|710880.3|708880.3|710870.6|708870.6|9
1634316240000|2021-10-15 16:44:00|710870.9|708870.9|710863|708863|710870.9|709366.8|710366.3|708863|8
1634316250000|2021-10-15 16:44:10|710867.8|708867.8|710867.8|708867.8|710872.1|708872.1|710865.5|708865.5|12
1634316260000|2021-10-15 16:44:20|710872.4|708872.4|710872.3|708872.3|710876.9|709370|710368|708869.5|19
1634316270000|2021-10-15 16:44:30|710869.5|708869.5|710865.5|708865.5|710878.1|708878.1|710865.5|708865.5|10
1634316280000|2021-10-15 16:44:40|710864.9|708864.9|710862.6|708862.6|710866.6|709367.5|710367.4|708860|13
1634316290000|2021-10-15 16:44:50|710862.9|708862.9|710865.2|708865.2|710866.8|708866.8|710861.6|708861.6|12
1634316300000|2021-10-15 16:45:00|710866.5|708866.5|710865.6|708865.6|710878.3|708878.3|710863.3|708863.3|11
1634316310000|2021-10-15 16:45:10|710866.3|708866.3|710917.4|708917.4|710923.6|708923.6|710857.4|708857.4|15
1634316320000|2021-10-15 16:45:20|710920.9|708920.9|710908.3|708908.3|710920.9|708920.9|710896.9|708896.9|15
1634316330000|2021-10-15 16:45:30|710906.9|708906.9|710922.4|708922.4|710931.8|708931.8|710906.7|708906.7|15
1634316340000|2021-10-15 16:45:40|710921.9|708921.9|710924.6|708924.6|710925.2|708925.2|710919.4|708919.4|16
1634316350000|2021-10-15 16:45:50|710922.8|708922.8|710916.3|708916.3|710926.3|708926.3|710916.3|708916.3|20
1634316360000|2021-10-15 16:46:00|710916.9|708916.9|710903.6|708903.6|710916.9|708916.9|710903.6|708903.6|22
1634316370000|2021-10-15 16:46:10|710903.5|708903.5|710907.3|708907.3|710910.3|708910.3|710899.9|708899.9|32
1634316380000|2021-10-15 16:46:20|710903|708903|710901.2|708901.2|710908.8|708908.8|710875.5|708875.5|31
1634316390000|2021-10-15 16:46:30|710811.7|708811.7|710803.5|708803.5|710821|708821|710791.8|708791.8|27
1634316400000|2021-10-15 16:46:40|710794.7|708794.7|710827.7|708827.7|710829|708829|710792.2|708792.2|24
1634316410000|2021-10-15 16:46:50|710824.1|708824.1|710796.1|708796.1|710825.4|708825.4|710795.9|708795.9|17
1634316420000|2021-10-15 16:47:00|710797.2|708797.2|710801.5|708801.5|710805.7|708805.7|710796.6|708796.6|21
1634316430000|2021-10-15 16:47:10|710801.6|708801.6|710790.2|708790.2|710802|708802|710783|708783|26
1634316440000|2021-10-15 16:47:20|710791.8|708791.8|710798.2|708798.2|710805.6|708805.6|710791.6|708791.6|22
1634316450000|2021-10-15 16:47:30|710790.9|708790.9|710803.6|708803.6|710806.5|708806.5|710789.3|708789.3|22
1634316460000|2021-10-15 16:47:40|710803.4|708803.4|710807.4|708807.4|710813.5|708813.5|710800.4|708800.4|18
1634316470000|2021-10-15 16:47:50|710806.5|708806.5|710798.5|708798.5|710811.7|708811.7|710797.3|708797.3|15
1634316480000|2021-10-15 16:48:00|710793.9|708793.9|710822.6|708822.6|710825|708825|710793.6|708793.6|15
1634316490000|2021-10-15 16:48:10|710822|708822|710818.3|708818.3|710830.2|708830.2|710815.6|708815.6|17
1634316500000|2021-10-15 16:48:20|710815.6|708815.6|710779.8|708779.8|710815.7|708815.7|710779.8|708779.8|24
1634316510000|2021-10-15 16:48:30|710788.2|708788.2|710773.2|708773.2|710788.2|708788.2|710763.6|708763.6|19
1634316520000|2021-10-15 16:48:40|710765|708765|710811.5|708811.5|710811.5|708811.5|710763.5|708763.5|16
1634316530000|2021-10-15 16:48:50|710803.8|708803.8|710847.5|708847.5|710855|708855|710801.7|708801.7|18
1634316540000|2021-10-15 16:49:00|710840.5|708840.5|710863.4|708863.4|710868.4|708868.4|710840.5|708840.5|13
1634316550000|2021-10-15 16:49:10|710855|708855|710866.6|708866.6|710871.9|708871.9|710855|708855|14
1634316560000|2021-10-15 16:49:20|710871.1|708871.1|710904.8|708904.8|710907|708907|710858.4|708858.4|16
1634316570000|2021-10-15 16:49:30|710899.3|708899.3|710897.8|708897.8|710899.3|708899.3|710892.4|708892.4|12
1634316580000|2021-10-15 16:49:40|710910.1|708910.1|710882.5|708882.5|710910.1|708910.1|710882.5|708882.5|17
1634316590000|2021-10-15 16:49:50|710884.5|708884.5|710862.8|708862.8|710887.5|708887.5|710853.3|708853.3|16
1634316600000|2021-10-15 16:50:00|710862.5|708862.5|710853|708853|710866.2|708866.2|710850.6|708850.6|15
1634316610000|2021-10-15 16:50:10|710858.9|708858.9|710861.4|708861.4|710861.4|708861.4|710853.4|708853.4|11
1634316620000|2021-10-15 16:50:20|710859.8|708859.8|710865.5|708865.5|710867.5|708867.5|710858.4|708858.4|15
1634316630000|2021-10-15 16:50:30|710864.3|708864.3|710880.1|708880.1|710882.5|708882.5|710863.3|708863.3|25
1634316640000|2021-10-15 16:50:40|710876.1|708876.1|710913.3|708913.3|710913.3|708913.3|710873.9|708873.9|24
1634316650000|2021-10-15 16:50:50|710908.7|708908.7|710963.5|708963.5|710977|708977|710906.7|708906.7|21
1634316660000|2021-10-15 16:51:00|710961.8|708961.8|710964.4|708964.4|710969.9|708969.9|710960.2|708960.2|15
1634316670000|2021-10-15 16:51:10|710963.9|708963.9|710918.5|708918.5|710964.4|708964.4|710918.2|708918.2|19
1634316680000|2021-10-15 16:51:20|710919.5|708919.5|710931.5|708931.5|710937.2|708937.2|710919.5|708919.5|19
1634316690000|2021-10-15 16:51:30|710929.6|708929.6|710931.2|708931.2|710934.3|708934.3|710923.3|708923.3|16
1634316700000|2021-10-15 16:51:40|710911.4|708911.4|710912.8|708912.8|710919.6|708919.6|710902.9|708902.9|11
1634316710000|2021-10-15 16:51:50|710912.6|708912.6|710913.1|708913.1|710916.2|708916.2|710909.9|708909.9|14
1634316720000|2021-10-15 16:52:00|710911.5|708911.5|710908.9|708908.9|710911.5|708911.5|710897.4|708897.4|11
1634316730000|2021-10-15 16:52:10|710910.6|708910.6|710904.6|708904.6|710910.6|708910.6|710896|708896|14
1634316740000|2021-10-15 16:52:20|710905.7|708905.7|710902.2|708902.2|710905.7|708905.7|710900|708900|10
1634316750000|2021-10-15 16:52:30|710900.4|708900.4|710900.1|708900.1|710907.7|708907.7|710899.4|708899.4|15
1634316760000|2021-10-15 16:52:40|710901.1|708901.1|710898|708898|710902.1|708902.1|710877.3|708877.3|14
1634316770000|2021-10-15 16:52:50|710895.2|708895.2|710880.8|708880.8|710895.2|708895.2|710880.8|708880.8|10
1634316780000|2021-10-15 16:53:00|710881.1|708881.1|710890.7|708890.7|710896.7|708896.7|710881.1|708881.1|17
1634316790000|2021-10-15 16:53:10|710890|708890|710886.7|708886.7|710890|708890|710878.6|708878.6|12
1634316800000|2021-10-15 16:53:20|710882.4|708882.4|710868.5|708868.5|710883.4|708883.4|710861.1|708861.1|16
1634316810000|2021-10-15 16:53:30|710877.8|708877.8|710885.3|708885.3|710889.1|708889.1|710876.2|708876.2|11
1634316820000|2021-10-15 16:53:40|710877|708877|710878.2|708878.2|710881.4|708881.4|710877|708877|3
1634316830000|2021-10-15 16:53:50|710889.8|708889.8|710902.7|708902.7|710904.9|708904.9|710887.4|708887.4|15
1634316840000|2021-10-15 16:54:00|710903.8|708903.8|710900|708900|710904.2|708904.2|710898.5|708898.5|10
1634316850000|2021-10-15 16:54:10|710909.6|708909.6|710900.7|708900.7|710909.6|708909.6|710900.7|708900.7|14
1634316860000|2021-10-15 16:54:20|710898.5|708898.5|710916.7|708916.7|710920|708920|710898.5|708898.5|9
1634316870000|2021-10-15 16:54:30|710914.3|708914.3|710924.4|708924.4|710929.5|708929.5|710906.6|708906.6|14
1634316880000|2021-10-15 16:54:40|710924.9|708924.9|711048.9|709048.9|711065.2|709065.2|710923.2|708923.2|20
1634316890000|2021-10-15 16:54:50|711045.7|709045.7|711017.2|709017.2|711049|709049|711010.2|709010.2|21
1634316900000|2021-10-15 16:55:00|711024.1|709024.1|711096.3|709096.3|711097.1|709097.1|711021.9|709021.9|24
1634316910000|2021-10-15 16:55:10|711094|709094|711092.2|709092.2|711097.8|709097.8|711090.7|709090.7|15
1634316920000|2021-10-15 16:55:20|711090.5|709090.5|711153.4|709153.4|711162.4|709162.4|711089.9|709089.9|23
1634316930000|2021-10-15 16:55:30|711149.5|709149.5|711161.9|709161.9|711161.9|709161.9|711149.5|709149.5|18
1634316940000|2021-10-15 16:55:40|711157.4|709157.4|711156.3|709156.3|711182|709182|711152.2|709152.2|27
1634316950000|2021-10-15 16:55:50|711157.6|709157.6|711139.9|709139.9|711176.3|709176.3|711139.9|709139.9|28
1634316960000|2021-10-15 16:56:00|711173.3|709173.3|711184.6|709184.6|711205|709205|711173.3|709173.3|22
1634316970000|2021-10-15 16:56:10|711185.9|709185.9|711179.9|709179.9|711185.9|709185.9|711163.7|709163.7|20
1634316980000|2021-10-15 16:56:20|711179.6|709179.6|711171.6|709171.6|711188.3|709188.3|711170|709170|19
1634316990000|2021-10-15 16:56:30|711170.5|709170.5|711204.1|709204.1|711208.3|709208.3|711170.5|709170.5|17
1634317000000|2021-10-15 16:56:40|711205.4|709205.4|711213|709213|711220.1|709220.1|711198.5|709198.5|23
1634317010000|2021-10-15 16:56:50|711210.1|709210.1|711216.2|709216.2|711219.3|709219.3|711206.3|709206.3|14
1634317020000|2021-10-15 16:57:00|711209.9|709209.9|711246.9|709246.9|711253|709253|711204.8|709204.8|21
1634317030000|2021-10-15 16:57:10|711249.8|709249.8|711242.2|709242.2|711269.4|709269.4|711232|709232|24
1634317040000|2021-10-15 16:57:20|711242.8|709242.8|711266.2|709266.2|711266.2|709266.2|711242.4|709242.4|22
1634317050000|2021-10-15 16:57:30|711251|709251|711264.7|709264.7|711269.6|709269.6|711251|709251|18
1634317060000|2021-10-15 16:57:40|711262|709262|711217.2|709217.2|711270.9|709270.9|711212.5|709212.5|27
1634317070000|2021-10-15 16:57:50|711218.5|709218.5|711191.3|709191.3|711222.8|709222.8|711182.4|709182.4|26
1634317080000|2021-10-15 16:58:00|711192|709192|711195.9|709195.9|711196.2|709196.2|711190.4|709190.4|18
1634317090000|2021-10-15 16:58:10|711196.2|709196.2|711196.2|709196.2|711196.9|709196.9|711195.7|709195.7|4
1634317100000|2021-10-15 16:58:20|711194.3|709194.3|711195.1|709195.1|711197.8|709197.8|711187.5|709187.5|16
1634317110000|2021-10-15 16:58:30|711194.3|709194.3|711193.7|709193.7|711196.1|709196.1|711184.6|709184.6|16
1634317120000|2021-10-15 16:58:40|711201.9|709201.9|711195.6|709195.6|711201.9|709201.9|711188.3|709188.3|19
1634317130000|2021-10-15 16:58:50|711197.1|709197.1|711224|709224|711232.9|709232.9|711197.1|709197.1|18
1634536860000|2021-10-18 06:01:00|711454.2|709454.2|711455.4|709455.4|711455.4|709455.4|711388.7|709388.7|16
1634536870000|2021-10-18 06:01:10|711451.8|709451.8|711389.8|709389.8|711451.8|709451.8|711389.8|709389.8|8
1634536880000|2021-10-18 06:01:20|711403.9|709403.9|711524.5|709524.5|711548.5|709548.5|711403.9|709403.9|11
1634536890000|2021-10-18 06:01:30|711548.5|709548.5|711483.9|709483.9|711548.5|709548.5|711415.1|709415.1|18
1634536900000|2021-10-18 06:01:40|711489.7|709489.7|711520.5|709520.5|711520.7|709520.7|711468.5|709468.5|11
1634536910000|2021-10-18 06:01:50|711525.8|709525.8|711505.7|709505.7|711525.8|709525.8|711493.3|709493.3|11
1634536920000|2021-10-18 06:02:00|711499.1|709499.1|711478.6|709478.6|711499.1|709499.1|711466.1|709466.1|8
1634536930000|2021-10-18 06:02:10|711473.7|709473.7|711510.5|709510.5|711526.9|709526.9|711450.4|709450.4|17
1634536940000|2021-10-18 06:02:20|711599.8|709599.8|711652|709652|711698.5|709698.5|711573.8|709573.8|10
1634536950000|2021-10-18 06:02:30|711623.4|709623.4|711650.4|709650.4|711650.4|709650.4|711589.7|709589.7|6
1634536960000|2021-10-18 06:02:40|711638.4|709638.4|711615|709615|711638.4|709638.4|711606.5|709606.5|10
1634536970000|2021-10-18 06:02:50|711620.9|709620.9|711811.2|709811.2|711812.9|709812.9|711611.1|709611.1|26
1634536980000|2021-10-18 06:03:00|711807.9|709807.9|711809.1|709809.1|711850.3|709850.3|711759.9|709759.9|23
1634536990000|2021-10-18 06:03:10|711789.5|709789.5|711808.5|709808.5|711860|709860|711789.5|709789.5|15
1634537000000|2021-10-18 06:03:20|711833.8|709833.8|711867.4|709867.4|711905.5|709905.5|711786.2|709786.2|21
1634537010000|2021-10-18 06:03:30|711848.5|709848.5|711820.3|709820.3|711864.1|709864.1|711820.3|709820.3|20
1634537020000|2021-10-18 06:03:40|711826.1|709826.1|711838.1|709838.1|711838.1|709838.1|711820.3|709820.3|13
1634537030000|2021-10-18 06:03:50|711846|709846|711815.5|709815.5|711849.3|709849.3|711809.8|709809.8|14
1634537040000|2021-10-18 06:04:00|711830.9|709830.9|711941.1|709941.1|711949.1|709949.1|711805.9|709805.9|25
1634537050000|2021-10-18 06:04:10|711955.4|709955.4|711909.7|709909.7|711955.4|709955.4|711904.3|709904.3|21
1634537060000|2021-10-18 06:04:20|711917.8|709917.8|712021.7|710021.7|712042.4|710042.4|711917.8|709917.8|28
1634537070000|2021-10-18 06:04:30|712012.6|710012.6|712127.7|710127.7|712145.2|710145.2|711979.7|709979.7|32
1634537080000|2021-10-18 06:04:40|712132.8|710132.8|712089.4|710089.4|712132.8|710132.8|711927|709927|26
1634537090000|2021-10-18 06:04:50|712081.5|710081.5|712147.5|710147.5|712147.5|710147.5|712004.3|710004.3|29
1634537100000|2021-10-18 06:05:00|712096.7|710096.7|712135.7|710135.7|712192.3|710192.3|712081.8|710081.8|32
1634537110000|2021-10-18 06:05:10|712157|710157|712134.8|710134.8|712159|710159|712100.7|710100.7|27
1634537120000|2021-10-18 06:05:20|712135.2|710135.2|712127.6|710127.6|712150.9|710150.9|712066.5|710066.5|31
1634537130000|2021-10-18 06:05:30|712159.8|710159.8|712147.1|710147.1|712207.1|710207.1|712089.9|710089.9|27
1634537140000|2021-10-18 06:05:40|712151.4|710151.4|712169.8|710169.8|712189.5|710189.5|712141.5|710141.5|24
1634537150000|2021-10-18 06:05:50|712166.2|710166.2|712224.5|710224.5|712225.8|710225.8|712074.6|710074.6|24
1634537160000|2021-10-18 06:06:00|712224.6|710224.6|712190.8|710190.8|712224.6|710224.6|712158.4|710158.4|30
1634537170000|2021-10-18 06:06:10|712171.4|710171.4|712167.7|710167.7|712191.5|710191.5|712156.4|710156.4|21
1634537180000|2021-10-18 06:06:20|712188.6|710188.6|712221.2|710221.2|712241.1|710241.1|712170.3|710170.3|23
1634537190000|2021-10-18 06:06:30|712172.4|710172.4|712145.7|710145.7|712221.2|710221.2|712145.7|710145.7|26
1634537200000|2021-10-18 06:06:40|712159.2|710159.2|712201.4|710201.4|712218.3|710218.3|712159.2|710159.2|24
1634537210000|2021-10-18 06:06:50|712194.8|710194.8|712157.2|710157.2|712204.3|710204.3|712149.9|710149.9|23
1634537220000|2021-10-18 06:07:00|712155.1|710155.1|712192.5|710192.5|712220.5|710220.5|712070.9|710070.9|26
1634537230000|2021-10-18 06:07:10|712180.5|710180.5|712146.9|710146.9|712192.5|710192.5|712088.9|710088.9|24
1634537240000|2021-10-18 06:07:20|712156.2|710156.2|712134.2|710134.2|712219.5|710219.5|712106.3|710106.3|22
1634537250000|2021-10-18 06:07:30|712135.7|710135.7|712129.6|710129.6|712153.3|710153.3|712114.8|710114.8|12
1634537260000|2021-10-18 06:07:40|712111|710111|712147.3|710147.3|712153|710153|712111|710111|22
1634537270000|2021-10-18 06:07:50|712153|710153|712094.9|710094.9|712153|710153|712094.9|710094.9|12
1634537280000|2021-10-18 06:08:00|712079.9|710079.9|712102.2|710102.2|712116.9|710116.9|712079.9|710079.9|27
1634537290000|2021-10-18 06:08:10|712116|710116|712098.3|710098.3|712116|710116|712061.6|710061.6|24
1634537300000|2021-10-18 06:08:20|712106|710106|712085.6|710085.6|712106|710106|712076.4|710076.4|30
1634537310000|2021-10-18 06:08:30|712100.8|710100.8|712082.7|710082.7|712100.8|710100.8|712065.3|710065.3|27
1634537320000|2021-10-18 06:08:40|712072.7|710072.7|712086.6|710086.6|712087|710087|712072.7|710072.7|20
1634537330000|2021-10-18 06:08:50|712071.8|710071.8|712088.2|710088.2|712105.6|710105.6|712061.7|710061.7|34
1634537340000|2021-10-18 06:09:00|712078.4|710078.4|712095.6|710095.6|712120.2|710120.2|712068.3|710068.3|27
1634537350000|2021-10-18 06:09:10|712108.1|710108.1|712070.3|710070.3|712108.1|710108.1|712061.5|710061.5|31
1634537360000|2021-10-18 06:09:20|712071.7|710071.7|712052.8|710052.8|712103.4|710103.4|711966.6|709966.6|33
1634537370000|2021-10-18 06:09:30|712057.6|710057.6|712049.1|710049.1|712068.7|710068.7|712016.5|710016.5|35
1634537380000|2021-10-18 06:09:40|712063.5|710063.5|711919.9|709919.9|712082.5|710082.5|711919.9|709919.9|38
1634537390000|2021-10-18 06:09:50|711952.1|709952.1|711953.3|709953.3|711983.8|709983.8|711939.9|709939.9|39
1634537400000|2021-10-18 06:10:00|711939.5|709939.5|711985.3|709985.3|711991.2|709991.2|711924.3|709924.3|28
1634537410000|2021-10-18 06:10:10|711990.5|709990.5|711977.6|709977.6|711990.5|709990.5|711962.5|709962.5|20
1634537420000|2021-10-18 06:10:20|711984.3|709984.3|711984.6|709984.6|711992.5|709992.5|711939.1|709939.1|27
1634537430000|2021-10-18 06:10:30|711956.3|709956.3|711974|709974|712015|710015|711951.1|709951.1|32
1634537440000|2021-10-18 06:10:40|711974.7|709974.7|711973.3|709973.3|712001.9|710001.9|711967|709967|37
1634537450000|2021-10-18 06:10:50|711969.9|709969.9|711986.6|709986.6|712000.1|710000.1|711968.7|709968.7|34
1634537460000|2021-10-18 06:11:00|711984.5|709984.5|712006.7|710006.7|712061.3|710061.3|711984.1|709984.1|38
1634537470000|2021-10-18 06:11:10|712005.1|710005.1|712052.8|710052.8|712082.1|710082.1|712005.1|710005.1|30
1634537480000|2021-10-18 06:11:20|712067.4|710067.4|712072.6|710072.6|712096.1|710096.1|712061.1|710061.1|21
1634537490000|2021-10-18 06:11:30|712005.6|710005.6|711964.2|709964.2|712010.9|710010.9|711954.3|709954.3|34
1634537500000|2021-10-18 06:11:40|711969.2|709969.2|711968.8|709968.8|711985.1|709985.1|711960.7|709960.7|32
1634537510000|2021-10-18 06:11:50|711969.6|709969.6|711987.5|709987.5|712007.7|710007.7|711932.6|709932.6|33
1634537520000|2021-10-18 06:12:00|711983.7|709983.7|712004.5|710004.5|712016.1|710016.1|711978.9|709978.9|26
1634537530000|2021-10-18 06:12:10|712025|710025|712033.3|710033.3|712086.2|710086.2|712020.6|710020.6|32
1634537540000|2021-10-18 06:12:20|712038.6|710038.6|712051|710051|712082.8|710082.8|712026.5|710026.5|24
1634537550000|2021-10-18 06:12:30|712053.5|710053.5|712036.4|710036.4|712064.9|710064.9|712015.7|710015.7|18
1634537560000|2021-10-18 06:12:40|712027.4|710027.4|712122.6|710122.6|712151.8|710151.8|712021.3|710021.3|32
1634537570000|2021-10-18 06:12:50|712133.5|710133.5|712137.9|710137.9|712152.4|710152.4|712126.4|710126.4|37
1634537580000|2021-10-18 06:13:00|712145.3|710145.3|712145|710145|712150.4|710150.4|712095.5|710095.5|35
1634537590000|2021-10-18 06:13:10|712152.5|710152.5|712081.7|710081.7|712152.5|710152.5|712078.3|710078.3|28
1634537600000|2021-10-18 06:13:20|712087.2|710087.2|712093.1|710093.1|712102.3|710102.3|712081.3|710081.3|17
1634537610000|2021-10-18 06:13:30|712077.3|710077.3|712103.7|710103.7|712103.7|710103.7|712051.9|710051.9|35
1634537620000|2021-10-18 06:13:40|712079.5|710079.5|712045.8|710045.8|712094.8|710094.8|712038.4|710038.4|22
1634537630000|2021-10-18 06:13:50|712059.9|710059.9|711919.7|709919.7|712060.3|710060.3|711912.3|709912.3|39
1634537640000|2021-10-18 06:14:00|711910.7|709910.7|711884.4|709884.4|711967.6|709967.6|711877.2|709877.2|34
1634537650000|2021-10-18 06:14:10|711890.7|709890.7|711841.9|709841.9|711918|709918|711815.8|709815.8|31
1634537660000|2021-10-18 06:14:20|711865.4|709865.4|711806.5|709806.5|711878.3|709878.3|711767.1|709767.1|38
1634537670000|2021-10-18 06:14:30|711815.5|709815.5|711859.2|709859.2|711878.3|709878.3|711815.5|709815.5|40
1634537680000|2021-10-18 06:14:40|711866.5|709866.5|711934.8|709934.8|711975|709975|711859.8|709859.8|35
1634537690000|2021-10-18 06:14:50|711895.5|709895.5|711890.8|709890.8|711951.4|709951.4|711865.8|709865.8|38
1634537700000|2021-10-18 06:15:00|711915.4|709915.4|712053.9|710053.9|712085.4|710085.4|711915.4|709915.4|40
1634537710000|2021-10-18 06:15:10|712052.2|710052.2|712018.1|710018.1|712063.6|710063.6|712001.2|710001.2|40
1634537720000|2021-10-18 06:15:20|712024.9|710024.9|711938.8|709938.8|712024.9|710024.9|711915.1|709915.1|26
1634537730000|2021-10-18 06:15:30|711934.5|709934.5|711943.6|709943.6|711949.1|709949.1|711934.5|709934.5|22
1634537740000|2021-10-18 06:15:40|711941.1|709941.1|711878.9|709878.9|711950.7|709950.7|711878.5|709878.5|26
1634537750000|2021-10-18 06:15:50|711883.8|709883.8|711888.2|709888.2|711900.4|709900.4|711871|709871|26
1634537760000|2021-10-18 06:16:00|711887.3|709887.3|711939.8|709939.8|711961.3|709961.3|711887.3|709887.3|35
1634537770000|2021-10-18 06:16:10|711931.5|709931.5|711932.6|709932.6|711941|709941|711929.7|709929.7|33
1634537780000|2021-10-18 06:16:20|711936.1|709936.1|711931.6|709931.6|711944.7|709944.7|711897.2|709897.2|32
1634537790000|2021-10-18 06:16:30|711927.6|709927.6|711933.2|709933.2|711947.4|709947.4|711926.4|709926.4|22
1634537800000|2021-10-18 06:16:40|711934|709934|711925|709925|711942.8|709942.8|711897.4|709897.4|23
1634537810000|2021-10-18 06:16:50|711895.6|709895.6|711915|709915|711944.3|709944.3|711886.7|709886.7|31
1634537820000|2021-10-18 06:17:00|711919.8|709919.8|711883.4|709883.4|711919.8|709919.8|711854.7|709854.7|26
1634537830000|2021-10-18 06:17:10|711881.5|709881.5|711886.4|709886.4|711932|709932|711871.5|709871.5|21
1634537840000|2021-10-18 06:17:20|711882.8|709882.8|711883.6|709883.6|711902.3|709902.3|711882.8|709882.8|19
1634537850000|2021-10-18 06:17:30|711892.9|709892.9|712004.3|710004.3|712029.3|710029.3|711883.4|709883.4|34
1634537860000|2021-10-18 06:17:40|712000.2|710000.2|711995|709995|712012.1|710012.1|711958.3|709958.3|32
1634537870000|2021-10-18 06:17:50|712002.8|710002.8|712010.9|710010.9|712012.1|710012.1|711985.7|709985.7|20
1634537880000|2021-10-18 06:18:00|712011.7|710011.7|712000.9|710000.9|712014.8|710014.8|711991.3|709991.3|18
1634537890000|2021-10-18 06:18:10|711993.7|709993.7|712014.5|710014.5|712014.5|710014.5|711984|709984|23
1634537900000|2021-10-18 06:18:20|712014.6|710014.6|712010.1|710010.1|712041.6|710041.6|711990.2|709990.2|32
1634537910000|2021-10-18 06:18:30|712016.3|710016.3|711980|709980|712037.3|710037.3|711968.4|709968.4|34
1634537920000|2021-10-18 06:18:40|712003.3|710003.3|711986.8|709986.8|712038.3|710038.3|711986.8|709986.8|26
1634537930000|2021-10-18 06:18:50|711981.4|709981.4|712029.3|710029.3|712043.5|710043.5|711981.4|709981.4|23
1634537940000|2021-10-18 06:19:00|712028.5|710028.5|712029.7|710029.7|712055.5|710055.5|712014.5|710014.5|32
1634537950000|2021-10-18 06:19:10|712025.6|710025.6|712033.5|710033.5|712041.4|710041.4|712025.6|710025.6|16
1634537960000|2021-10-18 06:19:20|712030.7|710030.7|712012.7|710012.7|712050.7|710050.7|712006|710006|15
1634537970000|2021-10-18 06:19:30|712004.3|710004.3|712022.4|710022.4|712033.2|710033.2|711985.2|709985.2|38
1634537980000|2021-10-18 06:19:40|712043.5|710043.5|712031.7|710031.7|712064.2|710064.2|712014.5|710014.5|36
1634537990000|2021-10-18 06:19:50|712031.8|710031.8|712027.7|710027.7|712041.2|710041.2|712014.7|710014.7|31
1634538000000|2021-10-18 06:20:00|712031.7|710031.7|712073|710073|712084.8|710084.8|712007.9|710007.9|30
1634538010000|2021-10-18 06:20:10|712080.3|710080.3|712103.2|710103.2|712103.2|710103.2|712048.6|710048.6|18
1634538020000|2021-10-18 06:20:20|712081|710081|712098.1|710098.1|712102.7|710102.7|712073.4|710073.4|21
1634538030000|2021-10-18 06:20:30|712092.7|710092.7|712058.8|710058.8|712092.7|710092.7|712053.2|710053.2|25
1634538040000|2021-10-18 06:20:40|712059.1|710059.1|712052.9|710052.9|712072.8|710072.8|712030.2|710030.2|27
1634538050000|2021-10-18 06:20:50|712050.6|710050.6|712066.4|710066.4|712066.6|710066.6|712016.2|710016.2|31
1634538060000|2021-10-18 06:21:00|712064.7|710064.7|712043.3|710043.3|712083.8|710083.8|712038|710038|32
1634538070000|2021-10-18 06:21:10|712048.9|710048.9|712044.5|710044.5|712061.4|710061.4|712026.8|710026.8|32
1634538080000|2021-10-18 06:21:20|712047.9|710047.9|712023.7|710023.7|712086.8|710086.8|711992.3|709992.3|33
1634538090000|2021-10-18 06:21:30|712017.8|710017.8|712034.3|710034.3|712068.8|710068.8|712016|710016|36
1634538100000|2021-10-18 06:21:40|712033.8|710033.8|712032.4|710032.4|712056.8|710056.8|712029.5|710029.5|20
1634538110000|2021-10-18 06:21:50|712022.4|710022.4|712015.3|710015.3|712025.6|710025.6|712012.2|710012.2|26
1634538120000|2021-10-18 06:22:00|712019.2|710019.2|712023.3|710023.3|712055.8|710055.8|712014.5|710014.5|29
1634538130000|2021-10-18 06:22:10|712007.7|710007.7|712023.3|710023.3|712042|710042|711986.8|709986.8|19
1634538140000|2021-10-18 06:22:20|712022.8|710022.8|712014.2|710014.2|712043.7|710043.7|712014.2|710014.2|28
1634538150000|2021-10-18 06:22:30|712021.6|710021.6|712048.3|710048.3|712083.1|710083.1|712014.2|710014.2|25
1634538160000|2021-10-18 06:22:40|712052.8|710052.8|712041.8|710041.8|712053.1|710053.1|712025.2|710025.2|22
1634538170000|2021-10-18 06:22:50|712045|710045|712041.4|710041.4|712053.9|710053.9|712041.4|710041.4|8
1634538180000|2021-10-18 06:23:00|712035.3|710035.3|712061.3|710061.3|712086|710086|712001.2|710001.2|27
1634538190000|2021-10-18 06:23:10|711554.5|710554.5|712120.2|710120.2|712127.3|710554.5|711554.5|710052.6|29
1634538200000|2021-10-18 06:23:20|712120.4|710120.4|712184.3|710184.3|712196.4|710196.4|712114.7|710114.7|30
1634538210000|2021-10-18 06:23:30|712189.7|710189.7|712186.3|710186.3|712193.9|710193.9|712173.7|710173.7|24
1634538220000|2021-10-18 06:23:40|712196.8|710196.8|712157.3|710157.3|712196.8|710196.8|712157.1|710157.1|23
1634538230000|2021-10-18 06:23:50|712156.1|710156.1|712147.8|710147.8|712204.5|710204.5|712110.3|710110.3|36
1634538240000|2021-10-18 06:24:00|712129.9|710129.9|712084.6|710084.6|712163.9|710163.9|712084.6|710084.6|38
1634538250000|2021-10-18 06:24:10|712074.6|710074.6|712147.3|710147.3|712152.2|710152.2|712074.6|710074.6|32
1634538260000|2021-10-18 06:24:20|712147.1|710147.1|712192|710192|712192|710192|712122.6|710122.6|28
1634538270000|2021-10-18 06:24:30|712178.9|710178.9|712183.7|710183.7|712193.9|710193.9|712176.3|710176.3|28
1634538280000|2021-10-18 06:24:40|712190.3|710190.3|712198.1|710198.1|712244.9|710244.9|712178|710178|36
1634538290000|2021-10-18 06:24:50|712197.5|710197.5|712161.3|710161.3|712219|710219|712147.2|710147.2|38
1634538300000|2021-10-18 06:25:00|712157.3|710157.3|712159.4|710159.4|712177.8|710177.8|712144.9|710144.9|31
1634538310000|2021-10-18 06:25:10|712172.1|710172.1|712216.4|710216.4|712242.2|710242.2|712172|710172|31
1634538320000|2021-10-18 06:25:20|712225.2|710225.2|712217.1|710217.1|712226.6|710226.6|712215.1|710215.1|16
1634538330000|2021-10-18 06:25:30|712217.6|710217.6|712228.6|710228.6|712236|710236|712217.6|710217.6|16
1634538340000|2021-10-18 06:25:40|712219|710219|712293.7|710293.7|712312.9|710312.9|712217.6|710217.6|22
1634538350000|2021-10-18 06:25:50|712284.7|710284.7|712310.9|710310.9|712327.2|710327.2|712274.5|710274.5|27
1634538360000|2021-10-18 06:26:00|712302.8|710302.8|712320.5|710320.5|712329.1|710329.1|712302.8|710302.8|24
1634538370000|2021-10-18 06:26:10|712315.6|710315.6|712357.4|710357.4|712366.1|710366.1|712315.6|710315.6|34
1634538380000|2021-10-18 06:26:20|712363.1|710363.1|712389.4|710389.4|712408.3|710408.3|712345.6|710345.6|29
1634538390000|2021-10-18 06:26:30|712397.9|710397.9|712426.9|710426.9|712441.5|710441.5|712386.6|710386.6|26
1634538400000|2021-10-18 06:26:40|712419.9|710419.9|712467.2|710467.2|712470.4|710470.4|712415.8|710415.8|32
1634538410000|2021-10-18 06:26:50|712467|710467|712464.1|710464.1|712467|710467|712453.1|710453.1|25
1634538420000|2021-10-18 06:27:00|712464.8|710464.8|712510.6|710510.6|712514.7|710514.7|712457.3|710457.3|30
1634538430000|2021-10-18 06:27:10|712496.4|710496.4|712497.9|710497.9|712519.2|710519.2|712486|710486|30
1634538440000|2021-10-18 06:27:20|712496.7|710496.7|712506.2|710506.2|712511.9|710511.9|712479|710479|22
1634538450000|2021-10-18 06:27:30|712512.2|710512.2|712469.5|710469.5|712512.2|710512.2|712464.6|710464.6|24
1634538460000|2021-10-18 06:27:40|712473.1|710473.1|712529.6|710529.6|712530.7|710530.7|712473.1|710473.1|27
1634538470000|2021-10-18 06:27:50|712532|710532|712484.5|710484.5|712540.5|710540.5|712484.5|710484.5|26
1634538480000|2021-10-18 06:28:00|712480.6|710480.6|712482.4|710482.4|712489.8|710489.8|712472.9|710472.9|25
1634538490000|2021-10-18 06:28:10|712479.7|710479.7|712513|710513|712546.5|710546.5|712477.2|710477.2|24
1634538500000|2021-10-18 06:28:20|712501.1|710501.1|712536.6|710536.6|712540.9|710540.9|712498.6|710498.6|33
1634538510000|2021-10-18 06:28:30|712522.3|710522.3|712563.2|710563.2|712579.8|710579.8|712510.9|710510.9|28
1634538520000|2021-10-18 06:28:40|712553.5|710553.5|712592.3|710592.3|712655.4|710655.4|712548.6|710548.6|35
1634538530000|2021-10-18 06:28:50|712611.3|710611.3|712631|710631|712645.6|710645.6|712600.6|710600.6|32
1634538540000|2021-10-18 06:29:00|712625.7|710625.7|712684.3|710684.3|712684.3|710684.3|712625.7|710625.7|24
1634538550000|2021-10-18 06:29:10|712682.6|710682.6|712721.7|710721.7|712733.6|710733.6|712682.6|710682.6|40
1634538560000|2021-10-18 06:29:20|712714.9|710714.9|712738.1|710738.1|712751.1|710751.1|712694.5|710694.5|32
1634538570000|2021-10-18 06:29:30|712738.3|710738.3|712700.6|710700.6|712759.1|710759.1|712680.6|710680.6|29
1634538580000|2021-10-18 06:29:40|712698.9|710698.9|712630.2|710630.2|712702|710702|712630|710630|22
1634538590000|2021-10-18 06:29:50|712628.7|710628.7|712548.1|710548.1|712634.9|710634.9|712544|710544|32
1634538600000|2021-10-18 06:30:00|712549.1|710549.1|712571.5|710571.5|712596.3|710596.3|712545.2|710545.2|19
1634538610000|2021-10-18 06:30:10|712572.3|710572.3|712634.6|710634.6|712654|710654|712572.3|710572.3|24
1634538620000|2021-10-18 06:30:20|712636.5|710636.5|712661|710661|712661|710661|712626.6|710626.6|26
1634538630000|2021-10-18 06:30:30|712654|710654|712663.4|710663.4|712669.2|710669.2|712631.5|710631.5|33
1634538640000|2021-10-18 06:30:40|712665.5|710665.5|712611.2|710611.2|712675.9|710675.9|712611.2|710611.2|35
1634538650000|2021-10-18 06:30:50|712631|710631|712605|710605|712631|710631|712598|710598|24
1634538660000|2021-10-18 06:31:00|712610.4|710610.4|712612|710612|712640|710640|712602.7|710602.7|28
1634538670000|2021-10-18 06:31:10|712611.3|710611.3|712598.6|710598.6|712622|711096.5|712096.5|710592|21
1634538680000|2021-10-18 06:31:20|712613|710613|712619.4|710619.4|712661.1|710661.1|712594.5|710594.5|25
1634538690000|2021-10-18 06:31:30|712631.3|710631.3|712607.8|710607.8|712631.3|710631.3|712605.5|710605.5|21
1634538700000|2021-10-18 06:31:40|712609.4|710609.4|712558.4|710558.4|712609.4|710609.4|712524.5|710524.5|27
1634538710000|2021-10-18 06:31:50|712545.6|710545.6|712510.5|710510.5|712571.3|710571.3|712485.7|710485.7|31
1634538720000|2021-10-18 06:32:00|712508.3|710508.3|712616.7|710616.7|712616.7|710616.7|712508.3|710508.3|31
1634538730000|2021-10-18 06:32:10|712607.4|710607.4|712625.6|710625.6|712634.5|710634.5|712558.7|710558.7|29
1634538740000|2021-10-18 06:32:20|712621.7|710621.7|712604|710604|712621.7|710621.7|712596.1|710596.1|19
1634538750000|2021-10-18 06:32:30|712596.4|710596.4|712583.1|710583.1|712602.6|710602.6|712583.1|710583.1|26
1634538760000|2021-10-18 06:32:40|712594|710594|712572.9|710572.9|712613.3|710613.3|712572.9|710572.9|19
1634538770000|2021-10-18 06:32:50|712591.9|710591.9|712134.5|711134.5|712621.8|711134.5|712134.5|710561.8|28
1634538780000|2021-10-18 06:33:00|712133.7|711133.7|712637.7|710637.7|712637.7|711133.7|712133.7|710601.9|28
1634538790000|2021-10-18 06:33:10|712633.2|710633.2|712607.3|710607.3|712633.2|710633.2|712601.4|710601.4|28
1634538800000|2021-10-18 06:33:20|712612.5|710612.5|712610.6|710610.6|712623.3|710623.3|712601.9|710601.9|21
1634538810000|2021-10-18 06:33:30|712599.8|710599.8|712601.5|710601.5|712620.2|711094.5|712094.5|710559.7|26
1634538820000|2021-10-18 06:33:40|712597.5|710597.5|712601.5|710601.5|712627.6|710627.6|712597.1|710597.1|26
1634538830000|2021-10-18 06:33:50|712610.6|710610.6|712614.4|710614.4|712640.7|710640.7|712600.8|710600.8|24
1634538840000|2021-10-18 06:34:00|712625.3|710625.3|712608.3|710608.3|712625.3|710625.3|712589|710589|22
1634538850000|2021-10-18 06:34:10|712602.9|710602.9|712617.1|710617.1|712622.2|710622.2|712569.2|710569.2|23
1634538860000|2021-10-18 06:34:20|712609.6|710609.6|712634.6|710634.6|712652.9|710652.9|712599.9|710599.9|25
1634538870000|2021-10-18 06:34:30|712643.6|710643.6|712620.6|710620.6|712651.3|710651.3|712613.2|710613.2|20
1634538880000|2021-10-18 06:34:40|712649.6|710649.6|712644|710644|712684.3|711184.2|712174|710638.7|23
1634538890000|2021-10-18 06:34:50|712644.4|710644.4|712675.8|710675.8|712712.2|711197.5|712197.5|710644.4|29
1634538900000|2021-10-18 06:35:00|712673.4|710673.4|712710.7|710710.7|712710.7|710710.7|712657.5|710657.5|24
1634538910000|2021-10-18 06:35:10|712709.3|710709.3|712691.7|710691.7|712709.3|710709.3|712657.1|710657.1|27
1634538920000|2021-10-18 06:35:20|712689.5|710689.5|712665.8|710665.8|712694.6|710694.6|712654.5|710654.5|29
1634538930000|2021-10-18 06:35:30|712662.4|710662.4|712669.6|710669.6|712673.8|710673.8|712654.1|710654.1|24
1634538940000|2021-10-18 06:35:40|712662.1|710662.1|712625.6|710625.6|712680.7|710680.7|712625.6|710625.6|29
1634538950000|2021-10-18 06:35:50|712632.3|710632.3|712837.3|710837.3|712837.3|710837.3|712621.3|710621.3|33
1634538960000|2021-10-18 06:36:00|712833.9|710833.9|712749.3|710749.3|712833.9|710833.9|712744.3|710744.3|22
1634538970000|2021-10-18 06:36:10|712755|710755|712745.2|710745.2|712765.3|710765.3|712730.3|710730.3|27
1634538980000|2021-10-18 06:36:20|712740.7|710740.7|712736.3|710736.3|712749.3|710749.3|712710.1|710710.1|31
1634538990000|2021-10-18 06:36:30|712734.8|710734.8|712786.8|710786.8|712797.8|710797.8|712722.1|710722.1|33
1634539000000|2021-10-18 06:36:40|712792.8|710792.8|712845.4|710845.4|712857.4|710857.4|712781|710781|30
1634539010000|2021-10-18 06:36:50|712834.9|710834.9|712897.6|710897.6|712912.6|710912.6|712823.8|710823.8|29
1634539020000|2021-10-18 06:37:00|712905.3|710905.3|712908|710908|712915.8|710915.8|712879.7|710879.7|29
1634539030000|2021-10-18 06:37:10|712914.1|710914.1|712903.8|710903.8|712924.9|710924.9|712903.8|710903.8|25
1634539040000|2021-10-18 06:37:20|712904.6|710904.6|712912.1|710912.1|712925.1|710925.1|712891.7|710891.7|27
1634539050000|2021-10-18 06:37:30|712924.2|710924.2|712901.6|710901.6|712924.2|710924.2|712892.5|710892.5|25
1634539060000|2021-10-18 06:37:40|712900.2|710900.2|712900.9|710900.9|712900.9|710900.9|712888.9|710888.9|21
1634539070000|2021-10-18 06:37:50|712891.2|710891.2|712910.3|710910.3|712913.1|710913.1|712891.2|710891.2|19
1634539080000|2021-10-18 06:38:00|712911.5|710911.5|712908.3|710908.3|712915.9|710915.9|712907.6|710907.6|18
1634539090000|2021-10-18 06:38:10|712908.1|710908.1|712888.8|710888.8|712913.7|710913.7|712887|710887|21
1634539100000|2021-10-18 06:38:20|712896.8|710896.8|712897|710897|712912|710912|712884.6|710884.6|20
1634539110000|2021-10-18 06:38:30|712893.6|710893.6|712864.6|710864.6|712893.6|711364.5|712364.5|710837.3|32
1634539120000|2021-10-18 06:38:40|712893.1|710893.1|712921.9|710921.9|712921.9|710921.9|712851.1|710851.1|33
1634539130000|2021-10-18 06:38:50|712922.7|710922.7|712911|710911|712922.8|710922.8|712891|710891|19
1634539140000|2021-10-18 06:39:00|712904.1|710904.1|712884.7|710884.7|712917.1|710917.1|712882.3|710882.3|18
1634539150000|2021-10-18 06:39:10|712884.3|710884.3|712906.3|710906.3|712906.3|710906.3|712857.5|710857.5|20
1634539160000|2021-10-18 06:39:20|712879.9|710879.9|712902.1|710902.1|712921.8|710921.8|712879.5|710879.5|26
1634539170000|2021-10-18 06:39:30|712896.8|710896.8|712871.7|710871.7|712918.7|710918.7|712863.9|710863.9|32
1634539180000|2021-10-18 06:39:40|712871.2|710871.2|712858|710858|712871.2|710871.2|712857.7|710857.7|17
1634539190000|2021-10-18 06:39:50|712847.7|710847.7|712845.1|710845.1|712873.4|710873.4|712835.1|710835.1|19
1634539200000|2021-10-18 06:40:00|712848.5|710848.5|712890|710890|712907.5|710907.5|712838.8|710838.8|28
1634539210000|2021-10-18 06:40:10|712897.3|710897.3|712905.5|710905.5|712915.4|710915.4|712893.9|710893.9|24
1634539220000|2021-10-18 06:40:20|712908|710908|712927.7|710927.7|712937.5|711434.5|712434.5|710906.1|24
1634539230000|2021-10-18 06:40:30|712927.3|710927.3|712947.7|710947.7|712953.8|710953.8|712921.5|710921.5|29
1634539240000|2021-10-18 06:40:40|712945.5|710945.5|712966.4|710966.4|712974.2|710974.2|712938.8|710938.8|21
1634539250000|2021-10-18 06:40:50|712964.8|710964.8|712963.3|710963.3|712971.8|710971.8|712959.9|710959.9|20
1634539260000|2021-10-18 06:41:00|712963.5|710963.5|712962.1|710962.1|712971.5|710971.5|712959.6|710959.6|20
1634539270000|2021-10-18 06:41:10|712966.9|710966.9|712935.1|710935.1|712966.9|710966.9|712931.8|710931.8|24
1634539280000|2021-10-18 06:41:20|712946.1|710946.1|712942.3|710942.3|712970.1|710970.1|712933|710933|26
1634539290000|2021-10-18 06:41:30|712940.3|710940.3|712920.5|710920.5|712943.6|710943.6|712918.9|710918.9|24
1634539300000|2021-10-18 06:41:40|712907.1|710907.1|712937.3|710937.3|712959|710959|712907.1|710907.1|31
1634539310000|2021-10-18 06:41:50|712938.9|710938.9|712929.8|710929.8|712948.2|710948.2|712924.1|710924.1|20
1634539320000|2021-10-18 06:42:00|712928.7|710928.7|712933.8|710933.8|712959.4|710959.4|712926.7|710926.7|20
1634539330000|2021-10-18 06:42:10|712936.2|710936.2|712951.1|710951.1|712953.3|710953.3|712932.6|710932.6|16
1634539340000|2021-10-18 06:42:20|712952.7|710952.7|712940.7|710940.7|712955.9|711432.3|712422.8|710940.7|20
1634539350000|2021-10-18 06:42:30|712938|710938|712945.3|710945.3|712957.4|710957.4|712931.4|710931.4|24
1634539360000|2021-10-18 06:42:40|712947.1|710947.1|712948.2|710948.2|712951.7|710951.7|712938.9|710938.9|20
1634539370000|2021-10-18 06:42:50|712948.1|710948.1|712826|710826|712958.6|710958.6|712819.4|710819.4|22
1634539380000|2021-10-18 06:43:00|712825|710825|712767.8|710767.8|712844.6|710844.6|712767.8|710767.8|33
1634539390000|2021-10-18 06:43:10|712793.8|710793.8|712787.9|710787.9|712801.5|710801.5|712770.8|710770.8|28
1634539400000|2021-10-18 06:43:20|712774.6|710774.6|712784.6|710784.6|712787.7|710787.7|712774.4|710774.4|26
1634539410000|2021-10-18 06:43:30|712774.4|710774.4|712766.3|710766.3|712788.8|710788.8|712759.1|710759.1|25
1634539420000|2021-10-18 06:43:40|712777.2|710777.2|712786.6|710786.6|712795|710795|712765.3|710765.3|25
1634539430000|2021-10-18 06:43:50|712778.6|710778.6|712782.4|710782.4|712791.9|710791.9|712778.1|710778.1|19
1634539440000|2021-10-18 06:44:00|712780.6|710780.6|712780.8|710780.8|712793.3|710793.3|712765.5|710765.5|32
1634539450000|2021-10-18 06:44:10|712774.4|710774.4|712788.2|710788.2|712788.2|710788.2|712762.1|710762.1|28
1634539460000|2021-10-18 06:44:20|712786.4|710786.4|712792|710792|712799.7|710799.7|712772.1|710772.1|27
1634539470000|2021-10-18 06:44:30|712782.7|710782.7|712783.9|710783.9|712797.4|710797.4|712766.8|710766.8|23
1634539480000|2021-10-18 06:44:40|712794.3|710794.3|712784.8|710784.8|712794.3|710794.3|712763.1|710763.1|26
1634539490000|2021-10-18 06:44:50|712772.4|710772.4|712760|710760|712784.7|710784.7|712754.4|710754.4|33
1634539500000|2021-10-18 06:45:00|712757.5|710757.5|712780.2|710780.2|712780.2|710780.2|712746.1|710746.1|33
1634539510000|2021-10-18 06:45:10|712783.5|710783.5|712781.1|710781.1|712792.3|711251.8|712246.4|710749.3|34
1634539520000|2021-10-18 06:45:20|712779.5|710779.5|712700.1|710700.1|712782.6|710782.6|712682.1|710682.1|29
1634539530000|2021-10-18 06:45:30|712693.5|710693.5|712662.1|710662.1|712697.5|710697.5|712653.7|710653.7|22
1634539540000|2021-10-18 06:45:40|712663.4|710663.4|712653.5|710653.5|712663.7|710663.7|712646.1|710646.1|21
1634539550000|2021-10-18 06:45:50|712660.2|710660.2|712659.3|710659.3|712662.6|710662.6|712654|710654|20
1634539560000|2021-10-18 06:46:00|712660.7|710660.7|712671|710671|712682.2|711173.5|712173.5|710654.2|21
1634539570000|2021-10-18 06:46:10|712672.4|710672.4|712652.4|710652.4|712677.9|710677.9|712642.6|710642.6|22
1634539580000|2021-10-18 06:46:20|712646.4|710646.4|712649.5|710649.5|712657.1|710657.1|712642.6|710642.6|16
1634539590000|2021-10-18 06:46:30|712646.2|710646.2|712648.4|710648.4|712650.3|710650.3|712640.8|710640.8|11
1634539600000|2021-10-18 06:46:40|712645.3|710645.3|712633.2|710633.2|712650.7|710650.7|712603.1|710603.1|27
1634539610000|2021-10-18 06:46:50|712633.9|710633.9|712624.5|710624.5|712633.9|710633.9|712612.5|710612.5|23
1634539620000|2021-10-18 06:47:00|712636.8|710636.8|712621.4|710621.4|712654.6|710654.6|712568.1|710568.1|26
1634539630000|2021-10-18 06:47:10|712629.4|710629.4|712638.6|710638.6|712641.7|710641.7|712628.9|710628.9|15
1634539640000|2021-10-18 06:47:20|712634.8|710634.8|712616.7|710616.7|712643.1|710643.1|712616.7|710616.7|24
1634539650000|2021-10-18 06:47:30|712626.4|710626.4|712583.3|710583.3|712647.3|710647.3|712578.5|710578.5|25
1634539660000|2021-10-18 06:47:40|712576.8|710576.8|712571.6|710571.6|712577.8|710577.8|712563.1|710563.1|15
1634539670000|2021-10-18 06:47:50|712566.3|710566.3|712570.4|710570.4|712571.5|710571.5|712561.8|710561.8|13
1634539680000|2021-10-18 06:48:00|712569.9|710569.9|712551.9|710551.9|712570.9|710570.9|712538.1|710538.1|19
1634539690000|2021-10-18 06:48:10|712545.8|710545.8|712581.3|710581.3|712587.3|710587.3|712545.8|710545.8|23
1634539700000|2021-10-18 06:48:20|712582|710582|712644.4|710644.4|712651.4|711141.5|712141.5|710581.1|18
1634539710000|2021-10-18 06:48:30|712645.3|710645.3|712580.9|710580.9|712645.3|711073|712070|710573.8|24
1634539720000|2021-10-18 06:48:40|712574.4|710574.4|712647.3|710647.3|712659.5|710659.5|712574.4|710574.4|22
1634539730000|2021-10-18 06:48:50|712651|710651|712663.5|710663.5|712681.3|711174.5|712174.5|710646.7|22
1634539740000|2021-10-18 06:49:00|712655.7|710655.7|712625.9|710625.9|712669.3|711141.5|712140|710625.9|17
1634539750000|2021-10-18 06:49:10|712635.4|710635.4|712584.7|710584.7|712635.9|711089.5|712080|710577.6|24
1634539760000|2021-10-18 06:49:20|712585.7|710585.7|712599.2|710599.2|712599.2|710599.2|712577|710577|14
1634539770000|2021-10-18 06:49:30|712599.5|710599.5|712588.8|710588.8|712599.7|710599.7|712587.1|710587.1|9
1634539780000|2021-10-18 06:49:40|712589.5|710589.5|712585|710585|712589.6|710589.6|712585|710585|8
1634539790000|2021-10-18 06:49:50|712587.1|710587.1|712596.8|710596.8|712596.8|710596.8|712563.5|710563.5|14
1634539800000|2021-10-18 06:50:00|712594.9|710594.9|712664|710664|712708.5|710708.5|712585.4|710585.4|25
1634539810000|2021-10-18 06:50:10|712682.5|710682.5|712740.8|710740.8|712751.1|711254.5|712254.5|710675.7|25
1634539820000|2021-10-18 06:50:20|712741.3|710741.3|712739.4|710739.4|712760.8|710760.8|712733.7|710733.7|21
1634539830000|2021-10-18 06:50:30|712734.7|710734.7|712735.2|710735.2|712739.4|710739.4|712734.3|710734.3|12
1634539840000|2021-10-18 06:50:40|712741.2|710741.2|712755.5|710755.5|712759|710759|712720.3|710720.3|23
1634539850000|2021-10-18 06:50:50|712739.4|710739.4|712712.8|710712.8|712764.8|710764.8|712682.6|710682.6|29
1634539860000|2021-10-18 06:51:00|712720.2|710720.2|712652.9|710652.9|712734.5|710734.5|712626.2|710626.2|32
1634539870000|2021-10-18 06:51:10|712677.8|710677.8|712597.9|710597.9|712677.8|710677.8|712584.5|710584.5|33
1634539880000|2021-10-18 06:51:20|712600|710600|712552.8|710552.8|712614.9|710614.9|712547.9|710547.9|27
1634539890000|2021-10-18 06:51:30|712545.1|710545.1|712505.8|710505.8|712552.9|710552.9|712496.3|710496.3|30
1634539900000|2021-10-18 06:51:40|712497.5|710497.5|712582.4|710582.4|712592.5|710592.5|712477.7|710477.7|35
1634539910000|2021-10-18 06:51:50|712573.5|710573.5|712622.7|710622.7|712649.1|710649.1|712573.5|710573.5|27
1634539920000|2021-10-18 06:52:00|712625.7|710625.7|712568.3|710568.3|712637.2|710637.2|712568.3|710568.3|27
1634539930000|2021-10-18 06:52:10|712567|710567|712569.1|710569.1|712576.3|710576.3|712565.3|710565.3|22
1634539940000|2021-10-18 06:52:20|712570.1|710570.1|712559.6|710559.6|712576.9|710576.9|712551.8|710551.8|21
1634539950000|2021-10-18 06:52:30|712559.8|710559.8|712552.7|710552.7|712559.8|710559.8|712550.7|710550.7|15
1634539960000|2021-10-18 06:52:40|712554.2|710554.2|712549.6|710549.6|712556.1|710556.1|712538.2|710538.2|21
1634539970000|2021-10-18 06:52:50|712555.7|710555.7|712473.5|710473.5|712555.7|710555.7|712433.3|710433.3|21
1634539980000|2021-10-18 06:53:00|712459.3|710459.3|712431.1|710431.1|712459.3|710459.3|712419.1|710419.1|30
1634539990000|2021-10-18 06:53:10|712425.6|710425.6|712426.9|710426.9|712449|710449|712413.5|710413.5|24
1634540000000|2021-10-18 06:53:20|712418.3|710418.3|712436.2|710436.2|712442.4|710442.4|712418.3|710418.3|23
1634540010000|2021-10-18 06:53:30|712437.2|710437.2|712378.6|710378.6|712443.3|710443.3|712378.6|710378.6|29
1634540020000|2021-10-18 06:53:40|712387|710387|712419.2|710419.2|712445.4|710445.4|712387|710387|31
1634540030000|2021-10-18 06:53:50|712435.5|710435.5|712405.9|710405.9|712444|710941.9|711924.7|710401.7|26
1634540040000|2021-10-18 06:54:00|712408.7|710408.7|712481.6|710481.6|712488.7|710488.7|712408.7|710408.7|30
1634540050000|2021-10-18 06:54:10|712480.4|710480.4|712457.2|710457.2|712496.1|710496.1|712441.5|710441.5|24
1634540060000|2021-10-18 06:54:20|712450.7|710450.7|712447.2|710447.2|712473.5|710473.5|712444.6|710444.6|15
1634540070000|2021-10-18 06:54:30|712447.9|710447.9|712445.5|710445.5|712469.2|710469.2|712445.5|710445.5|19
1634540080000|2021-10-18 06:54:40|712440.3|710440.3|712444|710444|712454.6|710454.6|712436.3|710436.3|19
1634540090000|2021-10-18 06:54:50|712449.6|710449.6|712456.9|710456.9|712456.9|710456.9|712431.2|710431.2|22
1634540100000|2021-10-18 06:55:00|712445.6|710445.6|712461|710461|712471|710471|712438.1|710438.1|18
1634540110000|2021-10-18 06:55:10|712453.2|710453.2|712451.7|710451.7|712467|710467|712451.3|710451.3|22
1634540120000|2021-10-18 06:55:20|712458.6|710458.6|712429.5|710429.5|712480.2|710480.2|712373.2|710373.2|34
1634540130000|2021-10-18 06:55:30|712430.1|710430.1|712379.2|710379.2|712440.2|710440.2|712377.1|710377.1|23
1634540140000|2021-10-18 06:55:40|712381.2|710381.2|712408.9|710408.9|712438|710438|712370.3|710370.3|28
1634540150000|2021-10-18 06:55:50|712406.2|710406.2|712372.4|710372.4|712406.2|710406.2|712369.5|710369.5|18
1634540160000|2021-10-18 06:56:00|712376.4|710376.4|712384.8|710384.8|712402.5|710402.5|712369.1|710369.1|24
1634540170000|2021-10-18 06:56:10|712385.2|710385.2|712408.6|710408.6|712410.2|710410.2|712385.2|710385.2|10
1634540180000|2021-10-18 06:56:20|712407.3|710407.3|712456.7|710456.7|712471.3|710471.3|712406.4|710406.4|26
1634540190000|2021-10-18 06:56:30|712454|710454|712433.4|710433.4|712458.2|710458.2|712428.7|710428.7|17
1634540200000|2021-10-18 06:56:40|712437.6|710437.6|712430.2|710430.2|712445.7|710445.7|712421.3|710421.3|21
1634540210000|2021-10-18 06:56:50|712428.1|710428.1|712378.7|710378.7|712428.1|710428.1|712369.3|710369.3|21
1634540220000|2021-10-18 06:57:00|712390.8|710390.8|712359.4|710359.4|712390.8|710390.8|712348.4|710348.4|28
1634540230000|2021-10-18 06:57:10|712356.3|710356.3|712372.1|710372.1|712404.5|710404.5|712354.8|710354.8|21
1634540240000|2021-10-18 06:57:20|712368.4|710368.4|712436.8|710436.8|712437.5|710437.5|712366.6|710366.6|27
1634540250000|2021-10-18 06:57:30|712433.6|710433.6|712437.2|710437.2|712459.9|710459.9|712426.6|710426.6|26
1634540260000|2021-10-18 06:57:40|712436.2|710436.2|712400.2|710400.2|712436.2|710436.2|712383.2|710383.2|19
1634540270000|2021-10-18 06:57:50|712373|710373|712362.6|710362.6|712389.9|710389.9|712267.5|710267.5|25
1634540280000|2021-10-18 06:58:00|712365.6|710365.6|712339.7|710339.7|712371.9|710371.9|712331.5|710331.5|31
1634540290000|2021-10-18 06:58:10|712356.1|710356.1|712350.1|710350.1|712392.4|710392.4|712320.7|710320.7|25
1634540300000|2021-10-18 06:58:20|712372|710372|712370.9|710370.9|712378.8|710378.8|712347.8|710347.8|21
1634540310000|2021-10-18 06:58:30|712373.5|710373.5|712366.1|710366.1|712381|710381|712341.6|710341.6|26
1634540320000|2021-10-18 06:58:40|712358.9|710358.9|712373.3|710373.3|712377|710377|712319.8|710319.8|21
1634540330000|2021-10-18 06:58:50|712355.3|710355.3|712410.4|710410.4|712412.4|710412.4|712337|710337|21
1634540340000|2021-10-18 06:59:00|712422.8|710422.8|712434.4|710434.4|712442.1|710442.1|712417.3|710417.3|20
1634540350000|2021-10-18 06:59:10|712439|710439|712384.5|710384.5|712439|710439|712364.9|710364.9|32
1634540360000|2021-10-18 06:59:20|712383.6|710383.6|712428|710428|712447.5|710447.5|712383.6|710383.6|23
1634540370000|2021-10-18 06:59:30|712431.6|710431.6|712396.9|710396.9|712431.6|710431.6|712342.5|710342.5|22
1634540380000|2021-10-18 06:59:40|712279.9|710279.9|712278.3|710278.3|712293.7|710778.3|711778.3|710262.8|26
1634540390000|2021-10-18 06:59:50|712276.7|710276.7|712199|710199|712276.7|710276.7|712189.9|710189.9|31
1634540400000|2021-10-18 07:00:00|712173.9|710173.9|712181.4|710181.4|712219.5|710219.5|712146.9|710146.9|39
1634540410000|2021-10-18 07:00:10|712185.7|710185.7|712169.3|710169.3|712264.5|710264.5|712169.3|710169.3|35
1634540420000|2021-10-18 07:00:20|712181.6|710181.6|712173.5|710173.5|712211.8|710211.8|712156.1|710156.1|39
1634540430000|2021-10-18 07:00:30|712179.7|710179.7|712251.3|710251.3|712258.7|710258.7|712156.3|710156.3|38
1634540440000|2021-10-18 07:00:40|712247.8|710247.8|712259.5|710259.5|712301.8|710801.4|711791.3|710244.7|33
1634540450000|2021-10-18 07:00:50|712261.1|710261.1|712387.7|710387.7|712395.9|710395.9|712261.1|710261.1|38
1634540460000|2021-10-18 07:01:00|712385.7|710385.7|712344.7|710344.7|712396|710396|712310.1|710310.1|39
1634540470000|2021-10-18 07:01:10|712360.3|710360.3|712347.1|710347.1|712378.9|710378.9|712304.4|710304.4|38
1634540480000|2021-10-18 07:01:20|712349.9|710349.9|712441.4|710441.4|712488.5|710488.5|712349.9|710349.9|39
1634540490000|2021-10-18 07:01:30|712446.3|710446.3|712486.4|710486.4|712496.1|710496.1|712446.3|710446.3|33
1634540500000|2021-10-18 07:01:40|712478.3|710478.3|712578|710578|712578|710578|712437.7|710437.7|36
1634540510000|2021-10-18 07:01:50|712574.7|710574.7|712573.6|710573.6|712595.5|710595.5|712567|710567|36
1634540520000|2021-10-18 07:02:00|712544.5|710544.5|712583.3|710583.3|712599.3|710599.3|712544.5|710544.5|36
1634540530000|2021-10-18 07:02:10|712585.1|710585.1|712579.2|710579.2|712610|710610|712560.8|710560.8|35
1634540540000|2021-10-18 07:02:20|712577.6|710577.6|712584|710584|712588.2|710588.2|712565.9|710565.9|32
1634540550000|2021-10-18 07:02:30|712584.1|710584.1|712578.5|710578.5|712584.1|710584.1|712556.3|710556.3|30
1634540560000|2021-10-18 07:02:40|712574.2|710574.2|712548.6|710548.6|712583.6|710583.6|712537.7|710537.7|30
1634540570000|2021-10-18 07:02:50|712550.2|710550.2|712579.1|710579.1|712579.1|710579.1|712549.3|710549.3|35
1634540580000|2021-10-18 07:03:00|712580.4|710580.4|712477.3|710477.3|712594.3|710594.3|712468.9|710468.9|32
1634540590000|2021-10-18 07:03:10|712443.1|710443.1|712561.1|710561.1|712575.3|710575.3|712443.1|710443.1|37
1634540600000|2021-10-18 07:03:20|712563.3|710563.3|712561.9|710561.9|712585.1|710585.1|712553.3|710553.3|32
1634540610000|2021-10-18 07:03:30|712563|710563|712472.2|710472.2|712568.4|710568.4|712431.7|710431.7|35
1634540620000|2021-10-18 07:03:40|712476.3|710476.3|712487.3|710487.3|712501.9|710501.9|712451.8|710451.8|38
1634540630000|2021-10-18 07:03:50|712485.3|710485.3|712436.7|710436.7|712488|710488|712422.6|710422.6|34
1634540640000|2021-10-18 07:04:00|712443.6|710443.6|712514.5|710514.5|712514.9|710514.9|712435.9|710435.9|39
1634540650000|2021-10-18 07:04:10|712532.2|710532.2|712544.9|710544.9|712562.5|710562.5|712530|710530|37
1634540660000|2021-10-18 07:04:20|712542.7|710542.7|712579|710579|712592.4|710592.4|712538.2|710538.2|31
1634540670000|2021-10-18 07:04:30|712568.8|710568.8|712581.5|710581.5|712583.7|710583.7|712562.5|710562.5|27
1634540680000|2021-10-18 07:04:40|712580.1|710580.1|712556|710556|712593.5|710593.5|712555.1|710555.1|32
1634540690000|2021-10-18 07:04:50|712557.2|710557.2|712645.4|710645.4|712649.4|710649.4|712536.1|710536.1|32
1634540700000|2021-10-18 07:05:00|712645.9|710645.9|712237.2|711237.2|712746.5|711243.7|712126.4|710643.8|33
1634540710000|2021-10-18 07:05:10|712752.4|710752.4|712736.7|710736.7|712752.4|711231|712223.5|710729.9|31
1634540720000|2021-10-18 07:05:20|712217.8|711217.8|712653.8|710653.8|712768|711255.6|712151|710653.8|37
1634540730000|2021-10-18 07:05:30|712657.9|710657.9|712696|710696|712708|711183.8|712133.2|710640.5|33
1634540740000|2021-10-18 07:05:40|712712|710712|712758.4|710758.4|712769.2|711262.5|712237.7|710673|36
1634540750000|2021-10-18 07:05:50|712754.6|710754.6|712774.4|710774.4|712774.4|711270.1|712252.7|710748.8|35
1634540760000|2021-10-18 07:06:00|712766.5|710766.5|712751.7|710751.7|712766.5|711229.4|712224|710738.3|37
1634540770000|2021-10-18 07:06:10|712749.6|710749.6|712213.1|711213.1|712773.8|711230.8|712213.1|710738.1|34
1634540780000|2021-10-18 07:06:20|712213.6|711213.6|712763|710763|712763|711228.1|712203.7|710711.6|33
1634540790000|2021-10-18 07:06:30|712235.7|711235.7|712742|710742|712748.6|711235.7|712221.9|710729.8|29
1634540800000|2021-10-18 07:06:40|712745.6|710745.6|712745.8|710745.8|712745.8|711222.7|712217.6|710730.2|32
1634540810000|2021-10-18 07:06:50|712741.7|710741.7|712735|710735|712741.7|710741.7|712731.6|710731.6|28
1634540820000|2021-10-18 07:07:00|712735.6|710735.6|712703.4|710703.4|712757.9|711251.5|712237.5|710694.5|33
1634540830000|2021-10-18 07:07:10|712708.8|710708.8|712167.1|711167.1|712713.5|711167.1|712167.1|710660|32
1634540840000|2021-10-18 07:07:20|712685.4|710685.4|712664.5|710664.5|712721.7|710721.7|712664.3|710664.3|30
1634540850000|2021-10-18 07:07:30|712665|710665|712577.8|710577.8|712665|711077.7|712077.7|710573.7|34
1634540860000|2021-10-18 07:07:40|712578.2|710578.2|712560.6|710560.6|712578.2|710578.2|712557|710557|28
1634540870000|2021-10-18 07:07:50|712559.6|710559.6|712547.4|710547.4|712561.6|710561.6|712525.9|710525.9|26
1634540880000|2021-10-18 07:08:00|712540.1|710540.1|712570.2|710570.2|712570.2|711055.9|712055.9|710528.6|33
1634540890000|2021-10-18 07:08:10|712570.4|710570.4|712558.9|710558.9|712576|710576|712558.3|710558.3|23
1634540900000|2021-10-18 07:08:20|712564.5|710564.5|712561.2|710561.2|712572.4|710572.4|712518.5|710518.5|34
1634540910000|2021-10-18 07:08:30|712553.6|710553.6|712669.9|710669.9|712672.2|710672.2|712553.6|710553.6|31
1634540920000|2021-10-18 07:08:40|712662.3|710662.3|712670.3|710670.3|712674.9|710674.9|712662.3|710662.3|28
1634540930000|2021-10-18 07:08:50|712668.4|710668.4|712728.3|710728.3|712734.8|710734.8|712668.4|710668.4|34
1634540940000|2021-10-18 07:09:00|712724.7|710724.7|712631.2|710631.2|712724.7|710724.7|712627.2|710627.2|30
1634540950000|2021-10-18 07:09:10|712634.3|710634.3|712624.1|710624.1|712634.3|710634.3|712585.5|710585.5|33
1634540960000|2021-10-18 07:09:20|712626.1|710626.1|712562|710562|712626.1|710626.1|712551.2|710551.2|28
1634540970000|2021-10-18 07:09:30|712562.1|710562.1|712478.3|710478.3|712569.3|710569.3|712478|710478|34
1634540980000|2021-10-18 07:09:40|712475.4|710475.4|712321.6|710321.6|712475.9|710475.9|712321.6|710321.6|32
1634540990000|2021-10-18 07:09:50|712313|710313|712278.2|710278.2|712331.2|710331.2|712268.7|710268.7|34
1634541000000|2021-10-18 07:10:00|711772.7|710772.7|712253.3|710253.3|712320|710772.7|711745.7|710247.5|31
1634541010000|2021-10-18 07:10:10|712275.3|710275.3|712230.8|710230.8|712275.3|710275.3|712183|710183|33
1634541020000|2021-10-18 07:10:20|712231.5|710231.5|712174|710174|712299.2|710299.2|712170.2|710170.2|33
1634541030000|2021-10-18 07:10:30|712162.4|710162.4|712165.2|710165.2|712179.6|710179.6|712138.1|710138.1|27
1634541040000|2021-10-18 07:10:40|712165.3|710165.3|712292.6|710292.6|712292.6|710292.6|712165.3|710165.3|30
1634541050000|2021-10-18 07:10:50|712333|710333|712366.4|710366.4|712369|710369|712269.1|710269.1|35
1634541060000|2021-10-18 07:11:00|712367|710367|712413.2|710413.2|712422|710915.7|711911.3|710367|38
1634541070000|2021-10-18 07:11:10|712406.1|710406.1|712419.5|710419.5|712431.5|710431.5|712401.5|710401.5|32
1634541080000|2021-10-18 07:11:20|712421.1|710421.1|712411.7|710411.7|712421.1|710421.1|712411.1|710411.1|24
1634541090000|2021-10-18 07:11:30|712417.3|710417.3|712393.6|710393.6|712417.3|710417.3|712378.3|710378.3|29
1634541100000|2021-10-18 07:11:40|712393.5|710393.5|712390|710390|712393.5|710393.5|712387.9|710387.9|20
1634541110000|2021-10-18 07:11:50|712386.5|710386.5|712438.8|710438.8|712438.9|710886.2|711883|710385.5|22
1634541120000|2021-10-18 07:12:00|712435.7|710435.7|712491.6|710491.6|712491.6|710939.8|711939.8|710434|34
1634541130000|2021-10-18 07:12:10|712490.3|710490.3|712006.3|711006.3|712516.6|711008.2|712005.5|710488.9|37
1634541140000|2021-10-18 07:12:20|712005.9|711005.9|712482.7|710482.7|712520.7|711008|711991.4|710482.7|25
1634541150000|2021-10-18 07:12:30|712485.5|710485.5|711998.1|710998.1|712527.7|711015.4|711998.1|710476.9|32
1634541160000|2021-10-18 07:12:40|711999.3|710999.3|712001.3|711001.3|712516.6|711009.4|711998|710501.7|28
1634541170000|2021-10-18 07:12:50|711999.4|710999.4|712006.5|711006.5|712007.6|711007.6|711999.2|710999.2|29
1634541180000|2021-10-18 07:13:00|712008.2|711008.2|712557.8|710557.8|712566.1|711052.9|712004.2|710545.3|31
1634541190000|2021-10-18 07:13:10|712558.2|710558.2|712513|710513|712560.5|711001.5|712001.5|710491.5|19
1634541200000|2021-10-18 07:13:20|712509.5|710509.5|712474.8|710474.8|712522.4|710522.4|712466.9|710466.9|32
1634541210000|2021-10-18 07:13:30|712482.3|710482.3|712482.1|710482.1|712514.7|710514.7|712476.9|710476.9|34
1634541220000|2021-10-18 07:13:40|712482.6|710482.6|712536.1|710536.1|712541.9|710541.9|712470.6|710470.6|33
1634541230000|2021-10-18 07:13:50|712536.6|710536.6|712538.6|710538.6|712563.1|711048.5|712047.8|710529.2|35
1634541240000|2021-10-18 07:14:00|712534.5|710534.5|712567.9|710567.9|712576.3|710576.3|712518.2|710518.2|37
1634541250000|2021-10-18 07:14:10|712568.9|710568.9|712577.6|710577.6|712586|711080.7|712057|710560.7|32
1634541260000|2021-10-18 07:14:20|712579|710579|712644.7|710644.7|712708.4|711093.1|712072.5|710578.7|34
1634541270000|2021-10-18 07:14:30|712646.7|710646.7|712691.7|710691.7|712714.8|710714.8|712633|710633|32
1634541280000|2021-10-18 07:14:40|712676|710676|712533.6|710533.6|712676|710676|712533.6|710533.6|39
1634541290000|2021-10-18 07:14:50|712530|710530|712525.6|710525.6|712587.1|710587.1|712476.6|710476.6|37
1634541300000|2021-10-18 07:15:00|712527.6|710527.6|712553.6|710553.6|712574.4|710574.4|712527.6|710527.6|40
1634541310000|2021-10-18 07:15:10|712543.2|710543.2|712524.6|710524.6|712551|710551|712519|710519|32
1634541320000|2021-10-18 07:15:20|712523.2|710523.2|712471.8|710471.8|712529.7|711015.3|712007|710471.8|26
1634541330000|2021-10-18 07:15:30|712468.6|710468.6|712481.3|710481.3|712503|710503|712468.6|710468.6|35
1634541340000|2021-10-18 07:15:40|712479.9|710479.9|712455.8|710455.8|712480.7|710480.7|712443.7|710443.7|27
1634541350000|2021-10-18 07:15:50|712450.1|710450.1|712460.2|710460.2|712474.8|710474.8|712450.1|710450.1|26
1634541360000|2021-10-18 07:16:00|712457.9|710457.9|712402.5|710402.5|712467.5|710890.5|711884|710387.4|29
1634541370000|2021-10-18 07:16:10|712401.2|710401.2|712458.3|710458.3|712458.3|710458.3|712399.8|710399.8|29
1634541380000|2021-10-18 07:16:20|712461.5|710461.5|712483|710483|712490|710490|712445.4|710445.4|21
1634541390000|2021-10-18 07:16:30|712482|710482|712491.5|710491.5|712525.1|710525.1|712479.4|710479.4|26
1634541400000|2021-10-18 07:16:40|712496.2|710496.2|712535.3|710535.3|712539.7|710539.7|712476.9|710476.9|33
1634541410000|2021-10-18 07:16:50|712535.7|710535.7|712629.6|710629.6|712645.8|710645.8|712535.7|710535.7|25
1634541420000|2021-10-18 07:17:00|712633.7|710633.7|712537.5|710537.5|712648.3|710648.3|712528.1|710528.1|38
1634541430000|2021-10-18 07:17:10|712531.7|710531.7|712492.4|710492.4|712551.5|710551.5|712488.5|710488.5|34
1634541440000|2021-10-18 07:17:20|712495.4|710495.4|712446|710446|712526.4|710526.4|712446|710446|34
1634541450000|2021-10-18 07:17:30|712448.3|710448.3|712485.8|710485.8|712497.9|710497.9|712443.3|710443.3|35
1634541460000|2021-10-18 07:17:40|712485.3|710485.3|712506.8|710506.8|712519.6|710519.6|712485.3|710485.3|37
1634541470000|2021-10-18 07:17:50|712505.7|710505.7|712527.8|710527.8|712541|710541|712500.7|710500.7|38
1634541480000|2021-10-18 07:18:00|712527.3|710527.3|712548.7|710548.7|712574.5|710574.5|712527.3|710527.3|39
1634541490000|2021-10-18 07:18:10|712553.5|710553.5|712658.6|710658.6|712663.2|711097.6|712097.6|710544.5|39
1634541500000|2021-10-18 07:18:20|712659.2|710659.2|712681.1|710681.1|712682|711182.8|712182.8|710652.8|40
1634541510000|2021-10-18 07:18:30|712682.6|710682.6|712741.7|710741.7|712765.5|711247.3|712179.5|710680.2|35
1634541520000|2021-10-18 07:18:40|712738.7|710738.7|712675.2|710675.2|712738.7|710738.7|712670.7|710670.7|37
1634541530000|2021-10-18 07:18:50|712673.2|710673.2|712679|710679|712689.9|710689.9|712667.2|710667.2|32
1634541540000|2021-10-18 07:19:00|712681.8|710681.8|712754.8|710754.8|712756.9|711251.1|712238.7|710680|37
1634541550000|2021-10-18 07:19:10|712752.9|710752.9|712713.5|710713.5|712753.4|711252.6|712246|710706.1|32
1634541560000|2021-10-18 07:19:20|712211.7|711211.7|712714.4|710714.4|712718.2|711211.7|712207.1|710704.4|35
1634541570000|2021-10-18 07:19:30|712722.6|710722.6|712757.8|710757.8|712775.3|711258.7|712258.7|710694|35
1634541580000|2021-10-18 07:19:40|712758.6|710758.6|712760.4|710760.4|712767.8|711257.9|712245.2|710747.2|32
1634541590000|2021-10-18 07:19:50|712730.9|710730.9|712759.3|710759.3|712768.9|711262.2|712253.6|710724.5|35
1634541600000|2021-10-18 07:20:00|712756.8|710756.8|712763.7|710763.7|712773.8|710773.8|712747.7|710747.7|38
1634541610000|2021-10-18 07:20:10|712763.3|710763.3|712301.5|711301.5|712813.8|711319.2|712267.4|710763.3|37
1634541620000|2021-10-18 07:20:20|712298.3|711298.3|712753.7|710753.7|712795.2|711308.4|712238.5|710748.7|40
1634541630000|2021-10-18 07:20:30|712749.8|710749.8|712825.6|710825.6|712825.6|711275.9|712207.1|710708.2|36
1634541640000|2021-10-18 07:20:40|712811.5|710811.5|712748.3|710748.3|712821.8|711271.2|712258.8|710747.8|36
1634541650000|2021-10-18 07:20:50|712751.3|710751.3|712758.9|710758.9|712793|711277.2|712233.2|710732.8|33
1634541660000|2021-10-18 07:21:00|712741.6|710741.6|712264.4|711264.4|712795.4|711292.3|712250.9|710727|37
1634541670000|2021-10-18 07:21:10|712267.7|711267.7|712719.3|710719.3|712795.5|711280.4|712223|710710.5|37
1634541680000|2021-10-18 07:21:20|712708.7|710708.7|712719.8|710719.8|712719.8|711211.8|712190.9|710689.1|32
1634541690000|2021-10-18 07:21:30|712764|710764|712762.8|710762.8|712795|711279.5|712262.6|710751.6|33
1634541700000|2021-10-18 07:21:40|712766|710766|712715.3|710715.3|712766|711184|712162.7|710665.1|36
1634541710000|2021-10-18 07:21:50|712705.6|710705.6|712613.5|710613.5|712760.2|711209.6|712190.2|710609.3|33
1634541720000|2021-10-18 07:22:00|712597.6|710597.6|712596.8|710596.8|712623.2|710623.2|712590.9|710590.9|32
1634541730000|2021-10-18 07:22:10|712616.9|710616.9|712724|710724|712732.5|710732.5|712596.9|710596.9|36
1634541740000|2021-10-18 07:22:20|712718.7|710718.7|712695.9|710695.9|712724.1|710724.1|712695.6|710695.6|36
1634541750000|2021-10-18 07:22:30|712698.9|710698.9|712241.9|711241.9|712764.2|711241.9|712241.9|710687.4|36
1634541760000|2021-10-18 07:22:40|712714.8|710714.8|712779.1|710779.1|712782.5|711279.9|712254.2|710691.4|34
1634541770000|2021-10-18 07:22:50|712281.5|711281.5|712757|710757|712801.1|711281.5|712261.7|710752.5|32
1634541780000|2021-10-18 07:23:00|712756.3|710756.3|712783.1|710783.1|712786.9|711282.5|712253.6|710745|29
1634541790000|2021-10-18 07:23:10|712785.1|710785.1|712793.5|710793.5|712793.5|711288.2|712265.9|710750|33
1634541800000|2021-10-18 07:23:20|712781.5|710781.5|712268.7|711268.7|712785.4|711278.1|712254.4|710772.6|31
1634541810000|2021-10-18 07:23:30|712258.8|711258.8|712687.6|710687.6|712753.1|711266.3|712240.3|710661.3|35
1634541820000|2021-10-18 07:23:40|712684.7|710684.7|712187.6|711187.6|712714|711209|712187.6|710682.3|30
1634541830000|2021-10-18 07:23:50|712672.7|710672.7|712652.5|710652.5|712686.4|711171.6|712147.2|710648|34
1634541840000|2021-10-18 07:24:00|712650.6|710650.6|712237|711237|712745.5|711260.5|712155.9|710648.4|34
1634541850000|2021-10-18 07:24:10|712241.2|711241.2|712683.8|710683.8|712704.8|711253.7|712199.8|710682.8|34
1634541860000|2021-10-18 07:24:20|712684.3|710684.3|712653.8|710653.8|712685.3|711156.2|712133.2|710631.2|36
1634541870000|2021-10-18 07:24:30|712648.2|710648.2|712148.2|711148.2|712653.2|711150.5|712143.1|710642|36
1634541880000|2021-10-18 07:24:40|712145.1|711145.1|712194.3|711194.3|712686.6|711201|712144.4|710686.6|33
1634541890000|2021-10-18 07:24:50|712190.2|711190.2|712193|711193|712195.7|711195.7|712178.4|711178.4|27
1634541900000|2021-10-18 07:25:00|712192.5|711192.5|712654.3|710654.3|712678.7|711192.6|712142.4|710642.4|30
1634541910000|2021-10-18 07:25:10|712650.6|710650.6|712685.3|710685.3|712685.9|711158.2|712132.5|710627.5|35
1634541920000|2021-10-18 07:25:20|712699|710699|712699.4|710699.4|712708.4|711196.2|712196.2|710693.8|39
1634541930000|2021-10-18 07:25:30|712704.4|710704.4|712693.2|710693.2|712714|710714|712693|710693|32
1634541940000|2021-10-18 07:25:40|712692.3|710692.3|712711.5|710711.5|712719.9|710719.9|712685|710685|28
1634541950000|2021-10-18 07:25:50|712210|711210|712742.6|710742.6|712743.9|711247.7|712203.1|710717.7|37
1634541960000|2021-10-18 07:26:00|712753.5|710753.5|712785.8|710785.8|712787.5|711280.4|712255.1|710750.2|38
1634541970000|2021-10-18 07:26:10|712781.3|710781.3|712704.3|710704.3|712788.6|711289.1|712221.6|710704.3|34
1634541980000|2021-10-18 07:26:20|712706.2|710706.2|712180.8|711180.8|712709.9|711207.4|712179|710681.3|30
1634541990000|2021-10-18 07:26:30|712179.4|711179.4|712068.5|711068.5|712674.9|711190.6|712068.5|710674.9|34
1634542000000|2021-10-18 07:26:40|712064.6|711064.6|712077|711077|712083.7|711083.7|712045.3|711045.3|37
1634542010000|2021-10-18 07:26:50|712078.8|711078.8|712501.7|710501.7|712582.7|711080.1|711984.6|710486.7|33
1634542020000|2021-10-18 07:27:00|712524|710524|712024.6|711024.6|712524.1|711028.6|712014.1|710490.8|31
1634542030000|2021-10-18 07:27:10|712534.1|710534.1|712549.7|710549.7|712557.5|711035.3|712028.1|710527|31
1634542040000|2021-10-18 07:27:20|712549.3|710549.3|712065.3|711065.3|712577.1|711071.5|712054.4|710542.9|26
1634542050000|2021-10-18 07:27:30|712058.2|711058.2|712000.8|711000.8|712552.4|711058.2|711996.8|710494.1|33
1634542060000|2021-10-18 07:27:40|711999.5|710999.5|712548|710548|712555.3|711049.7|711998.3|710509.8|32
1634542070000|2021-10-18 07:27:50|712547.1|710547.1|712498.9|710498.9|712547.1|711048.1|712021.4|710498.8|23
1634542080000|2021-10-18 07:28:00|712510.6|710510.6|712539|710539|712561.6|711055.6|712043.4|710506.3|29
1634542090000|2021-10-18 07:28:10|712549.9|710549.9|712042|711042|712559.5|711102.2|712041.8|710540.6|29
1634542100000|2021-10-18 07:28:20|712042.3|711042.3|711981.3|710981.3|712499.8|711051.5|711981.3|710483|33
1634542110000|2021-10-18 07:28:30|711981.4|710981.4|712470.7|710470.7|712474.7|710984.8|711975|710457.7|32
1634542120000|2021-10-18 07:28:40|712469.2|710469.2|712489.5|710489.5|712517|711007.8|711942.8|710436.9|36
1634542130000|2021-10-18 07:28:50|712492.6|710492.6|712507.8|710507.8|712530.5|711058.7|712021.1|710492.6|33
1634542140000|2021-10-18 07:29:00|712509.7|710509.7|712537.7|710537.7|712544.4|711006.9|711987.4|710464.6|38
1634542150000|2021-10-18 07:29:10|712539|710539|712564.9|710564.9|712579.1|711029.4|712028.6|710524.9|27
1634542160000|2021-10-18 07:29:20|712562.3|710562.3|712068.3|711068.3|712562.3|711086.1|712036.3|710540.8|32
1634542170000|2021-10-18 07:29:30|712065.9|711065.9|712079.4|711079.4|712087.6|711087.6|712065.9|711065.9|17
1634542180000|2021-10-18 07:29:40|712076.3|711076.3|712076|711076|712087.2|711087.2|712067.9|711067.9|25
1634542190000|2021-10-18 07:29:50|712038.7|711038.7|712040.5|711040.5|712534.2|711044.1|712025|710530.5|28
1634542200000|2021-10-18 07:30:00|712044.6|711044.6|712053|711053|712539|711077.8|712025.4|710536.3|37
1634542210000|2021-10-18 07:30:10|712573.3|710573.3|712600.4|710600.4|712603.4|711094.8|712051.6|710549.3|33
1634542220000|2021-10-18 07:30:20|712088.5|711088.5|712094.4|711094.4|712599|711097.4|712086.4|710592.5|26
1634542230000|2021-10-18 07:30:30|712094.8|711094.8|712116.7|711116.7|712618.3|711128.1|712090.3|710611.3|29
1634542240000|2021-10-18 07:30:40|712117.5|711117.5|712106.6|711106.6|712117.5|711117.5|712102.4|711102.4|27
1634542250000|2021-10-18 07:30:50|712106.3|711106.3|712105.8|711105.8|712126.9|711126.9|712104.8|711104.8|27
1634542260000|2021-10-18 07:31:00|712106.6|711106.6|712101.8|711101.8|712112.5|711112.5|712101.8|711101.8|24
1634542270000|2021-10-18 07:31:10|712110.2|711110.2|712152.5|711152.5|712655.7|711155.9|712100.3|710650.3|31
1634542280000|2021-10-18 07:31:20|712150|711150|712149.2|711149.2|712660.6|711153.2|712142.3|710645.1|35
1634542290000|2021-10-18 07:31:30|712147.8|711147.8|712150|711150|712654|711162.7|712146.7|710645.5|34
1634542300000|2021-10-18 07:31:40|712152.9|711152.9|712646.7|710646.7|712672.5|711175.5|712146.6|710644.5|34
1634542310000|2021-10-18 07:31:50|712647.2|710647.2|712704.4|710704.4|712704.4|711210.2|712167.7|710641.8|36
1634542320000|2021-10-18 07:32:00|712705.4|710705.4|712238.8|711238.8|712738.4|711239.4|712207.9|710698.9|36
1634542330000|2021-10-18 07:32:10|712238.5|711238.5|712740.2|710740.2|712740.2|711250.2|712225.1|710728.9|34
1634542340000|2021-10-18 07:32:20|712728.7|710728.7|712214.6|711214.6|712756.1|711246.9|712214.6|710701.3|36
1634542350000|2021-10-18 07:32:30|712210.5|711210.5|712681.4|710681.4|712719.2|711210.5|712167.9|710668.7|33
1634542360000|2021-10-18 07:32:40|712186.9|711186.9|712174.3|711174.3|712691.5|711186.9|712150|710683.5|32
1634542370000|2021-10-18 07:32:50|712174.4|711174.4|712081.8|711081.8|712670.8|711174.4|712080.4|710654.5|32
1634542380000|2021-10-18 07:33:00|712087|711087|712028.5|711028.5|712601.9|711100.1|712026.2|710590.6|30
1634542390000|2021-10-18 07:33:10|712028.8|711028.8|712488.8|710488.8|712500|711028.8|711964.2|710480.9|33
1634542400000|2021-10-18 07:33:20|711982.4|710982.4|712024.1|711024.1|712491.1|711024.1|711925.7|710467.4|35
1634542410000|2021-10-18 07:33:30|712018.5|711018.5|712010.1|711010.1|712509.5|711023.9|711969.8|710475.8|36
1634542420000|2021-10-18 07:33:40|711998.2|710998.2|712390.1|710390.1|712482.9|710999.2|711886.3|710390.1|27
1634542430000|2021-10-18 07:33:50|712402.5|710402.5|712421.8|710421.8|712450.9|710974.9|711905.4|710396.2|36
1634542440000|2021-10-18 07:34:00|712418.6|710418.6|712404.1|710404.1|712418.6|710940.6|711878.9|710384.6|35
1634542450000|2021-10-18 07:34:10|712390|710390|711930.3|710930.3|712430|710930.9|711885.8|710380|35
1634542460000|2021-10-18 07:34:20|711921.3|710921.3|712427.6|710427.6|712427.6|710941.8|711880.3|710389.8|38
1634542470000|2021-10-18 07:34:30|712431.1|710431.1|712456.7|710456.7|712470.6|710999.5|711932.9|710422.9|36
1634542480000|2021-10-18 07:34:40|711947.4|710947.4|712465.3|710465.3|712478.4|710959.9|711940|710444|34
1634542490000|2021-10-18 07:34:50|712470.5|710470.5|711923.9|710923.9|712470.5|710951|711923.9|710421.1|35
1634542500000|2021-10-18 07:35:00|711923.7|710923.7|712036.9|711036.9|712528.6|711040.8|711923.7|710449.9|37
1634542510000|2021-10-18 07:35:10|712037|711037|712554.3|710554.3|712556.9|711066.7|712031|710543.8|35
1634542520000|2021-10-18 07:35:20|712538.4|710538.4|712067.5|711067.5|712551.5|711069.9|712051.6|710536.6|34
1634542530000|2021-10-18 07:35:30|712066.7|711066.7|712032.8|711032.8|712068.8|711068.8|712032.8|711032.8|30
1634542540000|2021-10-18 07:35:40|712029.5|711029.5|712034.9|711034.9|712041.2|711041.2|712022.9|711022.9|26
1634542550000|2021-10-18 07:35:50|712033.9|711033.9|712096.1|711096.1|712533.2|711096.2|712020.2|710523.1|36
1634542560000|2021-10-18 07:36:00|712095.7|711095.7|712090.9|711090.9|712592|711099.3|712084.5|710588.3|38
1634542570000|2021-10-18 07:36:10|712080.8|711080.8|712584.7|710584.7|712593.2|711099|712058.9|710584|38
1634542580000|2021-10-18 07:36:20|712593.4|710593.4|712187.3|711187.3|712657.6|711190.8|712096.7|710588.9|40
1634542590000|2021-10-18 07:36:30|712190.1|711190.1|712233.9|711233.9|712707.1|711233.9|712178.2|710691.5|38
1634542600000|2021-10-18 07:36:40|712236.8|711236.8|712259.6|711259.6|712765.3|711272|712221.7|710736.5|40
1634542610000|2021-10-18 07:36:50|712764.6|710764.6|712676|710676|712765.5|711263.1|712214.5|710676|31
1634542620000|2021-10-18 07:37:00|712676.1|710676.1|712170.7|711170.7|712682.7|711176.5|712170.7|710667.2|25
1634542630000|2021-10-18 07:37:10|712169.4|711169.4|712186|711186|712186|711186|712153.8|711153.8|26
1634542640000|2021-10-18 07:37:20|712166.8|711166.8|712160.6|711160.6|712169.2|711169.2|712158.7|711158.7|28
1634542650000|2021-10-18 07:37:30|712159.8|711159.8|712161.8|711161.8|712174.1|711174.1|712158.5|711158.5|30
1634542660000|2021-10-18 07:37:40|712160.8|711160.8|712173.4|711173.4|712186.9|711186.9|712157.7|711157.7|32
1634542670000|2021-10-18 07:37:50|712173|711173|712179.6|711179.6|712688.4|711189.6|712153.6|710662.1|36
1634542680000|2021-10-18 07:38:00|712183|711183|712171|711171|712676.5|711190.2|712150.6|710660.6|32
1634542690000|2021-10-18 07:38:10|712168.7|711168.7|712162.1|711162.1|712176.3|711176.3|712160|711160|29
1634542700000|2021-10-18 07:38:20|712161.3|711161.3|712158.6|711158.6|712170.6|711170.6|712158.6|711158.6|33
1634542710000|2021-10-18 07:38:30|712158.9|711158.9|712224.9|711224.9|712718.1|711233.4|712158.9|710716.6|34
1634542720000|2021-10-18 07:38:40|712221.8|711221.8|712222|711222|712784.9|711282.8|712216.2|710734.9|40
1634542730000|2021-10-18 07:38:50|712221.5|711221.5|712731.4|710731.4|712746.4|711232.6|712221.5|710706.8|40
1634542740000|2021-10-18 07:39:00|712728.8|710728.8|712240.7|711240.7|712740.5|711240.9|712216.2|710720.9|37
1634542750000|2021-10-18 07:39:10|712240.3|711240.3|712237.8|711237.8|712743.4|711245|712224.7|710740.2|36
1634542760000|2021-10-18 07:39:20|712235.3|711235.3|712236.9|711236.9|712777.8|711239.7|712208.7|710713.1|33
1634542770000|2021-10-18 07:39:30|712744.1|710744.1|712734.3|710734.3|712744.1|711239.8|712211.8|710717.5|36
1634542780000|2021-10-18 07:39:40|712732.1|710732.1|712264|711264|712780.6|711282.3|712244|710730.4|39
1634542790000|2021-10-18 07:39:50|712760.7|710760.7|712736.4|710736.4|712781|711262.7|712211.8|710736.4|39
1634542800000|2021-10-18 07:40:00|712238.1|711238.1|712770.5|710770.5|712796.2|711266.8|712233.6|710748.7|38
1634542810000|2021-10-18 07:40:10|712794|710794|712326.9|711326.9|712840.4|711351.2|712290.7|710785.1|32
1634542820000|2021-10-18 07:40:20|712330.4|711330.4|712327|711327|712340.2|711340.2|712327|711327|36
1634542830000|2021-10-18 07:40:30|712327.3|711327.3|712784.3|710784.3|712819.3|711327.3|712277.8|710779.4|39
1634542840000|2021-10-18 07:40:40|712788.2|710788.2|712789|710789|712804|711307.9|712292.8|710788.2|37
1634542850000|2021-10-18 07:40:50|712796.8|710796.8|712801.4|710801.4|712808.7|711305.9|712287.7|710792.4|36
1634542860000|2021-10-18 07:41:00|712798.4|710798.4|712306.5|711306.5|712811.6|711309.9|712302.6|710797.5|34
1634542870000|2021-10-18 07:41:10|712810.5|710810.5|712340.9|711340.9|712852.2|711356.8|712272.5|710806.7|38
1634542880000|2021-10-18 07:41:20|712343.2|711343.2|712368.1|711368.1|712887.4|711416.1|712343.2|710869.9|37
1634542890000|2021-10-18 07:41:30|712873.1|710873.1|712894.3|710894.3|712905.8|711405.5|712361.9|710865.6|31
1634542900000|2021-10-18 07:41:40|712905|710905|712398.5|711398.5|712905|711401.5|712393.4|710891.1|32
1634542910000|2021-10-18 07:41:50|712401.1|711401.1|712419.6|711419.6|712424.6|711424.6|712401.1|711401.1|29
1634542920000|2021-10-18 07:42:00|712421.7|711421.7|712427.9|711427.9|712429.5|711429.5|712411|711411|34
1634542930000|2021-10-18 07:42:10|712429.8|711429.8|712918.9|710918.9|712937.7|711430.5|712415.6|710918.4|34
1634542940000|2021-10-18 07:42:20|712926.2|710926.2|712865.4|710865.4|712930.5|711425.2|712376.8|710865.4|36
1634542950000|2021-10-18 07:42:30|712866.8|710866.8|712353.4|711353.4|712866.8|711367.4|712344.8|710845.6|40
1634542960000|2021-10-18 07:42:40|712353.3|711353.3|712396.5|711396.5|712904.5|711408.1|712351.2|710859.5|35
1634542970000|2021-10-18 07:42:50|712393.5|711393.5|712382.6|711382.6|712898.7|711402.5|712381.2|710894.3|32
1634542980000|2021-10-18 07:43:00|712392|711392|712408|711408|712900.6|711413.8|712392|710888.5|37
1634542990000|2021-10-18 07:43:10|712407.7|711407.7|712427.6|711427.6|712929.4|711435.9|712407.7|710929.4|40
1634543000000|2021-10-18 07:43:20|712430.6|711430.6|712442.6|711442.6|712948.6|711454.2|712420.4|710940.5|34
1634543010000|2021-10-18 07:43:30|712445|711445|712439|711439|712452.1|711452.1|712435.6|711435.6|32
1634543020000|2021-10-18 07:43:40|712452.5|711452.5|712506|711506|713004.2|711508.1|712436.1|710930.4|38
1634543030000|2021-10-18 07:43:50|712506.4|711506.4|712483.1|711483.1|712996.2|711508|712482.8|710990|33
1634543040000|2021-10-18 07:44:00|712482.9|711482.9|712554.5|711554.5|713106.7|711600.4|712482.9|711095.2|38
1634543050000|2021-10-18 07:44:10|712555.2|711555.2|712584.1|711584.1|712591.2|711591.2|712550.2|711550.2|33
1634543060000|2021-10-18 07:44:20|712583.3|711583.3|712595|711595|712601.6|711601.6|712563.8|711563.8|35
1634543070000|2021-10-18 07:44:30|712593.2|711593.2|712616.5|711616.5|712618.3|711618.3|712593.2|711593.2|26
1634543080000|2021-10-18 07:44:40|712614.6|711614.6|713105|711105|713124.4|711635.4|712614.6|711105|39
1634543090000|2021-10-18 07:44:50|713106.3|711106.3|712629.1|711629.1|713106.3|711629.1|712616.2|711105.2|30
1634543100000|2021-10-18 07:45:00|713129.8|711129.8|712633.3|711633.3|713132.1|711635.6|712618.4|711122.5|35
1634543110000|2021-10-18 07:45:10|712634|711634|712646.1|711646.1|713146.8|711657.4|712624.3|711146.8|35
1634543120000|2021-10-18 07:45:20|712648.3|711648.3|713137.8|711137.8|713140.6|711650.1|712623.5|711127.2|33
1634543130000|2021-10-18 07:45:30|712640.8|711640.8|712635.2|711635.2|713124.8|711651.8|712616.2|711124.8|36
1634543140000|2021-10-18 07:45:40|712634.2|711634.2|712641.6|711641.6|712644.6|711644.6|712633.1|711633.1|29
1634543150000|2021-10-18 07:45:50|712641.7|711641.7|712639.1|711639.1|712643.6|711643.6|712635|711635|28
1634543160000|2021-10-18 07:46:00|712639.4|711639.4|712643.4|711643.4|712648.2|711648.2|712633.8|711633.8|38
1634543170000|2021-10-18 07:46:10|712643.8|711643.8|712642.8|711642.8|712645.1|711645.1|712639.2|711639.2|36
1634543180000|2021-10-18 07:46:20|712642.1|711642.1|712616.8|711616.8|712642.6|711642.6|712616.8|711616.8|36
1634543190000|2021-10-18 07:46:30|712630.1|711630.1|713079.1|711079.1|713105.3|711631|712562.6|711079.1|35
1634543200000|2021-10-18 07:46:40|713072.1|711072.1|712627|711627|713128.6|711633.6|712570|711072.1|35
1634543210000|2021-10-18 07:46:50|712626|711626|712623.2|711623.2|712633.8|711633.8|712622.9|711622.9|30
1634543220000|2021-10-18 07:47:00|712628.4|711628.4|712614.1|711614.1|713115.5|711633.3|712614.1|711109.4|33
1634543230000|2021-10-18 07:47:10|712617.8|711617.8|712590.1|711590.1|712617.8|711617.8|712587.6|711587.6|25
1634543240000|2021-10-18 07:47:20|712588.9|711588.9|712583|711583|712602.9|711602.9|712568.6|711568.6|25
1634543250000|2021-10-18 07:47:30|712573.3|711573.3|712576.6|711576.6|713102|711594.7|712566.5|711091.5|27
1634543260000|2021-10-18 07:47:40|712575.2|711575.2|712620.2|711620.2|713109.1|711622.5|712575.2|711095.9|30
1634543270000|2021-10-18 07:47:50|712623.7|711623.7|712600|711600|713118.8|711636.1|712599.5|711104.6|29
1634543280000|2021-10-18 07:48:00|712604.8|711604.8|712603.7|711603.7|713121.4|711618.2|712601.7|711100.1|31
1634543290000|2021-10-18 07:48:10|712603.9|711603.9|712577.5|711577.5|713112.9|711616.7|712577.5|711107.3|32
1634543300000|2021-10-18 07:48:20|712594.6|711594.6|712589.4|711589.4|712594.6|711594.6|712571.7|711571.7|29
1634543310000|2021-10-18 07:48:30|712587.2|711587.2|712590.1|711590.1|712600.3|711600.3|712576.2|711576.2|32
1634543320000|2021-10-18 07:48:40|712589.2|711589.2|712581.9|711581.9|712593.2|711593.2|712578.2|711578.2|20
1634543330000|2021-10-18 07:48:50|712588.8|711588.8|712542.3|711542.3|712588.8|711588.8|712527.7|711527.7|31
1634543340000|2021-10-18 07:49:00|712545.1|711545.1|712536.2|711536.2|712548.3|711548.3|712534.7|711534.7|25
1634543350000|2021-10-18 07:49:10|712535|711535|712483.1|711483.1|713016.8|711541.6|712483.1|711013.5|34
1634543360000|2021-10-18 07:49:20|712486.1|711486.1|712482.2|711482.2|712486.8|711486.8|712469.5|711469.5|33
1634543370000|2021-10-18 07:49:30|712484|711484|712438.3|711438.3|712936|711484.4|712419.6|710936|39
1634543380000|2021-10-18 07:49:40|712442|711442|712426.3|711426.3|712442.8|711442.8|712420.5|711420.5|36
1634543390000|2021-10-18 07:49:50|712429.2|711429.2|712431.7|711431.7|712433.5|711433.5|712396.6|711396.6|30
1634543400000|2021-10-18 07:50:00|712435.3|711435.3|712450.2|711450.2|712461.2|711461.2|712425.8|711425.8|31
1634543410000|2021-10-18 07:50:10|712453.9|711453.9|712427.2|711427.2|712453.9|711453.9|712424.9|711424.9|28
1634543420000|2021-10-18 07:50:20|712426.5|711426.5|712417.8|711417.8|712430.8|711430.8|712413.7|711413.7|28
1634543430000|2021-10-18 07:50:30|712421.5|711421.5|712420.3|711420.3|712431|711431|712414|711414|32
1634543440000|2021-10-18 07:50:40|712423.9|711423.9|712344.4|711344.4|712423.9|711423.9|712343.9|711343.9|38
1634543450000|2021-10-18 07:50:50|712349.8|711349.8|712291.3|711291.3|712355.5|711355.5|712283.7|711283.7|31
1634543460000|2021-10-18 07:51:00|712291.2|711291.2|712261|711261|712773.8|711294.8|712213.1|710771.7|37
1634543470000|2021-10-18 07:51:10|712264.2|711264.2|712174.1|711174.1|712780.4|711281.2|712173.9|710756.6|39
1634543480000|2021-10-18 07:51:20|712174.9|711174.9|712145.9|711145.9|712174.9|711174.9|712144|711144|31
1634543490000|2021-10-18 07:51:30|712148.7|711148.7|712150|711150|712196.8|711196.8|712145.2|711145.2|39
1634543500000|2021-10-18 07:51:40|712134.5|711134.5|712110.2|711110.2|712625.1|711137.5|712110.2|710602.6|36
1634543510000|2021-10-18 07:51:50|712119.3|711119.3|712096.4|711096.4|712609.6|711119.3|712087.9|710579|39
1634543520000|2021-10-18 07:52:00|712088.9|711088.9|712616.9|710616.9|712638|711131.8|712088.9|710596.8|39
1634543530000|2021-10-18 07:52:10|712615.1|710615.1|712653.1|710653.1|712697.9|711162.1|712162.1|710607.2|37
1634543540000|2021-10-18 07:52:20|712649.3|710649.3|712653.4|710653.4|712661.9|711165.8|712165.8|710646.1|35
1634543550000|2021-10-18 07:52:30|712653.3|710653.3|712202.3|711202.3|712685|711202.3|712185|710653.3|32
1634543560000|2021-10-18 07:52:40|712188.8|711188.8|712176.7|711176.7|712694.8|711197.5|712164.4|710676.3|33
1634543570000|2021-10-18 07:52:50|712179.7|711179.7|712214.7|711214.7|712218.2|711218.2|712174.9|711174.9|31
1634543580000|2021-10-18 07:53:00|712213.1|711213.1|712216.6|711216.6|712217.2|711217.2|712210|711210|32
1634543590000|2021-10-18 07:53:10|712216.9|711216.9|712297.7|711297.7|712784.4|711302.7|712212.1|710780.6|27
1634543600000|2021-10-18 07:53:20|712288|711288|712875.8|710875.8|712879.6|711389.2|712288|710853.3|34
1634543610000|2021-10-18 07:53:30|712873.9|710873.9|712381.7|711381.7|712884.3|711396|712344.5|710846.8|35
1634543620000|2021-10-18 07:53:40|712365.8|711365.8|712403.2|711403.2|712416.4|711416.4|712364.4|711364.4|29
1634543630000|2021-10-18 07:53:50|712402|711402|712353.7|711353.7|712889.2|711402|712341|710843.8|29
1634543640000|2021-10-18 07:54:00|712834.5|710834.5|712326.3|711326.3|712842|711335.7|712323.7|710820.6|36
1634543650000|2021-10-18 07:54:10|712328.4|711328.4|712783|710783|712792.4|711334|712313.1|710774.6|34
1634543660000|2021-10-18 07:54:20|712782.9|710782.9|712291.4|711291.4|712782.9|711303.5|712275.5|710759.5|26
1634543670000|2021-10-18 07:54:30|712294.8|711294.8|712302|711302|712325.3|711325.3|712289.7|711289.7|26
1634543680000|2021-10-18 07:54:40|712318.8|711318.8|712305.5|711305.5|712324.3|711324.3|712300|711300|26
1634543690000|2021-10-18 07:54:50|712301.2|711301.2|712798.7|710798.7|712807.6|711311|712287.9|710776.1|30
1634543700000|2021-10-18 07:55:00|712800.1|710800.1|712363.6|711363.6|712851.9|711365.6|712304.3|710796.7|32
1634543710000|2021-10-18 07:55:10|712364.8|711364.8|712337.4|711337.4|712877.9|711378.9|712337.4|710843.1|30
1634543720000|2021-10-18 07:55:20|712342|711342|712825.1|710825.1|712883.4|711388.7|712335.1|710825.1|35
1634543730000|2021-10-18 07:55:30|712822.4|710822.4|712788.1|710788.1|712822.4|711330.5|712290.9|710785.8|32
1634543740000|2021-10-18 07:55:40|712787.8|710787.8|712715.5|710715.5|712791|710791|712699.2|710699.2|37
1634543750000|2021-10-18 07:55:50|712710|710710|712696.3|710696.3|712710|711214.8|712195.2|710684.6|35
1634543760000|2021-10-18 07:56:00|712699.8|710699.8|712790.2|710790.2|712790.2|710790.2|712699.8|710699.8|37
1634543770000|2021-10-18 07:56:10|712794.6|710794.6|712321.1|711321.1|712802.2|711325.4|712269.3|710776.2|35
1634543780000|2021-10-18 07:56:20|712311.6|711311.6|712867|710867|712870.8|711376.2|712311.1|710865.1|30
1634543790000|2021-10-18 07:56:30|712872.6|710872.6|712885.4|710885.4|712888.2|710888.2|712859.7|710859.7|35
1634543800000|2021-10-18 07:56:40|712886.3|710886.3|712882.9|710882.9|712886.4|710886.4|712876|710876|31
1634543810000|2021-10-18 07:56:50|712881.5|710881.5|712903.3|710903.3|712910.7|711410.4|712408|710876.4|37
1634543820000|2021-10-18 07:57:00|712902.6|710902.6|712428.7|711428.7|712916|711435.8|712428.7|710896.7|33
1634543830000|2021-10-18 07:57:10|712438.5|711438.5|712437.7|711437.7|712934|711443.8|712404.9|710910.5|36
1634543840000|2021-10-18 07:57:20|712435.8|711435.8|712434.4|711434.4|712445.2|711445.2|712433|711433|35
1634543850000|2021-10-18 07:57:30|712434|711434|712341.3|711341.3|712458.5|711458.5|712341.3|711341.3|32
1634543860000|2021-10-18 07:57:40|712361|711361|712261.6|711261.6|712859.2|711361|712243.2|710832.5|31
1634543870000|2021-10-18 07:57:50|712264|711264|712147.9|711147.9|712771.1|711264|712138.9|710644.7|31
1634543880000|2021-10-18 07:58:00|712138.6|711138.6|712636|710636|712636|711138.6|712127|710615.5|32
1634543890000|2021-10-18 07:58:10|712635.4|710635.4|712755.3|710755.3|712755.3|711253.9|712156.4|710635.4|34
1634543900000|2021-10-18 07:58:20|712759.8|710759.8|712717|710717|712771|711267.5|712223.3|710707.9|30
1634543910000|2021-10-18 07:58:30|712730.3|710730.3|712752|710752|712761.5|711257.9|712257.4|710730.3|33
1634543920000|2021-10-18 07:58:40|712742.6|710742.6|712727.3|710727.3|712745|710745|712722.4|710722.4|29
1634543930000|2021-10-18 07:58:50|712727.8|710727.8|712708.9|710708.9|712740.5|710740.5|712708.9|710708.9|26
1634543940000|2021-10-18 07:59:00|712710.7|710710.7|712170.8|711170.8|712722|711173.7|712159.1|710686.9|31
1634543950000|2021-10-18 07:59:10|712171.9|711171.9|712187.6|711187.6|712725.2|711197.2|712169|710687.8|29
1634543960000|2021-10-18 07:59:20|712189.1|711189.1|712187.3|711187.3|712190.2|711190.2|712186.8|711186.8|25
1634543970000|2021-10-18 07:59:30|712187.2|711187.2|712175.9|711175.9|712188.7|711188.7|712174.8|711174.8|19
1634543980000|2021-10-18 07:59:40|712175.2|711175.2|712168.8|711168.8|712187.5|711187.5|712167.5|711167.5|27
1634543990000|2021-10-18 07:59:50|712170.7|711170.7|712170|711170|712683.2|711182.1|712161.4|710671.6|31
1634544000000|2021-10-18 08:00:00|712166.7|711166.7|712177.2|711177.2|712727.6|711254.5|712139.6|710686.7|40
1634544010000|2021-10-18 08:00:10|712173.3|711173.3|712266.9|711266.9|712749.8|711266.9|712171.8|710690.1|36
1634544020000|2021-10-18 08:00:20|712266.2|711266.2|712283.3|711283.3|712770.4|711292.7|712260.3|710770.4|32
1634544030000|2021-10-18 08:00:30|712272.6|711272.6|712187.4|711187.4|712311.8|711311.8|712163|711163|38
1634544040000|2021-10-18 08:00:40|712184.8|711184.8|712137.4|711137.4|712630.5|711184.8|712131.7|710622.5|34
1634544050000|2021-10-18 08:00:50|712628|710628|712082.5|711082.5|712637.4|711138.9|712063.2|710628|35
1634544060000|2021-10-18 08:01:00|712084.7|711084.7|712070.9|711070.9|712084.7|711084.7|712070.8|711070.8|24
1634544070000|2021-10-18 08:01:10|712004.6|711004.6|712479.6|710479.6|712511.2|711018.3|711980.6|710478.8|38
1634544080000|2021-10-18 08:01:20|712476.9|710476.9|711959.7|710959.7|712476.9|710968.5|711957.3|710467.9|32
1634544090000|2021-10-18 08:01:30|712462.3|710462.3|712463.2|710463.2|712467.5|710467.5|712458|710458|27
1634544100000|2021-10-18 08:01:40|711968.1|710968.1|711978.5|710978.5|711982.2|710982.2|711968.1|710968.1|33
1634544110000|2021-10-18 08:01:50|711983.1|710983.1|711980.9|710980.9|711983.1|710983.1|711969.6|710969.6|33
1634544120000|2021-10-18 08:02:00|711970.6|710970.6|711966.5|710966.5|711981.1|710981.1|711962.5|710962.5|36
1634544130000|2021-10-18 08:02:10|711972.1|710972.1|711984.1|710984.1|711984.1|710984.1|711966.6|710966.6|33
1634544140000|2021-10-18 08:02:20|711984.2|710984.2|711970.7|710970.7|711986.1|710986.1|711969.2|710969.2|33
1634544150000|2021-10-18 08:02:30|711971|710971|712470.2|710470.2|712487.6|710989.7|711971|710466.5|32
1634544160000|2021-10-18 08:02:40|712471.1|710471.1|711975.1|710975.1|712482.1|710982.1|711970.1|710469.5|26
1634544170000|2021-10-18 08:02:50|711975.7|710975.7|711973.8|710973.8|711978.5|710978.5|711964.8|710964.8|18
1634544180000|2021-10-18 08:03:00|711973.9|710973.9|712005.8|711005.8|712504.5|711044.8|711944.3|710504.5|39
1634544190000|2021-10-18 08:03:10|712005.2|711005.2|712008.1|711008.1|712010.4|711010.4|712000.6|711000.6|29
1634544200000|2021-10-18 08:03:20|712006.7|711006.7|711977.4|710977.4|712476.7|711006.8|711965.4|710472.9|34
1634544210000|2021-10-18 08:03:30|711977|710977|711978.1|710978.1|711981|710981|711973|710973|26
1634544220000|2021-10-18 08:03:40|711976.8|710976.8|712041.1|711041.1|712051|711051|711973.2|710973.2|31
1634544230000|2021-10-18 08:03:50|712040.6|711040.6|712027.9|711027.9|712058.1|711058.1|712025.4|711025.4|33
1634544240000|2021-10-18 08:04:00|712028.1|711028.1|712538.9|710538.9|712541.1|711051.1|712022.4|710536.5|25
1634544250000|2021-10-18 08:04:10|712555.2|710555.2|712063.8|711063.8|712575.9|711079.3|712057.6|710555.2|33
1634544260000|2021-10-18 08:04:20|712079.1|711079.1|712180.4|711180.4|712656.7|711185.2|712063.4|710621.4|32
1634544270000|2021-10-18 08:04:30|712182.8|711182.8|712197.6|711197.6|712202.2|711202.2|712182.2|711182.2|22
1634544280000|2021-10-18 08:04:40|712196.3|711196.3|712119|711119|712203.8|711203.8|712115.8|711115.8|30
1634544290000|2021-10-18 08:04:50|712118.6|711118.6|712050.8|711050.8|712592.7|711125.1|712050.8|710592.7|29
1634544300000|2021-10-18 08:05:00|712553.5|710553.5|712052|711052|712559.9|711055.7|712050.6|710550.9|29
1634544310000|2021-10-18 08:05:10|712049.7|711049.7|712049.8|711049.8|712060.8|711060.8|712021.5|711021.5|30
1634544320000|2021-10-18 08:05:20|712053.7|711053.7|712006.4|711006.4|712544.5|711071.3|711994.5|710494.4|27
1634544330000|2021-10-18 08:05:30|712003|711003|712493.6|710493.6|712533.8|711055.1|711994.3|710491.6|35
1634544340000|2021-10-18 08:05:40|712494|710494|711967.1|710967.1|712497.6|710968.3|711967.1|710486.5|26
1634544350000|2021-10-18 08:05:50|711974.9|710974.9|712479.7|710479.7|712492.1|710989.1|711968.5|710473.2|30
1634544360000|2021-10-18 08:06:00|712486.7|710486.7|712105.1|711105.1|712542.6|711112.1|712002.2|710484.1|34
1634544370000|2021-10-18 08:06:10|712102.3|711102.3|712081.9|711081.9|712107|711107|712081.9|711081.9|35
1634544380000|2021-10-18 08:06:20|712080.4|711080.4|712083.7|711083.7|712086.5|711086.5|712053.7|711053.7|33
1634544390000|2021-10-18 08:06:30|712082.6|711082.6|712077|711077|712581.5|711092.2|712047.4|710577.8|37
1634544400000|2021-10-18 08:06:40|712085.4|711085.4|712055.7|711055.7|712086.2|711086.2|712055.7|711055.7|29
1634544410000|2021-10-18 08:06:50|712061.6|711061.6|712040.5|711040.5|712061.6|711061.6|712030.6|711030.6|28
1634544420000|2021-10-18 08:07:00|712056.8|711056.8|712088.4|711088.4|712091.9|711091.9|712056.8|711056.8|36
1634544430000|2021-10-18 08:07:10|712114|711114|712140.1|711140.1|712152.8|711152.8|712114|711114|31
1634544440000|2021-10-18 08:07:20|712143|711143|712133.2|711133.2|712143.7|711143.7|712131.3|711131.3|31
1634544450000|2021-10-18 08:07:30|712132.2|711132.2|712135.8|711135.8|712157.3|711157.3|712130.6|711130.6|33
1634544460000|2021-10-18 08:07:40|712139|711139|712134.2|711134.2|712150.2|711150.2|712132.9|711132.9|21
1634544470000|2021-10-18 08:07:50|712133.8|711133.8|712123|711123|712622.2|711134.6|712111.5|710609.1|26
1634544480000|2021-10-18 08:08:00|712113.4|711113.4|712107.9|711107.9|712127.4|711127.4|712105.7|711105.7|32
1634544490000|2021-10-18 08:08:10|712106.6|711106.6|712052.9|711052.9|712108.8|711108.8|712052.9|711052.9|22
1634544500000|2021-10-18 08:08:20|712051.3|711051.3|712075.3|711075.3|712578.3|711084.9|712045.6|710578.3|29
1634544510000|2021-10-18 08:08:30|712076.1|711076.1|712575.6|710575.6|712598.3|711097.4|712074.5|710575.6|31
1634544520000|2021-10-18 08:08:40|712065.7|711065.7|712018.7|711018.7|712078.3|711078.3|712018.6|711018.6|31
1634544530000|2021-10-18 08:08:50|712017.2|711017.2|711977|710977|712017.2|711017.2|711972.2|710972.2|26
1634544540000|2021-10-18 08:09:00|711973.5|710973.5|712489.9|710489.9|712499.3|711003.9|711960.8|710484.5|28
1634544550000|2021-10-18 08:09:10|712486.1|710486.1|711960|710960|712486.1|710980|711959.6|710486.1|24
1634544560000|2021-10-18 08:09:20|711962|710962|711963.5|710963.5|711966|710966|711954.3|710954.3|21
1634544570000|2021-10-18 08:09:30|711963.1|710963.1|711966.6|710966.6|711974.2|710974.2|711953.4|710953.4|22
1634544580000|2021-10-18 08:09:40|711966.2|710966.2|711959.2|710959.2|711966.2|710966.2|711949.9|710949.9|20
1634544590000|2021-10-18 08:09:50|711957.8|710957.8|711972.5|710972.5|711973|710973|711957.8|710957.8|25
1634544600000|2021-10-18 08:10:00|711971.2|710971.2|711980.4|710980.4|711981|710981|711971.2|710971.2|29
1634544610000|2021-10-18 08:10:10|711982.1|710982.1|712053.9|711053.9|712494.9|711061.1|711979|710482.9|36
1634544620000|2021-10-18 08:10:20|712055.7|711055.7|712048|711048|712057.5|711057.5|712026|711026|25
1634544630000|2021-10-18 08:10:30|712038.7|711038.7|712030.5|711030.5|712050.2|711050.2|712030.5|711030.5|27
1634544640000|2021-10-18 08:10:40|712020.3|711020.3|712533.1|710533.1|712541.5|711033.6|712020.3|710520.2|33
1634544650000|2021-10-18 08:10:50|712531.7|710531.7|712533.2|710533.2|712537.5|710537.5|712530.6|710530.6|20
1634544660000|2021-10-18 08:11:00|712530.8|710530.8|712021.2|711021.2|712532.9|711034.2|712014.3|710529.9|30
1634544670000|2021-10-18 08:11:10|712021.1|711021.1|712034.6|711034.6|712559.4|711068.8|712014.9|710530.1|33
1634544680000|2021-10-18 08:11:20|712033.9|711033.9|712043.9|711043.9|712043.9|711043.9|712028|711028|14
1634544690000|2021-10-18 08:11:30|712043.8|711043.8|712590.5|710590.5|712590.5|711088.7|712043.8|710555.4|26
1634544700000|2021-10-18 08:11:40|712586.6|710586.6|712097.5|711097.5|712596.1|711101.2|712090.6|710586.6|36
1634544710000|2021-10-18 08:11:50|712096.6|711096.6|712126.9|711126.9|712133.2|711133.2|712092.1|711092.1|39
1634544720000|2021-10-18 08:12:00|712127|711127|712149.4|711149.4|712153.3|711153.3|712124.7|711124.7|36
1634544730000|2021-10-18 08:12:10|712150.1|711150.1|712141.6|711141.6|712160.1|711160.1|712134.9|711134.9|28
1634544740000|2021-10-18 08:12:20|712143.2|711143.2|712172.6|711172.6|712172.6|711172.6|712137.8|711137.8|39
1634544750000|2021-10-18 08:12:30|712166|711166|712164|711164|712668|711186.8|712164|710663.4|35
1634544760000|2021-10-18 08:12:40|712162|711162|712119|711119|712170.7|711170.7|712101.6|711101.6|38
1634544770000|2021-10-18 08:12:50|712117.7|711117.7|712624.8|710624.8|712624.8|711135.4|712104|710606.6|32
1634544780000|2021-10-18 08:13:00|712624.2|710624.2|712595.8|710595.8|712625.6|711111.3|712099.6|710592.5|39
1634544790000|2021-10-18 08:13:10|712599.4|710599.4|712083.3|711083.3|712636.9|711140.3|712083.3|710589.3|40
1634544800000|2021-10-18 08:13:20|712580.1|710580.1|712585.1|710585.1|712588.3|710588.3|712577.4|710577.4|39
1634544810000|2021-10-18 08:13:30|712597.5|710597.5|712645.2|710645.2|712655.3|711154|712145.8|710592.7|37
1634544820000|2021-10-18 08:13:40|712138|711138|712163.3|711163.3|712165.8|711165.8|712133.5|711133.5|34
1634544830000|2021-10-18 08:13:50|712159.8|711159.8|712175.2|711175.2|712185.2|711185.2|712159.1|711159.1|31
1634544840000|2021-10-18 08:14:00|712176.1|711176.1|712173|711173|712176.1|711176.1|712166.3|711166.3|24
1634544850000|2021-10-18 08:14:10|712171.7|711171.7|712182.1|711182.1|712182.7|711182.7|712166.7|711166.7|23
1634544860000|2021-10-18 08:14:20|712179.8|711179.8|712176.2|711176.2|712191|711191|712163.5|711163.5|34
1634544870000|2021-10-18 08:14:30|712174.9|711174.9|712166.6|711166.6|712181|711181|712164.9|711164.9|33
1634544880000|2021-10-18 08:14:40|712168.7|711168.7|712172.8|711172.8|712182.1|711182.1|712167.9|711167.9|33
1634544890000|2021-10-18 08:14:50|712172.1|711172.1|712126.2|711126.2|712177.5|711177.5|712110.6|711110.6|33
1634544900000|2021-10-18 08:15:00|712118.7|711118.7|712112.8|711112.8|712129.8|711129.8|712112|711112|35
1634544910000|2021-10-18 08:15:10|712107.2|711107.2|712587.5|710587.5|712601.6|711107.2|712069.3|710562.9|31
1634544920000|2021-10-18 08:15:20|712085.2|711085.2|712098.3|711098.3|712599.3|711118.9|712085.2|710584.5|39
1634544930000|2021-10-18 08:15:30|712097.1|711097.1|712102.2|711102.2|712108.4|711108.4|712092.4|711092.4|30
1634544940000|2021-10-18 08:15:40|712097.7|711097.7|712592.5|710592.5|712592.5|711109.5|712090.4|710589.9|38
1634544950000|2021-10-18 08:15:50|712591.1|710591.1|712096.8|711096.8|712614.1|711098.2|712093.6|710587.1|36
1634544960000|2021-10-18 08:16:00|712111.4|711111.4|712107.2|711107.2|712116.4|711116.4|712094.1|711094.1|37
1634544970000|2021-10-18 08:16:10|712107.3|711107.3|712155.9|711155.9|712656|711166.5|712107.1|710620.6|37
1634544980000|2021-10-18 08:16:20|712170.2|711170.2|712152|711152|712170.2|711170.2|712147.3|711147.3|33
1634544990000|2021-10-18 08:16:30|712156|711156|712155.7|711155.7|712170.7|711170.7|712146.9|711146.9|33
1634545000000|2021-10-18 08:16:40|712151.5|711151.5|712149.3|711149.3|712161|711161|712149.1|711149.1|28
1634545010000|2021-10-18 08:16:50|712147.9|711147.9|712188.9|711188.9|712205.5|711205.5|712147.9|711147.9|21
1634545020000|2021-10-18 08:17:00|712188.6|711188.6|712175.6|711175.6|712196.5|711196.5|712175.6|711175.6|26
1634545030000|2021-10-18 08:17:10|712177.6|711177.6|712149.1|711149.1|712183.4|711183.4|712116.9|711116.9|37
1634545040000|2021-10-18 08:17:20|712152|711152|712143.8|711143.8|712637|711169.4|712137.1|710637|35
1634545050000|2021-10-18 08:17:30|712141.8|711141.8|712149.6|711149.6|712159.7|711159.7|712139.3|711139.3|35
1634545060000|2021-10-18 08:17:40|712152.7|711152.7|712117.8|711117.8|712152.7|711152.7|712109.3|711109.3|36
1634545070000|2021-10-18 08:17:50|712120.8|711120.8|712110.4|711110.4|712133.5|711133.5|712107.4|711107.4|38
1634545080000|2021-10-18 08:18:00|712109.5|711109.5|712127.5|711127.5|712137.7|711137.7|712109.2|711109.2|30
1634545090000|2021-10-18 08:18:10|712141.4|711141.4|712143.1|711143.1|712158.4|711158.4|712133.2|711133.2|39
1634545100000|2021-10-18 08:18:20|712147.1|711147.1|712124|711124|712147.1|711147.1|712115.8|711115.8|36
1634545110000|2021-10-18 08:18:30|712122.3|711122.3|712125|711125|712133.5|711133.5|712115.1|711115.1|25
1634545120000|2021-10-18 08:18:40|712124.2|711124.2|712101.6|711101.6|712131.7|711131.7|712101.6|711101.6|33
1634545130000|2021-10-18 08:18:50|712102|711102|712107.3|711107.3|712123|711123|712101.7|711101.7|27
1634545140000|2021-10-18 08:19:00|712106|711106|712113.7|711113.7|712132.3|711132.3|712106|711106|38
1634545150000|2021-10-18 08:19:10|712123.5|711123.5|712120.6|711120.6|712132.6|711132.6|712106.7|711106.7|39
1634545160000|2021-10-18 08:19:20|712123.2|711123.2|712123.9|711123.9|712138.8|711138.8|712123.2|711123.2|33
1634545170000|2021-10-18 08:19:30|712122.7|711122.7|712120.3|711120.3|712128.7|711128.7|712112.7|711112.7|27
1634545180000|2021-10-18 08:19:40|712129.8|711129.8|712107.9|711107.9|712133.3|711133.3|712099.9|711099.9|34
1634545190000|2021-10-18 08:19:50|712108|711108|712096.8|711096.8|712110.2|711110.2|712085.2|711085.2|39
1634545200000|2021-10-18 08:20:00|712083.7|711083.7|712091.1|711091.1|712100|711100|712083.7|711083.7|26
1634545210000|2021-10-18 08:20:10|712090.8|711090.8|712086.2|711086.2|712092.6|711092.6|712084.8|711084.8|19
1634545220000|2021-10-18 08:20:20|712085.6|711085.6|712095.8|711095.8|712100.9|711100.9|712085.1|711085.1|30
1634545230000|2021-10-18 08:20:30|712095|711095|712096.5|711096.5|712105.8|711105.8|712070.1|711070.1|36
1634545240000|2021-10-18 08:20:40|712091.8|711091.8|712121.1|711121.1|712121.1|711121.1|712084.3|711084.3|37
1634545250000|2021-10-18 08:20:50|712107.6|711107.6|712109.2|711109.2|712127.2|711127.2|712105.4|711105.4|35
1634545260000|2021-10-18 08:21:00|712110.4|711110.4|712127.1|711127.1|712127.2|711127.2|712097.1|711097.1|36
1634545270000|2021-10-18 08:21:10|712124.7|711124.7|712112.1|711112.1|712153|711153|712100.6|711100.6|34
1634545280000|2021-10-18 08:21:20|712114.2|711114.2|712160|711160|712175.3|711175.3|712102.5|711102.5|26
1634545290000|2021-10-18 08:21:30|712169.5|711169.5|712166.4|711166.4|712173.5|711173.5|712156.6|711156.6|36
1634545300000|2021-10-18 08:21:40|712168.5|711168.5|712167|711167|712182.7|711182.7|712158.2|711158.2|36
1634545310000|2021-10-18 08:21:50|712176.2|711176.2|712164.5|711164.5|712177.3|711177.3|712163.1|711163.1|25
1634545320000|2021-10-18 08:22:00|712163.7|711163.7|712166|711166|712176.4|711176.4|712162.6|711162.6|23
1634545330000|2021-10-18 08:22:10|712166.4|711166.4|712170|711170|712174.3|711174.3|712157.4|711157.4|30
1634545340000|2021-10-18 08:22:20|712169.1|711169.1|712172.8|711172.8|712185.2|711185.2|712167.3|711167.3|29
1634545350000|2021-10-18 08:22:30|712172.7|711172.7|712181.3|711181.3|712185.8|711185.8|712170.8|711170.8|24
1634545360000|2021-10-18 08:22:40|712171.4|711171.4|712171.5|711171.5|712182|711182|712170.3|711170.3|27
1634545370000|2021-10-18 08:22:50|712166.4|711166.4|712173.2|711173.2|712178.3|711178.3|712163.3|711163.3|26
1634545380000|2021-10-18 08:23:00|712173|711173|712176|711176|712186.9|711186.9|712171.6|711171.6|28
1634545390000|2021-10-18 08:23:10|712176.2|711176.2|712219.6|711219.6|712260.6|711260.6|712176.2|711176.2|31
1634545400000|2021-10-18 08:23:20|712224.5|711224.5|712224|711224|712238.7|711238.7|712220.5|711220.5|33
1634545410000|2021-10-18 08:23:30|712223.9|711223.9|712230.7|711230.7|712233.2|711233.2|712218.7|711218.7|33
1634545420000|2021-10-18 08:23:40|712226.6|711226.6|712225.2|711225.2|712232|711232|712218.8|711218.8|32
1634545430000|2021-10-18 08:23:50|712224.4|711224.4|712292.8|711292.8|712299.9|711299.9|712224.4|711224.4|33
1634545440000|2021-10-18 08:24:00|712290.9|711290.9|712290.4|711290.4|712309.6|711309.6|712288.7|711288.7|40
1634545450000|2021-10-18 08:24:10|712297.6|711297.6|712298.3|711298.3|712309.4|711309.4|712283.8|711283.8|39
1634545460000|2021-10-18 08:24:20|712303.2|711303.2|712322.4|711322.4|712781.2|711323.7|712266.8|710778.5|39
1634545470000|2021-10-18 08:24:30|712316.1|711316.1|712390|711390|712898|711401.9|712316.1|710898|40
1634545480000|2021-10-18 08:24:40|712388.9|711388.9|712403.3|711403.3|712412.4|711412.4|712388.9|711388.9|37
1634545490000|2021-10-18 08:24:50|712403.4|711403.4|712398.9|711398.9|712414.1|711414.1|712398.1|711398.1|36
1634545500000|2021-10-18 08:25:00|712408.8|711408.8|712446.4|711446.4|712446.4|711446.4|712398.4|711398.4|33
1634545510000|2021-10-18 08:25:10|712440.1|711440.1|712421.3|711421.3|712455.9|711455.9|712367.4|711367.4|38
1634545520000|2021-10-18 08:25:20|712423.7|711423.7|712490.5|711490.5|712994.9|711498.2|712423.7|710932.9|40
1634545530000|2021-10-18 08:25:30|712481|711481|712476.6|711476.6|712990.6|711500.5|712457.7|710972|39
1634545540000|2021-10-18 08:25:40|712477.8|711477.8|712504.3|711504.3|712506.9|711506.9|712469.7|711469.7|38
1634545550000|2021-10-18 08:25:50|712488|711488|712493.3|711493.3|712512.2|711512.2|712487.6|711487.6|37
1634545560000|2021-10-18 08:26:00|712487.9|711487.9|712488.4|711488.4|712985.1|711504.6|712467|710985.1|35
1634545570000|2021-10-18 08:26:10|712482.3|711482.3|712590|711590|712590|711590|712482.3|711482.3|39
1634545580000|2021-10-18 08:26:20|712588.5|711588.5|712609.2|711609.2|712610.7|711610.7|712588.5|711588.5|33
1634545590000|2021-10-18 08:26:30|712600.4|711600.4|712591.6|711591.6|712600.4|711600.4|712578.4|711578.4|38
1634545600000|2021-10-18 08:26:40|712597.5|711597.5|712601.7|711601.7|712611.8|711611.8|712588.8|711588.8|34
1634545610000|2021-10-18 08:26:50|712607.4|711607.4|712590.3|711590.3|712607.4|711607.4|712583.2|711583.2|28
1634545620000|2021-10-18 08:27:00|712594.2|711594.2|712577.7|711577.7|712608.9|711608.9|712550.7|711550.7|37
1634545630000|2021-10-18 08:27:10|712578|711578|712577.6|711577.6|712600.8|711600.8|712572.3|711572.3|38
1634545640000|2021-10-18 08:27:20|712576.9|711576.9|712548.5|711548.5|712587.9|711587.9|712547.8|711547.8|39
1634545650000|2021-10-18 08:27:30|712549.4|711549.4|712543|711543|713049.5|711577.8|712527.4|711042.5|37
1634545660000|2021-10-18 08:27:40|712544.5|711544.5|712496.4|711496.4|712548.8|711548.8|712494|711494|34
1634545670000|2021-10-18 08:27:50|712492.5|711492.5|712487.7|711487.7|712492.9|711492.9|712458.3|711458.3|39
1634545680000|2021-10-18 08:28:00|712479.4|711479.4|712460.6|711460.6|712492.7|711492.7|712459.2|711459.2|39
1634545690000|2021-10-18 08:28:10|712459.8|711459.8|712455.5|711455.5|712463.7|711463.7|712447.8|711447.8|34
1634545700000|2021-10-18 08:28:20|712450.8|711450.8|712454.4|711454.4|712459.7|711459.7|712448.7|711448.7|27
1634545710000|2021-10-18 08:28:30|712463|711463|712479.6|711479.6|712983.4|711490.2|712463|710983.4|36
1634545720000|2021-10-18 08:28:40|712483.9|711483.9|712490.8|711490.8|712493.3|711493.3|712474.9|711474.9|35
1634545730000|2021-10-18 08:28:50|712482.9|711482.9|712469.7|711469.7|712496.3|711496.3|712466.7|711466.7|30
1634545740000|2021-10-18 08:29:00|712465|711465|712462.3|711462.3|712465.2|711465.2|712462.3|711462.3|33
1634545750000|2021-10-18 08:29:10|712463.1|711463.1|712470.4|711470.4|712485|711485|712462|711462|31
1634545760000|2021-10-18 08:29:20|712476.4|711476.4|712472.3|711472.3|712480|711480|712466.6|711466.6|34
1634545770000|2021-10-18 08:29:30|712482.5|711482.5|712551.2|711551.2|712571.1|711571.1|712482.5|711482.5|31
1634545780000|2021-10-18 08:29:40|712550.8|711550.8|712641.3|711641.3|712644.4|711644.4|712544|711544|35
1634545790000|2021-10-18 08:29:50|712643.9|711643.9|712570.8|711570.8|712643.9|711643.9|712569.6|711569.6|37
1634545800000|2021-10-18 08:30:00|712573.3|711573.3|712554|711554|713080.4|711603.1|712551.2|711080.4|40
1634545810000|2021-10-18 08:30:10|712568.3|711568.3|712549.3|711549.3|712573.4|711573.4|712548|711548|39
1634545820000|2021-10-18 08:30:20|712550.1|711550.1|712580.8|711580.8|712585.6|711585.6|712548.2|711548.2|36
1634545830000|2021-10-18 08:30:30|712576.8|711576.8|712626.9|711626.9|713133.3|711638.4|712574.7|711107.8|40
1634545840000|2021-10-18 08:30:40|712633.6|711633.6|712634.2|711634.2|712639.8|711639.8|712618|711618|37
1634545850000|2021-10-18 08:30:50|712621.8|711621.8|712632.4|711632.4|713110|711645.6|712598|711094.9|35
1634545860000|2021-10-18 08:31:00|712634.4|711634.4|712576.7|711576.7|712645.1|711645.1|712569.9|711569.9|36
1634545870000|2021-10-18 08:31:10|712576.8|711576.8|712556.2|711556.2|712577.2|711577.2|712521.1|711521.1|38
1634545880000|2021-10-18 08:31:20|712560.3|711560.3|712559.9|711559.9|712560.3|711560.3|712546.8|711546.8|38
1634545890000|2021-10-18 08:31:30|712559.4|711559.4|712536.9|711536.9|712575|711575|712513.1|711513.1|37
1634545900000|2021-10-18 08:31:40|712540.8|711540.8|713046|711046|713103.1|711599.4|712525.4|711043.1|40
1634545910000|2021-10-18 08:31:50|712555.6|711555.6|712577.1|711577.1|713086.9|711583.2|712525.6|711005.2|37
1634545920000|2021-10-18 08:32:00|712568.1|711568.1|712518.5|711518.5|713067.7|711568.1|712518.5|711041.2|39
1634545930000|2021-10-18 08:32:10|712526.6|711526.6|712570.4|711570.4|713064.5|711570.4|712497|711009.1|38
1634545940000|2021-10-18 08:32:20|713070.8|711070.8|712644.4|711644.4|713070.8|711644.4|712531.2|711039.5|34
1634545950000|2021-10-18 08:32:30|712641.7|711641.7|713135.8|711135.8|713141.8|711674.5|712628.2|711129|36
1634545960000|2021-10-18 08:32:40|713135.1|711135.1|712633.4|711633.4|713135.1|711649|712633.4|711133.6|26
1634545970000|2021-10-18 08:32:50|712634.3|711634.3|712621.8|711621.8|712637.3|711637.3|712616.2|711616.2|28
1634545980000|2021-10-18 08:33:00|712622.3|711622.3|712624.7|711624.7|712641.8|711641.8|712616.8|711616.8|32
1634545990000|2021-10-18 08:33:10|712649.3|711649.3|712645.9|711645.9|713152.1|711661.7|712636.2|711147.4|36
1634546000000|2021-10-18 08:33:20|712647.5|711647.5|712644|711644|712659.3|711659.3|712639.5|711639.5|35
1634546010000|2021-10-18 08:33:30|712642.5|711642.5|712694.5|711694.5|712707.3|711707.3|712642.1|711642.1|32
1634546020000|2021-10-18 08:33:40|712686.9|711686.9|712690.5|711690.5|712705.6|711705.6|712671.1|711671.1|32
1634546030000|2021-10-18 08:33:50|712709.4|711709.4|712627.4|711627.4|713164.4|711753.4|712621|711164.4|39
1634546040000|2021-10-18 08:34:00|712646.1|711646.1|712682.7|711682.7|713180.3|711700.9|712640.5|711162.1|36
1634546050000|2021-10-18 08:34:10|712682.2|711682.2|712647|711647|712691.5|711691.5|712643.5|711643.5|33
1634546060000|2021-10-18 08:34:20|712653|711653|712672.2|711672.2|712672.2|711672.2|712637.8|711637.8|24
1634546070000|2021-10-18 08:34:30|712655.6|711655.6|712666.4|711666.4|713161.5|711676.3|712643.8|711161.5|27
1634546080000|2021-10-18 08:34:40|712660.4|711660.4|712669.5|711669.5|712673.5|711673.5|712649.7|711649.7|29
1634546090000|2021-10-18 08:34:50|712668.8|711668.8|712645.9|711645.9|713168.3|711671.5|712645.9|711162.8|30
1634546100000|2021-10-18 08:35:00|712675.4|711675.4|712670.5|711670.5|713168.7|711683.7|712664.6|711166.6|38
1634546110000|2021-10-18 08:35:10|712672|711672|712667.8|711667.8|712672|711672|712664.1|711664.1|21
1634546120000|2021-10-18 08:35:20|712666.9|711666.9|712669.6|711669.6|712681.2|711681.2|712666.1|711666.1|20
1634546130000|2021-10-18 08:35:30|712671.3|711671.3|712681.1|711681.1|712695.8|711695.8|712668.9|711668.9|36
1634546140000|2021-10-18 08:35:40|712679.1|711679.1|712690|711690|712690.6|711690.6|712666.9|711666.9|40
1634546150000|2021-10-18 08:35:50|712679|711679|713170.1|711170.1|713181.9|711693.8|712668.1|711165.6|32
1634546160000|2021-10-18 08:36:00|713169.2|711169.2|712690.5|711690.5|713182.9|711690.5|712658.9|711169.2|25
1634546170000|2021-10-18 08:36:10|712679.8|711679.8|712669.9|711669.9|712691.9|711691.9|712668.8|711668.8|35
1634546180000|2021-10-18 08:36:20|712682|711682|712672.3|711672.3|712688.7|711688.7|712671.1|711671.1|33
1634546190000|2021-10-18 08:36:30|712670|711670|712602.3|711602.3|712672.6|711672.6|712602.3|711602.3|24
1634546200000|2021-10-18 08:36:40|712624.9|711624.9|712633.9|711633.9|713143.8|711656.9|712622.4|711136.8|40
1634546210000|2021-10-18 08:36:50|712641.9|711641.9|712640.3|711640.3|713138|711659.5|712621.7|711124.1|39
1634546220000|2021-10-18 08:37:00|712638.6|711638.6|712636.5|711636.5|712662.5|711662.5|712601.8|711601.8|39
1634546230000|2021-10-18 08:37:10|712635.8|711635.8|712583.9|711583.9|713110.4|711642.4|712566|711078.9|38
1634546240000|2021-10-18 08:37:20|712579.8|711579.8|712668.4|711668.4|712683.7|711683.7|712575.5|711575.5|31
1634546250000|2021-10-18 08:37:30|712680.6|711680.6|712649.8|711649.8|712718.4|711718.4|712642|711642|37
1634546260000|2021-10-18 08:37:40|712631|711631|712647.7|711647.7|713143.2|711657.3|712631|711137.4|35
1634546270000|2021-10-18 08:37:50|712669.2|711669.2|712611.5|711611.5|712669.2|711669.2|712608.5|711608.5|29
1634546280000|2021-10-18 08:38:00|712619.7|711619.7|712587.2|711587.2|712625.7|711625.7|712579.8|711579.8|36
1634546290000|2021-10-18 08:38:10|712588.1|711588.1|712563.4|711563.4|712590|711590|712561.2|711561.2|37
1634546300000|2021-10-18 08:38:20|712562.3|711562.3|712550.9|711550.9|712565.6|711565.6|712545.4|711545.4|29
1634546310000|2021-10-18 08:38:30|712554.9|711554.9|712652.4|711652.4|712660.9|711660.9|712554.9|711554.9|38
1634546320000|2021-10-18 08:38:40|712639.2|711639.2|712638.2|711638.2|712642.6|711642.6|712632.6|711632.6|36
1634546330000|2021-10-18 08:38:50|712635.4|711635.4|712694.7|711694.7|712695.7|711695.7|712632.2|711632.2|34
1634546340000|2021-10-18 08:39:00|712688.2|711688.2|712684.1|711684.1|712698.7|711698.7|712679.1|711679.1|39
1634546350000|2021-10-18 08:39:10|712679.7|711679.7|712659.4|711659.4|712683.7|711683.7|712651.6|711651.6|36
1634546360000|2021-10-18 08:39:20|712645.3|711645.3|712667.9|711667.9|712669|711669|712636.6|711636.6|39
1634546370000|2021-10-18 08:39:30|712673|711673|712651.6|711651.6|712692.3|711692.3|712651|711651|36
1634546380000|2021-10-18 08:39:40|712652|711652|712677.5|711677.5|712677.5|711677.5|712649.9|711649.9|36
1634546390000|2021-10-18 08:39:50|712671.6|711671.6|712645.8|711645.8|712686.7|711686.7|712645.8|711645.8|40
1634546400000|2021-10-18 08:40:00|712647.5|711647.5|712649.2|711649.2|712653|711653|712636.9|711636.9|39
1634546410000|2021-10-18 08:40:10|712639.5|711639.5|712647.1|711647.1|712656|711656|712638.2|711638.2|32
1634546420000|2021-10-18 08:40:20|712646.9|711646.9|712684.7|711684.7|712685.5|711685.5|712643.9|711643.9|34
1634546430000|2021-10-18 08:40:30|712694.1|711694.1|712835.1|711835.1|712842.9|711842.9|712693.4|711693.4|38
1634546440000|2021-10-18 08:40:40|712810|711810|712889.5|711889.5|712889.5|711889.5|712796.7|711796.7|38
1634546450000|2021-10-18 08:40:50|712885.2|711885.2|712857|711857|712916.2|711916.2|712846.3|711846.3|39
1634546460000|2021-10-18 08:41:00|712855.8|711855.8|712817.6|711817.6|712859.3|711859.3|712807.4|711807.4|33
1634546470000|2021-10-18 08:41:10|712815.7|711815.7|712796.6|711796.6|712817.3|711817.3|712771.9|711771.9|39
1634546480000|2021-10-18 08:41:20|712789.7|711789.7|712759.5|711759.5|712790.2|711790.2|712759.3|711759.3|40
1634546490000|2021-10-18 08:41:30|712760.6|711760.6|712759.4|711759.4|712767.2|711767.2|712758.3|711758.3|35
1634546500000|2021-10-18 08:41:40|712745.8|711745.8|712718.1|711718.1|712745.8|711745.8|712717|711717|36
1634546510000|2021-10-18 08:41:50|712735.6|711735.6|712719.9|711719.9|712742.3|711742.3|712717.2|711717.2|35
1634546520000|2021-10-18 08:42:00|712720.6|711720.6|712796.7|711796.7|713267.6|711796.7|712715.9|711246.7|38
1634546530000|2021-10-18 08:42:10|712795.4|711795.4|712805.9|711805.9|712810.9|711810.9|712774|711774|36
1634546540000|2021-10-18 08:42:20|712805.6|711805.6|712870.8|711870.8|712891.3|711891.3|712805.6|711805.6|40
1634546550000|2021-10-18 08:42:30|712871.7|711871.7|712788.8|711788.8|713287.3|711871.7|712788.8|711282.4|36
1634546560000|2021-10-18 08:42:40|712786.3|711786.3|712776.3|711776.3|712790.7|711790.7|712775.3|711775.3|37
1634546570000|2021-10-18 08:42:50|712775.6|711775.6|712773.1|711773.1|712781.8|711781.8|712762.4|711762.4|36
1634546580000|2021-10-18 08:43:00|712774.1|711774.1|712775.3|711775.3|712791.9|711791.9|712755.4|711755.4|38
1634546590000|2021-10-18 08:43:10|712776.6|711776.6|712781.5|711781.5|712784.4|711784.4|712776.6|711776.6|37
1634546600000|2021-10-18 08:43:20|712780.3|711780.3|712782.3|711782.3|712788.5|711788.5|712774.9|711774.9|35
1634546610000|2021-10-18 08:43:30|712784.2|711784.2|712779.9|711779.9|712846.3|711846.3|712778.8|711778.8|38
1634546620000|2021-10-18 08:43:40|712774.5|711774.5|712778.8|711778.8|713328.6|711829.1|712774.5|711317.1|35
1634546630000|2021-10-18 08:43:50|712767|711767|712765.1|711765.1|713267.6|711773.6|712757.7|711249.1|37
1634546640000|2021-10-18 08:44:00|712768.4|711768.4|712812.9|711812.9|712839.7|711839.7|712768.4|711768.4|36
1634546650000|2021-10-18 08:44:10|712808.3|711808.3|712801.2|711801.2|712820.2|711820.2|712797.8|711797.8|35
1634546660000|2021-10-18 08:44:20|712801.7|711801.7|712790.7|711790.7|712806.7|711806.7|712789.5|711789.5|33
1634546670000|2021-10-18 08:44:30|712789.9|711789.9|712778.7|711778.7|712792.8|711792.8|712773.6|711773.6|36
1634546680000|2021-10-18 08:44:40|712785.9|711785.9|712740|711740|712787.8|711787.8|712732|711732|39
1634546690000|2021-10-18 08:44:50|712741.1|711741.1|712733.5|711733.5|712743.6|711743.6|712731.1|711731.1|39
1634546700000|2021-10-18 08:45:00|712729.4|711729.4|712785.5|711785.5|712797.1|711797.1|712728.7|711728.7|38
1634546710000|2021-10-18 08:45:10|712785.9|711785.9|712768.7|711768.7|712788.5|711788.5|712768.7|711768.7|36
1634546720000|2021-10-18 08:45:20|712766.3|711766.3|712770.6|711770.6|712782.9|711782.9|712766.3|711766.3|28
1634546730000|2021-10-18 08:45:30|712771|711771|712783.5|711783.5|712790.6|711790.6|712770.2|711770.2|35
1634546740000|2021-10-18 08:45:40|712773.1|711773.1|712766.5|711766.5|712782.4|711782.4|712753.7|711753.7|32
1634546750000|2021-10-18 08:45:50|712757.6|711757.6|712800.5|711800.5|712818.8|711818.8|712757.6|711757.6|34
1634546760000|2021-10-18 08:46:00|712807.6|711807.6|712829.8|711829.8|712836.2|711836.2|712786.7|711786.7|36
1634546770000|2021-10-18 08:46:10|712835.1|711835.1|712849|711849|712854.4|711854.4|712835.1|711835.1|38
1634546780000|2021-10-18 08:46:20|712847.1|711847.1|712857.5|711857.5|712870|711870|712842.2|711842.2|37
1634546790000|2021-10-18 08:46:30|712857.1|711857.1|712800.3|711800.3|712860|711860|712797.3|711797.3|37
1634546800000|2021-10-18 08:46:40|712802.1|711802.1|712809.1|711809.1|712809.1|711809.1|712797|711797|34
1634546810000|2021-10-18 08:46:50|712820.1|711820.1|712818.4|711818.4|712828|711828|712803.4|711803.4|37
1634546820000|2021-10-18 08:47:00|712821|711821|712854.1|711854.1|712865.8|711865.8|712821|711821|38
1634546830000|2021-10-18 08:47:10|712853.2|711853.2|712864.3|711864.3|712877.5|711877.5|712844.1|711844.1|40
1634546840000|2021-10-18 08:47:20|712863.6|711863.6|712907.9|711907.9|712907.9|711907.9|712863.6|711863.6|31
1634546850000|2021-10-18 08:47:30|712896.7|711896.7|712881.2|711881.2|713390.2|711903|712879.4|711386|36
1634546860000|2021-10-18 08:47:40|712881|711881|712896.1|711896.1|712899|711899|712878|711878|34
1634546870000|2021-10-18 08:47:50|712896.3|711896.3|712907.4|711907.4|712909.7|711909.7|712896.3|711896.3|34
1634546880000|2021-10-18 08:48:00|712898.8|711898.8|712880.6|711880.6|712908.7|711908.7|712880.6|711880.6|35
1634546890000|2021-10-18 08:48:10|712878.7|711878.7|712911.5|711911.5|712911.8|711911.8|712878.7|711878.7|35
1634546900000|2021-10-18 08:48:20|712910.8|711910.8|712898.2|711898.2|712912.4|711912.4|712898.2|711898.2|30
1634546910000|2021-10-18 08:48:30|712899.6|711899.6|712898.5|711898.5|712900|711900|712896|711896|29
1634546920000|2021-10-18 08:48:40|712898|711898|712900.5|711900.5|712901.5|711901.5|712891|711891|26
1634546930000|2021-10-18 08:48:50|712898|711898|712896.3|711896.3|712909.4|711909.4|712894.6|711894.6|35
1634546940000|2021-10-18 08:49:00|712895.7|711895.7|712898.9|711898.9|712909.8|711909.8|712895.7|711895.7|31
1634546950000|2021-10-18 08:49:10|712898.4|711898.4|712899.8|711899.8|712907.2|711907.2|712898.4|711898.4|28
1634546960000|2021-10-18 08:49:20|712897.6|711897.6|712899.3|711899.3|712910.2|711910.2|712897.1|711897.1|29
1634546970000|2021-10-18 08:49:30|712898.7|711898.7|712907.1|711907.1|712910.8|711910.8|712893.2|711893.2|32
1634546980000|2021-10-18 08:49:40|712894.9|711894.9|712899.4|711899.4|712913.6|711913.6|712893.1|711893.1|32
1634546990000|2021-10-18 08:49:50|712900.3|711900.3|712915.7|711915.7|712925.9|711925.9|712895.7|711895.7|32
1634547000000|2021-10-18 08:50:00|712912.7|711912.7|712912.9|711912.9|712924.9|711924.9|712903.4|711903.4|33
1634547010000|2021-10-18 08:50:10|712912.6|711912.6|712968.5|711968.5|712982.7|711982.7|712912.6|711912.6|35
1634547020000|2021-10-18 08:50:20|712967.8|711967.8|712971.7|711971.7|712977.9|711977.9|712942.4|711942.4|35
1634547030000|2021-10-18 08:50:30|712971.5|711971.5|713001.2|712001.2|713028.5|712028.5|712969.3|711969.3|37
1634547040000|2021-10-18 08:50:40|713009.2|712009.2|712978.3|711978.3|713011.1|712011.1|712974.4|711974.4|30
1634547050000|2021-10-18 08:50:50|712979.6|711979.6|712966.1|711966.1|712985.1|711985.1|712952.8|711952.8|32
1634547060000|2021-10-18 08:51:00|712956.6|711956.6|713013.5|712013.5|713013.5|712013.5|712955.3|711955.3|27
1634547070000|2021-10-18 08:51:10|713000.5|712000.5|713018.2|712018.2|713028.2|712028.2|713000.5|712000.5|35
1634547080000|2021-10-18 08:51:20|713014.4|712014.4|713007.9|712007.9|713016.7|712016.7|713001.2|712001.2|35
1634547090000|2021-10-18 08:51:30|713017.3|712017.3|712987.1|711987.1|713025.1|712025.1|712975.3|711975.3|32
1634547100000|2021-10-18 08:51:40|712987.2|711987.2|712999|711999|713001.7|712001.7|712963.2|711963.2|32
1634547110000|2021-10-18 08:51:50|712998.5|711998.5|713007.8|712007.8|713009.9|712009.9|712994.7|711994.7|22
1634547120000|2021-10-18 08:52:00|712996.5|711996.5|712985.2|711985.2|713017.9|712017.9|712985.2|711985.2|30
1634547130000|2021-10-18 08:52:10|712996.4|711996.4|712982.7|711982.7|712996.4|711996.4|712967|711967|33
1634547140000|2021-10-18 08:52:20|712982.9|711982.9|712975.1|711975.1|712999.4|711999.4|712971.7|711971.7|31
1634547150000|2021-10-18 08:52:30|712974.9|711974.9|713004.8|712004.8|713013.6|712013.6|712970.4|711970.4|34
1634547160000|2021-10-18 08:52:40|713005.7|712005.7|712999.5|711999.5|713010.7|712010.7|712989.6|711989.6|38
1634547170000|2021-10-18 08:52:50|712995.3|711995.3|713007.7|712007.7|713020.4|712020.4|712994.8|711994.8|37
1634547180000|2021-10-18 08:53:00|713004.9|712004.9|713002.6|712002.6|713020.2|712020.2|712996.7|711996.7|36
1634547190000|2021-10-18 08:53:10|712999.8|711999.8|713009.7|712009.7|713010.1|712010.1|712997.2|711997.2|35
1634547200000|2021-10-18 08:53:20|713000.8|712000.8|712990.2|711990.2|713013.3|712013.3|712983.4|711983.4|39
1634547210000|2021-10-18 08:53:30|712992.2|711992.2|713017|712017|713029.5|712029.5|712985.6|711985.6|38
1634547220000|2021-10-18 08:53:40|713010.6|712010.6|713036.2|712036.2|713036.2|712036.2|712998.7|711998.7|34
1634547230000|2021-10-18 08:53:50|713027.3|712027.3|713019.5|712019.5|713050.5|712050.5|713019.5|712019.5|36
1634547240000|2021-10-18 08:54:00|713021.8|712021.8|713081.7|712081.7|713081.7|712081.7|713017|712017|31
1634547250000|2021-10-18 08:54:10|713140.7|712140.7|713142.4|712142.4|713145.6|712145.6|713110.7|712110.7|35
1634547260000|2021-10-18 08:54:20|713141.2|712141.2|713143.4|712143.4|713147.6|712147.6|713129.5|712129.5|30
1634547270000|2021-10-18 08:54:30|713132.4|712132.4|713164.2|712164.2|713168|712168|713131.7|712131.7|34
1634547280000|2021-10-18 08:54:40|713156.7|712156.7|713183.2|712183.2|713185.7|712185.7|713146.4|712146.4|29
1634547290000|2021-10-18 08:54:50|713182.3|712182.3|713231.8|712231.8|713240.9|712240.9|713182.3|712182.3|38
1634547300000|2021-10-18 08:55:00|713235.4|712235.4|713255.2|712255.2|713265.9|712265.9|713229.8|712229.8|39
1634547310000|2021-10-18 08:55:10|713255|712255|713216.4|712216.4|713263.1|712263.1|713215.5|712215.5|29
1634547320000|2021-10-18 08:55:20|713186.1|712186.1|713657.7|711657.7|713681.2|712194.3|713179.4|711657.7|35
1634547330000|2021-10-18 08:55:30|713670.2|711670.2|713663.9|711663.9|713673.8|711673.8|713659|711659|29
1634547340000|2021-10-18 08:55:40|713674.4|711674.4|713151.7|712151.7|713674.4|712162.2|713149.3|711663.9|31
1634547350000|2021-10-18 08:55:50|713151.9|712151.9|713110.4|712110.4|713616.5|712152.3|713110.4|711603|23
1634547360000|2021-10-18 08:56:00|713109.7|712109.7|713122.8|712122.8|713636.1|712137.4|713109.7|711621.9|30
1634547370000|2021-10-18 08:56:10|713117.5|712117.5|713117.1|712117.1|713121.7|712121.7|713113.9|712113.9|22
1634547380000|2021-10-18 08:56:20|713116|712116|713117.6|712117.6|713139|712139|713110.7|712110.7|35
1634547390000|2021-10-18 08:56:30|713112.7|712112.7|713133.5|712133.5|713134.5|712134.5|713110.7|712110.7|31
1634547400000|2021-10-18 08:56:40|713131.7|712131.7|713127.2|712127.2|713131.7|712131.7|713121.3|712121.3|24
1634547410000|2021-10-18 08:56:50|713127.3|712127.3|713140.6|712140.6|713162.2|712162.2|713126.5|712126.5|32
1634547420000|2021-10-18 08:57:00|713140.7|712140.7|713152.8|712152.8|713172.8|712172.8|713138.4|712138.4|36
1634547430000|2021-10-18 08:57:10|713163.7|712163.7|713163.7|712163.7|713168.7|712168.7|713151|712151|34
1634547440000|2021-10-18 08:57:20|713168.8|712168.8|712959.6|711959.6|713668.9|712178.1|712959.6|711650.5|34
1634547450000|2021-10-18 08:57:30|712947.8|711947.8|713382|711382|713382|711947.8|712857.1|711371.4|33
1634547460000|2021-10-18 08:57:40|713382.2|711382.2|713385.8|711385.8|713385.8|711385.8|713370.8|711370.8|32
1634547470000|2021-10-18 08:57:50|713386.7|711386.7|713416.7|711416.7|713435.6|711435.6|713385.7|711385.7|35
1634547480000|2021-10-18 08:58:00|713412.7|711412.7|713430.7|711430.7|713433.9|711433.9|713396.6|711396.6|39
1634547490000|2021-10-18 08:58:10|713434.8|711434.8|713433.5|711433.5|713451|711451|713422.7|711422.7|34
1634547500000|2021-10-18 08:58:20|713425.7|711425.7|713455.5|711455.5|713455.5|711964|712964|711415.8|35
1634547510000|2021-10-18 08:58:30|713458|711458|713431|711431|713461.3|711939.1|712931.2|711430.7|25
1634547520000|2021-10-18 08:58:40|713431.4|711431.4|712914.9|711914.9|713438.8|711943.1|712914.9|711401.1|33
1634547530000|2021-10-18 08:58:50|712914.7|711914.7|713420.6|711420.6|713431.9|711914.7|712914.4|711413.4|32
1634547540000|2021-10-18 08:59:00|713424.1|711424.1|712932.2|711932.2|713431.4|711932.2|712917.7|711418.5|30
1634547550000|2021-10-18 08:59:10|712929.1|711929.1|713415.6|711415.6|713421.7|711929.3|712910.3|711383.7|36
1634547560000|2021-10-18 08:59:20|712911.4|711911.4|712901.8|711901.8|713399.3|711911.4|712900.2|711395.6|35
1634547570000|2021-10-18 08:59:30|712904.9|711904.9|713401.3|711401.3|713405.5|711906.2|712899.5|711399.1|26
1634547580000|2021-10-18 08:59:40|712905.7|711905.7|712928.1|711928.1|713416.6|711945.7|712889|711392.1|38
1634547590000|2021-10-18 08:59:50|712929.4|711929.4|712957.1|711957.1|712971.4|711971.4|712921.7|711921.7|37
1634547600000|2021-10-18 09:00:00|712958.6|711958.6|713047.3|712047.3|713048.9|712048.9|712958.6|711958.6|39
1634547610000|2021-10-18 09:00:10|713047.4|712047.4|713042.6|712042.6|713047.4|712047.4|713032.5|712032.5|31
1634547620000|2021-10-18 09:00:20|713033.7|712033.7|713047|712047|713059.1|712059.1|713033.7|712033.7|34
1634547630000|2021-10-18 09:00:30|713062.2|712062.2|713064.3|712064.3|713079|712079|713027.6|712027.6|39
1634547640000|2021-10-18 09:00:40|713070|712070|713054.6|712054.6|713549.9|712072|713031.9|711532|35
1634547650000|2021-10-18 09:00:50|713052.9|712052.9|713088.2|712088.2|713130.1|712130.1|713052|712052|38
1634547660000|2021-10-18 09:01:00|713087|712087|713049.6|712049.6|713093|712093|713043.2|712043.2|32
1634547670000|2021-10-18 09:01:10|713049.5|712049.5|713056.8|712056.8|713064.4|712064.4|713047.7|712047.7|28
1634547680000|2021-10-18 09:01:20|713055.9|712055.9|713068|712068|713068|712068|713051.1|712051.1|36
1634547690000|2021-10-18 09:01:30|713061|712061|713060|712060|713067.1|712067.1|713057.7|712057.7|27
1634547700000|2021-10-18 09:01:40|713061.6|712061.6|713006.7|712006.7|713545.3|712061.6|713006.7|711507.5|32
1634547710000|2021-10-18 09:01:50|713018.4|712018.4|713023.5|712023.5|713504.2|712028.7|713002.7|711492.7|37
1634547720000|2021-10-18 09:02:00|713024.1|712024.1|713051.6|712051.6|713064|712064|713008.4|712008.4|39
1634547730000|2021-10-18 09:02:10|713058.4|712058.4|713093.2|712093.2|713106.5|712106.5|713046|712046|36
1634547740000|2021-10-18 09:02:20|713086.7|712086.7|713104.6|712104.6|713106.6|712106.6|713085.8|712085.8|34
1634547750000|2021-10-18 09:02:30|713093|712093|713092.1|712092.1|713095.2|712095.2|713083.8|712083.8|31
1634547760000|2021-10-18 09:02:40|713093.6|712093.6|713102.4|712102.4|713105.3|712105.3|713074.7|712074.7|33
1634547770000|2021-10-18 09:02:50|713101.8|712101.8|713170.1|712170.1|713170.1|712170.1|713101.6|712101.6|36
1634547780000|2021-10-18 09:03:00|713167.7|712167.7|713172.6|712172.6|713177.2|712177.2|713163.9|712163.9|34
1634547790000|2021-10-18 09:03:10|713172.2|712172.2|713176.9|712176.9|713686.7|712189.5|713172.2|711686.7|26
1634547800000|2021-10-18 09:03:20|713180.2|712180.2|713108.7|712108.7|713662.9|712180.2|713108.7|711591.5|34
1634547810000|2021-10-18 09:03:30|713108.1|712108.1|713277.1|712277.1|713744.8|712282.8|713108.1|711614.7|35
1634547820000|2021-10-18 09:03:40|713271.1|712271.1|713341.1|712341.1|713353.6|712353.6|713271.1|712271.1|39
1634547830000|2021-10-18 09:03:50|713836.8|711836.8|713311.6|712311.6|713836.8|712332.4|713306.9|711836.8|27
1634547840000|2021-10-18 09:04:00|713312.7|712312.7|713322.6|712322.6|713344.1|712344.1|713308|712308|35
1634547850000|2021-10-18 09:04:10|713325|712325|713341.3|712341.3|713345.7|712345.7|713322.6|712322.6|36
1634547860000|2021-10-18 09:04:20|713340.4|712340.4|713327.2|712327.2|713342|712342|713326.1|712326.1|29
1634547870000|2021-10-18 09:04:30|713327.9|712327.9|713308.6|712308.6|713328.6|712328.6|713294.4|712294.4|34
1634547880000|2021-10-18 09:04:40|713307.3|712307.3|713311|712311|713325.9|712325.9|713303.1|712303.1|29
1634547890000|2021-10-18 09:04:50|713311.5|712311.5|713284.1|712284.1|713791.7|712322.8|713281.6|711784.9|32
1634547900000|2021-10-18 09:05:00|713289.5|712289.5|713332.4|712332.4|713332.4|712332.4|713284.1|712284.1|27
1634547910000|2021-10-18 09:05:10|713335.1|712335.1|713356.5|712356.5|713356.5|712356.5|713327|712327|27
1634547920000|2021-10-18 09:05:20|713345.5|712345.5|713349.6|712349.6|713351.4|712351.4|713339.1|712339.1|18
1634547930000|2021-10-18 09:05:30|713362|712362|713357.2|712357.2|713368|712368|713319.5|712319.5|38
1634547940000|2021-10-18 09:05:40|713355.6|712355.6|713382.2|712382.2|713389.6|712389.6|713347.7|712347.7|30
1634547950000|2021-10-18 09:05:50|713382.8|712382.8|713313.9|712313.9|713382.8|712382.8|713306|712306|31
1634547960000|2021-10-18 09:06:00|713315.8|712315.8|713341.7|712341.7|713341.7|712341.7|713299.1|712299.1|38
1634547970000|2021-10-18 09:06:10|713340.9|712340.9|713445.5|712445.5|713474.3|712474.3|713323.5|712323.5|38
1634547980000|2021-10-18 09:06:20|713444.6|712444.6|713476.7|712476.7|713486.4|712486.4|713433.2|712433.2|32
1634547990000|2021-10-18 09:06:30|713475.6|712475.6|713439.8|712439.8|713484.3|712484.3|713437.9|712437.9|30
1634548000000|2021-10-18 09:06:40|713441.6|712441.6|713388.1|712388.1|713443.3|712443.3|713383.7|712383.7|31
1634548010000|2021-10-18 09:06:50|713394.1|712394.1|713380.7|712380.7|713394.1|712394.1|713361.8|712361.8|28
1634548020000|2021-10-18 09:07:00|713381.6|712381.6|713419.6|712419.6|713927.8|712438.8|713367.3|711927.8|32
1634548030000|2021-10-18 09:07:10|713422.2|712422.2|713437.7|712437.7|713444.5|712444.5|713418.8|712418.8|28
1634548040000|2021-10-18 09:07:20|713436.4|712436.4|713439.7|712439.7|713446.8|712446.8|713433.3|712433.3|28
1634548050000|2021-10-18 09:07:30|713439.6|712439.6|713448.4|712448.4|713473.3|712473.3|713439.1|712439.1|36
1634548060000|2021-10-18 09:07:40|713453.1|712453.1|713437.2|712437.2|713457.7|712457.7|713430.7|712430.7|28
1634548070000|2021-10-18 09:07:50|713436.7|712436.7|713399.2|712399.2|713436.7|712436.7|713390.1|712390.1|28
1634548080000|2021-10-18 09:08:00|713396.7|712396.7|713377.7|712377.7|713409.7|712409.7|713370.1|712370.1|33
1634548090000|2021-10-18 09:08:10|713374.8|712374.8|713369|712369|713374.8|712374.8|713361.7|712361.7|29
1634548100000|2021-10-18 09:08:20|713368.9|712368.9|713367.7|712367.7|713370.1|712370.1|713365.6|712365.6|20
1634548110000|2021-10-18 09:08:30|713365.7|712365.7|713367.5|712367.5|713374.2|712374.2|713365.5|712365.5|15
1634548120000|2021-10-18 09:08:40|713364.8|712364.8|713373.1|712373.1|713389.2|712389.2|713364.3|712364.3|32
1634548130000|2021-10-18 09:08:50|713373.2|712373.2|713375.1|712375.1|713385.7|712385.7|713372.6|712372.6|28
1634548140000|2021-10-18 09:09:00|713375.5|712375.5|713371.7|712371.7|713388.2|712388.2|713371.5|712371.5|31
1634548150000|2021-10-18 09:09:10|713372.9|712372.9|713375.2|712375.2|713387.5|712387.5|713365.9|712365.9|30
1634548160000|2021-10-18 09:09:20|713376.8|712376.8|713386.6|712386.6|713386.6|712386.6|713372.2|712372.2|31
1634548170000|2021-10-18 09:09:30|713387.2|712387.2|713379.2|712379.2|713399.5|712399.5|713377.6|712377.6|33
1634548180000|2021-10-18 09:09:40|713381.7|712381.7|713380.1|712380.1|713384.5|712384.5|713366.9|712366.9|31
1634548190000|2021-10-18 09:09:50|713376.8|712376.8|713387.5|712387.5|713394.5|712394.5|713374.7|712374.7|30
1634548200000|2021-10-18 09:10:00|713386.3|712386.3|713396.7|712396.7|713397|712397|713385.8|712385.8|26
1634548210000|2021-10-18 09:10:10|713396.8|712396.8|713400.3|712400.3|713416.5|712416.5|713394|712394|26
1634548220000|2021-10-18 09:10:20|713400|712400|713397.7|712397.7|713418|712418|713386.6|712386.6|25
1634548230000|2021-10-18 09:10:30|713397.8|712397.8|713401.1|712401.1|713402.8|712402.8|713368.1|712368.1|31
1634548240000|2021-10-18 09:10:40|713399.1|712399.1|713402.6|712402.6|713412.3|712412.3|713398.2|712398.2|31
1634548250000|2021-10-18 09:10:50|713401.8|712401.8|713414|712414|713444.9|712444.9|713396.2|712396.2|33
1634548260000|2021-10-18 09:11:00|713414.3|712414.3|713411.8|712411.8|713423.3|712423.3|713402.3|712402.3|29
1634548270000|2021-10-18 09:11:10|713409.6|712409.6|713404.7|712404.7|713493.5|712493.5|713402.5|712402.5|33
1634548280000|2021-10-18 09:11:20|713407.1|712407.1|713401.5|712401.5|713409.1|712409.1|713401.3|712401.3|31
1634548290000|2021-10-18 09:11:30|713395.4|712395.4|713403.8|712403.8|713414.8|712414.8|713395.4|712395.4|29
1634548300000|2021-10-18 09:11:40|713403.6|712403.6|713404.5|712404.5|713413.1|712413.1|713402.6|712402.6|23
1634548310000|2021-10-18 09:11:50|713404|712404|713416.7|712416.7|713440.6|712440.6|713404|712404|31
1634548320000|2021-10-18 09:12:00|713415.6|712415.6|713416.8|712416.8|713424.1|712424.1|713413.9|712413.9|20
1634548330000|2021-10-18 09:12:10|713416.6|712416.6|713390.9|712390.9|713419.7|712419.7|713388.1|712388.1|24
1634548340000|2021-10-18 09:12:20|713384.3|712384.3|713421.8|712421.8|713443.9|712443.9|713383.4|712383.4|27
1634548350000|2021-10-18 09:12:30|713422|712422|713416.5|712416.5|713439.2|712439.2|713399.6|712399.6|28
1634548360000|2021-10-18 09:12:40|713422.4|712422.4|713386.8|712386.8|713422.7|712422.7|713385.8|712385.8|23
1634548370000|2021-10-18 09:12:50|713386.1|712386.1|713303.3|712303.3|713386.1|712386.1|713303.3|712303.3|23
1634548380000|2021-10-18 09:13:00|713318.4|712318.4|713315.9|712315.9|713336.9|712336.9|713315.9|712315.9|33
1634548390000|2021-10-18 09:13:10|713317.5|712317.5|713279.2|712279.2|713321.9|712321.9|713277.8|712277.8|30
1634548400000|2021-10-18 09:13:20|713284.9|712284.9|713266.9|712266.9|713284.9|712284.9|713249.2|712249.2|23
1634548410000|2021-10-18 09:13:30|713269.9|712269.9|713266.2|712266.2|713273.4|712273.4|713264.7|712264.7|24
1634548420000|2021-10-18 09:13:40|713265.6|712265.6|713282.7|712282.7|713295.2|712295.2|713264.6|712264.6|19
1634548430000|2021-10-18 09:13:50|713275|712275|713274.9|712274.9|713288.1|712288.1|713272.7|712272.7|26
1634548440000|2021-10-18 09:14:00|713269.8|712269.8|713202.7|712202.7|713276|712276|713197.2|712197.2|34
1634548450000|2021-10-18 09:14:10|713192.9|712192.9|713167.1|712167.1|713205.2|712205.2|713167.1|712167.1|32
1634548460000|2021-10-18 09:14:20|713168.3|712168.3|713180.4|712180.4|713182.6|712182.6|713167.2|712167.2|22
1634548470000|2021-10-18 09:14:30|713180.8|712180.8|713107.9|712107.9|713180.8|712180.8|713107.9|712107.9|30
1634548480000|2021-10-18 09:14:40|713083.1|712083.1|713072.4|712072.4|713088.9|712088.9|713072.4|712072.4|19
1634548490000|2021-10-18 09:14:50|713082.4|712082.4|713046.2|712046.2|713082.4|712082.4|713046.2|712046.2|29
1634548500000|2021-10-18 09:15:00|713057|712057|713072.1|712072.1|713075.7|712075.7|713046.9|712046.9|38
1634548510000|2021-10-18 09:15:10|713069.5|712069.5|713039.5|712039.5|713069.5|712069.5|713039.2|712039.2|24
1634548520000|2021-10-18 09:15:20|713037.2|712037.2|713008.7|712008.7|713037.4|712037.4|713003.7|712003.7|32
1634548530000|2021-10-18 09:15:30|713008.4|712008.4|713002.5|712002.5|713023.8|712023.8|712999.4|711999.4|32
1634548540000|2021-10-18 09:15:40|713002.4|712002.4|713007.1|712007.1|713009.3|712009.3|712999.3|711999.3|18
1634548550000|2021-10-18 09:15:50|713006|712006|712984.9|711984.9|713021.1|712021.1|712971.8|711971.8|30
1634548560000|2021-10-18 09:16:00|712985.3|711985.3|713502.3|711502.3|713521.5|712005.3|712969.3|711492.8|33
1634548570000|2021-10-18 09:16:10|713504.8|711504.8|713078.5|712078.5|713517.8|712081.7|713015.1|711504.8|27
1634548580000|2021-10-18 09:16:20|713070.8|712070.8|713085.1|712085.1|713560|712097.4|713054.6|711555.8|28
1634548590000|2021-10-18 09:16:30|713113.4|712113.4|713170.5|712170.5|713186.4|712186.4|713113.4|712113.4|34
1634548600000|2021-10-18 09:16:40|713170.4|712170.4|713150|712150|713180.3|712180.3|713148.3|712148.3|29
1634548610000|2021-10-18 09:16:50|713149.1|712149.1|713138.3|712138.3|713153.8|712153.8|713125.3|712125.3|30
1634548620000|2021-10-18 09:17:00|713138.5|712138.5|713027.5|712027.5|713141.7|712141.7|713024.1|712024.1|25
1634548630000|2021-10-18 09:17:10|713024|712024|713002.5|712002.5|713030.2|712030.2|712979.3|711979.3|22
1634548640000|2021-10-18 09:17:20|713000.5|712000.5|712962.3|711962.3|713004.3|712004.3|712958.8|711958.8|16
1634548650000|2021-10-18 09:17:30|712962.9|711962.9|712943.3|711943.3|712965.8|711965.8|712943.3|711943.3|31
1634548660000|2021-10-18 09:17:40|712945|711945|712923.8|711923.8|712947.9|711947.9|712923.8|711923.8|23
1634548670000|2021-10-18 09:17:50|712916.2|711916.2|712919.4|711919.4|712924.6|711924.6|712916.2|711916.2|21
1634548680000|2021-10-18 09:18:00|712917.5|711917.5|712908.4|711908.4|712919.6|711919.6|712908.4|711908.4|22
1634548690000|2021-10-18 09:18:10|712908.6|711908.6|712898.8|711898.8|712909.9|711909.9|712898.8|711898.8|22
1634548700000|2021-10-18 09:18:20|712898.9|711898.9|712971|711971|713461.9|711999.6|712898.9|711461.9|32
1634548710000|2021-10-18 09:18:30|712971.1|711971.1|712976.6|711976.6|713463.2|711979.7|712939.2|711462.4|27
1634548720000|2021-10-18 09:18:40|712982.6|711982.6|713004.7|712004.7|713008.9|712008.9|712977.8|711977.8|32
1634548730000|2021-10-18 09:18:50|713006.2|712006.2|713480.7|711480.7|713504.6|712038|712971.2|711474|32
1634548740000|2021-10-18 09:19:00|712983.8|711983.8|713007.4|712007.4|713523.8|712036.5|712980.2|711507.5|32
1634548750000|2021-10-18 09:19:10|713006.8|712006.8|712982|711982|713018.3|712018.3|712971.9|711971.9|24
1634548760000|2021-10-18 09:19:20|712980|711980|712986.9|711986.9|712987.2|711987.2|712971.9|711971.9|33
1634548770000|2021-10-18 09:19:30|712984.2|711984.2|712969.2|711969.2|712987.3|711987.3|712964.6|711964.6|17
1634548780000|2021-10-18 09:19:40|712969|711969|712961.7|711961.7|712969.1|711969.1|712961.7|711961.7|8
1634548790000|2021-10-18 09:19:50|712961.9|711961.9|712965|711965|712965|711965|712957.8|711957.8|15
1634548800000|2021-10-18 09:20:00|712962.8|711962.8|712945.4|711945.4|712965|711965|712932.1|711932.1|24
1634548810000|2021-10-18 09:20:10|712947.1|711947.1|712931.3|711931.3|712950.2|711950.2|712924.6|711924.6|28
1634548820000|2021-10-18 09:20:20|712920.9|711920.9|712961.5|711961.5|712972.9|711972.9|712919.6|711919.6|29
1634548830000|2021-10-18 09:20:30|712965.7|711965.7|713000.4|712000.4|713010.8|712010.8|712959.7|711959.7|32
1634548840000|2021-10-18 09:20:40|712999.6|711999.6|713001.9|712001.9|713016.9|712016.9|712992.9|711992.9|30
1634548850000|2021-10-18 09:20:50|712999.7|711999.7|712967.3|711967.3|713473|711999.7|712959.2|711473|30
1634548860000|2021-10-18 09:21:00|712955.3|711955.3|712935.9|711935.9|713443|711971.3|712933.5|711436.8|33
1634548870000|2021-10-18 09:21:10|712935.4|711935.4|712970|711970|712978.6|711978.6|712933.2|711933.2|32
1634548880000|2021-10-18 09:21:20|712974.9|711974.9|712902.9|711902.9|713512.5|712014.5|712891.8|711506.2|31
1634548890000|2021-10-18 09:21:30|712892|711892|712923.2|711923.2|712932.2|711932.2|712892|711892|33
1634548900000|2021-10-18 09:21:40|712922.4|711922.4|712916.4|711916.4|713457.7|711965.9|712916.4|711421.5|31
1634548910000|2021-10-18 09:21:50|712915.2|711915.2|712943.7|711943.7|712956|711956|712908.1|711908.1|24
1634548920000|2021-10-18 09:22:00|712934.5|711934.5|712918.3|711918.3|712947.3|711947.3|712914.5|711914.5|24
1634548930000|2021-10-18 09:22:10|712919.2|711919.2|712927.4|711927.4|712927.5|711927.5|712913.9|711913.9|21
1634548940000|2021-10-18 09:22:20|712924.9|711924.9|712933|711933|712940.5|711940.5|712921.4|711921.4|19
1634548950000|2021-10-18 09:22:30|712930|711930|712939.3|711939.3|712942.6|711942.6|712930|711930|24
1634548960000|2021-10-18 09:22:40|712924.2|711924.2|712939.7|711939.7|712964.2|711964.2|712924.2|711924.2|26
1634548970000|2021-10-18 09:22:50|712945|711945|712894.1|711894.1|712945|711945|712877|711877|24
1634548980000|2021-10-18 09:23:00|712881|711881|712884.2|711884.2|712891|711891|712877.4|711877.4|28
1634548990000|2021-10-18 09:23:10|712884.5|711884.5|712898.4|711898.4|712898.4|711898.4|712881.6|711881.6|23
1634549000000|2021-10-18 09:23:20|712892.9|711892.9|712898|711898|712905.1|711905.1|712892.9|711892.9|22
1634549010000|2021-10-18 09:23:30|712897.4|711897.4|712905.2|711905.2|712906.9|711906.9|712896.9|711896.9|28
1634549020000|2021-10-18 09:23:40|712904.5|711904.5|712804.6|711804.6|712915.4|711915.4|712785.2|711785.2|23
1634549030000|2021-10-18 09:23:50|712792.5|711792.5|712903|711903|712924.3|711924.3|712790.2|711790.2|33
1634549040000|2021-10-18 09:24:00|712904.4|711904.4|712944.5|711944.5|712949.9|711949.9|712899.8|711899.8|29
1634549050000|2021-10-18 09:24:10|712942.6|711942.6|712940.3|711940.3|712953.2|711953.2|712938.9|711938.9|23
1634549060000|2021-10-18 09:24:20|712940.5|711940.5|712926|711926|712960.8|711960.8|712926|711926|31
1634549070000|2021-10-18 09:24:30|712940.8|711940.8|712934.9|711934.9|712952.5|711952.5|712932.9|711932.9|28
1634549080000|2021-10-18 09:24:40|712945.4|711945.4|712947.2|711947.2|712959.4|711959.4|712924.9|711924.9|29
1634549090000|2021-10-18 09:24:50|712952.1|711952.1|712949.7|711949.7|712954.6|711954.6|712940.4|711940.4|33
1634549100000|2021-10-18 09:25:00|712949.4|711949.4|712956.1|711956.1|712967.2|711967.2|712949.4|711949.4|32
1634549110000|2021-10-18 09:25:10|712958.1|711958.1|712980.5|711980.5|712982.3|711982.3|712954.8|711954.8|30
1634549120000|2021-10-18 09:25:20|712981|711981|713001.9|712001.9|713005.9|712005.9|712973.4|711973.4|29
1634549130000|2021-10-18 09:25:30|713008.7|712008.7|713042|712042|713042|712042|712997.6|711997.6|22
1634549140000|2021-10-18 09:25:40|713035.2|712035.2|713052.6|712052.6|713052.6|712052.6|713028|712028|31
1634549150000|2021-10-18 09:25:50|713050.5|712050.5|713056.9|712056.9|713570.7|712071.7|713050.5|711550.1|34
1634549160000|2021-10-18 09:26:00|713048.7|712048.7|713126.1|712126.1|713126.3|712126.3|713044.9|712044.9|35
1634549170000|2021-10-18 09:26:10|713124.3|712124.3|713145.5|712145.5|713641.3|712153.2|713122.3|711625.7|36
1634549180000|2021-10-18 09:26:20|713152.4|712152.4|713148.7|712148.7|713165.1|712165.1|713145.3|712145.3|34
1634549190000|2021-10-18 09:26:30|713148.3|712148.3|713174.6|712174.6|713186.3|712186.3|713142|712142|28
1634549200000|2021-10-18 09:26:40|713174.7|712174.7|713134.8|712134.8|713632|712174.8|713130.5|711632|30
1634549210000|2021-10-18 09:26:50|713134.9|712134.9|713024.2|712024.2|713564.6|712144.8|713015.6|711513.4|30
1634549220000|2021-10-18 09:27:00|713026|712026|713054.2|712054.2|713542.9|712054.2|712963.6|711439.6|35
1634549230000|2021-10-18 09:27:10|713051.9|712051.9|712837.8|711837.8|713451.6|712066.8|712837.8|711361.9|38
1634549240000|2021-10-18 09:27:20|712818.3|711818.3|712789.8|711789.8|713312.8|711823|712789|711289.4|34
1634549250000|2021-10-18 09:27:30|712789.9|711789.9|713351.1|711351.1|713351.2|711846|712789.6|711315.7|25
1634549260000|2021-10-18 09:27:40|713343.8|711343.8|713359.9|711359.9|713374.9|711870.5|712870.5|711343.8|35
1634549270000|2021-10-18 09:27:50|713361.1|711361.1|713361.8|711361.8|713364.7|711364.7|713357|711357|24
1634549280000|2021-10-18 09:28:00|713356.9|711356.9|713425|711425|713428.4|711918.3|712883.5|711356.9|33
1634549290000|2021-10-18 09:28:10|712941.5|711941.5|712931.4|711931.4|713458.7|711965.9|712931.4|711448.7|38
1634549300000|2021-10-18 09:28:20|712926.1|711926.1|712871.5|711871.5|712931.9|711931.9|712827.8|711827.8|29
1634549310000|2021-10-18 09:28:30|713369.9|711369.9|712900.1|711900.1|713380|711917.6|712866.6|711369|34
1634549320000|2021-10-18 09:28:40|712898.3|711898.3|712876.2|711876.2|712913.7|711913.7|712876.2|711876.2|37
1634549330000|2021-10-18 09:28:50|712875.2|711875.2|712917.2|711917.2|712920.3|711920.3|712870.5|711870.5|32
1634549340000|2021-10-18 09:29:00|712915.7|711915.7|712994.2|711994.2|713004.7|712004.7|712911.4|711911.4|34
1634549350000|2021-10-18 09:29:10|712999.5|711999.5|713532.1|711532.1|713538.5|712040.2|712990.2|711500.4|37
1634549360000|2021-10-18 09:29:20|713034.2|712034.2|713047.7|712047.7|713050.6|712050.6|713016|712016|27
1634549370000|2021-10-18 09:29:30|713041.7|712041.7|713043.4|712043.4|713540.5|712045.1|713027.1|711538.5|24
1634549380000|2021-10-18 09:29:40|713034.5|712034.5|713079.7|712079.7|713079.7|712079.7|713034.5|712034.5|21
1634549390000|2021-10-18 09:29:50|713078.4|712078.4|713074.7|712074.7|713079.2|712079.2|713058.8|712058.8|32
1634549400000|2021-10-18 09:30:00|713078.9|712078.9|713103.2|712103.2|713104.1|712104.1|713061|712061|37
1634549410000|2021-10-18 09:30:10|713097.3|712097.3|713130.8|712130.8|713133.5|712133.5|713097.3|712097.3|21
1634549420000|2021-10-18 09:30:20|713130.3|712130.3|713137.3|712137.3|713138.6|712138.6|713129.1|712129.1|19
1634549430000|2021-10-18 09:30:30|713141|712141|713138.1|712138.1|713141|712141|713121.4|712121.4|24
1634549440000|2021-10-18 09:30:40|713128.6|712128.6|713139.1|712139.1|713139.1|712139.1|713128.6|712128.6|28
1634549450000|2021-10-18 09:30:50|713128.9|712128.9|713129.4|712129.4|713130.7|712130.7|713128.5|712128.5|19
1634549460000|2021-10-18 09:31:00|713129.6|712129.6|713136.6|712136.6|713640.6|712139.3|713128.8|711637.4|28
1634549470000|2021-10-18 09:31:10|713146.3|712146.3|713160.9|712160.9|713171.2|712171.2|713126.1|712126.1|29
1634549480000|2021-10-18 09:31:20|713151.6|712151.6|713119|712119|713156.3|712156.3|713116.8|712116.8|27
1634549490000|2021-10-18 09:31:30|713118.5|712118.5|713629.7|711629.7|713630.4|712149.9|713107.8|711625.3|21
1634549500000|2021-10-18 09:31:40|713625.2|711625.2|713129.9|712129.9|713631.9|712135.1|713125.2|711625.2|32
1634549510000|2021-10-18 09:31:50|713129.8|712129.8|713136.5|712136.5|713137.9|712137.9|713117.8|712117.8|34
1634549520000|2021-10-18 09:32:00|713132.5|712132.5|713133.4|712133.4|713155.1|712155.1|713130.7|712130.7|34
1634549530000|2021-10-18 09:32:10|713132.1|712132.1|713107.6|712107.6|713132.1|712132.1|713107|712107|34
1634549540000|2021-10-18 09:32:20|713110.1|712110.1|713111.8|712111.8|713116.3|712116.3|713107.6|712107.6|30
1634549550000|2021-10-18 09:32:30|713111.6|712111.6|713105.7|712105.7|713111.7|712111.7|713105.6|712105.6|23
1634549560000|2021-10-18 09:32:40|713103.7|712103.7|713099.6|712099.6|713104|712104|713058.3|712058.3|34
1634549570000|2021-10-18 09:32:50|713100.2|712100.2|713069.6|712069.6|713100.2|712100.2|713065.1|712065.1|31
1634549580000|2021-10-18 09:33:00|713070.1|712070.1|713103.6|712103.6|713603.9|712124.7|713070.1|711595.2|31
1634549590000|2021-10-18 09:33:10|713102.8|712102.8|713602.3|711602.3|713636.2|712176.3|713091.4|711585.5|30
1634549600000|2021-10-18 09:33:20|713106.2|712106.2|713579.7|711579.7|713595|712108.2|713063.7|711578|33
1634549610000|2021-10-18 09:33:30|713579.8|711579.8|713587.1|711587.1|713597.1|712086.2|713073.5|711579.8|31
1634549620000|2021-10-18 09:33:40|713586.8|711586.8|713091.3|712091.3|713587.1|712092.7|713087|711563.5|32
1634549630000|2021-10-18 09:33:50|713089.1|712089.1|713575.2|711575.2|713579.7|712099.2|713057.8|711566.4|34
1634549640000|2021-10-18 09:34:00|713576.2|711576.2|713610.6|711610.6|713615|711615|713576.2|711576.2|33
1634549650000|2021-10-18 09:34:10|713601.1|711601.1|713569.5|711569.5|713601.6|711601.6|713562.9|711562.9|28
1634549660000|2021-10-18 09:34:20|713572.9|711572.9|713533.3|711533.3|713572.9|712038.3|713033.2|711531.3|25
1634549670000|2021-10-18 09:34:30|713529.8|711529.8|713515.4|711515.4|713529.8|712030.2|713020.7|711511.5|24
1634549680000|2021-10-18 09:34:40|713511.2|711511.2|713000.1|712000.1|713519|712017.4|712974.3|711493.3|31
1634549690000|2021-10-18 09:34:50|713507.1|711507.1|713492.4|711492.4|713524.5|712025.7|713024.2|711488.1|28
1634549700000|2021-10-18 09:35:00|713492.7|711492.7|713040.9|712040.9|713515.8|712040.9|713018.2|711488.7|33
1634549710000|2021-10-18 09:35:10|713038.1|712038.1|713507.3|711507.3|713529.5|712048.9|713026.8|711507.3|31
1634549720000|2021-10-18 09:35:20|713496.9|711496.9|713504.7|711504.7|713504.7|711504.7|713493|711493|23
1634549730000|2021-10-18 09:35:30|713505.6|711505.6|713497.2|711497.2|713505.9|711505.9|713487.6|711487.6|27
1634549740000|2021-10-18 09:35:40|713496.7|711496.7|713534.3|711534.3|713553.3|712048.4|713011.3|711496.6|34
1634549750000|2021-10-18 09:35:50|713532.5|711532.5|713560.2|711560.2|713574.7|712056|713042.4|711531.8|36
1634549760000|2021-10-18 09:36:00|713546.1|711546.1|713490|711490|713554.4|712024.1|713024.1|711481.6|28
1634549770000|2021-10-18 09:36:10|713491.8|711491.8|713480.3|711480.3|713495.7|711495.7|713480.3|711480.3|19
1634549780000|2021-10-18 09:36:20|713484.4|711484.4|712964.2|711964.2|713484.4|711984.8|712952.8|711475.8|30
1634549790000|2021-10-18 09:36:30|712972.9|711972.9|712975.5|711975.5|712987.4|711987.4|712956|711956|27
1634549800000|2021-10-18 09:36:40|712978.9|711978.9|713497.6|711497.6|713497.6|711998.2|712965.4|711497.6|25
1634549810000|2021-10-18 09:36:50|713496.4|711496.4|713498.2|711498.2|713498.7|711498.7|713488|711488|29
1634549820000|2021-10-18 09:37:00|713508|711508|713522.8|711522.8|713523.1|711523.1|713500.4|711500.4|34
1634549830000|2021-10-18 09:37:10|713520.8|711520.8|712952|711952|713539.2|711973.4|712936.7|711455.1|28
1634549840000|2021-10-18 09:37:20|712961.2|711961.2|712941.6|711941.6|712961.2|711961.2|712935.2|711935.2|23
1634549850000|2021-10-18 09:37:30|712944.9|711944.9|712944.9|711944.9|712959.1|711959.1|712944.2|711944.2|19
1634549860000|2021-10-18 09:37:40|712945.4|711945.4|712940|711940|712957.3|711957.3|712933.5|711933.5|26
1634549870000|2021-10-18 09:37:50|712935.5|711935.5|712936.1|711936.1|712948.4|711948.4|712934.2|711934.2|27
1634549880000|2021-10-18 09:38:00|712936.2|711936.2|712946.5|711946.5|712960.5|711960.5|712936.1|711936.1|27
1634549890000|2021-10-18 09:38:10|712947.6|711947.6|712997.6|711997.6|713486.1|711998.8|712942.5|711486.1|29
1634549900000|2021-10-18 09:38:20|712998.9|711998.9|712981.9|711981.9|712998.9|711998.9|712976.7|711976.7|26
1634549910000|2021-10-18 09:38:30|712983.6|711983.6|712971.5|711971.5|712986.3|711986.3|712970.7|711970.7|22
1634549920000|2021-10-18 09:38:40|712971.1|711971.1|712966|711966|712978|711978|712961.9|711961.9|22
1634549930000|2021-10-18 09:38:50|712968.8|711968.8|712964.1|711964.1|712968.8|711968.8|712960.3|711960.3|21
1634549940000|2021-10-18 09:39:00|712962.6|711962.6|712991.3|711991.3|712991.3|711991.3|712959.7|711959.7|25
1634549950000|2021-10-18 09:39:10|712977.5|711977.5|712971.4|711971.4|712984.2|711984.2|712971.4|711971.4|17
1634549960000|2021-10-18 09:39:20|712976|711976|712970.5|711970.5|712978.5|711978.5|712964.4|711964.4|19
1634549970000|2021-10-18 09:39:30|712968.5|711968.5|712962.9|711962.9|712989|711989|712960.6|711960.6|23
1634549980000|2021-10-18 09:39:40|712976.7|711976.7|712938.8|711938.8|712976.7|711976.7|712937.9|711937.9|21
1634549990000|2021-10-18 09:39:50|712939.3|711939.3|712925.4|711925.4|712940.3|711940.3|712925.4|711925.4|25
1634550000000|2021-10-18 09:40:00|712924.1|711924.1|712948.9|711948.9|712950.8|711950.8|712924.1|711924.1|23
1634550010000|2021-10-18 09:40:10|712949.9|711949.9|712934.2|711934.2|712949.9|711949.9|712934.2|711934.2|18
1634550020000|2021-10-18 09:40:20|712933|711933|712907.5|711907.5|712939.9|711939.9|712906.4|711906.4|22
1634550030000|2021-10-18 09:40:30|712910.6|711910.6|712922|711922|712923.8|711923.8|712910.6|711910.6|12
1634550040000|2021-10-18 09:40:40|712919.8|711919.8|712920.4|711920.4|712920.4|711920.4|712919.1|711919.1|3
1634550050000|2021-10-18 09:40:50|712919.2|711919.2|712930.7|711930.7|712931.5|711931.5|712919.2|711919.2|18
1634550060000|2021-10-18 09:41:00|712929.1|711929.1|712932|711932|712936.4|711936.4|712928.1|711928.1|20
1634550070000|2021-10-18 09:41:10|712928.5|711928.5|712925.4|711925.4|712928.5|711928.5|712923.5|711923.5|15
1634550080000|2021-10-18 09:41:20|712925.6|711925.6|712928.2|711928.2|712937.9|711937.9|712925.2|711925.2|25
1634550090000|2021-10-18 09:41:30|712932.3|711932.3|712851|711851|712932.5|711932.5|712838.7|711838.7|29
1634550100000|2021-10-18 09:41:40|712851.4|711851.4|712809.1|711809.1|712851.4|711851.4|712805|711805|25
1634550110000|2021-10-18 09:41:50|712812.5|711812.5|712893.2|711893.2|712894.5|711894.5|712812.5|711812.5|28
1634550120000|2021-10-18 09:42:00|712892|711892|712906|711906|712912.9|711912.9|712886.3|711886.3|27
1634550130000|2021-10-18 09:42:10|712904.9|711904.9|712924.5|711924.5|712940|711940|712902.5|711902.5|27
1634550140000|2021-10-18 09:42:20|712924.8|711924.8|712932.4|711932.4|712932.4|711932.4|712921.2|711921.2|26
1634550150000|2021-10-18 09:42:30|712939.3|711939.3|712933.3|711933.3|713459.4|711961.3|712933.3|711458.6|33
1634550160000|2021-10-18 09:42:40|712935.7|711935.7|712915.7|711915.7|712935.7|711935.7|712907.9|711907.9|31
1634550170000|2021-10-18 09:42:50|712917.8|711917.8|712912.9|711912.9|712927.7|711927.7|712904.2|711904.2|32
1634550180000|2021-10-18 09:43:00|712913.1|711913.1|712927.1|711927.1|712932.8|711932.8|712912.1|711912.1|31
1634550190000|2021-10-18 09:43:10|712932.1|711932.1|712961.3|711961.3|712962.2|711962.2|712909|711909|32
1634550200000|2021-10-18 09:43:20|712963.1|711963.1|712939.3|711939.3|712963.1|711963.1|712935|711935|38
1634550210000|2021-10-18 09:43:30|712929.1|711929.1|712963.5|711963.5|712963.5|711963.5|712929.1|711929.1|34
1634550220000|2021-10-18 09:43:40|712962.4|711962.4|712958|711958|712974.6|711974.6|712955.3|711955.3|30
1634550230000|2021-10-18 09:43:50|712957.6|711957.6|712960.4|711960.4|712971.7|711971.7|712950.4|711950.4|34
1634550240000|2021-10-18 09:44:00|712959.5|711959.5|712970.3|711970.3|712979.2|711979.2|712957.6|711957.6|31
1634550250000|2021-10-18 09:44:10|712967.4|711967.4|712959.6|711959.6|712969.9|711969.9|712958.6|711958.6|31
1634550260000|2021-10-18 09:44:20|712958.8|711958.8|712978.2|711978.2|712978.2|711978.2|712958.7|711958.7|33
1634550270000|2021-10-18 09:44:30|712979.5|711979.5|712974.6|711974.6|712979.5|711979.5|712973.6|711973.6|34
1634550280000|2021-10-18 09:44:40|712977.6|711977.6|712975.8|711975.8|712978.5|711978.5|712971.7|711971.7|31
1634550290000|2021-10-18 09:44:50|712976|711976|712980.6|711980.6|712991.9|711991.9|712974.4|711974.4|27
1634550300000|2021-10-18 09:45:00|712996.7|711996.7|713086.2|712086.2|713088.6|712088.6|712985.1|711985.1|34
1634550310000|2021-10-18 09:45:10|713085|712085|713139.6|712139.6|713149|712149|713085|712085|33
1634550320000|2021-10-18 09:45:20|713140.5|712140.5|713120.7|712120.7|713140.8|712140.8|713114.2|712114.2|30
1634550330000|2021-10-18 09:45:30|713120.2|712120.2|713130.8|712130.8|713137.7|712137.7|713119.4|712119.4|26
1634550340000|2021-10-18 09:45:40|713131.1|712131.1|713117.3|712117.3|713141.4|712141.4|713117.3|712117.3|33
1634550350000|2021-10-18 09:45:50|713114.5|712114.5|713118.4|712118.4|713128.1|712128.1|713110.3|712110.3|35
1634550360000|2021-10-18 09:46:00|713112.2|712112.2|713088.9|712088.9|713121.6|712121.6|713088.9|712088.9|31
1634550370000|2021-10-18 09:46:10|713092.3|712092.3|713093.4|712093.4|713102.4|712102.4|713089.7|712089.7|19
1634550380000|2021-10-18 09:46:20|713092.9|712092.9|713088.9|712088.9|713097.1|712097.1|713085.8|712085.8|21
1634550390000|2021-10-18 09:46:30|713088.5|712088.5|713110|712110|713123.6|712123.6|713083.7|712083.7|22
1634550400000|2021-10-18 09:46:40|713109.1|712109.1|713098.7|712098.7|713115.8|712115.8|713097.7|712097.7|31
1634550410000|2021-10-18 09:46:50|713102.2|712102.2|713104.8|712104.8|713107.1|712107.1|713097.4|712097.4|24
1634550420000|2021-10-18 09:47:00|713102.1|712102.1|713120.9|712120.9|713130|712130|713100.8|712100.8|30
1634550430000|2021-10-18 09:47:10|713106.9|712106.9|713091.3|712091.3|713121.9|712121.9|713074.6|712074.6|19
1634550440000|2021-10-18 09:47:20|713089.1|712089.1|713088.5|712088.5|713094.8|712094.8|713070.3|712070.3|27
1634550450000|2021-10-18 09:47:30|713088.9|712088.9|713088.9|712088.9|713089.4|712089.4|713078.4|712078.4|26
1634550460000|2021-10-18 09:47:40|713078.8|712078.8|713086.1|712086.1|713091.8|712091.8|713078.8|712078.8|26
1634550470000|2021-10-18 09:47:50|713085.1|712085.1|713083.2|712083.2|713087.4|712087.4|713075.8|712075.8|18
1634550480000|2021-10-18 09:48:00|713083.1|712083.1|713072.9|712072.9|713088|712088|713072.6|712072.6|28
1634550490000|2021-10-18 09:48:10|713070|712070|713058.6|712058.6|713075.2|712075.2|713051.2|712051.2|24
1634550500000|2021-10-18 09:48:20|713059|712059|713053|712053|713059.8|712059.8|713051|712051|17
1634550510000|2021-10-18 09:48:30|713053.3|712053.3|713056.2|712056.2|713068.4|712068.4|713053.3|712053.3|29
1634550520000|2021-10-18 09:48:40|713059.8|712059.8|713014.4|712014.4|713070.2|712070.2|713003.7|712003.7|25
1634550530000|2021-10-18 09:48:50|713019.3|712019.3|713024.7|712024.7|713041.7|712041.7|713019.3|712019.3|29
1634550540000|2021-10-18 09:49:00|713024.6|712024.6|713036.9|712036.9|713037.2|712037.2|713024.4|712024.4|31
1634550550000|2021-10-18 09:49:10|713037.5|712037.5|713057.1|712057.1|713071.1|712071.1|713025.7|712025.7|37
1634550560000|2021-10-18 09:49:20|713058|712058|713020.6|712020.6|713069.9|712069.9|713017.3|712017.3|34
1634550570000|2021-10-18 09:49:30|713021.4|712021.4|713008.6|712008.6|713032.5|712032.5|713007.3|712007.3|38
1634550580000|2021-10-18 09:49:40|713011.2|712011.2|713016.2|712016.2|713532.6|712037.8|713008.8|711514.9|39
1634550590000|2021-10-18 09:49:50|713015.6|712015.6|713014.5|712014.5|713024.8|712024.8|713009.5|712009.5|25
1634550600000|2021-10-18 09:50:00|713015.3|712015.3|713017.5|712017.5|713034.8|712034.8|713012.9|712012.9|35
1634550610000|2021-10-18 09:50:10|713017.4|712017.4|713013|712013|713028|712028|713009.6|712009.6|32
1634550620000|2021-10-18 09:50:20|713012.5|712012.5|712985.9|711985.9|713012.5|712012.5|712972.7|711972.7|37
1634550630000|2021-10-18 09:50:30|712981.6|711981.6|712980.5|711980.5|712983.5|711983.5|712965.4|711965.4|31
1634550640000|2021-10-18 09:50:40|712980.8|711980.8|712983.2|711983.2|712987.8|711987.8|712960.1|711960.1|26
1634550650000|2021-10-18 09:50:50|712974.8|711974.8|713040.5|712040.5|713052.2|712052.2|712972.9|711972.9|35
1634550660000|2021-10-18 09:51:00|713046.7|712046.7|713036.7|712036.7|713046.7|712046.7|713030.4|712030.4|28
1634550670000|2021-10-18 09:51:10|713036.8|712036.8|713555.6|711555.6|713559.1|712073.5|713035.8|711554.3|32
1634550680000|2021-10-18 09:51:20|713557.6|711557.6|713065.8|712065.8|713559.1|712075.7|713050.9|711557.6|32
1634550690000|2021-10-18 09:51:30|713064|712064|713048.2|712048.2|713066.5|712066.5|713047.6|712047.6|30
1634550700000|2021-10-18 09:51:40|713052.8|712052.8|713086.5|712086.5|713562.9|712086.5|713051.1|711562.4|35
1634550710000|2021-10-18 09:51:50|713085.5|712085.5|713075.5|712075.5|713088.2|712088.2|713069.1|712069.1|34
1634550720000|2021-10-18 09:52:00|713075.4|712075.4|713121.4|712121.4|713616.4|712146.7|713074|711610.6|38
1634550730000|2021-10-18 09:52:10|713121.1|712121.1|713132|712132|713138.1|712138.1|713118.3|712118.3|33
1634550740000|2021-10-18 09:52:20|713118.7|712118.7|713131|712131|713131.9|712131.9|713117.1|712117.1|28
1634550750000|2021-10-18 09:52:30|713128.9|712128.9|713129.2|712129.2|713129.2|712129.2|713120.8|712120.8|30
1634550760000|2021-10-18 09:52:40|713118.7|712118.7|713125.8|712125.8|713127.2|712127.2|713115.9|712115.9|28
1634550770000|2021-10-18 09:52:50|713126.1|712126.1|713129|712129|713132.3|712132.3|713117.4|712117.4|33
1634550780000|2021-10-18 09:53:00|713127.4|712127.4|713115.4|712115.4|713132|712132|713115.4|712115.4|31
1634550790000|2021-10-18 09:53:10|713115.2|712115.2|713126.9|712126.9|713126.9|712126.9|713113.7|712113.7|25
1634550800000|2021-10-18 09:53:20|713125.5|712125.5|713124|712124|713128|712128|713114.6|712114.6|25
1634550810000|2021-10-18 09:53:30|713123.1|712123.1|713097.8|712097.8|713128.7|712128.7|713097.8|712097.8|33
1634550820000|2021-10-18 09:53:40|713096.7|712096.7|713099.8|712099.8|713107.8|712107.8|713088.3|712088.3|29
1634550830000|2021-10-18 09:53:50|713099.9|712099.9|713080.1|712080.1|713597.2|712104.2|713080.1|711591.2|30
1634550840000|2021-10-18 09:54:00|713078.9|712078.9|713054.8|712054.8|713087.7|712087.7|713044.4|712044.4|31
1634550850000|2021-10-18 09:54:10|713052.3|712052.3|713069.7|712069.7|713079.8|712079.8|713052.3|712052.3|36
1634550860000|2021-10-18 09:54:20|713078.5|712078.5|713069.7|712069.7|713080|712080|713067.2|712067.2|31
1634550870000|2021-10-18 09:54:30|713075.3|712075.3|713114.7|712114.7|713125.4|712125.4|713075.3|712075.3|25
1634550880000|2021-10-18 09:54:40|713113.8|712113.8|713116.2|712116.2|713117.6|712117.6|713113.8|712113.8|18
1634550890000|2021-10-18 09:54:50|713114.6|712114.6|713113.5|712113.5|713126.9|712126.9|713113.5|712113.5|19
1634550900000|2021-10-18 09:55:00|713114|712114|713145.2|712145.2|713213.6|712213.6|713114|712114|35
1634550910000|2021-10-18 09:55:10|713157.8|712157.8|713150.4|712150.4|713160|712160|713131.6|712131.6|36
1634550920000|2021-10-18 09:55:20|713147.1|712147.1|713170.7|712170.7|713170.7|712170.7|713145.1|712145.1|27
1634550930000|2021-10-18 09:55:30|713168.2|712168.2|713148.1|712148.1|713171.1|712171.1|713140.9|712140.9|26
1634550940000|2021-10-18 09:55:40|713146.8|712146.8|713146.2|712146.2|713161.5|712161.5|713146.2|712146.2|28
1634550950000|2021-10-18 09:55:50|713148.3|712148.3|713160.5|712160.5|713171.4|712171.4|713148.3|712148.3|25
1634550960000|2021-10-18 09:56:00|713170.8|712170.8|713140.9|712140.9|713172.2|712172.2|713137|712137|28
1634550970000|2021-10-18 09:56:10|713141.1|712141.1|713137.2|712137.2|713149.7|712149.7|713136|712136|26
1634550980000|2021-10-18 09:56:20|713138.2|712138.2|713129.4|712129.4|713148.7|712148.7|713129.4|712129.4|27
1634550990000|2021-10-18 09:56:30|713129.5|712129.5|713133.8|712133.8|713141.3|712141.3|713125.4|712125.4|25
1634551000000|2021-10-18 09:56:40|713133.4|712133.4|713119.2|712119.2|713133.4|712133.4|713107.8|712107.8|31
1634551010000|2021-10-18 09:56:50|713109.4|712109.4|713138.8|712138.8|713141.6|712141.6|713108.8|712108.8|30
1634551020000|2021-10-18 09:57:00|713137.7|712137.7|713149.9|712149.9|713154.1|712154.1|713133.2|712133.2|37
1634551030000|2021-10-18 09:57:10|713138.6|712138.6|713037.6|712037.6|713152.4|712152.4|713029.4|712029.4|32
1634551040000|2021-10-18 09:57:20|713032.5|712032.5|713034.9|712034.9|713039.5|712039.5|713026.2|712026.2|30
1634551050000|2021-10-18 09:57:30|713034.5|712034.5|713150.8|712150.8|713150.8|712150.8|713027.3|712027.3|30
1634551060000|2021-10-18 09:57:40|713164|712164|713156.4|712156.4|713661.6|712164.4|713152|711652.7|19
1634551070000|2021-10-18 09:57:50|713156.1|712156.1|713171.4|712171.4|713171.4|712171.4|713156.1|712156.1|23
1634551080000|2021-10-18 09:58:00|713169.9|712169.9|713156.2|712156.2|713177.9|712177.9|713152.8|712152.8|27
1634551090000|2021-10-18 09:58:10|713157|712157|713173.5|712173.5|713173.5|712173.5|713154.3|712154.3|23
1634551100000|2021-10-18 09:58:20|713170.1|712170.1|713123.1|712123.1|713170.1|712170.1|713121.6|712121.6|34
1634551110000|2021-10-18 09:58:30|713123.2|712123.2|713120.4|712120.4|713125.3|712125.3|713113.1|712113.1|29
1634551120000|2021-10-18 09:58:40|713120.2|712120.2|713127.1|712127.1|713132.3|712132.3|713116.8|712116.8|27
1634551130000|2021-10-18 09:58:50|713126.7|712126.7|713129.4|712129.4|713135.1|712135.1|713114.9|712114.9|31
1634551140000|2021-10-18 09:59:00|713143.1|712143.1|713153|712153|713647.8|712164|713143.1|711639.3|33
1634551150000|2021-10-18 09:59:10|713163.4|712163.4|713158.2|712158.2|713163.9|712163.9|713150.5|712150.5|21
1634551160000|2021-10-18 09:59:20|713158.3|712158.3|713145.6|712145.6|713159.3|712159.3|713136.3|712136.3|21
1634551170000|2021-10-18 09:59:30|713145.5|712145.5|713142.7|712142.7|713150.1|712150.1|713140.1|712140.1|33
1634551180000|2021-10-18 09:59:40|713143.3|712143.3|713163.2|712163.2|713163.2|712163.2|713143.3|712143.3|26
1634551190000|2021-10-18 09:59:50|713153.9|712153.9|713155.4|712155.4|713168.3|712168.3|713151.6|712151.6|33
1634551200000|2021-10-18 10:00:00|713155.7|712155.7|713169.2|712169.2|713180.6|712180.6|713153.5|712153.5|30
1634551210000|2021-10-18 10:00:10|713169.7|712169.7|713234.4|712234.4|713234.4|712234.4|713150.2|712150.2|30
1634551220000|2021-10-18 10:00:20|713244.6|712244.6|713272.2|712272.2|713272.2|712272.2|713220.9|712220.9|39
1634551230000|2021-10-18 10:00:30|713270.3|712270.3|713271.1|712271.1|713277.9|712277.9|713269.7|712269.7|29
1634551240000|2021-10-18 10:00:40|713260|712260|713266.7|712266.7|713273.3|712273.3|713248.4|712248.4|35
1634551250000|2021-10-18 10:00:50|713267.6|712267.6|713274.3|712274.3|713283.3|712283.3|713264.9|712264.9|30
1634551260000|2021-10-18 10:01:00|713274.5|712274.5|713286.6|712286.6|713286.7|712286.7|713273.6|712273.6|25
1634551270000|2021-10-18 10:01:10|713293.4|712293.4|713314.1|712314.1|713318.5|712318.5|713288.5|712288.5|24
1634551280000|2021-10-18 10:01:20|713316.5|712316.5|713314.9|712314.9|713317.7|712317.7|713313.9|712313.9|26
1634551290000|2021-10-18 10:01:30|713315.5|712315.5|713318.1|712318.1|713326.5|712326.5|713310.3|712310.3|34
1634551300000|2021-10-18 10:01:40|713291.7|712291.7|713121.9|712121.9|713291.7|712291.7|713120|712120|38
1634551310000|2021-10-18 10:01:50|713121.8|712121.8|713053.2|712053.2|713123.1|712123.1|713050.2|712050.2|33
1634551320000|2021-10-18 10:02:00|713051.9|712051.9|713117.5|712117.5|713123.3|712123.3|713051.9|712051.9|26
1634551330000|2021-10-18 10:02:10|713120.4|712120.4|713111.5|712111.5|713125.9|712125.9|713110.7|712110.7|16
1634551340000|2021-10-18 10:02:20|713109|712109|713037.9|712037.9|713514.2|712109|713005.1|711507.8|39
1634551350000|2021-10-18 10:02:30|713030|712030|713002.1|712002.1|713033.4|712033.4|712999.9|711999.9|28
1634551360000|2021-10-18 10:02:40|713001.6|712001.6|713050|712050|713059.8|712059.8|713001.2|712001.2|20
1634551370000|2021-10-18 10:02:50|713050.3|712050.3|713048.5|712048.5|713052.8|712052.8|713044.4|712044.4|26
1634551380000|2021-10-18 10:03:00|713049|712049|713054.4|712054.4|713102.7|712102.7|713048.5|712048.5|26
1634551390000|2021-10-18 10:03:10|713062.6|712062.6|713020.8|712020.8|713067|712067|713013.6|712013.6|36
1634551400000|2021-10-18 10:03:20|713021.9|712021.9|713048.3|712048.3|713053.2|712053.2|713020.4|712020.4|29
1634551410000|2021-10-18 10:03:30|713049.5|712049.5|713050.2|712050.2|713056.6|712056.6|713044.7|712044.7|29
1634551420000|2021-10-18 10:03:40|713050.5|712050.5|713017.8|712017.8|713052.1|712052.1|713015.8|712015.8|30
1634551430000|2021-10-18 10:03:50|713018.8|712018.8|713031|712031|713046.9|712046.9|713014|712014|39
1634551440000|2021-10-18 10:04:00|713030.9|712030.9|713059.2|712059.2|713062.8|712062.8|713030.9|712030.9|36
1634551450000|2021-10-18 10:04:10|713061.6|712061.6|713100.3|712100.3|713118.4|712118.4|713061.3|712061.3|29
1634551460000|2021-10-18 10:04:20|713103.3|712103.3|713151.6|712151.6|713153|712153|713091.1|712091.1|34
1634551470000|2021-10-18 10:04:30|713152.1|712152.1|713130.3|712130.3|713152.1|712152.1|713115.1|712115.1|36
1634551480000|2021-10-18 10:04:40|713129.9|712129.9|713119.3|712119.3|713134.5|712134.5|713115.5|712115.5|28
1634551490000|2021-10-18 10:04:50|713122.9|712122.9|713112.4|712112.4|713134.7|712134.7|713111.1|712111.1|27
1634551500000|2021-10-18 10:05:00|713112.7|712112.7|713561.3|711561.3|713561.3|712135.1|713052.3|711561.3|36
1634551510000|2021-10-18 10:05:10|713052.7|712052.7|713074.3|712074.3|713075|712075|713052.7|712052.7|29
1634551520000|2021-10-18 10:05:20|713068.6|712068.6|713082.4|712082.4|713583|712090.7|713068.6|711575.3|30
1634551530000|2021-10-18 10:05:30|713082.3|712082.3|713093.1|712093.1|713100.3|712100.3|713079|712079|32
1634551540000|2021-10-18 10:05:40|713093.5|712093.5|713084.2|712084.2|713096.1|712096.1|713078|712078|34
1634551550000|2021-10-18 10:05:50|713083.9|712083.9|713050.6|712050.6|713086.2|712086.2|713048.8|712048.8|34
1634551560000|2021-10-18 10:06:00|713057.7|712057.7|713053.1|712053.1|713068.4|712068.4|713046.8|712046.8|24
1634551570000|2021-10-18 10:06:10|713052.8|712052.8|713049.1|712049.1|713053.4|712053.4|713049.1|712049.1|16
1634551580000|2021-10-18 10:06:20|713049.4|712049.4|713039.8|712039.8|713537.2|712060.9|713036.1|711531.7|28
1634551590000|2021-10-18 10:06:30|713037.8|712037.8|713014.9|712014.9|713037.8|712037.8|713002.8|712002.8|27
1634551600000|2021-10-18 10:06:40|713013.6|712013.6|713005|712005|713017.8|712017.8|713001.6|712001.6|29
1634551610000|2021-10-18 10:06:50|713006.3|712006.3|713020.7|712020.7|713032.6|712032.6|713006.2|712006.2|27
1634551620000|2021-10-18 10:07:00|713022.6|712022.6|713005.1|712005.1|713026.9|712026.9|713004.3|712004.3|27
1634551630000|2021-10-18 10:07:10|713007.6|712007.6|712980|711980|713007.6|712007.6|712977.7|711977.7|19
1634551640000|2021-10-18 10:07:20|712978.7|711978.7|712924.2|711924.2|712980.8|711980.8|712915.4|711915.4|33
1634551650000|2021-10-18 10:07:30|712925.1|711925.1|712956.9|711956.9|712960.3|711960.3|712917.1|711917.1|37
1634551660000|2021-10-18 10:07:40|712955.4|711955.4|712932.9|711932.9|712955.4|711955.4|712922.5|711922.5|29
1634551670000|2021-10-18 10:07:50|712932.6|711932.6|712926.8|711926.8|712943.9|711943.9|712926.8|711926.8|30
1634551680000|2021-10-18 10:08:00|712932.8|711932.8|712941.6|711941.6|712953.2|711953.2|712932.5|711932.5|38
1634551690000|2021-10-18 10:08:10|712940.7|711940.7|712935|711935|712951.6|711951.6|712935|711935|22
1634551700000|2021-10-18 10:08:20|712935.3|711935.3|712923.6|711923.6|712939.9|711939.9|712919|711919|31
1634551710000|2021-10-18 10:08:30|712923.5|711923.5|712818.6|711818.6|713324.7|711923.5|712811.7|711318.9|35
1634551720000|2021-10-18 10:08:40|712818.9|711818.9|712814.2|711814.2|712820.3|711820.3|712807.4|711807.4|30
1634551730000|2021-10-18 10:08:50|712817.2|711817.2|712842.1|711842.1|712843.1|711843.1|712817.2|711817.2|32
1634551740000|2021-10-18 10:09:00|712845.8|711845.8|712862.1|711862.1|712929.5|711929.5|712834.1|711834.1|34
1634551750000|2021-10-18 10:09:10|712862.8|711862.8|712841.9|711841.9|712881.2|711881.2|712841.8|711841.8|35
1634551760000|2021-10-18 10:09:20|712845.1|711845.1|712828.2|711828.2|712845.1|711845.1|712826.8|711826.8|30
1634551770000|2021-10-18 10:09:30|712828.1|711828.1|712866|711866|712866|711866|712828|711828|28
1634551780000|2021-10-18 10:09:40|712868.2|711868.2|712850.1|711850.1|712879.8|711879.8|712843.2|711843.2|37
1634551790000|2021-10-18 10:09:50|712849|711849|712803.3|711803.3|712849|711849|712800.9|711800.9|28
1634551800000|2021-10-18 10:10:00|712803.1|711803.1|712822.1|711822.1|712826.1|711826.1|712800.5|711800.5|35
1634551810000|2021-10-18 10:10:10|712823|711823|712857.9|711857.9|712858.7|711858.7|712821|711821|38
1634551820000|2021-10-18 10:10:20|712860.3|711860.3|712883.4|711883.4|712907.5|711907.5|712860.3|711860.3|36
1634551830000|2021-10-18 10:10:30|712884|711884|712866.8|711866.8|712884.6|711884.6|712866.8|711866.8|27
1634551840000|2021-10-18 10:10:40|712878|711878|712880.6|711880.6|712889.5|711889.5|712868|711868|25
1634551850000|2021-10-18 10:10:50|712880.3|711880.3|712916.1|711916.1|712922.5|711922.5|712880.3|711880.3|33
1634551860000|2021-10-18 10:11:00|712915.3|711915.3|712910.4|711910.4|712921.5|711921.5|712904.4|711904.4|38
1634551870000|2021-10-18 10:11:10|712903.5|711903.5|712927.1|711927.1|712927.3|711927.3|712903.5|711903.5|32
1634551880000|2021-10-18 10:11:20|712923.5|711923.5|712920.5|711920.5|712923.7|711923.7|712916.3|711916.3|35
1634551890000|2021-10-18 10:11:30|712920.2|711920.2|712969.3|711969.3|712993.7|711993.7|712920.2|711920.2|36
1634551900000|2021-10-18 10:11:40|712980.8|711980.8|713024.6|712024.6|713511.6|712026.3|712970.2|711500.9|38
1634551910000|2021-10-18 10:11:50|713039.1|712039.1|712992.7|711992.7|713039.1|712039.1|712988|711988|37
1634551920000|2021-10-18 10:12:00|712988.2|711988.2|712991.1|711991.1|712995.5|711995.5|712981.4|711981.4|36
1634551930000|2021-10-18 10:12:10|712989.9|711989.9|713016.7|712016.7|713017.6|712017.6|712982.1|711982.1|33
1634551940000|2021-10-18 10:12:20|713005.6|712005.6|713036.7|712036.7|713036.7|712036.7|713005.6|712005.6|38
1634551950000|2021-10-18 10:12:30|713044.6|712044.6|713054.6|712054.6|713054.7|712054.7|713038.5|712038.5|30
1634551960000|2021-10-18 10:12:40|713047.9|712047.9|713050.3|712050.3|713056.2|712056.2|713037.4|712037.4|30
1634551970000|2021-10-18 10:12:50|713050.8|712050.8|713057.1|712057.1|713063.5|712063.5|713031|712031|35
1634551980000|2021-10-18 10:13:00|713058.7|712058.7|713031.4|712031.4|713065.7|712065.7|713026.9|712026.9|39
1634551990000|2021-10-18 10:13:10|713037.3|712037.3|713049.9|712049.9|713061.8|712061.8|713037.3|712037.3|32
1634552000000|2021-10-18 10:13:20|713057.1|712057.1|713010.2|712010.2|713057.1|712057.1|713010.2|712010.2|28
1634552010000|2021-10-18 10:13:30|713012.6|712012.6|713044.6|712044.6|713068.6|712068.6|713012.6|712012.6|28
1634552020000|2021-10-18 10:13:40|713042.2|712042.2|713051.5|712051.5|713059.9|712059.9|713041.8|712041.8|34
1634552030000|2021-10-18 10:13:50|713057.9|712057.9|713161.3|712161.3|713164.9|712164.9|713051.4|712051.4|40
1634552040000|2021-10-18 10:14:00|713151.3|712151.3|713154.7|712154.7|713173|712173|713151.3|712151.3|36
1634552050000|2021-10-18 10:14:10|713134.5|712134.5|713155.1|712155.1|713162.6|712162.6|713131.4|712131.4|36
1634552060000|2021-10-18 10:14:20|713155.6|712155.6|713139.7|712139.7|713177.6|712177.6|713135.8|712135.8|35
1634552070000|2021-10-18 10:14:30|713134.2|712134.2|713139.9|712139.9|713158.9|712158.9|713127.8|712127.8|40
1634552080000|2021-10-18 10:14:40|713134.7|712134.7|713139.3|712139.3|713145.1|712145.1|713126.7|712126.7|38
1634552090000|2021-10-18 10:14:50|713129.4|712129.4|713168.7|712168.7|713169.6|712169.6|713122.7|712122.7|34
1634552100000|2021-10-18 10:15:00|713169|712169|713224.6|712224.6|713235.7|712235.7|713169|712169|38
1634552110000|2021-10-18 10:15:10|713220.9|712220.9|713163.8|712163.8|713235.2|712235.2|713163.8|712163.8|37
1634552120000|2021-10-18 10:15:20|713181.8|712181.8|713214.4|712214.4|713215.9|712215.9|713174.3|712174.3|38
1634552130000|2021-10-18 10:15:30|713218.2|712218.2|713208.8|712208.8|713222.2|712222.2|713203.1|712203.1|37
1634552140000|2021-10-18 10:15:40|713209.3|712209.3|713250.5|712250.5|713253.5|712253.5|713209.3|712209.3|33
1634552150000|2021-10-18 10:15:50|713252.5|712252.5|713241.6|712241.6|713257.3|712257.3|713235|712235|34
1634552160000|2021-10-18 10:16:00|713240.3|712240.3|713264.4|712264.4|713297.6|712297.6|713240.3|712240.3|38
1634552170000|2021-10-18 10:16:10|713267.6|712267.6|713739.9|711739.9|713739.9|712278|713249.5|711733.7|26
1634552180000|2021-10-18 10:16:20|713741.1|711741.1|713246.3|712246.3|713747.7|712263.8|713232.6|711736|37
1634552190000|2021-10-18 10:16:30|713245.8|712245.8|713248.1|712248.1|713248.9|712248.9|713232.6|712232.6|34
1634552200000|2021-10-18 10:16:40|713241|712241|713234.1|712234.1|713248.7|712248.7|713225.2|712225.2|38
1634552210000|2021-10-18 10:16:50|713237.6|712237.6|713235|712235|713240.5|712240.5|713231.6|712231.6|36
1634552220000|2021-10-18 10:17:00|713237|712237|713238.4|712238.4|713738.9|712242.9|713217.8|711734.2|36
1634552230000|2021-10-18 10:17:10|713229.4|712229.4|713182.3|712182.3|713238.1|712238.1|713171.2|712171.2|33
1634552240000|2021-10-18 10:17:20|713177.6|712177.6|713193.6|712193.6|713195.8|712195.8|713177.6|712177.6|34
1634552250000|2021-10-18 10:17:30|713188.8|712188.8|713217.3|712217.3|713221.3|712221.3|713185.5|712185.5|35
1634552260000|2021-10-18 10:17:40|713217.6|712217.6|713228.3|712228.3|713728.5|712234.8|713217.3|711723.3|35
1634552270000|2021-10-18 10:17:50|713230.5|712230.5|713236.3|712236.3|713240.6|712240.6|713223.8|712223.8|40
1634552280000|2021-10-18 10:18:00|713236.8|712236.8|713232.2|712232.2|713242.2|712242.2|713230.8|712230.8|32
1634552290000|2021-10-18 10:18:10|713233|712233|713248.4|712248.4|713750.2|712254|713232.7|711750.2|34
1634552300000|2021-10-18 10:18:20|713247.4|712247.4|713261|712261|713276.6|712276.6|713244|712244|39
1634552310000|2021-10-18 10:18:30|713260.4|712260.4|713237|712237|713737.6|712265.7|713236.3|711737.6|38
1634552320000|2021-10-18 10:18:40|713237.1|712237.1|713175.5|712175.5|713237.2|712237.2|713167.2|712167.2|28
1634552330000|2021-10-18 10:18:50|713177.4|712177.4|713173.8|712173.8|713677.8|712187|713171.6|711677.8|30
1634552340000|2021-10-18 10:19:00|713173.6|712173.6|713187.3|712187.3|713188.3|712188.3|713173.6|712173.6|31
1634552350000|2021-10-18 10:19:10|713187.6|712187.6|713180.2|712180.2|713690.7|712197.4|713178.6|711686.5|35
1634552360000|2021-10-18 10:19:20|713181.1|712181.1|713179.6|712179.6|713192.5|712192.5|713178.9|712178.9|29
1634552370000|2021-10-18 10:19:30|713179.4|712179.4|713167.7|712167.7|713185.6|712185.6|713164.3|712164.3|26
1634552380000|2021-10-18 10:19:40|713160.7|712160.7|713191.4|712191.4|713687.4|712194.9|713157.4|711678.4|27
1634552390000|2021-10-18 10:19:50|713192.3|712192.3|713188.2|712188.2|713203.3|712203.3|713180.4|712180.4|34
1634552400000|2021-10-18 10:20:00|713193.2|712193.2|713207|712207|713211.7|712211.7|713180.4|712180.4|37
1634552410000|2021-10-18 10:20:10|713204.5|712204.5|713195.6|712195.6|713681.1|712210.9|713181.8|711681.1|38
1634552420000|2021-10-18 10:20:20|713196.7|712196.7|713189.3|712189.3|713697.9|712199.8|713183.9|711694.9|32
1634552430000|2021-10-18 10:20:30|713188.8|712188.8|713164.3|712164.3|713689.9|712188.9|713164.3|711682.7|28
1634552440000|2021-10-18 10:20:40|713170.2|712170.2|713172.2|712172.2|713186.9|712186.9|713166.5|712166.5|38
1634552450000|2021-10-18 10:20:50|713174|712174|713163.8|712163.8|713677.5|712187.6|713162.4|711662.2|38
1634552460000|2021-10-18 10:21:00|713163|712163|713181.2|712181.2|713195.6|712195.6|713163|712163|29
1634552470000|2021-10-18 10:21:10|713182|712182|713207.8|712207.8|713218.1|712218.1|713182|712182|32
1634552480000|2021-10-18 10:21:20|713208|712208|713195.5|712195.5|713211.8|712211.8|713195.5|712195.5|14
1634552490000|2021-10-18 10:21:30|713194.7|712194.7|713199.7|712199.7|713208.9|712208.9|713194.7|712194.7|31
1634552500000|2021-10-18 10:21:40|713196.2|712196.2|713195.7|712195.7|713211.5|712211.5|713192.4|712192.4|24
1634552510000|2021-10-18 10:21:50|713199.2|712199.2|713195.6|712195.6|713199.2|712199.2|713192.7|712192.7|18
1634552520000|2021-10-18 10:22:00|713199.1|712199.1|713195.7|712195.7|713201.3|712201.3|713191|712191|25
1634552530000|2021-10-18 10:22:10|713193.6|712193.6|713240.3|712240.3|713247.7|712247.7|713191.7|712191.7|32
1634552540000|2021-10-18 10:22:20|713248.3|712248.3|713277.6|712277.6|713278.7|712278.7|713247.2|712247.2|35
1634552550000|2021-10-18 10:22:30|713279|712279|713253.6|712253.6|713279|712279|713248.8|712248.8|37
1634552560000|2021-10-18 10:22:40|713254.6|712254.6|713274.9|712274.9|713275|712275|713245.9|712245.9|38
1634552570000|2021-10-18 10:22:50|713273.5|712273.5|713266.4|712266.4|713276.2|712276.2|713265.2|712265.2|30
1634552580000|2021-10-18 10:23:00|713266|712266|713267.9|712267.9|713275.7|712275.7|713260.8|712260.8|32
1634552590000|2021-10-18 10:23:10|713262.9|712262.9|713255.2|712255.2|713749.9|712266.9|713249.1|711742.5|31
1634552600000|2021-10-18 10:23:20|713255.7|712255.7|713245.8|712245.8|713257.7|712257.7|713236.1|712236.1|35
1634552610000|2021-10-18 10:23:30|713249.8|712249.8|713263.7|712263.7|713276.7|712276.7|713247.9|712247.9|36
1634552620000|2021-10-18 10:23:40|713273.3|712273.3|713293.4|712293.4|713293.4|712293.4|713264.1|712264.1|34
1634552630000|2021-10-18 10:23:50|713293.3|712293.3|713275.2|712275.2|713773.5|712302.8|713271.1|711773.1|36
1634552640000|2021-10-18 10:24:00|713274.1|712274.1|713224.6|712224.6|713728|712285.3|713220.2|711718.2|31
1634552650000|2021-10-18 10:24:10|713226.7|712226.7|713221|712221|713226.7|712226.7|713216.2|712216.2|20
1634552660000|2021-10-18 10:24:20|713221.5|712221.5|713221.7|712221.7|713716.2|712231.5|713194.8|711716.2|29
1634552670000|2021-10-18 10:24:30|713217.3|712217.3|713211.2|712211.2|713218.8|712218.8|713208.6|712208.6|26
1634552680000|2021-10-18 10:24:40|713211.3|712211.3|713217.8|712217.8|713223.7|712223.7|713211.3|712211.3|25
1634552690000|2021-10-18 10:24:50|713217.6|712217.6|713153.3|712153.3|713218.7|712218.7|713148.2|712148.2|28
1634552700000|2021-10-18 10:25:00|713156.5|712156.5|713134.9|712134.9|713643|712156.5|713110.2|711602.8|31
1634552710000|2021-10-18 10:25:10|713128.4|712128.4|713161.8|712161.8|713165.8|712165.8|713109.4|712109.4|29
1634552720000|2021-10-18 10:25:20|713166.8|712166.8|713160.6|712160.6|713168.3|712168.3|713157.4|712157.4|25
1634552730000|2021-10-18 10:25:30|713162.5|712162.5|713127.9|712127.9|713616.1|712165.2|713117.2|711616.1|30
1634552740000|2021-10-18 10:25:40|713115.4|712115.4|713079.2|712079.2|713583.8|712128.2|713056.9|711569|33
1634552750000|2021-10-18 10:25:50|713078.6|712078.6|713065.9|712065.9|713570.1|712080|713065.9|711563.7|27
1634552760000|2021-10-18 10:26:00|713076.9|712076.9|713073.6|712073.6|713574.3|712079.7|713059.9|711570.8|34
1634552770000|2021-10-18 10:26:10|713072.2|712072.2|713063.5|712063.5|713077.6|712077.6|713063.5|712063.5|31
1634552780000|2021-10-18 10:26:20|713063.8|712063.8|713070.9|712070.9|713080.4|712080.4|713062.6|712062.6|33
1634552790000|2021-10-18 10:26:30|713072.7|712072.7|713077.6|712077.6|713084.2|712084.2|713071.7|712071.7|35
1634552800000|2021-10-18 10:26:40|713076.8|712076.8|713075.8|712075.8|713091.2|712091.2|713063.3|712063.3|32
1634552810000|2021-10-18 10:26:50|713075.3|712075.3|713086.2|712086.2|713086.2|712086.2|713074.8|712074.8|39
1634552820000|2021-10-18 10:27:00|713082.1|712082.1|713133.4|712133.4|713148.6|712148.6|713077.2|712077.2|32
1634552830000|2021-10-18 10:27:10|713132.6|712132.6|713137.4|712137.4|713141.5|712141.5|713122.8|712122.8|25
1634552840000|2021-10-18 10:27:20|713138.5|712138.5|713135.5|712135.5|713141.7|712141.7|713134|712134|20
1634552850000|2021-10-18 10:27:30|713134.4|712134.4|713138.7|712138.7|713138.7|712138.7|713133.9|712133.9|21
1634552860000|2021-10-18 10:27:40|713138.3|712138.3|713140.5|712140.5|713143.7|712143.7|713134.3|712134.3|18
1634552870000|2021-10-18 10:27:50|713139.9|712139.9|713133.6|712133.6|713139.9|712139.9|713128.7|712128.7|25
1634552880000|2021-10-18 10:28:00|713139.9|712139.9|713152.7|712152.7|713155.3|712155.3|713131.7|712131.7|34
1634552890000|2021-10-18 10:28:10|713155.7|712155.7|713134|712134|713156.2|712156.2|713133.1|712133.1|23
1634552900000|2021-10-18 10:28:20|713134.4|712134.4|713137.1|712137.1|713138.3|712138.3|713124.7|712124.7|29
1634552910000|2021-10-18 10:28:30|713135.7|712135.7|713097.1|712097.1|713135.7|712135.7|713095.8|712095.8|17
1634552920000|2021-10-18 10:28:40|713103.3|712103.3|713079.5|712079.5|713582.6|712103.3|713078.8|711581.1|34
1634552930000|2021-10-18 10:28:50|713081.4|712081.4|713093.5|712093.5|713111.4|712111.4|713074.5|712074.5|38
1634552940000|2021-10-18 10:29:00|713090.5|712090.5|713068.9|712068.9|713106.5|712106.5|713056|712056|38
1634552950000|2021-10-18 10:29:10|713066.5|712066.5|713048.1|712048.1|713550.4|712068.5|713034.2|711545.9|35
1634552960000|2021-10-18 10:29:20|713049.8|712049.8|713068.6|712068.6|713586.5|712098|713039.3|711582|29
1634552970000|2021-10-18 10:29:30|713071.9|712071.9|713040|712040|713073.3|712073.3|713034.2|712034.2|22
1634552980000|2021-10-18 10:29:40|713046.6|712046.6|713055|712055|713545.8|712058.2|713041.2|711545.8|37
1634552990000|2021-10-18 10:29:50|713055.7|712055.7|713107|712107|713569.3|712124.7|713007.6|711545.5|38
1634553000000|2021-10-18 10:30:00|713121.3|712121.3|713096|712096|713121.3|712121.3|713066.5|712066.5|39
1634553010000|2021-10-18 10:30:10|713088.5|712088.5|713064.8|712064.8|713091|712091|713052.4|712052.4|35
1634553020000|2021-10-18 10:30:20|713058.8|712058.8|713111.7|712111.7|713547.2|712111.7|712985.7|711511.2|33
1634553030000|2021-10-18 10:30:30|713113.2|712113.2|713142.8|712142.8|713629.3|712142.8|713100.1|711614.2|37
1634553040000|2021-10-18 10:30:40|713180.4|712180.4|713196.6|712196.6|713686.4|712198.9|713177.2|711683.1|39
1634553050000|2021-10-18 10:30:50|713195.3|712195.3|713714.1|711714.1|713730|712222.9|713195.3|711709.2|34
1634553060000|2021-10-18 10:31:00|713714.6|711714.6|713219.2|712219.2|713714.6|712222.2|713205.1|711714.2|31
1634553070000|2021-10-18 10:31:10|713205.7|712205.7|713153|712153|713221.3|712221.3|713153|712153|30
1634553080000|2021-10-18 10:31:20|713163.5|712163.5|713135.3|712135.3|713186.9|712186.9|713135.3|712135.3|35
1634553090000|2021-10-18 10:31:30|713136.1|712136.1|713248.6|712248.6|713248.6|712248.6|713136.1|712136.1|33
1634553100000|2021-10-18 10:31:40|713246|712246|713228.2|712228.2|713250.5|712250.5|713215.7|712215.7|39
1634553110000|2021-10-18 10:31:50|713227.3|712227.3|713238|712238|713238|712238|713215.4|712215.4|36
1634553120000|2021-10-18 10:32:00|713234.7|712234.7|713211.6|712211.6|713237.8|712237.8|713187.3|712187.3|37
1634553130000|2021-10-18 10:32:10|713209.6|712209.6|713197.2|712197.2|713210.9|712210.9|713194.6|712194.6|23
1634553140000|2021-10-18 10:32:20|713196.7|712196.7|713195.5|712195.5|713212.4|712212.4|713193.6|712193.6|32
1634553150000|2021-10-18 10:32:30|713195.3|712195.3|713230.6|712230.6|713233.6|712233.6|713195.1|712195.1|19
1634553160000|2021-10-18 10:32:40|713221.6|712221.6|713222.5|712222.5|713235.3|712235.3|713217.8|712217.8|26
1634553170000|2021-10-18 10:32:50|713221.7|712221.7|713242.4|712242.4|713243.4|712243.4|713219.6|712219.6|27
1634553180000|2021-10-18 10:33:00|713241.6|712241.6|713252.3|712252.3|713256.2|712256.2|713234.7|712234.7|30
1634553190000|2021-10-18 10:33:10|713257.3|712257.3|713248.1|712248.1|713265|712265|713248.1|712248.1|34
1634553200000|2021-10-18 10:33:20|713246|712246|713248.8|712248.8|713259.3|712259.3|713242|712242|31
1634553210000|2021-10-18 10:33:30|713248.1|712248.1|713253.8|712253.8|713260.3|712260.3|713245.6|712245.6|23
1634553220000|2021-10-18 10:33:40|713254.6|712254.6|713257|712257|713261.1|712261.1|713248.1|712248.1|26
1634553230000|2021-10-18 10:33:50|713260|712260|713248.5|712248.5|713265.2|712265.2|713245.1|712245.1|23
1634553240000|2021-10-18 10:34:00|713249.2|712249.2|713259.5|712259.5|713259.5|712259.5|713243.7|712243.7|25
1634553250000|2021-10-18 10:34:10|713248.2|712248.2|713271.8|712271.8|713279.1|712279.1|713248.2|712248.2|16
1634553260000|2021-10-18 10:34:20|713272.7|712272.7|713272.4|712272.4|713272.9|712272.9|713271.7|712271.7|8
1634553270000|2021-10-18 10:34:30|713272.5|712272.5|713239.1|712239.1|713272.5|712272.5|713238.6|712238.6|23
1634553280000|2021-10-18 10:34:40|713239.2|712239.2|713236|712236|713240.9|712240.9|713235.2|712235.2|23
1634553290000|2021-10-18 10:34:50|713234|712234|713726.8|711726.8|713732.7|712234.5|713224.9|711725.8|24
1634553300000|2021-10-18 10:35:00|713726.5|711726.5|713221.8|712221.8|713726.5|712226.5|713221.1|711725.8|20
1634553310000|2021-10-18 10:35:10|713221|712221|713211.4|712211.4|713221|712221|713209.5|712209.5|21
1634553320000|2021-10-18 10:35:20|713210.6|712210.6|713222.4|712222.4|713709.3|712235.5|713210.6|711708.4|20
1634553330000|2021-10-18 10:35:30|713221.5|712221.5|713225.7|712225.7|713233.1|712233.1|713220.5|712220.5|31
1634553340000|2021-10-18 10:35:40|713225.9|712225.9|713240.5|712240.5|713248.9|712248.9|713208.4|712208.4|34
1634553350000|2021-10-18 10:35:50|713240.4|712240.4|713235.8|712235.8|713243.7|712243.7|713232|712232|33
1634553360000|2021-10-18 10:36:00|713237.2|712237.2|713228.1|712228.1|713242.3|712242.3|713226|712226|24
1634553370000|2021-10-18 10:36:10|713228.4|712228.4|713241.4|712241.4|713241.4|712241.4|713228.4|712228.4|13
1634553380000|2021-10-18 10:36:20|713232.3|712232.3|713227.2|712227.2|713245.9|712245.9|713225.4|712225.4|38
1634553390000|2021-10-18 10:36:30|713226.9|712226.9|713245.4|712245.4|713255.5|712255.5|713226.9|712226.9|33
1634553400000|2021-10-18 10:36:40|713244.6|712244.6|713240.4|712240.4|713735.2|712250.2|713234.8|711726.5|26
1634553410000|2021-10-18 10:36:50|713240.5|712240.5|713228.8|712228.8|713240.5|712240.5|713228.7|712228.7|24
1634553420000|2021-10-18 10:37:00|713229.2|712229.2|713201.5|712201.5|713238.4|712238.4|713201.5|712201.5|31
1634553430000|2021-10-18 10:37:10|713211|712211|713744.6|711744.6|713759.9|712264.2|713211|711733.5|36
1634553440000|2021-10-18 10:37:20|713739.5|711739.5|713738.1|711738.1|713742.1|711742.1|713737.5|711737.5|25
1634553450000|2021-10-18 10:37:30|713738.3|711738.3|713736.1|711736.1|713742.4|711742.4|713726.9|711726.9|25
1634553460000|2021-10-18 10:37:40|713733.7|711733.7|713236.7|712236.7|713737.5|712248.2|713236.7|711733|23
1634553470000|2021-10-18 10:37:50|713228.3|712228.3|713247.4|712247.4|713759|712265.8|713227.9|711740.8|35
1634553480000|2021-10-18 10:38:00|713266.5|712266.5|713252.9|712252.9|713283.6|712283.6|713249.3|712249.3|34
1634553490000|2021-10-18 10:38:10|713255.6|712255.6|713265.5|712265.5|713277.2|712277.2|713246.6|712246.6|33
1634553500000|2021-10-18 10:38:20|713274|712274|713248.3|712248.3|713749.7|712277.1|713247.8|711749.7|25
1634553510000|2021-10-18 10:38:30|713248.6|712248.6|713278.8|712278.8|713278.8|712278.8|713247.7|712247.7|20
1634553520000|2021-10-18 10:38:40|713260.5|712260.5|713252.9|712252.9|713261.2|712261.2|713245.2|712245.2|30
1634553530000|2021-10-18 10:38:50|713251.2|712251.2|713275.8|712275.8|713282.5|712282.5|713251|712251|29
1634553540000|2021-10-18 10:39:00|713273.8|712273.8|713259.3|712259.3|713277|712277|713243.1|712243.1|33
1634553550000|2021-10-18 10:39:10|713253.7|712253.7|713261.1|712261.1|713261.7|712261.7|713253.1|712253.1|35
1634553560000|2021-10-18 10:39:20|713251.9|712251.9|713219.4|712219.4|713260.7|712260.7|713215.6|712215.6|22
1634553570000|2021-10-18 10:39:30|713218|712218|713220|712220|713235.6|712235.6|713215.7|712215.7|34
1634553580000|2021-10-18 10:39:40|713238.6|712238.6|713231.4|712231.4|713245.9|712245.9|713230|712230|32
1634553590000|2021-10-18 10:39:50|713231|712231|713250.8|712250.8|713254.4|712254.4|713229.4|712229.4|34
1634553600000|2021-10-18 10:40:00|713251|712251|713304.9|712304.9|713306.6|712306.6|713242.2|712242.2|32
1634553610000|2021-10-18 10:40:10|713297.4|712297.4|713276.2|712276.2|713305.5|712305.5|713276.2|712276.2|34
1634553620000|2021-10-18 10:40:20|713281.9|712281.9|713747|711747|713750.9|712281.9|713246.1|711747|35
1634553630000|2021-10-18 10:40:30|713252.6|712252.6|713245.9|712245.9|713262.3|712262.3|713232.5|712232.5|31
1634553640000|2021-10-18 10:40:40|713254.9|712254.9|713252.4|712252.4|713261|712261|713222.9|712222.9|36
1634553650000|2021-10-18 10:40:50|713253.6|712253.6|713235.4|712235.4|713254.1|712254.1|713228.7|712228.7|30
1634553660000|2021-10-18 10:41:00|713236|712236|713231.3|712231.3|713250.7|712250.7|713221.3|712221.3|30
1634553670000|2021-10-18 10:41:10|713228.3|712228.3|713227.5|712227.5|713229.9|712229.9|713226.7|712226.7|16
1634553680000|2021-10-18 10:41:20|713227.8|712227.8|713231.9|712231.9|713234.1|712234.1|713226.8|712226.8|28
1634553690000|2021-10-18 10:41:30|713234.1|712234.1|713233|712233|713263.3|712263.3|713231.3|712231.3|30
1634553700000|2021-10-18 10:41:40|713231.5|712231.5|713234.2|712234.2|713242.5|712242.5|713222.3|712222.3|28
1634553710000|2021-10-18 10:41:50|713231.8|712231.8|713238.1|712238.1|713238.1|712238.1|713228.7|712228.7|25
1634553720000|2021-10-18 10:42:00|713236|712236|713223.7|712223.7|713236.8|712236.8|713219.5|712219.5|21
1634553730000|2021-10-18 10:42:10|713225.3|712225.3|713229.7|712229.7|713242.1|712242.1|713224.1|712224.1|23
1634553740000|2021-10-18 10:42:20|713233.7|712233.7|713227.1|712227.1|713234|712234|713224.4|712224.4|23
1634553750000|2021-10-18 10:42:30|713227.4|712227.4|713233.8|712233.8|713238|712238|713225.4|712225.4|18
1634553760000|2021-10-18 10:42:40|713233.6|712233.6|713243.5|712243.5|713244.1|712244.1|713231|712231|27
1634553770000|2021-10-18 10:42:50|713242.6|712242.6|713248.2|712248.2|713748|712249.2|713239.1|711739.2|26
1634553780000|2021-10-18 10:43:00|713247.4|712247.4|713212.2|712212.2|713267.7|712267.7|713212|712212|32
1634553790000|2021-10-18 10:43:10|713208.1|712208.1|713209.8|712209.8|713718.3|712213.1|713175.7|711713.7|33
1634553800000|2021-10-18 10:43:20|713213.7|712213.7|713244.9|712244.9|713718.4|712267.8|713213.6|711715.2|30
1634553810000|2021-10-18 10:43:30|713247|712247|713236.3|712236.3|713259.6|712259.6|713235.8|712235.8|22
1634553820000|2021-10-18 10:43:40|713237.6|712237.6|713238.7|712238.7|713242.2|712242.2|713236.6|712236.6|15
1634553830000|2021-10-18 10:43:50|713236.9|712236.9|713237.3|712237.3|713244.4|712244.4|713236.9|712236.9|10
1634553840000|2021-10-18 10:44:00|713240.2|712240.2|713235.6|712235.6|713251.6|712251.6|713213|712213|25
1634553850000|2021-10-18 10:44:10|713230.9|712230.9|713218.5|712218.5|713242.5|712242.5|713218.5|712218.5|22
1634553860000|2021-10-18 10:44:20|713218.3|712218.3|713152.6|712152.6|713233.1|712233.1|713152.6|712152.6|31
1634553870000|2021-10-18 10:44:30|713153.8|712153.8|713146.9|712146.9|713156.3|712156.3|713144.5|712144.5|17
1634553880000|2021-10-18 10:44:40|713147.7|712147.7|713139.6|712139.6|713162.7|712162.7|713137.1|712137.1|26
1634553890000|2021-10-18 10:44:50|713146.6|712146.6|713140.8|712140.8|713146.6|712146.6|713105|712105|31
1634553900000|2021-10-18 10:45:00|713140.9|712140.9|713154.4|712154.4|713173|712173|713140.9|712140.9|33
1634553910000|2021-10-18 10:45:10|713155.3|712155.3|713154.2|712154.2|713164.9|712164.9|713153.4|712153.4|30
1634553920000|2021-10-18 10:45:20|713153.3|712153.3|713191.1|712191.1|713191.1|712191.1|713153.3|712153.3|33
1634553930000|2021-10-18 10:45:30|713191.9|712191.9|713191.9|712191.9|713204.9|712204.9|713184.6|712184.6|32
1634553940000|2021-10-18 10:45:40|713191.8|712191.8|713186.9|712186.9|713194.3|712194.3|713183.6|712183.6|16
1634553950000|2021-10-18 10:45:50|713187.2|712187.2|713163.5|712163.5|713187.3|712187.3|713161.3|712161.3|16
1634553960000|2021-10-18 10:46:00|713164.5|712164.5|713683.9|711683.9|713683.9|712185.7|713160.3|711680.4|22
1634553970000|2021-10-18 10:46:10|713684.9|711684.9|713171.6|712171.6|713684.9|712186.9|713165|711684.9|26
1634553980000|2021-10-18 10:46:20|713164.7|712164.7|713165.8|712165.8|713167.3|712167.3|713164.7|712164.7|8
1634553990000|2021-10-18 10:46:30|713166.1|712166.1|713165.2|712165.2|713166.1|712166.1|713162.5|712162.5|18
1634554000000|2021-10-18 10:46:40|713165.7|712165.7|713165.5|712165.5|713177.9|712177.9|713161.2|712161.2|33
1634554010000|2021-10-18 10:46:50|713166.2|712166.2|713172.3|712172.3|713183.3|712183.3|713164.9|712164.9|32
1634554020000|2021-10-18 10:47:00|713172.7|712172.7|713160.8|712160.8|713666|712184|713160.8|711665|27
1634554030000|2021-10-18 10:47:10|713171.6|712171.6|713167.6|712167.6|713172.3|712172.3|713164.4|712164.4|28
1634554040000|2021-10-18 10:47:20|713168.1|712168.1|713156.6|712156.6|713168.1|712168.1|713156.6|712156.6|26
1634554050000|2021-10-18 10:47:30|713157.2|712157.2|713148.7|712148.7|713160.4|712160.4|713143.9|712143.9|22
1634554060000|2021-10-18 10:47:40|713140.3|712140.3|713149|712149|713163.8|712163.8|713140.3|712140.3|28
1634554070000|2021-10-18 10:47:50|713149.4|712149.4|713141.2|712141.2|713154.2|712154.2|713123.4|712123.4|27
1634554080000|2021-10-18 10:48:00|713135.1|712135.1|713238.3|712238.3|713728|712241.6|713135.1|711666.5|37
1634554090000|2021-10-18 10:48:10|713237.1|712237.1|713231.5|712231.5|713730.4|712247.7|713215.3|711717.8|32
1634554100000|2021-10-18 10:48:20|713231.3|712231.3|713243.8|712243.8|713255.7|712255.7|713220.4|712220.4|33
1634554110000|2021-10-18 10:48:30|713243.2|712243.2|713226.6|712226.6|713250.4|712250.4|713225.7|712225.7|36
1634554120000|2021-10-18 10:48:40|713237.9|712237.9|713225.6|712225.6|713251|712251|713223.7|712223.7|32
1634554130000|2021-10-18 10:48:50|713228.3|712228.3|713219.6|712219.6|713232.4|712232.4|713218|712218|31
1634554140000|2021-10-18 10:49:00|713219.4|712219.4|713215.4|712215.4|713239.8|712239.8|713209.4|712209.4|34
1634554150000|2021-10-18 10:49:10|713210.4|712210.4|713245.6|712245.6|713744.5|712249.3|713210.4|711720|30
1634554160000|2021-10-18 10:49:20|713244.1|712244.1|713228.5|712228.5|713244.1|712244.1|713224.7|712224.7|33
1634554170000|2021-10-18 10:49:30|713228.6|712228.6|713226.4|712226.4|713233|712233|713210.4|712210.4|29
1634554180000|2021-10-18 10:49:40|713214.3|712214.3|713207.2|712207.2|713713.1|712227.3|713196.1|711700.3|28
1634554190000|2021-10-18 10:49:50|713205.6|712205.6|713231.3|712231.3|713732.5|712262.2|713199|711732.5|35
1634554200000|2021-10-18 10:50:00|713233.7|712233.7|713261.4|712261.4|713261.4|712261.4|713226.3|712226.3|34
1634554210000|2021-10-18 10:50:10|713263.1|712263.1|713292.3|712292.3|713297.2|712297.2|713263.1|712263.1|31
1634554220000|2021-10-18 10:50:20|713284|712284|713298.3|712298.3|713298.3|712298.3|713279.7|712279.7|29
1634554230000|2021-10-18 10:50:30|713296|712296|713342.6|712342.6|713353.9|712353.9|713291.1|712291.1|35
1634554240000|2021-10-18 10:50:40|713348.2|712348.2|713355.9|712355.9|713377.6|712377.6|713348.2|712348.2|37
1634554250000|2021-10-18 10:50:50|713364.5|712364.5|713361.5|712361.5|713368.1|712368.1|713349|712349|34
1634554260000|2021-10-18 10:51:00|713353.1|712353.1|713364.9|712364.9|713366.5|712366.5|713349.5|712349.5|21
1634554270000|2021-10-18 10:51:10|713355.6|712355.6|713385.2|712385.2|713391.3|712391.3|713341.1|712341.1|33
1634554280000|2021-10-18 10:51:20|713385.3|712385.3|713401.6|712401.6|713439.9|712439.9|713383.1|712383.1|37
1634554290000|2021-10-18 10:51:30|713403.2|712403.2|713418|712418|713423.5|712423.5|713403.2|712403.2|33
1634554300000|2021-10-18 10:51:40|713415.5|712415.5|713404.9|712404.9|713419.9|712419.9|713391.4|712391.4|25
1634554310000|2021-10-18 10:51:50|713405.3|712405.3|713407.8|712407.8|713420.1|712420.1|713401.8|712401.8|28
1634554320000|2021-10-18 10:52:00|713402.2|712402.2|713403.2|712403.2|713412.4|712412.4|713397.4|712397.4|32
1634554330000|2021-10-18 10:52:10|713401.3|712401.3|713403.7|712403.7|713409.4|712409.4|713394.4|712394.4|27
1634554340000|2021-10-18 10:52:20|713405.2|712405.2|713398|712398|713409.9|712409.9|713394.6|712394.6|25
1634554350000|2021-10-18 10:52:30|713407.6|712407.6|713398.2|712398.2|713412.5|712412.5|713398|712398|20
1634554360000|2021-10-18 10:52:40|713406.6|712406.6|713391.5|712391.5|713408.8|712408.8|713391.5|712391.5|26
1634554370000|2021-10-18 10:52:50|713392.2|712392.2|713384.7|712384.7|713394.1|712394.1|713370.9|712370.9|13
1634554380000|2021-10-18 10:53:00|713383.6|712383.6|713380.2|712380.2|713412.3|712412.3|713368.4|712368.4|34
1634554390000|2021-10-18 10:53:10|713376.9|712376.9|713387|712387|713396.9|712396.9|713370.2|712370.2|33
1634554400000|2021-10-18 10:53:20|713383.6|712383.6|713398.3|712398.3|713420.1|712420.1|713375.8|712375.8|36
1634554410000|2021-10-18 10:53:30|713398.2|712398.2|713391|712391|713410.1|712410.1|713388.7|712388.7|28
1634554420000|2021-10-18 10:53:40|713391.3|712391.3|713390.5|712390.5|713407.2|712407.2|713390.5|712390.5|29
1634554430000|2021-10-18 10:53:50|713388.8|712388.8|713367.8|712367.8|713391.4|712391.4|713367.8|712367.8|30
1634554440000|2021-10-18 10:54:00|713371.6|712371.6|713388.4|712388.4|713398.9|712398.9|713369.5|712369.5|32
1634554450000|2021-10-18 10:54:10|713388.7|712388.7|713406.1|712406.1|713411|712411|713388.2|712388.2|29
1634554460000|2021-10-18 10:54:20|713406.2|712406.2|713387.3|712387.3|713407|712407|713380.5|712380.5|26
1634554470000|2021-10-18 10:54:30|713387.4|712387.4|713394.2|712394.2|713406.6|712406.6|713385.9|712385.9|34
1634554480000|2021-10-18 10:54:40|713395.7|712395.7|713461.8|712461.8|713471.6|712471.6|713394.5|712394.5|30
1634554490000|2021-10-18 10:54:50|713461.6|712461.6|713453.3|712453.3|713462.1|712462.1|713453.3|712453.3|28
1634554500000|2021-10-18 10:55:00|713455.4|712455.4|713432.8|712432.8|713458.9|712458.9|713423.2|712423.2|39
1634554510000|2021-10-18 10:55:10|713432.1|712432.1|713450.7|712450.7|713954.6|712470.3|713422.5|711954.6|34
1634554520000|2021-10-18 10:55:20|713451.4|712451.4|713438.7|712438.7|713939.1|712451.4|713433|711939.1|31
1634554530000|2021-10-18 10:55:30|713438.5|712438.5|713430.3|712430.3|713449.5|712449.5|713413.2|712413.2|38
1634554540000|2021-10-18 10:55:40|713439.5|712439.5|713391.4|712391.4|713439.5|712439.5|713383.4|712383.4|36
1634554550000|2021-10-18 10:55:50|713390.5|712390.5|713400.5|712400.5|713435.2|712435.2|713371.8|712371.8|32
1634554560000|2021-10-18 10:56:00|713403.6|712403.6|713382.5|712382.5|713404.9|712404.9|713377|712377|29
1634554570000|2021-10-18 10:56:10|713385|712385|713356.5|712356.5|713386.3|712386.3|713356.5|712356.5|28
1634554580000|2021-10-18 10:56:20|713375.8|712375.8|713381.9|712381.9|713395|712395|713357.8|712357.8|36
1634554590000|2021-10-18 10:56:30|713382.3|712382.3|713383.7|712383.7|713388.7|712388.7|713376.4|712376.4|25
1634554600000|2021-10-18 10:56:40|713384|712384|713350.9|712350.9|713864.1|712384|713349.6|711856.6|26
1634554610000|2021-10-18 10:56:50|713350.4|712350.4|713322.4|712322.4|713351.4|712351.4|713288.2|712288.2|33
1634554620000|2021-10-18 10:57:00|713316.1|712316.1|713310|712310|713329|712329|713305.3|712305.3|29
1634554630000|2021-10-18 10:57:10|713308.5|712308.5|713308.2|712308.2|713319|712319|713305|712305|21
1634554640000|2021-10-18 10:57:20|713308.3|712308.3|713297.6|712297.6|713308.3|712308.3|713297.5|712297.5|21
1634554650000|2021-10-18 10:57:30|713298.5|712298.5|713296.5|712296.5|713299.4|712299.4|713289.2|712289.2|25
1634554660000|2021-10-18 10:57:40|713298.3|712298.3|713320|712320|713324|712324|713298.1|712298.1|30
1634554670000|2021-10-18 10:57:50|713310.1|712310.1|713306.6|712306.6|713320.1|712320.1|713302.9|712302.9|19
1634554680000|2021-10-18 10:58:00|713303.7|712303.7|713298|712298|713316.1|712316.1|713298|712298|27
1634554690000|2021-10-18 10:58:10|713307.3|712307.3|713296.7|712296.7|713307.3|712307.3|713290.4|712290.4|20
1634554700000|2021-10-18 10:58:20|713296.4|712296.4|713297.3|712297.3|713306.9|712306.9|713291|712291|21
1634554710000|2021-10-18 10:58:30|713298.1|712298.1|713291.7|712291.7|713306.8|712306.8|713289.8|712289.8|22
1634554720000|2021-10-18 10:58:40|713292.3|712292.3|713292.6|712292.6|713303.2|712303.2|713285.5|712285.5|23
1634554730000|2021-10-18 10:58:50|713296.6|712296.6|713295.1|712295.1|713296.6|712296.6|713293.7|712293.7|11
1634554740000|2021-10-18 10:59:00|713293.8|712293.8|713292.5|712292.5|713302.5|712302.5|713288.3|712288.3|19
1634554750000|2021-10-18 10:59:10|713295.1|712295.1|713193.5|712193.5|713672|712301.8|713177.9|711672|21
1634554760000|2021-10-18 10:59:20|713196.5|712196.5|713193.4|712193.4|713206.8|712206.8|713191.6|712191.6|34
1634554770000|2021-10-18 10:59:30|713194.3|712194.3|713685.9|711685.9|713694.3|712194.3|713179.2|711676.1|32
1634554780000|2021-10-18 10:59:40|713685.4|711685.4|713205.3|712205.3|713700.5|712205.3|713176|711676.9|34
1634554790000|2021-10-18 10:59:50|713203.9|712203.9|713221.3|712221.3|713714.6|712221.3|713185.4|711714.6|33
1634554800000|2021-10-18 11:00:00|713206.3|712206.3|713194.8|712194.8|713705.5|712218|713191.8|711692.2|38
1634554810000|2021-10-18 11:00:10|713195.7|712195.7|713195.9|712195.9|713216.7|712216.7|713193.8|712193.8|35
1634554820000|2021-10-18 11:00:20|713195.8|712195.8|713221.2|712221.2|713719.1|712225.1|713195.4|711700.1|37
1634554830000|2021-10-18 11:00:30|713220|712220|713218.5|712218.5|713227.3|712227.3|713205.5|712205.5|33
1634554840000|2021-10-18 11:00:40|713226.2|712226.2|713216.1|712216.1|713727.3|712232.1|713211.1|711711.8|31
1634554850000|2021-10-18 11:00:50|713218.2|712218.2|713209.9|712209.9|713232.2|712232.2|713209.2|712209.2|26
1634554860000|2021-10-18 11:01:00|713209.6|712209.6|713210.5|712210.5|713230.2|712230.2|713209.1|712209.1|30
1634554870000|2021-10-18 11:01:10|713219.8|712219.8|713219.9|712219.9|713228.2|712228.2|713201.1|712201.1|32
1634554880000|2021-10-18 11:01:20|713226.2|712226.2|713195.2|712195.2|713721.5|712230.6|713190.6|711705.8|29
1634554890000|2021-10-18 11:01:30|713238.5|712238.5|713233.5|712233.5|713251.4|712251.4|713230.4|712230.4|25
1634554900000|2021-10-18 11:01:40|713233.7|712233.7|713234.3|712234.3|713247.8|712247.8|713230.7|712230.7|17
1634554910000|2021-10-18 11:01:50|713235.1|712235.1|713174.2|712174.2|713241.4|712241.4|713174.2|712174.2|17
1634554920000|2021-10-18 11:02:00|713177.4|712177.4|713179.7|712179.7|713184.8|712184.8|713177.4|712177.4|14
1634554930000|2021-10-18 11:02:10|713180.1|712180.1|713179.2|712179.2|713678.2|712181.1|713173.9|711676.9|15
1634554940000|2021-10-18 11:02:20|713178.4|712178.4|713177.4|712177.4|713178.5|712178.5|713174.2|712174.2|10
1634554950000|2021-10-18 11:02:30|713177.7|712177.7|713181.2|712181.2|713191.4|712191.4|713174.9|712174.9|19
1634554960000|2021-10-18 11:02:40|713132.3|712132.3|713136.1|712136.1|713147.9|712147.9|713128.8|712128.8|33
1634554970000|2021-10-18 11:02:50|713133.9|712133.9|713132.7|712132.7|713137.2|712137.2|713130.8|712130.8|25
1634554980000|2021-10-18 11:03:00|713128.9|712128.9|713137.9|712137.9|713158.1|712158.1|713121.5|712121.5|23
1634554990000|2021-10-18 11:03:10|713141.7|712141.7|713127.1|712127.1|713142.7|712142.7|713114.7|712114.7|28
1634555000000|2021-10-18 11:03:20|713130|712130|713104.6|712104.6|713621.8|712137.6|713093.9|711610.9|25
1634555010000|2021-10-18 11:03:30|713106.4|712106.4|713090.6|712090.6|713106.7|712106.7|713084.7|712084.7|26
1634555020000|2021-10-18 11:03:40|713102.8|712102.8|713120.2|712120.2|713637.3|712152.8|713084.6|711620.7|37
1634555030000|2021-10-18 11:03:50|713119.5|712119.5|713103.3|712103.3|713594.6|712123.5|713102.3|711582.9|28
1634555040000|2021-10-18 11:04:00|713102.2|712102.2|713110.4|712110.4|713627.9|712147.5|713102.2|711613.6|35
1634555050000|2021-10-18 11:04:10|713110.9|712110.9|713107.1|712107.1|713139.7|712139.7|713107.1|712107.1|25
1634555060000|2021-10-18 11:04:20|713120.6|712120.6|713088|712088|713120.6|712120.6|713072.6|712072.6|34
1634555070000|2021-10-18 11:04:30|713097.4|712097.4|713080.6|712080.6|713101.9|712101.9|713079.6|712079.6|25
1634555080000|2021-10-18 11:04:40|713080.5|712080.5|713135.7|712135.7|713158.1|712158.1|713077.7|712077.7|28
1634555090000|2021-10-18 11:04:50|713137.3|712137.3|713084.9|712084.9|713139.6|712139.6|713082.3|712082.3|29
1634555100000|2021-10-18 11:05:00|713085.4|712085.4|713085.8|712085.8|713097.9|712097.9|713072|712072|33
1634555110000|2021-10-18 11:05:10|713086.4|712086.4|713093.9|712093.9|713589.4|712108|713076.6|711587.2|32
1634555120000|2021-10-18 11:05:20|713093.8|712093.8|713109|712109|713130.6|712130.6|713089.7|712089.7|35
1634555130000|2021-10-18 11:05:30|713108.6|712108.6|713110.4|712110.4|713120.4|712120.4|713081.9|712081.9|30
1634555140000|2021-10-18 11:05:40|713110.1|712110.1|713088.1|712088.1|713110.1|712110.1|713076|712076|32
1634555150000|2021-10-18 11:05:50|713086.7|712086.7|713088.3|712088.3|713088.3|712088.3|713075.5|712075.5|26
1634555160000|2021-10-18 11:06:00|713083.2|712083.2|713136|712136|713630.7|712144.4|713001.5|711566.3|36
1634555170000|2021-10-18 11:06:10|713137.8|712137.8|713063.8|712063.8|713139|712139|713006.1|712006.1|35
1634555180000|2021-10-18 11:06:20|713057.4|712057.4|713021.4|712021.4|713060.8|712060.8|713021.4|712021.4|32
1634555190000|2021-10-18 11:06:30|713022|712022|713038.6|712038.6|713042|712042|713014.1|712014.1|30
1634555200000|2021-10-18 11:06:40|713019|712019|712997.4|711997.4|713025.8|712025.8|712986.6|711986.6|20
1634555210000|2021-10-18 11:06:50|712996.6|711996.6|712897|711897|713481.1|711996.6|712876.9|711395.1|34
1634555220000|2021-10-18 11:07:00|712898.5|711898.5|712886.8|711886.8|712907.2|711907.2|712886.6|711886.6|28
1634555230000|2021-10-18 11:07:10|712889.5|711889.5|712893|711893|712895.9|711895.9|712886.5|711886.5|30
1634555240000|2021-10-18 11:07:20|712891.1|711891.1|713433.8|711433.8|713450.2|711976.2|712888.7|711405.3|36
1634555250000|2021-10-18 11:07:30|713436|711436|712911|711911|713437.4|711929.4|712908.2|711431.2|33
1634555260000|2021-10-18 11:07:40|712911.1|711911.1|712915.2|711915.2|712915.9|711915.9|712904.5|711904.5|27
1634555270000|2021-10-18 11:07:50|712915.6|711915.6|712885.2|711885.2|712915.6|711915.6|712884.1|711884.1|27
1634555280000|2021-10-18 11:08:00|712885.3|711885.3|712893.2|711893.2|712893.2|711893.2|712879.8|711879.8|24
1634555290000|2021-10-18 11:08:10|712881.5|711881.5|712879.8|711879.8|712894.6|711894.6|712876.3|711876.3|19
1634555300000|2021-10-18 11:08:20|712879.7|711879.7|712873.7|711873.7|712891.4|711891.4|712870.8|711870.8|17
1634555310000|2021-10-18 11:08:30|712876.2|711876.2|712851.2|711851.2|712876.2|711876.2|712848.7|711848.7|25
1634555320000|2021-10-18 11:08:40|712846.3|711846.3|712838.1|711838.1|712847.2|711847.2|712833.6|711833.6|28
1634555330000|2021-10-18 11:08:50|712838.2|711838.2|712829.7|711829.7|712851.3|711851.3|712828.6|711828.6|34
1634555340000|2021-10-18 11:09:00|712833.2|711833.2|712830.5|711830.5|712845.5|711845.5|712826.6|711826.6|38
1634555350000|2021-10-18 11:09:10|712829.2|711829.2|712794.4|711794.4|712830.6|711830.6|712794.4|711794.4|30
1634555360000|2021-10-18 11:09:20|712794.8|711794.8|712794.2|711794.2|712807.4|711807.4|712788.9|711788.9|36
1634555370000|2021-10-18 11:09:30|712793.8|711793.8|712799|711799|712804.1|711804.1|712792|711792|33
1634555380000|2021-10-18 11:09:40|712776.5|711776.5|712755.3|711755.3|713259|711785.1|712752.1|711259|39
1634555390000|2021-10-18 11:09:50|712752.9|711752.9|712753.5|711753.5|713249.8|711763.4|712736.8|711247.5|35
1634555400000|2021-10-18 11:10:00|712759.8|711759.8|712796.6|711796.6|712796.6|711796.6|712750.9|711750.9|39
1634555410000|2021-10-18 11:10:10|712784.6|711784.6|712846.4|711846.4|712890.8|711890.8|712784.6|711784.6|39
1634555420000|2021-10-18 11:10:20|712847.2|711847.2|712875.9|711875.9|712879.1|711879.1|712847.2|711847.2|35
1634555430000|2021-10-18 11:10:30|712877|711877|712880.5|711880.5|712884.8|711884.8|712874|711874|32
1634555440000|2021-10-18 11:10:40|712881.4|711881.4|712885.6|711885.6|713388.2|711896.4|712879.2|711384.5|29
1634555450000|2021-10-18 11:10:50|712886.7|711886.7|712872.5|711872.5|712895.1|711895.1|712869.2|711869.2|38
1634555460000|2021-10-18 11:11:00|712873.3|711873.3|712840.3|711840.3|712874|711874|712814|711814|39
1634555470000|2021-10-18 11:11:10|712866.2|711866.2|712873.9|711873.9|712886|711886|712843.3|711843.3|39
1634555480000|2021-10-18 11:11:20|712874.3|711874.3|712883.8|711883.8|712891.2|711891.2|712869|711869|37
1634555490000|2021-10-18 11:11:30|712885.3|711885.3|712855.3|711855.3|713372.9|711885.3|712850.4|711372.9|38
1634555500000|2021-10-18 11:11:40|712856.7|711856.7|712866.8|711866.8|713363|711886.6|712853.6|711357.2|35
1634555510000|2021-10-18 11:11:50|712863.7|711863.7|712844.6|711844.6|712875.2|711875.2|712841.2|711841.2|36
1634555520000|2021-10-18 11:12:00|712845.4|711845.4|712818.6|711818.6|712860.4|711860.4|712812.1|711812.1|32
1634555530000|2021-10-18 11:12:10|712818.8|711818.8|712737.7|711737.7|713243.4|711825.1|712737.4|711236.5|36
1634555540000|2021-10-18 11:12:20|712736.3|711736.3|712715.7|711715.7|712742.5|711742.5|712711.2|711711.2|38
1634555550000|2021-10-18 11:12:30|712717.9|711717.9|712711.4|711711.4|712727.3|711727.3|712705.8|711705.8|37
1634555560000|2021-10-18 11:12:40|712711.2|711711.2|712675.4|711675.4|713189.7|711720.8|712661.5|711189.7|38
1634555570000|2021-10-18 11:12:50|712664.8|711664.8|712713.6|711713.6|712728.3|711728.3|712664.1|711664.1|37
1634555580000|2021-10-18 11:13:00|712715.8|711715.8|712669.8|711669.8|713171.6|711720.4|712664.2|711166.4|33
1634555590000|2021-10-18 11:13:10|712673.2|711673.2|712706.1|711706.1|712714.4|711714.4|712673.2|711673.2|37
1634555600000|2021-10-18 11:13:20|712721.3|711721.3|712729.2|711729.2|712757.8|711757.8|712709.9|711709.9|40
1634555610000|2021-10-18 11:13:30|712718.5|711718.5|712715.5|711715.5|712731.6|711731.6|712715|711715|37
1634555620000|2021-10-18 11:13:40|713225.3|711225.3|712683.2|711683.2|713225.3|711728.3|712680.5|711189.4|33
1634555630000|2021-10-18 11:13:50|712681.5|711681.5|713210.3|711210.3|713210.4|711701.9|712664.4|711180.4|38
1634555640000|2021-10-18 11:14:00|713199.8|711199.8|712719.8|711719.8|713220.1|711723.1|712681.4|711199.8|37
1634555650000|2021-10-18 11:14:10|712717.7|711717.7|713190.8|711190.8|713200.7|711720.8|712711.7|711185.5|33
1634555660000|2021-10-18 11:14:20|713192.8|711192.8|712666.2|711666.2|713195.1|711673.4|712658.3|711190.1|32
1634555670000|2021-10-18 11:14:30|712667.4|711667.4|712683.7|711683.7|712710.6|711710.6|712662.4|711662.4|27
1634555680000|2021-10-18 11:14:40|712682.7|711682.7|712657.6|711657.6|712682.7|711682.7|712641.8|711641.8|34
1634555690000|2021-10-18 11:14:50|712659.7|711659.7|712668.6|711668.6|712672.4|711672.4|712650.6|711650.6|26
1634555700000|2021-10-18 11:15:00|712678.2|711678.2|712695.5|711695.5|713230.6|711718|712678.2|711168.2|37
1634555710000|2021-10-18 11:15:10|712683.5|711683.5|712686.5|711686.5|713199.9|711707.5|712672.6|711183.8|37
1634555720000|2021-10-18 11:15:20|712687.9|711687.9|713166.2|711166.2|713175.5|711691|712675.8|711166.2|18
1634555730000|2021-10-18 11:15:30|713165|711165|712693.4|711693.4|713169.7|711706.1|712666.2|711165|33
1634555740000|2021-10-18 11:15:40|712691.4|711691.4|712781.3|711781.3|712781.3|711781.3|712689|711689|36
1634555750000|2021-10-18 11:15:50|712789.6|711789.6|712785.4|711785.4|713283.9|711790.8|712767.4|711283.9|35
1634555760000|2021-10-18 11:16:00|712766.7|711766.7|712816.5|711816.5|712834.1|711834.1|712766.7|711766.7|34
1634555770000|2021-10-18 11:16:10|712815.4|711815.4|712792.1|711792.1|713304.9|711832.5|712789.8|711302.7|35
1634555780000|2021-10-18 11:16:20|712790.8|711790.8|712819.9|711819.9|712836.1|711836.1|712781.3|711781.3|36
1634555790000|2021-10-18 11:16:30|712833.9|711833.9|712832.8|711832.8|712834.5|711834.5|712817.2|711817.2|34
1634555800000|2021-10-18 11:16:40|712833.2|711833.2|712811.9|711811.9|712833.7|711833.7|712811.9|711811.9|23
1634555810000|2021-10-18 11:16:50|712813.5|711813.5|712824.6|711824.6|712834.9|711834.9|712812.3|711812.3|30
1634555820000|2021-10-18 11:17:00|712825.3|711825.3|712887.5|711887.5|712923|711923|712816.3|711816.3|37
1634555830000|2021-10-18 11:17:10|712887.7|711887.7|712888.3|711888.3|712896.4|711896.4|712877.4|711877.4|36
1634555840000|2021-10-18 11:17:20|712888.4|711888.4|712935.7|711935.7|712944.5|711944.5|712881.3|711881.3|31
1634555850000|2021-10-18 11:17:30|712935|711935|712928.2|711928.2|712935.1|711935.1|712927.2|711927.2|20
1634555860000|2021-10-18 11:17:40|712929.1|711929.1|712930.2|711930.2|712932.1|711932.1|712926.1|711926.1|21
1634555870000|2021-10-18 11:17:50|712927.8|711927.8|712931.7|711931.7|712933.9|711933.9|712926|711926|17
1634555880000|2021-10-18 11:18:00|712931.1|711931.1|712931.2|711931.2|712931.4|711931.4|712928.1|711928.1|18
1634555890000|2021-10-18 11:18:10|712934.3|711934.3|712931.7|711931.7|712934.7|711934.7|712931.2|711931.2|23
1634555900000|2021-10-18 11:18:20|712932|711932|712931|711931|712936.3|711936.3|712926.2|711926.2|28
1634555910000|2021-10-18 11:18:30|712930|711930|712928.9|711928.9|712931.4|711931.4|712924.1|711924.1|18
1634555920000|2021-10-18 11:18:40|712928.3|711928.3|712928.3|711928.3|712930.4|711930.4|712926.6|711926.6|16
1634555930000|2021-10-18 11:18:50|712928.7|711928.7|712930.6|711930.6|712934.9|711934.9|712924.2|711924.2|27
1634555940000|2021-10-18 11:19:00|712930.3|711930.3|712956.6|711956.6|712956.6|711956.6|712928.6|711928.6|24
1634555950000|2021-10-18 11:19:10|712930.5|711930.5|712922.8|711922.8|712930.5|711930.5|712922.5|711922.5|27
1634555960000|2021-10-18 11:19:20|712922.9|711922.9|712930.3|711930.3|712933.4|711933.4|712920.6|711920.6|20
1634555970000|2021-10-18 11:19:30|712927.3|711927.3|712925.9|711925.9|712931.1|711931.1|712886.2|711886.2|37
1634555980000|2021-10-18 11:19:40|712929.9|711929.9|712881.2|711881.2|712936.5|711936.5|712861.6|711861.6|37
1634555990000|2021-10-18 11:19:50|712873.1|711873.1|712847.8|711847.8|712879.6|711879.6|712847.2|711847.2|35
1634556000000|2021-10-18 11:20:00|712847.6|711847.6|712873.3|711873.3|712876.2|711876.2|712846.7|711846.7|38
1634556010000|2021-10-18 11:20:10|712874.5|711874.5|712849.3|711849.3|712880.8|711880.8|712848.1|711848.1|35
1634556020000|2021-10-18 11:20:20|712849.1|711849.1|712842.7|711842.7|713345.4|711850.9|712841.3|711345.2|19
1634556030000|2021-10-18 11:20:30|712842.6|711842.6|712826|711826|712844.6|711844.6|712814.2|711814.2|36
1634556040000|2021-10-18 11:20:40|712823.6|711823.6|712819.8|711819.8|713314.2|711826.2|712799|711293.3|35
1634556050000|2021-10-18 11:20:50|712822.2|711822.2|712813|711813|713312.6|711831.1|712800.9|711312.6|35
1634556060000|2021-10-18 11:21:00|712810.4|711810.4|712816.9|711816.9|712822.5|711822.5|712810.4|711810.4|23
1634556070000|2021-10-18 11:21:10|712818.4|711818.4|712825.5|711825.5|712825.5|711825.5|712811.2|711811.2|16
1634556080000|2021-10-18 11:21:20|712821.1|711821.1|712825.9|711825.9|713331.5|711837.8|712819|711331.5|27
1634556090000|2021-10-18 11:21:30|712825.5|711825.5|712819.6|711819.6|712837.7|711837.7|712813.8|711813.8|25
1634556100000|2021-10-18 11:21:40|712819.3|711819.3|712822.6|711822.6|712833.6|711833.6|712815.6|711815.6|23
1634556110000|2021-10-18 11:21:50|712823.5|711823.5|712858.2|711858.2|712876.9|711876.9|712815.6|711815.6|25
1634556120000|2021-10-18 11:22:00|712866.2|711866.2|712871.5|711871.5|712894.6|711894.6|712861.1|711861.1|39
1634556130000|2021-10-18 11:22:10|712860.6|711860.6|712866.5|711866.5|712869.4|711869.4|712860.6|711860.6|31
1634556140000|2021-10-18 11:22:20|712865.9|711865.9|712872.4|711872.4|712880.8|711880.8|712855.3|711855.3|33
1634556150000|2021-10-18 11:22:30|712870.7|711870.7|712852.5|711852.5|712875.5|711875.5|712851.9|711851.9|29
1634556160000|2021-10-18 11:22:40|712851.8|711851.8|712848.5|711848.5|712865.1|711865.1|712848.5|711848.5|29
1634556170000|2021-10-18 11:22:50|712848.6|711848.6|712824.9|711824.9|713351.5|711848.6|712823|711351.5|35
1634556180000|2021-10-18 11:23:00|712827.6|711827.6|712823|711823|712850.9|711850.9|712823|711823|35
1634556190000|2021-10-18 11:23:10|712823.4|711823.4|712820.7|711820.7|712833.4|711833.4|712818.5|711818.5|28
1634556200000|2021-10-18 11:23:20|712820.5|711820.5|712833.7|711833.7|712840.6|711840.6|712819.2|711819.2|23
1634556210000|2021-10-18 11:23:30|712834.7|711834.7|712841.8|711841.8|712859.8|711859.8|712823.6|711823.6|34
1634556220000|2021-10-18 11:23:40|712841.3|711841.3|712838.3|711838.3|712854.4|711854.4|712838.1|711838.1|25
1634556230000|2021-10-18 11:23:50|712837.2|711837.2|712841|711841|712858.1|711858.1|712837.2|711837.2|31
1634556240000|2021-10-18 11:24:00|712840.8|711840.8|712857|711857|712879.3|711879.3|712840.8|711840.8|35
1634556250000|2021-10-18 11:24:10|712859.8|711859.8|712786.6|711786.6|712884.4|711884.4|712784.8|711784.8|32
1634556260000|2021-10-18 11:24:20|712787.9|711787.9|712746.6|711746.6|713274.8|711787.9|712733.2|711243.6|35
1634556270000|2021-10-18 11:24:30|712756.4|711756.4|712733.8|711733.8|712756.4|711756.4|712727.7|711727.7|32
1634556280000|2021-10-18 11:24:40|712733.9|711733.9|712723.3|711723.3|712738|711738|712719.6|711719.6|32
1634556290000|2021-10-18 11:24:50|712723.6|711723.6|712731.4|711731.4|712738|711738|712723.6|711723.6|30
1634556300000|2021-10-18 11:25:00|712736.5|711736.5|712783.7|711783.7|712789.8|711789.8|712729|711729|33
1634556310000|2021-10-18 11:25:10|712781.5|711781.5|712891.3|711891.3|712900.6|711900.6|712781.5|711781.5|38
1634556320000|2021-10-18 11:25:20|712890.6|711890.6|712885.1|711885.1|712897.6|711897.6|712884.3|711884.3|31
1634556330000|2021-10-18 11:25:30|712886.9|711886.9|712922.7|711922.7|712923.5|711923.5|712864.5|711864.5|36
1634556340000|2021-10-18 11:25:40|712918.9|711918.9|712930.1|711930.1|712942.3|711942.3|712918.9|711918.9|36
1634556350000|2021-10-18 11:25:50|712933.9|711933.9|712929.7|711929.7|712938.1|711938.1|712929.4|711929.4|30
1634556360000|2021-10-18 11:26:00|712932.1|711932.1|712927.5|711927.5|712942.1|711942.1|712923.4|711923.4|26
1634556370000|2021-10-18 11:26:10|712927.4|711927.4|712883.5|711883.5|712927.4|711927.4|712870.6|711870.6|27
1634556380000|2021-10-18 11:26:20|712884.4|711884.4|712866.6|711866.6|712885.2|711885.2|712861.8|711861.8|33
1634556390000|2021-10-18 11:26:30|712866.2|711866.2|712872|711872|712896.5|711896.5|712863.4|711863.4|35
1634556400000|2021-10-18 11:26:40|712872.1|711872.1|712908|711908|712912|711912|712858.4|711858.4|36
1634556410000|2021-10-18 11:26:50|712908.9|711908.9|712902.5|711902.5|712908.9|711908.9|712900.3|711900.3|30
1634556420000|2021-10-18 11:27:00|712908.7|711908.7|712911.7|711911.7|712921.6|711921.6|712907.5|711907.5|31
1634556430000|2021-10-18 11:27:10|712912.6|711912.6|712908.5|711908.5|712918.1|711918.1|712905.7|711905.7|29
1634556440000|2021-10-18 11:27:20|712908.7|711908.7|712901.3|711901.3|712926.6|711926.6|712901.2|711901.2|30
1634556450000|2021-10-18 11:27:30|712901|711901|712918.7|711918.7|712918.7|711918.7|712901|711901|21
1634556460000|2021-10-18 11:27:40|712923.7|711923.7|712921.5|711921.5|712928.9|711928.9|712920.9|711920.9|26
1634556470000|2021-10-18 11:27:50|712922|711922|712925.2|711925.2|712936.3|711936.3|712919.4|711919.4|22
1634556480000|2021-10-18 11:28:00|712924.7|711924.7|712913.9|711913.9|712926.9|711926.9|712912.6|711912.6|21
1634556490000|2021-10-18 11:28:10|712914.1|711914.1|712907.8|711907.8|712921.1|711921.1|712907.5|711907.5|29
1634556500000|2021-10-18 11:28:20|712908.9|711908.9|712892.2|711892.2|712915.9|711915.9|712884.2|711884.2|33
1634556510000|2021-10-18 11:28:30|712892.4|711892.4|712904.7|711904.7|712918.7|711918.7|712885.9|711885.9|30
1634556520000|2021-10-18 11:28:40|712916.3|711916.3|712902|711902|712916.3|711916.3|712895.7|711895.7|28
1634556530000|2021-10-18 11:28:50|712911.3|711911.3|712937.2|711937.2|712940.5|711940.5|712899.7|711899.7|25
1634556540000|2021-10-18 11:29:00|712933|711933|712924|711924|712941.5|711941.5|712921.9|711921.9|18
1634556550000|2021-10-18 11:29:10|712947.4|711947.4|712919.1|711919.1|712947.4|711947.4|712909.6|711909.6|23
1634556560000|2021-10-18 11:29:20|712915.3|711915.3|712913.3|711913.3|712925.2|711925.2|712908.2|711908.2|20
1634556570000|2021-10-18 11:29:30|712911.6|711911.6|712905.8|711905.8|712918.9|711918.9|712892.1|711892.1|27
1634556580000|2021-10-18 11:29:40|712903.1|711903.1|712905.1|711905.1|712911|711911|712900.3|711900.3|31
1634556590000|2021-10-18 11:29:50|712908.9|711908.9|712887.3|711887.3|712910.5|711910.5|712883.6|711883.6|29
1634556600000|2021-10-18 11:30:00|712885.4|711885.4|712890.6|711890.6|712908.8|711908.8|712882.7|711882.7|33
1634556610000|2021-10-18 11:30:10|712891.4|711891.4|712870|711870|712892.4|711892.4|712870|711870|27
1634556620000|2021-10-18 11:30:20|712865.7|711865.7|712900.2|711900.2|712926.7|711926.7|712865.7|711865.7|23
1634556630000|2021-10-18 11:30:30|712899.3|711899.3|712830.9|711830.9|712901.5|711901.5|712830.9|711830.9|31
1634556640000|2021-10-18 11:30:40|712827.9|711827.9|712828.1|711828.1|712831|711831|712820.8|711820.8|11
1634556650000|2021-10-18 11:30:50|712828.5|711828.5|712826.7|711826.7|712841.9|711841.9|712826.7|711826.7|28
1634556660000|2021-10-18 11:31:00|712831.3|711831.3|712897.7|711897.7|712913.3|711913.3|712803.6|711803.6|35
1634556670000|2021-10-18 11:31:10|712897.9|711897.9|712876.7|711876.7|712911.7|711911.7|712869.6|711869.6|34
1634556680000|2021-10-18 11:31:20|712873.1|711873.1|712931.3|711931.3|712947.5|711947.5|712873.1|711873.1|37
1634556690000|2021-10-18 11:31:30|712931.6|711931.6|712986.1|711986.1|712996.7|711996.7|712931.5|711931.5|38
1634556700000|2021-10-18 11:31:40|712981.6|711981.6|712984.8|711984.8|712991.4|711991.4|712980.9|711980.9|36
1634556710000|2021-10-18 11:31:50|712984.6|711984.6|712983.4|711983.4|712986.4|711986.4|712982.7|711982.7|28
1634556720000|2021-10-18 11:32:00|712982.7|711982.7|712984.7|711984.7|712994.5|711994.5|712982.7|711982.7|31
1634556730000|2021-10-18 11:32:10|712985.3|711985.3|712984.3|711984.3|712988.8|711988.8|712981.8|711981.8|26
1634556740000|2021-10-18 11:32:20|712984.9|711984.9|712986.3|711986.3|713003.5|712003.5|712983.9|711983.9|27
1634556750000|2021-10-18 11:32:30|712984.7|711984.7|712981.2|711981.2|713000.6|712000.6|712981.2|711981.2|28
1634556760000|2021-10-18 11:32:40|712978.5|711978.5|713023.9|712023.9|713029.1|712029.1|712978.5|711978.5|32
1634556770000|2021-10-18 11:32:50|713025.3|712025.3|713027.3|712027.3|713032.1|712032.1|713022.8|712022.8|20
1634556780000|2021-10-18 11:33:00|713026.7|712026.7|713016.7|712016.7|713026.7|712026.7|713015.7|712015.7|28
1634556790000|2021-10-18 11:33:10|713016.2|712016.2|713017.4|712017.4|713018.2|712018.2|713013.2|712013.2|27
1634556800000|2021-10-18 11:33:20|713016.4|712016.4|713016.4|712016.4|713030.3|712030.3|713005.3|712005.3|38
1634556810000|2021-10-18 11:33:30|713016.8|712016.8|713020.2|712020.2|713020.5|712020.5|713014.9|712014.9|30
1634556820000|2021-10-18 11:33:40|713026.1|712026.1|713029.3|712029.3|713029.5|712029.5|713023|712023|33
1634556830000|2021-10-18 11:33:50|713029.7|712029.7|713077.8|712077.8|713080.7|712080.7|713027.7|712027.7|37
1634556840000|2021-10-18 11:34:00|713078.1|712078.1|713156|712156|713161.6|712161.6|713078.1|712078.1|32
1634556850000|2021-10-18 11:34:10|713157.5|712157.5|713159|712159|713171.9|712171.9|713134.8|712134.8|34
1634556860000|2021-10-18 11:34:20|713167.9|712167.9|713193.6|712193.6|713194|712194|713167.5|712167.5|28
1634556870000|2021-10-18 11:34:30|713193.7|712193.7|713175.8|712175.8|713194.3|712194.3|713155.3|712155.3|37
1634556880000|2021-10-18 11:34:40|713167.6|712167.6|713190|712190|713193.3|712193.3|713167.6|712167.6|34
1634556890000|2021-10-18 11:34:50|713176.4|712176.4|713184.5|712184.5|713196.8|712196.8|713172.8|712172.8|33
1634556900000|2021-10-18 11:35:00|713184.3|712184.3|713183.9|712183.9|713196.4|712196.4|713183.3|712183.3|28
1634556910000|2021-10-18 11:35:10|713183.6|712183.6|713188.6|712188.6|713200.4|712200.4|713183.6|712183.6|36
1634556920000|2021-10-18 11:35:20|713187.8|712187.8|713170|712170|713194.9|712194.9|713158.7|712158.7|33
1634556930000|2021-10-18 11:35:30|713168.7|712168.7|713197.4|712197.4|713199.3|712199.3|713158.3|712158.3|39
1634556940000|2021-10-18 11:35:40|713186.3|712186.3|713181.8|712181.8|713186.3|712186.3|713181.5|712181.5|25
1634556950000|2021-10-18 11:35:50|713181.9|712181.9|713163.1|712163.1|713182.1|712182.1|713162.7|712162.7|32
1634556960000|2021-10-18 11:36:00|713163|712163|713168.2|712168.2|713182.3|712182.3|713156.3|712156.3|37
1634556970000|2021-10-18 11:36:10|713157.4|712157.4|713144.4|712144.4|713162.9|712162.9|713141.2|712141.2|34
1634556980000|2021-10-18 11:36:20|713145|712145|713159.4|712159.4|713159.4|712159.4|713143|712143|33
1634556990000|2021-10-18 11:36:30|713157.3|712157.3|713171.3|712171.3|713171.3|712171.3|713144|712144|33
1634557000000|2021-10-18 11:36:40|713169.6|712169.6|713172.9|712172.9|713176.7|712176.7|713164.8|712164.8|30
1634557010000|2021-10-18 11:36:50|713170.7|712170.7|713175.2|712175.2|713175.2|712175.2|713155.6|712155.6|34
1634557020000|2021-10-18 11:37:00|713174.5|712174.5|713180|712180|713197.2|712197.2|713168.4|712168.4|26
1634557030000|2021-10-18 11:37:10|713180.3|712180.3|713237.8|712237.8|713284.5|712284.5|713180.3|712180.3|34
1634557040000|2021-10-18 11:37:20|713238|712238|713241|712241|713256.8|712256.8|713229.9|712229.9|34
1634557050000|2021-10-18 11:37:30|713243.1|712243.1|713241.6|712241.6|713273|712273|713236.6|712236.6|36
1634557060000|2021-10-18 11:37:40|713254.5|712254.5|713249.7|712249.7|713254.5|712254.5|713215|712215|40
1634557070000|2021-10-18 11:37:50|713255|712255|713199.9|712199.9|713256.4|712256.4|713199.2|712199.2|37
1634557080000|2021-10-18 11:38:00|713197.7|712197.7|713198.3|712198.3|713206.5|712206.5|713184.6|712184.6|37
1634557090000|2021-10-18 11:38:10|713190.4|712190.4|713184.1|712184.1|713190.4|712190.4|713183.2|712183.2|32
1634557100000|2021-10-18 11:38:20|713183.7|712183.7|713218.7|712218.7|713218.7|712218.7|713165.8|712165.8|39
1634557110000|2021-10-18 11:38:30|713232.6|712232.6|713233.1|712233.1|713241.5|712241.5|713212.2|712212.2|33
1634557120000|2021-10-18 11:38:40|713240.5|712240.5|713291.2|712291.2|713297.4|712297.4|713235.2|712235.2|40
1634557130000|2021-10-18 11:38:50|713287.5|712287.5|713283.6|712283.6|713763.5|712292.7|713262.1|711763.5|38
1634557140000|2021-10-18 11:39:00|713284.6|712284.6|713288|712288|713292|712292|713283.1|712283.1|32
1634557150000|2021-10-18 11:39:10|713286.2|712286.2|713277.5|712277.5|713289.2|712289.2|713270.9|712270.9|37
1634557160000|2021-10-18 11:39:20|713278.1|712278.1|713295.8|712295.8|713319.2|712319.2|713278.1|712278.1|40
1634557170000|2021-10-18 11:39:30|713298.5|712298.5|713248.3|712248.3|713302.5|712302.5|713243.5|712243.5|39
1634557180000|2021-10-18 11:39:40|713256.1|712256.1|713183.5|712183.5|713268.9|712268.9|713183.5|712183.5|37
1634557190000|2021-10-18 11:39:50|713184|712184|713694.9|711694.9|713741|712241.1|713184|711694.9|38
1634557200000|2021-10-18 11:40:00|713185.7|712185.7|713180.8|712180.8|713713.2|712219.4|713177.5|711678|38
1634557210000|2021-10-18 11:40:10|713181.7|712181.7|713129.4|712129.4|713675.7|712181.7|713117.4|711639|39
1634557220000|2021-10-18 11:40:20|713132.5|712132.5|713128.3|712128.3|713149.3|712149.3|713118.2|712118.2|36
1634557230000|2021-10-18 11:40:30|713143.5|712143.5|713136.1|712136.1|713164.1|712164.1|713119.5|712119.5|37
1634557240000|2021-10-18 11:40:40|713139.7|712139.7|713129.1|712129.1|713633.6|712147.5|713124.8|711628.5|34
1634557250000|2021-10-18 11:40:50|713126.3|712126.3|713130.7|712130.7|713131.3|712131.3|713123.3|712123.3|36
1634557260000|2021-10-18 11:41:00|713127.9|712127.9|713149.1|712149.1|713154.8|712154.8|713126|712126|29
1634557270000|2021-10-18 11:41:10|713150.6|712150.6|713063.7|712063.7|713150.6|712150.6|713062.8|712062.8|38
1634557280000|2021-10-18 11:41:20|713066.1|712066.1|713059.7|712059.7|713071.6|712071.6|713056|712056|33
1634557290000|2021-10-18 11:41:30|713058.9|712058.9|713055|712055|713062.2|712062.2|713055|712055|27
1634557300000|2021-10-18 11:41:40|713057.3|712057.3|713052.9|712052.9|713069.6|712069.6|713051.6|712051.6|28
1634557310000|2021-10-18 11:41:50|713052|712052|713063.8|712063.8|713064.4|712064.4|713039.4|712039.4|31
1634557320000|2021-10-18 11:42:00|713063.1|712063.1|713091.7|712091.7|713099.8|712099.8|713060.4|712060.4|29
1634557330000|2021-10-18 11:42:10|713092|712092|713017.4|712017.4|713097.4|712097.4|713013.2|712013.2|23
1634557340000|2021-10-18 11:42:20|713026.4|712026.4|713032.1|712032.1|713544.9|712047.6|713006.6|711522.5|38
1634557350000|2021-10-18 11:42:30|713037|712037|713029.1|712029.1|713037|712037|713002|712002|35
1634557360000|2021-10-18 11:42:40|713026.8|712026.8|713047.9|712047.9|713047.9|712047.9|713026.4|712026.4|37
1634557370000|2021-10-18 11:42:50|713046.5|712046.5|713063.6|712063.6|713565|712076|713043.8|711547|37
1634557380000|2021-10-18 11:43:00|713066.7|712066.7|713090.9|712090.9|713584.6|712094.4|713066.7|711584.6|32
1634557390000|2021-10-18 11:43:10|713091.6|712091.6|713078.1|712078.1|713092.8|712092.8|713049.4|712049.4|36
1634557400000|2021-10-18 11:43:20|713093.6|712093.6|713157.8|712157.8|713593.1|712166.7|713072.3|711589.7|34
1634557410000|2021-10-18 11:43:30|713154.3|712154.3|713120.5|712120.5|713626.2|712154.3|713119|711624.7|24
1634557420000|2021-10-18 11:43:40|713119.7|712119.7|713124.1|712124.1|713133|712133|713107.9|712107.9|31
1634557430000|2021-10-18 11:43:50|713122.4|712122.4|713155.2|712155.2|713169.4|712169.4|713122.4|712122.4|37
1634557440000|2021-10-18 11:44:00|713156.4|712156.4|713158.3|712158.3|713167.3|712167.3|713150|712150|35
1634557450000|2021-10-18 11:44:10|713158.7|712158.7|713175.9|712175.9|713182|712182|713154.7|712154.7|30
1634557460000|2021-10-18 11:44:20|713179.5|712179.5|713166.6|712166.6|713673.7|712189.9|713162.9|711660.8|36
1634557470000|2021-10-18 11:44:30|713165.2|712165.2|713170.4|712170.4|713646.1|712194.8|713135.2|711646.1|38
1634557480000|2021-10-18 11:44:40|713665.9|711665.9|713193.5|712193.5|713665.9|712196.4|713182.6|711662.5|36
1634557490000|2021-10-18 11:44:50|713193.7|712193.7|713211.2|712211.2|713699.3|712211.9|713193.2|711699.3|33
1634557500000|2021-10-18 11:45:00|713185|712185|713190.1|712190.1|713199.7|712199.7|713183.7|712183.7|34
1634557510000|2021-10-18 11:45:10|713189.5|712189.5|713240.6|712240.6|713241.2|712241.2|713189.5|712189.5|36
1634557520000|2021-10-18 11:45:20|713242.5|712242.5|713234.7|712234.7|713243.9|712243.9|713228|712228|37
1634557530000|2021-10-18 11:45:30|713236.6|712236.6|713282.6|712282.6|713790.9|712299|713223.6|711773.7|39
1634557540000|2021-10-18 11:45:40|713286.9|712286.9|713253.5|712253.5|713760.6|712288.6|713253.5|711757.1|39
1634557550000|2021-10-18 11:45:50|713251.5|712251.5|713211.3|712211.3|713251.5|712251.5|713200.7|712200.7|31
1634557560000|2021-10-18 11:46:00|713210.8|712210.8|713291.2|712291.2|713308.1|712308.1|713210.6|712210.6|36
1634557570000|2021-10-18 11:46:10|713293.9|712293.9|713386.3|712386.3|713386.3|712386.3|713293.9|712293.9|36
1634557580000|2021-10-18 11:46:20|713389.8|712389.8|713397|712397|713405.8|712405.8|713376|712376|36
1634557590000|2021-10-18 11:46:30|713390.8|712390.8|713401.1|712401.1|713415.2|712415.2|713367.9|712367.9|37
1634557600000|2021-10-18 11:46:40|713404.5|712404.5|713418|712418|713418|712418|713393.7|712393.7|39
1634557610000|2021-10-18 11:46:50|713416|712416|713429.9|712429.9|713453.5|712453.5|713416|712416|39
1634557620000|2021-10-18 11:47:00|713430.9|712430.9|713491|712491|714017.8|712517|713420|711994.9|39
1634557630000|2021-10-18 11:47:10|713491.4|712491.4|713491.5|712491.5|713509.4|712509.4|713489.3|712489.3|31
1634557640000|2021-10-18 11:47:20|713485.7|712485.7|713485.8|712485.8|713499.7|712499.7|713454.9|712454.9|38
1634557650000|2021-10-18 11:47:30|713473.2|712473.2|713506.1|712506.1|714018.8|712523|713473.2|711990.2|34
1634557660000|2021-10-18 11:47:40|713502.7|712502.7|713484.5|712484.5|713506|712506|713468.8|712468.8|36
1634557670000|2021-10-18 11:47:50|713479.3|712479.3|713488.5|712488.5|713991.9|712494.9|713448.4|711952.4|36
1634557680000|2021-10-18 11:48:00|713484|712484|713487.5|712487.5|713502.9|712502.9|713480.9|712480.9|31
1634557690000|2021-10-18 11:48:10|713489|712489|713577.8|712577.8|714057.2|712589.8|713485.6|712046.6|37
1634557700000|2021-10-18 11:48:20|713545.2|712545.2|713503.5|712503.5|713556.3|712556.3|713472.2|712472.2|37
1634557710000|2021-10-18 11:48:30|713515.1|712515.1|713501.8|712501.8|713516.4|712516.4|713475.5|712475.5|36
1634557720000|2021-10-18 11:48:40|713499.6|712499.6|713521|712521|713524.2|712524.2|713498.6|712498.6|33
1634557730000|2021-10-18 11:48:50|713518.2|712518.2|713494.8|712494.8|713518.4|712518.4|713493.7|712493.7|38
1634557740000|2021-10-18 11:49:00|713512|712512|713563.2|712563.2|714019.1|712563.2|713502.8|712015.6|40
1634557750000|2021-10-18 11:49:10|713552.2|712552.2|713549.6|712549.6|713566.6|712566.6|713547.7|712547.7|33
1634557760000|2021-10-18 11:49:20|713559.7|712559.7|713555.3|712555.3|713566.9|712566.9|713548.8|712548.8|33
1634557770000|2021-10-18 11:49:30|713555.4|712555.4|713573.4|712573.4|713581.5|712581.5|713543.8|712543.8|36
1634557780000|2021-10-18 11:49:40|713552|712552|713526.4|712526.4|713571.6|712571.6|713526.3|712526.3|38
1634557790000|2021-10-18 11:49:50|713532.1|712532.1|713462.8|712462.8|713534.7|712534.7|713462.8|712462.8|35
1634557800000|2021-10-18 11:50:00|713462.5|712462.5|713462.2|712462.2|713980|712494.6|713462.2|711968.3|35
1634557810000|2021-10-18 11:50:10|713462.5|712462.5|713463.1|712463.1|713478.7|712478.7|713461.4|712461.4|33
1634557820000|2021-10-18 11:50:20|713472.8|712472.8|713462.8|712462.8|713974.2|712487.3|713449.8|711947.1|38
1634557830000|2021-10-18 11:50:30|713454.8|712454.8|713551.9|712551.9|714070.6|712559|713454.8|711958.8|38
1634557840000|2021-10-18 11:50:40|713567.4|712567.4|713584.9|712584.9|714076.2|712595.9|713567.4|712076.2|31
1634557850000|2021-10-18 11:50:50|713588.2|712588.2|713569.2|712569.2|713591.5|712591.5|713568.7|712568.7|36
1634557860000|2021-10-18 11:51:00|713578|712578|713595.5|712595.5|713595.5|712595.5|713569.2|712569.2|37
1634557870000|2021-10-18 11:51:10|713607.7|712607.7|713575.9|712575.9|713607.7|712607.7|713569.7|712569.7|35
1634557880000|2021-10-18 11:51:20|713583.2|712583.2|713586.2|712586.2|713600.9|712600.9|713573.2|712573.2|37
1634557890000|2021-10-18 11:51:30|713605.1|712605.1|713563.7|712563.7|713605.1|712605.1|713554.4|712554.4|34
1634557900000|2021-10-18 11:51:40|713564.3|712564.3|713566.2|712566.2|713583.7|712583.7|713548.7|712548.7|35
1634557910000|2021-10-18 11:51:50|713556.7|712556.7|713550.5|712550.5|713568.6|712568.6|713544.3|712544.3|35
1634557920000|2021-10-18 11:52:00|713549.2|712549.2|713551.7|712551.7|713561.3|712561.3|713541|712541|28
1634557930000|2021-10-18 11:52:10|713551.4|712551.4|713554.6|712554.6|713562.3|712562.3|713543.8|712543.8|33
1634557940000|2021-10-18 11:52:20|713560.8|712560.8|713564|712564|713574.3|712574.3|713543.5|712543.5|35
1634557950000|2021-10-18 11:52:30|713551|712551|713571.5|712571.5|713577.4|712577.4|713549.3|712549.3|36
1634557960000|2021-10-18 11:52:40|713567.4|712567.4|713580.1|712580.1|713586.4|712586.4|713563.6|712563.6|37
1634557970000|2021-10-18 11:52:50|713584.5|712584.5|713668|712668|714193.2|712705.3|713582|712178.4|37
1634557980000|2021-10-18 11:53:00|713676.8|712676.8|714114.6|712114.6|714143.8|712684.5|713582.8|712114.6|37
1634557990000|2021-10-18 11:53:10|714129|712129|714075.4|712075.4|714129|712635.3|713551.3|712075.4|40
1634558000000|2021-10-18 11:53:20|714094|712094|713571.9|712571.9|714094|712589.9|713565.7|712085.9|33
1634558010000|2021-10-18 11:53:30|713587.6|712587.6|713625.7|712625.7|714128.4|712660.3|713586.1|712127.1|36
1634558020000|2021-10-18 11:53:40|713642.8|712642.8|713580.5|712580.5|713642.8|712642.8|713580.5|712580.5|33
1634558030000|2021-10-18 11:53:50|713581.8|712581.8|713611.8|712611.8|713613.6|712613.6|713580.1|712580.1|29
1634558040000|2021-10-18 11:54:00|713612.1|712612.1|713648.8|712648.8|714146.8|712671.4|713594.9|712146.8|36
1634558050000|2021-10-18 11:54:10|713654.5|712654.5|713672.9|712672.9|714155.7|712672.9|713620.6|712155.7|34
1634558060000|2021-10-18 11:54:20|713684.9|712684.9|713672.1|712672.1|713692.7|712692.7|713651.1|712651.1|39
1634558070000|2021-10-18 11:54:30|713685.2|712685.2|713668.6|712668.6|714185.6|712685.2|713661.1|712185.6|36
1634558080000|2021-10-18 11:54:40|713667.2|712667.2|713663.5|712663.5|713674.7|712674.7|713646.8|712646.8|29
1634558090000|2021-10-18 11:54:50|713666.5|712666.5|713677.3|712677.3|713685.6|712685.6|713660.1|712660.1|22
1634558100000|2021-10-18 11:55:00|713687.9|712687.9|713688.7|712688.7|713704.6|712704.6|713674|712674|35
1634558110000|2021-10-18 11:55:10|713706|712706|713694.7|712694.7|713708.8|712708.8|713681.4|712681.4|33
1634558120000|2021-10-18 11:55:20|713695.5|712695.5|713692.6|712692.6|713706.9|712706.9|713686.8|712686.8|35
1634558130000|2021-10-18 11:55:30|713691.8|712691.8|713681.1|712681.1|713701.1|712701.1|713681.1|712681.1|35
1634558140000|2021-10-18 11:55:40|713681|712681|713673.4|712673.4|713705.2|712705.2|713670.3|712670.3|34
1634558150000|2021-10-18 11:55:50|713673.9|712673.9|713674.8|712674.8|713692.4|712692.4|713656.3|712656.3|38
1634558160000|2021-10-18 11:56:00|713675.6|712675.6|713602.2|712602.2|713684.9|712684.9|713602.2|712602.2|39
1634558170000|2021-10-18 11:56:10|713575.4|712575.4|714065.7|712065.7|714069.8|712608.9|713560.2|712065.7|32
1634558180000|2021-10-18 11:56:20|713566.7|712566.7|713522.6|712522.6|714044|712579.6|713522.6|712044|36
1634558190000|2021-10-18 11:56:30|713525.4|712525.4|713571.6|712571.6|714024.1|712605.1|713490.1|712019.4|40
1634558200000|2021-10-18 11:56:40|713573.4|712573.4|713622.2|712622.2|713623.7|712623.7|713565.6|712565.6|40
1634558210000|2021-10-18 11:56:50|713608.7|712608.7|713611.4|712611.4|713623|712623|713604.1|712604.1|33
1634558220000|2021-10-18 11:57:00|713612|712612|713647.2|712647.2|713690.2|712690.2|713609.9|712609.9|40
1634558230000|2021-10-18 11:57:10|713648.5|712648.5|713618.1|712618.1|714137|712656.3|713613.2|712125.1|33
1634558240000|2021-10-18 11:57:20|713617.8|712617.8|713600.2|712600.2|714113.1|712624.8|713584.5|712111.1|36
1634558250000|2021-10-18 11:57:30|713598.6|712598.6|713588.2|712588.2|714087.6|712652.2|713571.9|712080.6|40
1634558260000|2021-10-18 11:57:40|713587.2|712587.2|713557.8|712557.8|713591.7|712591.7|713556|712556|35
1634558270000|2021-10-18 11:57:50|713556.9|712556.9|713547|712547|713582.4|712582.4|713532.8|712532.8|36
1634558280000|2021-10-18 11:58:00|713550.7|712550.7|713548.8|712548.8|713568|712568|713531.2|712531.2|39
1634558290000|2021-10-18 11:58:10|713550.9|712550.9|714042.8|712042.8|714042.9|712551.5|713528.7|712030.9|38
1634558300000|2021-10-18 11:58:20|714029.7|712029.7|713553.9|712553.9|714047.5|712598.6|713509.3|712028.3|37
1634558310000|2021-10-18 11:58:30|713555.3|712555.3|713592.8|712592.8|713602.1|712602.1|713548.8|712548.8|33
1634558320000|2021-10-18 11:58:40|713590.1|712590.1|713580.5|712580.5|713594.3|712594.3|713563.1|712563.1|35
1634558330000|2021-10-18 11:58:50|713578.6|712578.6|713556.6|712556.6|713579.1|712579.1|713551.4|712551.4|37
1634558340000|2021-10-18 11:59:00|713557.2|712557.2|713572.5|712572.5|714087.4|712580|713550.5|712062.7|39
1634558350000|2021-10-18 11:59:10|713562.6|712562.6|713703.1|712703.1|713723.8|712723.8|713562.6|712562.6|38
1634558360000|2021-10-18 11:59:20|713702.9|712702.9|713669.5|712669.5|713707.5|712707.5|713669.5|712669.5|32
1634558370000|2021-10-18 11:59:30|713667.2|712667.2|713678.1|712678.1|713678.1|712678.1|713666.3|712666.3|22
1634558380000|2021-10-18 11:59:40|713677.8|712677.8|714258|712258|714258|712728.2|713677.8|712258|26
1634558390000|2021-10-18 11:59:50|714261.9|712261.9|713749.4|712749.4|714261.9|712787.9|713748.4|712261.9|35
1634558400000|2021-10-18 12:00:00|713749.1|712749.1|713840.4|712840.4|713871.7|712871.7|713749.1|712749.1|40
1634558410000|2021-10-18 12:00:10|713837.6|712837.6|713854.4|712854.4|714359.1|712864.9|713813.3|712341.3|40
1634558420000|2021-10-18 12:00:20|713856.9|712856.9|713850.4|712850.4|714369.2|712865.2|713846.4|712353.5|38
1634558430000|2021-10-18 12:00:30|713853.2|712853.2|713870.5|712870.5|714362.2|712870.5|713839.6|712329.2|38
1634558440000|2021-10-18 12:00:40|713858.6|712858.6|713875.8|712875.8|713899|712899|713858.6|712858.6|34
1634558450000|2021-10-18 12:00:50|713878.8|712878.8|713838.5|712838.5|714351.6|712881.8|713837.3|712340.2|35
1634558460000|2021-10-18 12:01:00|713841.1|712841.1|713768|712768|713841.1|712841.1|713741.7|712741.7|38
1634558470000|2021-10-18 12:01:10|713761.9|712761.9|713804.8|712804.8|713817.3|712817.3|713761.9|712761.9|33
1634558480000|2021-10-18 12:01:20|713805.8|712805.8|713740.4|712740.4|714244.1|712805.8|713725.7|712237.1|35
1634558490000|2021-10-18 12:01:30|713753.3|712753.3|713767.6|712767.6|713767.6|712767.6|713732.5|712732.5|37
1634558500000|2021-10-18 12:01:40|713768.6|712768.6|714366.7|712366.7|714379.3|712801.5|713767.4|712350.6|36
1634558510000|2021-10-18 12:01:50|714358.9|712358.9|714377.7|712377.7|714383.9|712383.9|714358.9|712358.9|36
1634558520000|2021-10-18 12:02:00|714376.1|712376.1|714399.5|712399.5|714442.9|712945.3|713918.6|712376.1|39
1634558530000|2021-10-18 12:02:10|714400.1|712400.1|713903.5|712903.5|714400.1|712905.3|713879.8|712400.1|27
1634558540000|2021-10-18 12:02:20|713943.3|712943.3|714438.7|712438.7|714438.7|712949.7|713922.3|712437.3|39
1634558550000|2021-10-18 12:02:30|714439.2|712439.2|713889.8|712889.8|714453.2|712943.4|713885.8|712387.3|39
1634558560000|2021-10-18 12:02:40|713886.1|712886.1|714728|712728|714750.2|713248.8|713882.3|712715.7|38
1634558570000|2021-10-18 12:02:50|714722.2|712722.2|714067.7|713067.7|714744.5|713067.7|714041.4|712547.8|38
1634558580000|2021-10-18 12:03:00|714068|713068|714066.7|713066.7|714594.8|713094.5|714064.3|712548.7|33
1634558590000|2021-10-18 12:03:10|714067.7|713067.7|714581.7|712581.7|714582.6|713069.8|714067.7|712567.6|34
1634558600000|2021-10-18 12:03:20|714582.4|712582.4|714594.8|712594.8|714644.2|713125.5|714125.5|712574.8|39
1634558610000|2021-10-18 12:03:30|714594.4|712594.4|714649.3|712649.3|714649.3|713150.1|714080.1|712578.3|31
1634558620000|2021-10-18 12:03:40|714648.8|712648.8|714136.8|713136.8|714672.4|713166.7|714125.8|712628.3|38
1634558630000|2021-10-18 12:03:50|714612.3|712612.3|713993.1|712993.1|714655.3|713090.8|713974.6|712461.5|37
1634558640000|2021-10-18 12:04:00|713983.4|712983.4|714001.1|713001.1|714529.9|713028.5|713937.1|712488.1|36
1634558650000|2021-10-18 12:04:10|713980.8|712980.8|713806.7|712806.7|714386.6|712980.8|713791.9|712332.7|37
1634558660000|2021-10-18 12:04:20|713803.5|712803.5|714276.7|712276.7|714336.5|712808.5|713743.4|712276.7|38
1634558670000|2021-10-18 12:04:30|714326.8|712326.8|713681.9|712681.9|714373.7|712715|713681.6|712154.3|39
1634558680000|2021-10-18 12:04:40|714200.4|712200.4|714016.2|712016.2|714206.7|712707.2|713541.2|712016.2|38
1634558690000|2021-10-18 12:04:50|714023.7|712023.7|714099.2|712099.2|714121|712573.7|713513.9|712012.7|40
1634558700000|2021-10-18 12:05:00|714099.1|712099.1|714111.8|712111.8|714127.5|712651|713606.8|712095.7|37
1634558710000|2021-10-18 12:05:10|714102.7|712102.7|713609.8|712609.8|714148.3|712610.4|713597.2|712102.7|37
1634558720000|2021-10-18 12:05:20|713609.9|712609.9|713518.9|712518.9|714040.8|712609.9|713506.8|712040.8|36
1634558730000|2021-10-18 12:05:30|713526.7|712526.7|713971.3|711971.3|713971.9|712526.7|713431.8|711955.3|36
1634558740000|2021-10-18 12:05:40|713968.1|711968.1|713441.7|712441.7|713968.1|712478.5|713428.3|711948.4|36
1634558750000|2021-10-18 12:05:50|713450.2|712450.2|713445.9|712445.9|713953.2|712478.2|713442|711945.4|36
1634558760000|2021-10-18 12:06:00|713453.5|712453.5|713518.9|712518.9|714025.2|712526.5|713453.5|711967.9|38
1634558770000|2021-10-18 12:06:10|713510.2|712510.2|713467.7|712467.7|713516.2|712516.2|713463.8|712463.8|38
1634558780000|2021-10-18 12:06:20|713473.4|712473.4|714008.9|712008.9|714035.9|712523.6|713457.7|712004.2|38
1634558790000|2021-10-18 12:06:30|714010|712010|713981|711981|714015.5|712532.2|713481.4|711959|38
1634558800000|2021-10-18 12:06:40|713978.7|711978.7|713998.1|711998.1|714005.8|712503.3|713444|711956.8|38
1634558810000|2021-10-18 12:06:50|713997.4|711997.4|713499.3|712499.3|714002.5|712520.7|713496.5|711996|33
1634558820000|2021-10-18 12:07:00|713499.5|712499.5|714005|712005|714019.9|712515.1|713499.5|711989.8|37
1634558830000|2021-10-18 12:07:10|714004.1|712004.1|713999.5|711999.5|714017.6|712520.4|713494.8|711994.6|33
1634558840000|2021-10-18 12:07:20|713999.6|711999.6|713591.5|712591.5|714075.7|712630.6|713477|711986.7|38
1634558850000|2021-10-18 12:07:30|714100.5|712100.5|713547.9|712547.9|714100.5|712595.2|713536.8|712037|37
1634558860000|2021-10-18 12:07:40|713563.1|712563.1|713560.4|712560.4|713563.1|712563.1|713533.7|712533.7|31
1634558870000|2021-10-18 12:07:50|713566.2|712566.2|713485.6|712485.6|713584.9|712584.9|713485|712485|34
1634558880000|2021-10-18 12:08:00|713476.2|712476.2|713457.8|712457.8|713477.3|712477.3|713440.6|712440.6|32
1634558890000|2021-10-18 12:08:10|713439.6|712439.6|713437.3|712437.3|713457.8|712457.8|713425.8|712425.8|36
1634558900000|2021-10-18 12:08:20|713439.7|712439.7|713420.5|712420.5|713447.1|712447.1|713409|712409|35
1634558910000|2021-10-18 12:08:30|713421.1|712421.1|713434.4|712434.4|713460.2|712460.2|713396.3|712396.3|33
1634558920000|2021-10-18 12:08:40|713434|712434|713472.8|712472.8|713489.4|712489.4|713434|712434|38
1634558930000|2021-10-18 12:08:50|713467.4|712467.4|713455.1|712455.1|713962.1|712490.1|713448.1|711961.8|40
1634558940000|2021-10-18 12:09:00|713942.3|711942.3|713481.8|712481.8|714002|712521.5|713455|711942.3|40
1634558950000|2021-10-18 12:09:10|713478.7|712478.7|713462.1|712462.1|713483.5|712483.5|713456.5|712456.5|33
1634558960000|2021-10-18 12:09:20|713470.4|712470.4|713490.2|712490.2|713496.4|712496.4|713457.3|712457.3|30
1634558970000|2021-10-18 12:09:30|713488.2|712488.2|713959.9|711959.9|713982.3|712488.4|713478|711958.7|31
1634558980000|2021-10-18 12:09:40|713960.6|711960.6|713980.3|711980.3|713980.3|712474.1|713455.3|711956.5|33
1634558990000|2021-10-18 12:09:50|713979.1|711979.1|713462|712462|713980.7|712475|713445.7|711956.5|34
1634559000000|2021-10-18 12:10:00|713459.8|712459.8|713488.7|712488.7|713512.2|712512.2|713457.7|712457.7|35
1634559010000|2021-10-18 12:10:10|713489.2|712489.2|713485.6|712485.6|713992.9|712498.7|713455.1|711985.7|34
1634559020000|2021-10-18 12:10:20|713485.4|712485.4|713440.6|712440.6|713970.8|712495.4|713440|711968.7|38
1634559030000|2021-10-18 12:10:30|713450.6|712450.6|713406.8|712406.8|713939.5|712450.6|713403|711922|29
1634559040000|2021-10-18 12:10:40|713406|712406|713381.4|712381.4|713907.5|712443.7|713366.2|711853.8|37
1634559050000|2021-10-18 12:10:50|713378.4|712378.4|713328.8|712328.8|713843.1|712389.9|713324|711822.1|37
1634559060000|2021-10-18 12:11:00|713327.9|712327.9|713297|712297|713331.6|712331.6|713297|712297|33
1634559070000|2021-10-18 12:11:10|713297.1|712297.1|713331.7|712331.7|713360.1|712360.1|713271.6|712271.6|33
1634559080000|2021-10-18 12:11:20|713315.2|712315.2|713261.6|712261.6|713780.4|712318.6|713261.5|711764.7|32
1634559090000|2021-10-18 12:11:30|713262.8|712262.8|713280.7|712280.7|713286.8|712286.8|713262.1|712262.1|37
1634559100000|2021-10-18 12:11:40|713305.8|712305.8|713247.3|712247.3|713332.1|712332.1|713238.2|712238.2|37
1634559110000|2021-10-18 12:11:50|713260.7|712260.7|713250.9|712250.9|713766.2|712272.3|713222.4|711750.4|37
1634559120000|2021-10-18 12:12:00|713228.3|712228.3|713232.9|712232.9|713243.7|712243.7|713222.3|712222.3|30
1634559130000|2021-10-18 12:12:10|713249.2|712249.2|713795|711795|713807.8|712306.6|713249.2|711764.1|39
1634559140000|2021-10-18 12:12:20|713807.1|711807.1|713294.9|712294.9|713808.5|712304.5|713289|711797.7|33
1634559150000|2021-10-18 12:12:30|713296.2|712296.2|713285.8|712285.8|713812.9|712310.8|713285.8|711778.6|31
1634559160000|2021-10-18 12:12:40|713283.8|712283.8|713767.8|711767.8|713780.5|712283.8|713266.4|711757.6|38
1634559170000|2021-10-18 12:12:50|713770.6|711770.6|713308.8|712308.8|713796.4|712349.5|713301.2|711768.5|32
1634559180000|2021-10-18 12:13:00|713309.1|712309.1|713407.8|712407.8|713435.8|712435.8|713308.9|712308.9|39
1634559190000|2021-10-18 12:13:10|713410.9|712410.9|713303.2|712303.2|713808.2|712410.9|713303.2|711790.6|30
1634559200000|2021-10-18 12:13:20|713280.2|712280.2|713798.2|711798.2|713798.2|712313.8|713254.3|711750.9|38
1634559210000|2021-10-18 12:13:30|713805.5|711805.5|713397.2|712397.2|713914.4|712444.6|713290.3|711803.8|32
1634559220000|2021-10-18 12:13:40|713415.8|712415.8|713840.6|711840.6|713898.5|712434.5|713341.1|711840|34
1634559230000|2021-10-18 12:13:50|713835.4|711835.4|713338.4|712338.4|713837.3|712342.3|713335.5|711825.7|32
1634559240000|2021-10-18 12:14:00|713338.1|712338.1|713344.8|712344.8|713347.5|712347.5|713331.6|712331.6|25
1634559250000|2021-10-18 12:14:10|713346.1|712346.1|713333.9|712333.9|713352|712352|713333.9|712333.9|24
1634559260000|2021-10-18 12:14:20|713338.6|712338.6|713422.3|712422.3|713932.5|712440|713329.8|711926.1|30
1634559270000|2021-10-18 12:14:30|713428.2|712428.2|713425.8|712425.8|713430.9|712430.9|713421.7|712421.7|28
1634559280000|2021-10-18 12:14:40|713423.9|712423.9|713406.7|712406.7|713438.5|712438.5|713378.6|712378.6|27
1634559290000|2021-10-18 12:14:50|713405.1|712405.1|713888.1|711888.1|713895|712405.2|713378.9|711888.1|27
1634559300000|2021-10-18 12:15:00|713880.7|711880.7|713887.8|711887.8|713904.1|712425.6|713392.4|711865|39
1634559310000|2021-10-18 12:15:10|713887.3|711887.3|713311.1|712311.1|713887.3|712386.9|713308.3|711887.3|23
1634559320000|2021-10-18 12:15:20|713310.2|712310.2|713294.6|712294.6|713310.2|712310.2|713285.3|712285.3|22
1634559330000|2021-10-18 12:15:30|713295.1|712295.1|713233.8|712233.8|713756.9|712295.1|713231.4|711756.9|32
1634559340000|2021-10-18 12:15:40|713234|712234|713200.1|712200.1|713735.8|712236.7|713196.2|711705.2|27
1634559350000|2021-10-18 12:15:50|713199.9|712199.9|713668.5|711668.5|713698.5|712203.2|713199.1|711668.2|36
1634559360000|2021-10-18 12:16:00|713666.4|711666.4|713656.7|711656.7|713667.4|711667.4|713643.7|711643.7|23
1634559370000|2021-10-18 12:16:10|713660.2|711660.2|713673.9|711673.9|713673.9|711673.9|713651.9|711651.9|26
1634559380000|2021-10-18 12:16:20|713676.1|711676.1|713695.6|711695.6|713721.5|712236.9|713205.3|711670.5|32
1634559390000|2021-10-18 12:16:30|713691.2|711691.2|713163.4|712163.4|713699.3|712197.3|713162.7|711671.4|32
1634559400000|2021-10-18 12:16:40|713666.4|711666.4|713174.1|712174.1|713668.3|712174.1|713174.1|711652.6|33
1634559410000|2021-10-18 12:16:50|713673|711673|713696.4|711696.4|713716.6|712230.1|713186.9|711673|36
1634559420000|2021-10-18 12:17:00|713699.6|711699.6|713197.4|712197.4|713699.6|712197.4|713139.7|711635.3|37
1634559430000|2021-10-18 12:17:10|713205.7|712205.7|713672.4|711672.4|713700.3|712207.1|713181.5|711659.3|24
1634559440000|2021-10-18 12:17:20|713672|711672|713635.6|711635.6|713673.8|712157|713153.4|711633.3|30
1634559450000|2021-10-18 12:17:30|713632.7|711632.7|713694.1|711694.1|713702.5|712206.1|713196.9|711629.7|37
1634559460000|2021-10-18 12:17:40|713698|711698|713214.8|712214.8|713718.4|712224.3|713183.8|711686|35
1634559470000|2021-10-18 12:17:50|713214.6|712214.6|713700.3|711700.3|713718.5|712231|713198.3|711694.2|38
1634559480000|2021-10-18 12:18:00|713702.5|711702.5|713204.6|712204.6|713712.6|712213.1|713196|711697.1|28
1634559490000|2021-10-18 12:18:10|713191.8|712191.8|713558.5|711558.5|713664.3|712196.5|713074|711558.5|36
1634559500000|2021-10-18 12:18:20|713044.6|712044.6|713534.1|711534.1|713546.3|712052.1|713031.3|711526|39
1634559510000|2021-10-18 12:18:30|713534.6|711534.6|713095.6|712095.6|713585.8|712105.5|713042.9|711534.6|38
1634559520000|2021-10-18 12:18:40|713597.9|711597.9|713579.1|711579.1|713604.4|712096.4|713096.4|711572.6|35
1634559530000|2021-10-18 12:18:50|713079.6|712079.6|713607.8|711607.8|713625|712120.3|713078.7|711604.8|29
1634559540000|2021-10-18 12:19:00|713638.1|711638.1|713653.9|711653.9|713668.5|712161.2|713141.7|711615.9|39
1634559550000|2021-10-18 12:19:10|713656.2|711656.2|713779.3|711779.3|713788.7|712289.5|713154.6|711656.2|37
1634559560000|2021-10-18 12:19:20|713780.2|711780.2|713238.9|712238.9|713785.6|712241.6|713222.2|711720.5|36
1634559570000|2021-10-18 12:19:30|713232.2|712232.2|713061.2|712061.2|713716.4|712234.6|713061.2|711568.8|40
1634559580000|2021-10-18 12:19:40|713556.1|711556.1|713593.4|711593.4|713600.9|712091.3|713065.2|711556.1|37
1634559590000|2021-10-18 12:19:50|713592.1|711592.1|713548.5|711548.5|713597.9|712041.8|713041.8|711535.7|36
1634559600000|2021-10-18 12:20:00|713542.1|711542.1|713029.4|712029.4|713542.1|712035.9|713022.1|711499|39
1634559610000|2021-10-18 12:20:10|713025.8|712025.8|713007.6|712007.6|713540.4|712050.4|713004.1|711490.6|38
1634559620000|2021-10-18 12:20:20|713008.5|712008.5|713573.5|711573.5|713573.5|712127.5|712972.5|711525.6|39
1634559630000|2021-10-18 12:20:30|713069.2|712069.2|713057.7|712057.7|713583.3|712105.3|713044.2|711553.8|33
1634559640000|2021-10-18 12:20:40|713063|712063|713548.1|711548.1|713551.4|712064.2|713035.2|711543.1|34
1634559650000|2021-10-18 12:20:50|713551.1|711551.1|712999.1|711999.1|713551.7|712040.5|712997|711499.6|37
1634559660000|2021-10-18 12:21:00|712990|711990|713021.7|712021.7|713536.4|712047.3|712986.3|711477.7|39
1634559670000|2021-10-18 12:21:10|713023.6|712023.6|713108.9|712108.9|713618.6|712129.2|713022.9|711558.2|39
1634559680000|2021-10-18 12:21:20|713105.8|712105.8|713131.4|712131.4|713588.5|712134.7|713095.4|711588.5|38
1634559690000|2021-10-18 12:21:30|713116.3|712116.3|713108|712108|713590.7|712117.2|713072.6|711584.8|37
1634559700000|2021-10-18 12:21:40|713094.5|712094.5|713087.8|712087.8|713620|712121.8|713064.8|711590.6|39
1634559710000|2021-10-18 12:21:50|713090.9|712090.9|713023.9|712023.9|713581.9|712110.8|713019.5|711556.2|37
1634559720000|2021-10-18 12:22:00|713024.5|712024.5|713011.5|712011.5|713031.6|712031.6|713011.5|712011.5|36
1634559730000|2021-10-18 12:22:10|713012.2|712012.2|713002.7|712002.7|713535.5|712053.7|712996.7|711502.8|39
1634559740000|2021-10-18 12:22:20|713000.3|712000.3|713558.1|711558.1|713612.4|712114.4|712996.2|711548.5|36
1634559750000|2021-10-18 12:22:30|713559.3|711559.3|713060.4|712060.4|713559.3|712067.9|713053.2|711549.9|36
1634559760000|2021-10-18 12:22:40|713068.6|712068.6|713086.3|712086.3|713617.5|712118.6|713068.6|711566.8|39
1634559770000|2021-10-18 12:22:50|713087|712087|713089.9|712089.9|713579.8|712089.9|713061.3|711565.1|38
1634559780000|2021-10-18 12:23:00|713083.9|712083.9|713073.9|712073.9|713597.6|712098.8|713053.8|711565.4|40
1634559790000|2021-10-18 12:23:10|713065.5|712065.5|713063.9|712063.9|713070.1|712070.1|713060.2|712060.2|36
1634559800000|2021-10-18 12:23:20|713061.9|712061.9|713505.8|711505.8|713553.6|712062.6|713011.5|711496.1|31
1634559810000|2021-10-18 12:23:30|713501.6|711501.6|713569.4|711569.4|713580.5|712098.7|713023.8|711501.6|38
1634559820000|2021-10-18 12:23:40|713093.6|712093.6|713161.6|712161.6|713615.3|712172.6|713083|711615.3|31
1634559830000|2021-10-18 12:23:50|713149.5|712149.5|713156.2|712156.2|713182.9|712182.9|713144.1|712144.1|38
1634559840000|2021-10-18 12:24:00|713155.1|712155.1|713190.6|712190.6|713682.6|712191.1|713105.9|711681.9|37
1634559850000|2021-10-18 12:24:10|713181.5|712181.5|713150.7|712150.7|713188.2|712188.2|713140.4|712140.4|37
1634559860000|2021-10-18 12:24:20|713163.4|712163.4|713092.5|712092.5|713593|712163.4|713088.2|711593|36
1634559870000|2021-10-18 12:24:30|713061.9|712061.9|713030.1|712030.1|713533|712086|713022.3|711520.9|40
1634559880000|2021-10-18 12:24:40|713026.1|712026.1|713049.3|712049.3|713520.4|712069.1|713014.8|711513.2|37
1634559890000|2021-10-18 12:24:50|713064.1|712064.1|712981.7|711981.7|713491.5|712071.2|712979.6|711491.5|37
1634559900000|2021-10-18 12:25:00|712979.8|711979.8|712988.2|711988.2|712993.8|711993.8|712963.8|711963.8|34
1634559910000|2021-10-18 12:25:10|712988.6|711988.6|713030.7|712030.7|713535.3|712046.9|712988.6|711535.3|38
1634559920000|2021-10-18 12:25:20|713030.6|712030.6|713006.3|712006.3|713518.5|712030.9|713003.1|711492.5|35
1634559930000|2021-10-18 12:25:30|712996.5|711996.5|713087.5|712087.5|713515.3|712125.7|712995.2|711513.5|40
1634559940000|2021-10-18 12:25:40|713062.3|712062.3|713146.7|712146.7|713163.9|712163.9|713021.4|712021.4|40
1634559950000|2021-10-18 12:25:50|713150.3|712150.3|713620.2|711620.2|713641.7|712172.5|713105.1|711602|39
1634559960000|2021-10-18 12:26:00|713118.5|712118.5|713095.6|712095.6|713574|712123.9|713076.7|711571.9|29
1634559970000|2021-10-18 12:26:10|713083.1|712083.1|713526.5|711526.5|713595.1|712083.1|713016.2|711523.1|35
1634559980000|2021-10-18 12:26:20|713525.3|711525.3|713504.2|711504.2|713531.6|712035.7|713001.4|711501.2|35
1634559990000|2021-10-18 12:26:30|713505.8|711505.8|713001.6|712001.6|713505.8|712015.6|712997.3|711487.1|37
1634560000000|2021-10-18 12:26:40|713000.9|712000.9|712999.9|711999.9|713007.8|712007.8|712998.9|711998.9|26
1634560010000|2021-10-18 12:26:50|712997.8|711997.8|713093.8|712093.8|713550.3|712111.4|712986.6|711523.2|39
1634560020000|2021-10-18 12:27:00|713105.9|712105.9|713083.9|712083.9|713568|712108.6|713068.8|711568|37
1634560030000|2021-10-18 12:27:10|713084.3|712084.3|713173.7|712173.7|713647.3|712177|713084.3|711622.8|37
1634560040000|2021-10-18 12:27:20|713172.6|712172.6|713709.7|711709.7|713709.7|712221.5|713170.4|711709.7|37
1634560050000|2021-10-18 12:27:30|713707.4|711707.4|713174.5|712174.5|713707.4|712189.9|713170.6|711674.8|37
1634560060000|2021-10-18 12:27:40|713175.8|712175.8|713707.6|711707.6|713707.6|712228.6|713172.9|711692.9|36
1634560070000|2021-10-18 12:27:50|713201.4|712201.4|713251|712251|713700.1|712251|713178.5|711694.3|40
1634560080000|2021-10-18 12:28:00|713251.3|712251.3|713273|712273|713751.6|712280.3|713239.5|711751.6|36
1634560090000|2021-10-18 12:28:10|713270.2|712270.2|713244.6|712244.6|713780.7|712285.9|713234.8|711780.7|38
1634560100000|2021-10-18 12:28:20|713245.8|712245.8|713250.2|712250.2|713264.9|712264.9|713237.8|712237.8|36
1634560110000|2021-10-18 12:28:30|713247.3|712247.3|713786.7|711786.7|713796.8|712296.3|713246.3|711770.8|40
1634560120000|2021-10-18 12:28:40|713796.3|711796.3|713292.6|712292.6|713799.9|712292.6|713283.2|711775.6|34
1634560130000|2021-10-18 12:28:50|713292.7|712292.7|713288.4|712288.4|713297.1|712297.1|713285.8|712285.8|35
1634560140000|2021-10-18 12:29:00|713287.4|712287.4|713776.1|711776.1|713776.1|712297.1|713270.6|711751.7|37
1634560150000|2021-10-18 12:29:10|713785|711785|713225.9|712225.9|713786.2|712275.8|713225.9|711710.2|32
1634560160000|2021-10-18 12:29:20|713224|712224|713261.8|712261.8|713761|712269.9|713224|711696.9|35
1634560170000|2021-10-18 12:29:30|713256.4|712256.4|713296.7|712296.7|713299|712299|713256.2|712256.2|23
1634560180000|2021-10-18 12:29:40|713296.8|712296.8|713785.7|711785.7|713795.4|712323.4|713284.1|711781.4|28
1634560190000|2021-10-18 12:29:50|713788.5|711788.5|713787.7|711787.7|713793.7|712313.4|713283.1|711782.5|35
1634560200000|2021-10-18 12:30:00|713783|711783|713284.4|712284.4|713803|712333.9|713284.4|711765.8|33
1634560210000|2021-10-18 12:30:10|713286|712286|713773.2|711773.2|713786.4|712286|713268.9|711764.9|26
1634560220000|2021-10-18 12:30:20|713776.7|711776.7|713786.1|711786.1|713790.7|712311.1|713261.7|711748.8|33
1634560230000|2021-10-18 12:30:30|713788.2|711788.2|713847.5|711847.5|713866.9|712363.9|713294.2|711788.2|34
1634560240000|2021-10-18 12:30:40|713848.6|711848.6|713330.9|712330.9|713848.6|712349.7|713330.3|711834.2|30
1634560250000|2021-10-18 12:30:50|713331.3|712331.3|713335.5|712335.5|713337|712337|713331.2|712331.2|21
1634560260000|2021-10-18 12:31:00|713336.2|712336.2|713294.1|712294.1|713825.4|712338.7|713292|711796|29
1634560270000|2021-10-18 12:31:10|713295.6|712295.6|713200.5|712200.5|713775.3|712295.6|713175.7|711695.2|38
1634560280000|2021-10-18 12:31:20|713201.2|712201.2|713169.9|712169.9|713708.5|712215|713169.9|711668|40
1634560290000|2021-10-18 12:31:30|713678.2|711678.2|713232.1|712232.1|713746.7|712265.1|713191.3|711678.2|37
1634560300000|2021-10-18 12:31:40|713235.1|712235.1|713193.7|712193.7|713718.6|712243.7|713188.8|711695.7|33
1634560310000|2021-10-18 12:31:50|713193.1|712193.1|713177.5|712177.5|713197.9|712197.9|713172.1|712172.1|27
1634560320000|2021-10-18 12:32:00|713177.2|712177.2|713145.2|712145.2|713665|712180.2|713145.2|711651.8|33
1634560330000|2021-10-18 12:32:10|713155.4|712155.4|713227|712227|713732.2|712262.9|713148.2|711711.5|38
1634560340000|2021-10-18 12:32:20|713226.7|712226.7|713167.5|712167.5|713729.1|712230.6|713167.5|711706.8|24
1634560350000|2021-10-18 12:32:30|713161.9|712161.9|713112.4|712112.4|713171.3|712171.3|713112.4|712112.4|30
1634560360000|2021-10-18 12:32:40|713095.5|712095.5|713089.9|712089.9|713098.8|712098.8|713074.6|712074.6|30
1634560370000|2021-10-18 12:32:50|713086.6|712086.6|713565|711565|713579.6|712086.6|713072.6|711559.6|29
1634560380000|2021-10-18 12:33:00|713566|711566|713075.2|712075.2|713595|712100.5|713074|711563.7|36
1634560390000|2021-10-18 12:33:10|713073.4|712073.4|713079.3|712079.3|713092.3|712092.3|713060|712060|32
1634560400000|2021-10-18 12:33:20|713080|712080|713160.5|712160.5|713671.6|712171.7|713072.6|711597.7|36
1634560410000|2021-10-18 12:33:30|713157.5|712157.5|712976.7|711976.7|713637.3|712157.5|712972.7|711466.8|36
1634560420000|2021-10-18 12:33:40|712978.3|711978.3|712973.8|711973.8|712981.8|711981.8|712968.1|711968.1|26
1634560430000|2021-10-18 12:33:50|712985.3|711985.3|712975.5|711975.5|713491.8|712005|712960.4|711471.5|32
1634560440000|2021-10-18 12:34:00|712977.8|711977.8|713492.7|711492.7|713492.7|712033.6|712977.8|711476.6|34
1634560450000|2021-10-18 12:34:10|713489.3|711489.3|713078.5|712078.5|713505.2|712096|713002.9|711472|30
1634560460000|2021-10-18 12:34:20|713086.2|712086.2|713150.2|712150.2|713612.2|712165|713086.2|711589|30
1634560470000|2021-10-18 12:34:30|713152.7|712152.7|713031.5|712031.5|713566.2|712158|713027.1|711521.9|34
1634560480000|2021-10-18 12:34:40|713031.7|712031.7|713063.5|712063.5|713518.7|712072.1|712971.6|711474.5|35
1634560490000|2021-10-18 12:34:50|713061.3|712061.3|713068|712068|713580.4|712078|713058.8|711560.3|35
1634560500000|2021-10-18 12:35:00|713066.9|712066.9|713134.5|712134.5|713631.3|712144.6|713063.4|711631.3|36
1634560510000|2021-10-18 12:35:10|713131.9|712131.9|713212.9|712212.9|713720.9|712227.5|713130.4|711691|38
1634560520000|2021-10-18 12:35:20|713211.8|712211.8|713718.4|711718.4|713729|712211.8|713211.8|711709.1|26
1634560530000|2021-10-18 12:35:30|713714.8|711714.8|713182.4|712182.4|713714.8|712230.7|713180.8|711690.3|31
1634560540000|2021-10-18 12:35:40|713180.4|712180.4|713251.7|712251.7|713255|712255|713180.2|712180.2|33
1634560550000|2021-10-18 12:35:50|713271.4|712271.4|713206.6|712206.6|713762.6|712273.4|713202.8|711705.9|36
1634560560000|2021-10-18 12:36:00|713212.5|712212.5|713264.5|712264.5|713757|712270.3|713212.5|711693.9|35
1634560570000|2021-10-18 12:36:10|713265.2|712265.2|713253.2|712253.2|713266.5|712266.5|713250|712250|29
1634560580000|2021-10-18 12:36:20|713253.4|712253.4|713246.2|712246.2|713273.1|712273.1|713218.8|712218.8|38
1634560590000|2021-10-18 12:36:30|713247.6|712247.6|713315|712315|713315|712315|713222.5|712222.5|35
1634560600000|2021-10-18 12:36:40|713308.1|712308.1|713338|712338|713346.5|712346.5|713308.1|712308.1|37
1634560610000|2021-10-18 12:36:50|713340.1|712340.1|713392.7|712392.7|713448.3|712448.3|713339.4|712339.4|38
1634560620000|2021-10-18 12:37:00|713392.6|712392.6|713391.4|712391.4|713405.3|712405.3|713383.9|712383.9|38
1634560630000|2021-10-18 12:37:10|713390.1|712390.1|713372.3|712372.3|713404.3|712404.3|713371.7|712371.7|36
1634560640000|2021-10-18 12:37:20|713380.1|712380.1|713373|712373|713388.5|712388.5|713365.3|712365.3|32
1634560650000|2021-10-18 12:37:30|713371.3|712371.3|713391.3|712391.3|713887.6|712392.1|713365.7|711887.6|35
1634560660000|2021-10-18 12:37:40|713395.7|712395.7|713367.1|712367.1|713400|712400|713364.7|712364.7|35
1634560670000|2021-10-18 12:37:50|713365.3|712365.3|713380.3|712380.3|713422.6|712422.6|713364.3|712364.3|33
1634560680000|2021-10-18 12:38:00|713381.3|712381.3|713271.4|712271.4|713859.5|712381.3|713263.5|711776.6|38
1634560690000|2021-10-18 12:38:10|713270.2|712270.2|713243.3|712243.3|713270.9|712270.9|713223.2|712223.2|37
1634560700000|2021-10-18 12:38:20|713248|712248|713247.2|712247.2|713255.7|712255.7|713236.2|712236.2|37
1634560710000|2021-10-18 12:38:30|713258.9|712258.9|713241.2|712241.2|713262.7|712262.7|713238.3|712238.3|32
1634560720000|2021-10-18 12:38:40|713240|712240|713677.6|711677.6|713731.2|712240|713180.9|711674.5|35
1634560730000|2021-10-18 12:38:50|713678.7|711678.7|713181.3|712181.3|713680.8|712215.5|713173.4|711678.7|31
1634560740000|2021-10-18 12:39:00|713183|712183|713159.9|712159.9|713662.4|712197.2|713152.6|711662.4|36
1634560750000|2021-10-18 12:39:10|713163.8|712163.8|713125.3|712125.3|713164|712164|713119.6|712119.6|32
1634560760000|2021-10-18 12:39:20|713124.5|712124.5|713084.6|712084.6|713136|712136|713081.9|712081.9|37
1634560770000|2021-10-18 12:39:30|713087.6|712087.6|713113.1|712113.1|713124.4|712124.4|713083.4|712083.4|38
1634560780000|2021-10-18 12:39:40|713134.6|712134.6|713163.8|712163.8|713184|712184|713117.8|712117.8|38
1634560790000|2021-10-18 12:39:50|713167|712167|713186.4|712186.4|713210.1|712210.1|713155.2|712155.2|38
1634560800000|2021-10-18 12:40:00|713192.9|712192.9|713237|712237|713326.7|712326.7|713181.4|712181.4|40
1634560810000|2021-10-18 12:40:10|713238.8|712238.8|713275.3|712275.3|713730.4|712286.8|713214.3|711730.4|37
1634560820000|2021-10-18 12:40:20|713263.2|712263.2|713221.9|712221.9|713721.9|712280.8|713221.1|711721.9|37
1634560830000|2021-10-18 12:40:30|713220.7|712220.7|713214|712214|713228|712228|713207.2|712207.2|32
1634560840000|2021-10-18 12:40:40|713212.3|712212.3|713287.2|712287.2|713729.9|712295.2|713208.6|711726.5|39
1634560850000|2021-10-18 12:40:50|713288.1|712288.1|713267.1|712267.1|713755|712288.1|713234.2|711740.5|34
1634560860000|2021-10-18 12:41:00|713270.3|712270.3|713271.2|712271.2|713280.2|712280.2|713267.7|712267.7|29
1634560870000|2021-10-18 12:41:10|713270.4|712270.4|713229.3|712229.3|713273.8|712273.8|713229.3|712229.3|32
1634560880000|2021-10-18 12:41:20|713239.7|712239.7|713211.4|712211.4|713708.5|712239.7|713201.6|711697.1|36
1634560890000|2021-10-18 12:41:30|713202.5|712202.5|713207.7|712207.7|713233.3|712233.3|713198.2|712198.2|38
1634560900000|2021-10-18 12:41:40|713210.7|712210.7|713241.7|712241.7|713249.5|712249.5|713210.7|712210.7|35
1634560910000|2021-10-18 12:41:50|713243.3|712243.3|713205.5|712205.5|713252.7|712252.7|713203|712203|35
1634560920000|2021-10-18 12:42:00|713204.9|712204.9|713202.2|712202.2|713231.4|712231.4|713195.5|712195.5|37
1634560930000|2021-10-18 12:42:10|713200.6|712200.6|713199.3|712199.3|713708.7|712205.9|713193.4|711697.3|34
1634560940000|2021-10-18 12:42:20|713199.6|712199.6|713118.4|712118.4|713206.4|712206.4|713118.4|712118.4|36
1634560950000|2021-10-18 12:42:30|713126.5|712126.5|713104.4|712104.4|713146.6|712146.6|713090.5|712090.5|37
1634560960000|2021-10-18 12:42:40|713111|712111|713045.3|712045.3|713122|712122|713030.8|712030.8|34
1634560970000|2021-10-18 12:42:50|713065.5|712065.5|713048.3|712048.3|713074.7|712074.7|713043.6|712043.6|33
1634560980000|2021-10-18 12:43:00|713060.7|712060.7|713134.5|712134.5|713175.8|712175.8|713058.3|712058.3|38
1634560990000|2021-10-18 12:43:10|713139.1|712139.1|713124.3|712124.3|713139.1|712139.1|713121.8|712121.8|39
1634561000000|2021-10-18 12:43:20|713123.1|712123.1|713121.7|712121.7|713130.7|712130.7|713114.7|712114.7|32
1634561010000|2021-10-18 12:43:30|713121.4|712121.4|713052.6|712052.6|713130.8|712130.8|713051.4|712051.4|34
1634561020000|2021-10-18 12:43:40|713072.2|712072.2|713061.5|712061.5|713091.6|712091.6|713054.3|712054.3|36
1634561030000|2021-10-18 12:43:50|713062|712062|713046.8|712046.8|713546.4|712063.7|713046.8|711546.4|30
1634561040000|2021-10-18 12:44:00|713048.2|712048.2|713052.3|712052.3|713064.5|712064.5|713048.2|712048.2|33
1634561050000|2021-10-18 12:44:10|713055.4|712055.4|713073.2|712073.2|713084.9|712084.9|713052.3|712052.3|37
1634561060000|2021-10-18 12:44:20|713063.1|712063.1|713023.4|712023.4|713063.9|712063.9|713021.3|712021.3|33
1634561070000|2021-10-18 12:44:30|713021.9|712021.9|713043.8|712043.8|713066|712066|713021.9|712021.9|38
1634561080000|2021-10-18 12:44:40|713044.3|712044.3|713023.4|712023.4|713523.2|712055.9|712994.4|711523.2|31
1634561090000|2021-10-18 12:44:50|713023.6|712023.6|713028.7|712028.7|713056.1|712056.1|713011.7|712011.7|36
1634561100000|2021-10-18 12:45:00|713040.8|712040.8|713218.1|712218.1|713712.5|712230.2|713028.3|711619.9|39
1634561110000|2021-10-18 12:45:10|713230.5|712230.5|713720.9|711720.9|713720.9|712242.6|713214.7|711717.4|37
1634561120000|2021-10-18 12:45:20|713726.4|711726.4|713248.9|712248.9|713727.6|712248.9|713195.6|711698.7|36
1634561130000|2021-10-18 12:45:30|713249.5|712249.5|713312.7|712312.7|713754.8|712327.7|713238.3|711754.8|34
1634561140000|2021-10-18 12:45:40|713310.5|712310.5|713392.6|712392.6|713406.7|712406.7|713310.5|712310.5|39
1634561150000|2021-10-18 12:45:50|713392.7|712392.7|713360.6|712360.6|713437.5|712437.5|713350|712350|39
1634561160000|2021-10-18 12:46:00|713361|712361|713384.7|712384.7|713393.6|712393.6|713359.7|712359.7|39
1634561170000|2021-10-18 12:46:10|713380.5|712380.5|713379.6|712379.6|713387.1|712387.1|713370.5|712370.5|36
1634561180000|2021-10-18 12:46:20|713387.4|712387.4|713392.5|712392.5|713409.9|712409.9|713370.6|712370.6|39
1634561190000|2021-10-18 12:46:30|713392|712392|713367.2|712367.2|713392|712392|713351.7|712351.7|37
1634561200000|2021-10-18 12:46:40|713365.2|712365.2|713378.4|712378.4|713383|712383|713351.5|712351.5|26
1634561210000|2021-10-18 12:46:50|713376.5|712376.5|713362|712362|713875|712395.8|713361.9|711875|37
1634561220000|2021-10-18 12:47:00|713367.2|712367.2|713383.9|712383.9|713398.7|712398.7|713367.2|712367.2|39
1634561230000|2021-10-18 12:47:10|713384.3|712384.3|713374.5|712374.5|713877.3|712400.8|713368.6|711877.3|39
1634561240000|2021-10-18 12:47:20|713376.1|712376.1|713371|712371|713381.2|712381.2|713360.2|712360.2|39
1634561250000|2021-10-18 12:47:30|713366.6|712366.6|713928.2|711928.2|713929|712425.9|713365.8|711928.2|39
1634561260000|2021-10-18 12:47:40|713429.3|712429.3|713574.7|712574.7|714126.8|712634.1|713410.7|712055.4|40
1634561270000|2021-10-18 12:47:50|713576|712576|713588.7|712588.7|713588.7|712588.7|713510.6|712510.6|35
1634561280000|2021-10-18 12:48:00|713594.5|712594.5|713543.4|712543.4|714088|712594.5|713543.4|712045.4|39
1634561290000|2021-10-18 12:48:10|713543.6|712543.6|713635.5|712635.5|714085|712635.5|713543.6|712052.5|37
1634561300000|2021-10-18 12:48:20|713654.2|712654.2|713628.9|712628.9|714136.3|712676.6|713599.6|712102.3|38
1634561310000|2021-10-18 12:48:30|713615.1|712615.1|713481.1|712481.1|714149.9|712666.7|713481.1|712116.4|38
1634561320000|2021-10-18 12:48:40|713504.2|712504.2|713875.8|711875.8|714039.5|712546.8|713396.7|711865.7|40
1634561330000|2021-10-18 12:48:50|713879.9|711879.9|713873.1|711873.1|713891.4|712382.1|713380.6|711870.8|37
1634561340000|2021-10-18 12:49:00|713884.5|711884.5|713352.3|712352.3|713897.2|712363.3|713341.5|711849.5|37
1634561350000|2021-10-18 12:49:10|713876.2|711876.2|713352|712352|713876.2|712369.7|713339.1|711837|36
1634561360000|2021-10-18 12:49:20|713341.9|712341.9|713920.1|711920.1|713939.8|712401.9|713341.9|711885.7|36
1634561370000|2021-10-18 12:49:30|713927.6|711927.6|713937.1|711937.1|713953.5|712437.9|713388.9|711886.3|39
1634561380000|2021-10-18 12:49:40|713456|712456|713968.7|711968.7|713977.6|712462.3|713449.3|711956.8|39
1634561390000|2021-10-18 12:49:50|713967.4|711967.4|713474.1|712474.1|713967.4|712484|713451|711955.2|36
1634561400000|2021-10-18 12:50:00|713473.7|712473.7|713492.3|712492.3|713951.7|712492.3|713445.7|711951.7|39
1634561410000|2021-10-18 12:50:10|713494.1|712494.1|713527.7|712527.7|713545|712545|713477.4|712477.4|36
1634561420000|2021-10-18 12:50:20|713539.7|712539.7|713512.5|712512.5|713542.3|712542.3|713485.5|712485.5|37
1634561430000|2021-10-18 12:50:30|713518.9|712518.9|713693.8|712693.8|713705.8|712705.8|713474.6|712474.6|39
1634561440000|2021-10-18 12:50:40|713687.7|712687.7|713716.4|712716.4|714241.1|712726.3|713687.7|712193.2|39
1634561450000|2021-10-18 12:50:50|713715.1|712715.1|713716.7|712716.7|714224.4|712722.3|713712.8|712205.6|33
1634561460000|2021-10-18 12:51:00|713719.4|712719.4|713698.5|712698.5|714218.2|712719.4|713688.6|712187.3|33
1634561470000|2021-10-18 12:51:10|714197.3|712197.3|713829.9|712829.9|714201.3|712872.3|713710|712197.3|37
1634561480000|2021-10-18 12:51:20|713829.2|712829.2|713859.2|712859.2|714355.6|712859.2|713829.2|712329.5|36
1634561490000|2021-10-18 12:51:30|713849.8|712849.8|713838.9|712838.9|714346.1|712857.6|713772.7|712294.6|40
1634561500000|2021-10-18 12:51:40|713830.2|712830.2|713788.7|712788.7|714338|712857.3|713782.5|712291.9|40
1634561510000|2021-10-18 12:51:50|713788.6|712788.6|713874.5|712874.5|713908.5|712908.5|713787.9|712787.9|36
1634561520000|2021-10-18 12:52:00|713887.4|712887.4|714381.5|712381.5|714446.8|712930.7|713884.3|712381.5|39
1634561530000|2021-10-18 12:52:10|714376.1|712376.1|713859.3|712859.3|714376.1|712886.9|713850.5|712353.6|33
1634561540000|2021-10-18 12:52:20|713849.3|712849.3|713765.7|712765.7|714340.4|712849.3|713759.5|712266.3|37
1634561550000|2021-10-18 12:52:30|713763.1|712763.1|713763.2|712763.2|714276.6|712769.8|713758.3|712264|38
1634561560000|2021-10-18 12:52:40|713761.6|712761.6|713757.2|712757.2|713794.3|712794.3|713757.2|712757.2|29
1634561570000|2021-10-18 12:52:50|713758.4|712758.4|714262.2|712262.2|714262.2|712771.7|713753|712249.8|25
1634561580000|2021-10-18 12:53:00|714262|712262|713796.9|712796.9|714302.6|712807.1|713756.2|712254.3|37
1634561590000|2021-10-18 12:53:10|713793.9|712793.9|713795.3|712795.3|713797|712797|713772.5|712772.5|31
1634561600000|2021-10-18 12:53:20|713794.4|712794.4|713757.9|712757.9|714276.9|712796|713744.1|712252.5|32
1634561610000|2021-10-18 12:53:30|713759.9|712759.9|713769.8|712769.8|714268.4|712773.3|713748.5|712268.4|33
1634561620000|2021-10-18 12:53:40|713769.9|712769.9|713779|712779|713782.4|712782.4|713755.9|712755.9|29
1634561630000|2021-10-18 12:53:50|713777|712777|713773.8|712773.8|713786.9|712786.9|713771|712771|25
1634561640000|2021-10-18 12:54:00|713772.8|712772.8|713770.7|712770.7|713772.8|712772.8|713749.9|712749.9|27
1634561650000|2021-10-18 12:54:10|713771.5|712771.5|713775.4|712775.4|713787.2|712787.2|713763.8|712763.8|23
1634561660000|2021-10-18 12:54:20|713775.2|712775.2|713770|712770|713793.6|712793.6|713756.7|712756.7|31
1634561670000|2021-10-18 12:54:30|713773.3|712773.3|713815.4|712815.4|713817.7|712817.7|713768.1|712768.1|28
1634561680000|2021-10-18 12:54:40|713821.2|712821.2|713859.4|712859.4|714332.2|712861.2|713804.4|712332.2|37
1634561690000|2021-10-18 12:54:50|713851.5|712851.5|713923|712923|714410.5|712951.1|713834.6|712388.9|38
1634561700000|2021-10-18 12:55:00|713926.8|712926.8|713934.8|712934.8|714391.3|712935.6|713864.6|712391.3|39
1634561710000|2021-10-18 12:55:10|713941.8|712941.8|714044.2|713044.2|714087.8|713087.8|713933|712933|37
1634561720000|2021-10-18 12:55:20|714036.2|713036.2|713981|712981|714046.7|713046.7|713973.7|712973.7|32
1634561730000|2021-10-18 12:55:30|713979.6|712979.6|713979.2|712979.2|713986.3|712986.3|713963.6|712963.6|36
1634561740000|2021-10-18 12:55:40|713967.2|712967.2|714413.9|712413.9|714413.9|712973|713905.4|712404.4|35
1634561750000|2021-10-18 12:55:50|714410.8|712410.8|713902.7|712902.7|714413.2|712926.6|713897.5|712407.9|33
1634561760000|2021-10-18 12:56:00|713913.5|712913.5|713905.6|712905.6|714411.5|712928.7|713898.8|712411.5|37
1634561770000|2021-10-18 12:56:10|713907|712907|713910.9|712910.9|713927.3|712927.3|713897.1|712897.1|35
1634561780000|2021-10-18 12:56:20|713909.8|712909.8|713903|712903|714402.5|712926.6|713892.2|712402.5|37
1634561790000|2021-10-18 12:56:30|713935.5|712935.5|713888.7|712888.7|713935.5|712935.5|713888.7|712888.7|35
1634561800000|2021-10-18 12:56:40|713889|712889|713900|712900|714385.4|712943.7|713880.2|712383.1|36
1634561810000|2021-10-18 12:56:50|713885.8|712885.8|713904.4|712904.4|713938.9|712938.9|713885.8|712885.8|36
1634561820000|2021-10-18 12:57:00|713899|712899|713954.9|712954.9|713981.1|712981.1|713896.4|712896.4|40
1634561830000|2021-10-18 12:57:10|713950|712950|713937.2|712937.2|713957.9|712957.9|713929.8|712929.8|30
1634561840000|2021-10-18 12:57:20|713936|712936|713932.2|712932.2|713939.2|712939.2|713931.4|712931.4|27
1634561850000|2021-10-18 12:57:30|713931.3|712931.3|714000|713000|714000|713000|713928.8|712928.8|29
1634561860000|2021-10-18 12:57:40|713983.3|712983.3|713997.1|712997.1|714009.3|713009.3|713971.7|712971.7|37
1634561870000|2021-10-18 12:57:50|713994.9|712994.9|714084.4|713084.4|714103.9|713103.9|713972.1|712972.1|39
1634561880000|2021-10-18 12:58:00|714105.8|713105.8|714052.5|713052.5|714586.8|713108.1|714052.2|712561.6|39
1634561890000|2021-10-18 12:58:10|714052.3|713052.3|714095.6|713095.6|714600.6|713100.4|714041.1|712556.9|40
1634561900000|2021-10-18 12:58:20|714093.5|713093.5|714178.7|713178.7|714704.7|713201.6|714093.5|712620.1|40
1634561910000|2021-10-18 12:58:30|714178.5|713178.5|714196.6|713196.6|714695.8|713211.1|714172.8|712695.8|38
1634561920000|2021-10-18 12:58:40|714185.9|713185.9|714191.7|713191.7|714203.6|713203.6|714173.7|713173.7|35
1634561930000|2021-10-18 12:58:50|714191.1|713191.1|714149|713149|714204.1|713204.1|714149|713149|40
1634561940000|2021-10-18 12:59:00|714147|713147|714288.2|713288.2|714306.7|713306.7|714147|713147|39
1634561950000|2021-10-18 12:59:10|714289.6|713289.6|714752.6|712752.6|714769.7|713293.9|714239.2|712747.9|39
1634561960000|2021-10-18 12:59:20|714753.8|712753.8|714219.2|713219.2|714761.2|713263.4|714218.2|712751.8|40
1634561970000|2021-10-18 12:59:30|714217.8|713217.8|714137.3|713137.3|714676.6|713249.7|714137.3|712670.3|38
1634561980000|2021-10-18 12:59:40|714145.1|713145.1|714054.4|713054.4|714145.1|713145.1|714044|713044|36
1634561990000|2021-10-18 12:59:50|714053.3|713053.3|714460.9|712460.9|714475.3|713054.8|713958.9|712460.9|33
1634562000000|2021-10-18 13:00:00|714471.1|712471.1|713964.6|712964.6|714546.2|713087|713958|712462.1|40
1634562010000|2021-10-18 13:00:10|713965.3|712965.3|713961.1|712961.1|713988.8|712988.8|713961.1|712961.1|38
1634562020000|2021-10-18 13:00:20|713957.5|712957.5|713955|712955|714456.6|712972.5|713947.6|712444.3|37
1634562030000|2021-10-18 13:00:30|713964.5|712964.5|713914.1|712914.1|713964.5|712964.5|713912.6|712912.6|35
1634562040000|2021-10-18 13:00:40|713913.4|712913.4|713964.8|712964.8|713977.5|712977.5|713913.1|712913.1|40
1634562050000|2021-10-18 13:00:50|713959.9|712959.9|713940.5|712940.5|713965.4|712965.4|713937.2|712937.2|36
1634562060000|2021-10-18 13:01:00|713954.4|712954.4|713932|712932|714496.5|712991.5|713920.4|712484.3|36
1634562070000|2021-10-18 13:01:10|713931.4|712931.4|714416.4|712416.4|714417.8|712938.9|713905|712402.5|36
1634562080000|2021-10-18 13:01:20|714414.7|712414.7|713878.3|712878.3|714417.9|712913|713872.8|712366.1|33
1634562090000|2021-10-18 13:01:30|713881|712881|713921.9|712921.9|713932.8|712932.8|713879.5|712879.5|35
1634562100000|2021-10-18 13:01:40|713920.5|712920.5|713949.5|712949.5|714452.5|712993|713917.3|712452.5|38
1634562110000|2021-10-18 13:01:50|713935.9|712935.9|713884.8|712884.8|713959.4|712959.4|713876.9|712876.9|38
1634562120000|2021-10-18 13:02:00|713885.1|712885.1|713889|712889|714400.2|712906.8|713869.6|712385.4|37
1634562130000|2021-10-18 13:02:10|713903.2|712903.2|713949.9|712949.9|714403.9|712950.4|713853|712374.2|36
1634562140000|2021-10-18 13:02:20|713971.1|712971.1|713976.1|712976.1|713976.5|712976.5|713948.6|712948.6|34
1634562150000|2021-10-18 13:02:30|713981.9|712981.9|713978|712978|714031.5|713031.5|713964.3|712964.3|37
1634562160000|2021-10-18 13:02:40|713978.5|712978.5|713946.3|712946.3|714498.9|712997.9|713946.3|712481.2|37
1634562170000|2021-10-18 13:02:50|714444.8|712444.8|714411.6|712411.6|714444.8|712916.7|713899|712410.4|36
1634562180000|2021-10-18 13:03:00|714420|712420|713904.2|712904.2|714420|712913.5|713889|712411.9|39
1634562190000|2021-10-18 13:03:10|713896|712896|713990.1|712990.1|714447.3|712992.1|713896|712437.5|39
1634562200000|2021-10-18 13:03:20|713981.6|712981.6|713985.1|712985.1|714473.5|712992.8|713968.9|712461|39
1634562210000|2021-10-18 13:03:30|713984.5|712984.5|714015.5|713015.5|714529.8|713027.1|713984.5|712523.7|38
1634562220000|2021-10-18 13:03:40|714018.7|713018.7|713913.6|712913.6|714491.1|713029.6|713891.9|712491.1|33
1634562230000|2021-10-18 13:03:50|713902.2|712902.2|713923.5|712923.5|714468.2|712959|713880|712377|36
1634562240000|2021-10-18 13:04:00|713934.2|712934.2|714395.1|712395.1|714446.3|712934.2|713910.9|712392.9|36
1634562250000|2021-10-18 13:04:10|714396.9|712396.9|713869.9|712869.9|714403.9|712878.8|713867.9|712376.3|29
1634562260000|2021-10-18 13:04:20|713869.1|712869.1|713870.2|712870.2|713893.1|712893.1|713866|712866|31
1634562270000|2021-10-18 13:04:30|713867.4|712867.4|713876|712876|713876|712876|713854.9|712854.9|16
1634562280000|2021-10-18 13:04:40|713874.5|712874.5|713730.7|712730.7|714247.7|712891.5|713725.2|712221.7|31
1634562290000|2021-10-18 13:04:50|713731.9|712731.9|713834.1|712834.1|714330.3|712837.4|713731.9|712241.5|35
1634562300000|2021-10-18 13:05:00|713832.7|712832.7|713797.1|712797.1|714335.1|712837.3|713797.1|712333.5|30
1634562310000|2021-10-18 13:05:10|713802.4|712802.4|714328.7|712328.7|714328.7|712822.6|713753.3|712268.5|32
1634562320000|2021-10-18 13:05:20|714339.2|712339.2|713889.6|712889.6|714399.3|712904|713801|712325.1|39
1634562330000|2021-10-18 13:05:30|713885.8|712885.8|713884.5|712884.5|714396.9|712896.1|713862.8|712383.2|35
1634562340000|2021-10-18 13:05:40|713883.7|712883.7|713940.2|712940.2|714451.1|712946.5|713883.7|712395.8|32
1634562350000|2021-10-18 13:05:50|713939.4|712939.4|713949.5|712949.5|714451.2|712951.3|713923.1|712442.6|35
1634562360000|2021-10-18 13:06:00|713950.3|712950.3|714472.9|712472.9|714472.9|712959.9|713932|712443.1|33
1634562370000|2021-10-18 13:06:10|714468.6|712468.6|714482|712482|714482.5|712987.3|713970.7|712468.6|32
1634562380000|2021-10-18 13:06:20|713997.6|712997.6|713928.2|712928.2|714518.7|713032.6|713928.2|712428.9|38
1634562390000|2021-10-18 13:06:30|714402.3|712402.3|714341.6|712341.6|714402.3|712900.2|713823|712321.8|35
1634562400000|2021-10-18 13:06:40|714340.8|712340.8|713918.8|712918.8|714340.8|712918.8|713857.9|712325.9|30
1634562410000|2021-10-18 13:06:50|713904.7|712904.7|713773.8|712773.8|714301.1|712914.2|713772.4|712279.6|29
1634562420000|2021-10-18 13:07:00|713779|712779|713787.5|712787.5|714288.3|712799.5|713752.8|712251.4|37
1634562430000|2021-10-18 13:07:10|713787.2|712787.2|714235.5|712235.5|714275.3|712800.7|713751|712235.5|35
1634562440000|2021-10-18 13:07:20|713731.4|712731.4|713718.9|712718.9|714213.1|712747.4|713701.8|712208.4|38
1634562450000|2021-10-18 13:07:30|713715.4|712715.4|713778.3|712778.3|713782.8|712782.8|713715.4|712715.4|27
1634562460000|2021-10-18 13:07:40|713778|712778|713766.7|712766.7|713780.2|712780.2|713766.5|712766.5|23
1634562470000|2021-10-18 13:07:50|713768.5|712768.5|713785|712785|713808.1|712808.1|713768.5|712768.5|26
1634562480000|2021-10-18 13:08:00|714277.7|712277.7|713737.5|712737.5|714296.4|712802.2|713736.2|712277.7|34
1634562490000|2021-10-18 13:08:10|713734.6|712734.6|713690.8|712690.8|714222|712749.7|713680|712218.8|26
1634562500000|2021-10-18 13:08:20|713688.1|712688.1|713701.6|712701.6|714257.6|712755.5|713688.1|712195|32
1634562510000|2021-10-18 13:08:30|713698.5|712698.5|713698.5|712698.5|714199.3|712711.1|713698.5|712199.3|28
1634562520000|2021-10-18 13:08:40|713699.4|712699.4|713701.8|712701.8|713703.5|712703.5|713698.2|712698.2|22
1634562530000|2021-10-18 13:08:50|713700.6|712700.6|713647.4|712647.4|713702|712702|713638.7|712638.7|26
1634562540000|2021-10-18 13:09:00|713666|712666|713604.8|712604.8|714178.4|712666|713595.2|712117.8|31
1634562550000|2021-10-18 13:09:10|713605.3|712605.3|713662.6|712662.6|714163.5|712680.6|713602|712159|32
1634562560000|2021-10-18 13:09:20|713661|712661|713667.8|712667.8|713675.6|712675.6|713650.2|712650.2|20
1634562570000|2021-10-18 13:09:30|713669.1|712669.1|713671.8|712671.8|713675.1|712675.1|713666.8|712666.8|25
1634562580000|2021-10-18 13:09:40|713681.8|712681.8|713673.5|712673.5|713681.8|712681.8|713672|712672|12
1634562590000|2021-10-18 13:09:50|713672.9|712672.9|713668.9|712668.9|713676.2|712676.2|713660|712660|21
1634562600000|2021-10-18 13:10:00|713672.3|712672.3|713662.5|712662.5|714176.7|712691.8|713657.5|712143.7|24
1634562610000|2021-10-18 13:10:10|713660.5|712660.5|713686.4|712686.4|714190.3|712686.4|713658.3|712185.4|30
1634562620000|2021-10-18 13:10:20|713685.3|712685.3|713658.8|712658.8|714177.3|712687.8|713658.8|712157.5|30
1634562630000|2021-10-18 13:10:30|713659.4|712659.4|713617.4|712617.4|714146.4|712659.4|713602|712105.2|30
1634562640000|2021-10-18 13:10:40|713618.3|712618.3|713591.8|712591.8|714098.3|712639.8|713591.8|712098.3|31
1634562650000|2021-10-18 13:10:50|713591.2|712591.2|713624|712624|713640.3|712640.3|713583.5|712583.5|35
1634562660000|2021-10-18 13:11:00|713626.5|712626.5|714159.7|712159.7|714174.5|712679.6|713626.5|712128.2|32
1634562670000|2021-10-18 13:11:10|714145.9|712145.9|713659.2|712659.2|714153.6|712679.2|713645.2|712145.9|30
1634562680000|2021-10-18 13:11:20|713657|712657|713655.6|712655.6|713711.8|712711.8|713651|712651|28
1634562690000|2021-10-18 13:11:30|713654.8|712654.8|713668.9|712668.9|714166|712676.1|713651.2|712165|28
1634562700000|2021-10-18 13:11:40|713700.9|712700.9|713730.2|712730.2|714201.9|712730.2|713673.7|712195|36
1634562710000|2021-10-18 13:11:50|713729.7|712729.7|713718.7|712718.7|713729.7|712729.7|713695.8|712695.8|29
1634562720000|2021-10-18 13:12:00|713719.3|712719.3|713729.3|712729.3|713729.3|712729.3|713719.2|712719.2|12
1634562730000|2021-10-18 13:12:10|713730.7|712730.7|713800.5|712800.5|713813.9|712813.9|713729.5|712729.5|29
1634562740000|2021-10-18 13:12:20|713796.1|712796.1|713792.8|712792.8|713813.9|712813.9|713791.5|712791.5|29
1634562750000|2021-10-18 13:12:30|713792.2|712792.2|713810.5|712810.5|713817|712817|713791.7|712791.7|31
1634562760000|2021-10-18 13:12:40|713809.9|712809.9|713803.9|712803.9|713812.5|712812.5|713797.9|712797.9|20
1634562770000|2021-10-18 13:12:50|713804.6|712804.6|713818.6|712818.6|714313.8|712818.6|713802.8|712306|15
1634562780000|2021-10-18 13:13:00|713820.2|712820.2|714306.5|712306.5|714326.6|712830.2|713820|712306.5|27
1634562790000|2021-10-18 13:13:10|714305.8|712305.8|714286|712286|714317.3|712794|713783.1|712280.9|26
1634562800000|2021-10-18 13:13:20|714289|712289|713786.1|712786.1|714306.9|712787.1|713783.5|712289|16
1634562810000|2021-10-18 13:13:30|713790.1|712790.1|714355.7|712355.7|714366.8|712857.2|713790.1|712312.1|30
1634562820000|2021-10-18 13:13:40|714364.6|712364.6|713843.9|712843.9|714364.6|712853|713843.9|712338.2|26
1634562830000|2021-10-18 13:13:50|713845|712845|714358.7|712358.7|714368.3|712859.1|713842.5|712358.7|24
1634562840000|2021-10-18 13:14:00|714361.6|712361.6|713880.5|712880.5|714378.9|712880.5|713863.3|712335.1|27
1634562850000|2021-10-18 13:14:10|713874.7|712874.7|713857.7|712857.7|714356.1|712874.7|713836.6|712345.1|29
1634562860000|2021-10-18 13:14:20|713855.9|712855.9|714365.6|712365.6|714365.6|712855.9|713855.9|712342.9|18
1634562870000|2021-10-18 13:14:30|714364.4|712364.4|714393.5|712393.5|714393.5|712393.5|714349.7|712349.7|25
1634562880000|2021-10-18 13:14:40|714390|712390|714384.6|712384.6|714397.6|712397.6|714375.3|712375.3|27
1634562890000|2021-10-18 13:14:50|714390.3|712390.3|714385.7|712385.7|714391.4|712391.4|714375.2|712375.2|18
1634562900000|2021-10-18 13:15:00|714391|712391|714381.8|712381.8|714407|712407|714374.6|712374.6|33
1634562910000|2021-10-18 13:15:10|714370.6|712370.6|714387.3|712387.3|714423.8|712908|713897.8|712359.6|32
1634562920000|2021-10-18 13:15:20|714385.7|712385.7|713870.5|712870.5|714385.7|712901.1|713870.5|712369.1|32
1634562930000|2021-10-18 13:15:30|713872.8|712872.8|713797.8|712797.8|714382.2|712891.2|713784|712309.4|32
1634562940000|2021-10-18 13:15:40|714298.2|712298.2|713734.9|712734.9|714298.2|712743.5|713726.7|712256.1|36
1634562950000|2021-10-18 13:15:50|713734.8|712734.8|714231.7|712231.7|714231.7|712746.3|713728.7|712231.7|28
1634562960000|2021-10-18 13:16:00|713736.6|712736.6|713766.4|712766.4|714275.6|712779.3|713736.6|712271.8|32
1634562970000|2021-10-18 13:16:10|713783.5|712783.5|713775.1|712775.1|713789|712789|713775.1|712775.1|25
1634562980000|2021-10-18 13:16:20|713785.3|712785.3|713781|712781|713785.3|712785.3|713773|712773|20
1634562990000|2021-10-18 13:16:30|713789.2|712789.2|714334.4|712334.4|714334.5|712845.1|713781|712334.4|18
1634563000000|2021-10-18 13:16:40|714336.2|712336.2|713903.6|712903.6|714394.7|712910.3|713861.5|712334.9|22
1634563010000|2021-10-18 13:16:50|713902.5|712902.5|713918|712918|713918.1|712918.1|713879.8|712879.8|28
1634563020000|2021-10-18 13:17:00|713917.4|712917.4|713835.2|712835.2|714413.2|712925.8|713833.5|712328.7|29
1634563030000|2021-10-18 13:17:10|713836.8|712836.8|713885.9|712885.9|714358.4|712895.7|713836.8|712344.7|30
1634563040000|2021-10-18 13:17:20|713883.6|712883.6|713838.1|712838.1|714361.3|712883.6|713830.9|712326.4|27
1634563050000|2021-10-18 13:17:30|713846.7|712846.7|713776.1|712776.1|714279.9|712846.7|713775.5|712279.9|19
1634563060000|2021-10-18 13:17:40|713776.8|712776.8|713786.4|712786.4|713793.7|712793.7|713773.4|712773.4|20
1634563070000|2021-10-18 13:17:50|713785|712785|713789.1|712789.1|713792.6|712792.6|713767|712767|29
1634563080000|2021-10-18 13:18:00|713789.6|712789.6|713779.8|712779.8|713789.6|712789.6|713775.4|712775.4|14
1634563090000|2021-10-18 13:18:10|713782.3|712782.3|713828.1|712828.1|713835.8|712835.8|713781.4|712781.4|31
1634563100000|2021-10-18 13:18:20|713828.2|712828.2|714322.9|712322.9|714341.8|712835.2|713828.2|712322.9|29
1634563110000|2021-10-18 13:18:30|713823.9|712823.9|713832.7|712832.7|713842.1|712842.1|713823.9|712823.9|26
1634563120000|2021-10-18 13:18:40|713833|712833|713827.7|712827.7|713835.5|712835.5|713820.1|712820.1|22
1634563130000|2021-10-18 13:18:50|713828.3|712828.3|713815.4|712815.4|714320.5|712828.3|713811.7|712316.3|25
1634563140000|2021-10-18 13:19:00|713814.9|712814.9|713833.1|712833.1|713840.5|712840.5|713810.8|712810.8|28
1634563150000|2021-10-18 13:19:10|713821|712821|713789.5|712789.5|714298.9|712821|713786.4|712294.3|25
1634563160000|2021-10-18 13:19:20|713786|712786|714261.5|712261.5|714276.4|712786|713758.8|712260.2|28
1634563170000|2021-10-18 13:19:30|713762.3|712762.3|713769.3|712769.3|713794.9|712794.9|713759.6|712759.6|35
1634563180000|2021-10-18 13:19:40|713770.4|712770.4|713762.7|712762.7|713772|712772|713759.1|712759.1|24
1634563190000|2021-10-18 13:19:50|713766.2|712766.2|713767.5|712767.5|714266.9|712777.4|713736.6|712257.8|36
1634563200000|2021-10-18 13:20:00|713768.9|712768.9|713709.2|712709.2|714263.6|712773.6|713704|712256.4|32
1634563210000|2021-10-18 13:20:10|713707.4|712707.4|713655.8|712655.8|714197.1|712708.6|713640.3|712196.8|27
1634563220000|2021-10-18 13:20:20|713656.9|712656.9|713655.2|712655.2|713657.3|712657.3|713651|712651|22
1634563230000|2021-10-18 13:20:30|713652.1|712652.1|713569.6|712569.6|714069.7|712652.1|713541.3|712069.7|19
1634563240000|2021-10-18 13:20:40|713570|712570|713598.7|712598.7|714059.4|712600.4|713545.4|712052.1|37
1634563250000|2021-10-18 13:20:50|713621.5|712621.5|713624.6|712624.6|714126.8|712642.8|713607.7|712126|33
1634563260000|2021-10-18 13:21:00|713622.8|712622.8|713650.7|712650.7|714151.9|712660.5|713621.4|712137.3|30
1634563270000|2021-10-18 13:21:10|713672.2|712672.2|713661|712661|713692.5|712692.5|713649.4|712649.4|34
1634563280000|2021-10-18 13:21:20|713663.3|712663.3|713672.2|712672.2|713687.1|712687.1|713663.3|712663.3|29
1634563290000|2021-10-18 13:21:30|713671.5|712671.5|714159.1|712159.1|714160|712733.4|713671.4|712157.9|36
1634563300000|2021-10-18 13:21:40|714159.9|712159.9|713661.6|712661.6|714160.8|712662.3|713660.9|712159.9|16
1634563310000|2021-10-18 13:21:50|713661.8|712661.8|713667|712667|714159.6|712676.4|713661.8|712159.6|19
1634563320000|2021-10-18 13:22:00|713666|712666|713711.6|712711.6|714252.8|712731.3|713665.1|712185.8|35
1634563330000|2021-10-18 13:22:10|713707.8|712707.8|713697.2|712697.2|714234.1|712747.3|713680.1|712234.1|36
1634563340000|2021-10-18 13:22:20|713686.7|712686.7|713666.8|712666.8|713710.7|712710.7|713659.8|712659.8|27
1634563350000|2021-10-18 13:22:30|713665.1|712665.1|713626.3|712626.3|713665.1|712665.1|713616.7|712616.7|26
1634563360000|2021-10-18 13:22:40|713625.1|712625.1|713617.6|712617.6|714098.8|712630.7|713598.2|712098.8|32
1634563370000|2021-10-18 13:22:50|713617.1|712617.1|713615.8|712615.8|713632.5|712632.5|713599|712599|27
1634563380000|2021-10-18 13:23:00|713614.7|712614.7|713617.9|712617.9|714111.9|712618.1|713605.5|712111.9|32
1634563390000|2021-10-18 13:23:10|713609.7|712609.7|713645.9|712645.9|713645.9|712645.9|713604.8|712604.8|28
1634563400000|2021-10-18 13:23:20|713645.8|712645.8|713627.1|712627.1|714154.4|712691|713614.8|712129.1|35
1634563410000|2021-10-18 13:23:30|713628|712628|713649.1|712649.1|714152.1|712662|713627|712152.1|29
1634563420000|2021-10-18 13:23:40|713642.9|712642.9|713611.5|712611.5|714122.2|712642.9|713611.5|712119|26
1634563430000|2021-10-18 13:23:50|713613.7|712613.7|713621.4|712621.4|713638.8|712638.8|713607.3|712607.3|34
1634563440000|2021-10-18 13:24:00|713622|712622|713623.1|712623.1|713653.9|712653.9|713621.8|712621.8|26
1634563450000|2021-10-18 13:24:10|713622.8|712622.8|713622|712622|714122|712650.6|713609.7|712118.7|31
1634563460000|2021-10-18 13:24:20|713620|712620|714060.4|712060.4|714083.8|712638.4|713575.7|712059.9|32
1634563470000|2021-10-18 13:24:30|713558.7|712558.7|713503.4|712503.4|714057|712559|713497.3|712032.7|28
1634563480000|2021-10-18 13:24:40|713507.2|712507.2|713461.2|712461.2|714002.7|712507.2|713445.2|712002.7|28
1634563490000|2021-10-18 13:24:50|713462.2|712462.2|713420.6|712420.6|713462.2|712462.2|713411|712411|28
1634563500000|2021-10-18 13:25:00|713416.3|712416.3|713442.9|712442.9|713458|712458|713416.3|712416.3|35
1634563510000|2021-10-18 13:25:10|713441.7|712441.7|713961.6|711961.6|713961.6|712489.8|713436|711961.6|35
1634563520000|2021-10-18 13:25:20|713459.6|712459.6|713412.1|712412.1|713958.9|712480.2|713397.2|711916.2|32
1634563530000|2021-10-18 13:25:30|713424.2|712424.2|713458.6|712458.6|713898.7|712458.6|713396.5|711898.1|27
1634563540000|2021-10-18 13:25:40|713448.5|712448.5|713354.3|712354.3|713907.9|712454.6|713343.3|711907.9|35
1634563550000|2021-10-18 13:25:50|713352.2|712352.2|713335.1|712335.1|713867.2|712369.6|713331.2|711867.2|28
1634563560000|2021-10-18 13:26:00|713335|712335|713385.8|712385.8|713920.3|712398.4|713333.2|711895.1|31
1634563570000|2021-10-18 13:26:10|713387.5|712387.5|713311|712311|713805.9|712387.5|713299.9|711805.9|30
1634563580000|2021-10-18 13:26:20|713313|712313|713312.2|712312.2|713340.7|712340.7|713310.7|712310.7|28
1634563590000|2021-10-18 13:26:30|713306.8|712306.8|713312.8|712312.8|713394.9|712394.9|713306.8|712306.8|29
1634563600000|2021-10-18 13:26:40|713310.6|712310.6|713302.4|712302.4|713327.5|712327.5|713299.7|712299.7|27
1634563610000|2021-10-18 13:26:50|713305.7|712305.7|713326.7|712326.7|713326.7|712326.7|713304.9|712304.9|18
1634563620000|2021-10-18 13:27:00|713312.6|712312.6|713311.8|712311.8|713865.9|712360.9|713310.6|711865.9|33
1634563630000|2021-10-18 13:27:10|713312.5|712312.5|713304|712304|713332|712332|713296.8|712296.8|30
1634563640000|2021-10-18 13:27:20|713305.2|712305.2|713260.7|712260.7|713305.2|712305.2|713243.9|712243.9|38
1634563650000|2021-10-18 13:27:30|713259.4|712259.4|713193|712193|713264.4|712264.4|713190.4|712190.4|35
1634563660000|2021-10-18 13:27:40|713192.7|712192.7|713184.1|712184.1|713202.6|712202.6|713174.3|712174.3|33
1634563670000|2021-10-18 13:27:50|713199.5|712199.5|713125.5|712125.5|713625.4|712199.5|713117.8|711612.5|22
1634563680000|2021-10-18 13:28:00|713124|712124|713183.8|712183.8|713666.5|712183.8|713122.1|711656.4|35
1634563690000|2021-10-18 13:28:10|713189|712189|713679.9|711679.9|713679.9|712189|713175.3|711675.4|26
1634563700000|2021-10-18 13:28:20|713675.3|711675.3|713181.9|712181.9|713681.7|712183.4|713166.7|711675.3|32
1634563710000|2021-10-18 13:28:30|713177.5|712177.5|713171.9|712171.9|713182.3|712182.3|713162.9|712162.9|25
1634563720000|2021-10-18 13:28:40|713171.5|712171.5|713636.5|711636.5|713687|712172|713171.5|711636.5|25
1634563730000|2021-10-18 13:28:50|713622.6|711622.6|713159.9|712159.9|713660.3|712160.4|713123.2|711622.6|27
1634563740000|2021-10-18 13:29:00|713159.6|712159.6|713148.2|712148.2|713675.2|712163.9|713148.2|711642.6|30
1634563750000|2021-10-18 13:29:10|713149.2|712149.2|713085.9|712085.9|713644|712149.2|713081|711643.8|34
1634563760000|2021-10-18 13:29:20|713089.7|712089.7|713053.2|712053.2|713550.2|712089.7|713025.1|711520.4|31
1634563770000|2021-10-18 13:29:30|713054.2|712054.2|713055|712055|713065.3|712065.3|713049.1|712049.1|31
1634563780000|2021-10-18 13:29:40|713052.9|712052.9|713075.4|712075.4|713567.3|712107.2|713029.1|711543.7|36
1634563790000|2021-10-18 13:29:50|713071.2|712071.2|713040.3|712040.3|713534.8|712071.6|713034.1|711534.7|31
1634563800000|2021-10-18 13:30:00|713036.8|712036.8|713116.2|712116.2|713592.1|712116.2|713026.9|711531.5|39
1634563810000|2021-10-18 13:30:10|713112.4|712112.4|713032.2|712032.2|713605.1|712118.1|713032.2|711566.3|34
1634563820000|2021-10-18 13:30:20|713040.9|712040.9|713535.1|711535.1|713553.6|712066|713013.5|711523.5|39
1634563830000|2021-10-18 13:30:30|713534.4|711534.4|713086.9|712086.9|713561.3|712093.7|713076.9|711534.4|36
1634563840000|2021-10-18 13:30:40|713085.4|712085.4|713717.1|711717.1|713717.1|712213.7|713083.4|711629.9|38
1634563850000|2021-10-18 13:30:50|713720.7|711720.7|713857.1|711857.1|713878.6|712362.2|713226.1|711720.7|39
1634563860000|2021-10-18 13:31:00|713866.4|711866.4|713818.6|711818.6|713890.2|712403.4|713345.3|711813.8|39
1634563870000|2021-10-18 13:31:10|713820|711820|713798.8|711798.8|713893.5|712363.1|713363.1|711795.4|40
1634563880000|2021-10-18 13:31:20|713801|711801|713721.2|711721.2|713801|712224.9|713224.9|711694.1|40
1634563890000|2021-10-18 13:31:30|713718|711718|713828.7|711828.7|713841.3|712345.3|713338.6|711698|39
1634563900000|2021-10-18 13:31:40|713829.7|711829.7|713874.3|711874.3|713878.9|712332.4|713331.3|711807.3|39
1634563910000|2021-10-18 13:31:50|713874.8|711874.8|714000.5|712000.5|714001.5|712400.8|713400.8|711842.7|37
1634563920000|2021-10-18 13:32:00|713991.2|711991.2|713895.5|711895.5|713993.6|712513.7|713508.1|711870.6|35
1634563930000|2021-10-18 13:32:10|713893.8|711893.8|713898.4|711898.4|713898.6|711898.6|713858.7|711858.7|37
1634563940000|2021-10-18 13:32:20|713896.5|711896.5|713925.3|711925.3|713970.3|712409.9|713403.1|711894.2|36
1634563950000|2021-10-18 13:32:30|713921.8|711921.8|713955.5|711955.5|713966.4|711966.4|713889.2|711889.2|33
1634563960000|2021-10-18 13:32:40|713954.1|711954.1|713437|712437|713959.2|712440.3|713435|711927.2|30
1634563970000|2021-10-18 13:32:50|713435.9|712435.9|713936.2|711936.2|713940.6|712436.2|713423.6|711931.8|28
1634563980000|2021-10-18 13:33:00|713950.6|711950.6|713448.1|712448.1|713961|712465.8|713432.7|711937.9|38
1634563990000|2021-10-18 13:33:10|713436.4|712436.4|713429|712429|713436.4|712436.4|713404.8|712404.8|33
1634564000000|2021-10-18 13:33:20|713426.8|712426.8|713422.1|712422.1|713434.4|712434.4|713402.2|712402.2|24
1634564010000|2021-10-18 13:33:30|713425.8|712425.8|713272.3|712272.3|713877.7|712425.8|713261.9|711777.9|33
1634564020000|2021-10-18 13:33:40|713272.6|712272.6|713263.7|712263.7|713752.5|712272.7|713244.7|711752.5|32
1634564030000|2021-10-18 13:33:50|713264.7|712264.7|713187|712187|713784.2|712314.1|713182.4|711765.4|31
1634564040000|2021-10-18 13:34:00|713185.6|712185.6|713175|712175|713727.3|712231.8|713163.1|711677.6|32
1634564050000|2021-10-18 13:34:10|713166.6|712166.6|713160.6|712160.6|713187.6|712187.6|713156.8|712156.8|32
1634564060000|2021-10-18 13:34:20|713164|712164|713319.4|712319.4|713633.1|712332.8|713129.6|711633.1|38
1634564070000|2021-10-18 13:34:30|713319.8|712319.8|713258.1|712258.1|713747.9|712332.4|713227.2|711747.9|39
1634564080000|2021-10-18 13:34:40|713270.6|712270.6|713275.8|712275.8|713280.1|712280.1|713208.4|712208.4|35
1634564090000|2021-10-18 13:34:50|713279.4|712279.4|713324.6|712324.6|713324.6|712324.6|713275.2|712275.2|33
1634564100000|2021-10-18 13:35:00|713332.8|712332.8|713906.2|711906.2|713906.5|712403.5|713320.1|711906.2|38
1634564110000|2021-10-18 13:35:10|713905.6|711905.6|713386.2|712386.2|713906.1|712409.7|713378|711880.6|37
1634564120000|2021-10-18 13:35:20|713386.5|712386.5|713322.6|712322.6|713791.9|712387.4|713279.2|711791.9|39
1634564130000|2021-10-18 13:35:30|713324.3|712324.3|713394.7|712394.7|713891.5|712399.7|713307.1|711775.8|40
1634564140000|2021-10-18 13:35:40|713395.3|712395.3|713400.8|712400.8|713408.4|712408.4|713382.3|712382.3|31
1634564150000|2021-10-18 13:35:50|713400.5|712400.5|713474.1|712474.1|713487.4|712487.4|713400.4|712400.4|37
1634564160000|2021-10-18 13:36:00|713466.3|712466.3|713969.1|711969.1|713969.2|712468.4|713402.1|711915.1|38
1634564170000|2021-10-18 13:36:10|713967.9|711967.9|713475.9|712475.9|713982.1|712481.1|713471|711955.4|36
1634564180000|2021-10-18 13:36:20|713475.6|712475.6|713974|711974|713978.4|712475.6|713475.6|711972.3|28
1634564190000|2021-10-18 13:36:30|713974.4|711974.4|713439.6|712439.6|713974.8|712452.1|713433.5|711921|37
1634564200000|2021-10-18 13:36:40|713439.7|712439.7|713423.6|712423.6|713951.3|712448.3|713399.5|711891.7|36
1634564210000|2021-10-18 13:36:50|713424.6|712424.6|713914.6|711914.6|713914.8|712430.2|713416.3|711905.8|27
1634564220000|2021-10-18 13:37:00|713916.3|711916.3|713925.6|711925.6|713930|712434|713425.9|711906.9|36
1634564230000|2021-10-18 13:37:10|713924|711924|713958.4|711958.4|713962.5|712444.4|713444.4|711924|34
1634564240000|2021-10-18 13:37:20|713955.1|711955.1|713390.3|712390.3|713959.5|712434.2|713390.3|711933.5|39
1634564250000|2021-10-18 13:37:30|713370.9|712370.9|713384.9|712384.9|713940.3|712450.2|713327.6|711860.2|39
1634564260000|2021-10-18 13:37:40|713391|712391|713384.7|712384.7|713905.5|712420.2|713348.7|711905.5|37
1634564270000|2021-10-18 13:37:50|713384.1|712384.1|713375|712375|713903.2|712402.4|713337.3|711830.2|39
1634564280000|2021-10-18 13:38:00|713374.6|712374.6|713321|712321|713796.9|712374.6|713276|711796.9|36
1634564290000|2021-10-18 13:38:10|713319.5|712319.5|713910.2|711910.2|713922|712426|713311|711910.2|32
1634564300000|2021-10-18 13:38:20|713915.1|711915.1|713369.7|712369.7|713918.9|712430.6|713346.4|711879|34
1634564310000|2021-10-18 13:38:30|713369.8|712369.8|713342.5|712342.5|713852.3|712372.2|713334.3|711834.8|30
1634564320000|2021-10-18 13:38:40|713340.9|712340.9|713329.2|712329.2|713829.4|712340.9|713322|711826.7|30
1634564330000|2021-10-18 13:38:50|713328.3|712328.3|713773.1|711773.1|713783.1|712328.3|713250.2|711773.1|39
1634564340000|2021-10-18 13:39:00|713773.6|711773.6|713292.6|712292.6|713794.8|712299.6|713265.9|711756.7|40
1634564350000|2021-10-18 13:39:10|713292.3|712292.3|713337.8|712337.8|713843.1|712351.5|713292.3|711831.4|39
1634564360000|2021-10-18 13:39:20|713336.8|712336.8|713363.5|712363.5|713878|712374.5|713314|711816.5|39
1634564370000|2021-10-18 13:39:30|713367.2|712367.2|713396.1|712396.1|713898.6|712405.5|713341.3|711898.4|37
1634564380000|2021-10-18 13:39:40|713388|712388|713280.3|712280.3|713826.7|712388|713275.5|711780.2|39
1634564390000|2021-10-18 13:39:50|713286.6|712286.6|713345.7|712345.7|713834|712345.7|713283.9|711820.9|36
1634564400000|2021-10-18 13:40:00|713333.3|712333.3|713306|712306|713814.4|712333.3|713261.8|711792.7|37
1634564410000|2021-10-18 13:40:10|713304|712304|713313.4|712313.4|713871|712382.3|713304|711841.7|37
1634564420000|2021-10-18 13:40:20|713319.3|712319.3|713777|711777|713784.4|712331.8|713262.9|711773.9|40
1634564430000|2021-10-18 13:40:30|713775.9|711775.9|713285.5|712285.5|713780.2|712288.3|713274.5|711771.9|38
1634564440000|2021-10-18 13:40:40|713285.3|712285.3|713789.6|711789.6|713791.3|712285.3|713282.4|711775.2|33
1634564450000|2021-10-18 13:40:50|713791.7|711791.7|713284.9|712284.9|713794.4|712348.3|713270.5|711790.2|38
1634564460000|2021-10-18 13:41:00|713279.7|712279.7|713256.9|712256.9|713286.5|712286.5|713228.9|712228.9|38
1634564470000|2021-10-18 13:41:10|713751.4|711751.4|713067.6|712067.6|713762.2|712265.8|713056.8|711751.4|40
1634564480000|2021-10-18 13:41:20|713075.3|712075.3|713074.9|712074.9|713538.8|712081.2|713019.2|711529|39
1634564490000|2021-10-18 13:41:30|713072.9|712072.9|713033.8|712033.8|713517.8|712076.9|713022.6|711517.8|39
1634564500000|2021-10-18 13:41:40|713030.9|712030.9|712999.9|711999.9|713036.1|712036.1|712989.4|711989.4|34
1634564510000|2021-10-18 13:41:50|712998.8|711998.8|712915.2|711915.2|713459.6|712000.5|712915.1|711433.3|30
1634564520000|2021-10-18 13:42:00|712918.9|711918.9|712716.2|711716.2|713390.9|711919|712715.1|711257.7|40
1634564530000|2021-10-18 13:42:10|713199.9|711199.9|713333.9|711333.9|713333.9|711832.4|712708.9|711199.9|40
1634564540000|2021-10-18 13:42:20|713323|711323|713336.6|711336.6|713372.6|711868|712839.1|711310.3|39
1634564550000|2021-10-18 13:42:30|713333.5|711333.5|713408.2|711408.2|713419.8|711918|712861.7|711333.5|39
1634564560000|2021-10-18 13:42:40|713413.5|711413.5|712943.5|711943.5|713490.4|711983.6|712909.3|711413.5|39
1634564570000|2021-10-18 13:42:50|712937.9|711937.9|712906.4|711906.4|713531.3|712031.9|712906.4|711406.9|40
1634564580000|2021-10-18 13:43:00|712908.1|711908.1|713002.1|712002.1|713477.3|712002.1|712908.1|711420.8|39
1634564590000|2021-10-18 13:43:10|713007.4|712007.4|713528.6|711528.6|713529.1|712029.8|713007.4|711525|33
1634564600000|2021-10-18 13:43:20|713529.4|711529.4|713129.8|712129.8|713530.1|712145.3|713029|711523.6|36
1634564610000|2021-10-18 13:43:30|713131.6|712131.6|713085.7|712085.7|713617.2|712138.2|713065.3|711561.8|36
1634564620000|2021-10-18 13:43:40|713085.6|712085.6|713386.3|711386.3|713568.4|712085.6|712917.6|711386.3|36
1634564630000|2021-10-18 13:43:50|713403.3|711403.3|712888.2|711888.2|713443.2|711931|712888.2|711403.3|38
1634564640000|2021-10-18 13:44:00|712882.9|711882.9|713481.9|711481.9|713484.2|711912.8|712882.9|711397.2|38
1634564650000|2021-10-18 13:44:10|713480.7|711480.7|712949.9|711949.9|713523.4|712022.8|712943.5|711480.7|39
1634564660000|2021-10-18 13:44:20|712958|711958|712980.9|711980.9|713476.5|711984.4|712922.5|711410.9|36
1634564670000|2021-10-18 13:44:30|712983|711983|713026.4|712026.4|713546.6|712053.9|712980.5|711482|38
1634564680000|2021-10-18 13:44:40|713024.8|712024.8|713052.4|712052.4|713547.9|712089.3|713006.7|711526.6|35
1634564690000|2021-10-18 13:44:50|713039.4|712039.4|713003.9|712003.9|713503.9|712039.4|712917.5|711428.7|39
1634564700000|2021-10-18 13:45:00|713010.1|712010.1|713008.9|712008.9|713010.1|712010.1|712988.8|711988.8|35
1634564710000|2021-10-18 13:45:10|713507.7|711507.7|713037.6|712037.6|713507.7|712051.3|712998.2|711507.7|37
1634564720000|2021-10-18 13:45:20|713037|712037|713039.6|712039.6|713542|712042.9|713032.2|711536.8|31
1634564730000|2021-10-18 13:45:30|713036.5|712036.5|713058.5|712058.5|713060|712060|713036.5|712036.5|29
1634564740000|2021-10-18 13:45:40|713057.2|712057.2|713078.7|712078.7|713081.5|712081.5|713057.2|712057.2|29
1634564750000|2021-10-18 13:45:50|713103.7|712103.7|713109.9|712109.9|713158.2|712158.2|713103.7|712103.7|32
1634564760000|2021-10-18 13:46:00|713110.5|712110.5|713219|712219|713699.8|712219|713108.7|711653.5|37
1634564770000|2021-10-18 13:46:10|713211.5|712211.5|713200|712200|713214.4|712214.4|713200|712200|32
1634564780000|2021-10-18 13:46:20|713199.8|712199.8|713274.8|712274.8|713280.5|712280.5|713199.5|712199.5|32
1634564790000|2021-10-18 13:46:30|713267.5|712267.5|713206|712206|713267.5|712267.5|713199.8|712199.8|36
1634564800000|2021-10-18 13:46:40|713201.6|712201.6|713172.1|712172.1|713674|712204.1|713151.1|711665.1|34
1634564810000|2021-10-18 13:46:50|713170.5|712170.5|713164.6|712164.6|713192.2|712192.2|713164.6|712164.6|29
1634564820000|2021-10-18 13:47:00|713164.8|712164.8|712991|711991|713164.8|712164.8|712987.2|711987.2|37
1634564830000|2021-10-18 13:47:10|712984.5|711984.5|712986.5|711986.5|713503.6|712020.3|712944.2|711462.8|38
1634564840000|2021-10-18 13:47:20|712987.9|711987.9|713498.3|711498.3|713500.2|712002.8|712930.4|711454|39
1634564850000|2021-10-18 13:47:30|713498.5|711498.5|712931.9|711931.9|713498.5|712006.5|712909.5|711421.5|34
1634564860000|2021-10-18 13:47:40|712931.7|711931.7|713431.4|711431.4|713485.9|712016.6|712931.2|711407.8|39
1634564870000|2021-10-18 13:47:50|713442.3|711442.3|712926.8|711926.8|713455.3|711944|712900.2|711382|39
1634564880000|2021-10-18 13:48:00|712927.8|711927.8|713490.7|711490.7|713490.7|711991.3|712927.8|711422.3|40
1634564890000|2021-10-18 13:48:10|713487.8|711487.8|712845.7|711845.7|713487.8|711986.5|712833.7|711342.5|38
1634564900000|2021-10-18 13:48:20|712847.7|711847.7|713156.7|711156.7|713273|711849.3|712771.9|711147.2|40
1634564910000|2021-10-18 13:48:30|713174.8|711174.8|713213.1|711213.1|713226.1|711679.9|712676.6|711174.8|33
1634564920000|2021-10-18 13:48:40|713203.6|711203.6|713234.1|711234.1|713236.1|711715.6|712715.6|711203.6|37
1634564930000|2021-10-18 13:48:50|713232.3|711232.3|713271.7|711271.7|713285.6|711285.6|713232.3|711232.3|37
1634564940000|2021-10-18 13:49:00|713276.1|711276.1|713264.4|711264.4|713344.2|711769.4|712769.4|711264.4|38
1634564950000|2021-10-18 13:49:10|713273.7|711273.7|713324|711324|713328.8|711820.3|712814.8|711260.6|36
1634564960000|2021-10-18 13:49:20|713324.5|711324.5|712826.9|711826.9|713334|711842|712826.9|711316.6|34
1634564970000|2021-10-18 13:49:30|712824.2|711824.2|712869.6|711869.6|713409.8|711869.6|712824.2|711330.7|34
1634564980000|2021-10-18 13:49:40|712868.3|711868.3|713282.8|711282.8|713354.3|711868.3|712813.1|711281.2|38
1634564990000|2021-10-18 13:49:50|713285.9|711285.9|712772|711772|713285.9|711774.6|712744.9|711245.3|30
1634565000000|2021-10-18 13:50:00|712770.8|711770.8|712647.9|711647.9|713243.4|711773.3|712647.9|711156.2|39
1634565010000|2021-10-18 13:50:10|712655.9|711655.9|713272.3|711272.3|713288.3|711731.8|712655.4|711161|39
1634565020000|2021-10-18 13:50:20|713274.1|711274.1|713308.1|711308.1|713322.1|711837|712784.3|711271.8|40
1634565030000|2021-10-18 13:50:30|713309.3|711309.3|712857|711857|713329.2|711869.7|712821.2|711309.3|37
1634565040000|2021-10-18 13:50:40|712857.4|711857.4|712860.7|711860.7|712874.6|711874.6|712848.8|711848.8|35
1634565050000|2021-10-18 13:50:50|712859.1|711859.1|712915.4|711915.4|713421.2|711918.6|712854.4|711412.9|33
1634565060000|2021-10-18 13:51:00|712917.1|711917.1|713418.6|711418.6|713448.8|711922.7|712862.9|711360.9|38
1634565070000|2021-10-18 13:51:10|713413.5|711413.5|713473.6|711473.6|713476.9|711978.4|712925.5|711413.5|38
1634565080000|2021-10-18 13:51:20|713475.3|711475.3|712944.9|711944.9|713475.3|711994.4|712934|711442.1|36
1634565090000|2021-10-18 13:51:30|712961.3|711961.3|713472.2|711472.2|713472.2|711970.7|712949.2|711459.7|37
1634565100000|2021-10-18 13:51:40|713471.6|711471.6|713470.6|711470.6|713471.6|711976.2|712959.9|711470.4|33
1634565110000|2021-10-18 13:51:50|713468.7|711468.7|712976.4|711976.4|713474.4|711976.4|712965.1|711463|32
1634565120000|2021-10-18 13:52:00|713021.8|712021.8|713042.9|712042.9|713582.6|712083.9|713021.8|711528.8|33
1634565130000|2021-10-18 13:52:10|713542.9|711542.9|713133.8|712133.8|713579.4|712148.6|713054.1|711542.9|35
1634565140000|2021-10-18 13:52:20|713123.3|712123.3|713132.1|712132.1|713135.9|712135.9|713118.5|712118.5|39
1634565150000|2021-10-18 13:52:30|713133.6|712133.6|713185.5|712185.5|713194.4|712194.4|713125.2|712125.2|37
1634565160000|2021-10-18 13:52:40|713189.8|712189.8|713212.2|712212.2|713244.2|712244.2|713184.4|712184.4|39
1634565170000|2021-10-18 13:52:50|713223.3|712223.3|713173.9|712173.9|713228|712228|713172.6|712172.6|40
1634565180000|2021-10-18 13:53:00|713175.1|712175.1|713124.2|712124.2|713180.3|712180.3|713111.4|712111.4|38
1634565190000|2021-10-18 13:53:10|713134.3|712134.3|713027.3|712027.3|713527.1|712134.5|712998.4|711506.2|37
1634565200000|2021-10-18 13:53:20|713025.8|712025.8|713032.9|712032.9|713051.5|712051.5|713015|712015|33
1634565210000|2021-10-18 13:53:30|713034.7|712034.7|712992.7|711992.7|713034.7|712034.7|712983.8|711983.8|35
1634565220000|2021-10-18 13:53:40|713042|712042|713024.5|712024.5|713517.8|712044.7|713016.1|711517.8|37
1634565230000|2021-10-18 13:53:50|713025|712025|713019.5|712019.5|713034.8|712034.8|713015.1|712015.1|27
1634565240000|2021-10-18 13:54:00|713019.7|712019.7|713084|712084|713113.8|712113.8|713004.2|712004.2|38
1634565250000|2021-10-18 13:54:10|713082.8|712082.8|713091|712091|713094.4|712094.4|713082.8|712082.8|21
1634565260000|2021-10-18 13:54:20|713090.3|712090.3|713118.3|712118.3|713177.8|712177.8|713090.3|712090.3|29
1634565270000|2021-10-18 13:54:30|713116.3|712116.3|713148.5|712148.5|713164|712164|713103.6|712103.6|40
1634565280000|2021-10-18 13:54:40|713152.9|712152.9|713172.8|712172.8|713636.9|712191|713130.2|711632|37
1634565290000|2021-10-18 13:54:50|713165|712165|713110.5|712110.5|713182.5|712182.5|713094.7|712094.7|39
1634565300000|2021-10-18 13:55:00|713105.7|712105.7|713107.7|712107.7|713638.1|712159.4|713105.7|711636.2|37
1634565310000|2021-10-18 13:55:10|713111.6|712111.6|712968.7|711968.7|713628.4|712117.7|712968.7|711513.8|37
1634565320000|2021-10-18 13:55:20|712970.9|711970.9|712957.5|711957.5|713453|711985.4|712934.4|711450.8|38
1634565330000|2021-10-18 13:55:30|712954.4|711954.4|713432.9|711432.9|713445.9|711961.5|712917.9|711432.9|25
1634565340000|2021-10-18 13:55:40|712933.2|711933.2|712922.9|711922.9|712935.5|711935.5|712913|711913|32
1634565350000|2021-10-18 13:55:50|713414.5|711414.5|712908.6|711908.6|713414.5|711915.7|712900.3|711400.5|27
1634565360000|2021-10-18 13:56:00|712907|711907|712832.4|711832.4|713380.2|711907|712832.4|711380.2|39
1634565370000|2021-10-18 13:56:10|712770.2|711770.2|712732.6|711732.6|713258.5|711776.3|712726.8|711245.1|36
1634565380000|2021-10-18 13:56:20|712737.1|711737.1|712690.4|711690.4|713214.9|711737.1|712677.1|711176.3|40
1634565390000|2021-10-18 13:56:30|712689.3|711689.3|712673.2|711673.2|712689.9|711689.9|712673.2|711673.2|31
1634565400000|2021-10-18 13:56:40|712672.9|711672.9|712676.3|711676.3|713167.8|711676.3|712651.9|711151.6|29
1634565410000|2021-10-18 13:56:50|712659.2|711659.2|712668.2|711668.2|712671|711671|712659.2|711659.2|36
1634565420000|2021-10-18 13:57:00|712668.6|711668.6|712728.3|711728.3|713225.5|711742.7|712668.6|711225.5|35
1634565430000|2021-10-18 13:57:10|712730.3|711730.3|712764.1|711764.1|713267|711781|712730.3|711253.3|34
1634565440000|2021-10-18 13:57:20|712765.5|711765.5|712770.1|711770.1|713273.8|711781.3|712755.9|711266.3|32
1634565450000|2021-10-18 13:57:30|712769.4|711769.4|712811.3|711811.3|712812.6|711812.6|712754.1|711754.1|32
1634565460000|2021-10-18 13:57:40|712813.1|711813.1|712879|711879|713354.7|711885.1|712805.3|711354.7|35
1634565470000|2021-10-18 13:57:50|712878.9|711878.9|712924.5|711924.5|713422|711936.2|712878.9|711403.9|34
1634565480000|2021-10-18 13:58:00|712924.7|711924.7|712974.8|711974.8|712994.1|711994.1|712923.6|711923.6|30
1634565490000|2021-10-18 13:58:10|712988.6|711988.6|712952.1|711952.1|712990.8|711990.8|712949.4|711949.4|40
1634565500000|2021-10-18 13:58:20|712955.2|711955.2|712932.3|711932.3|713452.9|711959.8|712912.5|711452.9|35
1634565510000|2021-10-18 13:58:30|712931.8|711931.8|712928.2|711928.2|712940.1|711940.1|712922.8|711922.8|36
1634565520000|2021-10-18 13:58:40|712927.2|711927.2|712934.1|711934.1|712934.1|711934.1|712919.6|711919.6|20
1634565530000|2021-10-18 13:58:50|712942.1|711942.1|712963.7|711963.7|712964.8|711964.8|712938.1|711938.1|31
1634565540000|2021-10-18 13:59:00|712962.1|711962.1|712943.1|711943.1|713436.9|711962.1|712928.4|711436.9|22
1634565550000|2021-10-18 13:59:10|712942.5|711942.5|712952.2|711952.2|712952.2|711952.2|712936.1|711936.1|23
1634565560000|2021-10-18 13:59:20|712952.4|711952.4|712928.9|711928.9|712952.4|711952.4|712910.5|711910.5|27
1634565570000|2021-10-18 13:59:30|712912.3|711912.3|712823.2|711823.2|713373.1|711912.3|712818.5|711363.8|34
1634565580000|2021-10-18 13:59:40|712828.5|711828.5|712832.9|711832.9|712832.9|711832.9|712826.5|711826.5|17
1634565590000|2021-10-18 13:59:50|712832.1|711832.1|712804.6|711804.6|712837.7|711837.7|712804.6|711804.6|28
1634565600000|2021-10-18 14:00:00|713301.7|711301.7|713305.8|711305.8|713312.9|711839.8|712807.6|711297|34
1634565610000|2021-10-18 14:00:10|712815.4|711815.4|712832.6|711832.6|713334.6|711842.3|712811|711302.4|38
1634565620000|2021-10-18 14:00:20|713340.7|711340.7|712785.6|711785.6|713340.7|711834.7|712765.6|711275.1|36
1634565630000|2021-10-18 14:00:30|712785.4|711785.4|712772.4|711772.4|713291.3|711801.7|712772.4|711289|31
1634565640000|2021-10-18 14:00:40|712775.4|711775.4|712792.7|711792.7|712796.3|711796.3|712775.4|711775.4|31
1634565650000|2021-10-18 14:00:50|712809|711809|712794.7|711794.7|712809|711809|712792.8|711792.8|22
1634565660000|2021-10-18 14:01:00|712795.3|711795.3|712795.4|711795.4|712799.7|711799.7|712794.2|711794.2|19
1634565670000|2021-10-18 14:01:10|712795|711795|712796.1|711796.1|712799.6|711799.6|712795|711795|22
1634565680000|2021-10-18 14:01:20|712798.4|711798.4|712776.5|711776.5|712798.4|711798.4|712769.3|711769.3|33
1634565690000|2021-10-18 14:01:30|712774.4|711774.4|712761.1|711761.1|712780.2|711780.2|712756.4|711756.4|27
1634565700000|2021-10-18 14:01:40|712757.5|711757.5|712775.8|711775.8|712783.9|711783.9|712757.5|711757.5|34
1634565710000|2021-10-18 14:01:50|712773.7|711773.7|712784|711784|712784.9|711784.9|712769.5|711769.5|34
1634565720000|2021-10-18 14:02:00|712782.1|711782.1|712803.4|711803.4|712823.3|711823.3|712781.8|711781.8|33
1634565730000|2021-10-18 14:02:10|712800.1|711800.1|712811.6|711811.6|712811.6|711811.6|712800.1|711800.1|23
1634565740000|2021-10-18 14:02:20|712808.6|711808.6|712814.2|711814.2|712822.1|711822.1|712803.9|711803.9|23
1634565750000|2021-10-18 14:02:30|712815.5|711815.5|712985.4|711985.4|713328.1|711985.4|712803.1|711328.1|32
1634565760000|2021-10-18 14:02:40|712982.1|711982.1|712973.8|711973.8|712990.1|711990.1|712957|711957|38
1634565770000|2021-10-18 14:02:50|712972.4|711972.4|712946.7|711946.7|712975.4|711975.4|712924.5|711924.5|34
1634565780000|2021-10-18 14:03:00|712959.3|711959.3|712935.7|711935.7|712973.6|711973.6|712874.9|711874.9|37
1634565790000|2021-10-18 14:03:10|712943.9|711943.9|712869.5|711869.5|712943.9|711943.9|712827.9|711827.9|38
1634565800000|2021-10-18 14:03:20|712864.1|711864.1|712816.8|711816.8|712868.5|711868.5|712800.5|711800.5|37
1634565810000|2021-10-18 14:03:30|712817.3|711817.3|712810.6|711810.6|712817.3|711817.3|712765.2|711765.2|34
1634565820000|2021-10-18 14:03:40|712807.9|711807.9|712781.4|711781.4|712809.4|711809.4|712778.2|711778.2|39
1634565830000|2021-10-18 14:03:50|712781.8|711781.8|712810.3|711810.3|713359.3|711890.1|712781.2|711359.3|39
1634565840000|2021-10-18 14:04:00|712808.7|711808.7|712823.2|711823.2|712864.7|711864.7|712807.5|711807.5|37
1634565850000|2021-10-18 14:04:10|712818.9|711818.9|712801.5|711801.5|712828.4|711828.4|712792|711792|27
1634565860000|2021-10-18 14:04:20|712802|711802|712726.7|711726.7|712812|711812|712718.2|711718.2|29
1634565870000|2021-10-18 14:04:30|712724.4|711724.4|712712.7|711712.7|712724.8|711724.8|712697.7|711697.7|27
1634565880000|2021-10-18 14:04:40|712713.1|711713.1|712718.3|711718.3|712722|711722|712713.1|711713.1|27
1634565890000|2021-10-18 14:04:50|712718.4|711718.4|712717.9|711717.9|712721.8|711721.8|712714.6|711714.6|24
1634565900000|2021-10-18 14:05:00|712718.7|711718.7|712743.5|711743.5|712745|711745|712711.6|711711.6|32
1634565910000|2021-10-18 14:05:10|712746|711746|712778.1|711778.1|713263.9|711805.6|712741.3|711263.9|39
1634565920000|2021-10-18 14:05:20|712777|711777|712787.3|711787.3|712790.8|711790.8|712776.5|711776.5|29
1634565930000|2021-10-18 14:05:30|712785.9|711785.9|712791.5|711791.5|712798.1|711798.1|712785.9|711785.9|31
1634565940000|2021-10-18 14:05:40|712791.2|711791.2|712814.6|711814.6|712824.6|711824.6|712789.1|711789.1|34
1634565950000|2021-10-18 14:05:50|712812.8|711812.8|712852.3|711852.3|712877.3|711877.3|712812.7|711812.7|30
1634565960000|2021-10-18 14:06:00|712843.7|711843.7|712862.7|711862.7|712867.3|711867.3|712843.7|711843.7|34
1634565970000|2021-10-18 14:06:10|712860.2|711860.2|713452.6|711452.6|713452.6|711931.8|712855.7|711405.1|38
1634565980000|2021-10-18 14:06:20|712950.5|711950.5|713434.2|711434.2|713461.6|711984.7|712890.8|711434.2|39
1634565990000|2021-10-18 14:06:30|712936.1|711936.1|712972.6|711972.6|713470.9|711985.9|712934.8|711462.2|38
1634566000000|2021-10-18 14:06:40|712973|711973|712975.1|711975.1|712976.3|711976.3|712971.6|711971.6|32
1634566010000|2021-10-18 14:06:50|712973.8|711973.8|712902.7|711902.7|712973.9|711973.9|712898.2|711898.2|29
1634566020000|2021-10-18 14:07:00|712901.5|711901.5|712935|711935|712941.7|711941.7|712901.5|711901.5|39
1634566030000|2021-10-18 14:07:10|712936.7|711936.7|712965.1|711965.1|712965.8|711965.8|712933.9|711933.9|36
1634566040000|2021-10-18 14:07:20|712955.3|711955.3|712936.5|711936.5|712956.3|711956.3|712936.5|711936.5|30
1634566050000|2021-10-18 14:07:30|712933.4|711933.4|712909.9|711909.9|712937|711937|712909.6|711909.6|34
1634566060000|2021-10-18 14:07:40|712909.7|711909.7|712896.7|711896.7|712913.8|711913.8|712895.7|711895.7|25
1634566070000|2021-10-18 14:07:50|712898.6|711898.6|712939.5|711939.5|712941|711941|712898.6|711898.6|38
1634566080000|2021-10-18 14:08:00|712938.6|711938.6|712925.9|711925.9|712939.5|711939.5|712903.6|711903.6|39
1634566090000|2021-10-18 14:08:10|712925.6|711925.6|712940.5|711940.5|713431.7|711946.9|712921.8|711426.8|34
1634566100000|2021-10-18 14:08:20|712943.3|711943.3|712991.8|711991.8|712996.2|711996.2|712917.8|711917.8|38
1634566110000|2021-10-18 14:08:30|712989.3|711989.3|712983.4|711983.4|712996.2|711996.2|712980.6|711980.6|34
1634566120000|2021-10-18 14:08:40|712985.3|711985.3|712977.2|711977.2|712989.1|711989.1|712967.9|711967.9|32
1634566130000|2021-10-18 14:08:50|712976.7|711976.7|712982.1|711982.1|712982.9|711982.9|712973.4|711973.4|28
1634566140000|2021-10-18 14:09:00|712980.8|711980.8|712978.6|711978.6|712985.8|711985.8|712976.6|711976.6|33
1634566150000|2021-10-18 14:09:10|712978|711978|712951.6|711951.6|712981.1|711981.1|712951.6|711951.6|37
1634566160000|2021-10-18 14:09:20|712953.4|711953.4|712901.3|711901.3|712960.6|711960.6|712901.3|711901.3|29
1634566170000|2021-10-18 14:09:30|712903.5|711903.5|712956.5|711956.5|713449.3|711973.4|712903.5|711449.3|37
1634566180000|2021-10-18 14:09:40|712955.9|711955.9|712930.6|711930.6|713445.4|711960.4|712918.4|711430.7|28
1634566190000|2021-10-18 14:09:50|712928.6|711928.6|712868.4|711868.4|712928.6|711928.6|712868.4|711868.4|37
1634566200000|2021-10-18 14:10:00|712876.8|711876.8|712908.7|711908.7|712926.2|711926.2|712859.1|711859.1|40
1634566210000|2021-10-18 14:10:10|712908.9|711908.9|712974.2|711974.2|712974.2|711974.2|712904.9|711904.9|39
1634566220000|2021-10-18 14:10:20|712977.9|711977.9|713023.9|712023.9|713025.1|712025.1|712977.4|711977.4|37
1634566230000|2021-10-18 14:10:30|713006.5|712006.5|712938.6|711938.6|713006.5|712006.5|712906.1|711906.1|38
1634566240000|2021-10-18 14:10:40|712929.2|711929.2|712895.1|711895.1|712931.5|711931.5|712888.5|711888.5|32
1634566250000|2021-10-18 14:10:50|712895.2|711895.2|712917.2|711917.2|713440.3|711940.8|712893.3|711420.6|33
1634566260000|2021-10-18 14:11:00|712915.9|711915.9|712883.1|711883.1|712915.9|711915.9|712882.3|711882.3|27
1634566270000|2021-10-18 14:11:10|712914.6|711914.6|712842|711842|713334.2|711915.2|712831.9|711332.4|34
1634566280000|2021-10-18 14:11:20|712844.1|711844.1|712840.7|711840.7|712845.7|711845.7|712837.7|711837.7|24
1634566290000|2021-10-18 14:11:30|712838.5|711838.5|712885.9|711885.9|712891.6|711891.6|712833|711833|35
1634566300000|2021-10-18 14:11:40|712883.1|711883.1|712925.1|711925.1|713436.2|711986.8|712883.1|711406.5|39
1634566310000|2021-10-18 14:11:50|712908.4|711908.4|712934.6|711934.6|713452.5|711975.9|712907.2|711399|37
1634566320000|2021-10-18 14:12:00|712932.6|711932.6|712988.4|711988.4|713001.7|712001.7|712924.7|711924.7|36
1634566330000|2021-10-18 14:12:10|712999.9|711999.9|712976.3|711976.3|713003.2|712003.2|712976.3|711976.3|30
1634566340000|2021-10-18 14:12:20|712977.6|711977.6|712938.4|711938.4|712986.5|711986.5|712938.4|711938.4|31
1634566350000|2021-10-18 14:12:30|712943.1|711943.1|712970.9|711970.9|712973.2|711973.2|712929.6|711929.6|35
1634566360000|2021-10-18 14:12:40|712971.3|711971.3|713051.7|712051.7|713051.7|712051.7|712960|711960|36
1634566370000|2021-10-18 14:12:50|713048.1|712048.1|713119.5|712119.5|713127.2|712127.2|713042.3|712042.3|36
1634566380000|2021-10-18 14:13:00|713140.3|712140.3|713111|712111|713158|712158|713110.9|712110.9|35
1634566390000|2021-10-18 14:13:10|713113.8|712113.8|713161.5|712161.5|713173.4|712173.4|713100.8|712100.8|38
1634566400000|2021-10-18 14:13:20|713154.1|712154.1|713154|712154|713168.4|712168.4|713137.3|712137.3|33
1634566410000|2021-10-18 14:13:30|713156|712156|713159.7|712159.7|713165.7|712165.7|713122.6|712122.6|29
1634566420000|2021-10-18 14:13:40|713161|712161|713141.7|712141.7|713632.4|712162|713122.2|711630.1|32
1634566430000|2021-10-18 14:13:50|713140|712140|713136.5|712136.5|713656.5|712167.8|713126.1|711656.5|35
1634566440000|2021-10-18 14:14:00|713140|712140|713164|712164|713645.7|712164|713137.8|711640.2|33
1634566450000|2021-10-18 14:14:10|713167.1|712167.1|713126.1|712126.1|713167.1|712167.1|713126.1|712126.1|34
1634566460000|2021-10-18 14:14:20|713128.2|712128.2|713142.6|712142.6|713643.5|712168.9|713128.2|711639.8|37
1634566470000|2021-10-18 14:14:30|713140.7|712140.7|713163.1|712163.1|713166.5|712166.5|713128.6|712128.6|38
1634566480000|2021-10-18 14:14:40|713161.6|712161.6|713650|711650|713667.3|712232.4|713144.5|711650|30
1634566490000|2021-10-18 14:14:50|713143.9|712143.9|713133|712133|713671.6|712166|713133|711643|36
1634566500000|2021-10-18 14:15:00|713132.2|712132.2|713659.5|711659.5|713670.8|712199.9|713132.2|711641.3|40
1634566510000|2021-10-18 14:15:10|713661.8|711661.8|713174.9|712174.9|713696.5|712198.2|713160.7|711649.2|38
1634566520000|2021-10-18 14:15:20|713185.8|712185.8|713187.5|712187.5|713196.6|712196.6|713174.8|712174.8|31
1634566530000|2021-10-18 14:15:30|713190|712190|713692.5|711692.5|713697|712205.2|713186.5|711692.5|31
1634566540000|2021-10-18 14:15:40|713694.2|711694.2|713295.1|712295.1|713748|712295.1|713194.6|711693.2|34
1634566550000|2021-10-18 14:15:50|713311.3|712311.3|713710.2|711710.2|713754.8|712311.3|713240.1|711706.9|39
1634566560000|2021-10-18 14:16:00|713703.3|711703.3|713256.5|712256.5|713705|712292.5|713222.5|711703.3|40
1634566570000|2021-10-18 14:16:10|713756.7|711756.7|713268.9|712268.9|713779.8|712286.9|713222|711743.7|39
1634566580000|2021-10-18 14:16:20|713272.8|712272.8|713337.5|712337.5|713827|712337.5|713267.5|711805.2|39
1634566590000|2021-10-18 14:16:30|713334.1|712334.1|713368.6|712368.6|713368.6|712368.6|713330.8|712330.8|40
1634566600000|2021-10-18 14:16:40|713358.7|712358.7|713283.7|712283.7|713368.3|712368.3|713274.4|712274.4|36
1634566610000|2021-10-18 14:16:50|713284.8|712284.8|713262.9|712262.9|713345.6|712345.6|713256.2|712256.2|36
1634566620000|2021-10-18 14:17:00|713261.6|712261.6|713346.5|712346.5|713845.1|712356.8|713260|711845|36
1634566630000|2021-10-18 14:17:10|713345.5|712345.5|713331.7|712331.7|713347.5|712347.5|713322.6|712322.6|34
1634566640000|2021-10-18 14:17:20|713331.1|712331.1|713327.5|712327.5|713810.7|712334.4|713298.2|711810.7|33
1634566650000|2021-10-18 14:17:30|713331.9|712331.9|713320.4|712320.4|713352.4|712352.4|713320.4|712320.4|30
1634566660000|2021-10-18 14:17:40|713321.9|712321.9|713336.7|712336.7|713813.2|712342.6|713292.8|711806.8|34
1634566670000|2021-10-18 14:17:50|713334.7|712334.7|713334.3|712334.3|713339|712339|713326.3|712326.3|30
1634566680000|2021-10-18 14:18:00|713325.8|712325.8|713813.3|711813.3|713814.7|712331.4|713309.4|711801.8|38
1634566690000|2021-10-18 14:18:10|713814.6|711814.6|713805.3|711805.3|713822.2|711822.2|713803.4|711803.4|34
1634566700000|2021-10-18 14:18:20|713810.3|711810.3|713339.2|712339.2|713828.1|712344.5|713326.8|711810.3|34
1634566710000|2021-10-18 14:18:30|713338.3|712338.3|713271.8|712271.8|713784.7|712338.3|713257|711759.4|37
1634566720000|2021-10-18 14:18:40|713286.8|712286.8|713321.1|712321.1|713811.2|712349.7|713272.7|711810.5|38
1634566730000|2021-10-18 14:18:50|713322.3|712322.3|713339|712339|713841.5|712358.3|713302.2|711841.5|34
1634566740000|2021-10-18 14:19:00|713342.5|712342.5|713322.4|712322.4|713823.4|712343.5|713318.1|711813.7|35
1634566750000|2021-10-18 14:19:10|713324.1|712324.1|713312.3|712312.3|713328.4|712328.4|713312.3|712312.3|26
1634566760000|2021-10-18 14:19:20|713813.1|711813.1|713257.4|712257.4|713819.8|712316.4|713251.7|711754.5|35
1634566770000|2021-10-18 14:19:30|713257.5|712257.5|713244.2|712244.2|713747.6|712259.2|713236.5|711747.6|30
1634566780000|2021-10-18 14:19:40|713243.1|712243.1|713269.5|712269.5|713763.2|712271.3|713242.3|711756.1|26
1634566790000|2021-10-18 14:19:50|713268.2|712268.2|713225.8|712225.8|713740.6|712268.2|713219.2|711725.6|31
1634566800000|2021-10-18 14:20:00|713728.2|711728.2|713241.2|712241.2|713768.9|712271.9|713241.2|711728.2|38
1634566810000|2021-10-18 14:20:10|713241.9|712241.9|713267.3|712267.3|713759.9|712286.9|713234.9|711759.9|35
1634566820000|2021-10-18 14:20:20|713267.6|712267.6|713301.9|712301.9|713303.9|712303.9|713266.4|712266.4|37
1634566830000|2021-10-18 14:20:30|713821.7|711821.7|713808.7|711808.7|713828.2|712330.8|713306.7|711808.5|31
1634566840000|2021-10-18 14:20:40|713808.8|711808.8|713324.6|712324.6|713827.4|712326.6|713322.7|711808.8|27
1634566850000|2021-10-18 14:20:50|713324.2|712324.2|713284.1|712284.1|713801.8|712324.2|713276|711774.7|34
1634566860000|2021-10-18 14:21:00|713281.4|712281.4|713295.3|712295.3|713804.3|712312.8|713247.4|711753.2|37
1634566870000|2021-10-18 14:21:10|713298.3|712298.3|713275.1|712275.1|713771.8|712299.7|713267.3|711765.7|27
1634566880000|2021-10-18 14:21:20|713274.8|712274.8|713741.7|711741.7|713743|712274.8|713238.9|711734.5|29
1634566890000|2021-10-18 14:21:30|713743.9|711743.9|713267.1|712267.1|713774.6|712289.9|713244.1|711743.9|27
1634566900000|2021-10-18 14:21:40|713269.3|712269.3|713247|712247|713760.1|712269.3|713245.1|711751.1|29
1634566910000|2021-10-18 14:21:50|713244.7|712244.7|713237|712237|713786.8|712289.4|713230.9|711773.7|36
1634566920000|2021-10-18 14:22:00|713238.4|712238.4|713183.6|712183.6|713774.3|712281.6|713178.4|711683.4|35
1634566930000|2021-10-18 14:22:10|713178|712178|713670.1|711670.1|713673.2|712190.4|713149.1|711653.5|35
1634566940000|2021-10-18 14:22:20|713671.6|711671.6|713762.7|711762.7|713770.2|712220.2|713209.5|711671.6|37
1634566950000|2021-10-18 14:22:30|713762.4|711762.4|713305.5|712305.5|713791.9|712305.5|713288|711761|31
1634566960000|2021-10-18 14:22:40|713296.9|712296.9|713289.7|712289.7|713296.9|712296.9|713287.7|712287.7|31
1634566970000|2021-10-18 14:22:50|713290.5|712290.5|713271.2|712271.2|713789|712290.6|713264.9|711775.9|36
1634566980000|2021-10-18 14:23:00|713286.8|712286.8|713280.7|712280.7|713785.9|712307.7|713274.8|711783.1|35
1634566990000|2021-10-18 14:23:10|713285.7|712285.7|713258.8|712258.8|713771.2|712298.2|713258.8|711771.2|31
1634567000000|2021-10-18 14:23:20|713258.5|712258.5|713321.7|712321.7|713784.4|712321.7|713258.5|711781.9|33
1634567010000|2021-10-18 14:23:30|713318.9|712318.9|713282.1|712282.1|713786.1|712323|713277.3|711781.8|35
1634567020000|2021-10-18 14:23:40|713281.2|712281.2|713273.7|712273.7|713286.2|712286.2|713261.2|712261.2|33
1634567030000|2021-10-18 14:23:50|713274.2|712274.2|713268.3|712268.3|713289|712289|713266.9|712266.9|24
1634567040000|2021-10-18 14:24:00|713269.2|712269.2|713285.7|712285.7|713286.4|712286.4|713249.2|712249.2|35
1634567050000|2021-10-18 14:24:10|713281.3|712281.3|713273.3|712273.3|713287.2|712287.2|713268.7|712268.7|35
1634567060000|2021-10-18 14:24:20|713273.8|712273.8|713253.2|712253.2|713768.4|712273.8|713238.2|711744.2|30
1634567070000|2021-10-18 14:24:30|713247.9|712247.9|713212.3|712212.3|713730.6|712247.9|713199.8|711730.6|25
1634567080000|2021-10-18 14:24:40|713210.8|712210.8|713234.2|712234.2|713724.3|712254.9|713210.8|711714.6|33
1634567090000|2021-10-18 14:24:50|713233.9|712233.9|713773.8|711773.8|713774.1|712293.7|713233.9|711772.1|36
1634567100000|2021-10-18 14:25:00|713272.6|712272.6|713251.3|712251.3|713311.1|712311.1|713248|712248|40
1634567110000|2021-10-18 14:25:10|713752.1|711752.1|713247.6|712247.6|713752.1|712248.8|713234.1|711748.3|32
1634567120000|2021-10-18 14:25:20|713247|712247|713257.2|712257.2|713275|712275|713247|712247|37
1634567130000|2021-10-18 14:25:30|713252.3|712252.3|713266|712266|713268.4|712268.4|713247.9|712247.9|29
1634567140000|2021-10-18 14:25:40|713264.3|712264.3|713779.9|711779.9|713783.1|712284.6|713260.2|711767.7|29
1634567150000|2021-10-18 14:25:50|713781.5|711781.5|713312.3|712312.3|713796.8|712316|713285.7|711781.5|30
1634567160000|2021-10-18 14:26:00|713324.6|712324.6|713279.3|712279.3|713793|712324.6|713278.8|711793|33
1634567170000|2021-10-18 14:26:10|713278.8|712278.8|713166.7|712166.7|713739.2|712286.6|713166.7|711739.2|35
1634567180000|2021-10-18 14:26:20|713116.8|712116.8|713107.3|712107.3|713598.2|712116.8|713085.2|711598.2|26
1634567190000|2021-10-18 14:26:30|713103.8|712103.8|713129.7|712129.7|713635.7|712137.6|713099.1|711602.1|36
1634567200000|2021-10-18 14:26:40|713129.1|712129.1|713292.1|712292.1|713778|712292.1|713129.1|711670.9|38
1634567210000|2021-10-18 14:26:50|713821.8|711821.8|713347|712347|713833|712361|713341.2|711821.8|37
1634567220000|2021-10-18 14:27:00|713346|712346|713846.9|711846.9|713849.7|712351.2|713346|711843.2|26
1634567230000|2021-10-18 14:27:10|713847|711847|713839.1|711839.1|713847|712348.2|713334.2|711819.7|30
1634567240000|2021-10-18 14:27:20|713836.1|711836.1|713333.8|712333.8|713839.9|712346|713323.6|711821.9|37
1634567250000|2021-10-18 14:27:30|713335.7|712335.7|713336.7|712336.7|713342.2|712342.2|713324.1|712324.1|25
1634567260000|2021-10-18 14:27:40|713338|712338|713344.7|712344.7|713851.9|712352.3|713327.4|711851.9|25
1634567270000|2021-10-18 14:27:50|713345|712345|713386.6|712386.6|713400.7|712400.7|713344.6|712344.6|30
1634567280000|2021-10-18 14:28:00|713385.4|712385.4|713838.3|711838.3|713867.9|712390.8|713342.2|711836.1|40
1634567290000|2021-10-18 14:28:10|713839.2|711839.2|713839.1|711839.1|713842.4|711842.4|713835.9|711835.9|27
1634567300000|2021-10-18 14:28:20|713836.1|711836.1|713832.5|711832.5|713839|712336.9|713332.2|711831.5|28
1634567310000|2021-10-18 14:28:30|713828.8|711828.8|713829.7|711829.7|713833.1|711833.1|713828.8|711828.8|20
1634567320000|2021-10-18 14:28:40|713832.6|711832.6|713831.3|711831.3|713834.6|712334.5|713333.2|711831.3|23
1634567330000|2021-10-18 14:28:50|713832.7|711832.7|713333.4|712333.4|713836.1|712336.1|713332.2|711832.7|21
1634567340000|2021-10-18 14:29:00|713334.9|712334.9|713832|711832|713841.2|712342.2|713328.9|711828|23
1634567350000|2021-10-18 14:29:10|713834.3|711834.3|713320.8|712320.8|713834.4|712344.3|713320.8|711834.3|23
1634567360000|2021-10-18 14:29:20|713322.3|712322.3|713264.9|712264.9|713324.2|712324.2|713263|712263|27
1634567370000|2021-10-18 14:29:30|713270.1|712270.1|713252.2|712252.2|713769|712277.7|713242.1|711759.1|29
1634567380000|2021-10-18 14:29:40|713252.7|712252.7|713277|712277|713773.5|712279.9|713251.4|711754.2|28
1634567390000|2021-10-18 14:29:50|713279.7|712279.7|713263.1|712263.1|713790.5|712279.7|713238.5|711764.2|31
1634567400000|2021-10-18 14:30:00|713768.4|711768.4|713769.9|711769.9|713789.2|712262.3|713247.2|711757.6|36
1634567410000|2021-10-18 14:30:10|713770.7|711770.7|713299.7|712299.7|713799.8|712311.6|713291.5|711768.2|32
1634567420000|2021-10-18 14:30:20|713302.5|712302.5|713792.7|711792.7|713825.2|712302.5|713288.7|711787.2|30
1634567430000|2021-10-18 14:30:30|713779.8|711779.8|713282.7|712282.7|713790.2|712290.8|713277.7|711779.8|16
1634567440000|2021-10-18 14:30:40|713281.4|712281.4|713286.3|712286.3|713312.4|712312.4|713281.4|712281.4|15
1634567450000|2021-10-18 14:30:50|713289.5|712289.5|713788.5|711788.5|713788.5|712290|713275.8|711773.5|20
1634567460000|2021-10-18 14:31:00|713784.2|711784.2|713775|711775|713784.6|712285.5|713244|711767.7|29
1634567470000|2021-10-18 14:31:10|713266.5|712266.5|713276.8|712276.8|713288.2|712288.2|713266.5|712266.5|34
1634567480000|2021-10-18 14:31:20|713277.4|712277.4|713281.3|712281.3|713281.6|712281.6|713272.5|712272.5|21
1634567490000|2021-10-18 14:31:30|713280.8|712280.8|713284.3|712284.3|713284.3|712284.3|713278.9|712278.9|13
1634567500000|2021-10-18 14:31:40|713284.6|712284.6|713290.3|712290.3|713293.8|712293.8|713284.6|712284.6|28
1634567510000|2021-10-18 14:31:50|713289.9|712289.9|713289.5|712289.5|713294.7|712294.7|713289|712289|22
1634567520000|2021-10-18 14:32:00|713287.3|712287.3|713293.9|712293.9|713799.2|712297.6|713286.9|711796.3|40
1634567530000|2021-10-18 14:32:10|713296|712296|713291.3|712291.3|713308.1|712308.1|713281.3|712281.3|37
1634567540000|2021-10-18 14:32:20|713287.3|712287.3|713315.7|712315.7|713809.5|712319.2|713268.9|711806.4|36
1634567550000|2021-10-18 14:32:30|713317.2|712317.2|713780.7|711780.7|713786.5|712317.2|713277.1|711779.3|29
1634567560000|2021-10-18 14:32:40|713783.6|711783.6|713278.4|712278.4|713783.6|712292.3|713271.3|711783.6|27
1634567570000|2021-10-18 14:32:50|713279.6|712279.6|713270.5|712270.5|713281.9|712281.9|713270.2|712270.2|33
1634567580000|2021-10-18 14:33:00|713272.3|712272.3|713778.3|711778.3|713778.8|712286|713258.4|711771.9|30
1634567590000|2021-10-18 14:33:10|713777.6|711777.6|713776.7|711776.7|713778.2|712279.5|713262|711772|39
1634567600000|2021-10-18 14:33:20|713773.4|711773.4|713290.6|712290.6|713775.3|712297.5|713276.4|711772.6|37
1634567610000|2021-10-18 14:33:30|713290.8|712290.8|713286|712286|713297.1|712297.1|713286|712286|37
1634567620000|2021-10-18 14:33:40|713287.8|712287.8|713291.7|712291.7|713294.9|712294.9|713284.6|712284.6|40
1634567630000|2021-10-18 14:33:50|713292.2|712292.2|713288.1|712288.1|713295.1|712295.1|713264.1|712264.1|35
1634567640000|2021-10-18 14:34:00|713282.1|712282.1|713285.6|712285.6|713790.3|712311.7|713282.1|711790.3|39
1634567650000|2021-10-18 14:34:10|713286.4|712286.4|713290.9|712290.9|713297.1|712297.1|713274.8|712274.8|30
1634567660000|2021-10-18 14:34:20|713290.3|712290.3|713269.6|712269.6|713788.4|712290.3|713269.6|711784.4|32
1634567670000|2021-10-18 14:34:30|713753.1|711753.1|713282.2|712282.2|713753.1|712287|713252.3|711753.1|35
1634567680000|2021-10-18 14:34:40|713282.6|712282.6|713273.5|712273.5|713779.7|712293.7|713243.5|711768|38
1634567690000|2021-10-18 14:34:50|713273.1|712273.1|713251.4|712251.4|713755.8|712285.1|713246.1|711753.6|39
1634567700000|2021-10-18 14:35:00|713250.9|712250.9|713295.1|712295.1|713298|712298|713250.9|712250.9|35
1634567710000|2021-10-18 14:35:10|713293.1|712293.1|713334.3|712334.3|713859.7|712400|713293.1|711837.4|39
1634567720000|2021-10-18 14:35:20|713332|712332|713318.7|712318.7|713857.3|712389.6|713303.3|711794.7|37
1634567730000|2021-10-18 14:35:30|713311.3|712311.3|713329.9|712329.9|713333.6|712333.6|713311.3|712311.3|32
1634567740000|2021-10-18 14:35:40|713328.6|712328.6|713313|712313|713827.7|712331.1|713306.7|711814.2|30
1634567750000|2021-10-18 14:35:50|713319.3|712319.3|713371.9|712371.9|713801.1|712377.8|713288.2|711801.1|36
1634567760000|2021-10-18 14:36:00|713378.5|712378.5|713370.4|712370.4|713379.8|712379.8|713362.8|712362.8|29
1634567770000|2021-10-18 14:36:10|713370.1|712370.1|713340.4|712340.4|713859.2|712373.5|713338.3|711834.4|29
1634567780000|2021-10-18 14:36:20|713339.4|712339.4|713357.6|712357.6|713861.1|712366.1|713329.4|711829.7|34
1634567790000|2021-10-18 14:36:30|713359.8|712359.8|713382.3|712382.3|713880.5|712392.2|713356.5|711880.5|38
1634567800000|2021-10-18 14:36:40|713380.9|712380.9|713868.2|711868.2|713868.6|712385|713374.9|711862|34
1634567810000|2021-10-18 14:36:50|713869.1|711869.1|713350.1|712350.1|713869.1|712366|713350.1|711848.3|31
1634567820000|2021-10-18 14:37:00|713350.4|712350.4|713772|711772|713801|712359|713271.4|711769.7|38
1634567830000|2021-10-18 14:37:10|713749.3|711749.3|713301.3|712301.3|713803|712319.8|713243.6|711743.2|32
1634567840000|2021-10-18 14:37:20|713302.3|712302.3|713365.6|712365.6|713859.8|712380.7|713301.3|711841|40
1634567850000|2021-10-18 14:37:30|713375.1|712375.1|713814.6|711814.6|713836.1|712377.9|713313.5|711811|35
1634567860000|2021-10-18 14:37:40|713815.1|711815.1|713273.5|712273.5|713815.8|712302.7|713273.5|711771.1|33
1634567870000|2021-10-18 14:37:50|713275.7|712275.7|713312.4|712312.4|713812.1|712312.4|713273.7|711773.9|31
1634567880000|2021-10-18 14:38:00|713322.1|712322.1|713267.4|712267.4|713816|712328.3|713267.4|711774.4|37
1634567890000|2021-10-18 14:38:10|713266.8|712266.8|713345.1|712345.1|713832.1|712357.5|713265.7|711832.1|35
1634567900000|2021-10-18 14:38:20|713343.6|712343.6|713336.7|712336.7|713829.7|712343.6|713321.1|711825.5|11
1634567910000|2021-10-18 14:38:30|713334.6|712334.6|713325.7|712325.7|713820|712340.6|713324.8|711811.8|22
1634567920000|2021-10-18 14:38:40|713323.2|712323.2|713285|712285|713338.9|712338.9|713276.9|712276.9|24
1634567930000|2021-10-18 14:38:50|713285.6|712285.6|713883.4|711883.4|713883.4|712367.4|713251.6|711776.6|36
1634567940000|2021-10-18 14:39:00|713388.8|712388.8|713365.8|712365.8|713870.7|712392.1|713361.6|711864.5|31
1634567950000|2021-10-18 14:39:10|713367|712367|713850.6|711850.6|713850.6|712367.4|713334.7|711830.9|30
1634567960000|2021-10-18 14:39:20|713849|711849|713384.7|712384.7|713851|712384.7|713328.6|711840.2|38
1634567970000|2021-10-18 14:39:30|713381.8|712381.8|713355.8|712355.8|713869.3|712381.8|713355.8|711869.1|36
1634567980000|2021-10-18 14:39:40|713355.1|712355.1|713374.1|712374.1|713382.7|712382.7|713350.1|712350.1|36
1634567990000|2021-10-18 14:39:50|713370.1|712370.1|713371.1|712371.1|713377|712377|713357.9|712357.9|36
1634568000000|2021-10-18 14:40:00|713369.2|712369.2|713366.6|712366.6|713373.4|712373.4|713360.2|712360.2|34
1634568010000|2021-10-18 14:40:10|713362.3|712362.3|713365.7|712365.7|713371.5|712371.5|713361.1|712361.1|34
1634568020000|2021-10-18 14:40:20|713357|712357|713371.1|712371.1|713378.8|712378.8|713351.6|712351.6|37
1634568030000|2021-10-18 14:40:30|713370.6|712370.6|713374.6|712374.6|713393.7|712393.7|713347.4|712347.4|31
1634568040000|2021-10-18 14:40:40|713373.4|712373.4|713366.3|712366.3|713373.4|712373.4|713355.8|712355.8|22
1634568050000|2021-10-18 14:40:50|713367.2|712367.2|713387.9|712387.9|713400.6|712400.6|713354.8|712354.8|23
1634568060000|2021-10-18 14:41:00|713386.7|712386.7|713381.5|712381.5|713388.6|712388.6|713319.5|712319.5|28
1634568070000|2021-10-18 14:41:10|713373.5|712373.5|713389.3|712389.3|713404.9|712404.9|713371.4|712371.4|36
1634568080000|2021-10-18 14:41:20|713387.6|712387.6|713417.2|712417.2|713436.9|712436.9|713384.7|712384.7|28
1634568090000|2021-10-18 14:41:30|713415.7|712415.7|713470.3|712470.3|713501.2|712501.2|713405.4|712405.4|36
1634568100000|2021-10-18 14:41:40|713465.3|712465.3|713463.2|712463.2|713965.9|712468.4|713458.2|711965.1|24
1634568110000|2021-10-18 14:41:50|713465.2|712465.2|713464.5|712464.5|713469.8|712469.8|713455.6|712455.6|23
1634568120000|2021-10-18 14:42:00|713468.3|712468.3|713971.7|711971.7|713981.7|712484.6|713468.3|711968.5|32
1634568130000|2021-10-18 14:42:10|713974.6|711974.6|713503|712503|713974.6|712503.4|713473.6|711969.8|30
1634568140000|2021-10-18 14:42:20|713501|712501|713462.6|712462.6|713989.2|712501|713462.6|711984.2|36
1634568150000|2021-10-18 14:42:30|713462.4|712462.4|713476.7|712476.7|713986.2|712484.3|713448.3|711978.6|25
1634568160000|2021-10-18 14:42:40|713479.2|712479.2|713989.8|711989.8|713989.8|712484.4|713476.7|711980.8|32
1634568170000|2021-10-18 14:42:50|713988.3|711988.3|713553.1|712553.1|714060.7|712560|713511.1|711982.9|31
1634568180000|2021-10-18 14:43:00|713552.3|712552.3|713552|712552|714060.5|712560.9|713524.2|712048.3|28
1634568190000|2021-10-18 14:43:10|713554|712554|713521.4|712521.4|714033.5|712554|713521.4|712019.8|17
1634568200000|2021-10-18 14:43:20|713523.1|712523.1|714017.6|712017.6|714021.3|712541.6|713513.3|712017.6|24
1634568210000|2021-10-18 14:43:30|714015.4|712015.4|714015.2|712015.2|714042.2|712550.6|713505.2|712012.9|33
1634568220000|2021-10-18 14:43:40|714019.2|712019.2|714019.9|712019.9|714026.7|712519.9|713508.5|712016|18
1634568230000|2021-10-18 14:43:50|714023.3|712023.3|713493.4|712493.4|714023.3|712511.4|713483|711987.1|25
1634568240000|2021-10-18 14:44:00|713999.6|711999.6|713491|712491|713999.6|712510.3|713480.7|711983.5|33
1634568250000|2021-10-18 14:44:10|713486.5|712486.5|713469.6|712469.6|713486.5|712486.5|713467.2|712467.2|26
1634568260000|2021-10-18 14:44:20|713470.5|712470.5|713484.2|712484.2|713997.2|712484.2|713466.8|711981|32
1634568270000|2021-10-18 14:44:30|713994.2|711994.2|713971.5|711971.5|714002.7|712492.1|713464.7|711971.1|38
1634568280000|2021-10-18 14:44:40|713969.8|711969.8|713950.1|711950.1|713990.1|712475.9|713441.8|711947|35
1634568290000|2021-10-18 14:44:50|713945.3|711945.3|713943.2|711943.2|713954|712453.4|713435.4|711927.1|34
1634568300000|2021-10-18 14:45:00|713439.7|712439.7|713456.7|712456.7|713943.9|712475.5|713436.6|711931.7|37
1634568310000|2021-10-18 14:45:10|713451.5|712451.5|713465.9|712465.9|713962.4|712480.9|713448.4|711962.4|38
1634568320000|2021-10-18 14:45:20|713971|711971|713562.1|712562.1|713977.8|712562.1|713450.5|711966.9|35
1634568330000|2021-10-18 14:45:30|713562.6|712562.6|713608.1|712608.1|714057|712622.2|713546.3|712054.5|37
1634568340000|2021-10-18 14:45:40|713612|712612|713584.4|712584.4|714133.3|712639.8|713584.4|712105.6|37
1634568350000|2021-10-18 14:45:50|713583.2|712583.2|713571.5|712571.5|714075.5|712585.4|713542.3|712047|29
1634568360000|2021-10-18 14:46:00|713565.2|712565.2|713551.8|712551.8|713574.7|712574.7|713547|712547|36
1634568370000|2021-10-18 14:46:10|713550.5|712550.5|713642.8|712642.8|714140.9|712653.2|713550|712140.9|36
1634568380000|2021-10-18 14:46:20|713630.2|712630.2|714123.9|712123.9|714123.9|712646|713607.9|712113.9|36
1634568390000|2021-10-18 14:46:30|714129.8|712129.8|713597.9|712597.9|714129.8|712619.1|713595.3|712129.8|34
1634568400000|2021-10-18 14:46:40|713599.2|712599.2|713613.7|712613.7|713638.8|712638.8|713596|712596|32
1634568410000|2021-10-18 14:46:50|713607.3|712607.3|713605.9|712605.9|714147.3|712640.2|713605.9|712105.6|35
1634568420000|2021-10-18 14:47:00|713606.8|712606.8|713693.9|712693.9|714145.8|712697.7|713606.8|712140.6|38
1634568430000|2021-10-18 14:47:10|713691.3|712691.3|713686.7|712686.7|713694.4|712694.4|713668.3|712668.3|33
1634568440000|2021-10-18 14:47:20|713687.5|712687.5|713566.7|712566.7|714093.7|712691.8|713556.7|712060.5|39
1634568450000|2021-10-18 14:47:30|713575.7|712575.7|713581.9|712581.9|713594.2|712594.2|713558.5|712558.5|37
1634568460000|2021-10-18 14:47:40|713578.7|712578.7|713542.2|712542.2|714080|712579.7|713542.2|712046.2|33
1634568470000|2021-10-18 14:47:50|713541.6|712541.6|713543.5|712543.5|713543.9|712543.9|713536.4|712536.4|25
1634568480000|2021-10-18 14:48:00|713543.1|712543.1|713584.5|712584.5|714078|712600|713540.1|712055|37
1634568490000|2021-10-18 14:48:10|713584.1|712584.1|713581.3|712581.3|713605.1|712605.1|713581.3|712581.3|31
1634568500000|2021-10-18 14:48:20|713580.5|712580.5|713582.7|712582.7|713592.6|712592.6|713575.2|712575.2|27
1634568510000|2021-10-18 14:48:30|713581.9|712581.9|713578.7|712578.7|713584.1|712584.1|713575.3|712575.3|28
1634568520000|2021-10-18 14:48:40|713578.5|712578.5|713572.2|712572.2|713582|712582|713567.3|712567.3|30
1634568530000|2021-10-18 14:48:50|713573.1|712573.1|713545|712545|713579.1|712579.1|713544|712544|30
1634568540000|2021-10-18 14:49:00|713545.8|712545.8|713537.8|712537.8|713557.4|712557.4|713537.6|712537.6|35
1634568550000|2021-10-18 14:49:10|713548.2|712548.2|713535.4|712535.4|713552.4|712552.4|713532.6|712532.6|32
1634568560000|2021-10-18 14:49:20|713534.1|712534.1|713549.2|712549.2|713550.9|712550.9|713473.3|712473.3|30
1634568570000|2021-10-18 14:49:30|713544|712544|713543.1|712543.1|713544.7|712544.7|713540.4|712540.4|19
1634568580000|2021-10-18 14:49:40|713542.3|712542.3|713531.7|712531.7|713542.3|712542.3|713512.4|712512.4|36
1634568590000|2021-10-18 14:49:50|713534.8|712534.8|713540.7|712540.7|713543.4|712543.4|713518.5|712518.5|26
1634568600000|2021-10-18 14:50:00|713542.4|712542.4|714052.8|712052.8|714054|712560.1|713528.9|712034.3|37
1634568610000|2021-10-18 14:50:10|714052.3|712052.3|713550.4|712550.4|714064.9|712568.6|713550|712051.9|29
1634568620000|2021-10-18 14:50:20|713549.3|712549.3|713558.6|712558.6|713565.2|712565.2|713548.3|712548.3|26
1634568630000|2021-10-18 14:50:30|713558.5|712558.5|713549|712549|714062.9|712573.9|713538.5|712061.4|34
1634568640000|2021-10-18 14:50:40|713545.8|712545.8|713549.6|712549.6|713561.7|712561.7|713545.8|712545.8|15
1634568650000|2021-10-18 14:50:50|713546.6|712546.6|713548|712548|713551.4|712551.4|713539.1|712539.1|21
1634568660000|2021-10-18 14:51:00|713547.4|712547.4|713579.1|712579.1|714065|712592.8|713547.4|712064.2|26
1634568670000|2021-10-18 14:51:10|713580.2|712580.2|713575.7|712575.7|713580.2|712580.2|713569.9|712569.9|21
1634568680000|2021-10-18 14:51:20|713576|712576|713580.4|712580.4|713594.1|712594.1|713572.1|712572.1|23
1634568690000|2021-10-18 14:51:30|713582.2|712582.2|713578.5|712578.5|713594.9|712594.9|713564|712564|31
1634568700000|2021-10-18 14:51:40|713579.3|712579.3|713590.1|712590.1|713606.4|712606.4|713570.8|712570.8|29
1634568710000|2021-10-18 14:51:50|713591.1|712591.1|713643.5|712643.5|713649.1|712649.1|713582|712582|26
1634568720000|2021-10-18 14:52:00|713638.3|712638.3|713694.6|712694.6|714205.7|712704.7|713638.3|712189|30
1634568730000|2021-10-18 14:52:10|713695.1|712695.1|713770.3|712770.3|713787.6|712787.6|713692.9|712692.9|35
1634568740000|2021-10-18 14:52:20|713771.3|712771.3|713758.4|712758.4|713776.9|712776.9|713757.4|712757.4|24
1634568750000|2021-10-18 14:52:30|713756.5|712756.5|714205.8|712205.8|714216.5|712759.9|713702.3|712205.8|31
1634568760000|2021-10-18 14:52:40|714210.3|712210.3|713670.3|712670.3|714210.3|712692.9|713666.5|712201.8|38
1634568770000|2021-10-18 14:52:50|713669.2|712669.2|713604.6|712604.6|714114|712670|713596.1|712105.4|30
1634568780000|2021-10-18 14:53:00|713596.3|712596.3|714088.1|712088.1|714088.1|712630.6|713587.8|712088.1|36
1634568790000|2021-10-18 14:53:10|714087|712087|713595.6|712595.6|714096.8|712598.5|713589.2|712079.7|34
1634568800000|2021-10-18 14:53:20|713594.4|712594.4|713619.8|712619.8|714132.8|712642.9|713594.4|712132.8|35
1634568810000|2021-10-18 14:53:30|713632.8|712632.8|713599.3|712599.3|713632.8|712632.8|713599.3|712599.3|29
1634568820000|2021-10-18 14:53:40|713598.7|712598.7|713741.6|712741.6|714213.6|712762.7|713598.7|712125.8|38
1634568830000|2021-10-18 14:53:50|713740.6|712740.6|714266.1|712266.1|714266.1|712766|713694.5|712213.9|36
1634568840000|2021-10-18 14:54:00|713739.6|712739.6|714234.7|712234.7|714252.3|712757.3|713710.5|712230.8|36
1634568850000|2021-10-18 14:54:10|714244.5|712244.5|713799.8|712799.8|714244.5|712809.4|713773|712235.4|27
1634568860000|2021-10-18 14:54:20|713799.2|712799.2|713824.5|712824.5|713844.9|712844.9|713793|712793|29
1634568870000|2021-10-18 14:54:30|713824.3|712824.3|713799.6|712799.6|713831.4|712831.4|713796.5|712796.5|30
1634568880000|2021-10-18 14:54:40|713804.4|712804.4|713803.4|712803.4|713810.7|712810.7|713798.7|712798.7|12
1634568890000|2021-10-18 14:54:50|713804.5|712804.5|713806.2|712806.2|713814.2|712814.2|713803.2|712803.2|12
1634568900000|2021-10-18 14:55:00|713807.7|712807.7|713772.7|712772.7|714259|712817.1|713747.8|712259|32
1634568910000|2021-10-18 14:55:10|713771.2|712771.2|713738.9|712738.9|713783.7|712783.7|713733|712733|33
1634568920000|2021-10-18 14:55:20|713739.4|712739.4|713823.9|712823.9|714280.9|712825.2|713739.4|712259|30
1634568930000|2021-10-18 14:55:30|713809.8|712809.8|713750.6|712750.6|714272.4|712829.5|713749.2|712272.4|28
1634568940000|2021-10-18 14:55:40|713760.3|712760.3|713795.6|712795.6|713809.1|712809.1|713748.9|712748.9|25
1634568950000|2021-10-18 14:55:50|713806.6|712806.6|713865.2|712865.2|713865.2|712865.2|713806.6|712806.6|29
1634568960000|2021-10-18 14:56:00|713861.9|712861.9|713847.9|712847.9|713862.5|712862.5|713830.8|712830.8|33
1634568970000|2021-10-18 14:56:10|713848.5|712848.5|713784.4|712784.4|713876.6|712876.6|713774.6|712774.6|30
1634568980000|2021-10-18 14:56:20|713783.9|712783.9|713671.9|712671.9|714188.6|712783.9|713664.6|712187|38
1634568990000|2021-10-18 14:56:30|713676.3|712676.3|713683.3|712683.3|713695.6|712695.6|713671.7|712671.7|27
1634569000000|2021-10-18 14:56:40|713685.4|712685.4|713682.5|712682.5|713696.7|712696.7|713680.9|712680.9|28
1634569010000|2021-10-18 14:56:50|713704.9|712704.9|713722.6|712722.6|713735.1|712735.1|713687.9|712687.9|20
1634569020000|2021-10-18 14:57:00|713734.9|712734.9|713668.7|712668.7|713734.9|712734.9|713668.7|712668.7|31
1634569030000|2021-10-18 14:57:10|713669.2|712669.2|713649.9|712649.9|713689.2|712689.2|713643.3|712643.3|37
1634569040000|2021-10-18 14:57:20|713651.4|712651.4|713712.8|712712.8|714198.4|712726.6|713636|712198.4|29
1634569050000|2021-10-18 14:57:30|713704|712704|713700.6|712700.6|713726.9|712726.9|713694.5|712694.5|36
1634569060000|2021-10-18 14:57:40|713699.6|712699.6|713697.6|712697.6|713707.8|712707.8|713675.2|712675.2|34
1634569070000|2021-10-18 14:57:50|713667.8|712667.8|713682.1|712682.1|714187.5|712688.1|713664.9|712187.5|29
1634569080000|2021-10-18 14:58:00|713680.6|712680.6|713613.8|712613.8|714093.7|712686.1|713592.9|712090.2|38
1634569090000|2021-10-18 14:58:10|713613.9|712613.9|713519.7|712519.7|713624.8|712624.8|713508.1|712508.1|29
1634569100000|2021-10-18 14:58:20|713518.3|712518.3|713422.5|712422.5|713955.9|712518.3|713422.5|711906.5|30
1634569110000|2021-10-18 14:58:30|713421|712421|713967.9|711967.9|713967.9|712473.1|713421|711967.9|31
1634569120000|2021-10-18 14:58:40|713979.4|711979.4|713455.8|712455.8|713979.4|712475.4|713417.8|711966.6|33
1634569130000|2021-10-18 14:58:50|713461.2|712461.2|713555.2|712555.2|714020.7|712556.5|713458.9|712006|31
1634569140000|2021-10-18 14:59:00|713555.7|712555.7|713557.2|712557.2|713574.1|712574.1|713542.6|712542.6|27
1634569150000|2021-10-18 14:59:10|713557.5|712557.5|713467.1|712467.1|714018.2|712570.5|713449|712018.2|36
1634569160000|2021-10-18 14:59:20|713454|712454|713488.1|712488.1|713936|712496.4|713433.7|711934.1|35
1634569170000|2021-10-18 14:59:30|713493.8|712493.8|713490.9|712490.9|713497.2|712497.2|713488.5|712488.5|28
1634569180000|2021-10-18 14:59:40|713491.6|712491.6|713482.1|712482.1|713523.2|712523.2|713478.4|712478.4|26
1634569190000|2021-10-18 14:59:50|713482.3|712482.3|713503|712503|713506|712506|713476.8|712476.8|36
1634569200000|2021-10-18 15:00:00|713498.4|712498.4|713491.4|712491.4|713994.9|712505.8|713489.9|711982|19
1634569210000|2021-10-18 15:00:10|713486.9|712486.9|713484.9|712484.9|713999.3|712502.1|713484.9|711996.3|29
1634569220000|2021-10-18 15:00:20|713485|712485|713473.7|712473.7|713972.2|712498.2|713457.8|711972.2|27
1634569230000|2021-10-18 15:00:30|713469.3|712469.3|713452.1|712452.1|713962.3|712479.7|713448.5|711951.5|35
1634569240000|2021-10-18 15:00:40|713464.1|712464.1|713465.9|712465.9|713470.7|712470.7|713435.8|712435.8|31
1634569250000|2021-10-18 15:00:50|713464.9|712464.9|713466.1|712466.1|713470.2|712470.2|713440.2|712440.2|27
1634569260000|2021-10-18 15:01:00|713455.8|712455.8|713946.5|711946.5|713964.2|712464.8|713452.6|711944.7|31
1634569270000|2021-10-18 15:01:10|713948.5|711948.5|713454.1|712454.1|713948.5|712465.8|713448.7|711941.5|29
1634569280000|2021-10-18 15:01:20|713464.5|712464.5|713432.8|712432.8|713505.3|712505.3|713428.8|712428.8|34
1634569290000|2021-10-18 15:01:30|713433.9|712433.9|713374.7|712374.7|713433.9|712433.9|713359.7|712359.7|33
1634569300000|2021-10-18 15:01:40|713377.1|712377.1|713366|712366|713382.1|712382.1|713365.7|712365.7|30
1634569310000|2021-10-18 15:01:50|713370|712370|713382.2|712382.2|713383.2|712383.2|713358.2|712358.2|32
1634569320000|2021-10-18 15:02:00|713382.7|712382.7|713371.8|712371.8|713387.3|712387.3|713355|712355|33
1634569330000|2021-10-18 15:02:10|713372.1|712372.1|713373.6|712373.6|713373.6|712373.6|713364.5|712364.5|24
1634569340000|2021-10-18 15:02:20|713375.9|712375.9|713360.5|712360.5|713381.9|712381.9|713360.5|712360.5|27
1634569350000|2021-10-18 15:02:30|713360.3|712360.3|713856.8|711856.8|713860.7|712361.1|713357.3|711853|17
1634569360000|2021-10-18 15:02:40|713858.7|711858.7|713295.2|712295.2|713863.7|712347.4|713277.2|711776.9|33
1634569370000|2021-10-18 15:02:50|713298.2|712298.2|713346.2|712346.2|713347.7|712347.7|713292.1|712292.1|34
1634569380000|2021-10-18 15:03:00|713359.5|712359.5|713335.8|712335.8|713359.5|712359.5|713335.8|712335.8|38
1634569390000|2021-10-18 15:03:10|713335.4|712335.4|713495.9|712495.9|713508.9|712508.9|713334.9|712334.9|33
1634569400000|2021-10-18 15:03:20|713497.4|712497.4|713509.1|712509.1|714020.3|712526.5|713491.8|712020.3|37
1634569410000|2021-10-18 15:03:30|713506.5|712506.5|713557.3|712557.3|714059.9|712569.3|713505.8|712052.6|34
1634569420000|2021-10-18 15:03:40|713557.1|712557.1|713575.4|712575.4|714069.3|712581.2|713524.7|712051.3|37
1634569430000|2021-10-18 15:03:50|713577.5|712577.5|713583|712583|713593.5|712593.5|713576.8|712576.8|27
1634569440000|2021-10-18 15:04:00|713583.2|712583.2|713611.1|712611.1|713626.5|712626.5|713578.6|712578.6|29
1634569450000|2021-10-18 15:04:10|713620.3|712620.3|713591.5|712591.5|713621|712621|713591.5|712591.5|23
1634569460000|2021-10-18 15:04:20|713609.6|712609.6|713622.2|712622.2|713635.6|712635.6|713592.3|712592.3|22
1634569470000|2021-10-18 15:04:30|713624.2|712624.2|713712.7|712712.7|714199.2|712722.5|713624.2|712166.3|35
1634569480000|2021-10-18 15:04:40|713712.2|712712.2|714249.3|712249.3|714249.3|712731.1|713712.2|712237.8|28
1634569490000|2021-10-18 15:04:50|713736.9|712736.9|713674.1|712674.1|714246.6|712755.5|713670.5|712219.9|36
1634569500000|2021-10-18 15:05:00|713674.3|712674.3|713657.2|712657.2|713679.7|712679.7|713646.5|712646.5|26
1634569510000|2021-10-18 15:05:10|713657|712657|713654.6|712654.6|713664.6|712664.6|713643.4|712643.4|18
1634569520000|2021-10-18 15:05:20|713653.8|712653.8|713660.4|712660.4|713660.4|712660.4|713646.6|712646.6|18
1634569530000|2021-10-18 15:05:30|713657|712657|713657.5|712657.5|713659.6|712659.6|713638.9|712638.9|17
1634569540000|2021-10-18 15:05:40|713644.4|712644.4|713658.2|712658.2|713676.6|712676.6|713644.1|712644.1|30
1634569550000|2021-10-18 15:05:50|713658.8|712658.8|713644.8|712644.8|713658.8|712658.8|713634.3|712634.3|28
1634569560000|2021-10-18 15:06:00|713626.1|712626.1|713636.9|712636.9|713643.6|712643.6|713622.3|712622.3|24
1634569570000|2021-10-18 15:06:10|713637.1|712637.1|713637.9|712637.9|713645.9|712645.9|713633.9|712633.9|18
1634569580000|2021-10-18 15:06:20|713640.2|712640.2|713622.8|712622.8|713644.7|712644.7|713622.8|712622.8|18
1634569590000|2021-10-18 15:06:30|713620.7|712620.7|713645.7|712645.7|713649.6|712649.6|713618.1|712618.1|25
1634569600000|2021-10-18 15:06:40|713646.9|712646.9|713674.5|712674.5|713689.8|712689.8|713644.6|712644.6|28
1634569610000|2021-10-18 15:06:50|713674.7|712674.7|713739.1|712739.1|713769.3|712769.3|713674.7|712674.7|30
1634569620000|2021-10-18 15:07:00|713740|712740|713755.8|712755.8|713769.1|712769.1|713737.2|712737.2|26
1634569630000|2021-10-18 15:07:10|713748.7|712748.7|713771.3|712771.3|713771.3|712771.3|713747|712747|18
1634569640000|2021-10-18 15:07:20|713767.1|712767.1|713762.4|712762.4|713773.2|712773.2|713762.4|712762.4|20
1634569650000|2021-10-18 15:07:30|713763.4|712763.4|713773.6|712773.6|713786.4|712786.4|713745.8|712745.8|28
1634569660000|2021-10-18 15:07:40|713768.1|712768.1|713752.9|712752.9|713786.2|712786.2|713752.9|712752.9|27
1634569670000|2021-10-18 15:07:50|713740.9|712740.9|713763.1|712763.1|714264|712769.7|713740.9|712242.5|16
1634569680000|2021-10-18 15:08:00|713764.1|712764.1|713765.7|712765.7|713775.9|712775.9|713758.2|712758.2|25
1634569690000|2021-10-18 15:08:10|713766.3|712766.3|713761.3|712761.3|713770.4|712770.4|713755.1|712755.1|21
1634569700000|2021-10-18 15:08:20|713764.3|712764.3|713761.7|712761.7|713773|712773|713756.2|712756.2|19
1634569710000|2021-10-18 15:08:30|713760.5|712760.5|713754.4|712754.4|713780.1|712780.1|713735.7|712735.7|23
1634569720000|2021-10-18 15:08:40|713755.1|712755.1|713762|712762|713771.1|712771.1|713746.4|712746.4|22
1634569730000|2021-10-18 15:08:50|713762.5|712762.5|713760.6|712760.6|713765.6|712765.6|713756|712756|20
1634569740000|2021-10-18 15:09:00|713750.9|712750.9|714252.3|712252.3|714252.3|712762.6|713741.7|712251.6|24
1634569750000|2021-10-18 15:09:10|714252.2|712252.2|713733.7|712733.7|714253|712746.6|713733.7|712252.2|20
1634569760000|2021-10-18 15:09:20|713733.4|712733.4|713700.2|712700.2|713733.4|712733.4|713696.9|712696.9|28
1634569770000|2021-10-18 15:09:30|713700.4|712700.4|713740.8|712740.8|713745.6|712745.6|713700.4|712700.4|16
1634569780000|2021-10-18 15:09:40|713740.3|712740.3|713742.4|712742.4|713743.7|712743.7|713740.3|712740.3|12
1634569790000|2021-10-18 15:09:50|713741.4|712741.4|713742.7|712742.7|713747.9|712747.9|713730.7|712730.7|15
1634569800000|2021-10-18 15:10:00|713741.3|712741.3|713758.7|712758.7|713762.7|712762.7|713739.5|712739.5|21
1634569810000|2021-10-18 15:10:10|713760|712760|713767.7|712767.7|713770.7|712770.7|713752.3|712752.3|22
1634569820000|2021-10-18 15:10:20|713772|712772|713730.9|712730.9|714243.3|712772|713719.5|712240|18
1634569830000|2021-10-18 15:10:30|713731.6|712731.6|714246.5|712246.5|714259.7|712751.9|713731.6|712246.5|18
1634569840000|2021-10-18 15:10:40|714246.1|712246.1|713714.9|712714.9|714260.6|712739.5|713714.6|712215.7|31
1634569850000|2021-10-18 15:10:50|713714.3|712714.3|713646.3|712646.3|713722.4|712722.4|713646.3|712646.3|28
1634569860000|2021-10-18 15:11:00|713637.9|712637.9|713670.8|712670.8|713682.6|712682.6|713637.9|712637.9|36
1634569870000|2021-10-18 15:11:10|713674.5|712674.5|713632.2|712632.2|713674.5|712674.5|713632.2|712632.2|23
1634569880000|2021-10-18 15:11:20|713630.3|712630.3|713608.3|712608.3|713630.3|712630.3|713604.6|712604.6|29
1634569890000|2021-10-18 15:11:30|713605|712605|714198.5|712198.5|714199.7|712713.3|713605|712186|27
1634569900000|2021-10-18 15:11:40|713687|712687|713672.9|712672.9|713700.1|712700.1|713663.6|712663.6|21
1634569910000|2021-10-18 15:11:50|713682.2|712682.2|713649.8|712649.8|713682.2|712682.2|713645.3|712645.3|34
1634569920000|2021-10-18 15:12:00|713649|712649|713671.5|712671.5|713680.1|712680.1|713646.7|712646.7|34
1634569930000|2021-10-18 15:12:10|713672|712672|713641.5|712641.5|713681.3|712681.3|713630.4|712630.4|28
1634569940000|2021-10-18 15:12:20|713641.2|712641.2|713644.9|712644.9|713644.9|712644.9|713635.4|712635.4|13
1634569950000|2021-10-18 15:12:30|713644.8|712644.8|713698.7|712698.7|713698.7|712698.7|713644.8|712644.8|28
1634569960000|2021-10-18 15:12:40|713693.4|712693.4|713713|712713|713719.8|712719.8|713687.9|712687.9|20
1634569970000|2021-10-18 15:12:50|713715.5|712715.5|713700.8|712700.8|713715.6|712715.6|713690.8|712690.8|25
1634569980000|2021-10-18 15:13:00|713700.4|712700.4|713715.4|712715.4|713723.7|712723.7|713700.4|712700.4|23
1634569990000|2021-10-18 15:13:10|713715.1|712715.1|713729.1|712729.1|713766.1|712766.1|713715.1|712715.1|20
1634570000000|2021-10-18 15:13:20|713731.9|712731.9|713735.6|712735.6|713742.8|712742.8|713728.5|712728.5|19
1634570010000|2021-10-18 15:13:30|713738.3|712738.3|713708.4|712708.4|713752.4|712752.4|713708.4|712708.4|19
1634570020000|2021-10-18 15:13:40|713716.7|712716.7|713682.9|712682.9|714201.4|712723.3|713669.5|712196.3|22
1634570030000|2021-10-18 15:13:50|713690.2|712690.2|713712.1|712712.1|713716.3|712716.3|713690.2|712690.2|27
1634570040000|2021-10-18 15:14:00|713711.6|712711.6|713747.7|712747.7|714249.1|712758.5|713711.6|712246.7|31
1634570050000|2021-10-18 15:14:10|713748.3|712748.3|713770|712770|713784.6|712784.6|713748.3|712748.3|27
1634570060000|2021-10-18 15:14:20|713769.7|712769.7|713762.4|712762.4|713782.5|712782.5|713752.8|712752.8|25
1634570070000|2021-10-18 15:14:30|713762.5|712762.5|713765|712765|713777.3|712777.3|713762.1|712762.1|18
1634570080000|2021-10-18 15:14:40|713762.9|712762.9|713771.5|712771.5|713771.9|712771.9|713762.1|712762.1|17
1634570090000|2021-10-18 15:14:50|713763.6|712763.6|713772.7|712772.7|713782.7|712782.7|713763.6|712763.6|20
1634570100000|2021-10-18 15:15:00|713772.3|712772.3|713794.1|712794.1|713794.1|712794.1|713766|712766|16
1634570110000|2021-10-18 15:15:10|713776.3|712776.3|713765.7|712765.7|713781.6|712781.6|713765.2|712765.2|27
1634570120000|2021-10-18 15:15:20|713766.9|712766.9|713761.3|712761.3|713776.9|712776.9|713758.6|712758.6|19
1634570130000|2021-10-18 15:15:30|713750.9|712750.9|713748.9|712748.9|713759.1|712759.1|713739.7|712739.7|27
1634570140000|2021-10-18 15:15:40|713747.5|712747.5|713748.4|712748.4|713752|712752|713743.5|712743.5|29
1634570150000|2021-10-18 15:15:50|713745.8|712745.8|713752.2|712752.2|713753.4|712753.4|713745.8|712745.8|28
1634570160000|2021-10-18 15:16:00|713749.4|712749.4|713746.9|712746.9|713751.7|712751.7|713746.7|712746.7|17
1634570170000|2021-10-18 15:16:10|713747.1|712747.1|713741.8|712741.8|713747.5|712747.5|713741.8|712741.8|15
1634570180000|2021-10-18 15:16:20|713742.9|712742.9|713740.9|712740.9|713745.4|712745.4|713740.9|712740.9|8
1634570190000|2021-10-18 15:16:30|713742|712742|713734.7|712734.7|714244.9|712761|713734.2|712232.4|18
1634570200000|2021-10-18 15:16:40|713736.8|712736.8|713787.7|712787.7|713804.3|712804.3|713713.8|712713.8|27
1634570210000|2021-10-18 15:16:50|713793|712793|713778.1|712778.1|713793|712793|713776.9|712776.9|20
1634570220000|2021-10-18 15:17:00|713777.9|712777.9|713746.8|712746.8|713779|712779|713742.5|712742.5|20
1634570230000|2021-10-18 15:17:10|713733.6|712733.6|713732|712732|713736.3|712736.3|713693.8|712693.8|39
1634570240000|2021-10-18 15:17:20|713728.6|712728.6|713739.9|712739.9|713758.1|712758.1|713711.6|712711.6|34
1634570250000|2021-10-18 15:17:30|713742|712742|713736.2|712736.2|713756.2|712756.2|713736.2|712736.2|29
1634570260000|2021-10-18 15:17:40|713736.7|712736.7|713751.1|712751.1|713753.1|712753.1|713736.7|712736.7|18
1634570270000|2021-10-18 15:17:50|713761.3|712761.3|713739.8|712739.8|713761.3|712761.3|713735.8|712735.8|27
1634570280000|2021-10-18 15:18:00|713740.6|712740.6|713753|712753|713768|712768|713736|712736|26
1634570290000|2021-10-18 15:18:10|713755.4|712755.4|713777.6|712777.6|713791.5|712791.5|713745.3|712745.3|31
1634570300000|2021-10-18 15:18:20|713777.3|712777.3|713774.1|712774.1|713778.8|712778.8|713771.5|712771.5|24
1634570310000|2021-10-18 15:18:30|713772.3|712772.3|713775.2|712775.2|713780.2|712780.2|713764.5|712764.5|24
1634570320000|2021-10-18 15:18:40|713774.1|712774.1|713769.4|712769.4|713775.6|712775.6|713764.7|712764.7|24
1634570330000|2021-10-18 15:18:50|713748.4|712748.4|713748.5|712748.5|713763|712763|713742.9|712742.9|29
1634570340000|2021-10-18 15:19:00|713749.4|712749.4|713747.2|712747.2|713753.3|712753.3|713743.4|712743.4|22
1634570350000|2021-10-18 15:19:10|713713.9|712713.9|713773|712773|713773|712773|713713.9|712713.9|32
1634570360000|2021-10-18 15:19:20|713768.1|712768.1|713743.9|712743.9|713771.4|712771.4|713741.7|712741.7|23
1634570370000|2021-10-18 15:19:30|713744.3|712744.3|713744.8|712744.8|713745.1|712745.1|713743.4|712743.4|6
1634570380000|2021-10-18 15:19:40|713743.7|712743.7|713741.6|712741.6|713749.6|712749.6|713727|712727|16
1634570390000|2021-10-18 15:19:50|713741|712741|713682.2|712682.2|714229.5|712746.5|713676.4|712229.5|34
1634570400000|2021-10-18 15:20:00|713689.3|712689.3|713691.1|712691.1|713695.6|712695.6|713670.8|712670.8|33
1634570410000|2021-10-18 15:20:10|713687.8|712687.8|713714.6|712714.6|713715.2|712715.2|713685.8|712685.8|34
1634570420000|2021-10-18 15:20:20|713731.3|712731.3|713671.5|712671.5|713734|712734|713663.5|712663.5|29
1634570430000|2021-10-18 15:20:30|713668.5|712668.5|713617.6|712617.6|714122.2|712668.5|713616.6|712122.2|32
1634570440000|2021-10-18 15:20:40|713619.1|712619.1|713591.5|712591.5|714107.4|712624.6|713585.3|712099.3|36
1634570450000|2021-10-18 15:20:50|713585.3|712585.3|713554.8|712554.8|714025|712586.6|713517.7|712025|34
1634570460000|2021-10-18 15:21:00|713538|712538|713538.8|712538.8|713550.1|712550.1|713536.6|712536.6|16
1634570470000|2021-10-18 15:21:10|713553.8|712553.8|713521.2|712521.2|713553.8|712553.8|713521.2|712521.2|25
1634570480000|2021-10-18 15:21:20|713526.7|712526.7|713532.3|712532.3|713537.5|712537.5|713509.7|712509.7|24
1634570490000|2021-10-18 15:21:30|713541.7|712541.7|713503.6|712503.6|714034.5|712549.6|713496|712015.4|35
1634570500000|2021-10-18 15:21:40|713502.3|712502.3|713494.7|712494.7|713508|712508|713475.6|712475.6|27
1634570510000|2021-10-18 15:21:50|713981.3|711981.3|713494.4|712494.4|713981.3|712500.6|713482.5|711981.3|22
1634570520000|2021-10-18 15:22:00|713496.7|712496.7|713479.5|712479.5|714045.3|712535.3|713479.5|711987.9|33
1634570530000|2021-10-18 15:22:10|713486.4|712486.4|713482|712482|713977|712493.2|713479.2|711977|29
1634570540000|2021-10-18 15:22:20|713482.6|712482.6|713442.2|712442.2|713490.3|712490.3|713442.2|712442.2|20
1634570550000|2021-10-18 15:22:30|713429|712429|713419.4|712419.4|713921.2|712437.4|713335.5|711897.7|34
1634570560000|2021-10-18 15:22:40|713422.1|712422.1|713470.8|712470.8|713962.3|712477.2|713422.1|711962.3|24
1634570570000|2021-10-18 15:22:50|713488.7|712488.7|713481.5|712481.5|713989.2|712505.2|713480.2|711989.2|21
1634570580000|2021-10-18 15:23:00|713489.3|712489.3|713480.7|712480.7|713489.3|712489.3|713467.7|712467.7|17
1634570590000|2021-10-18 15:23:10|713482.2|712482.2|713483.3|712483.3|713506.1|712506.1|713472.2|712472.2|19
1634570600000|2021-10-18 15:23:20|713474.4|712474.4|713469.1|712469.1|713978|712488.8|713462.8|711970.6|28
1634570610000|2021-10-18 15:23:30|713467.3|712467.3|713472.7|712472.7|713482.7|712482.7|713465.2|712465.2|23
1634570620000|2021-10-18 15:23:40|713472.1|712472.1|713481.8|712481.8|713486.4|712486.4|713470.1|712470.1|19
1634570630000|2021-10-18 15:23:50|713482.5|712482.5|713470.6|712470.6|713482.5|712482.5|713469.3|712469.3|17
1634570640000|2021-10-18 15:24:00|713471.3|712471.3|713487.3|712487.3|713492.6|712492.6|713466.9|712466.9|27
1634570650000|2021-10-18 15:24:10|713474|712474|713564.9|712564.9|713602.1|712602.1|713474|712474|29
1634570660000|2021-10-18 15:24:20|713568.7|712568.7|713593|712593|713603.9|712603.9|713566.8|712566.8|29
1634570670000|2021-10-18 15:24:30|713588.6|712588.6|713558.1|712558.1|713614.2|712614.2|713558.1|712558.1|24
1634570680000|2021-10-18 15:24:40|713566.7|712566.7|713514.2|712514.2|713577.8|712577.8|713510.9|712510.9|31
1634570690000|2021-10-18 15:24:50|713510.5|712510.5|713616|712616|713618.3|712618.3|713509.4|712509.4|33
1634570700000|2021-10-18 15:25:00|713616.8|712616.8|714208.2|712208.2|714226.4|712702.6|713613.9|712204.1|36
1634570710000|2021-10-18 15:25:10|713711.3|712711.3|714243.7|712243.7|714284|712792.9|713703.6|712226.6|32
1634570720000|2021-10-18 15:25:20|713735.7|712735.7|713756.9|712756.9|714267.9|712770.2|713713.5|712225.6|36
1634570730000|2021-10-18 15:25:30|713757.6|712757.6|713772.3|712772.3|714265|712786.2|713747.9|712253.6|30
1634570740000|2021-10-18 15:25:40|714276.6|712276.6|714281.6|712281.6|714281.6|712281.6|714262.3|712262.3|25
1634570750000|2021-10-18 15:25:50|714273.5|712273.5|713727.2|712727.2|714281|712756.5|713727.2|712257.7|24
1634570760000|2021-10-18 15:26:00|713732.5|712732.5|713638.3|712638.3|714155.6|712735.3|713638.1|712155.6|30
1634570770000|2021-10-18 15:26:10|713634|712634|713535.6|712535.6|714079.6|712634.8|713503.2|712011.5|35
1634570780000|2021-10-18 15:26:20|713521|712521|713510|712510|713531.5|712531.5|713504.1|712504.1|26
1634570790000|2021-10-18 15:26:30|713511.7|712511.7|713528.6|712528.6|713528.6|712528.6|713508.9|712508.9|20
1634570800000|2021-10-18 15:26:40|713517.1|712517.1|713513|712513|713546.5|712546.5|713502.1|712502.1|14
1634570810000|2021-10-18 15:26:50|713521|712521|713518.4|712518.4|713521|712521|713502.2|712502.2|25
1634570820000|2021-10-18 15:27:00|713519.8|712519.8|713480.8|712480.8|713523.4|712523.4|713472.2|712472.2|22
1634570830000|2021-10-18 15:27:10|713479.9|712479.9|713473.2|712473.2|713494.9|712494.9|713473.2|712473.2|24
1634570840000|2021-10-18 15:27:20|713479.3|712479.3|713477.5|712477.5|713492|712492|713477|712477|17
1634570850000|2021-10-18 15:27:30|713476.9|712476.9|713522|712522|713549.4|712549.4|713476.9|712476.9|28
1634570860000|2021-10-18 15:27:40|713523|712523|713523.7|712523.7|713526.8|712526.8|713509.9|712509.9|32
1634570870000|2021-10-18 15:27:50|713523.3|712523.3|713527.8|712527.8|713528.9|712528.9|713522.9|712522.9|15
1634570880000|2021-10-18 15:28:00|713528.3|712528.3|713556.4|712556.4|713565|712565|713528.3|712528.3|27
1634570890000|2021-10-18 15:28:10|713556|712556|713538.7|712538.7|713556|712556|713528.1|712528.1|17
1634570900000|2021-10-18 15:28:20|713539.2|712539.2|713560.2|712560.2|713565.3|712565.3|713526.9|712526.9|30
1634570910000|2021-10-18 15:28:30|713557.7|712557.7|713555.1|712555.1|713563.8|712563.8|713547.8|712547.8|20
1634570920000|2021-10-18 15:28:40|713554.5|712554.5|713627.1|712627.1|714132.3|712635.6|713553.9|712132.3|32
1634570930000|2021-10-18 15:28:50|713628.2|712628.2|713621.3|712621.3|713635.3|712635.3|713600.8|712600.8|30
1634570940000|2021-10-18 15:29:00|713621|712621|713633.2|712633.2|714117.8|712640.7|713621|712117.8|35
1634570950000|2021-10-18 15:29:10|713637.6|712637.6|713578.6|712578.6|713637.6|712637.6|713578.6|712578.6|35
1634570960000|2021-10-18 15:29:20|713580.2|712580.2|713567.4|712567.4|714079|712590.4|713560.8|712079|20
1634570970000|2021-10-18 15:29:30|713568.1|712568.1|713576.3|712576.3|713586.9|712586.9|713563.9|712563.9|25
1634570980000|2021-10-18 15:29:40|713576.4|712576.4|713628.8|712628.8|714114.8|712644|713570.7|712114.8|33
1634570990000|2021-10-18 15:29:50|713630.7|712630.7|713647.4|712647.4|713670.3|712670.3|713624.5|712624.5|34
1634571000000|2021-10-18 15:30:00|713656.4|712656.4|713640.9|712640.9|713663.5|712663.5|713632.3|712632.3|31
1634571010000|2021-10-18 15:30:10|713642.2|712642.2|713688.6|712688.6|713707|712707|713610.5|712610.5|36
1634571020000|2021-10-18 15:30:20|713690.4|712690.4|713659.2|712659.2|714236.8|712742.2|713641.1|712166.2|37
1634571030000|2021-10-18 15:30:30|713658|712658|713642.8|712642.8|713677.4|712677.4|713621.8|712621.8|36
1634571040000|2021-10-18 15:30:40|713642.1|712642.1|713667.8|712667.8|713682.6|712682.6|713629.2|712629.2|31
1634571050000|2021-10-18 15:30:50|713668|712668|713682|712682|713692.9|712692.9|713655|712655|32
1634571060000|2021-10-18 15:31:00|713684.5|712684.5|713635.4|712635.4|714139.7|712684.5|713633.1|712139.7|26
1634571070000|2021-10-18 15:31:10|713634.9|712634.9|713644.6|712644.6|713649.3|712649.3|713617.4|712617.4|32
1634571080000|2021-10-18 15:31:20|713648|712648|713633.2|712633.2|713655|712655|713626.9|712626.9|26
1634571090000|2021-10-18 15:31:30|713633.3|712633.3|713633.9|712633.9|714156.4|712654.3|713608|712124.3|30
1634571100000|2021-10-18 15:31:40|713641.5|712641.5|713646.5|712646.5|713660.7|712660.7|713622|712622|35
1634571110000|2021-10-18 15:31:50|713634.2|712634.2|713654.9|712654.9|713655.6|712655.6|713634.2|712634.2|15
1634571120000|2021-10-18 15:32:00|713653.5|712653.5|713635.9|712635.9|713671.2|712671.2|713618.4|712618.4|25
1634571130000|2021-10-18 15:32:10|713637.9|712637.9|713626.9|712626.9|713640.6|712640.6|713597.7|712597.7|29
1634571140000|2021-10-18 15:32:20|713633.5|712633.5|714144.1|712144.1|714146.6|712657.2|713586.8|712109.5|36
1634571150000|2021-10-18 15:32:30|714140.2|712140.2|713598.4|712598.4|714143.8|712627.8|713589|712102.9|31
1634571160000|2021-10-18 15:32:40|713599.8|712599.8|713594.7|712594.7|714104.5|712609|713593.7|712102.2|21
1634571170000|2021-10-18 15:32:50|713594.5|712594.5|713583.6|712583.6|713612|712612|713574|712574|27
1634571180000|2021-10-18 15:33:00|713581.9|712581.9|713560|712560|713585.7|712585.7|713556.1|712556.1|31
1634571190000|2021-10-18 15:33:10|713558.9|712558.9|713608.5|712608.5|714096.6|712608.5|713557.6|712096.6|26
1634571200000|2021-10-18 15:33:20|713612.8|712612.8|713590.3|712590.3|713614|712614|713567|712567|28
1634571210000|2021-10-18 15:33:30|713589.4|712589.4|713589.2|712589.2|713589.4|712589.4|713565.2|712565.2|21
1634571220000|2021-10-18 15:33:40|713589|712589|713651|712651|713651|712651|713582.5|712582.5|34
1634571230000|2021-10-18 15:33:50|713641.9|712641.9|713642|712642|713687.2|712687.2|713640.1|712640.1|31
1634571240000|2021-10-18 15:34:00|713644.9|712644.9|713608.2|712608.2|714110.5|712644.9|713601.5|712110.5|34
1634571250000|2021-10-18 15:34:10|713599|712599|713611.2|712611.2|713611.2|712611.2|713598.1|712598.1|26
1634571260000|2021-10-18 15:34:20|713601.4|712601.4|713571|712571|714061|712601.4|713567|712061|27
1634571270000|2021-10-18 15:34:30|713568.6|712568.6|713565.7|712565.7|713568.6|712568.6|713543.2|712543.2|18
1634571280000|2021-10-18 15:34:40|713564.8|712564.8|713546.5|712546.5|713570.3|712570.3|713517.2|712517.2|26
1634571290000|2021-10-18 15:34:50|713543.7|712543.7|713567.4|712567.4|713579.1|712579.1|713543.7|712543.7|19
1634571300000|2021-10-18 15:35:00|713553.8|712553.8|713548.1|712548.1|714020.2|712556.6|713509.5|712007.9|31
1634571310000|2021-10-18 15:35:10|713530.1|712530.1|714029.2|712029.2|714029.2|712550.4|713514|712023.1|32
1634571320000|2021-10-18 15:35:20|714023.5|712023.5|713534.4|712534.4|714023.5|712537.1|713513.9|712023.5|25
1634571330000|2021-10-18 15:35:30|713526.8|712526.8|713507.3|712507.3|713542.9|712542.9|713495.3|712495.3|33
1634571340000|2021-10-18 15:35:40|713510.6|712510.6|713556.2|712556.2|714048.2|712556.2|713510.6|712036.5|36
1634571350000|2021-10-18 15:35:50|713557.6|712557.6|713534.2|712534.2|713558.5|712558.5|713517.6|712517.6|26
1634571360000|2021-10-18 15:36:00|713532|712532|713528.3|712528.3|714018.4|712537.1|713517.4|712018.4|16
1634571370000|2021-10-18 15:36:10|713527.5|712527.5|713515|712515|714030.2|712527.5|713507.9|712030.2|19
1634571380000|2021-10-18 15:36:20|713515.4|712515.4|713511.5|712511.5|714007.7|712528.2|713500.7|712007.7|16
1634571390000|2021-10-18 15:36:30|713506.4|712506.4|713534.9|712534.9|714022.2|712534.9|713472|711995|25
1634571400000|2021-10-18 15:36:40|713521|712521|713513.7|712513.7|714024.6|712534.4|713505.2|712016.7|21
1634571410000|2021-10-18 15:36:50|714038.9|712038.9|713517.1|712517.1|714043.6|712549.7|713513.6|712035.8|28
1634571420000|2021-10-18 15:37:00|713525.3|712525.3|713533.5|712533.5|713537.2|712537.2|713514|712514|17
1634571430000|2021-10-18 15:37:10|713516.6|712516.6|713519|712519|713534.8|712534.8|713514.8|712514.8|22
1634571440000|2021-10-18 15:37:20|713511.1|712511.1|713516.5|712516.5|713518.2|712518.2|713495.3|712495.3|25
1634571450000|2021-10-18 15:37:30|713509.7|712509.7|713518.3|712518.3|713533.7|712533.7|713502.5|712502.5|21
1634571460000|2021-10-18 15:37:40|713512.9|712512.9|713532.1|712532.1|713532.1|712532.1|713497.3|712497.3|28
1634571470000|2021-10-18 15:37:50|713519.6|712519.6|713537.3|712537.3|713538.7|712538.7|713513.3|712513.3|32
1634571480000|2021-10-18 15:38:00|713538.1|712538.1|713567.4|712567.4|713584.7|712584.7|713520.6|712520.6|35
1634571490000|2021-10-18 15:38:10|713571.9|712571.9|713540.4|712540.4|714088.5|712586.6|713540.4|712088.5|25
1634571500000|2021-10-18 15:38:20|713573.7|712573.7|713578.2|712578.2|713589.1|712589.1|713554.4|712554.4|28
1634571510000|2021-10-18 15:38:30|713586.4|712586.4|713556.7|712556.7|713586.4|712586.4|713554.4|712554.4|16
1634571520000|2021-10-18 15:38:40|713553.9|712553.9|713521.9|712521.9|713559.9|712559.9|713518.4|712518.4|31
1634571530000|2021-10-18 15:38:50|713524.6|712524.6|713530.6|712530.6|713535.3|712535.3|713521.7|712521.7|13
1634571540000|2021-10-18 15:39:00|713528.7|712528.7|713531.8|712531.8|713536.3|712536.3|713521.5|712521.5|29
1634571550000|2021-10-18 15:39:10|713530.5|712530.5|713631.3|712631.3|713634|712634|713530.1|712530.1|31
1634571560000|2021-10-18 15:39:20|713625.6|712625.6|713619.1|712619.1|713630.8|712630.8|713610.5|712610.5|21
1634571570000|2021-10-18 15:39:30|713618.9|712618.9|713633.2|712633.2|713642.3|712642.3|713617.7|712617.7|21
1634571580000|2021-10-18 15:39:40|713630.5|712630.5|713636.7|712636.7|713640.8|712640.8|713616.2|712616.2|26
1634571590000|2021-10-18 15:39:50|713632.6|712632.6|713626.2|712626.2|714132.5|712635.8|713590.8|712109.7|25
1634571600000|2021-10-18 15:40:00|713626.4|712626.4|713619.9|712619.9|713634.3|712634.3|713608.1|712608.1|23
1634571610000|2021-10-18 15:40:10|713608.9|712608.9|713623.9|712623.9|713635.1|712635.1|713608.9|712608.9|14
1634571620000|2021-10-18 15:40:20|713618.6|712618.6|713626.7|712626.7|713636.4|712636.4|713616.2|712616.2|23
1634571630000|2021-10-18 15:40:30|713627.8|712627.8|713611|712611|713627.8|712627.8|713605.2|712605.2|20
1634571640000|2021-10-18 15:40:40|713609.1|712609.1|713602.9|712602.9|713617.7|712617.7|713601|712601|14
1634571650000|2021-10-18 15:40:50|713604.2|712604.2|713603.8|712603.8|713620.2|712620.2|713603.8|712603.8|13
1634571660000|2021-10-18 15:41:00|713604.4|712604.4|713626.4|712626.4|713644.3|712644.3|713603.1|712603.1|23
1634571670000|2021-10-18 15:41:10|713624.6|712624.6|713618.7|712618.7|713649.4|712649.4|713616.3|712616.3|16
1634571680000|2021-10-18 15:41:20|713621.1|712621.1|713631.2|712631.2|713649.9|712649.9|713617.2|712617.2|19
1634571690000|2021-10-18 15:41:30|713631.7|712631.7|713646.3|712646.3|713652|712652|713620.4|712620.4|26
1634571700000|2021-10-18 15:41:40|713625.4|712625.4|713631.2|712631.2|713645.6|712645.6|713619.3|712619.3|22
1634571710000|2021-10-18 15:41:50|713632.3|712632.3|713591.3|712591.3|713661.1|712661.1|713585.3|712585.3|30
1634571720000|2021-10-18 15:42:00|713595|712595|713608.6|712608.6|713609.6|712609.6|713594.9|712594.9|9
1634571730000|2021-10-18 15:42:10|713612|712612|713608.7|712608.7|713612|712612|713606.5|712606.5|7
1634571740000|2021-10-18 15:42:20|713611.7|712611.7|713550.7|712550.7|714084.8|712611.7|713549.7|712057|20
1634571750000|2021-10-18 15:42:30|713567.2|712567.2|713548.9|712548.9|713568.3|712568.3|713530.6|712530.6|18
1634571760000|2021-10-18 15:42:40|713544.3|712544.3|713522.2|712522.2|713564.3|712564.3|713505.1|712505.1|29
1634571770000|2021-10-18 15:42:50|713504.5|712504.5|713505.3|712505.3|713527|712527|713504.5|712504.5|19
1634571780000|2021-10-18 15:43:00|713510.8|712510.8|713517.8|712517.8|713525|712525|713495.7|712495.7|20
1634571790000|2021-10-18 15:43:10|713519.5|712519.5|713522.1|712522.1|713539.7|712539.7|713510.2|712510.2|17
1634571800000|2021-10-18 15:43:20|713526.6|712526.6|713515.7|712515.7|713533.8|712533.8|713500.4|712500.4|26
1634571810000|2021-10-18 15:43:30|713515.6|712515.6|713515.9|712515.9|713518.1|712518.1|713509.8|712509.8|12
1634571820000|2021-10-18 15:43:40|713513.2|712513.2|713511.7|712511.7|713515.2|712515.2|713506.1|712506.1|14
1634571830000|2021-10-18 15:43:50|713514.7|712514.7|713528|712528|713548.9|712548.9|713514.7|712514.7|17
1634571840000|2021-10-18 15:44:00|713529.3|712529.3|713559.2|712559.2|713570.6|712570.6|713528.1|712528.1|28
1634571850000|2021-10-18 15:44:10|713576.9|712576.9|713555.4|712555.4|713576.9|712576.9|713540.4|712540.4|28
1634571860000|2021-10-18 15:44:20|713555.1|712555.1|713552.4|712552.4|713578.7|712578.7|713545.8|712545.8|20
1634571870000|2021-10-18 15:44:30|713545.6|712545.6|713573.4|712573.4|714057.2|712595.8|713541.4|712057.2|34
1634571880000|2021-10-18 15:44:40|713590.4|712590.4|713563.9|712563.9|714086.7|712592|713563.1|712086.7|30
1634571890000|2021-10-18 15:44:50|713562.2|712562.2|713637.5|712637.5|713651.9|712651.9|713562.2|712562.2|28
1634571900000|2021-10-18 15:45:00|714123.7|712123.7|714074.8|712074.8|714123.7|712654.1|713561.1|712074.8|26
1634571910000|2021-10-18 15:45:10|714081.7|712081.7|713569.1|712569.1|714098.5|712597.7|713569.1|712080.4|30
1634571920000|2021-10-18 15:45:20|713575.4|712575.4|713520.3|712520.3|714028.3|712577.2|713510.8|712028.3|22
1634571930000|2021-10-18 15:45:30|713523|712523|713471.9|712471.9|714025.2|712524|713436.6|712025.2|34
1634571940000|2021-10-18 15:45:40|713459.9|712459.9|713933.9|711933.9|713933.9|712469.3|713383.8|711924|17
1634571950000|2021-10-18 15:45:50|713427.4|712427.4|713473.5|712473.5|713978.4|712474.1|713425.3|711934.4|28
1634571960000|2021-10-18 15:46:00|713529|712529|713611|712611|714056.5|712611|713529|712050.1|28
1634571970000|2021-10-18 15:46:10|713594.5|712594.5|713602.5|712602.5|713614|712614|713594.5|712594.5|23
1634571980000|2021-10-18 15:46:20|713596.9|712596.9|713605.2|712605.2|713619.8|712619.8|713596.2|712596.2|21
1634571990000|2021-10-18 15:46:30|713604.7|712604.7|713605.5|712605.5|713621.2|712621.2|713601.1|712601.1|22
1634572000000|2021-10-18 15:46:40|713606|712606|714100.7|712100.7|714102|712619.1|713606|712100.7|14
1634572010000|2021-10-18 15:46:50|714109.8|712109.8|713610.1|712610.1|714112.9|712610.6|713610.1|712105.7|9
1634572020000|2021-10-18 15:47:00|713608.1|712608.1|714097.5|712097.5|714097.5|712639.1|713608.1|712075.3|21
1634572030000|2021-10-18 15:47:10|714079.9|712079.9|714068.4|712068.4|714093.1|712093.1|714065.9|712065.9|29
1634572040000|2021-10-18 15:47:20|714065.1|712065.1|714098.9|712098.9|714103.4|712103.4|714065.1|712065.1|18
1634572050000|2021-10-18 15:47:30|714095.8|712095.8|714138.2|712138.2|714138.9|712138.9|714095.1|712095.1|22
1634572060000|2021-10-18 15:47:40|714128.9|712128.9|714148.1|712148.1|714155|712644.8|713636.6|712127.6|23
1634572070000|2021-10-18 15:47:50|714130.8|712130.8|714142|712142|714150.6|712667.7|713635.8|712125|14
1634572080000|2021-10-18 15:48:00|714150.6|712150.6|713659.2|712659.2|714162.7|712662.2|713654.6|712150.6|24
1634572090000|2021-10-18 15:48:10|713697.7|712697.7|713723.4|712723.4|713725.1|712725.1|713697.7|712697.7|17
1634572100000|2021-10-18 15:48:20|713730.1|712730.1|713698.6|712698.6|714222.8|712730.1|713698.6|712217.7|14
1634572110000|2021-10-18 15:48:30|713707.1|712707.1|713703.5|712703.5|714226.9|712708|713691.5|712212.6|27
1634572120000|2021-10-18 15:48:40|713704.2|712704.2|713706|712706|714247.5|712716.2|713703.7|712230.4|18
1634572130000|2021-10-18 15:48:50|714213|712213|714223.4|712223.4|714223.4|712223.4|714206.8|712206.8|9
1634572140000|2021-10-18 15:49:00|714216.9|712216.9|713697.9|712697.9|714228.1|712698.6|713664.6|712161.9|16
1634572150000|2021-10-18 15:49:10|713700.1|712700.1|714194.9|712194.9|714213.5|712703.7|713682.2|712184.1|22
1634572160000|2021-10-18 15:49:20|714199|712199|714204|712204|714204|712204|714199|712199|2
1634572170000|2021-10-18 15:49:30|713696.3|712696.3|713714.8|712714.8|713715.5|712715.5|713694.9|712694.9|20
1634572180000|2021-10-18 15:49:40|713717.2|712717.2|713713.4|712713.4|713718.4|712718.4|713706.9|712706.9|16
1634572190000|2021-10-18 15:49:50|713713.6|712713.6|713721.2|712721.2|713724.9|712724.9|713713.6|712713.6|14
1634572200000|2021-10-18 15:50:00|713724.9|712724.9|714101.8|712101.8|714218|712724.9|713660|712101.8|30
1634572210000|2021-10-18 15:50:10|713603.8|712603.8|713605.8|712605.8|714106.4|712607.1|713601.9|712097.1|23
1634572220000|2021-10-18 15:50:20|713612.4|712612.4|713525.9|712525.9|714055.6|712612.4|713504.7|712055.6|23
1634572230000|2021-10-18 15:50:30|713504.9|712504.9|714048.5|712048.5|714052.3|712553.6|713504.4|712004.8|20
1634572240000|2021-10-18 15:50:40|714050.6|712050.6|713540.8|712540.8|714050.6|712547|713540.8|712050.6|8
1634572250000|2021-10-18 15:50:50|713534.2|712534.2|714079.3|712079.3|714079.3|712569.3|713533.1|712043.6|24
1634572260000|2021-10-18 15:51:00|714066.2|712066.2|713587|712587|714066.2|712587|713556.4|712062.2|19
1634572270000|2021-10-18 15:51:10|713584.4|712584.4|714081.1|712081.1|714101.7|712599.8|713581.6|712076|20
1634572280000|2021-10-18 15:51:20|714084.8|712084.8|714086.1|712086.1|714111.4|712586.7|713582.7|712079.4|22
1634572290000|2021-10-18 15:51:30|714088|712088|714081.3|712081.3|714105.9|712105.9|714076.5|712076.5|24
1634572300000|2021-10-18 15:51:40|714081.4|712081.4|714095.3|712095.3|714109.8|712572.1|713572.1|712060.3|31
1634572310000|2021-10-18 15:51:50|714098|712098|714082.1|712082.1|714098|712604.4|713593.6|712067.3|21
1634572320000|2021-10-18 15:52:00|714088.6|712088.6|714078.4|712078.4|714088.6|712088.6|714075.4|712075.4|23
1634572330000|2021-10-18 15:52:10|713558.3|712558.3|713556.9|712556.9|714056|712558.3|713539.3|712056|23
1634572340000|2021-10-18 15:52:20|713551.4|712551.4|713553|712553|713579.1|712579.1|713547.6|712547.6|20
1634572350000|2021-10-18 15:52:30|713553.4|712553.4|713561.5|712561.5|713582.9|712582.9|713549.8|712549.8|20
1634572360000|2021-10-18 15:52:40|713575.7|712575.7|713572.2|712572.2|713578.1|712578.1|713550.6|712550.6|14
1634572370000|2021-10-18 15:52:50|713555.1|712555.1|713567.4|712567.4|713573.6|712573.6|713544.1|712544.1|28
1634572380000|2021-10-18 15:53:00|713553.5|712553.5|713563.8|712563.8|714069.3|712568.6|713553.1|712065|22
1634572390000|2021-10-18 15:53:10|713564.8|712564.8|714077.7|712077.7|714098.3|712596.7|713548.7|712077.7|18
1634572400000|2021-10-18 15:53:20|714075.3|712075.3|713550.4|712550.4|714091.2|712560.6|713550.4|712074.8|19
1634572410000|2021-10-18 15:53:30|713555|712555|713551.4|712551.4|714077.8|712564.8|713551.4|712077.8|10
1634572420000|2021-10-18 15:53:40|713557.5|712557.5|714042.3|712042.3|714061.4|712558.6|713536.2|712041.9|21
1634572430000|2021-10-18 15:53:50|714040.2|712040.2|714042.6|712042.6|714042.6|712042.6|714038.9|712038.9|10
1634572440000|2021-10-18 15:54:00|714041.3|712041.3|714047.9|712047.9|714058.5|712554.1|713533.2|712037.6|17
1634572450000|2021-10-18 15:54:10|714048.5|712048.5|713537.1|712537.1|714050.9|712556.9|713537.1|712046.8|11
1634572460000|2021-10-18 15:54:20|713539.6|712539.6|714065.5|712065.5|714065.5|712561.6|713538.4|712050.3|17
1634572470000|2021-10-18 15:54:30|714062|712062|713545.7|712545.7|714064.2|712552.2|713545.7|712057.5|18
1634572480000|2021-10-18 15:54:40|713546.9|712546.9|713561.1|712561.1|713562.2|712562.2|713545.5|712545.5|17
1634572490000|2021-10-18 15:54:50|713562.8|712562.8|713545.1|712545.1|713563.6|712563.6|713545.1|712545.1|22
1634572500000|2021-10-18 15:55:00|713543.7|712543.7|713547.3|712547.3|713570.2|712570.2|713543.7|712543.7|27
1634572510000|2021-10-18 15:55:10|713546.8|712546.8|713547.4|712547.4|713558.6|712558.6|713534.9|712534.9|10
1634572520000|2021-10-18 15:55:20|713547.2|712547.2|713560.1|712560.1|713560.1|712560.1|713547.2|712547.2|7
1634572530000|2021-10-18 15:55:30|713542.3|712542.3|713547.2|712547.2|713552.7|712552.7|713540.6|712540.6|22
1634572540000|2021-10-18 15:55:40|713545.5|712545.5|713537.4|712537.4|713569.4|712569.4|713537.4|712537.4|12
1634572550000|2021-10-18 15:55:50|713538.3|712538.3|713537.9|712537.9|713538.3|712538.3|713533.6|712533.6|9
1634572560000|2021-10-18 15:56:00|713537.6|712537.6|713534.1|712534.1|713537.6|712537.6|713531.4|712531.4|13
1634572570000|2021-10-18 15:56:10|713536.2|712536.2|713533.2|712533.2|713536.2|712536.2|713529.5|712529.5|7
1634572580000|2021-10-18 15:56:20|713535.6|712535.6|713541.3|712541.3|713542.1|712542.1|713530.7|712530.7|9
1634572590000|2021-10-18 15:56:30|713526.1|712526.1|713540.6|712540.6|713550.6|712550.6|713523.9|712523.9|20
1634572600000|2021-10-18 15:56:40|713536.4|712536.4|713521.3|712521.3|713543.2|712543.2|713515.3|712515.3|10
1634572610000|2021-10-18 15:56:50|713521.9|712521.9|713520.7|712520.7|713525.9|712525.9|713520.7|712520.7|11
1634572620000|2021-10-18 15:57:00|713516.5|712516.5|713531|712531|713535.5|712535.5|713499.2|712499.2|29
1634572630000|2021-10-18 15:57:10|713526.5|712526.5|713538.4|712538.4|713538.4|712538.4|713502.7|712502.7|12
1634572640000|2021-10-18 15:57:20|713537.1|712537.1|713521|712521|713537.1|712537.1|713518.5|712518.5|10
1634572650000|2021-10-18 15:57:30|713521.4|712521.4|713517.5|712517.5|713521.5|712521.5|713509.8|712509.8|13
1634572660000|2021-10-18 15:57:40|713519.9|712519.9|713524.2|712524.2|713524.6|712524.6|713519.6|712519.6|6
1634572670000|2021-10-18 15:57:50|713528.6|712528.6|713521.3|712521.3|713528.6|712528.6|713520.2|712520.2|5
1634572680000|2021-10-18 15:58:00|713536.9|712536.9|713525.1|712525.1|713536.9|712536.9|713516.9|712516.9|8
1634572690000|2021-10-18 15:58:10|713524.8|712524.8|713521.1|712521.1|713526.5|712526.5|713512.5|712512.5|13
1634572700000|2021-10-18 15:58:20|713511.3|712511.3|713957.6|711957.6|713957.6|712511.3|713445.4|711955.4|22
1634572710000|2021-10-18 15:58:30|713954.5|711954.5|713452.7|712452.7|713957.5|712455.4|713445.5|711946.8|21
1634572720000|2021-10-18 15:58:40|713447.4|712447.4|713458.5|712458.5|713468.1|712468.1|713447.4|712447.4|13
1634572730000|2021-10-18 15:58:50|713448.3|712448.3|713453.6|712453.6|713466.8|712466.8|713442|712442|24
1634572740000|2021-10-18 15:59:00|713454.8|712454.8|713420.6|712420.6|713464|712464|713419.1|712419.1|22
1634572750000|2021-10-18 15:59:10|713422.8|712422.8|713429.4|712429.4|713456.7|712456.7|713418|712418|23
1634572760000|2021-10-18 15:59:20|713448.9|712448.9|713418.4|712418.4|713914.8|712448.9|713397.1|711914.8|33
1634572770000|2021-10-18 15:59:30|713423|712423|713406.8|712406.8|713908.2|712433.4|713404.9|711906.6|19
1634572780000|2021-10-18 15:59:40|713405.8|712405.8|713906.5|711906.5|713912.1|712405.8|713403|711904.8|17
1634572790000|2021-10-18 15:59:50|713905.8|711905.8|713404|712404|713928.2|712444.6|713402|711904.6|24
1634572800000|2021-10-18 16:00:00|713407.8|712407.8|713859.9|711859.9|713902.2|712407.8|713348.1|711846.6|38
1634572810000|2021-10-18 16:00:10|713857|711857|713936.1|711936.1|713936.1|712381.7|713376.2|711857|30
1634572820000|2021-10-18 16:00:20|713938|711938|713467.6|712467.6|713938|712467.6|713425.2|711928.8|26
1634572830000|2021-10-18 16:00:30|713466.3|712466.3|713476.8|712476.8|713974.4|712476.8|713465.5|711965.4|27
1634572840000|2021-10-18 16:00:40|713476|712476|713970.7|711970.7|713971.2|712476|713464|711963.7|27
1634572850000|2021-10-18 16:00:50|713970.3|711970.3|713486.1|712486.1|713981.3|712486.8|713468.6|711964|21
1634572860000|2021-10-18 16:01:00|713488.3|712488.3|713913.7|711913.7|713968.7|712489.6|713408.4|711905|28
1634572870000|2021-10-18 16:01:10|713412.6|712412.6|713910.8|711910.8|713910.8|712414.7|713412.6|711905.3|10
1634572880000|2021-10-18 16:01:20|713908|711908|713410.7|712410.7|713910.5|712410.7|713410.1|711908|9
1634572890000|2021-10-18 16:01:30|713411.2|712411.2|713406.4|712406.4|713411.9|712411.9|713406|712406|12
1634572900000|2021-10-18 16:01:40|713909|711909|713909|711909|713910.4|711910.4|713909|711909|3
1634572910000|2021-10-18 16:01:50|713909.3|711909.3|713909.9|711909.9|713909.9|711909.9|713907.3|711907.3|6
1634572920000|2021-10-18 16:02:00|713909.7|711909.7|713911.1|711911.1|713911.1|711911.1|713908.1|711908.1|5
1634572930000|2021-10-18 16:02:10|713911.4|711911.4|713409.1|712409.1|713911.4|712411.6|713409.1|711907.6|9
1634572940000|2021-10-18 16:02:20|713410.5|712410.5|713408.3|712408.3|713410.5|712410.5|713407.2|712407.2|6
1634572950000|2021-10-18 16:02:30|713415|712415|713420.6|712420.6|713927.4|712443|713414|711906.3|23
1634572960000|2021-10-18 16:02:40|713422.5|712422.5|713447.9|712447.9|713945|712452.9|713422.5|711927.9|21
1634572970000|2021-10-18 16:02:50|713941|711941|713362|712362|713941|712437.2|713355.9|711859.4|22
1634572980000|2021-10-18 16:03:00|713360.1|712360.1|713813.7|711813.7|713866.9|712361.5|713313.3|711813.7|22
1634572990000|2021-10-18 16:03:10|713812.2|711812.2|713322.7|712322.7|713829.3|712327.1|713322.7|711812.2|19
1634573000000|2021-10-18 16:03:20|713322.8|712322.8|713822|711822|713823.3|712322.9|713321.3|711820.2|17
1634573010000|2021-10-18 16:03:30|713821|711821|713333.5|712333.5|713833|712335|713321.2|711820.5|17
1634573020000|2021-10-18 16:03:40|713334.2|712334.2|713338.1|712338.1|713342.4|712342.4|713334.2|712334.2|10
1634573030000|2021-10-18 16:03:50|713333.5|712333.5|713835.8|711835.8|713837.6|712333.8|713333.5|711832.7|11
1634573040000|2021-10-18 16:04:00|713837.2|711837.2|713338.5|712338.5|713837.2|712338.5|713329.7|711834.8|8
1634573050000|2021-10-18 16:04:10|713338.1|712338.1|713325.7|712325.7|713836.6|712338.6|713325.7|711832.4|29
1634573060000|2021-10-18 16:04:20|713326.2|712326.2|713329.5|712329.5|713331.7|712331.7|713326.2|712326.2|18
1634573070000|2021-10-18 16:04:30|713329|712329|713333.9|712333.9|713333.9|712333.9|713325.9|712325.9|12
1634573080000|2021-10-18 16:04:40|713331.1|712331.1|713339.5|712339.5|713339.5|712339.5|713331.1|712331.1|13
1634573090000|2021-10-18 16:04:50|713338.1|712338.1|713288.9|712288.9|713362.7|712362.7|713288.9|712288.9|17
1634573100000|2021-10-18 16:05:00|713299.6|712299.6|713298|712298|713303.7|712303.7|713293.9|712293.9|11
1634573110000|2021-10-18 16:05:10|713300.5|712300.5|713298.8|712298.8|713307.1|712307.1|713298.8|712298.8|16
1634573120000|2021-10-18 16:05:20|713295.9|712295.9|713305|712305|713307.6|712307.6|713289.1|712289.1|20
1634573130000|2021-10-18 16:05:30|713307.4|712307.4|713760.5|711760.5|713760.5|712311.2|713265.9|711755.1|11
1634573140000|2021-10-18 16:05:40|713754.7|711754.7|713254.4|712254.4|713754.7|712262.1|713247.9|711743.6|24
1634573150000|2021-10-18 16:05:50|713257.6|712257.6|713309|712309|713309|712309|713253.1|712253.1|18
1634573160000|2021-10-18 16:06:00|713308|712308|713325.8|712325.8|713326.1|712326.1|713303.4|712303.4|15
1634573170000|2021-10-18 16:06:10|713326.1|712326.1|713295.3|712295.3|713326.1|712326.1|713283.2|712283.2|13
1634573180000|2021-10-18 16:06:20|713298.4|712298.4|713281.9|712281.9|713304.7|712304.7|713281.9|712281.9|10
1634573190000|2021-10-18 16:06:30|713297.4|712297.4|713295.9|712295.9|713297.4|712297.4|713282.6|712282.6|12
1634573200000|2021-10-18 16:06:40|713803|711803|713307.3|712307.3|713803|712310.6|713307.3|711796.9|8
1634573210000|2021-10-18 16:06:50|713303.5|712303.5|713807.4|711807.4|713807.4|712310.7|713302.2|711807|14
1634573220000|2021-10-18 16:07:00|713806.2|711806.2|713305.9|712305.9|713806.2|712307.3|713301.9|711804.8|17
1634573230000|2021-10-18 16:07:10|713306.7|712306.7|713808.6|711808.6|713808.7|712308.3|713306.7|711808.3|8
1634573240000|2021-10-18 16:07:20|713807.7|711807.7|713391.9|712391.9|713885.3|712391.9|713382.7|711807.7|14
1634573250000|2021-10-18 16:07:30|713397.1|712397.1|713393.1|712393.1|713404.1|712404.1|713392.6|712392.6|17
1634573260000|2021-10-18 16:07:40|713396.5|712396.5|713403.5|712403.5|713403.5|712403.5|713396.5|712396.5|16
1634573270000|2021-10-18 16:07:50|713402.6|712402.6|713393.5|712393.5|713917.1|712418.1|713387|711902.8|23
1634573280000|2021-10-18 16:08:00|713391.9|712391.9|713808|711808|713890|712391.9|713314.7|711808|32
1634573290000|2021-10-18 16:08:10|713809.9|711809.9|713306.8|712306.8|713810.5|712309.1|713302.7|711799.4|11
1634573300000|2021-10-18 16:08:20|713305.6|712305.6|713810.3|711810.3|713812.6|712306.8|713305.6|711806.6|17
1634573310000|2021-10-18 16:08:30|713810.2|711810.2|713314.1|712314.1|713810.2|712314.1|713314.1|711807.8|7
1634573320000|2021-10-18 16:08:40|713308.5|712308.5|713845.2|711845.2|713850.8|712320.9|713308.5|711835.1|18
1634573330000|2021-10-18 16:08:50|713846.9|711846.9|713322|712322|713854.2|712330.7|713307.2|711842.9|12
1634573340000|2021-10-18 16:09:00|713320.7|712320.7|713871.1|711871.1|713871.2|712370.2|713309|711870.8|17
1634573350000|2021-10-18 16:09:10|713382.4|712382.4|713363.4|712363.4|713874|712382.4|713363.4|711868.1|20
1634573360000|2021-10-18 16:09:20|713366.1|712366.1|713360.7|712360.7|713872.4|712372.9|713356|711863.5|14
1634573370000|2021-10-18 16:09:30|713361.7|712361.7|713404.7|712404.7|713893.3|712404.7|713355.8|711858.8|21
1634573380000|2021-10-18 16:09:40|713398.4|712398.4|713405.4|712405.4|713407.2|712407.2|713396.2|712396.2|10
1634573390000|2021-10-18 16:09:50|713407.4|712407.4|713401.2|712401.2|713407.6|712407.6|713401.2|712401.2|11
1634573400000|2021-10-18 16:10:00|713402.5|712402.5|713371.6|712371.6|713880.5|712402.5|713371.5|711876.5|17
1634573410000|2021-10-18 16:10:10|713374.5|712374.5|713310.9|712310.9|713854.8|712374.5|713310.9|711854.8|21
1634573420000|2021-10-18 16:10:20|713310.1|712310.1|713345.9|712345.9|713843.2|712346.5|713291.6|711788.5|29
1634573430000|2021-10-18 16:10:30|713345.3|712345.3|713845.5|711845.5|713845.5|712345.3|713306.6|711819.9|23
1634573440000|2021-10-18 16:10:40|713844.9|711844.9|713338.7|712338.7|713849.3|712348.3|713338.7|711840.9|25
1634573450000|2021-10-18 16:10:50|713339.9|712339.9|713841.8|711841.8|713844.4|712344.7|713339.9|711840.5|21
1634573460000|2021-10-18 16:11:00|713842.1|711842.1|713839.3|711839.3|713845.1|711845.1|713837.2|711837.2|11
1634573470000|2021-10-18 16:11:10|713841.7|711841.7|713853.2|711853.2|713853.2|711853.2|713841.7|711841.7|9
1634573480000|2021-10-18 16:11:20|713853|711853|713843.7|711843.7|713884.5|712386.3|713339.5|711835.7|23
1634573490000|2021-10-18 16:11:30|713841.3|711841.3|713835.1|711835.1|713841.3|712338.1|713337.2|711833.7|15
1634573500000|2021-10-18 16:11:40|713836|711836|713843|711843|713844.2|711844.2|713835.7|711835.7|19
1634573510000|2021-10-18 16:11:50|713843.6|711843.6|713835.4|711835.4|713843.6|711843.6|713835.4|711835.4|12
1634573520000|2021-10-18 16:12:00|713831|711831|713784.7|711784.7|713831|711831|713783.1|711783.1|18
1634573530000|2021-10-18 16:12:10|713785.7|711785.7|713793.4|711793.4|713793.9|711793.9|713785.7|711785.7|10
1634573540000|2021-10-18 16:12:20|713789.7|711789.7|713784.8|711784.8|713791.5|711791.5|713780.3|711780.3|18
1634573550000|2021-10-18 16:12:30|713785.1|711785.1|713305|712305|713804.7|712305|713296.2|711784.9|16
1634573560000|2021-10-18 16:12:40|713298.5|712298.5|713796.4|711796.4|713807.4|712306.1|713298.5|711790.3|17
1634573570000|2021-10-18 16:12:50|713791.6|711791.6|713764.9|711764.9|713799.5|711799.5|713750.6|711750.6|20
1634573580000|2021-10-18 16:13:00|713766|711766|713763.9|711763.9|713775.7|711775.7|713762.9|711762.9|19
1634573590000|2021-10-18 16:13:10|713764.8|711764.8|713760.6|711760.6|713764.8|711764.8|713756.2|711756.2|12
1634573600000|2021-10-18 16:13:20|713762.7|711762.7|713762|711762|713762.7|711762.7|713758.8|711758.8|11
1634573610000|2021-10-18 16:13:30|713760.4|711760.4|713752.8|711752.8|713761.7|711761.7|713750.2|711750.2|9
1634573620000|2021-10-18 16:13:40|713751.4|711751.4|713712.2|711712.2|713758.7|712231.6|713212|711710.5|17
1634573630000|2021-10-18 16:13:50|713711|711711|713792.9|711792.9|713792.9|711792.9|713711|711711|23
1634573640000|2021-10-18 16:14:00|713793.3|711793.3|713795.8|711795.8|713796.3|711796.3|713788.5|711788.5|12
1634573650000|2021-10-18 16:14:10|713797.4|711797.4|713772.2|711772.2|713797.4|711797.4|713772.2|711772.2|10
1634573660000|2021-10-18 16:14:20|713772.4|711772.4|713758.5|711758.5|713773|711773|713753.3|711753.3|20
1634573670000|2021-10-18 16:14:30|713756.8|711756.8|713756.3|711756.3|713763.2|711763.2|713753.2|711753.2|24
1634573680000|2021-10-18 16:14:40|713757.2|711757.2|713784.9|711784.9|713810.6|711810.6|713757.2|711757.2|20
1634573690000|2021-10-18 16:14:50|713785.9|711785.9|713790.6|711790.6|713795|711795|713785.9|711785.9|16
1634573700000|2021-10-18 16:15:00|713790.2|711790.2|713728.1|711728.1|713790.2|711790.2|713727.2|711727.2|22
1634573710000|2021-10-18 16:15:10|713730|711730|713732|711732|713732.4|711732.4|713727.9|711727.9|11
1634573720000|2021-10-18 16:15:20|713734|711734|713795.5|711795.5|713796.5|711796.5|713732.7|711732.7|20
1634573730000|2021-10-18 16:15:30|713795.2|711795.2|713809.5|711809.5|713809.9|711809.9|713793.2|711793.2|18
1634573740000|2021-10-18 16:15:40|713814.3|711814.3|713838.7|711838.7|713842.7|711842.7|713810.3|711810.3|17
1634573750000|2021-10-18 16:15:50|713840.3|711840.3|713846.2|711846.2|713846.2|711846.2|713838.2|711838.2|18
1634573760000|2021-10-18 16:16:00|713847.2|711847.2|713839.4|711839.4|713847.8|711847.8|713839.4|711839.4|17
1634573770000|2021-10-18 16:16:10|713840.9|711840.9|713847.5|711847.5|713847.5|711847.5|713840.9|711840.9|11
1634573780000|2021-10-18 16:16:20|713847.7|711847.7|713847.9|711847.9|713849.3|711849.3|713845.5|711845.5|14
1634573790000|2021-10-18 16:16:30|713848.8|711848.8|713844.7|711844.7|713858.3|711858.3|713842.6|711842.6|24
1634573800000|2021-10-18 16:16:40|713847.9|711847.9|713853.4|711853.4|713853.8|711853.8|713845.1|711845.1|11
1634573810000|2021-10-18 16:16:50|713851.5|711851.5|713875.7|711875.7|713880.7|711880.7|713851.5|711851.5|10
1634573820000|2021-10-18 16:17:00|713882.2|711882.2|713878|711878|713898.4|711898.4|713877.5|711877.5|21
1634573830000|2021-10-18 16:17:10|713876.1|711876.1|713877.1|711877.1|713877.1|711877.1|713874|711874|6
1634573840000|2021-10-18 16:17:20|713876.3|711876.3|713874.1|711874.1|713876.3|711876.3|713873.1|711873.1|7
1634573850000|2021-10-18 16:17:30|713875.4|711875.4|713910.3|711910.3|713910.3|711910.3|713875.4|711875.4|19
1634573860000|2021-10-18 16:17:40|713909.4|711909.4|713900.9|711900.9|713912.4|711912.4|713900.3|711900.3|12
1634573870000|2021-10-18 16:17:50|713901.3|711901.3|713876.9|711876.9|713901.3|711901.3|713873.9|711873.9|20
1634573880000|2021-10-18 16:18:00|713874.4|711874.4|713874.9|711874.9|713875.8|711875.8|713873.7|711873.7|11
1634573890000|2021-10-18 16:18:10|713875.3|711875.3|713871.6|711871.6|713875.7|711875.7|713870.6|711870.6|12
1634573900000|2021-10-18 16:18:20|713871.5|711871.5|713867.5|711867.5|713871.9|711871.9|713862.1|711862.1|13
1634573910000|2021-10-18 16:18:30|713870.3|711870.3|713866.3|711866.3|713870.3|711870.3|713864.5|711864.5|12
1634573920000|2021-10-18 16:18:40|713866.9|711866.9|713838.7|711838.7|713869.7|711869.7|713838.7|711838.7|16
1634573930000|2021-10-18 16:18:50|713856.5|711856.5|713855.9|711855.9|713858.6|712341.1|713341.1|711831.7|17
1634573940000|2021-10-18 16:19:00|713843.3|711843.3|713848.2|711848.2|713855.9|711855.9|713837.3|711837.3|12
1634573950000|2021-10-18 16:19:10|713847.1|711847.1|713834.7|711834.7|713847.1|711847.1|713834.3|711834.3|11
1634573960000|2021-10-18 16:19:20|713835|711835|713803.8|711803.8|713835|711835|713802.3|711802.3|14
1634573970000|2021-10-18 16:19:30|713807|711807|713791.3|711791.3|713807|711807|713790.3|711790.3|15
1634573980000|2021-10-18 16:19:40|713791.4|711791.4|713790.7|711790.7|713792|711792|713789|711789|20
1634573990000|2021-10-18 16:19:50|713790.4|711790.4|713800.1|711800.1|713803.9|711803.9|713785.2|711785.2|14
1634574000000|2021-10-18 16:20:00|713800.9|711800.9|713807.7|711807.7|713807.7|711807.7|713798.9|711798.9|15
1634574010000|2021-10-18 16:20:10|713807.9|711807.9|713761.4|711761.4|713808.4|711808.4|713761.4|711761.4|19
1634574020000|2021-10-18 16:20:20|713761.3|711761.3|713662.2|711662.2|713764.1|711764.1|713659.6|711659.6|24
1634574030000|2021-10-18 16:20:30|713658.3|711658.3|713641.6|711641.6|713658.3|712144.9|713133.3|711634.8|20
1634574040000|2021-10-18 16:20:40|713639.2|711639.2|713143.1|712143.1|713639.2|712143.1|713136.6|711639.2|18
1634574050000|2021-10-18 16:20:50|713141|712141|713658.4|711658.4|713663.2|712141|713141|711654.8|19
1634574060000|2021-10-18 16:21:00|713658.9|711658.9|713663.1|711663.1|713665.9|711665.9|713658.9|711658.9|19
1634574070000|2021-10-18 16:21:10|713661.1|711661.1|713655.3|711655.3|713665.7|711665.7|713651.9|711651.9|18
1634574080000|2021-10-18 16:21:20|713662.5|711662.5|713582|711582|713662.5|711662.5|713582|711582|19
1634574090000|2021-10-18 16:21:30|713580.9|711580.9|713588.4|711588.4|713588.5|711588.5|713580.9|711580.9|24
1634574100000|2021-10-18 16:21:40|713588|711588|713583.6|711583.6|713599.2|711599.2|713582.2|711582.2|24
1634574110000|2021-10-18 16:21:50|713580.2|711580.2|713504.4|711504.4|713586|711586|713500.1|711500.1|21
1634574120000|2021-10-18 16:22:00|713506.5|711506.5|713504.8|711504.8|713512.8|711512.8|713504.8|711504.8|23
1634574130000|2021-10-18 16:22:10|713496|711496|713502.8|711502.8|713504.3|711504.3|713488.5|711488.5|25
1634574140000|2021-10-18 16:22:20|713500|711500|713487.9|711487.9|713503|711503|713483.5|711483.5|19
1634574150000|2021-10-18 16:22:30|713486.8|711486.8|713480.5|711480.5|713510.5|711510.5|713480.4|711480.4|21
1634574160000|2021-10-18 16:22:40|713480.7|711480.7|713441.7|711441.7|713480.7|711480.7|713389.4|711389.4|30
1634574170000|2021-10-18 16:22:50|713444.6|711444.6|713498.9|711498.9|713506.6|711506.6|713444.6|711444.6|30
1634574180000|2021-10-18 16:23:00|713500.4|711500.4|713518.5|711518.5|713518.5|711518.5|713497.4|711497.4|16
1634574190000|2021-10-18 16:23:10|713522.7|711522.7|713510.7|711510.7|713523.5|711523.5|713507.2|711507.2|21
1634574200000|2021-10-18 16:23:20|713508.3|711508.3|713511.8|711511.8|713511.8|711511.8|713508|711508|9
1634574210000|2021-10-18 16:23:30|713508.7|711508.7|713500.4|711500.4|713508.7|711508.7|713492.7|711492.7|18
1634574220000|2021-10-18 16:23:40|713499.9|711499.9|713498.5|711498.5|713504.1|711504.1|713495.6|711495.6|17
1634574230000|2021-10-18 16:23:50|713497.5|711497.5|712997.8|711997.8|713515.5|711999.5|712997.8|711497.5|15
1634574240000|2021-10-18 16:24:00|712999.5|711999.5|713411.3|711411.3|713456.1|712003.8|712918.2|711411.3|24
1634574250000|2021-10-18 16:24:10|713437.5|711437.5|713469.4|711469.4|713469.4|711953|712929.1|711437.5|20
1634574260000|2021-10-18 16:24:20|713477.6|711477.6|713487.2|711487.2|713504.2|711504.2|713477.6|711477.6|21
1634574270000|2021-10-18 16:24:30|713490.1|711490.1|713488.3|711488.3|713499.9|711987.6|712987.1|711488.2|15
1634574280000|2021-10-18 16:24:40|713500.9|711500.9|713495.2|711495.2|713500.9|711500.9|713495.2|711495.2|6
1634574290000|2021-10-18 16:24:50|713499.1|711499.1|713525.2|711525.2|713541.9|711541.9|713485.4|711485.4|12
1634574300000|2021-10-18 16:25:00|713532.3|711532.3|713521.6|711521.6|713545.8|711545.8|713521|711521|11
1634574310000|2021-10-18 16:25:10|713521.9|711521.9|713516.1|711516.1|713521.9|711521.9|713516|711516|11
1634574320000|2021-10-18 16:25:20|713513.6|711513.6|713548.3|711548.3|713548.3|711548.3|713501|711501|17
1634574330000|2021-10-18 16:25:30|713534.4|711534.4|713533.8|711533.8|713549.9|711549.9|713531|711531|17
1634574340000|2021-10-18 16:25:40|713532.2|711532.2|713503.9|711503.9|713532.2|711532.2|713499.6|711499.6|19
1634574350000|2021-10-18 16:25:50|713507.7|711507.7|713505.6|711505.6|713511.9|711511.9|713501.4|711501.4|10
1634574360000|2021-10-18 16:26:00|713508.4|711508.4|712984|711984|713513.5|711990|712984|711480.1|23
1634574370000|2021-10-18 16:26:10|712985.6|711985.6|712988.7|711988.7|712990.3|711990.3|712984.2|711984.2|8
1634574380000|2021-10-18 16:26:20|712986|711986|712989.4|711989.4|712990.3|711990.3|712980.2|711980.2|14
1634574390000|2021-10-18 16:26:30|712988.9|711988.9|713482.1|711482.1|713482.1|711988.9|712979.8|711474.2|15
1634574400000|2021-10-18 16:26:40|713479.9|711479.9|712985.5|711985.5|713487.7|711991.5|712985.5|711479.4|12
1634574410000|2021-10-18 16:26:50|712983.1|711983.1|712976.7|711976.7|712983.1|711983.1|712974.5|711974.5|14
1634574420000|2021-10-18 16:27:00|712990.6|711990.6|713481.6|711481.6|713492.7|711996.7|712985.7|711480.9|18
1634574430000|2021-10-18 16:27:10|713479.8|711479.8|712981|711981|713484.8|711985.5|712979.6|711479.7|11
1634574440000|2021-10-18 16:27:20|712982.1|711982.1|712977.2|711977.2|712982.1|711982.1|712975.5|711975.5|13
1634574450000|2021-10-18 16:27:30|712978.2|711978.2|713519.8|711519.8|713523.5|711980.8|712978.2|711512.4|10
1634574460000|2021-10-18 16:27:40|713522.2|711522.2|713521.3|711521.3|713522.2|711522.2|713506.7|711506.7|10
1634574470000|2021-10-18 16:27:50|713519.3|711519.3|713512.5|711512.5|713527.7|711527.7|713508.9|711508.9|11
1634574480000|2021-10-18 16:28:00|713516.5|711516.5|713507.9|711507.9|713518|711518|713507.9|711507.9|7
1634574490000|2021-10-18 16:28:10|713507.7|711507.7|713507.6|711507.6|713513.4|711513.4|713500.3|711500.3|10
1634574500000|2021-10-18 16:28:20|713497.4|711497.4|713489.2|711489.2|713507.1|711507.1|713483.4|711483.4|11
1634574510000|2021-10-18 16:28:30|713501|711501|713487.3|711487.3|713501|711501|713469.8|711469.8|9
1634574520000|2021-10-18 16:28:40|713474.8|711474.8|713480.3|711480.3|713487.1|711487.1|713473.4|711473.4|14
1634574530000|2021-10-18 16:28:50|713484.2|711484.2|713485.6|711485.6|713486.1|711486.1|713480.4|711480.4|12
1634574540000|2021-10-18 16:29:00|713486.7|711486.7|713493.6|711493.6|713502.3|711996.4|712986|711481.9|15
1634574550000|2021-10-18 16:29:10|713495.7|711495.7|713499.2|711499.2|713502.8|711999.1|712992.1|711493.3|19
1634574560000|2021-10-18 16:29:20|713501.2|711501.2|713494.2|711494.2|713511.9|711998.7|712998.7|711487.4|22
1634574570000|2021-10-18 16:29:30|713490.5|711490.5|713499.4|711499.4|713499.4|711499.4|713490.5|711490.5|16
1634574580000|2021-10-18 16:29:40|713497.4|711497.4|713506.6|711506.6|713506.6|711506.6|713487.4|711487.4|6
1634574590000|2021-10-18 16:29:50|713504.4|711504.4|713487.8|711487.8|713504.4|711988.5|712980.8|711485.9|18
1634574600000|2021-10-18 16:30:00|713482.3|711482.3|712988.1|711988.1|713485.2|711991.8|712987.8|711482.3|15
1634574610000|2021-10-18 16:30:10|712988|711988|713618.7|711618.7|713638.2|711988|712979.4|711487|22
1634574620000|2021-10-18 16:30:20|713623.5|711623.5|713621.8|711621.8|713623.6|711623.6|713596.3|711596.3|18
1634574630000|2021-10-18 16:30:30|713605.4|711605.4|713619.3|711619.3|713635.5|711635.5|713605.4|711605.4|15
1634574640000|2021-10-18 16:30:40|713619.9|711619.9|713616.6|711616.6|713625.4|711625.4|713612.4|711612.4|10
1634574650000|2021-10-18 16:30:50|713616.3|711616.3|713617|711617|713622.2|711622.2|713605.1|711605.1|13
1634574660000|2021-10-18 16:31:00|713616.2|711616.2|713617.8|711617.8|713620.3|711620.3|713616.2|711616.2|11
1634574670000|2021-10-18 16:31:10|713618.4|711618.4|713610.6|711610.6|713621.1|711621.1|713609.1|711609.1|8
1634574680000|2021-10-18 16:31:20|713614.5|711614.5|713615.1|711615.1|713629.3|711629.3|713614.5|711614.5|11
1634574690000|2021-10-18 16:31:30|713621.7|711621.7|713621.9|711621.9|713621.9|711621.9|713618.2|711618.2|4
1634574700000|2021-10-18 16:31:40|713625.4|711625.4|713623.8|711623.8|713625.4|711625.4|713618.9|711618.9|7
1634574710000|2021-10-18 16:31:50|713622.4|711622.4|713627|711627|713629.4|711629.4|713615.7|711615.7|14
1634574720000|2021-10-18 16:32:00|713612.1|711612.1|713598.3|711598.3|713634.1|711634.1|713593|711593|13
1634574730000|2021-10-18 16:32:10|713600|711600|713581.3|711581.3|713612.6|711612.6|713573.9|711573.9|22
1634574740000|2021-10-18 16:32:20|713578.6|711578.6|713592.4|711592.4|713592.4|711592.4|713578.6|711578.6|8
1634574750000|2021-10-18 16:32:30|713593.9|711593.9|713590.8|711590.8|713594.8|711594.8|713586|711586|10
1634574760000|2021-10-18 16:32:40|713590.1|711590.1|713596.7|711596.7|713597.6|711597.6|713578.9|711578.9|11
1634574770000|2021-10-18 16:32:50|713590.4|711590.4|713584.1|711584.1|713598.5|711598.5|713576.6|711576.6|13
1634574780000|2021-10-18 16:33:00|713587.1|711587.1|713599.4|711599.4|713599.6|711599.6|713587.1|711587.1|9
1634574790000|2021-10-18 16:33:10|713601.2|711601.2|713594.1|711594.1|713601.2|711601.2|713589.6|711589.6|12
1634574800000|2021-10-18 16:33:20|713596.9|711596.9|713595.5|711595.5|713596.9|711596.9|713581.4|711581.4|23
1634574810000|2021-10-18 16:33:30|713595.3|711595.3|713500.8|711500.8|713595.7|711595.7|713493.5|711493.5|26
1634574820000|2021-10-18 16:33:40|713507.9|711507.9|713499.2|711499.2|713507.9|711507.9|713499.2|711499.2|10
1634574830000|2021-10-18 16:33:50|713499|711499|713505.8|711505.8|713505.9|711505.9|713499|711499|8
1634574840000|2021-10-18 16:34:00|713504.6|711504.6|713500|711500|713511.7|711511.7|713495.3|711495.3|17
1634574850000|2021-10-18 16:34:10|713502.5|711502.5|713502.1|711502.1|713505.6|711505.6|713499.5|711499.5|12
1634574860000|2021-10-18 16:34:20|713496.8|711496.8|713499.4|711499.4|713505.6|711505.6|713496.8|711496.8|11
1634574870000|2021-10-18 16:34:30|713498.3|711498.3|713491.8|711491.8|713503.7|711503.7|713490.5|711490.5|6
1634574880000|2021-10-18 16:34:40|713491.4|711491.4|713512.4|711512.4|713512.4|711512.4|713491.4|711491.4|11
1634574890000|2021-10-18 16:34:50|713508.2|711508.2|713509.8|711509.8|713511.2|711511.2|713507.4|711507.4|6
1634574900000|2021-10-18 16:35:00|713510.1|711510.1|713523.4|711523.4|713524.2|711524.2|713492.8|711492.8|19
1634574910000|2021-10-18 16:35:10|713509|711509|713513|711513|713513.7|711513.7|713493.8|711493.8|11
1634574920000|2021-10-18 16:35:20|713514.3|711514.3|713503.6|711503.6|713514.3|711514.3|713497.5|711497.5|8
1634574930000|2021-10-18 16:35:30|713505.3|711505.3|713502.7|711502.7|713505.7|711505.7|713501.5|711501.5|7
1634574940000|2021-10-18 16:35:40|713503.5|711503.5|713501.2|711501.2|713508.4|711508.4|713498.7|711498.7|9
1634574950000|2021-10-18 16:35:50|713502.9|711502.9|713497.1|711497.1|713511.2|711511.2|713497.1|711497.1|11
1634574960000|2021-10-18 16:36:00|713505.7|711505.7|713535.6|711535.6|713540.5|711540.5|713505.7|711505.7|11
1634574970000|2021-10-18 16:36:10|713542.4|711542.4|713533.6|711533.6|713559.1|711559.1|713532.3|711532.3|15
1634574980000|2021-10-18 16:36:20|713534.8|711534.8|713538.8|711538.8|713539.6|711539.6|713529.7|711529.7|12
1634574990000|2021-10-18 16:36:30|713537.1|711537.1|713547.8|711547.8|713547.8|711547.8|713528.8|711528.8|13
1634575000000|2021-10-18 16:36:40|713548.2|711548.2|713538.2|711538.2|713548.2|711548.2|713535.7|711535.7|8
1634575010000|2021-10-18 16:36:50|713541.1|711541.1|713530.4|711530.4|713545.8|711545.8|713528.6|711528.6|15
1634575020000|2021-10-18 16:37:00|713527.9|711527.9|713538.5|711538.5|713539.5|711539.5|713527.9|711527.9|14
1634575030000|2021-10-18 16:37:10|713538.1|711538.1|713537.7|711537.7|713540.9|711540.9|713537.7|711537.7|12
1634575040000|2021-10-18 16:37:20|713539.4|711539.4|713541.7|711541.7|713543.1|711543.1|713537.9|711537.9|8
1634575050000|2021-10-18 16:37:30|713540.9|711540.9|713548.2|711548.2|713548.6|711548.6|713540.9|711540.9|6
1634575060000|2021-10-18 16:37:40|713548.6|711548.6|713549.9|711549.9|713549.9|711549.9|713544.4|711544.4|10
1634575070000|2021-10-18 16:37:50|713548.2|711548.2|713040.8|712040.8|713550.1|712042.3|713038.9|711537.7|15
1634575080000|2021-10-18 16:38:00|713043|712043|713555.4|711555.4|713555.4|712043|713042.1|711542.1|15
1634575090000|2021-10-18 16:38:10|713554|711554|713551|711551|713558.2|711558.2|713551|711551|11
1634575100000|2021-10-18 16:38:20|713551.8|711551.8|713549.1|711549.1|713560.5|711560.5|713539.2|711539.2|21
1634575110000|2021-10-18 16:38:30|713547.4|711547.4|713535.7|711535.7|713558.4|711558.4|713535.7|711535.7|17
1634575120000|2021-10-18 16:38:40|713540.1|711540.1|713538.9|711538.9|713544.3|711544.3|713525.9|711525.9|18
1634575130000|2021-10-18 16:38:50|713546.7|711546.7|713522.7|711522.7|713546.8|711546.8|713492|711492|16
1634575140000|2021-10-18 16:39:00|713524.5|711524.5|713524.5|711524.5|713543.3|711543.3|713506.3|711506.3|22
1634575150000|2021-10-18 16:39:10|713512.2|711512.2|713512.1|711512.1|713528|711528|713512.1|711512.1|17
1634575160000|2021-10-18 16:39:20|713514.1|711514.1|713513|711513|713521|711521|713512|711512|16
1634575170000|2021-10-18 16:39:30|713514.5|711514.5|713591.8|711591.8|713598.4|711598.4|713514.4|711514.4|19
1634575180000|2021-10-18 16:39:40|713592.1|711592.1|713586.1|711586.1|713595.9|711595.9|713585.6|711585.6|16
1634575190000|2021-10-18 16:39:50|713584.2|711584.2|713608.5|711608.5|713608.5|711608.5|713578.9|711578.9|17
1634575200000|2021-10-18 16:40:00|713114.6|712114.6|713635.9|711635.9|713635.9|712114.6|713109.5|711608.4|17
1634575210000|2021-10-18 16:40:10|713635.7|711635.7|713146.1|712146.1|713657.4|712146.1|713120.7|711634.3|13
1634575220000|2021-10-18 16:40:20|713152.7|712152.7|713637.2|711637.2|713658.7|712152.7|713152.7|711637.2|17
1634575230000|2021-10-18 16:40:30|713642.9|711642.9|713649.5|711649.5|713650.2|711650.2|713641.8|711641.8|15
1634575240000|2021-10-18 16:40:40|713651|711651|713643.8|711643.8|713651|711651|713643.8|711643.8|13
1634575250000|2021-10-18 16:40:50|713644.2|711644.2|713647|711647|713648.6|711648.6|713643.8|711643.8|8
1634575260000|2021-10-18 16:41:00|713644.5|711644.5|713603.3|711603.3|713646.4|711646.4|713603.3|711603.3|8
1634575270000|2021-10-18 16:41:10|713602.8|711602.8|713535.4|711535.4|713603.5|711603.5|713533.4|711533.4|24
1634575280000|2021-10-18 16:41:20|713535|711535|713535.8|711535.8|713535.8|711535.8|713524.4|711524.4|25
1634575290000|2021-10-18 16:41:30|713531.5|711531.5|713553.1|711553.1|713555.7|711555.7|713531.5|711531.5|16
1634575300000|2021-10-18 16:41:40|713555.8|711555.8|713561|711561|713561.1|711561.1|713553.9|711553.9|12
1634575310000|2021-10-18 16:41:50|713562.3|711562.3|713562.7|711562.7|713569.1|711569.1|713560.4|711560.4|14
1634575320000|2021-10-18 16:42:00|713562.5|711562.5|713561.2|711561.2|713562.5|711562.5|713560.6|711560.6|7
1634575330000|2021-10-18 16:42:10|713560.7|711560.7|713605.4|711605.4|713611.8|712110.7|713110.7|711560.6|19
1634575340000|2021-10-18 16:42:20|713612.4|711612.4|713613.4|711613.4|713616.6|711616.6|713604.2|711604.2|18
1634575350000|2021-10-18 16:42:30|713614.9|711614.9|713615.2|711615.2|713616.8|711616.8|713610.5|711610.5|10
1634575360000|2021-10-18 16:42:40|713614.5|711614.5|713607.3|711607.3|713614.5|711614.5|713604.1|711604.1|12
1634575370000|2021-10-18 16:42:50|713604.6|711604.6|713617|711617|713617|711617|713604.6|711604.6|10
1634575380000|2021-10-18 16:43:00|713612.2|711612.2|713118.4|712118.4|713618.7|712119.2|713118.3|711612.2|10
1634575390000|2021-10-18 16:43:10|713118.6|712118.6|713118.9|712118.9|713119.3|712119.3|713118.5|712118.5|8
1634575400000|2021-10-18 16:43:20|713118.7|712118.7|713622|711622|713623.4|712118.8|713118.7|711621.7|5
1634575410000|2021-10-18 16:43:30|713632|711632|713628.4|711628.4|713632|711632|713628.4|711628.4|2
1634575420000|2021-10-18 16:43:40|713624.6|711624.6|713616.9|711616.9|713635.2|712129.4|713121.3|711616.9|11
1634575430000|2021-10-18 16:43:50|713130|712130|713606.6|711606.6|713607|712130|713105.2|711601.1|22
1634575440000|2021-10-18 16:44:00|713606.1|711606.1|713604.1|711604.1|713612.1|711612.1|713604|711604|9
1634575450000|2021-10-18 16:44:10|713604|711604|713605|711605|713605.1|711605.1|713599.3|711599.3|7
1634575460000|2021-10-18 16:44:20|713604.9|711604.9|713127|712127|713610.4|712127|713127|711590.9|11
1634575470000|2021-10-18 16:44:30|713117.5|712117.5|713111.8|712111.8|713117.5|712117.5|713111.8|712111.8|4
1634575480000|2021-10-18 16:44:40|713112.6|712112.6|713111.3|712111.3|713112.6|712112.6|713111.3|712111.3|4
1634575490000|2021-10-18 16:44:50|713111.7|712111.7|713114.5|712114.5|713119.5|712119.5|713109.4|712109.4|9
1634575500000|2021-10-18 16:45:00|713115.6|712115.6|713116.7|712116.7|713122.1|712122.1|713112.5|712112.5|19
1634575510000|2021-10-18 16:45:10|713115.6|712115.6|713651.2|711651.2|713651.2|712121.7|713114.8|711646.8|7
1634575520000|2021-10-18 16:45:20|713655.3|711655.3|713685.7|711685.7|713685.7|712179.9|713167.8|711650.7|24
1634575530000|2021-10-18 16:45:30|713702.5|711702.5|713702.9|711702.9|713740.4|711740.4|713679.9|711679.9|21
1634575540000|2021-10-18 16:45:40|713704.1|711704.1|713702.9|711702.9|713707|711707|713700.5|711700.5|20
1634575550000|2021-10-18 16:45:50|713701.7|711701.7|713702.3|711702.3|713709.9|711709.9|713701.7|711701.7|26
1634575560000|2021-10-18 16:46:00|713703.7|711703.7|713766|711766|713778|711778|713703.7|711703.7|19
1634575570000|2021-10-18 16:46:10|713764.6|711764.6|713760.5|711760.5|713771.6|711771.6|713760.5|711760.5|19
1634575580000|2021-10-18 16:46:20|713760.3|711760.3|713759.2|711759.2|713763.4|711763.4|713757.8|711757.8|12
1634575590000|2021-10-18 16:46:30|713760.2|711760.2|713780.4|711780.4|713780.4|711780.4|713760.2|711760.2|18
1634575600000|2021-10-18 16:46:40|713778.4|711778.4|713778.6|711778.6|713785.6|711785.6|713778.2|711778.2|10
1634575610000|2021-10-18 16:46:50|713767.9|711767.9|713759.9|711759.9|713769.6|711769.6|713758.9|711758.9|9
1634575620000|2021-10-18 16:47:00|713759.6|711759.6|713759|711759|713767.4|711767.4|713759|711759|12
1634575630000|2021-10-18 16:47:10|713759.2|711759.2|713761|711761|713769|711769|713759.2|711759.2|6
1634575640000|2021-10-18 16:47:20|713761.2|711761.2|713729.4|711729.4|713761.2|711761.2|713727.7|711727.7|14
1634575650000|2021-10-18 16:47:30|713730.3|711730.3|713738.1|711738.1|713738.1|711738.1|713724.6|711724.6|21
1634575660000|2021-10-18 16:47:40|713741.1|711741.1|713742.3|711742.3|713745.4|711745.4|713734.1|711734.1|21
1634575670000|2021-10-18 16:47:50|713744|711744|713743.3|711743.3|713749.6|711749.6|713735.9|711735.9|20
1634575680000|2021-10-18 16:48:00|713745|711745|713757.9|711757.9|713765.7|711765.7|713739.3|711739.3|18
1634575690000|2021-10-18 16:48:10|713760|711760|713757.4|711757.4|713765.1|711765.1|713757|711757|17
1634575700000|2021-10-18 16:48:20|713760.1|711760.1|713758.7|711758.7|713768.2|711768.2|713756.2|711756.2|13
1634575710000|2021-10-18 16:48:30|713759.8|711759.8|713761.8|711761.8|713767|711767|713750|711750|12
1634575720000|2021-10-18 16:48:40|713767.3|711767.3|713764|711764|713767.3|711767.3|713751.1|711751.1|16
1634575730000|2021-10-18 16:48:50|713764.2|711764.2|713765.8|711765.8|713766.1|711766.1|713764.1|711764.1|7
1634575740000|2021-10-18 16:49:00|713765.2|711765.2|713764.2|711764.2|713766.4|711766.4|713764.2|711764.2|5
1634575750000|2021-10-18 16:49:10|713765.1|711765.1|713774.6|711774.6|713779.5|711779.5|713753|711753|10
1634575760000|2021-10-18 16:49:20|713772.5|711772.5|713759.2|711759.2|713772.5|711772.5|713756.4|711756.4|18
1634575770000|2021-10-18 16:49:30|713760|711760|713761.2|711761.2|713762.8|711762.8|713760|711760|6
1634575780000|2021-10-18 16:49:40|713761.5|711761.5|713743.8|711743.8|713762.6|711762.6|713735|711735|14
1634575790000|2021-10-18 16:49:50|713741.4|711741.4|713769.4|711769.4|713769.4|711769.4|713741.4|711741.4|12
1634575800000|2021-10-18 16:50:00|713759.1|711759.1|713765.6|711765.6|713785.6|711785.6|713759.1|711759.1|15
1634575810000|2021-10-18 16:50:10|713766.5|711766.5|713789.5|711789.5|713789.5|711789.5|713756.9|711756.9|12
1634575820000|2021-10-18 16:50:20|713778.5|711778.5|713786.2|711786.2|713787.4|711787.4|713778.5|711778.5|10
1634575830000|2021-10-18 16:50:30|713787|711787|713783.7|711783.7|713792.1|711792.1|713783.7|711783.7|12
1634575840000|2021-10-18 16:50:40|713796.4|711796.4|713791.2|711791.2|713796.4|711796.4|713791.2|711791.2|4
1634575850000|2021-10-18 16:50:50|713799.3|711799.3|713798.8|711798.8|713799.3|711799.3|713790|711790|8
1634575860000|2021-10-18 16:51:00|713801|711801|713795.7|711795.7|713804.9|711804.9|713795|711795|8
1634575870000|2021-10-18 16:51:10|713800.4|711800.4|713777.4|711777.4|713800.8|711800.8|713777.4|711777.4|12
1634575880000|2021-10-18 16:51:20|713777.3|711777.3|713795.2|711795.2|713809|711809|713766.4|711766.4|16
1634575890000|2021-10-18 16:51:30|713790.8|711790.8|713788.9|711788.9|713795.1|711795.1|713788.5|711788.5|10
1634575900000|2021-10-18 16:51:40|713787.2|711787.2|713772|711772|713791.9|711791.9|713772|711772|17
1634575910000|2021-10-18 16:51:50|713773.6|711773.6|713771.6|711771.6|713776.5|711776.5|713771.6|711771.6|9
1634575920000|2021-10-18 16:52:00|713775.7|711775.7|713774.8|711774.8|713776|711776|713771.6|711771.6|8
1634575930000|2021-10-18 16:52:10|713773.7|711773.7|713836|711836|713836.9|711836.9|713772.5|711772.5|20
1634575940000|2021-10-18 16:52:20|713836.7|711836.7|713835.7|711835.7|713837.8|711837.8|713835.6|711835.6|13
1634575950000|2021-10-18 16:52:30|713834.7|711834.7|713830.7|711830.7|713836|711836|713826.7|711826.7|11
1634575960000|2021-10-18 16:52:40|713830.3|711830.3|713844.1|711844.1|713844.1|711844.1|713830.3|711830.3|6
1634575970000|2021-10-18 16:52:50|713841.9|711841.9|713837.5|711837.5|713844.8|711844.8|713826.6|711826.6|15
1634575980000|2021-10-18 16:53:00|713845.3|711845.3|713793.7|711793.7|713852.2|711852.2|713791.4|711791.4|19
1634575990000|2021-10-18 16:53:10|713793.1|711793.1|713789|711789|713802.6|711802.6|713788|711788|19
1634576000000|2021-10-18 16:53:20|713788.7|711788.7|713791.1|711791.1|713791.8|711791.8|713788.7|711788.7|8
1634576010000|2021-10-18 16:53:30|713790.3|711790.3|713735.3|711735.3|713791.1|711791.1|713733.8|711733.8|11
1634576020000|2021-10-18 16:53:40|713739.2|711739.2|713731.3|711731.3|713744.5|711744.5|713728.9|711728.9|18
1634576030000|2021-10-18 16:53:50|713727.5|711727.5|713729.1|711729.1|713734.8|711734.8|713726.8|711726.8|13
1634576040000|2021-10-18 16:54:00|713727.4|711727.4|713722.2|711722.2|713727.8|711727.8|713712.2|711712.2|18
1634576050000|2021-10-18 16:54:10|713723.2|711723.2|713716.6|711716.6|713725.2|711725.2|713715.7|711715.7|14
1634576060000|2021-10-18 16:54:20|713717.9|711717.9|713721.6|711721.6|713726.2|711726.2|713714.9|711714.9|16
1634576070000|2021-10-18 16:54:30|713722.9|711722.9|713727.3|711727.3|713735.3|711735.3|713722.8|711722.8|14
1634576080000|2021-10-18 16:54:40|713727.1|711727.1|713726.2|711726.2|713727.8|711727.8|713726.2|711726.2|6
1634576090000|2021-10-18 16:54:50|713730.3|711730.3|713730.8|711730.8|713733.2|711733.2|713722.2|711722.2|9
1634576100000|2021-10-18 16:55:00|713730.9|711730.9|713707.4|711707.4|713730.9|711730.9|713705.8|711705.8|23
1634576110000|2021-10-18 16:55:10|713714.5|711714.5|713682|711682|713714.5|711714.5|713680.7|711680.7|16
1634576120000|2021-10-18 16:55:20|713679.1|711679.1|713674|711674|713681.3|711681.3|713674|711674|16
1634576130000|2021-10-18 16:55:30|713675.9|711675.9|713688.1|711688.1|713688.1|711688.1|713674.6|711674.6|10
1634576140000|2021-10-18 16:55:40|713688.7|711688.7|713689.3|711689.3|713689.9|711689.9|713685.7|711685.7|9
1634576150000|2021-10-18 16:55:50|713693.3|711693.3|713697.6|711697.6|713738.1|711738.1|713693.3|711693.3|22
1634576160000|2021-10-18 16:56:00|713699.8|711699.8|713701.4|711701.4|713712.2|711712.2|713692.1|711692.1|15
1634576170000|2021-10-18 16:56:10|713699.6|711699.6|713692.8|711692.8|713705|711705|713690.3|711690.3|14
1634576180000|2021-10-18 16:56:20|713695.6|711695.6|713691.2|711691.2|713697.5|711697.5|713691.2|711691.2|14
1634576190000|2021-10-18 16:56:30|713695.1|711695.1|713692.7|711692.7|713695.9|711695.9|713692.7|711692.7|12
1634576200000|2021-10-18 16:56:40|713694.8|711694.8|713692.4|711692.4|713695.8|711695.8|713691.3|711691.3|11
1634576210000|2021-10-18 16:56:50|713691.8|711691.8|713686|711686|713697.5|711697.5|713685.8|711685.8|13
1634576220000|2021-10-18 16:57:00|713689|711689|713681.9|711681.9|713690.8|711690.8|713681.8|711681.8|13
1634576230000|2021-10-18 16:57:10|713682|711682|713689.2|711689.2|713689.2|711689.2|713681.1|711681.1|9
1634576240000|2021-10-18 16:57:20|713691|711691|713686|711686|713691|711691|713683.6|711683.6|11
1634576250000|2021-10-18 16:57:30|713685.1|711685.1|713686.5|711686.5|713687.5|711687.5|713684.8|711684.8|8
1634576260000|2021-10-18 16:57:40|713685.5|711685.5|713676.8|711676.8|713688.7|711688.7|713676.8|711676.8|9
1634576270000|2021-10-18 16:57:50|713688|711688|713681.1|711681.1|713688|711688|713677.9|711677.9|12
1634576280000|2021-10-18 16:58:00|713683.3|711683.3|713686.8|711686.8|713688.6|711688.6|713682.7|711682.7|9
1634576290000|2021-10-18 16:58:10|713685.8|711685.8|713747.7|711747.7|713748.9|711748.9|713685.8|711685.8|22
1634576300000|2021-10-18 16:58:20|713748.3|711748.3|713766.9|711766.9|713779.7|711779.7|713748.3|711748.3|16
1634576310000|2021-10-18 16:58:30|713768.3|711768.3|713767|711767|713769.5|711769.5|713760.1|711760.1|10
1634576320000|2021-10-18 16:58:40|713764.4|711764.4|713764.4|711764.4|713768.5|711768.5|713762.5|711762.5|10
1634576330000|2021-10-18 16:58:50|713764.7|711764.7|713768.7|711768.7|713774.5|711774.5|713764.2|711764.2|10
1634623260000|2021-10-19 06:01:00|711558.6|709558.6|711561.2|709561.2|711561.8|709561.8|711558.6|709558.6|8
1634623270000|2021-10-19 06:01:10|711560.8|709560.8|711561.6|709561.6|711563.8|709563.8|711560.8|709560.8|6
1634623280000|2021-10-19 06:01:20|711560|709560|711538.4|709538.4|711569.3|709569.3|711538.4|709538.4|11
1634623290000|2021-10-19 06:01:30|711548|709548|711549|709549|711554|709554|711539.5|709539.5|9
1634623300000|2021-10-19 06:01:40|711550.7|709550.7|711574.5|709574.5|711574.5|709574.5|711550.7|709550.7|7
1634623310000|2021-10-19 06:01:50|711572.7|709572.7|711559.7|709559.7|711572.7|709572.7|711559.2|709559.2|7
1634623320000|2021-10-19 06:02:00|711564.8|709564.8|711524.5|709524.5|711564.8|709564.8|711524.5|709524.5|16
1634623330000|2021-10-19 06:02:10|711530|709530|711514.7|709514.7|711530.3|709530.3|711507.9|709507.9|24
1634623340000|2021-10-19 06:02:20|711514.9|709514.9|711518|709518|711527.6|709527.6|711514.4|709514.4|12
1634623350000|2021-10-19 06:02:30|711520.4|709520.4|711392.5|709392.5|711524|709524|711383.7|709383.7|15
1634623360000|2021-10-19 06:02:40|711393.1|709393.1|711361.3|709361.3|711400.4|709400.4|711351.8|709351.8|29
1634623370000|2021-10-19 06:02:50|711361.5|709361.5|711354.6|709354.6|711361.5|709361.5|711348.4|709348.4|14
1634623380000|2021-10-19 06:03:00|711354.8|709354.8|711435|709435|711444.4|709444.4|711351.2|709351.2|18
1634623390000|2021-10-19 06:03:10|711441.3|709441.3|711440.2|709440.2|711441.3|709441.3|711435.4|709435.4|8
1634623400000|2021-10-19 06:03:20|711443.6|709443.6|711436.6|709436.6|711446.7|709446.7|711433.9|709433.9|12
1634623410000|2021-10-19 06:03:30|711439.5|709439.5|711427.2|709427.2|711439.5|709439.5|711427.2|709427.2|11
1634623420000|2021-10-19 06:03:40|711426.9|709426.9|711382.6|709382.6|711427.6|709427.6|711363.4|709363.4|17
1634623430000|2021-10-19 06:03:50|711388.8|709388.8|711369.4|709369.4|711390.8|709390.8|711369.4|709369.4|18
1634623440000|2021-10-19 06:04:00|711368.6|709368.6|711372.1|709372.1|711381.1|709381.1|711361.9|709361.9|16
1634623450000|2021-10-19 06:04:10|711372.3|709372.3|711341.5|709341.5|711374.9|709374.9|711341.5|709341.5|11
1634623460000|2021-10-19 06:04:20|711322.5|709322.5|711330|709330|711348.4|709348.4|711310.6|709310.6|15
1634623470000|2021-10-19 06:04:30|711340.7|709340.7|711327.1|709327.1|711340.7|709340.7|711327.1|709327.1|15
1634623480000|2021-10-19 06:04:40|711326.9|709326.9|711327.3|709327.3|711334.4|709334.4|711318.3|709318.3|15
1634623490000|2021-10-19 06:04:50|711328|709328|711336.6|709336.6|711346|709346|711315|709315|18
1634623500000|2021-10-19 06:05:00|711332.5|709332.5|711331.4|709331.4|711336.4|709336.4|711329.3|709329.3|8
1634623510000|2021-10-19 06:05:10|711330.7|709330.7|711323.2|709323.2|711330.7|709330.7|711313.7|709313.7|9
1634623520000|2021-10-19 06:05:20|711324.2|709324.2|711312.1|709312.1|711324.2|709324.2|711312.1|709312.1|14
1634623530000|2021-10-19 06:05:30|711313.9|709313.9|711321.7|709321.7|711322.3|709322.3|711313.4|709313.4|11
1634623540000|2021-10-19 06:05:40|711321.6|709321.6|711322.8|709322.8|711322.8|709322.8|711312.1|709312.1|11
1634623550000|2021-10-19 06:05:50|711313.1|709313.1|711319|709319|711320.7|709320.7|711308.7|709308.7|9
1634623560000|2021-10-19 06:06:00|711306.9|709306.9|711314.5|709314.5|711319.2|709319.2|711306.9|709306.9|9
1634623570000|2021-10-19 06:06:10|711319.6|709319.6|711311.4|709311.4|711327.5|709327.5|711305.9|709305.9|15
1634623580000|2021-10-19 06:06:20|711312.4|709312.4|711328.2|709328.2|711343.4|709343.4|711312.4|709312.4|18
1634623590000|2021-10-19 06:06:30|711320.6|709320.6|711327.3|709327.3|711327.3|709327.3|711317.5|709317.5|10
1634623600000|2021-10-19 06:06:40|711326.6|709326.6|711313.2|709313.2|711337.8|709337.8|711313.2|709313.2|14
1634623610000|2021-10-19 06:06:50|711322.2|709322.2|711333.2|709333.2|711358.1|709358.1|711317.2|709317.2|12
1634623620000|2021-10-19 06:07:00|711335.1|709335.1|711324.7|709324.7|711371.6|709371.6|711324.7|709324.7|7
1634623630000|2021-10-19 06:07:10|711331.9|709331.9|711320.5|709320.5|711340.6|709340.6|711315.9|709315.9|6
1634623640000|2021-10-19 06:07:20|711319.3|709319.3|711333.7|709333.7|711361.2|709361.2|711315.6|709315.6|11
1634623650000|2021-10-19 06:07:30|711333.3|709333.3|711329.3|709329.3|711350.4|709350.4|711314.8|709314.8|20
1634623660000|2021-10-19 06:07:40|711328.7|709328.7|711351.6|709351.6|711351.6|709351.6|711321.4|709321.4|16
1634623670000|2021-10-19 06:07:50|711352.4|709352.4|711351.3|709351.3|711355.1|709355.1|711342.9|709342.9|18
1634623680000|2021-10-19 06:08:00|711348|709348|711373.2|709373.2|711382|709382|711347.2|709347.2|26
1634623690000|2021-10-19 06:08:10|711365|709365|711373|709373|711382|709382|711365|709365|13
1634623700000|2021-10-19 06:08:20|711390.7|709390.7|711347.5|709347.5|711390.7|709390.7|711327.7|709327.7|30
1634623710000|2021-10-19 06:08:30|711353.3|709353.3|711348|709348|711357.9|709357.9|711342.9|709342.9|18
1634623720000|2021-10-19 06:08:40|711347.9|709347.9|711348.8|709348.8|711353.5|709353.5|711345.2|709345.2|16
1634623730000|2021-10-19 06:08:50|711347.7|709347.7|711355.6|709355.6|711359.9|709359.9|711327.8|709327.8|18
1634623740000|2021-10-19 06:09:00|711343.2|709343.2|711371.7|709371.7|711390.2|709390.2|711343.2|709343.2|19
1634623750000|2021-10-19 06:09:10|711357.2|709357.2|711386.2|709386.2|711389.8|709389.8|711357.2|709357.2|5
1634623760000|2021-10-19 06:09:20|711387.6|709387.6|711360|709360|711453.5|709453.5|711344.5|709344.5|21
1634623770000|2021-10-19 06:09:30|711350.3|709350.3|711351.8|709351.8|711354.5|709354.5|711349.7|709349.7|13
1634623780000|2021-10-19 06:09:40|711350.2|709350.2|711349.8|709349.8|711355.6|709355.6|711349.8|709349.8|7
1634623790000|2021-10-19 06:09:50|711352.2|709352.2|711345.9|709345.9|711353.9|709353.9|711342.1|709342.1|14
1634623800000|2021-10-19 06:10:00|711345.6|709345.6|711332.4|709332.4|711355.4|709355.4|711332.4|709332.4|13
1634623810000|2021-10-19 06:10:10|711332.7|709332.7|711331.5|709331.5|711336.7|709336.7|711329.9|709329.9|11
1634623820000|2021-10-19 06:10:20|711331.9|709331.9|711324.9|709324.9|711347.8|709347.8|711324.9|709324.9|21
1634623830000|2021-10-19 06:10:30|711325.3|709325.3|711341.1|709341.1|711341.1|709341.1|711325.3|709325.3|14
1634623840000|2021-10-19 06:10:40|711330.1|709330.1|711337.7|709337.7|711338.9|709338.9|711330.1|709330.1|7
1634623850000|2021-10-19 06:10:50|711334.1|709334.1|711074.8|709074.8|711334.1|709334.1|711074.8|709074.8|20
1634623860000|2021-10-19 06:11:00|711076|709076|711136.8|709136.8|711140|709140|711076|709076|28
1634623870000|2021-10-19 06:11:10|711134.1|709134.1|711229.2|709229.2|711229.9|709229.9|711120.4|709120.4|28
1634623880000|2021-10-19 06:11:20|711223.1|709223.1|711237.1|709237.1|711240.4|709240.4|711190.1|709190.1|22
1634623890000|2021-10-19 06:11:30|711236.6|709236.6|711230.1|709230.1|711236.6|709236.6|711183.4|709183.4|26
1634623900000|2021-10-19 06:11:40|711213.7|709213.7|711225.6|709225.6|711231.5|709231.5|711211.6|709211.6|17
1634623910000|2021-10-19 06:11:50|711222.6|709222.6|711236.1|709236.1|711237.3|709237.3|711220|709220|15
1634623920000|2021-10-19 06:12:00|711239.5|709239.5|711181.3|709181.3|711239.5|709239.5|711171.7|709171.7|23
1634623930000|2021-10-19 06:12:10|711180.7|709180.7|711185.1|709185.1|711217.1|709217.1|711160.5|709160.5|24
1634623940000|2021-10-19 06:12:20|711176.6|709176.6|711212|709212|711225.5|709225.5|711176.6|709176.6|18
1634623950000|2021-10-19 06:12:30|711215.7|709215.7|711235.3|709235.3|711248.4|709248.4|711211.9|709211.9|24
1634623960000|2021-10-19 06:12:40|711234.7|709234.7|711242|709242|711249|709249|711229.1|709229.1|22
1634623970000|2021-10-19 06:12:50|711241.5|709241.5|711211.5|709211.5|711241.5|709241.5|711197.6|709197.6|20
1634623980000|2021-10-19 06:13:00|711202.2|709202.2|711174.2|709174.2|711351.2|709351.2|711174.2|709174.2|32
1634623990000|2021-10-19 06:13:10|711181.7|709181.7|711190.4|709190.4|711215.5|709215.5|711161.3|709161.3|32
1634624000000|2021-10-19 06:13:20|711190.3|709190.3|711216.2|709216.2|711220.8|709220.8|711178.9|709178.9|24
1634624010000|2021-10-19 06:13:30|711216.9|709216.9|711232.2|709232.2|711237.4|709237.4|711213.4|709213.4|19
1634624020000|2021-10-19 06:13:40|711231.2|709231.2|711237.2|709237.2|711247.9|709247.9|711231.2|709231.2|22
1634624030000|2021-10-19 06:13:50|711248.2|709248.2|711243.5|709243.5|711248.2|709248.2|711229|709229|34
1634624040000|2021-10-19 06:14:00|711235.7|709235.7|711210.4|709210.4|711246.8|709246.8|711199|709199|31
1634624050000|2021-10-19 06:14:10|711210.3|709210.3|711209.8|709209.8|711217.7|709217.7|711197.7|709197.7|22
1634624060000|2021-10-19 06:14:20|711209.1|709209.1|711232.1|709232.1|711251.6|709251.6|711205.6|709205.6|36
1634624070000|2021-10-19 06:14:30|711230.7|709230.7|711259|709259|711264.5|709264.5|711230.7|709230.7|37
1634624080000|2021-10-19 06:14:40|711246.8|709246.8|711303.9|709303.9|711318.6|709318.6|711246.8|709246.8|27
1634624090000|2021-10-19 06:14:50|711305.7|709305.7|711317.6|709317.6|711320.1|709320.1|711305.7|709305.7|26
1634624100000|2021-10-19 06:15:00|711310.2|709310.2|711288.8|709288.8|711310.2|709310.2|711254.9|709254.9|27
1634624110000|2021-10-19 06:15:10|711288.6|709288.6|711289.9|709289.9|711295.5|709295.5|711272.2|709272.2|16
1634624120000|2021-10-19 06:15:20|711285.3|709285.3|711294.5|709294.5|711301.9|709301.9|711285.3|709285.3|11
1634624130000|2021-10-19 06:15:30|711307|709307|711326.3|709326.3|711327|709327|711286.5|709286.5|20
1634624140000|2021-10-19 06:15:40|711315.6|709315.6|711373.3|709373.3|711373.3|709373.3|711310.5|709310.5|19
1634624150000|2021-10-19 06:15:50|711348|709348|711373.4|709373.4|711373.8|709373.8|711348|709348|13
1634624160000|2021-10-19 06:16:00|711372.3|709372.3|711364.3|709364.3|711376.3|709376.3|711364.3|709364.3|10
1634624170000|2021-10-19 06:16:10|711364.2|709364.2|711398.8|709398.8|711402.4|709402.4|711361.2|709361.2|13
1634624180000|2021-10-19 06:16:20|711401.9|709401.9|711368.5|709368.5|711401.9|709401.9|711356.8|709356.8|17
1634624190000|2021-10-19 06:16:30|711371.2|709371.2|711374.1|709374.1|711383.7|709383.7|711365.6|709365.6|13
1634624200000|2021-10-19 06:16:40|711373.9|709373.9|711381.2|709381.2|711392.8|709392.8|711366.4|709366.4|12
1634624210000|2021-10-19 06:16:50|711392.1|709392.1|711386.9|709386.9|711400.1|709400.1|711321.6|709321.6|28
1634624220000|2021-10-19 06:17:00|711388.7|709388.7|711381.7|709381.7|711388.7|709388.7|711376.7|709376.7|10
1634624230000|2021-10-19 06:17:10|711382.3|709382.3|711394.9|709394.9|711398.6|709398.6|711382.3|709382.3|12
1634624240000|2021-10-19 06:17:20|711402.7|709402.7|711423|709423|711431.5|709431.5|711388.7|709388.7|25
1634624250000|2021-10-19 06:17:30|711421|709421|711353.7|709353.7|711421|709421|711347.7|709347.7|36
1634624260000|2021-10-19 06:17:40|711354.8|709354.8|711352.6|709352.6|711373.1|709373.1|711345.2|709345.2|33
1634624270000|2021-10-19 06:17:50|711353.3|709353.3|711312.4|709312.4|711355.5|709355.5|711298.8|709298.8|33
1634624280000|2021-10-19 06:18:00|711298.8|709298.8|711305.5|709305.5|711334.1|709334.1|711296.2|709296.2|35
1634624290000|2021-10-19 06:18:10|711318.8|709318.8|711363.7|709363.7|711370.3|709370.3|711300.1|709300.1|34
1634624300000|2021-10-19 06:18:20|711349.7|709349.7|711365.9|709365.9|711369|709369|711349.6|709349.6|30
1634624310000|2021-10-19 06:18:30|711353.2|709353.2|711360.4|709360.4|711375.1|709375.1|711352.3|709352.3|28
1634624320000|2021-10-19 06:18:40|711374.3|709374.3|711362.4|709362.4|711379|709379|711361.6|709361.6|30
1634624330000|2021-10-19 06:18:50|711374.4|709374.4|711368.1|709368.1|711380.9|709380.9|711362.9|709362.9|25
1634624340000|2021-10-19 06:19:00|711367.1|709367.1|711347.4|709347.4|711393.5|709393.5|711343|709343|33
1634624350000|2021-10-19 06:19:10|711345|709345|711339.9|709339.9|711355.8|709355.8|711336|709336|18
1634624360000|2021-10-19 06:19:20|711349.7|709349.7|711342|709342|711351.7|709351.7|711339.1|709339.1|14
1634624370000|2021-10-19 06:19:30|711344.1|709344.1|711354|709354|711367.4|709367.4|711343.6|709343.6|6
1634624380000|2021-10-19 06:19:40|711343.1|709343.1|711332.8|709332.8|711345|709345|711322.2|709322.2|15
1634624390000|2021-10-19 06:19:50|711332.5|709332.5|711337.4|709337.4|711337.4|709337.4|711328.4|709328.4|6
1634624400000|2021-10-19 06:20:00|711335.7|709335.7|711339.7|709339.7|711340.6|709340.6|711335.7|709335.7|10
1634624410000|2021-10-19 06:20:10|711313.1|709313.1|711339.7|709339.7|711339.7|709339.7|711313.1|709313.1|11
1634624420000|2021-10-19 06:20:20|711335.2|709335.2|711336.2|709336.2|711338.7|709338.7|711330.5|709330.5|17
1634624430000|2021-10-19 06:20:30|711336.5|709336.5|711209.5|709209.5|711337.1|709337.1|711194.2|709194.2|12
1634624440000|2021-10-19 06:20:40|711184.2|709184.2|711229.6|709229.6|711236.7|709236.7|711184.2|709184.2|25
1634624450000|2021-10-19 06:20:50|711231.6|709231.6|711218.7|709218.7|711254.2|709254.2|711209.7|709209.7|24
1634624460000|2021-10-19 06:21:00|711202.9|709202.9|711216.7|709216.7|711220.4|709220.4|711202.9|709202.9|19
1634624470000|2021-10-19 06:21:10|711217.5|709217.5|711191.5|709191.5|711234.7|709234.7|711191.5|709191.5|10
1634624480000|2021-10-19 06:21:20|711207.7|709207.7|711331.4|709331.4|711332.5|709332.5|711205.3|709205.3|22
1634624490000|2021-10-19 06:21:30|711344.5|709344.5|711357|709357|711357|709357|711321.5|709321.5|7
1634624500000|2021-10-19 06:21:40|711359|709359|711352.4|709352.4|711359|709359|711342.4|709342.4|12
1634624510000|2021-10-19 06:21:50|711350.8|709350.8|711328.4|709328.4|711350.8|709350.8|711322.1|709322.1|24
1634624520000|2021-10-19 06:22:00|711328.2|709328.2|711310.3|709310.3|711328.9|709328.9|711279|709279|14
1634624530000|2021-10-19 06:22:10|711306.7|709306.7|711334.7|709334.7|711334.9|709334.9|711276.2|709276.2|18
1634624540000|2021-10-19 06:22:20|711332.6|709332.6|711351.2|709351.2|711353.7|709353.7|711325.4|709325.4|14
1634624550000|2021-10-19 06:22:30|711349.5|709349.5|711357.5|709357.5|711369.1|709369.1|711329.1|709329.1|25
1634624560000|2021-10-19 06:22:40|711358|709358|711385.9|709385.9|711403|709403|711356.4|709356.4|33
1634624570000|2021-10-19 06:22:50|711385.7|709385.7|711352.6|709352.6|711388.4|709388.4|711322.9|709322.9|20
1634624580000|2021-10-19 06:23:00|711352.7|709352.7|711390.7|709390.7|711400.3|709400.3|711351.9|709351.9|31
1634624590000|2021-10-19 06:23:10|711384.7|709384.7|711399.2|709399.2|711399.5|709399.5|711384.7|709384.7|27
1634624600000|2021-10-19 06:23:20|711386.9|709386.9|711324.6|709324.6|711386.9|709386.9|711300|709300|15
1634624610000|2021-10-19 06:23:30|711329.2|709329.2|711300|709300|711329.2|709329.2|711300|709300|4
1634624620000|2021-10-19 06:23:40|711305.1|709305.1|711279|709279|711314.6|709314.6|711258.5|709258.5|14
1634624630000|2021-10-19 06:23:50|711275.8|709275.8|711328.8|709328.8|711339.2|709339.2|711265.2|709265.2|19
1634624640000|2021-10-19 06:24:00|711288.7|709288.7|711294.5|709294.5|711313.4|709313.4|711287.5|709287.5|13
1634624650000|2021-10-19 06:24:10|711293.9|709293.9|711297.8|709297.8|711301.4|709301.4|711293.9|709293.9|6
1634624660000|2021-10-19 06:24:20|711311|709311|711316.6|709316.6|711353.7|709353.7|711299.2|709299.2|19
1634624670000|2021-10-19 06:24:30|711315.9|709315.9|711338.8|709338.8|711342.3|709342.3|711309.3|709309.3|17
1634624680000|2021-10-19 06:24:40|711339.3|709339.3|711345.6|709345.6|711347.8|709347.8|711333.1|709333.1|11
1634624690000|2021-10-19 06:24:50|711346|709346|711420.9|709420.9|711425.7|709425.7|711343.3|709343.3|21
1634624700000|2021-10-19 06:25:00|711426.9|709426.9|711296.9|709296.9|711426.9|709426.9|711296.9|709296.9|31
1634624710000|2021-10-19 06:25:10|711308.5|709308.5|711311.8|709311.8|711312.3|709312.3|711290.3|709290.3|24
1634624720000|2021-10-19 06:25:20|711297.5|709297.5|711407.7|709407.7|711407.7|709407.7|711296.7|709296.7|20
1634624730000|2021-10-19 06:25:30|711416.2|709416.2|711406.8|709406.8|711416.2|709416.2|711397.7|709397.7|23
1634624740000|2021-10-19 06:25:40|711407.1|709407.1|711415.3|709415.3|711415.3|709415.3|711398.9|709398.9|13
1634624750000|2021-10-19 06:25:50|711413|709413|711399.5|709399.5|711413.3|709413.3|711399.5|709399.5|11
1634624760000|2021-10-19 06:26:00|711396.6|709396.6|711418.3|709418.3|711423.3|709423.3|711396.6|709396.6|13
1634624770000|2021-10-19 06:26:10|711416.7|709416.7|711402.3|709402.3|711416.7|709416.7|711388.7|709388.7|16
1634624780000|2021-10-19 06:26:20|711405.5|709405.5|711437.3|709437.3|711441.9|709441.9|711403.7|709403.7|20
1634624790000|2021-10-19 06:26:30|711432.8|709432.8|711518.4|709518.4|711522.5|709522.5|711408.4|709408.4|29
1634624800000|2021-10-19 06:26:40|711497.8|709497.8|711472.4|709472.4|711497.8|709497.8|711471.5|709471.5|27
1634624810000|2021-10-19 06:26:50|711469.6|709469.6|711440.7|709440.7|711479|709479|711422.5|709422.5|19
1634624820000|2021-10-19 06:27:00|711425.8|709425.8|711332.1|709332.1|711440.7|709440.7|711324.8|709324.8|28
1634624830000|2021-10-19 06:27:10|711345.4|709345.4|711330.3|709330.3|711346.2|709346.2|711321|709321|22
1634624840000|2021-10-19 06:27:20|711330.5|709330.5|711284.7|709284.7|711335|709335|711281.5|709281.5|25
1634624850000|2021-10-19 06:27:30|711287.9|709287.9|711242.2|709242.2|711287.9|709287.9|711231.7|709231.7|22
1634624860000|2021-10-19 06:27:40|711241.2|709241.2|711311.7|709311.7|711311.7|709311.7|711240.5|709240.5|17
1634624870000|2021-10-19 06:27:50|711309.9|709309.9|711336.9|709336.9|711346.5|709346.5|711302.3|709302.3|12
1634624880000|2021-10-19 06:28:00|711341.9|709341.9|711353.2|709353.2|711353.2|709353.2|711341.9|709341.9|8
1634624890000|2021-10-19 06:28:10|711347.1|709347.1|711357.9|709357.9|711358|709358|711347.1|709347.1|12
1634624900000|2021-10-19 06:28:20|711343.2|709343.2|711319.7|709319.7|711343.2|709343.2|711312.1|709312.1|16
1634624910000|2021-10-19 06:28:30|711318.3|709318.3|711305.8|709305.8|711321.5|709321.5|711305.8|709305.8|10
1634624920000|2021-10-19 06:28:40|711310.3|709310.3|711266.7|709266.7|711310.3|709310.3|711249.7|709249.7|19
1634624930000|2021-10-19 06:28:50|711267.3|709267.3|711251.1|709251.1|711274.8|709274.8|711248.4|709248.4|21
1634624940000|2021-10-19 06:29:00|711247.7|709247.7|711240.8|709240.8|711247.7|709247.7|711224.8|709224.8|17
1634624950000|2021-10-19 06:29:10|711240.9|709240.9|711233.6|709233.6|711241.3|709241.3|711233.6|709233.6|7
1634624960000|2021-10-19 06:29:20|711234.6|709234.6|711238.1|709238.1|711238.1|709238.1|711232.4|709232.4|13
1634624970000|2021-10-19 06:29:30|711232.5|709232.5|711233.6|709233.6|711235.6|709235.6|711229.7|709229.7|10
1634624980000|2021-10-19 06:29:40|711233.7|709233.7|711217.2|709217.2|711233.7|709233.7|711213.3|709213.3|9
1634624990000|2021-10-19 06:29:50|711221.7|709221.7|711224.2|709224.2|711227.4|709227.4|711221.7|709221.7|11
1634625000000|2021-10-19 06:30:00|711225.9|709225.9|711156.3|709156.3|711225.9|709225.9|711156.3|709156.3|24
1634625010000|2021-10-19 06:30:10|711122.2|709122.2|711121.7|709121.7|711125.9|709125.9|711106.9|709106.9|15
1634625020000|2021-10-19 06:30:20|711120.3|709120.3|711049|709049|711124.1|709124.1|711017.5|709017.5|23
1634625030000|2021-10-19 06:30:30|711044.1|709044.1|711044.3|709044.3|711046.9|709046.9|711039.9|709039.9|28
1634625040000|2021-10-19 06:30:40|711043.9|709043.9|711028.1|709028.1|711043.9|709043.9|711004|709004|28
1634625050000|2021-10-19 06:30:50|711030.3|709030.3|711059.9|709059.9|711065.3|709065.3|711020.9|709020.9|28
1634625060000|2021-10-19 06:31:00|711066.7|709066.7|711082|709082|711082|709082|711055.4|709055.4|27
1634625070000|2021-10-19 06:31:10|711079.9|709079.9|711077|709077|711079.9|709079.9|711071.8|709071.8|15
1634625080000|2021-10-19 06:31:20|711076.2|709076.2|711070.9|709070.9|711076.2|709076.2|711067|709067|12
1634625090000|2021-10-19 06:31:30|711069.9|709069.9|711066.8|709066.8|711069.9|709069.9|711064.4|709064.4|11
1634625100000|2021-10-19 06:31:40|711075.3|709075.3|711068.6|709068.6|711077.4|709077.4|711065.7|709065.7|17
1634625110000|2021-10-19 06:31:50|711069.3|709069.3|711067.7|709067.7|711084.6|709084.6|711059.2|709059.2|17
1634625120000|2021-10-19 06:32:00|711070.1|709070.1|711045.7|709045.7|711074.1|709074.1|711039.8|709039.8|15
1634625130000|2021-10-19 06:32:10|711046.5|709046.5|711045|709045|711051.1|709051.1|711040.8|709040.8|22
1634625140000|2021-10-19 06:32:20|711049|709049|711046.5|709046.5|711055.6|709055.6|711046.5|709046.5|13
1634625150000|2021-10-19 06:32:30|711045.7|709045.7|711053.1|709053.1|711054.9|709054.9|711042.8|709042.8|9
1634625160000|2021-10-19 06:32:40|711052.8|709052.8|711050.1|709050.1|711054.6|709054.6|711042|709042|13
1634625170000|2021-10-19 06:32:50|711047.7|709047.7|711015|709015|711047.7|709047.7|711011|709011|21
1634625180000|2021-10-19 06:33:00|711018.5|709018.5|711042.4|709042.4|711050.8|709050.8|711016.3|709016.3|19
1634625190000|2021-10-19 06:33:10|711042.9|709042.9|711067.6|709067.6|711075.2|709075.2|711038.7|709038.7|34
1634625200000|2021-10-19 06:33:20|711066.9|709066.9|711044.8|709044.8|711069.9|709069.9|711041.1|709041.1|25
1634625210000|2021-10-19 06:33:30|711040.3|709040.3|711043.8|709043.8|711047.2|709047.2|711039.5|709039.5|13
1634625220000|2021-10-19 06:33:40|711045.5|709045.5|711066.1|709066.1|711067.5|709067.5|711045.5|709045.5|16
1634625230000|2021-10-19 06:33:50|711057.9|709057.9|711055.9|709055.9|711067.3|709067.3|711055.9|709055.9|16
1634625240000|2021-10-19 06:34:00|711051|709051|711042.6|709042.6|711055.8|709055.8|711039.6|709039.6|12
1634625250000|2021-10-19 06:34:10|711044.9|709044.9|711035.3|709035.3|711051.9|709051.9|711033.2|709033.2|17
1634625260000|2021-10-19 06:34:20|711030.7|709030.7|711017.7|709017.7|711040.3|709040.3|711017.7|709017.7|19
1634625270000|2021-10-19 06:34:30|711026.5|709026.5|711028.3|709028.3|711029.8|709029.8|711016.9|709016.9|15
1634625280000|2021-10-19 06:34:40|711022.3|709022.3|711028|709028|711033.8|709033.8|711015.2|709015.2|30
1634625290000|2021-10-19 06:34:50|711027|709027|711045.3|709045.3|711049.1|709049.1|711020.4|709020.4|27
1634625300000|2021-10-19 06:35:00|711052|709052|711028.1|709028.1|711052.4|709052.4|711005.8|709005.8|26
1634625310000|2021-10-19 06:35:10|711020.7|709020.7|711022.2|709022.2|711032.9|709032.9|711013.1|709013.1|16
1634625320000|2021-10-19 06:35:20|711027|709027|711037.3|709037.3|711041.5|709041.5|711022.6|709022.6|21
1634625330000|2021-10-19 06:35:30|711017.5|709017.5|711097.5|709097.5|711148.5|709148.5|711017.5|709017.5|30
1634625340000|2021-10-19 06:35:40|711096.8|709096.8|711227.7|709227.7|711227.7|709227.7|711094|709094|34
1634625350000|2021-10-19 06:35:50|711232.7|709232.7|711235.3|709235.3|711271.3|709271.3|711206.1|709206.1|37
1634625360000|2021-10-19 06:36:00|711239.2|709239.2|711226.9|709226.9|711270.6|709270.6|711226.9|709226.9|33
1634625370000|2021-10-19 06:36:10|711244.7|709244.7|711230.7|709230.7|711244.7|709244.7|711208|709208|29
1634625380000|2021-10-19 06:36:20|711230.9|709230.9|711222.5|709222.5|711233|709233|711214.4|709214.4|20
1634625390000|2021-10-19 06:36:30|711222.9|709222.9|711329.5|709329.5|711344.7|709344.7|711206|709206|29
1634625400000|2021-10-19 06:36:40|711341.5|709341.5|711337|709337|711363.5|709849.5|710849.5|709307.9|30
1634625410000|2021-10-19 06:36:50|711336.9|709336.9|711348.2|709348.2|711362.2|709848|710848|709334.2|21
1634625420000|2021-10-19 06:37:00|711354.6|709354.6|711348.5|709348.5|711357.6|709357.6|711342.6|709342.6|19
1634625430000|2021-10-19 06:37:10|711347.7|709347.7|711362.4|709362.4|711364.8|709364.8|711346.8|709346.8|21
1634625440000|2021-10-19 06:37:20|711360.6|709360.6|711355.3|709355.3|711369.5|709369.5|711355.3|709355.3|17
1634625450000|2021-10-19 06:37:30|711357|709357|711412.8|709412.8|711412.8|709412.8|711310.5|709310.5|28
1634625460000|2021-10-19 06:37:40|711420.2|709420.2|711442|709442|711463.5|709463.5|711398.5|709398.5|31
1634625470000|2021-10-19 06:37:50|711448.5|709448.5|711463.1|709463.1|711484|709484|711438.1|709438.1|28
1634625480000|2021-10-19 06:38:00|711415.8|709415.8|711410|709410|711418.3|709418.3|711388|709388|20
1634625490000|2021-10-19 06:38:10|711399.4|709399.4|711175.1|709175.1|711407.2|709407.2|711165.3|709165.3|27
1634625500000|2021-10-19 06:38:20|711187.4|709187.4|711144.4|709144.4|711187.4|709187.4|711071.7|709071.7|31
1634625510000|2021-10-19 06:38:30|711122.3|709122.3|710923.2|708923.2|711122.3|709122.3|710878|708878|28
1634625520000|2021-10-19 06:38:40|710827.7|708827.7|710816.2|708816.2|710841.4|708841.4|710766.1|708766.1|37
1634625530000|2021-10-19 06:38:50|710807.1|708807.1|710887.5|708887.5|710887.7|708887.7|710807.1|708807.1|24
1634625540000|2021-10-19 06:39:00|710902.5|708902.5|710889.3|708889.3|710919.7|708919.7|710861.9|708861.9|28
1634625550000|2021-10-19 06:39:10|710897.8|708897.8|710932.2|708932.2|710932.7|708932.7|710891.3|708891.3|20
1634625560000|2021-10-19 06:39:20|710933.1|708933.1|710963.6|708963.6|710972.1|708972.1|710915.4|708915.4|17
1634625570000|2021-10-19 06:39:30|710964.1|708964.1|710876.9|708876.9|710971.1|708971.1|710858|708858|27
1634625580000|2021-10-19 06:39:40|710883.9|708883.9|710755.6|708755.6|710895.5|708895.5|710740.2|708740.2|32
1634625590000|2021-10-19 06:39:50|710755.7|708755.7|710816.9|708816.9|710824.6|708824.6|710744.7|708744.7|27
1634625600000|2021-10-19 06:40:00|710804.4|708804.4|710738.4|708738.4|710804.4|708804.4|710725.1|708725.1|28
1634625610000|2021-10-19 06:40:10|710741.2|708741.2|710811.8|708811.8|710814.9|708814.9|710741.2|708741.2|29
1634625620000|2021-10-19 06:40:20|710819.9|708819.9|710831.3|708831.3|710847.8|708847.8|710788.9|708788.9|24
1634625630000|2021-10-19 06:40:30|710831.7|708831.7|710845.3|708845.3|710871|708871|710816.7|708816.7|16
1634625640000|2021-10-19 06:40:40|710812.3|708812.3|710836.8|708836.8|710850.8|708850.8|710794.5|708794.5|25
1634625650000|2021-10-19 06:40:50|710830.7|708830.7|710856.7|708856.7|710877.6|708877.6|710830.7|708830.7|26
1634625660000|2021-10-19 06:41:00|710855.4|708855.4|710883.7|708883.7|710915.8|708915.8|710842|708842|22
1634625670000|2021-10-19 06:41:10|710888.2|708888.2|710882.1|708882.1|710888.2|708888.2|710830|708830|28
1634625680000|2021-10-19 06:41:20|710875|708875|710893.1|708893.1|710910.1|708910.1|710867|708867|16
1634625690000|2021-10-19 06:41:30|710892.7|708892.7|710894.9|708894.9|710907.1|708907.1|710870.4|708870.4|19
1634625700000|2021-10-19 06:41:40|710895.2|708895.2|710874.4|708874.4|710905.6|708905.6|710852.5|708852.5|9
1634625710000|2021-10-19 06:41:50|710875.2|708875.2|710911.5|708911.5|710911.5|708911.5|710875.2|708875.2|20
1634625720000|2021-10-19 06:42:00|710910.9|708910.9|710926.2|708926.2|710943.1|708943.1|710892.6|708892.6|23
1634625730000|2021-10-19 06:42:10|710925.7|708925.7|710974.7|708974.7|710980|708980|710917|708917|25
1634625740000|2021-10-19 06:42:20|710988.5|708988.5|710968.2|708968.2|711013.9|709013.9|710958.5|708958.5|22
1634625750000|2021-10-19 06:42:30|710968.7|708968.7|710999.5|708999.5|711002.2|709002.2|710924.7|708924.7|29
1634625760000|2021-10-19 06:42:40|710976.1|708976.1|710902.8|708902.8|711005|709005|710902.8|708902.8|37
1634625770000|2021-10-19 06:42:50|710898.7|708898.7|710883|708883|710908.5|708908.5|710871.7|708871.7|26
1634625780000|2021-10-19 06:43:00|710882.2|708882.2|710914.8|708914.8|710928.3|708928.3|710882.2|708882.2|20
1634625790000|2021-10-19 06:43:10|710918.5|708918.5|710927|708927|710937|708937|710918.5|708918.5|19
1634625800000|2021-10-19 06:43:20|710926.6|708926.6|710907.5|708907.5|710926.6|708926.6|710904.8|708904.8|12
1634625810000|2021-10-19 06:43:30|710908.3|708908.3|710909.8|708909.8|710921.4|708921.4|710904.3|708904.3|20
1634625820000|2021-10-19 06:43:40|710909.4|708909.4|710932.2|708932.2|710934.5|708934.5|710897|708897|26
1634625830000|2021-10-19 06:43:50|710932.1|708932.1|710994.3|708994.3|710994.3|708994.3|710899.2|708899.2|16
1634625840000|2021-10-19 06:44:00|710986.6|708986.6|710994.7|708994.7|711003.6|709003.6|710986.6|708986.6|18
1634625850000|2021-10-19 06:44:10|710995.3|708995.3|710993.9|708993.9|710996.4|708996.4|710983.8|708983.8|19
1634625860000|2021-10-19 06:44:20|710993|708993|710971.7|708971.7|710993.1|708993.1|710962.9|708962.9|26
1634625870000|2021-10-19 06:44:30|710969.6|708969.6|710971.7|708971.7|710983.6|708983.6|710953.6|708953.6|33
1634625880000|2021-10-19 06:44:40|710958|708958|710968.1|708968.1|710983.5|708983.5|710948.3|708948.3|19
1634625890000|2021-10-19 06:44:50|710966.6|708966.6|710965.7|708965.7|710977.1|708977.1|710960.3|708960.3|19
1634625900000|2021-10-19 06:45:00|710967.4|708967.4|710966|708966|710973.7|708973.7|710961.2|708961.2|23
1634625910000|2021-10-19 06:45:10|710964.9|708964.9|710487|709487|711043.7|709487|710484.5|708963|19
1634625920000|2021-10-19 06:45:20|710983|708983|710981.8|708981.8|710985.7|708985.7|710981.4|708981.4|11
1634625930000|2021-10-19 06:45:30|710982.6|708982.6|710945.8|708945.8|710982.8|708982.8|710928.8|708928.8|23
1634625940000|2021-10-19 06:45:40|710942.5|708942.5|710961.7|708961.7|710961.7|708961.7|710938.1|708938.1|30
1634625950000|2021-10-19 06:45:50|710950.8|708950.8|710949.6|708949.6|710963|708963|710938|708938|23
1634625960000|2021-10-19 06:46:00|710939.4|708939.4|710976.4|708976.4|710984.5|708984.5|710939.4|708939.4|29
1634625970000|2021-10-19 06:46:10|710984.9|708984.9|711020.9|709020.9|711029|709029|710984.9|708984.9|26
1634625980000|2021-10-19 06:46:20|711018.4|709018.4|711010.4|709010.4|711022.3|709022.3|710990.8|708990.8|34
1634625990000|2021-10-19 06:46:30|711007.3|709007.3|711000.5|709000.5|711077.4|709077.4|710987.2|708987.2|26
1634626000000|2021-10-19 06:46:40|711004.1|709004.1|711009.8|709009.8|711016.5|709016.5|710996|708996|20
1634626010000|2021-10-19 06:46:50|711032.1|709032.1|711077.2|709077.2|711079.5|709079.5|711032.1|709032.1|35
1634626020000|2021-10-19 06:47:00|711066.3|709066.3|710914.6|708914.6|711118.7|709118.7|710914.3|708914.3|33
1634626030000|2021-10-19 06:47:10|710920.4|708920.4|710963.2|708963.2|710984.9|708984.9|710912.7|708912.7|28
1634626040000|2021-10-19 06:47:20|710975.2|708975.2|710949.8|708949.8|710977.7|708977.7|710941.4|708941.4|28
1634626050000|2021-10-19 06:47:30|710950.4|708950.4|710997.7|708997.7|711025.3|709025.3|710950.4|708950.4|22
1634626060000|2021-10-19 06:47:40|711000.6|709000.6|711017.5|709017.5|711030.1|709030.1|710992.7|708992.7|20
1634626070000|2021-10-19 06:47:50|711046.4|709046.4|711022.1|709022.1|711046.4|709046.4|710998.9|708998.9|20
1634626080000|2021-10-19 06:48:00|711023|709023|711028.5|709028.5|711029.7|709029.7|711018.4|709018.4|25
1634626090000|2021-10-19 06:48:10|711028|709028|710999.6|708999.6|711033.2|709033.2|710999.6|708999.6|27
1634626100000|2021-10-19 06:48:20|711000.4|709000.4|710938.3|708938.3|711030.6|709030.6|710926.1|708926.1|28
1634626110000|2021-10-19 06:48:30|710940.9|708940.9|710965.1|708965.1|710979|708979|710940.9|708940.9|19
1634626120000|2021-10-19 06:48:40|710966.7|708966.7|710970.3|708970.3|710978.3|708978.3|710964.5|708964.5|17
1634626130000|2021-10-19 06:48:50|710966.3|708966.3|710979.5|708979.5|710988.7|708988.7|710966.3|708966.3|19
1634626140000|2021-10-19 06:49:00|710986|708986|710970.2|708970.2|711014.2|709014.2|710960.9|708960.9|25
1634626150000|2021-10-19 06:49:10|710971.1|708971.1|710962.9|708962.9|710971.8|708971.8|710950.6|708950.6|22
1634626160000|2021-10-19 06:49:20|710968.1|708968.1|710987.9|708987.9|711012.2|709541.8|710511.5|708968.1|24
1634626170000|2021-10-19 06:49:30|710977.8|708977.8|710987.1|708987.1|711026.1|709498.5|710494.8|708970.7|26
1634626180000|2021-10-19 06:49:40|711002.5|709002.5|710984.5|708984.5|711016.1|709016.1|710973.7|708973.7|22
1634626190000|2021-10-19 06:49:50|710986|708986|710985.3|708985.3|711000|709000|710957.2|708957.2|28
1634626200000|2021-10-19 06:50:00|710977.1|708977.1|710969.9|708969.9|710993.2|708993.2|710967.3|708967.3|29
1634626210000|2021-10-19 06:50:10|710971.5|708971.5|710977.5|708977.5|710979.5|708979.5|710968|708968|23
1634626220000|2021-10-19 06:50:20|710968.3|708968.3|710951.1|708951.1|710987.3|709464.1|710464.1|708942.5|32
1634626230000|2021-10-19 06:50:30|710463.8|709463.8|710997.2|708997.2|711012.7|709464|710463.8|708951.1|25
1634626240000|2021-10-19 06:50:40|711010.3|709010.3|710973.4|708973.4|711022.1|709022.1|710936.4|708936.4|27
1634626250000|2021-10-19 06:50:50|710962.1|708962.1|710969.4|708969.4|711012.6|709012.6|710957.4|708957.4|29
1634626260000|2021-10-19 06:51:00|710978.9|708978.9|710974.7|708974.7|710985|709462|710462|708940.6|31
1634626270000|2021-10-19 06:51:10|710975.4|708975.4|710973|708973|710987.5|708987.5|710959.9|708959.9|29
1634626280000|2021-10-19 06:51:20|710972.8|708972.8|710975.2|708975.2|711007.8|709007.8|710959.7|708959.7|28
1634626290000|2021-10-19 06:51:30|710960|708960|710940.8|708940.8|711002.7|709002.7|710921.9|708921.9|26
1634626300000|2021-10-19 06:51:40|710935.9|708935.9|710546.6|708546.6|710945.9|708945.9|710546.6|708546.6|23
1634626310000|2021-10-19 06:51:50|710554.5|708554.5|710654.8|708654.8|710715.1|708715.1|710500.6|708500.6|34
1634626320000|2021-10-19 06:52:00|710655.1|708655.1|710513.2|708513.2|710661.8|709163.6|710135|708493.4|31
1634626330000|2021-10-19 06:52:10|710513.3|708513.3|710534.7|708534.7|710579.7|708579.7|710504.7|708504.7|37
1634626340000|2021-10-19 06:52:20|710563.9|708563.9|710545|708545|710570.6|708570.6|710530.6|708530.6|28
1634626350000|2021-10-19 06:52:30|710542.2|708542.2|710631.1|708631.1|710643.8|708643.8|710539.1|708539.1|32
1634626360000|2021-10-19 06:52:40|710629.2|708629.2|710621.1|708621.1|710629.2|708629.2|710614.8|708614.8|25
1634626370000|2021-10-19 06:52:50|710622.6|708622.6|710563.1|708563.1|710632.3|708632.3|710556.4|708556.4|26
1634626380000|2021-10-19 06:53:00|710563.4|708563.4|710545.3|708545.3|710623.4|708623.4|710540|708540|31
1634626390000|2021-10-19 06:53:10|710541.8|708541.8|710440.7|708440.7|710546.1|708546.1|710440.7|708440.7|30
1634626400000|2021-10-19 06:53:20|710441.5|708441.5|710445.1|708445.1|710467.7|708467.7|710441.5|708441.5|24
1634626410000|2021-10-19 06:53:30|710456.3|708456.3|710472.6|708472.6|710540.2|708540.2|710443.3|708443.3|35
1634626420000|2021-10-19 06:53:40|710481.4|708481.4|710550.2|708550.2|710566.4|708985.5|709973.1|708475.5|30
1634626430000|2021-10-19 06:53:50|710536|708536|710537.5|708537.5|710545.4|708545.4|710532|708532|21
1634626440000|2021-10-19 06:54:00|710536.4|708536.4|710533.4|708533.4|710538.6|708538.6|710526.7|708526.7|23
1634626450000|2021-10-19 06:54:10|710545.6|708545.6|710591|708591|710594.5|708594.5|710531.3|708531.3|23
1634626460000|2021-10-19 06:54:20|710594.4|708594.4|710439.7|708439.7|710597.1|708597.1|710426.9|708426.9|28
1634626470000|2021-10-19 06:54:30|710435.3|708435.3|710421.4|708421.4|710447.5|708447.5|710421.4|708421.4|22
1634626480000|2021-10-19 06:54:40|710429.3|708429.3|710366.2|708366.2|710432|708432|710361.5|708361.5|31
1634626490000|2021-10-19 06:54:50|710378|708378|710188.6|708188.6|710378|708378|710088.6|708088.6|38
1634626500000|2021-10-19 06:55:00|710192.9|708192.9|710193.9|708193.9|710201.2|708201.2|710145.3|708145.3|36
1634626510000|2021-10-19 06:55:10|710194.7|708194.7|709986.4|707986.4|710223.2|708223.2|709917.9|707917.9|36
1634626520000|2021-10-19 06:55:20|709970|707970|710009.6|708009.6|710046.3|708046.3|709933|707933|36
1634626530000|2021-10-19 06:55:30|710036.7|708036.7|710174.8|708174.8|710179.4|708179.4|710009.1|708009.1|35
1634626540000|2021-10-19 06:55:40|710177.5|708177.5|710126.7|708126.7|710256.3|708653|709653|708126.7|37
1634626550000|2021-10-19 06:55:50|710134.4|708134.4|710132.1|708132.1|710160.8|708160.8|710127.3|708127.3|33
1634626560000|2021-10-19 06:56:00|710140.3|708140.3|710152.7|708152.7|710188.8|708188.8|710126.4|708126.4|36
1634626570000|2021-10-19 06:56:10|710148|708148|710172.1|708172.1|710205.4|708205.4|710135.7|708135.7|40
1634626580000|2021-10-19 06:56:20|710157.4|708157.4|710224|708224|710249.2|708249.2|710138.4|708138.4|37
1634626590000|2021-10-19 06:56:30|710224.3|708224.3|710260.7|708260.7|710296.1|708296.1|710224.3|708224.3|39
1634626600000|2021-10-19 06:56:40|710252.5|708252.5|710214.4|708214.4|710252.5|708252.5|710210.1|708210.1|36
1634626610000|2021-10-19 06:56:50|710212.1|708212.1|710313.7|708313.7|710334.2|708334.2|710208.1|708208.1|35
1634626620000|2021-10-19 06:57:00|710305.3|708305.3|710285.5|708285.5|710313.2|708313.2|710280|708280|28
1634626630000|2021-10-19 06:57:10|710288.4|708288.4|710364.6|708364.6|710368.4|708368.4|710270.2|708270.2|33
1634626640000|2021-10-19 06:57:20|710341.7|708341.7|710368.4|708368.4|710375.4|708375.4|710273.7|708273.7|38
1634626650000|2021-10-19 06:57:30|710366.4|708366.4|710397.4|708397.4|710406.4|708406.4|710348.1|708348.1|31
1634626660000|2021-10-19 06:57:40|710398.5|708398.5|710382.6|708382.6|710402.3|708402.3|710368.6|708368.6|23
1634626670000|2021-10-19 06:57:50|710388.8|708388.8|710375.4|708375.4|710388.8|708388.8|710363.6|708363.6|27
1634626680000|2021-10-19 06:58:00|710371.3|708371.3|710307|708307|710376.6|708376.6|710286.8|708286.8|32
1634626690000|2021-10-19 06:58:10|710308.3|708308.3|710371.2|708371.2|710376|708376|710300.2|708300.2|26
1634626700000|2021-10-19 06:58:20|710373.4|708373.4|710320.8|708320.8|710375.3|708375.3|710285.3|708285.3|26
1634626710000|2021-10-19 06:58:30|710330.1|708330.1|710314.2|708314.2|710377.2|708377.2|710313.4|708313.4|22
1634626720000|2021-10-19 06:58:40|710328.7|708328.7|710341.5|708341.5|710341.5|708341.5|710325.8|708325.8|30
1634626730000|2021-10-19 06:58:50|710329.4|708329.4|710299.5|708299.5|710355.5|708355.5|710288.9|708288.9|32
1634626740000|2021-10-19 06:59:00|710294.1|708294.1|710292.1|708292.1|710314.1|708314.1|710287|708287|33
1634626750000|2021-10-19 06:59:10|710295.9|708295.9|710313.1|708313.1|710326.8|708326.8|710295.9|708295.9|35
1634626760000|2021-10-19 06:59:20|710325.1|708325.1|710442.8|708442.8|710442.8|708442.8|710325.1|708325.1|28
1634626770000|2021-10-19 06:59:30|710436.8|708436.8|710400.2|708400.2|710455.3|708455.3|710386|708386|31
1634626780000|2021-10-19 06:59:40|710389.1|708389.1|710418.9|708418.9|710418.9|708418.9|710377|708377|29
1634626790000|2021-10-19 06:59:50|710421.1|708421.1|710431.5|708431.5|710452.4|708452.4|710403.5|708403.5|36
1634626800000|2021-10-19 07:00:00|710428.4|708428.4|710417.5|708417.5|710432.6|708432.6|710341.3|708341.3|37
1634626810000|2021-10-19 07:00:10|710417.8|708417.8|710407|708407|710587.5|708587.5|710407|708407|38
1634626820000|2021-10-19 07:00:20|710412|708412|710474.5|708474.5|710474.5|708474.5|710364.5|708364.5|40
1634626830000|2021-10-19 07:00:30|710483.4|708483.4|710539.9|708539.9|710539.9|708539.9|710483.4|708483.4|37
1634626840000|2021-10-19 07:00:40|710539.8|708539.8|710368.5|708368.5|710539.8|708539.8|710323.2|708323.2|37
1634626850000|2021-10-19 07:00:50|710357|708357|710122.8|708122.8|710440.5|708440.5|710122.8|708122.8|39
1634626860000|2021-10-19 07:01:00|710101.4|708101.4|710089.3|708089.3|710107|708107|710045.2|708045.2|40
1634626870000|2021-10-19 07:01:10|710079.8|708079.8|710058.7|708058.7|710096.3|708096.3|709987.2|707987.2|37
1634626880000|2021-10-19 07:01:20|709574.1|708574.1|710071.1|708071.1|710088.8|708581.2|709573.1|708040.7|34
1634626890000|2021-10-19 07:01:30|710071.2|708071.2|710124.8|708124.8|710129.7|708626.3|709578.8|708056|35
1634626900000|2021-10-19 07:01:40|710125.8|708125.8|710236.5|708236.5|710269|708269|710123.9|708123.9|32
1634626910000|2021-10-19 07:01:50|710240.2|708240.2|710234.7|708234.7|710240.2|708240.2|710199.3|708199.3|30
1634626920000|2021-10-19 07:02:00|710232.9|708232.9|710204.9|708204.9|710279.8|708279.8|710191.7|708191.7|40
1634626930000|2021-10-19 07:02:10|710207.2|708207.2|710072.1|708072.1|710208.3|708208.3|710071.2|708071.2|31
1634626940000|2021-10-19 07:02:20|710073.8|708073.8|710044.7|708044.7|710073.8|708073.8|710022.1|708022.1|34
1634626950000|2021-10-19 07:02:30|710048|708048|710051.1|708051.1|710065.5|708065.5|710043.4|708043.4|30
1634626960000|2021-10-19 07:02:40|710060.2|708060.2|710055.4|708055.4|710098.9|708098.9|710048.7|708048.7|39
1634626970000|2021-10-19 07:02:50|710055.2|708055.2|710052.4|708052.4|710084|708084|710037.7|708037.7|39
1634626980000|2021-10-19 07:03:00|710060.3|708060.3|710095.4|708095.4|710136.7|708136.7|710041.4|708041.4|38
1634626990000|2021-10-19 07:03:10|710094.7|708094.7|710107.4|708107.4|710149.1|708149.1|710078.6|708078.6|39
1634627000000|2021-10-19 07:03:20|710123|708123|710045.1|708045.1|710129.5|708129.5|710037.6|708037.6|40
1634627010000|2021-10-19 07:03:30|710043.6|708043.6|710042|708042|710051.6|708051.6|710036.4|708036.4|31
1634627020000|2021-10-19 07:03:40|710050|708050|710042.7|708042.7|710053|708053|710034.4|708034.4|33
1634627030000|2021-10-19 07:03:50|710044.1|708044.1|709822.7|707822.7|710044.1|708044.1|709788.5|707788.5|38
1634627040000|2021-10-19 07:04:00|709802.2|707802.2|709632.7|707632.7|709807.1|707807.1|709608.9|707608.9|40
1634627050000|2021-10-19 07:04:10|709630.9|707630.9|709716.7|707716.7|709723|707723|709628.5|707628.5|36
1634627060000|2021-10-19 07:04:20|709714.4|707714.4|709666.7|707666.7|709757.5|707757.5|709661.4|707661.4|38
1634627070000|2021-10-19 07:04:30|709667.2|707667.2|709531.5|707531.5|709667.2|707667.2|709506.4|707506.4|39
1634627080000|2021-10-19 07:04:40|709517.2|707517.2|709469.3|707469.3|709517.2|708016.2|709013.8|707450.2|39
1634627090000|2021-10-19 07:04:50|709468.6|707468.6|708973.1|707973.1|709485.7|707973.1|708913.4|707403.2|37
1634627100000|2021-10-19 07:05:00|708966.9|707966.9|709605.4|707605.4|709605.4|707966.9|708966.9|707440|34
1634627110000|2021-10-19 07:05:10|709605.7|707605.7|709710.2|707710.2|709747.1|707747.1|709605.7|707605.7|36
1634627120000|2021-10-19 07:05:20|709706.5|707706.5|709669.7|707669.7|709715|707715|709669.6|707669.6|37
1634627130000|2021-10-19 07:05:30|709670.1|707670.1|709614|707614|709687.3|707687.3|709614|707614|39
1634627140000|2021-10-19 07:05:40|709614.3|707614.3|709623.3|707623.3|709623.3|707623.3|709610.4|707610.4|37
1634627150000|2021-10-19 07:05:50|709623.7|707623.7|709608.3|707608.3|709628.6|707628.6|709598.6|707598.6|36
1634627160000|2021-10-19 07:06:00|709612.9|707612.9|709664.1|707664.1|709693.5|707693.5|709607.6|707607.6|36
1634627170000|2021-10-19 07:06:10|709685.9|707685.9|709746|707746|709759.7|707759.7|709674.4|707674.4|38
1634627180000|2021-10-19 07:06:20|709745|707745|709867.2|707867.2|709867.4|707867.4|709738.8|707738.8|33
1634627190000|2021-10-19 07:06:30|709867.5|707867.5|709923.1|707923.1|709927.5|707927.5|709865.3|707865.3|30
1634627200000|2021-10-19 07:06:40|709922.7|707922.7|709924.9|707924.9|709957.8|707957.8|709909|707909|32
1634627210000|2021-10-19 07:06:50|709928.3|707928.3|709996.8|707996.8|710003|708003|709928.3|707928.3|27
1634627220000|2021-10-19 07:07:00|709980.3|707980.3|710031.2|708031.2|710045.1|708045.1|709980.3|707980.3|39
1634627230000|2021-10-19 07:07:10|710027.4|708027.4|710039|708039|710040.1|708040.1|709999.4|707999.4|35
1634627240000|2021-10-19 07:07:20|710041.5|708041.5|710057.2|708057.2|710065.4|708065.4|710028.7|708028.7|29
1634627250000|2021-10-19 07:07:30|710056.3|708056.3|710151.1|708151.1|710188.2|708188.2|710056.3|708056.3|38
1634627260000|2021-10-19 07:07:40|710164.3|708164.3|710182.8|708182.8|710186.8|708186.8|710163.4|708163.4|37
1634627270000|2021-10-19 07:07:50|710182.1|708182.1|710220.8|708220.8|710220.8|708220.8|710182.1|708182.1|37
1634627280000|2021-10-19 07:08:00|710206|708206|710271.4|708271.4|710286|708749.2|709725.5|708206|37
1634627290000|2021-10-19 07:08:10|710265.6|708265.6|710269.6|708269.6|710271.4|708757.9|709757.9|708262.7|30
1634627300000|2021-10-19 07:08:20|710271.8|708271.8|710296.9|708296.9|710299.2|708793.2|709793.2|708271.8|32
1634627310000|2021-10-19 07:08:30|710293.8|708293.8|709801.5|708801.5|710302.7|708806.9|709797.1|708286.7|33
1634627320000|2021-10-19 07:08:40|709810.8|708810.8|710295.3|708295.3|710310.3|708822|709780.6|708286.4|31
1634627330000|2021-10-19 07:08:50|710295.1|708295.1|710265.5|708265.5|710295.1|708789.5|709755.7|708257.5|37
1634627340000|2021-10-19 07:09:00|710265.6|708265.6|709780.5|708780.5|710299.9|708812.1|709772.6|708265.6|38
1634627350000|2021-10-19 07:09:10|709780.7|708780.7|710255.9|708255.9|710299.5|708786.7|709780.7|708255.9|38
1634627360000|2021-10-19 07:09:20|710257.2|708257.2|710240.8|708240.8|710276.3|708735.7|709735.7|708229.2|40
1634627370000|2021-10-19 07:09:30|710236.3|708236.3|710246|708246|710257.8|708257.8|710205.8|708205.8|36
1634627380000|2021-10-19 07:09:40|710247.5|708247.5|710279.3|708279.3|710279.3|708775.3|709733.4|708236.6|36
1634627390000|2021-10-19 07:09:50|710276|708276|709825.9|708825.9|710329.8|708828.6|709799.1|708275.8|36
1634627400000|2021-10-19 07:10:00|709829.9|708829.9|709834.6|708834.6|710329.8|708834.6|709803.5|708304|33
1634627410000|2021-10-19 07:10:10|710342.1|708342.1|709904.7|708904.7|710387.5|708922.3|709842.2|708342.1|35
1634627420000|2021-10-19 07:10:20|709903.1|708903.1|710549.3|708549.3|710580.4|709086.3|709886.3|708387.9|40
1634627430000|2021-10-19 07:10:30|710546.6|708546.6|710446.3|708446.3|710634.4|709118|709926.9|708427.9|36
1634627440000|2021-10-19 07:10:40|710440.9|708440.9|709996.6|708996.6|710447.6|709003.8|709926.6|708428.9|31
1634627450000|2021-10-19 07:10:50|710000.8|709000.8|709997.9|708997.9|710514.3|709012.1|709997.9|708496.8|31
1634627460000|2021-10-19 07:11:00|709996.4|708996.4|710373.3|708373.3|710501.3|708996.6|709903.9|708373.3|37
1634627470000|2021-10-19 07:11:10|710372.7|708372.7|710282.2|708282.2|710386.2|708782.6|709778.1|708271.3|39
1634627480000|2021-10-19 07:11:20|710276.3|708276.3|710357.1|708357.1|710421.8|708866.3|709859.2|708272|39
1634627490000|2021-10-19 07:11:30|710356.5|708356.5|710339.5|708339.5|710373.2|708373.2|710339|708339|35
1634627500000|2021-10-19 07:11:40|710341.2|708341.2|710342.6|708342.6|710371.9|708371.9|710339.8|708339.8|39
1634627510000|2021-10-19 07:11:50|710343|708343|710342.9|708342.9|710347.5|708347.5|710335.4|708335.4|34
1634627520000|2021-10-19 07:12:00|710343.1|708343.1|710318|708318|710344|708819.1|709807.4|708312.2|36
1634627530000|2021-10-19 07:12:10|710319.6|708319.6|710332.1|708332.1|710332.1|708332.1|710306.8|708306.8|35
1634627540000|2021-10-19 07:12:20|710333.2|708333.2|709820.1|708820.1|710333.9|708829.4|709815.1|708329.1|26
1634627550000|2021-10-19 07:12:30|709820.6|708820.6|710328.1|708328.1|710329.2|708822.2|709820.6|708319|20
1634627560000|2021-10-19 07:12:40|710327.6|708327.6|709837.7|708837.7|710333.2|708837.7|709837.7|708326.3|24
1634627570000|2021-10-19 07:12:50|710340.8|708340.8|709841.2|708841.2|710343.9|708841.2|709827.9|708328|29
1634627580000|2021-10-19 07:13:00|709839.1|708839.1|710326.1|708326.1|710335|708839.1|709833.8|708321.9|24
1634627590000|2021-10-19 07:13:10|710324.7|708324.7|710332.5|708332.5|710334.8|708825.8|709825.8|708323.5|27
1634627600000|2021-10-19 07:13:20|710330.4|708330.4|710324.4|708324.4|710335.8|708821.6|709821.6|708324.4|27
1634627610000|2021-10-19 07:13:30|710317.4|708317.4|710328.8|708328.8|710330.1|708820.6|709812.2|708317.4|23
1634627620000|2021-10-19 07:13:40|710332|708332|710326.5|708326.5|710338|708830.4|709824.5|708318.8|22
1634627630000|2021-10-19 07:13:50|710324.9|708324.9|710328.6|708328.6|710330.3|708330.3|710324.9|708324.9|13
1634627640000|2021-10-19 07:14:00|710328.1|708328.1|710328.1|708328.1|710332|708332|710322.6|708322.6|25
1634627650000|2021-10-19 07:14:10|710326.6|708326.6|710344|708344|710350.3|708350.3|710324.6|708324.6|21
1634627660000|2021-10-19 07:14:20|710341|708341|710378|708378|710386.8|708899.4|709857.4|708321.3|31
1634627670000|2021-10-19 07:14:30|710381.2|708381.2|709935.2|708935.2|710433.4|708942|709913.3|708374.7|33
1634627680000|2021-10-19 07:14:40|710411.2|708411.2|710410.3|708410.3|710411.2|708910|709904.5|708372.3|39
1634627690000|2021-10-19 07:14:50|710410.1|708410.1|710389.5|708389.5|710413.2|708882.3|709859.9|708352.2|38
1634627700000|2021-10-19 07:15:00|710389|708389|709924.1|708924.1|710413.3|708933.9|709894.3|708382.2|31
1634627710000|2021-10-19 07:15:10|709919.3|708919.3|709929|708929|709935.9|708935.9|709919.3|708919.3|24
1634627720000|2021-10-19 07:15:20|709926.8|708926.8|709991.1|708991.1|710433.9|708991.1|709926.8|708430.8|25
1634627730000|2021-10-19 07:15:30|709990|708990|710556.6|708556.6|710581.2|709032|709980.2|708529.5|35
1634627740000|2021-10-19 07:15:40|710552.8|708552.8|710546.4|708546.4|710584.1|709037.5|710012.6|708469.9|38
1634627750000|2021-10-19 07:15:50|710548.8|708548.8|710544.5|708544.5|710556|709069.6|710009.4|708491|30
1634627760000|2021-10-19 07:16:00|710530|708530|710434.4|708434.4|710530|709022.7|709967.7|708434.4|39
1634627770000|2021-10-19 07:16:10|710442.6|708442.6|710463.9|708463.9|710477.4|708945.8|709945.8|708408.5|36
1634627780000|2021-10-19 07:16:20|710466.7|708466.7|710476.4|708476.4|710483|708483|710454.7|708454.7|36
1634627790000|2021-10-19 07:16:30|710480|708480|710481.7|708481.7|710495.1|708495.1|710476.3|708476.3|28
1634627800000|2021-10-19 07:16:40|710489.6|708489.6|710493.7|708493.7|710496.3|708994.8|709953.7|708480.4|33
1634627810000|2021-10-19 07:16:50|710490.2|708490.2|710515.5|708515.5|710515.5|709004.4|709975.8|708463.6|36
1634627820000|2021-10-19 07:17:00|710514.8|708514.8|710485|708485|710526.7|708996.1|709996.1|708478.1|37
1634627830000|2021-10-19 07:17:10|710488.1|708488.1|710550.1|708550.1|710558.6|709048.5|710039.3|708488.1|34
1634627840000|2021-10-19 07:17:20|710548|708548|710658|708658|710667.6|709154.3|710154.3|708525.4|36
1634627850000|2021-10-19 07:17:30|710667.4|708667.4|710662.1|708662.1|710674.8|709169.6|710147.4|708650.6|36
1634627860000|2021-10-19 07:17:40|710655.8|708655.8|710620.6|708620.6|710668|709134.5|710105.2|708611.3|31
1634627870000|2021-10-19 07:17:50|710621.5|708621.5|710620.2|708620.2|710629.2|709137.2|710111.7|708613.2|27
1634627880000|2021-10-19 07:18:00|710600.4|708600.4|710690.8|708690.8|710690.8|709164.1|710122|708600.4|30
1634627890000|2021-10-19 07:18:10|710690.7|708690.7|710713.8|708713.8|710713.8|708713.8|710684.9|708684.9|27
1634627900000|2021-10-19 07:18:20|710727.5|708727.5|710778.5|708778.5|710784.5|709263.4|710263.4|708727.5|31
1634627910000|2021-10-19 07:18:30|710776.4|708776.4|710742.9|708742.9|710777.9|708777.9|710718|708718|34
1634627920000|2021-10-19 07:18:40|710744.6|708744.6|710762.5|708762.5|710766.7|708766.7|710744.6|708744.6|28
1634627930000|2021-10-19 07:18:50|710766|708766|710838.4|708838.4|710839.3|708839.3|710766|708766|34
1634627940000|2021-10-19 07:19:00|710838.2|708838.2|710861.3|708861.3|710871.8|708871.8|710816|708816|36
1634627950000|2021-10-19 07:19:10|710859.7|708859.7|710850.3|708850.3|710896.4|709389.5|710387.4|708850.3|32
1634627960000|2021-10-19 07:19:20|710855.1|708855.1|710231.2|709231.2|710858.1|709346.1|710226.4|708727|34
1634627970000|2021-10-19 07:19:30|710736|708736|710813.5|708813.5|710817.3|709289.1|710286|708736|38
1634627980000|2021-10-19 07:19:40|710804.9|708804.9|710810.6|708810.6|710836.6|708836.6|710802.7|708802.7|33
1634627990000|2021-10-19 07:19:50|710810.7|708810.7|710776.2|708776.2|710816|708816|710756.1|708756.1|39
1634628000000|2021-10-19 07:20:00|710773.1|708773.1|710628.9|708628.9|710773.1|709154.8|710154.8|708607.2|37
1634628010000|2021-10-19 07:20:10|710629|708629|710719.6|708719.6|710722.6|709208.5|710204.8|708629|32
1634628020000|2021-10-19 07:20:20|710718.9|708718.9|710715.4|708715.4|710721.5|708721.5|710708.2|708708.2|23
1634628030000|2021-10-19 07:20:30|710715.7|708715.7|710758.4|708758.4|710765|708765|710710.2|708710.2|24
1634628040000|2021-10-19 07:20:40|710764.4|708764.4|710730.9|708730.9|710764.4|708764.4|710729.7|708729.7|32
1634628050000|2021-10-19 07:20:50|710730.6|708730.6|710788.6|708788.6|710791.9|708791.9|710728.2|708728.2|28
1634628060000|2021-10-19 07:21:00|710787.4|708787.4|710733.8|708733.8|710791.1|709246.9|710227|708722|36
1634628070000|2021-10-19 07:21:10|710732.2|708732.2|710721.9|708721.9|710739.7|709215.8|710201.2|708717.7|29
1634628080000|2021-10-19 07:21:20|710721.1|708721.1|710729|708729|710747.2|709248.9|710194.3|708721.1|30
1634628090000|2021-10-19 07:21:30|710725.7|708725.7|710764.5|708764.5|710764.7|708764.7|710725.7|708725.7|29
1634628100000|2021-10-19 07:21:40|710307|709307|710865.9|708865.9|710870.7|709364.4|710307|708817.3|34
1634628110000|2021-10-19 07:21:50|710385.7|709385.7|710926.2|708926.2|710935.8|709455.9|710381|708879.3|34
1634628120000|2021-10-19 07:22:00|710923.4|708923.4|710943.4|708943.4|710958.1|709390.8|710387.3|708871.6|34
1634628130000|2021-10-19 07:22:10|710933.8|708933.8|711000.5|709000.5|711007.8|709506.2|710474.8|708933.8|32
1634628140000|2021-10-19 07:22:20|711000.1|709000.1|711035.9|709035.9|711038.1|709512|710512|708989.7|33
1634628150000|2021-10-19 07:22:30|711036.1|709036.1|710975.5|708975.5|711039.4|709504.7|710495.2|708971.5|30
1634628160000|2021-10-19 07:22:40|710974.9|708974.9|710933.2|708933.2|710977.4|708977.4|710923.1|708923.1|31
1634628170000|2021-10-19 07:22:50|710929.9|708929.9|710966.9|708966.9|710981|708981|710925.4|708925.4|39
1634628180000|2021-10-19 07:23:00|710966.3|708966.3|710967.4|708967.4|710979.7|708979.7|710957.1|708957.1|38
1634628190000|2021-10-19 07:23:10|710966.9|708966.9|710460.4|709460.4|711030.1|709525.7|710458.6|708948.6|31
1634628200000|2021-10-19 07:23:20|710952.9|708952.9|710987.2|708987.2|711000|709467.1|710430.3|708927.5|37
1634628210000|2021-10-19 07:23:30|710967.5|708967.5|710974.2|708974.2|710998.1|708998.1|710938.5|708938.5|38
1634628220000|2021-10-19 07:23:40|710974|708974|711085.7|709085.7|711102.1|709102.1|710974|708974|38
1634628230000|2021-10-19 07:23:50|711084|709084|711026.7|709026.7|711086.5|709086.5|711009.2|709009.2|29
1634628240000|2021-10-19 07:24:00|711027.7|709027.7|710898.2|708898.2|711027.7|709027.7|710897|708897|33
1634628250000|2021-10-19 07:24:10|710892.7|708892.7|710780|708780|710892.7|708892.7|710768.5|708768.5|30
1634628260000|2021-10-19 07:24:20|710779.2|708779.2|710306.4|709306.4|710826.1|709306.4|710306.4|708776.4|38
1634628270000|2021-10-19 07:24:30|710309.8|709309.8|710763.7|708763.7|710775.1|709313.9|710305.2|708761.9|37
1634628280000|2021-10-19 07:24:40|710765.2|708765.2|710736.9|708736.9|710765.2|708765.2|710721.5|708721.5|35
1634628290000|2021-10-19 07:24:50|710222.9|709222.9|710768.2|708768.2|710771.3|709234.3|710222.9|708754.6|26
1634628300000|2021-10-19 07:25:00|710769.6|708769.6|710255.7|709255.7|710769.6|709255.7|710255.7|708759.1|22
1634628310000|2021-10-19 07:25:10|710169|709169|710693.8|708693.8|710723.3|709215.2|710169|708693.7|35
1634628320000|2021-10-19 07:25:20|710185.9|709185.9|710205.8|709205.8|710716|709206.8|710185.9|708711|30
1634628330000|2021-10-19 07:25:30|710206.8|709206.8|710708.9|708708.9|710724.4|709224|710202.3|708703.6|36
1634628340000|2021-10-19 07:25:40|710705.7|708705.7|710782.4|708782.4|710782.4|709219.2|710211.4|708705.7|30
1634628350000|2021-10-19 07:25:50|710778.2|708778.2|710764.7|708764.7|710780.1|708780.1|710752|708752|36
1634628360000|2021-10-19 07:26:00|710769.2|708769.2|710306.5|709306.5|710772.6|709317.6|710299.5|708747.5|37
1634628370000|2021-10-19 07:26:10|710304|709304|710799.7|708799.7|710801.1|709305.3|710303.9|708796.2|26
1634628380000|2021-10-19 07:26:20|710796.4|708796.4|710797.2|708797.2|710797.8|709296.9|710277.8|708789.3|32
1634628390000|2021-10-19 07:26:30|710793.5|708793.5|710274.7|709274.7|710797.9|709279.5|710274.7|708786.1|35
1634628400000|2021-10-19 07:26:40|710271|709271|710254.7|709254.7|710781.9|709281.5|710248.3|708766.9|33
1634628410000|2021-10-19 07:26:50|710254.9|709254.9|710288.2|709288.2|710810.9|709290.2|710253|708810.9|31
1634628420000|2021-10-19 07:27:00|710289.3|709289.3|710202.4|709202.4|710294.3|709294.3|710194.8|709194.8|30
1634628430000|2021-10-19 07:27:10|710217.2|709217.2|710177.4|709177.4|710661.8|709217.2|710126.8|708629.2|32
1634628440000|2021-10-19 07:27:20|710179.3|709179.3|710683|708683|710683|709184.8|710161.4|708683|29
1634628450000|2021-10-19 07:27:30|710682.9|708682.9|710187.1|709187.1|710682.9|709187.1|710152.3|708668.8|24
1634628460000|2021-10-19 07:27:40|710696.8|708696.8|710180.4|709180.4|710728.6|709188.2|710180.4|708691.9|22
1634628470000|2021-10-19 07:27:50|710181.3|709181.3|710170.9|709170.9|710682|709181.3|710165|708682|16
1634628480000|2021-10-19 07:28:00|710170.6|709170.6|710183.8|709183.8|710709.7|709185.5|710169.8|708672.1|28
1634628490000|2021-10-19 07:28:10|710173.2|709173.2|710169.8|709169.8|710732.6|709191.5|710169.2|708672.4|36
1634628500000|2021-10-19 07:28:20|710173.9|709173.9|710167.2|709167.2|710177.2|709177.2|710165.9|709165.9|29
1634628510000|2021-10-19 07:28:30|710187.3|709187.3|710178.3|709178.3|710187.9|709187.9|710174|709174|32
1634628520000|2021-10-19 07:28:40|710179.1|709179.1|710726.7|708726.7|710726.7|709195.9|710169.4|708686.3|25
1634628530000|2021-10-19 07:28:50|710199.9|709199.9|710186.1|709186.1|710705.6|709210.5|710185.7|708692.3|20
1634628540000|2021-10-19 07:29:00|710185.5|709185.5|710690.2|708690.2|710696.8|709194.4|710185|708690.2|18
1634628550000|2021-10-19 07:29:10|710690.7|708690.7|710643.1|708643.1|710692.2|709184.9|710168.5|708638.1|20
1634628560000|2021-10-19 07:29:20|710638.3|708638.3|710136.5|709136.5|710660.9|709137.6|710133.7|708629.8|31
1634628570000|2021-10-19 07:29:30|710135.8|709135.8|710669|708669|710676.3|709179|710134.2|708657.8|25
1634628580000|2021-10-19 07:29:40|710164.5|709164.5|710648.3|708648.3|710671.9|709164.5|710148.3|708643.5|25
1634628590000|2021-10-19 07:29:50|710653.9|708653.9|710646.9|708646.9|710653.9|708653.9|710639.5|708639.5|32
1634628600000|2021-10-19 07:30:00|710633.9|708633.9|710135.4|709135.4|710644.6|709141.5|710112.8|708614.6|30
1634628610000|2021-10-19 07:30:10|710137|709137|710150|709150|710636.2|709150|710130.8|708630.4|24
1634628620000|2021-10-19 07:30:20|710149.8|709149.8|710157.4|709157.4|710655.7|709157.4|710148.2|708655.1|26
1634628630000|2021-10-19 07:30:30|710157.8|709157.8|710172.9|709172.9|710673.6|709176.3|710155.1|708650.8|28
1634628640000|2021-10-19 07:30:40|710169.1|709169.1|710187.6|709187.6|710710.8|709206|710166.1|708677.9|30
1634628650000|2021-10-19 07:30:50|710692.6|708692.6|710203|709203|710704.9|709203.2|710187|708689.9|29
1634628660000|2021-10-19 07:31:00|710199.4|709199.4|710191.9|709191.9|710700|709214.6|710185.2|708689.5|29
1634628670000|2021-10-19 07:31:10|710193|709193|710249|709249|710705.2|709254|710193|708701.5|21
1634628680000|2021-10-19 07:31:20|710211.1|709211.1|710190|709190|710707.1|709211.1|710181.6|708698|26
1634628690000|2021-10-19 07:31:30|710187.5|709187.5|710119.5|709119.5|710665|709209.9|710118|708628.6|27
1634628700000|2021-10-19 07:31:40|710133|709133|710144.1|709144.1|710147.4|709147.4|710125.3|709125.3|18
1634628710000|2021-10-19 07:31:50|710656.8|708656.8|710192.5|709192.5|710706.9|709220.2|710145.4|708648.3|26
1634628720000|2021-10-19 07:32:00|710193.9|709193.9|710663.7|708663.7|710668.2|709193.9|710141.3|708657.1|28
1634628730000|2021-10-19 07:32:10|710662.1|708662.1|710182.7|709182.7|710694.5|709182.7|710181.8|708656.6|24
1634628740000|2021-10-19 07:32:20|710181.6|709181.6|710718.1|708718.1|710718.1|709196.4|710180.4|708697.3|21
1634628750000|2021-10-19 07:32:30|710725.7|708725.7|710259.8|709259.8|710749.7|709266|710238.4|708724.7|33
1634628760000|2021-10-19 07:32:40|710258.8|709258.8|710792.9|708792.9|710809.5|709315|710256.9|708787|31
1634628770000|2021-10-19 07:32:50|710807.5|708807.5|710805.7|708805.7|710822.9|709311.4|710308.7|708790.1|33
1634628780000|2021-10-19 07:33:00|710803.4|708803.4|710826.8|708826.8|710828.9|708828.9|710799.3|708799.3|29
1634628790000|2021-10-19 07:33:10|710827.7|708827.7|710283.8|709283.8|710832.3|709283.8|710283.5|708790.2|26
1634628800000|2021-10-19 07:33:20|710292.6|709292.6|710781.1|708781.1|710812.1|709308.2|710272.7|708778.5|35
1634628810000|2021-10-19 07:33:30|710781.2|708781.2|710280.1|709280.1|710784.8|709284|710270|708749.2|29
1634628820000|2021-10-19 07:33:40|710284.8|709284.8|710324.7|709324.7|710817.9|709324.7|710283|708794.5|25
1634628830000|2021-10-19 07:33:50|710326|709326|710825.9|708825.9|710838.5|709339.9|710326|708811.9|20
1634628840000|2021-10-19 07:34:00|710825.2|708825.2|710728.5|708728.5|710825.3|709266.4|710221.5|708719|32
1634628850000|2021-10-19 07:34:10|710727.4|708727.4|710251.4|709251.4|710746.4|709254.3|710229|708726.5|31
1634628860000|2021-10-19 07:34:20|710751.7|708751.7|710790.8|708790.8|710792.4|709288.2|710283.4|708747.6|32
1634628870000|2021-10-19 07:34:30|710294|709294|710297|709297|710810.5|709307.8|710291.3|708797.6|28
1634628880000|2021-10-19 07:34:40|710303.5|709303.5|710300.5|709300.5|710305.2|709305.2|710295.1|709295.1|16
1634628890000|2021-10-19 07:34:50|710301.5|709301.5|710741.7|708741.7|710757.5|709301.5|710247.2|708741.7|21
1634628900000|2021-10-19 07:35:00|710734.3|708734.3|710724.2|708724.2|710748.1|709246.8|710230.9|708722.7|28
1634628910000|2021-10-19 07:35:10|710721.4|708721.4|710230.5|709230.5|710737|709237.7|710230.4|708721.4|23
1634628920000|2021-10-19 07:35:20|710227|709227|710793.4|708793.4|710793.4|709284.8|710223.2|708750.8|26
1634628930000|2021-10-19 07:35:30|710791.6|708791.6|710299.1|709299.1|710791.6|709312.8|710288|708791.6|28
1634628940000|2021-10-19 07:35:40|710298.4|709298.4|710254.1|709254.1|710298.4|709298.4|710253.5|709253.5|20
1634628950000|2021-10-19 07:35:50|710250.9|709250.9|710271.6|709271.6|710760.2|709271.6|710244|708737.9|23
1634628960000|2021-10-19 07:36:00|710269.2|709269.2|710252.2|709252.2|710769.1|709308.1|710252.2|708751.4|22
1634628970000|2021-10-19 07:36:10|710246.5|709246.5|710748.8|708748.8|710751.3|709246.5|710244.9|708748.8|20
1634628980000|2021-10-19 07:36:20|710749.7|708749.7|710249.2|709249.2|710751.3|709249.2|710195.7|708749.7|19
1634628990000|2021-10-19 07:36:30|710249.4|709249.4|710261.2|709261.2|710264|709264|710249.4|709249.4|26
1634629000000|2021-10-19 07:36:40|710260.8|709260.8|710757.1|708757.1|710773.4|709282.8|710258.2|708757.1|27
1634629010000|2021-10-19 07:36:50|710263.5|709263.5|710264.7|709264.7|710270.5|709270.5|710255.9|709255.9|20
1634629020000|2021-10-19 07:37:00|710264.1|709264.1|710271.4|709271.4|710287.2|709287.2|710259.5|709259.5|25
1634629030000|2021-10-19 07:37:10|710268.3|709268.3|710309.3|709309.3|710309.3|709309.3|710265.6|709265.6|23
1634629040000|2021-10-19 07:37:20|710309.7|709309.7|710336.4|709336.4|710838.7|709338.8|710300.8|708835.7|25
1634629050000|2021-10-19 07:37:30|710332.2|709332.2|710848.2|708848.2|710848.2|709335.6|710325.5|708826.2|27
1634629060000|2021-10-19 07:37:40|710845.7|708845.7|710818.4|708818.4|710846.4|709325.7|710325.7|708812.7|29
1634629070000|2021-10-19 07:37:50|710818.3|708818.3|710819.9|708819.9|710821.4|708821.4|710818.3|708818.3|17
1634629080000|2021-10-19 07:38:00|710817|708817|710816.4|708816.4|710817|708817|710798.1|708798.1|29
1634629090000|2021-10-19 07:38:10|710815.6|708815.6|710807.8|708807.8|710824.6|709311|710311|708804.2|26
1634629100000|2021-10-19 07:38:20|710808.4|708808.4|710265.5|709265.5|710810.1|709321.2|710265.5|708788.2|30
1634629110000|2021-10-19 07:38:30|710267.9|709267.9|710765.6|708765.6|710773.9|709273.6|710267.9|708763.7|27
1634629120000|2021-10-19 07:38:40|710755.3|708755.3|710262|709262|710760.6|709263.4|710258.9|708752.6|19
1634629130000|2021-10-19 07:38:50|710263.1|709263.1|710775.4|708775.4|710793.6|709273.8|710255.8|708766.4|27
1634629140000|2021-10-19 07:39:00|710774.9|708774.9|710785.2|708785.2|710793.6|708793.6|710762.1|708762.1|30
1634629150000|2021-10-19 07:39:10|710786.3|708786.3|710775.9|708775.9|710787.6|708787.6|710775|708775|27
1634629160000|2021-10-19 07:39:20|710776.8|708776.8|710790.9|708790.9|710791.9|708791.9|710776.8|708776.8|24
1634629170000|2021-10-19 07:39:30|710791|708791|710776|708776|710791|709280.5|710248.7|708776|29
1634629180000|2021-10-19 07:39:40|710775.1|708775.1|710296.1|709296.1|710807.4|709299.4|710271.2|708773.4|28
1634629190000|2021-10-19 07:39:50|710295.2|709295.2|710332.1|709332.1|710819.4|709333|710295.2|708802.7|30
1634629200000|2021-10-19 07:40:00|710322.7|709322.7|710795.2|708795.2|710826.7|709322.7|710287|708791.6|35
1634629210000|2021-10-19 07:40:10|710793|708793|710786.2|708786.2|710796.2|708796.2|710785.9|708785.9|21
1634629220000|2021-10-19 07:40:20|710786.1|708786.1|710787.2|708787.2|710796.5|708796.5|710780|708780|32
1634629230000|2021-10-19 07:40:30|710791.8|708791.8|710252.3|709252.3|710791.8|709262.9|710245.5|708773.4|27
1634629240000|2021-10-19 07:40:40|710246.7|709246.7|710257.6|709257.6|710257.6|709257.6|710242.9|709242.9|17
1634629250000|2021-10-19 07:40:50|710256.2|709256.2|710250.7|709250.7|710284.7|709284.7|710250.7|709250.7|23
1634629260000|2021-10-19 07:41:00|710252.6|709252.6|710245.5|709245.5|710253.4|709253.4|710245.5|709245.5|19
1634629270000|2021-10-19 07:41:10|710250.3|709250.3|710230.8|709230.8|710743.2|709256.1|710224.4|708735.8|26
1634629280000|2021-10-19 07:41:20|710231.9|709231.9|710226.7|709226.7|710234.1|709234.1|710222.6|709222.6|15
1634629290000|2021-10-19 07:41:30|710225.5|709225.5|710239.9|709239.9|710242.5|709242.5|710225.5|709225.5|16
1634629300000|2021-10-19 07:41:40|710239.6|709239.6|710753.2|708753.2|710759.3|709269.5|710221|708720.4|28
1634629310000|2021-10-19 07:41:50|710249.3|709249.3|710748|708748|710758|709250.4|710237.2|708743.1|30
1634629320000|2021-10-19 07:42:00|710741.6|708741.6|710783.7|708783.7|710783.7|709284|710232.8|708739.1|30
1634629330000|2021-10-19 07:42:10|710775.9|708775.9|710276.9|709276.9|710782.9|709285.2|710276.9|708773.5|21
1634629340000|2021-10-19 07:42:20|710778.7|708778.7|710741.5|708741.5|710778.7|709263.8|710263.8|708741.5|31
1634629350000|2021-10-19 07:42:30|710743.2|708743.2|710729.1|708729.1|710744|708744|710728.9|708728.9|17
1634629360000|2021-10-19 07:42:40|710726.8|708726.8|710729.5|708729.5|710743.3|709228.1|710228.1|708722.4|19
1634629370000|2021-10-19 07:42:50|710725.2|708725.2|710723.1|708723.1|710728|708728|710718.4|708718.4|12
1634629380000|2021-10-19 07:43:00|710734.8|708734.8|710745|708745|710750|709239.7|710238.4|708721.8|28
1634629390000|2021-10-19 07:43:10|710748.6|708748.6|710840.4|708840.4|710840.4|709323|710255.4|708748.6|32
1634629400000|2021-10-19 07:43:20|710837.5|708837.5|710795.8|708795.8|710837.5|709325|710294|708795.8|31
1634629410000|2021-10-19 07:43:30|710801.9|708801.9|710789.6|708789.6|710801.9|709302|710296.4|708776.3|22
1634629420000|2021-10-19 07:43:40|710787.7|708787.7|710753.3|708753.3|710787.7|708787.7|710751.8|708751.8|30
1634629430000|2021-10-19 07:43:50|710767.3|708767.3|710783.7|708783.7|710803.5|709304.3|710301.8|708761.9|31
1634629440000|2021-10-19 07:44:00|710779.5|708779.5|710768.4|708768.4|710780.3|709266.5|710253|708752.1|35
1634629450000|2021-10-19 07:44:10|710759.4|708759.4|710764.8|708764.8|710769.2|708769.2|710759.4|708759.4|30
1634629460000|2021-10-19 07:44:20|710764.2|708764.2|710780.6|708780.6|710780.6|708780.6|710752.8|708752.8|35
1634629470000|2021-10-19 07:44:30|710779.5|708779.5|710799.9|708799.9|710799.9|708799.9|710776.4|708776.4|24
1634629480000|2021-10-19 07:44:40|710782.7|708782.7|710749.7|708749.7|710782.7|709285.1|710278.8|708749.7|27
1634629490000|2021-10-19 07:44:50|710765.8|708765.8|710752.8|708752.8|710771.2|709249.9|710249.9|708749|33
1634629500000|2021-10-19 07:45:00|710751.3|708751.3|710779.9|708779.9|710789|708789|710750.4|708750.4|25
1634629510000|2021-10-19 07:45:10|710779.3|708779.3|710264.2|709264.2|710787.3|709266.1|710259|708767|17
1634629520000|2021-10-19 07:45:20|710262.8|709262.8|710747.1|708747.1|710751.4|709262.9|710260.1|708718.6|20
1634629530000|2021-10-19 07:45:30|710746.2|708746.2|710252.1|709252.1|710751.5|709256.3|710246.7|708746.2|22
1634629540000|2021-10-19 07:45:40|710256.8|709256.8|710789.8|708789.8|710793.2|709256.8|710255.7|708759.6|24
1634629550000|2021-10-19 07:45:50|710790.4|708790.4|710791.3|708791.3|710794.5|708794.5|710773|708773|29
1634629560000|2021-10-19 07:46:00|710793|708793|710805.1|708805.1|710806.7|708806.7|710792.7|708792.7|29
1634629570000|2021-10-19 07:46:10|710809|708809|710325.3|709325.3|710831.7|709330.8|710325.3|708803.4|22
1634629580000|2021-10-19 07:46:20|710326.5|709326.5|710830.3|708830.3|710837.7|709326.5|710319.6|708805.2|25
1634629590000|2021-10-19 07:46:30|710834.5|708834.5|710362|709362|710845.1|709369.3|710347.6|708830.6|25
1634629600000|2021-10-19 07:46:40|710357.1|709357.1|710358.7|709358.7|710375.3|709375.3|710349.9|709349.9|25
1634629610000|2021-10-19 07:46:50|710359.1|709359.1|710343.1|709343.1|710866|709371|710343.1|708851|28
1634629620000|2021-10-19 07:47:00|710344.6|709344.6|710799.7|708799.7|710845.9|709346.5|710296.1|708792.9|36
1634629630000|2021-10-19 07:47:10|710799.3|708799.3|710794|708794|710806|708806|710788.5|708788.5|36
1634629640000|2021-10-19 07:47:20|710794.1|708794.1|710293.2|709293.2|710794.1|709293.2|710291.5|708781.3|20
1634629650000|2021-10-19 07:47:30|710290.9|709290.9|710795.5|708795.5|710795.8|709291.5|710285.5|708793.1|19
1634629660000|2021-10-19 07:47:40|710796.3|708796.3|710799.2|708799.2|710803.8|709299.1|710291.9|708793.6|28
1634629670000|2021-10-19 07:47:50|710798.4|708798.4|710799.6|708799.6|710800.6|708800.6|710787.6|708787.6|16
1634629680000|2021-10-19 07:48:00|710798.8|708798.8|710788|708788|710798.8|708798.8|710780.8|708780.8|23
1634629690000|2021-10-19 07:48:10|710788.9|708788.9|710269.4|709269.4|710788.9|709299.1|710265.2|708766.9|27
1634629700000|2021-10-19 07:48:20|710267.3|709267.3|710308|709308|710813.5|709315.3|710261.5|708795|27
1634629710000|2021-10-19 07:48:30|710307.2|709307.2|710331.9|709331.9|710829.1|709336.1|710307|708826.4|28
1634629720000|2021-10-19 07:48:40|710336.3|709336.3|710834.1|708834.1|710844.6|709336.3|710333.1|708833.2|18
1634629730000|2021-10-19 07:48:50|710832.2|708832.2|710843.4|708843.4|710843.4|709333.1|710325.2|708811.5|32
1634629740000|2021-10-19 07:49:00|710844.5|708844.5|710432|709432|710906.4|709432|710333.1|708836.3|25
1634629750000|2021-10-19 07:49:10|710421.5|709421.5|710424.3|709424.3|710923.5|709431|710414.2|708915.2|29
1634629760000|2021-10-19 07:49:20|710423.6|709423.6|710891.8|708891.8|710924.1|709423.6|710393.3|708888.7|32
1634629770000|2021-10-19 07:49:30|710891.1|708891.1|710876.4|708876.4|710925.5|709446.5|710365.7|708874.1|31
1634629780000|2021-10-19 07:49:40|710874.7|708874.7|710354.3|709354.3|710877.7|709391.2|710354.3|708856.3|21
1634629790000|2021-10-19 07:49:50|710853.5|708853.5|710365.7|709365.7|710863.5|709365.7|710353.9|708851.5|23
1634629800000|2021-10-19 07:50:00|710367.1|709367.1|710856.2|708856.2|710862.5|709367.5|710352.7|708852.7|19
1634629810000|2021-10-19 07:50:10|710853.9|708853.9|710359.6|709359.6|710860.5|709360.6|710349.5|708853.9|23
1634629820000|2021-10-19 07:50:20|710360.6|709360.6|710881.1|708881.1|710883.6|709374.9|710355.3|708873|33
1634629830000|2021-10-19 07:50:30|710881.7|708881.7|710891.8|708891.8|710891.8|709387|710387|708880|30
1634629840000|2021-10-19 07:50:40|710888.1|708888.1|710888.2|708888.2|710888.2|709387.8|710377.3|708878.8|31
1634629850000|2021-10-19 07:50:50|710889.1|708889.1|710946.6|708946.6|710951|709453.1|710425.7|708889.1|32
1634629860000|2021-10-19 07:51:00|710946.2|708946.2|710927.3|708927.3|710952.7|708952.7|710922.9|708922.9|29
1634629870000|2021-10-19 07:51:10|710925.7|708925.7|710950.5|708950.5|710955.2|708955.2|710920.5|708920.5|26
1634629880000|2021-10-19 07:51:20|710948.1|708948.1|710970.1|708970.1|710973.5|709471.6|710460.4|708948.1|29
1634629890000|2021-10-19 07:51:30|710961.6|708961.6|710944.9|708944.9|710963.3|709454.4|710453.2|708944.8|29
1634629900000|2021-10-19 07:51:40|710949.4|708949.4|710941.1|708941.1|710949.4|708949.4|710940.4|708940.4|14
1634629910000|2021-10-19 07:51:50|710940.8|708940.8|710949.8|708949.8|710955.2|709427.2|710420.1|708930.6|27
1634629920000|2021-10-19 07:52:00|710948|708948|710946.4|708946.4|710952.8|708952.8|710939.4|708939.4|23
1634629930000|2021-10-19 07:52:10|710952.2|708952.2|710543|709543|710961.5|709543|710454|708947.4|21
1634629940000|2021-10-19 07:52:20|710542.8|709542.8|711043.5|709043.5|711052.9|709574.3|710541.5|709043.5|30
1634629950000|2021-10-19 07:52:30|711044.3|709044.3|710517.3|709517.3|711044.4|709546.2|710513.4|709044.3|15
1634629960000|2021-10-19 07:52:40|710536.7|709536.7|710545.4|709545.4|711051.8|709552.3|710529.5|709045.9|19
1634629970000|2021-10-19 07:52:50|710548.5|709548.5|710533.9|709533.9|710548.5|709548.5|710518.7|709518.7|17
1634629980000|2021-10-19 07:53:00|710536.2|709536.2|711099.6|709099.6|711103.1|709597.4|710526.8|709099.6|25
1634629990000|2021-10-19 07:53:10|711104.9|709104.9|710607.3|709607.3|711105.2|709617.8|710597.9|709089|34
1634630000000|2021-10-19 07:53:20|710611.8|709611.8|711084.6|709084.6|711122.5|709622.8|710577.1|709084.6|28
1634630010000|2021-10-19 07:53:30|711088.2|709088.2|711088.3|709088.3|711095.7|709095.7|711079.9|709079.9|22
1634630020000|2021-10-19 07:53:40|711088.1|709088.1|710577.7|709577.7|711095.7|709582.9|710568.3|709069.5|28
1634630030000|2021-10-19 07:53:50|710576.6|709576.6|710576.3|709576.3|711078.7|709585.3|710575.3|709078.7|17
1634630040000|2021-10-19 07:54:00|710579.8|709579.8|711084.3|709084.3|711092.1|709580.3|710575.9|709083.6|21
1634630050000|2021-10-19 07:54:10|711083.4|709083.4|711075.1|709075.1|711089.4|709581.3|710561.4|709064.1|20
1634630060000|2021-10-19 07:54:20|711066.9|709066.9|710586.6|709586.6|711075.2|709586.6|710575.8|709066.2|19
1634630070000|2021-10-19 07:54:30|710581.2|709581.2|710627.1|709627.1|711136.5|709636.6|710567.5|709120.3|33
1634630080000|2021-10-19 07:54:40|711127.6|709127.6|710691.4|709691.4|711129|709715.5|710619.5|709122.8|30
1634630090000|2021-10-19 07:54:50|710687.7|709687.7|710727.5|709727.5|711241.6|709740.8|710683.2|709241.6|26
1634630100000|2021-10-19 07:55:00|710730.6|709730.6|711175.5|709175.5|711184.7|709730.6|710682.6|709166.4|30
1634630110000|2021-10-19 07:55:10|711175.6|709175.6|711122.2|709122.2|711175.6|709637.9|710637.9|709118|29
1634630120000|2021-10-19 07:55:20|710621|709621|711130|709130|711132.6|709621.6|710621|709109.5|30
1634630130000|2021-10-19 07:55:30|711114.2|709114.2|710626.8|709626.8|711114.2|709626.8|710609|709114.2|27
1634630140000|2021-10-19 07:55:40|711142.2|709142.2|710680.4|709680.4|711142.2|709680.6|710641.6|709142.2|29
1634630150000|2021-10-19 07:55:50|710681.9|709681.9|710647.4|709647.4|710681.9|709681.9|710646.3|709646.3|30
1634630160000|2021-10-19 07:56:00|710644.7|709644.7|710625.1|709625.1|710649.8|709649.8|710615.9|709615.9|31
1634630170000|2021-10-19 07:56:10|710625.8|709625.8|710619.6|709619.6|710625.8|709625.8|710600.8|709600.8|27
1634630180000|2021-10-19 07:56:20|710620|709620|710627.5|709627.5|711128.9|709636.5|710615.1|709120|22
1634630190000|2021-10-19 07:56:30|710629|709629|711159.3|709159.3|711159.3|709636.5|710585.6|709116.1|32
1634630200000|2021-10-19 07:56:40|710670.1|709670.1|710636.2|709636.2|710683|709683|710636.2|709636.2|28
1634630210000|2021-10-19 07:56:50|710639.6|709639.6|710644.9|709644.9|710645.8|709645.8|710633.5|709633.5|25
1634630220000|2021-10-19 07:57:00|710643.2|709643.2|710646.8|709646.8|710651.5|709651.5|710636.3|709636.3|25
1634630230000|2021-10-19 07:57:10|710647|709647|710635.9|709635.9|711145.4|709647|710633.1|709138.1|13
1634630240000|2021-10-19 07:57:20|710632.3|709632.3|710617.7|709617.7|710635.8|709635.8|710600.5|709600.5|15
1634630250000|2021-10-19 07:57:30|710595.9|709595.9|710586.6|709586.6|711111|709613.8|710575.2|709100.5|24
1634630260000|2021-10-19 07:57:40|710583.4|709583.4|710583.9|709583.9|710594.9|709594.9|710581.7|709581.7|24
1634630270000|2021-10-19 07:57:50|710587.5|709587.5|711182.1|709182.1|711188.7|709665.1|710587.5|709142.9|34
1634630280000|2021-10-19 07:58:00|711167.9|709167.9|711093.3|709093.3|711183.4|709669.8|710572.5|709075.3|37
1634630290000|2021-10-19 07:58:10|711080.7|709080.7|711102.6|709102.6|711111.9|709589.5|710589.5|709074.4|24
1634630300000|2021-10-19 07:58:20|711102.4|709102.4|710599.9|709599.9|711102.4|709599.9|710568.7|709064|27
1634630310000|2021-10-19 07:58:30|711077|709077|711062.3|709062.3|711094.3|709572.5|710572.5|709059.3|25
1634630320000|2021-10-19 07:58:40|711062|709062|710580.1|709580.1|711079.7|709596.2|710566.6|709058.2|24
1634630330000|2021-10-19 07:58:50|710581.5|709581.5|711108.9|709108.9|711108.9|709607.2|710575.8|709068.4|28
1634630340000|2021-10-19 07:59:00|711098.7|709098.7|710579.9|709579.9|711105.8|709579.9|710579.1|709073.5|32
1634630350000|2021-10-19 07:59:10|710570.8|709570.8|710554.9|709554.9|711086.1|709572|710541.6|709067.1|26
1634630360000|2021-10-19 07:59:20|710555.7|709555.7|710565.6|709565.6|710575.8|709575.8|710549.4|709549.4|27
1634630370000|2021-10-19 07:59:30|710526.9|709526.9|710569.8|709569.8|710569.8|709569.8|710526.9|709526.9|22
1634630380000|2021-10-19 07:59:40|710571|709571|710502.2|709502.2|710993.2|709614.1|710496.9|708993.2|23
1634630390000|2021-10-19 07:59:50|710499.6|709499.6|710504.8|709504.8|711014|709522.2|710498.4|709012.4|33
1634630400000|2021-10-19 08:00:00|710522|709522|710980.6|708980.6|711016.7|709534.8|710499.9|708980.6|36
1634630410000|2021-10-19 08:00:10|710968.2|708968.2|710448.3|709448.3|710971|709463.5|710445|708951.9|25
1634630420000|2021-10-19 08:00:20|710449.6|709449.6|710887.2|708887.2|710887.2|709450.9|710387|708886.7|32
1634630430000|2021-10-19 08:00:30|710887|708887|710892|708892|710903.4|708903.4|710883.6|708883.6|32
1634630440000|2021-10-19 08:00:40|710898.3|708898.3|710928.7|708928.7|710932.6|708932.6|710896.4|708896.4|30
1634630450000|2021-10-19 08:00:50|710917.7|708917.7|710882.9|708882.9|710917.7|709416.5|710380.3|708880.5|32
1634630460000|2021-10-19 08:01:00|710880.5|708880.5|710378.5|709378.5|710883.9|709380.5|710372.4|708876.3|25
1634630470000|2021-10-19 08:01:10|710378.8|709378.8|710340.5|709340.5|710852.2|709379.2|710333.5|708834.8|24
1634630480000|2021-10-19 08:01:20|710334.5|709334.5|710848.9|708848.9|710852.3|709350.4|710331.3|708848|23
1634630490000|2021-10-19 08:01:30|710846.1|708846.1|710934.7|708934.7|710934.8|709428.3|710379.8|708846.1|35
1634630500000|2021-10-19 08:01:40|710929.4|708929.4|710488.7|709488.7|710995.2|709498.4|710417|708917.2|31
1634630510000|2021-10-19 08:01:50|710488.3|709488.3|710491.7|709491.7|711001.9|709503.5|710447.5|708943.1|37
1634630520000|2021-10-19 08:02:00|710496.8|709496.8|711011.6|709011.6|711011.6|709508.3|710488.7|708957.4|31
1634630530000|2021-10-19 08:02:10|711011.1|709011.1|710978|708978|711011.1|709486|710480|708977.6|25
1634630540000|2021-10-19 08:02:20|710978.5|708978.5|710911.2|708911.2|710978.5|709440|710409.3|708911.2|37
1634630550000|2021-10-19 08:02:30|710911.5|708911.5|710920.7|708920.7|710927.3|709429.9|710416.4|708911.5|26
1634630560000|2021-10-19 08:02:40|710417.5|709417.5|710864.9|708864.9|710930.1|709417.5|710370.3|708864.9|25
1634630570000|2021-10-19 08:02:50|710867.7|708867.7|710955.3|708955.3|710980.7|709469.4|710464.7|708865.2|23
1634630580000|2021-10-19 08:03:00|710952.9|708952.9|710454.9|709454.9|710952.9|709463.9|710454|708952.3|21
1634630590000|2021-10-19 08:03:10|710457.5|709457.5|710993.4|708993.4|710993.4|709473|710454.7|708969.5|21
1634630600000|2021-10-19 08:03:20|710973|708973|710461.2|709461.2|710984.2|709469.1|710461.2|708969.4|18
1634630610000|2021-10-19 08:03:30|710468.1|709468.1|710462.7|709462.7|710486.6|709486.6|710460.9|709460.9|23
1634630620000|2021-10-19 08:03:40|710465.1|709465.1|710454.5|709454.5|710465.8|709465.8|710449.4|709449.4|22
1634630630000|2021-10-19 08:03:50|710452.4|709452.4|710465.2|709465.2|710468.2|709468.2|710452.1|709452.1|18
1634630640000|2021-10-19 08:04:00|710456.2|709456.2|710449.5|709449.5|710464.4|709464.4|710449.5|709449.5|26
1634630650000|2021-10-19 08:04:10|710455|709455|710465.1|709465.1|710477.2|709477.2|710454.7|709454.7|25
1634630660000|2021-10-19 08:04:20|710464.4|709464.4|710488.6|709488.6|711003.6|709488.6|710464|708979.1|26
1634630670000|2021-10-19 08:04:30|710486|709486|710478.3|709478.3|710994.6|709488.5|710474.7|708979.8|20
1634630680000|2021-10-19 08:04:40|710478.2|709478.2|710484.3|709484.3|710490.6|709490.6|710466.9|709466.9|23
1634630690000|2021-10-19 08:04:50|710486.8|709486.8|710990.5|708990.5|711002.5|709486.9|710468.1|708982.7|27
1634630700000|2021-10-19 08:05:00|710986.8|708986.8|711003.3|709003.3|711007.2|709487.6|710484.8|708986.8|30
1634630710000|2021-10-19 08:05:10|710995.3|708995.3|710489.1|709489.1|711003|709503.9|710485.8|708995|30
1634630720000|2021-10-19 08:05:20|710487.4|709487.4|710486.7|709486.7|710493.2|709493.2|710484.6|709484.6|17
1634630730000|2021-10-19 08:05:30|710485.7|709485.7|710994.6|708994.6|710994.6|709485.7|710480.9|708994.6|18
1634630740000|2021-10-19 08:05:40|710995.2|708995.2|710458.7|709458.7|710995.2|709468.3|710449|708982|28
1634630750000|2021-10-19 08:05:50|710455.9|709455.9|710883.2|708883.2|710911.5|709455.9|710455.9|708872.9|32
1634630760000|2021-10-19 08:06:00|710882.4|708882.4|710867.5|708867.5|710882.4|708882.4|710863|708863|29
1634630770000|2021-10-19 08:06:10|710870.1|708870.1|710887|708887|710890.8|708890.8|710870.1|708870.1|30
1634630780000|2021-10-19 08:06:20|710894.8|708894.8|710896.2|708896.2|710907.5|708907.5|710880.9|708880.9|24
1634630790000|2021-10-19 08:06:30|710881.7|708881.7|710936.9|708936.9|710944.8|708944.8|710881.7|708881.7|28
1634630800000|2021-10-19 08:06:40|710934.6|708934.6|710973.9|708973.9|710989.1|709459.7|710455.4|708934.6|23
1634630810000|2021-10-19 08:06:50|710973.7|708973.7|710957.9|708957.9|710984.1|709472.5|710471.4|708957.3|28
1634630820000|2021-10-19 08:07:00|710451.1|709451.1|710958.3|708958.3|710993.8|709510.4|710445|708957|31
1634630830000|2021-10-19 08:07:10|710957.6|708957.6|710938.8|708938.8|710963.6|708963.6|710937.9|708937.9|23
1634630840000|2021-10-19 08:07:20|710442.2|709442.2|710893|708893|710945.5|709442.2|710411.6|708892.7|34
1634630850000|2021-10-19 08:07:30|710894.9|708894.9|710963.4|708963.4|710967|709432.7|710422.4|708894.9|24
1634630860000|2021-10-19 08:07:40|710960.8|708960.8|710491.4|709491.4|710986.4|709494.9|710462.8|708959.8|27
1634630870000|2021-10-19 08:07:50|710492.3|709492.3|710428.8|709428.8|711001.4|709492.3|710428.8|708950.6|29
1634630880000|2021-10-19 08:08:00|710424.7|709424.7|710935.4|708935.4|710942.2|709425.8|710422.2|708930.3|28
1634630890000|2021-10-19 08:08:10|710921.8|708921.8|710936.6|708936.6|710942.8|709427.6|710414.9|708913|21
1634630900000|2021-10-19 08:08:20|710936.9|708936.9|710461.5|709461.5|710979|709465.3|710458.2|708936.1|35
1634630910000|2021-10-19 08:08:30|710464.3|709464.3|710466.5|709466.5|710466.5|709466.5|710456.9|709456.9|20
1634630920000|2021-10-19 08:08:40|710464.5|709464.5|710975.7|708975.7|710986.1|709469.8|710463.6|708972.3|28
1634630930000|2021-10-19 08:08:50|710975.9|708975.9|710962.4|708962.4|710979.3|708979.3|710961|708961|26
1634630940000|2021-10-19 08:09:00|710962.6|708962.6|710906.4|708906.4|710962.6|709458.7|710435|708904.2|31
1634630950000|2021-10-19 08:09:10|710906.5|708906.5|710861.8|708861.8|710906.5|709384.5|710384.5|708859.9|30
1634630960000|2021-10-19 08:09:20|710873.8|708873.8|710865.4|708865.4|710873.8|708873.8|710860.2|708860.2|25
1634630970000|2021-10-19 08:09:30|710869|708869|710856.3|708856.3|710870.9|708870.9|710855.8|708855.8|22
1634630980000|2021-10-19 08:09:40|710861.4|708861.4|710873.9|708873.9|710906.2|708906.2|710856.4|708856.4|32
1634630990000|2021-10-19 08:09:50|710856.4|708856.4|710871.1|708871.1|710877.5|708877.5|710856.3|708856.3|27
1634631000000|2021-10-19 08:10:00|710881.2|708881.2|710880.5|708880.5|710881.4|709391.9|710391.1|708864.5|24
1634631010000|2021-10-19 08:10:10|710888.9|708888.9|710943.4|708943.4|710951.9|708951.9|710888.9|708888.9|28
1634631020000|2021-10-19 08:10:20|710944.4|708944.4|710950.4|708950.4|710975.4|709455.9|710455.9|708935.1|24
1634631030000|2021-10-19 08:10:30|710951.2|708951.2|710954.1|708954.1|710962.7|709444.6|710408.4|708925.5|26
1634631040000|2021-10-19 08:10:40|710955.3|708955.3|710956|708956|710961.7|709457.1|710455.7|708950.6|12
1634631050000|2021-10-19 08:10:50|710954.5|708954.5|710948.7|708948.7|710956.5|708956.5|710948.1|708948.1|13
1634631060000|2021-10-19 08:11:00|710929.8|708929.8|710912|708912|710929.8|709411|710411|708889|21
1634631070000|2021-10-19 08:11:10|710909.6|708909.6|710923.5|708923.5|710940.5|708940.5|710907|708907|26
1634631080000|2021-10-19 08:11:20|710938.3|708938.3|710903.4|708903.4|710938.3|708938.3|710892.8|708892.8|23
1634631090000|2021-10-19 08:11:30|710904.1|708904.1|710909.9|708909.9|710926|709412.4|710412.1|708903.4|21
1634631100000|2021-10-19 08:11:40|710910|708910|710935.8|708935.8|710935.8|709406.2|710402.9|708877.2|27
1634631110000|2021-10-19 08:11:50|710924.4|708924.4|710974.7|708974.7|710980.4|708980.4|710916.4|708916.4|26
1634631120000|2021-10-19 08:12:00|710973.6|708973.6|710480.5|709480.5|710996.8|709480.5|710480.5|708966.7|23
1634631130000|2021-10-19 08:12:10|710489.4|709489.4|710980.1|708980.1|710995.1|709489.5|710484.6|708980.1|20
1634631140000|2021-10-19 08:12:20|710988.5|708988.5|710985.4|708985.4|710988.9|709479.5|710475|708982.3|18
1634631150000|2021-10-19 08:12:30|710984.9|708984.9|710484|709484|710998.3|709499.7|710481.9|708982.9|28
1634631160000|2021-10-19 08:12:40|710487.2|709487.2|710471.2|709471.2|711008.6|709507.1|710471.2|708977.7|32
1634631170000|2021-10-19 08:12:50|710479.3|709479.3|710987|708987|710993.9|709496.5|710479.3|708984|23
1634631180000|2021-10-19 08:13:00|710974.4|708974.4|710962.3|708962.3|710991|709461.2|710442.9|708946.1|34
1634631190000|2021-10-19 08:13:10|710966.8|708966.8|710957.7|708957.7|710966.8|709453|710453|708951.9|25
1634631200000|2021-10-19 08:13:20|710955.8|708955.8|710961.8|708961.8|710965.2|709450.7|710450.3|708948.4|24
1634631210000|2021-10-19 08:13:30|710961.5|708961.5|710965|708965|710988.6|708988.6|710948.2|708948.2|32
1634631220000|2021-10-19 08:13:40|710962.2|708962.2|710961.3|708961.3|710973.3|708973.3|710957.8|708957.8|35
1634631230000|2021-10-19 08:13:50|710961|708961|710988.4|708988.4|710988.4|708988.4|710960.5|708960.5|22
1634631240000|2021-10-19 08:14:00|710979.5|708979.5|710967.3|708967.3|710979.5|709460.3|710455.5|708960.4|26
1634631250000|2021-10-19 08:14:10|710966.4|708966.4|710984.4|708984.4|710989.4|709488|710485.5|708966.4|34
1634631260000|2021-10-19 08:14:20|710985.6|708985.6|710953.9|708953.9|710988.3|708988.3|710951.9|708951.9|28
1634631270000|2021-10-19 08:14:30|710954.4|708954.4|710960.1|708960.1|710963.1|708963.1|710947.4|708947.4|20
1634631280000|2021-10-19 08:14:40|710959.8|708959.8|710942.7|708942.7|710962.4|708962.4|710932.6|708932.6|19
1634631290000|2021-10-19 08:14:50|710947.9|708947.9|710952.6|708952.6|710952.6|708952.6|710936.9|708936.9|22
1634631300000|2021-10-19 08:15:00|710950.5|708950.5|710968.6|708968.6|710974.2|708974.2|710940.3|708940.3|27
1634631310000|2021-10-19 08:15:10|710979.5|708979.5|710962.9|708962.9|710980.7|708980.7|710962.9|708962.9|16
1634631320000|2021-10-19 08:15:20|710965.8|708965.8|710946.2|708946.2|710988.2|708988.2|710940|708940|17
1634631330000|2021-10-19 08:15:30|710954.5|708954.5|710883.6|708883.6|710954.5|708954.5|710871|708871|14
1634631340000|2021-10-19 08:15:40|710881.8|708881.8|710870.1|708870.1|710881.8|708881.8|710857.6|708857.6|21
1634631350000|2021-10-19 08:15:50|710857.9|708857.9|710884.3|708884.3|710884.3|708884.3|710857.9|708857.9|21
1634631360000|2021-10-19 08:16:00|710885.8|708885.8|710886.4|708886.4|710886.4|708886.4|710872|708872|18
1634631370000|2021-10-19 08:16:10|710882.3|708882.3|710871.2|708871.2|710886.1|708886.1|710865.8|708865.8|22
1634631380000|2021-10-19 08:16:20|710870.9|708870.9|710880.1|708880.1|710888.3|708888.3|710870.9|708870.9|20
1634631390000|2021-10-19 08:16:30|710882.7|708882.7|710875.6|708875.6|710882.7|708882.7|710872.6|708872.6|20
1634631400000|2021-10-19 08:16:40|710874.5|708874.5|710844.8|708844.8|710875.5|709355.5|710337|708839.9|28
1634631410000|2021-10-19 08:16:50|710846.6|708846.6|710879.2|708879.2|710887.4|708887.4|710845.9|708845.9|29
1634631420000|2021-10-19 08:17:00|710881.1|708881.1|710892.2|708892.2|710897.5|708897.5|710879.1|708879.1|22
1634631430000|2021-10-19 08:17:10|710917.2|708917.2|710957.9|708957.9|710976.7|708976.7|710917.2|708917.2|33
1634631440000|2021-10-19 08:17:20|710958.3|708958.3|710954.5|708954.5|710973.8|708973.8|710953.3|708953.3|24
1634631450000|2021-10-19 08:17:30|710960.7|708960.7|710953.3|708953.3|710990.4|709462.7|710462|708953.3|23
1634631460000|2021-10-19 08:17:40|710952.2|708952.2|710921.1|708921.1|710952.2|708952.2|710916.8|708916.8|28
1634631470000|2021-10-19 08:17:50|710918.9|708918.9|710934|708934|710934|708934|710913.5|708913.5|29
1634631480000|2021-10-19 08:18:00|710887.4|708887.4|710854.3|708854.3|710887.4|708887.4|710845|708845|33
1634631490000|2021-10-19 08:18:10|710858.8|708858.8|710321.6|709321.6|710859.6|709326.8|710308.7|708857.9|23
1634631500000|2021-10-19 08:18:20|710321.4|709321.4|710751.1|708751.1|710813.8|709321.4|710248.2|708748.2|26
1634631510000|2021-10-19 08:18:30|710759.7|708759.7|710705.2|708705.2|710759.7|709259|710192.2|708687.3|31
1634631520000|2021-10-19 08:18:40|710700.3|708700.3|710700.4|708700.4|710720.5|709221.9|710221.1|708696.3|33
1634631530000|2021-10-19 08:18:50|710187.1|709187.1|710176.3|709176.3|710678|709187.1|710170.5|708664.7|21
1634631540000|2021-10-19 08:19:00|710176.2|709176.2|710583.2|708583.2|710669.7|709176.2|710176.2|708573.5|29
1634631550000|2021-10-19 08:19:10|710581.7|708581.7|709985.6|708985.6|710591.1|709054.7|709985.6|708483.5|31
1634631560000|2021-10-19 08:19:20|710480.6|708480.6|710520.3|708520.3|710520.3|708993.7|709980|708476.6|34
1634631570000|2021-10-19 08:19:30|710016.3|709016.3|710061.5|709061.5|710568.9|709067.9|710013.6|708510.4|37
1634631580000|2021-10-19 08:19:40|710069.9|709069.9|710577.6|708577.6|710586.8|709085.5|710041.8|708553.2|34
1634631590000|2021-10-19 08:19:50|710577|708577|710630.1|708630.1|710635.6|709098.2|710098.2|708576.6|36
1634631600000|2021-10-19 08:20:00|710633.4|708633.4|710127.6|709127.6|710633.4|709127.6|710103.2|708603.6|25
1634631610000|2021-10-19 08:20:10|710125.1|709125.1|710127.6|709127.6|710128.5|709128.5|710117.8|709117.8|22
1634631620000|2021-10-19 08:20:20|710127.1|709127.1|710666.5|708666.5|710669.2|709128.1|710124.5|708637.8|26
1634631630000|2021-10-19 08:20:30|710675.1|708675.1|710673.6|708673.6|710696.4|709210.3|710167.5|708663.7|35
1634631640000|2021-10-19 08:20:40|710674.9|708674.9|710209.3|709209.3|710697|709209.3|710192|708673.2|28
1634631650000|2021-10-19 08:20:50|710205.9|709205.9|710679.9|708679.9|710693.1|709212.1|710195.7|708673.2|22
1634631660000|2021-10-19 08:21:00|710681|708681|710686.2|708686.2|710689.7|708689.7|710672.5|708672.5|34
1634631670000|2021-10-19 08:21:10|710688.2|708688.2|710754.5|708754.5|710754.5|709232.6|710232.6|708686.2|27
1634631680000|2021-10-19 08:21:20|710251.7|709251.7|710774|708774|710775.2|709264.5|710251.7|708755.7|32
1634631690000|2021-10-19 08:21:30|710774.2|708774.2|710821.9|708821.9|710835.1|709321.3|710282.6|708774.2|32
1634631700000|2021-10-19 08:21:40|710328.8|709328.8|710780.8|708780.8|710824.7|709328.8|710306.3|708780.8|29
1634631710000|2021-10-19 08:21:50|710780.1|708780.1|710775.9|708775.9|710780.1|708780.1|710768.3|708768.3|20
1634631720000|2021-10-19 08:22:00|710776.1|708776.1|710782.3|708782.3|710787.7|708787.7|710770.7|708770.7|21
1634631730000|2021-10-19 08:22:10|710782.5|708782.5|710772.5|708772.5|710786.8|708786.8|710772.2|708772.2|15
1634631740000|2021-10-19 08:22:20|710270.5|709270.5|710664.5|708664.5|710756.8|709270.5|710194.2|708663.7|31
1634631750000|2021-10-19 08:22:30|710678.5|708678.5|710665.3|708665.3|710716|709222.2|710176.7|708656.2|33
1634631760000|2021-10-19 08:22:40|710668.1|708668.1|710716.7|708716.7|710752.8|709238.2|710238.2|708668.1|31
1634631770000|2021-10-19 08:22:50|710717.4|708717.4|710871|708871|710877.7|709369.6|710329.7|708712|35
1634631780000|2021-10-19 08:23:00|710866.4|708866.4|710914.7|708914.7|710914.7|709366.3|710358.7|708866.4|25
1634631790000|2021-10-19 08:23:10|710909.9|708909.9|710923.7|708923.7|710926.7|709397.6|710397.6|708872.1|30
1634631800000|2021-10-19 08:23:20|710925.1|708925.1|710900.3|708900.3|710933|708933|710894.1|708894.1|24
1634631810000|2021-10-19 08:23:30|710886|708886|710894.3|708894.3|710909.3|708909.3|710886|708886|27
1634631820000|2021-10-19 08:23:40|710896.6|708896.6|710876.1|708876.1|710896.6|708896.6|710872.8|708872.8|21
1634631830000|2021-10-19 08:23:50|710376.4|709376.4|710883.4|708883.4|710889.8|709387.5|710376.2|708874.1|23
1634631840000|2021-10-19 08:24:00|710884.1|708884.1|710894.2|708894.2|710894.3|708894.3|710880|708880|23
1634631850000|2021-10-19 08:24:10|710892.5|708892.5|710933.2|708933.2|710933.2|709424.8|710422|708890.1|22
1634631860000|2021-10-19 08:24:20|710933|708933|710903.2|708903.2|710936.7|708936.7|710903.2|708903.2|23
1634631870000|2021-10-19 08:24:30|710913.5|708913.5|710926.2|708926.2|710933.3|708933.3|710910.9|708910.9|18
1634631880000|2021-10-19 08:24:40|710922.1|708922.1|710917.5|708917.5|710931.6|708931.6|710911.8|708911.8|27
1634631890000|2021-10-19 08:24:50|710915.3|708915.3|710896.9|708896.9|710918.5|708918.5|710893.7|708893.7|21
1634631900000|2021-10-19 08:25:00|710892.3|708892.3|710852.1|708852.1|710894.5|709358.8|710354|708851.5|27
1634631910000|2021-10-19 08:25:10|710852|708852|710825.6|708825.6|710855|709351.8|710337.1|708823.3|25
1634631920000|2021-10-19 08:25:20|710814.5|708814.5|710346.6|709346.6|710865|709349.3|710336.7|708814.4|35
1634631930000|2021-10-19 08:25:30|710343.3|709343.3|710865.6|708865.6|710870|709350.9|710337.5|708843|29
1634631940000|2021-10-19 08:25:40|710860.5|708860.5|710856.8|708856.8|710875.2|708875.2|710856.4|708856.4|30
1634631950000|2021-10-19 08:25:50|710855.3|708855.3|710343.3|709343.3|710856|709349.2|710334.7|708817.5|29
1634631960000|2021-10-19 08:26:00|710852.8|708852.8|710826.6|708826.6|710852.8|709351.3|710344.5|708822.9|30
1634631970000|2021-10-19 08:26:10|710825.5|708825.5|710868.4|708868.4|710876.1|708876.1|710820|708820|28
1634631980000|2021-10-19 08:26:20|710865.7|708865.7|710906.4|708906.4|710923.6|708923.6|710843.7|708843.7|34
1634631990000|2021-10-19 08:26:30|710912.2|708912.2|710909.5|708909.5|710922|708922|710909.5|708909.5|17
1634632000000|2021-10-19 08:26:40|710906.9|708906.9|710943.6|708943.6|710956.6|708956.6|710906.9|708906.9|28
1634632010000|2021-10-19 08:26:50|710941.1|708941.1|710934.1|708934.1|710945.6|708945.6|710934.1|708934.1|25
1634632020000|2021-10-19 08:27:00|710933|708933|710945.9|708945.9|710950|708950|710926.3|708926.3|21
1634632030000|2021-10-19 08:27:10|710945.4|708945.4|710936.8|708936.8|710946.3|708946.3|710933.7|708933.7|24
1634632040000|2021-10-19 08:27:20|710940.7|708940.7|710888|708888|710940.7|708940.7|710886|708886|27
1634632050000|2021-10-19 08:27:30|710882.5|708882.5|710953.6|708953.6|710959.4|709412.9|710409.6|708869.9|26
1634632060000|2021-10-19 08:27:40|710954.5|708954.5|710980.5|708980.5|710981|708981|710954.5|708954.5|28
1634632070000|2021-10-19 08:27:50|710980.2|708980.2|710962.2|708962.2|710980.2|708980.2|710958.7|708958.7|25
1634632080000|2021-10-19 08:28:00|710961.2|708961.2|710977.5|708977.5|710981.3|708981.3|710961.2|708961.2|32
1634632090000|2021-10-19 08:28:10|710977.2|708977.2|710980.5|708980.5|711007|709007|710975.2|708975.2|34
1634632100000|2021-10-19 08:28:20|710977|708977|710972.3|708972.3|710977|708977|710930.5|708930.5|30
1634632110000|2021-10-19 08:28:30|710971.1|708971.1|710523.8|709523.8|711022.5|709523.8|710490.3|708959.9|27
1634632120000|2021-10-19 08:28:40|710511.3|709511.3|710532|709532|711009.7|709532|710509.3|708988.8|19
1634632130000|2021-10-19 08:28:50|710529.9|709529.9|711021.8|709021.8|711035.5|709531.1|710519.4|709021.8|17
1634632140000|2021-10-19 08:29:00|711027.9|709027.9|710500.8|709500.8|711027.9|709527.9|710495.9|709022|22
1634632150000|2021-10-19 08:29:10|710502.2|709502.2|710963|708963|710965.5|709502.2|710399|708905.2|33
1634632160000|2021-10-19 08:29:20|710963.2|708963.2|710969.4|708969.4|710976.1|708976.1|710963.2|708963.2|15
1634632170000|2021-10-19 08:29:30|710970|708970|710972|708972|710976.9|708976.9|710964.5|708964.5|20
1634632180000|2021-10-19 08:29:40|710970.7|708970.7|710931.7|708931.7|710970.7|709433.9|710428.5|708917.1|27
1634632190000|2021-10-19 08:29:50|710930.5|708930.5|710921.1|708921.1|710930.5|708930.5|710921.1|708921.1|23
1634632200000|2021-10-19 08:30:00|710920.9|708920.9|710920|708920|710921.5|708921.5|710890.9|708890.9|25
1634632210000|2021-10-19 08:30:10|710920.1|708920.1|710922.1|708922.1|710926.4|708926.4|710918.5|708918.5|21
1634632220000|2021-10-19 08:30:20|710922|708922|710907.1|708907.1|710923.1|708923.1|710907.1|708907.1|18
1634632230000|2021-10-19 08:30:30|710883.9|708883.9|710912.7|708912.7|710915.1|708915.1|710883.9|708883.9|25
1634632240000|2021-10-19 08:30:40|710911.2|708911.2|710910.2|708910.2|710913.6|708913.6|710909.2|708909.2|19
1634632250000|2021-10-19 08:30:50|710912.3|708912.3|710920.3|708920.3|710922.7|708922.7|710911.6|708911.6|19
1634632260000|2021-10-19 08:31:00|710917.8|708917.8|710877.2|708877.2|710918.3|708918.3|710869.2|708869.2|28
1634632270000|2021-10-19 08:31:10|710877.7|708877.7|710871.5|708871.5|710882.3|708882.3|710871.4|708871.4|18
1634632280000|2021-10-19 08:31:20|710869|708869|710868.6|708868.6|710870.1|708870.1|710867.5|708867.5|16
1634632290000|2021-10-19 08:31:30|710868.7|708868.7|710863.2|708863.2|710870.5|708870.5|710861.3|708861.3|14
1634632300000|2021-10-19 08:31:40|710864|708864|710875.9|708875.9|710878.9|709366|710366|708861.9|20
1634632310000|2021-10-19 08:31:50|710871.8|708871.8|710874.6|708874.6|710879.1|708879.1|710871.8|708871.8|18
1634632320000|2021-10-19 08:32:00|710881|708881|710886.5|708886.5|710895|708895|710872.7|708872.7|25
1634632330000|2021-10-19 08:32:10|710884.1|708884.1|710878.7|708878.7|710886.4|708886.4|710878.7|708878.7|14
1634632340000|2021-10-19 08:32:20|710877.7|708877.7|710880.1|708880.1|710884.1|708884.1|710877.1|708877.1|13
1634632350000|2021-10-19 08:32:30|710879|708879|710806.8|708806.8|710879|708879|710794.4|708794.4|25
1634632360000|2021-10-19 08:32:40|710800.6|708800.6|710805|708805|710812.9|708812.9|710793.2|708793.2|27
1634632370000|2021-10-19 08:32:50|710805.3|708805.3|710814.6|708814.6|710816|708816|710803.5|708803.5|20
1634632380000|2021-10-19 08:33:00|710816.3|708816.3|710832.7|708832.7|710840.5|708840.5|710816.3|708816.3|22
1634632390000|2021-10-19 08:33:10|710831.2|708831.2|710810.9|708810.9|710837.4|708837.4|710810.1|708810.1|21
1634632400000|2021-10-19 08:33:20|710809|708809|710828.4|708828.4|710835.6|708835.6|710806.9|708806.9|26
1634632410000|2021-10-19 08:33:30|710828|708828|710881.6|708881.6|710892.4|708892.4|710828|708828|29
1634632420000|2021-10-19 08:33:40|710882.4|708882.4|710872.9|708872.9|710885.1|708885.1|710862.3|708862.3|26
1634632430000|2021-10-19 08:33:50|710866.3|708866.3|710848|708848|710866.8|709359.5|710348.5|708847.8|27
1634632440000|2021-10-19 08:34:00|710851.4|708851.4|710845.3|708845.3|710855.7|708855.7|710844.2|708844.2|20
1634632450000|2021-10-19 08:34:10|710848.4|708848.4|710852.5|708852.5|710852.8|708852.8|710846.6|708846.6|19
1634632460000|2021-10-19 08:34:20|710851.9|708851.9|710854.5|708854.5|710860.4|708860.4|710848.9|708848.9|21
1634632470000|2021-10-19 08:34:30|710854.7|708854.7|710820.4|708820.4|710860.6|708860.6|710792.1|708792.1|26
1634632480000|2021-10-19 08:34:40|710823.3|708823.3|710346.9|709346.9|710837|709346.9|710341.7|708819.7|35
1634632490000|2021-10-19 08:34:50|710336.2|709336.2|710342.4|709342.4|710833.9|709342.4|710333.9|708826.6|20
1634632500000|2021-10-19 08:35:00|710334.4|709334.4|710342.2|709342.2|710836.6|709348.4|710331.2|708813.7|31
1634632510000|2021-10-19 08:35:10|710340.2|709340.2|710347.2|709347.2|710356.6|709356.6|710340.2|709340.2|19
1634632520000|2021-10-19 08:35:20|710345.8|709345.8|710343.8|709343.8|710828.5|709346.9|710337.4|708828.5|22
1634632530000|2021-10-19 08:35:30|710344.9|709344.9|710854.7|708854.7|710854.7|709345.2|710340.9|708848.7|24
1634632540000|2021-10-19 08:35:40|710854.9|708854.9|710851.8|708851.8|710855.1|709351.5|710347.6|708847.1|15
1634632550000|2021-10-19 08:35:50|710851|708851|710336|709336|710851|709350.5|710332.3|708851|15
1634632560000|2021-10-19 08:36:00|710334.6|709334.6|710318.6|709318.6|710833.3|709339.3|710317.3|708810.2|28
1634632570000|2021-10-19 08:36:10|710821.4|708821.4|710325.5|709325.5|710821.4|709335|710322.5|708821.4|17
1634632580000|2021-10-19 08:36:20|710800.8|708800.8|710802.8|708802.8|710813|709306.2|710295.7|708795.2|19
1634632590000|2021-10-19 08:36:30|710799.3|708799.3|710803.8|708803.8|710803.8|708803.8|710796.4|708796.4|16
1634632600000|2021-10-19 08:36:40|710804.7|708804.7|710785.2|708785.2|710804.7|708804.7|710777.1|708777.1|19
1634632610000|2021-10-19 08:36:50|710785.1|708785.1|710781.2|708781.2|710786.1|709282.5|710280.8|708778.2|18
1634632620000|2021-10-19 08:37:00|710781|708781|710784.3|708784.3|710786.8|708786.8|710774.7|708774.7|16
1634632630000|2021-10-19 08:37:10|710783.3|708783.3|710278.9|709278.9|710785.9|709281.7|710277.7|708779.2|12
1634632640000|2021-10-19 08:37:20|710276.9|709276.9|710776.9|708776.9|710780.9|709279.4|710275.5|708774.2|13
1634632650000|2021-10-19 08:37:30|710775.7|708775.7|710267.7|709267.7|710775.7|709274.5|710264.5|708772.5|15
1634632660000|2021-10-19 08:37:40|710266.3|709266.3|710268.4|709268.4|710270.8|709270.8|710266|709266|13
1634632670000|2021-10-19 08:37:50|710267.7|709267.7|710269.7|709269.7|710269.7|709269.7|710262.8|709262.8|9
1634632680000|2021-10-19 08:38:00|710266.9|709266.9|710788.6|708788.6|710792.8|709289.8|710266.9|708782.9|26
1634632690000|2021-10-19 08:38:10|710793.7|708793.7|710306.3|709306.3|710801.5|709306.3|710296.5|708792.2|22
1634632700000|2021-10-19 08:38:20|710302.8|709302.8|710786.2|708786.2|710789.5|709302.8|710284.5|708785|23
1634632710000|2021-10-19 08:38:30|710783.2|708783.2|710780.3|708780.3|710784.8|708784.8|710779|708779|22
1634632720000|2021-10-19 08:38:40|710777.5|708777.5|710781.2|708781.2|710793.5|708793.5|710777.5|708777.5|19
1634632730000|2021-10-19 08:38:50|710781|708781|710782|708782|710782|708782|710771.1|708771.1|21
1634632740000|2021-10-19 08:39:00|710781.3|708781.3|710290|709290|710791.5|709293.4|710285.3|708771|19
1634632750000|2021-10-19 08:39:10|710292.4|709292.4|710288.3|709288.3|710794.6|709292.4|710284.6|708788.9|26
1634632760000|2021-10-19 08:39:20|710291.3|709291.3|710786.4|708786.4|710798.4|709294.7|710285.7|708784.5|26
1634632770000|2021-10-19 08:39:30|710789.7|708789.7|710797.4|708797.4|710797.4|708797.4|710784.2|708784.2|23
1634632780000|2021-10-19 08:39:40|710790.8|708790.8|710301.5|709301.5|710804.7|709301.5|710293.3|708787.2|25
1634632790000|2021-10-19 08:39:50|710294.9|709294.9|710790.1|708790.1|710790.1|709301.7|710287.8|708790.1|21
1634632800000|2021-10-19 08:40:00|710789.5|708789.5|710287.3|709287.3|710797.2|709290.4|710282.6|708780.2|24
1634632810000|2021-10-19 08:40:10|710283.9|709283.9|710800.3|708800.3|710807.3|709308.6|710283.9|708784.1|25
1634632820000|2021-10-19 08:40:20|710794.6|708794.6|710309.6|709309.6|710819.4|709309.7|710290|708792.8|26
1634632830000|2021-10-19 08:40:30|710306.1|709306.1|710811.9|708811.9|710815.7|709322.2|710305.1|708809.5|26
1634632840000|2021-10-19 08:40:40|710806.6|708806.6|710307.6|709307.6|710819.1|709316.9|710303.9|708806.6|22
1634632850000|2021-10-19 08:40:50|710300.8|709300.8|710310.3|709310.3|710313.8|709313.8|710300.8|709300.8|21
1634632860000|2021-10-19 08:41:00|710307.7|709307.7|710308.9|709308.9|710314.9|709314.9|710303.4|709303.4|19
1634632870000|2021-10-19 08:41:10|710310.3|709310.3|710314.8|709314.8|710319.2|709319.2|710308.5|709308.5|20
1634632880000|2021-10-19 08:41:20|710314.2|709314.2|710307.7|709307.7|710317.2|709317.2|710306.7|709306.7|16
1634632890000|2021-10-19 08:41:30|710306.6|709306.6|710280.1|709280.1|710311.9|709311.9|710262.3|709262.3|22
1634632900000|2021-10-19 08:41:40|710281|709281|710777.6|708777.6|710777.6|709281|710261.1|708777.6|22
1634632910000|2021-10-19 08:41:50|710778.6|708778.6|710747.5|708747.5|710778.6|709255.3|710250|708747.5|23
1634632920000|2021-10-19 08:42:00|710750.2|708750.2|710260.6|709260.6|710771|709265.6|710260.6|708750.2|18
1634632930000|2021-10-19 08:42:10|710266.4|709266.4|710773.2|708773.2|710773.4|709266.4|710263.6|708763.1|15
1634632940000|2021-10-19 08:42:20|710772.9|708772.9|710769.7|708769.7|710772.9|708772.9|710761.2|708761.2|12
1634632950000|2021-10-19 08:42:30|710772|708772|710763|708763|710772.7|708772.7|710759.2|708759.2|22
1634632960000|2021-10-19 08:42:40|710761.8|708761.8|710696.2|708696.2|710761.8|709228.3|710210.5|708696.2|32
1634632970000|2021-10-19 08:42:50|710691.7|708691.7|710708.3|708708.3|710709.7|709209.3|710206|708691.5|29
1634632980000|2021-10-19 08:43:00|710708.2|708708.2|710680.2|708680.2|710721.2|708721.2|710674.8|708674.8|29
1634632990000|2021-10-19 08:43:10|710679.9|708679.9|710675.1|708675.1|710679.9|708679.9|710672.8|708672.8|16
1634633000000|2021-10-19 08:43:20|710676|708676|710678.4|708678.4|710682.5|708682.5|710672.5|708672.5|23
1634633010000|2021-10-19 08:43:30|710176.2|709176.2|710683.9|708683.9|710684.1|709182|710169.5|708680.7|21
1634633020000|2021-10-19 08:43:40|710682.4|708682.4|710682.4|708682.4|710685.8|709182.3|710158.2|708679.3|29
1634633030000|2021-10-19 08:43:50|710680.6|708680.6|710181.9|709181.9|710681.6|709191.1|710181.9|708671.5|24
1634633040000|2021-10-19 08:44:00|710187|709187|710691.4|708691.4|710692.3|709190.9|710181.6|708684.3|29
1634633050000|2021-10-19 08:44:10|710687.1|708687.1|710170.4|709170.4|710691.6|709173.1|710170.4|708669.5|15
1634633060000|2021-10-19 08:44:20|710172|709172|710671.9|708671.9|710678.2|709176.5|710166.8|708671.5|28
1634633070000|2021-10-19 08:44:30|710672.7|708672.7|710666.7|708666.7|710677.3|708677.3|710666.7|708666.7|19
1634633080000|2021-10-19 08:44:40|710668.8|708668.8|710021.2|709021.2|710670.8|709135.8|710021.2|708523.7|31
1634633090000|2021-10-19 08:44:50|710523.7|708523.7|710078.9|709078.9|710529.4|709082.6|710061.6|708522.6|15
1634633100000|2021-10-19 08:45:00|710077.7|709077.7|710078.2|709078.2|710588.4|709089.7|710077.7|708577.4|27
1634633110000|2021-10-19 08:45:10|710576.6|708576.6|710579.5|708579.5|710583.3|708583.3|710575.4|708575.4|30
1634633120000|2021-10-19 08:45:20|710575.9|708575.9|710614.6|708614.6|710614.6|709113.9|710084.2|708575.9|29
1634633130000|2021-10-19 08:45:30|710612.9|708612.9|710612.8|708612.8|710618.4|708618.4|710602.8|708602.8|28
1634633140000|2021-10-19 08:45:40|710612.4|708612.4|710614.6|708614.6|710616.3|708616.3|710608.5|708608.5|23
1634633150000|2021-10-19 08:45:50|710615.7|708615.7|710605.7|708605.7|710618|709105.9|710099|708599.4|27
1634633160000|2021-10-19 08:46:00|710605.1|708605.1|710563.1|708563.1|710608.4|708608.4|710560.4|708560.4|31
1634633170000|2021-10-19 08:46:10|710560.9|708560.9|710625.2|708625.2|710626.7|708626.7|710557.2|708557.2|29
1634633180000|2021-10-19 08:46:20|710623.8|708623.8|710614.2|708614.2|710629.5|708629.5|710600|708600|23
1634633190000|2021-10-19 08:46:30|710616.4|708616.4|710616.8|708616.8|710617|708617|710594.1|708594.1|34
1634633200000|2021-10-19 08:46:40|710617|708617|710627.5|708627.5|710630.5|709126.2|710124.9|708612.8|31
1634633210000|2021-10-19 08:46:50|710627.1|708627.1|710657.1|708657.1|710665.3|709125.4|710122.7|708614.8|31
1634633220000|2021-10-19 08:47:00|710673.4|708673.4|710711|708711|710731.7|708731.7|710672|708672|31
1634633230000|2021-10-19 08:47:10|710706.9|708706.9|710702.8|708702.8|710713.6|708713.6|710684|708684|27
1634633240000|2021-10-19 08:47:20|710698.1|708698.1|710654|708654|710698.1|708698.1|710650.7|708650.7|26
1634633250000|2021-10-19 08:47:30|710651.2|708651.2|710646.3|708646.3|710655.5|708655.5|710629.6|708629.6|22
1634633260000|2021-10-19 08:47:40|710663.4|708663.4|710672.8|708672.8|710672.8|709163.4|710161.5|708646.7|25
1634633270000|2021-10-19 08:47:50|710673.1|708673.1|710677.2|708677.2|710682.2|708682.2|710667.6|708667.6|24
1634633280000|2021-10-19 08:48:00|710681.2|708681.2|710659|708659|710681.2|708681.2|710653.7|708653.7|31
1634633290000|2021-10-19 08:48:10|710655.3|708655.3|710662.9|708662.9|710668.6|708668.6|710655.3|708655.3|23
1634633300000|2021-10-19 08:48:20|710663|708663|710655.9|708655.9|710669.6|708669.6|710655.8|708655.8|23
1634633310000|2021-10-19 08:48:30|710657.9|708657.9|710637.3|708637.3|710657.9|708657.9|710634.1|708634.1|19
1634633320000|2021-10-19 08:48:40|710643.7|708643.7|710631.9|708631.9|710643.7|708643.7|710628.8|708628.8|28
1634633330000|2021-10-19 08:48:50|710630.5|708630.5|710675.6|708675.6|710678.7|709124.5|710123.9|708624.2|25
1634633340000|2021-10-19 08:49:00|710673.1|708673.1|710660.9|708660.9|710673.1|708673.1|710648.7|708648.7|22
1634633350000|2021-10-19 08:49:10|710660.7|708660.7|710691.3|708691.3|710695.5|708695.5|710636.4|708636.4|28
1634633360000|2021-10-19 08:49:20|710694.5|708694.5|710725|708725|710728.2|709223.2|710214.3|708694|33
1634633370000|2021-10-19 08:49:30|710730|708730|710735|708735|710736|708736|710723.9|708723.9|32
1634633380000|2021-10-19 08:49:40|710729.8|708729.8|710733.5|708733.5|710737.8|708737.8|710728.5|708728.5|26
1634633390000|2021-10-19 08:49:50|710734.2|708734.2|710716.8|708716.8|710734.6|708734.6|710713.1|708713.1|22
1634633400000|2021-10-19 08:50:00|710716.9|708716.9|710203|709203|710716.9|709208.4|710203|708697.4|19
1634633410000|2021-10-19 08:50:10|710696.1|708696.1|710697.3|708697.3|710708|709202.6|710202.6|708694|22
1634633420000|2021-10-19 08:50:20|710698.6|708698.6|710196|709196|710705.6|709196|710196|708696.2|18
1634633430000|2021-10-19 08:50:30|710694.2|708694.2|710181.5|709181.5|710697.9|709199.4|710177.1|708685|15
1634633440000|2021-10-19 08:50:40|710180.9|709180.9|710687.1|708687.1|710687.2|709182.2|710180.6|708685|13
1634633450000|2021-10-19 08:50:50|710685.1|708685.1|710726.5|708726.5|710728.9|708728.9|710685.1|708685.1|22
1634633460000|2021-10-19 08:51:00|710726.9|708726.9|710746|708746|710785.1|709284|710284|708726.9|23
1634633470000|2021-10-19 08:51:10|710745.2|708745.2|710748.8|708748.8|710750|708750|710730.9|708730.9|27
1634633480000|2021-10-19 08:51:20|710739.2|708739.2|710723.9|708723.9|710739.2|708739.2|710723.9|708723.9|29
1634633490000|2021-10-19 08:51:30|710725.6|708725.6|710722.8|708722.8|710732.3|708732.3|710715.9|708715.9|30
1634633500000|2021-10-19 08:51:40|710725.1|708725.1|710719.3|708719.3|710732|709211.6|710211.6|708706.5|29
1634633510000|2021-10-19 08:51:50|710720|708720|710680.5|708680.5|710724.3|709183.6|710183.6|708677.3|28
1634633520000|2021-10-19 08:52:00|710678.8|708678.8|710604.9|708604.9|710686|708686|710601.5|708601.5|20
1634633530000|2021-10-19 08:52:10|710603|708603|710596.8|708596.8|710608.4|709100.8|710099.1|708595.8|22
1634633540000|2021-10-19 08:52:20|710589.4|708589.4|710547.6|708547.6|710589.4|709064.7|710037|708537.9|26
1634633550000|2021-10-19 08:52:30|710547.2|708547.2|710561.9|708561.9|710563.8|708563.8|710546|708546|28
1634633560000|2021-10-19 08:52:40|710557|708557|710548.5|708548.5|710557.7|708557.7|710548.5|708548.5|27
1634633570000|2021-10-19 08:52:50|710551.7|708551.7|710430.4|708430.4|710551.7|708918.1|709912.2|708415.2|31
1634633580000|2021-10-19 08:53:00|710427.5|708427.5|710429.4|708429.4|710432.1|708432.1|710421.2|708421.2|26
1634633590000|2021-10-19 08:53:10|710429.2|708429.2|710433.2|708433.2|710436.1|708436.1|710427|708427|15
1634633600000|2021-10-19 08:53:20|710433.4|708433.4|710464.9|708464.9|710474.8|708474.8|710433.3|708433.3|27
1634633610000|2021-10-19 08:53:30|710464|708464|710545.2|708545.2|710550|708550|710464|708464|29
1634633620000|2021-10-19 08:53:40|710546.8|708546.8|710560.7|708560.7|710574.4|708574.4|710542.8|708542.8|28
1634633630000|2021-10-19 08:53:50|710560.1|708560.1|710533.5|708533.5|710607.6|709064.5|710064.5|708533.5|28
1634633640000|2021-10-19 08:54:00|710024.9|709024.9|710444.4|708444.4|710474.1|709024.9|709945.1|708444.2|29
1634633650000|2021-10-19 08:54:10|710443.4|708443.4|709943.3|708943.3|710456.6|708943.3|709943.3|708438.9|23
1634633660000|2021-10-19 08:54:20|709942.2|708942.2|709923.4|708923.4|710442.9|708942.2|709922.3|708433.8|26
1634633670000|2021-10-19 08:54:30|709924.9|708924.9|710425|708425|710425.7|708925|709920.2|708422.6|18
1634633680000|2021-10-19 08:54:40|710426|708426|710425.6|708425.6|710426.3|708426.3|710424.9|708424.9|11
1634633690000|2021-10-19 08:54:50|710413.3|708413.3|710285.9|708285.9|710413.3|708788.3|709781.3|708280.3|33
1634633700000|2021-10-19 08:55:00|709792.2|708792.2|710318.4|708318.4|710318.4|708798.4|709778|708285|34
1634633710000|2021-10-19 08:55:10|710317.3|708317.3|710315.9|708315.9|710345.7|708345.7|710307.9|708307.9|37
1634633720000|2021-10-19 08:55:20|710312.2|708312.2|710310.8|708310.8|710312.2|708312.2|710303.3|708303.3|35
1634633730000|2021-10-19 08:55:30|710308.1|708308.1|710320.3|708320.3|710323.4|708323.4|710308.1|708308.1|30
1634633740000|2021-10-19 08:55:40|710317|708317|710384.2|708384.2|710398|708875.4|709871.3|708303.7|34
1634633750000|2021-10-19 08:55:50|710384.8|708384.8|710347.1|708347.1|710385|708385|710344.8|708344.8|30
1634633760000|2021-10-19 08:56:00|710348.5|708348.5|710370.7|708370.7|710374.6|708374.6|710338.1|708338.1|29
1634633770000|2021-10-19 08:56:10|710370.1|708370.1|710373.7|708373.7|710375.3|708375.3|710362.8|708362.8|26
1634633780000|2021-10-19 08:56:20|710377.6|708377.6|710350.7|708350.7|710414.9|708903.4|709893.8|708344.9|33
1634633790000|2021-10-19 08:56:30|710349.5|708349.5|710333.8|708333.8|710349.5|708834.3|709834.3|708331.6|22
1634633800000|2021-10-19 08:56:40|710332.3|708332.3|710210.1|708210.1|710333|708333|710201.3|708201.3|33
1634633810000|2021-10-19 08:56:50|710193.1|708193.1|710195.8|708195.8|710195.8|708195.8|710188.7|708188.7|26
1634633820000|2021-10-19 08:57:00|710197.9|708197.9|710160.8|708160.8|710197.9|708197.9|710144|708144|35
1634633830000|2021-10-19 08:57:10|710161.3|708161.3|709642.8|708642.8|710161.3|708644.8|709642.8|708130.8|36
1634633840000|2021-10-19 08:57:20|709640|708640|710045|708045|710145.3|708640|709591.4|708045|35
1634633850000|2021-10-19 08:57:30|710039|708039|709964.5|707964.5|710043.7|708525.3|709446|707946.8|34
1634633860000|2021-10-19 08:57:40|709964|707964|709971|707971|709984.2|708497.5|709497.5|707962.1|30
1634633870000|2021-10-19 08:57:50|709971.8|707971.8|709580.3|708580.3|710058.5|708580.4|709530.7|707971.8|37
1634633880000|2021-10-19 08:58:00|710074.1|708074.1|710064|708064|710074.1|708074.1|710056|708056|29
1634633890000|2021-10-19 08:58:10|710063.7|708063.7|710026.2|708026.2|710063.7|708063.7|710021.9|708021.9|29
1634633900000|2021-10-19 08:58:20|710023.5|708023.5|710005.5|708005.5|710031.9|708031.9|710000.4|708000.4|29
1634633910000|2021-10-19 08:58:30|709996.8|707996.8|710033.4|708033.4|710035.3|708035.3|709993.9|707993.9|28
1634633920000|2021-10-19 08:58:40|710041.2|708041.2|710039.3|708039.3|710047.9|708047.9|710036.2|708036.2|28
1634633930000|2021-10-19 08:58:50|710048.7|708048.7|710068.2|708068.2|710086|708579.2|709574.3|708045.4|27
1634633940000|2021-10-19 08:59:00|710071.1|708071.1|710046.5|708046.5|710071.2|708071.2|710038.1|708038.1|32
1634633950000|2021-10-19 08:59:10|710043.4|708043.4|709980.7|707980.7|710047.4|708513|709495|707974.3|33
1634633960000|2021-10-19 08:59:20|709967.4|707967.4|709951.8|707951.8|709967.4|708452.5|709452.5|707947|23
1634633970000|2021-10-19 08:59:30|709952|707952|709556.8|708556.8|710051.3|708563.1|709494.8|707952|31
1634633980000|2021-10-19 08:59:40|709600.5|708600.5|710068.8|708068.8|710080.9|708600.5|709566.7|708060.3|30
1634633990000|2021-10-19 08:59:50|710071.5|708071.5|710091.5|708091.5|710103.8|708545.5|709545.5|708056.1|28
1634634000000|2021-10-19 09:00:00|710089.8|708089.8|710202.1|708202.1|710232.4|708665.4|709585.5|708084.6|35
1634634010000|2021-10-19 09:00:10|710199.7|708199.7|710164.4|708164.4|710227.7|708227.7|710156.5|708156.5|34
1634634020000|2021-10-19 09:00:20|710166.3|708166.3|710171.7|708171.7|710186.8|708186.8|710164.2|708164.2|35
1634634030000|2021-10-19 09:00:30|710171.8|708171.8|710036.3|708036.3|710171.8|708617|709511.5|708015.4|30
1634634040000|2021-10-19 09:00:40|710029.2|708029.2|709968.4|707968.4|710034.7|708034.7|709967.5|707967.5|29
1634634050000|2021-10-19 09:00:50|709968.3|707968.3|709867.6|707867.6|709974.1|707974.1|709850.1|707850.1|35
1634634060000|2021-10-19 09:01:00|709863.5|707863.5|709929|707929|709929.5|707929.5|709862.6|707862.6|31
1634634070000|2021-10-19 09:01:10|709928.7|707928.7|709928.2|707928.2|709931.8|707931.8|709921.6|707921.6|28
1634634080000|2021-10-19 09:01:20|709929.2|707929.2|709866.3|707866.3|709934.2|707934.2|709866|707866|31
1634634090000|2021-10-19 09:01:30|709859.4|707859.4|709860.6|707860.6|709874.3|707874.3|709819.5|707819.5|33
1634634100000|2021-10-19 09:01:40|709860.5|707860.5|709883.7|707883.7|709899.5|707899.5|709855.8|707855.8|27
1634634110000|2021-10-19 09:01:50|709879.8|707879.8|709893.2|707893.2|709920.6|707920.6|709879.8|707879.8|22
1634634120000|2021-10-19 09:02:00|709890.3|707890.3|709902.9|707902.9|709905.3|707905.3|709883.9|707883.9|23
1634634130000|2021-10-19 09:02:10|709904.7|707904.7|709433.2|708433.2|709939.2|708444.9|709427.8|707904.7|27
1634634140000|2021-10-19 09:02:20|709935.1|707935.1|710007.7|708007.7|710007.7|708464.9|709450.6|707926.2|31
1634634150000|2021-10-19 09:02:30|710007.1|708007.1|709941.1|707941.1|710010.3|708469.3|709469.3|707934.7|24
1634634160000|2021-10-19 09:02:40|709940.1|707940.1|709959.9|707959.9|710011|708011|709940|707940|33
1634634170000|2021-10-19 09:02:50|709961.6|707961.6|709991.8|707991.8|709991.8|707991.8|709954|707954|21
1634634180000|2021-10-19 09:03:00|709990.9|707990.9|710015.4|708015.4|710019.8|708019.8|709989.5|707989.5|32
1634634190000|2021-10-19 09:03:10|710014.6|708014.6|709998|707998|710019.3|708019.3|709992|707992|26
1634634200000|2021-10-19 09:03:20|710000.5|708000.5|709994.6|707994.6|710009.5|708009.5|709994.3|707994.3|26
1634634210000|2021-10-19 09:03:30|709994.2|707994.2|709988.5|707988.5|709996.8|707996.8|709987.4|707987.4|20
1634634220000|2021-10-19 09:03:40|709986.9|707986.9|709999|707999|710000|708000|709986.9|707986.9|28
1634634230000|2021-10-19 09:03:50|710003.7|708003.7|709994.5|707994.5|710003.7|708003.7|709993.9|707993.9|23
1634634240000|2021-10-19 09:04:00|709994.1|707994.1|709275.8|708275.8|709999.9|708307|709275.8|707799.2|30
1634634250000|2021-10-19 09:04:10|709273.4|708273.4|709730.8|707730.8|709787.4|708278.6|709273.4|707726.5|33
1634634260000|2021-10-19 09:04:20|709736.6|707736.6|709795.7|707795.7|709795.7|707795.7|709729.3|707729.3|29
1634634270000|2021-10-19 09:04:30|709794.8|707794.8|709831.1|707831.1|709860|707860|709794.8|707794.8|36
1634634280000|2021-10-19 09:04:40|709819.2|707819.2|709844.5|707844.5|709892.6|707892.6|709808.6|707808.6|29
1634634290000|2021-10-19 09:04:50|709848.7|707848.7|709890.1|707890.1|709892.5|707892.5|709846.2|707846.2|26
1634634300000|2021-10-19 09:05:00|709888.8|707888.8|709893.8|707893.8|709897|707897|709866.6|707866.6|31
1634634310000|2021-10-19 09:05:10|709893.3|707893.3|709892.4|707892.4|709896.9|707896.9|709878.3|707878.3|25
1634634320000|2021-10-19 09:05:20|709889.1|707889.1|709887.1|707887.1|709911|707911|709885.5|707885.5|24
1634634330000|2021-10-19 09:05:30|709886|707886|709881.1|707881.1|709906.3|707906.3|709881.1|707881.1|30
1634634340000|2021-10-19 09:05:40|709885.2|707885.2|709891.4|707891.4|709894.5|707894.5|709884.6|707884.6|18
1634634350000|2021-10-19 09:05:50|709889.1|707889.1|709861|707861|709889.1|707889.1|709854|707854|31
1634634360000|2021-10-19 09:06:00|709867.4|707867.4|709838.2|707838.2|709867.4|707867.4|709781|707781|35
1634634370000|2021-10-19 09:06:10|709838.4|707838.4|709796.1|707796.1|709840.4|707840.4|709796.1|707796.1|30
1634634380000|2021-10-19 09:06:20|709792.9|707792.9|709788.1|707788.1|709792.9|707792.9|709775.1|707775.1|25
1634634390000|2021-10-19 09:06:30|709786.7|707786.7|709621.7|707621.7|709786.7|708237.7|709235.7|707615.4|34
1634634400000|2021-10-19 09:06:40|709624.4|707624.4|709695.5|707695.5|709695.6|707695.6|709618|707618|32
1634634410000|2021-10-19 09:06:50|709700.5|707700.5|709675.9|707675.9|709707.9|707707.9|709675.9|707675.9|34
1634634420000|2021-10-19 09:07:00|709675.8|707675.8|709631.9|707631.9|709682.6|707682.6|709631.9|707631.9|29
1634634430000|2021-10-19 09:07:10|709631.7|707631.7|709661.7|707661.7|709661.7|707661.7|709624.4|707624.4|28
1634634440000|2021-10-19 09:07:20|709662.3|707662.3|709717.2|707717.2|709731.3|707731.3|709662.3|707662.3|29
1634634450000|2021-10-19 09:07:30|709715.6|707715.6|709702.6|707702.6|709721.4|707721.4|709690.2|707690.2|30
1634634460000|2021-10-19 09:07:40|709702.1|707702.1|709710.8|707710.8|709719|707719|709681.9|707681.9|29
1634634470000|2021-10-19 09:07:50|709714|707714|709703|707703|709767.1|708251.4|709236.9|707689.1|32
1634634480000|2021-10-19 09:08:00|709694.6|707694.6|709281.3|708281.3|709800.8|708281.3|709276.1|707676.3|31
1634634490000|2021-10-19 09:08:10|709781.9|707781.9|709730|707730|709781.9|707781.9|709706.8|707706.8|34
1634634500000|2021-10-19 09:08:20|709733.9|707733.9|709708|707708|709734.4|707734.4|709702.2|707702.2|30
1634634510000|2021-10-19 09:08:30|709708.1|707708.1|709680.7|707680.7|709708.1|708188.5|709147.8|707660.5|25
1634634520000|2021-10-19 09:08:40|709679.8|707679.8|709671.5|707671.5|709681.8|707681.8|709656.7|707656.7|31
1634634530000|2021-10-19 09:08:50|709670.8|707670.8|709659|707659|709682|707682|709655.7|707655.7|29
1634634540000|2021-10-19 09:09:00|709661.3|707661.3|709133.9|708133.9|709662.8|708163.6|709116|707618.7|32
1634634550000|2021-10-19 09:09:10|709134.5|708134.5|709616.6|707616.6|709616.6|708137.9|709120.6|707615.8|31
1634634560000|2021-10-19 09:09:20|709614.6|707614.6|709636.4|707636.4|709638.6|708134|709112.8|707605.1|32
1634634570000|2021-10-19 09:09:30|709636.5|707636.5|709692.3|707692.3|709724.7|708199.4|709199.4|707636.5|34
1634634580000|2021-10-19 09:09:40|709696.1|707696.1|709726.3|707726.3|709739.3|708240.5|709218.2|707692.1|31
1634634590000|2021-10-19 09:09:50|709730.3|707730.3|709711.1|707711.1|709730.9|707730.9|709710.9|707710.9|28
1634634600000|2021-10-19 09:10:00|709716.3|707716.3|709218.3|708218.3|709716.3|708220.2|709187.9|707648.3|35
1634634610000|2021-10-19 09:10:10|709216.9|708216.9|709648.1|707648.1|709745.8|708218.4|709172.1|707642.5|37
1634634620000|2021-10-19 09:10:20|709645.8|707645.8|709661.4|707661.4|709683|707683|709645.8|707645.8|34
1634634630000|2021-10-19 09:10:30|709658.6|707658.6|709771.1|707771.1|709771.1|708266.3|709198.5|707658.6|35
1634634640000|2021-10-19 09:10:40|709778.2|707778.2|709348.8|708348.8|709843.4|708348.8|709289.6|707777.8|37
1634634650000|2021-10-19 09:10:50|709854.1|707854.1|709755.1|707755.1|709854.1|708341.8|709238.9|707755.1|30
1634634660000|2021-10-19 09:11:00|709747.3|707747.3|709226.3|708226.3|709747.3|708239.1|709226.3|707737.9|30
1634634670000|2021-10-19 09:11:10|709229.7|708229.7|709239.2|708239.2|709249.5|708249.5|709221.2|708221.2|29
1634634680000|2021-10-19 09:11:20|709241|708241|709724.4|707724.4|709729.1|708241|709191.3|707715.7|35
1634634690000|2021-10-19 09:11:30|709724.3|707724.3|709730.2|707730.2|709735.9|707735.9|709723.5|707723.5|30
1634634700000|2021-10-19 09:11:40|709731.8|707731.8|709736.9|707736.9|709772.2|708248.1|709247.6|707711.9|36
1634634710000|2021-10-19 09:11:50|709738.4|707738.4|709769.2|707769.2|709775.2|708250.3|709233.7|707738.4|27
1634634720000|2021-10-19 09:12:00|709767.2|707767.2|709281.5|708281.5|709852.2|708286.5|709277.8|707764.9|33
1634634730000|2021-10-19 09:12:10|709286.6|708286.6|709790.7|707790.7|709794.9|708290.7|709275.3|707789.6|28
1634634740000|2021-10-19 09:12:20|709789.8|707789.8|709783.2|707783.2|709795.5|707795.5|709780.2|707780.2|29
1634634750000|2021-10-19 09:12:30|709783.8|707783.8|709780.6|707780.6|709791|707791|709777.4|707777.4|25
1634634760000|2021-10-19 09:12:40|709778|707778|709354.3|708354.3|709834.4|708357.3|709349.4|707773.9|27
1634634770000|2021-10-19 09:12:50|709848|707848|709834.5|707834.5|709850.2|708338.7|709329.6|707826.4|36
1634634780000|2021-10-19 09:13:00|709833.9|707833.9|709851.4|707851.4|709863.3|707863.3|709833.2|707833.2|21
1634634790000|2021-10-19 09:13:10|709851.2|707851.2|709879.5|707879.5|709879.5|707879.5|709850.4|707850.4|28
1634634800000|2021-10-19 09:13:20|709873.4|707873.4|709882.8|707882.8|709882.8|707882.8|709851|707851|36
1634634810000|2021-10-19 09:13:30|709881.6|707881.6|709910.2|707910.2|709910.2|707910.2|709879.9|707879.9|30
1634634820000|2021-10-19 09:13:40|709907.9|707907.9|709835.8|707835.8|709907.9|707907.9|709828.8|707828.8|35
1634634830000|2021-10-19 09:13:50|709835.2|707835.2|709807.3|707807.3|709835.2|707835.2|709807.3|707807.3|35
1634634840000|2021-10-19 09:14:00|709787.3|707787.3|709274.4|708274.4|709789.8|708297.5|709274.4|707774.4|33
1634634850000|2021-10-19 09:14:10|709272.6|708272.6|709815.8|707815.8|709830.6|708345.5|709272.2|707807.7|35
1634634860000|2021-10-19 09:14:20|709818.7|707818.7|709824.8|707824.8|709830.7|707830.7|709814.7|707814.7|25
1634634870000|2021-10-19 09:14:30|709826.2|707826.2|709826.9|707826.9|709828.9|708328.9|709318.9|707814|22
1634634880000|2021-10-19 09:14:40|709818.7|707818.7|709836.4|707836.4|709837.7|707837.7|709789.9|707789.9|27
1634634890000|2021-10-19 09:14:50|709829.5|707829.5|709827.1|707827.1|709836.5|707836.5|709817.6|707817.6|27
1634634900000|2021-10-19 09:15:00|709828.6|707828.6|709776.9|707776.9|709828.6|708294.8|709286.1|707766|33
1634634910000|2021-10-19 09:15:10|709785.1|707785.1|709839|707839|709849.3|707849.3|709775.7|707775.7|35
1634634920000|2021-10-19 09:15:20|709854.1|707854.1|709814.9|707814.9|709869.9|708367.4|709314.9|707814.9|32
1634634930000|2021-10-19 09:15:30|709812.8|707812.8|709831.1|707831.1|709831.4|708305.7|709305.7|707803.7|26
1634634940000|2021-10-19 09:15:40|709828.4|707828.4|709292.2|708292.2|709831.1|708311.3|709292.2|707790.5|29
1634634950000|2021-10-19 09:15:50|709293.5|708293.5|709800.5|707800.5|709807.7|708293.5|709288.7|707778.4|30
1634634960000|2021-10-19 09:16:00|709807.3|707807.3|709712|707712|709813.9|707813.9|709711.3|707711.3|34
1634634970000|2021-10-19 09:16:10|709712.2|707712.2|709718.5|707718.5|709740.4|707740.4|709709.6|707709.6|33
1634634980000|2021-10-19 09:16:20|709718.2|707718.2|709713.4|707713.4|709724.9|707724.9|709690.7|707690.7|31
1634634990000|2021-10-19 09:16:30|709710.9|707710.9|709777.6|707777.6|709780.1|708240.8|709228.7|707698.3|31
1634635000000|2021-10-19 09:16:40|709788.3|707788.3|709293.5|708293.5|709798|708293.5|709289.9|707781.4|25
1634635010000|2021-10-19 09:16:50|709289.9|708289.9|709859.7|707859.7|709875.3|708357.6|709289.9|707784.7|20
1634635020000|2021-10-19 09:17:00|709869.9|707869.9|709397|708397|709904.7|708397|709374.2|707850.5|33
1634635030000|2021-10-19 09:17:10|709393.1|708393.1|709874.6|707874.6|709887|708393.1|709374.8|707874.6|25
1634635040000|2021-10-19 09:17:20|709871.5|707871.5|709845.5|707845.5|709871.5|708340.5|709337.3|707824.4|27
1634635050000|2021-10-19 09:17:30|709848.2|707848.2|709838.2|707838.2|709856.8|708333.9|709333.9|707821.3|23
1634635060000|2021-10-19 09:17:40|709839.4|707839.4|709290.3|708290.3|709839.4|708294.7|709290.3|707764.8|28
1634635070000|2021-10-19 09:17:50|709293.5|708293.5|709780.2|707780.2|709822.7|708322.7|709289.9|707780.2|28
1634635080000|2021-10-19 09:18:00|709277.7|708277.7|709760.3|707760.3|709767.3|708277.7|709264|707747.6|34
1634635090000|2021-10-19 09:18:10|709760.5|707760.5|709735.7|707735.7|709762.5|707762.5|709721.5|707721.5|27
1634635100000|2021-10-19 09:18:20|709736.9|707736.9|709748.9|707748.9|709807.2|708296.2|709289.7|707736.9|34
1634635110000|2021-10-19 09:18:30|709744.6|707744.6|709737.2|707737.2|709747.6|707747.6|709736.5|707736.5|22
1634635120000|2021-10-19 09:18:40|709737.5|707737.5|709224.5|708224.5|709743.5|708229.6|709224.5|707711|22
1634635130000|2021-10-19 09:18:50|709225.5|708225.5|709215.3|708215.3|709725.1|708225.5|709200.8|707700.1|30
1634635140000|2021-10-19 09:19:00|709705.7|707705.7|709208.3|708208.3|709705.7|708215.5|709208.3|707705.7|24
1634635150000|2021-10-19 09:19:10|709208.1|708208.1|709220.2|708220.2|709220.8|708220.8|709203|708203|16
1634635160000|2021-10-19 09:19:20|709220.1|708220.1|709722|707722|709722|708228|709220.1|707722|12
1634635170000|2021-10-19 09:19:30|709721.7|707721.7|709765.8|707765.8|709772.5|708255.2|709251.4|707721.7|22
1634635180000|2021-10-19 09:19:40|709766.1|707766.1|709764.1|707764.1|709766.1|707766.1|709758.5|707758.5|22
1634635190000|2021-10-19 09:19:50|709764.5|707764.5|709767.5|707767.5|709768|707768|709760.1|707760.1|22
1634635200000|2021-10-19 09:20:00|709767|707767|709232.4|708232.4|709775.1|708236|709232.4|707736.3|27
1634635210000|2021-10-19 09:20:10|709237|708237|709238.6|708238.6|709238.6|708238.6|709232.2|708232.2|13
1634635220000|2021-10-19 09:20:20|709238.9|708238.9|709245.1|708245.1|709257.1|708257.1|709235.9|708235.9|20
1634635230000|2021-10-19 09:20:30|709754.5|707754.5|709744|707744|709756.6|707756.6|709741.3|707741.3|20
1634635240000|2021-10-19 09:20:40|709743.1|707743.1|709279.1|708279.1|709776.1|708291.5|709275.8|707743.1|27
1634635250000|2021-10-19 09:20:50|709280.2|708280.2|709283.7|708283.7|709788.2|708290.4|709278.6|707778.3|22
1634635260000|2021-10-19 09:21:00|709280.1|708280.1|709285|708285|709781.4|708289|709276.7|707777.9|29
1634635270000|2021-10-19 09:21:10|709285.3|708285.3|709283.3|708283.3|709288.2|708288.2|709283.3|708283.3|27
1634635280000|2021-10-19 09:21:20|709283.9|708283.9|709880.2|707880.2|709894.1|708388.6|709279.9|707795.6|28
1634635290000|2021-10-19 09:21:30|709371.2|708371.2|709413.1|708413.1|709911.2|708413.6|709368.1|707875.3|25
1634635300000|2021-10-19 09:21:40|709410.5|708410.5|709426.2|708426.2|709937.3|708439|709410.5|707934.1|26
1634635310000|2021-10-19 09:21:50|709425.2|708425.2|709419.7|708419.7|709941.1|708436.6|709419.7|707917.9|25
1634635320000|2021-10-19 09:22:00|709421.4|708421.4|709430.9|708430.9|709979.8|708431.6|709404.9|707908.9|32
1634635330000|2021-10-19 09:22:10|709427.9|708427.9|709431|708431|709939.2|708432.4|709420.2|707920.8|24
1634635340000|2021-10-19 09:22:20|709928.1|707928.1|709492.5|708492.5|709985.2|708499.1|709421.8|707928.1|34
1634635350000|2021-10-19 09:22:30|709494.7|708494.7|709482.4|708482.4|709985.8|708494.7|709476.6|707980.1|27
1634635360000|2021-10-19 09:22:40|709479.1|708479.1|709966.8|707966.8|709977.2|708486.7|709469.4|707963.2|24
1634635370000|2021-10-19 09:22:50|709965.2|707965.2|709962.4|707962.4|709970.4|708470.2|709459.6|707962.4|23
1634635380000|2021-10-19 09:23:00|709960.4|707960.4|709974.3|707974.3|709974.3|707974.3|709956.1|707956.1|12
1634635390000|2021-10-19 09:23:10|709967.7|707967.7|709476.2|708476.2|709994.9|708490.2|709468.3|707967.7|32
1634635400000|2021-10-19 09:23:20|709481.5|708481.5|709975.4|707975.4|709978.8|708481.5|709468.6|707968.6|22
1634635410000|2021-10-19 09:23:30|709974.2|707974.2|709488.4|708488.4|709999.4|708499|709486.9|707972|37
1634635420000|2021-10-19 09:23:40|709487.5|708487.5|709507.5|708507.5|709518.8|708518.8|709482.7|708482.7|28
1634635430000|2021-10-19 09:23:50|709509.1|708509.1|709507.1|708507.1|709520.2|708520.2|709507.1|708507.1|28
1634635440000|2021-10-19 09:24:00|709507.6|708507.6|709497.8|708497.8|709515.8|708515.8|709495.9|708495.9|23
1634635450000|2021-10-19 09:24:10|709498.4|708498.4|709526.5|708526.5|709528|708528|709498.4|708498.4|24
1634635460000|2021-10-19 09:24:20|709524.3|708524.3|709521.8|708521.8|709531.6|708531.6|709516.3|708516.3|19
1634635470000|2021-10-19 09:24:30|709523.1|708523.1|709602.2|708602.2|710105.2|708602.2|709517|708103.4|18
1634635480000|2021-10-19 09:24:40|709601.4|708601.4|709644.1|708644.1|710100.4|708657.3|709583.9|708083.6|36
1634635490000|2021-10-19 09:24:50|709642.9|708642.9|709674.8|708674.8|709678.7|708678.7|709622.8|708622.8|28
1634635500000|2021-10-19 09:25:00|709669.8|708669.8|709663.9|708663.9|709690.2|708690.2|709663.9|708663.9|30
1634635510000|2021-10-19 09:25:10|709664.8|708664.8|709665.4|708665.4|709666.9|708666.9|709661.6|708661.6|24
1634635520000|2021-10-19 09:25:20|709664.6|708664.6|709706.5|708706.5|710204.8|708711.1|709640.7|708161.5|29
1634635530000|2021-10-19 09:25:30|709706.6|708706.6|710239|708239|710239|708740|709697.7|708232.9|29
1634635540000|2021-10-19 09:25:40|710237.3|708237.3|709718.8|708718.8|710254.9|708744.5|709717.5|708237.3|30
1634635550000|2021-10-19 09:25:50|709712.8|708712.8|709688.8|708688.8|710196.2|708731.6|709688.8|708191.6|26
1634635560000|2021-10-19 09:26:00|709689|708689|710182.1|708182.1|710184.9|708704.3|709630.7|708126.9|34
1634635570000|2021-10-19 09:26:10|710183.9|708183.9|710184.5|708184.5|710193.9|708193.9|710180.4|708180.4|26
1634635580000|2021-10-19 09:26:20|710185.8|708185.8|710187.3|708187.3|710194.7|708194.7|710181.9|708181.9|28
1634635590000|2021-10-19 09:26:30|710182.8|708182.8|709701.6|708701.6|710186|708701.6|709688.8|708180.3|31
1634635600000|2021-10-19 09:26:40|709697.2|708697.2|710202.6|708202.6|710208.3|708705.3|709696.1|708200.5|27
1634635610000|2021-10-19 09:26:50|710200.7|708200.7|710208|708208|710208.3|708208.3|710199.1|708199.1|28
1634635620000|2021-10-19 09:27:00|710234.2|708234.2|710237.4|708237.4|710248.3|708730.3|709724.9|708234.2|33
1634635630000|2021-10-19 09:27:10|710227.8|708227.8|710266.1|708266.1|710266.2|708751.2|709734.6|708227.7|31
1634635640000|2021-10-19 09:27:20|710263.1|708263.1|710264.4|708264.4|710269.3|708775.2|709774.6|708255|33
1634635650000|2021-10-19 09:27:30|710261.8|708261.8|710267.1|708267.1|710271.9|708271.9|710255.4|708255.4|31
1634635660000|2021-10-19 09:27:40|710267.3|708267.3|709784.5|708784.5|710270.8|708791.2|709767.2|708266.7|31
1634635670000|2021-10-19 09:27:50|709768.4|708768.4|709774.2|708774.2|709785|708785|709768.3|708768.3|27
1634635680000|2021-10-19 09:28:00|709773.2|708773.2|709764.4|708764.4|709784.3|708784.3|709759|708759|30
1634635690000|2021-10-19 09:28:10|709764.6|708764.6|710290.2|708290.2|710293.1|708789.5|709761.9|708289.1|28
1634635700000|2021-10-19 09:28:20|710287.2|708287.2|709886.2|708886.2|710335.7|708892.1|709815.1|708287.2|33
1634635710000|2021-10-19 09:28:30|709856.6|708856.6|710351.1|708351.1|710373.4|708881.5|709853.2|708331.1|38
1634635720000|2021-10-19 09:28:40|710350.1|708350.1|709901.3|708901.3|710370.5|708901.3|709852|708350.1|36
1634635730000|2021-10-19 09:28:50|710390.8|708390.8|710454.7|708454.7|710454.7|708929|709915.6|708390.8|29
1634635740000|2021-10-19 09:29:00|709951.3|708951.3|709940.7|708940.7|710455.1|708956.6|709937.7|708452.2|33
1634635750000|2021-10-19 09:29:10|709941.3|708941.3|710381.8|708381.8|710389.2|708943.7|709876|708381.8|40
1634635760000|2021-10-19 09:29:20|710375.9|708375.9|709871.9|708871.9|710375.9|708876.9|709871.3|708375.9|29
1634635770000|2021-10-19 09:29:30|709874|708874|710367.9|708367.9|710376.5|708874.1|709842.9|708352|27
1634635780000|2021-10-19 09:29:40|710370.4|708370.4|710376.5|708376.5|710378|708378|710367.9|708367.9|22
1634635790000|2021-10-19 09:29:50|709871.7|708871.7|710382.2|708382.2|710387.6|708881.8|709864.2|708362.9|31
1634635800000|2021-10-19 09:30:00|710366.5|708366.5|709871.9|708871.9|710368.5|708876.1|709828.4|708331.6|32
1634635810000|2021-10-19 09:30:10|709871.7|708871.7|709871.3|708871.3|709891.7|708891.7|709831.2|708831.2|27
1634635820000|2021-10-19 09:30:20|709874.3|708874.3|709865.1|708865.1|709906|708906|709859.5|708859.5|30
1634635830000|2021-10-19 09:30:30|709860.8|708860.8|710387.2|708387.2|710394.9|708895.6|709860.8|708378|35
1634635840000|2021-10-19 09:30:40|709885.2|708885.2|709877.3|708877.3|710463.8|708970.3|709877.3|708370.5|32
1634635850000|2021-10-19 09:30:50|709880|708880|710274.8|708274.8|710398.1|708892.4|709743.3|708231.9|38
1634635860000|2021-10-19 09:31:00|710277.2|708277.2|709760.1|708760.1|710303.5|708777|709742.6|708267.2|37
1634635870000|2021-10-19 09:31:10|709743.1|708743.1|710133.7|708133.7|710185.7|708743.1|709633.3|708125.5|34
1634635880000|2021-10-19 09:31:20|710132.5|708132.5|710136.2|708136.2|710150.3|708150.3|710132.5|708132.5|30
1634635890000|2021-10-19 09:31:30|710133.6|708133.6|710144.5|708144.5|710186.9|708669.1|709646.3|708133.6|28
1634635900000|2021-10-19 09:31:40|710146.7|708146.7|710135.7|708135.7|710147.3|708147.3|710133.8|708133.8|26
1634635910000|2021-10-19 09:31:50|710135|708135|709656.6|708656.6|710165.5|708662.2|709654.3|708132.5|27
1634635920000|2021-10-19 09:32:00|709646.4|708646.4|710161.2|708161.2|710161.6|708646.4|709635.8|708138.1|31
1634635930000|2021-10-19 09:32:10|710160.8|708160.8|710158.1|708158.1|710164.4|708164.4|710142.4|708142.4|28
1634635940000|2021-10-19 09:32:20|710158.2|708158.2|710159.3|708159.3|710163.7|708163.7|710151.6|708151.6|20
1634635950000|2021-10-19 09:32:30|710158.9|708158.9|710164.2|708164.2|710164.2|708164.2|710152.8|708152.8|29
1634635960000|2021-10-19 09:32:40|710156.4|708156.4|709640.3|708640.3|710162.5|708640.3|709640.3|708146.4|26
1634635970000|2021-10-19 09:32:50|709642.4|708642.4|710112.8|708112.8|710145.6|708642.9|709628.4|708108|29
1634635980000|2021-10-19 09:33:00|710116|708116|710095.5|708095.5|710133.9|708133.9|710086.3|708086.3|32
1634635990000|2021-10-19 09:33:10|710087.2|708087.2|710102.6|708102.6|710113|708113|710086.9|708086.9|26
1634636000000|2021-10-19 09:33:20|710103|708103|710034.3|708034.3|710112.3|708112.3|710024.1|708024.1|31
1634636010000|2021-10-19 09:33:30|710035.1|708035.1|710052.2|708052.2|710089.9|708580.4|709576.4|708029.2|33
1634636020000|2021-10-19 09:33:40|710047.8|708047.8|709985.3|707985.3|710047.8|708047.8|709950.5|707950.5|31
1634636030000|2021-10-19 09:33:50|709987.7|707987.7|709985.1|707985.1|709994.7|707994.7|709961.7|707961.7|29
1634636040000|2021-10-19 09:34:00|709971.8|707971.8|709999.2|707999.2|710010.6|708010.6|709965.8|707965.8|20
1634636050000|2021-10-19 09:34:10|709998.9|707998.9|710041.2|708041.2|710043.8|708043.8|709970.5|707970.5|30
1634636060000|2021-10-19 09:34:20|710041.6|708041.6|710076.5|708076.5|710079.5|708079.5|710013.8|708013.8|24
1634636070000|2021-10-19 09:34:30|710077.3|708077.3|710066.9|708066.9|710077.3|708077.3|710043.1|708043.1|32
1634636080000|2021-10-19 09:34:40|710065.9|708065.9|710170.1|708170.1|710173|708680.8|709668.5|708065.9|33
1634636090000|2021-10-19 09:34:50|710173|708173|710147.7|708147.7|710200.4|708200.4|710145.3|708145.3|32
1634636100000|2021-10-19 09:35:00|710146.3|708146.3|710227.4|708227.4|710227.4|708227.4|710115.4|708115.4|32
1634636110000|2021-10-19 09:35:10|710213.6|708213.6|710141.8|708141.8|710213.6|708213.6|710141.8|708141.8|28
1634636120000|2021-10-19 09:35:20|710150|708150|710145.5|708145.5|710153.6|708153.6|710114.2|708114.2|34
1634636130000|2021-10-19 09:35:30|710135|708135|710147.9|708147.9|710152.5|708152.5|710131.3|708131.3|21
1634636140000|2021-10-19 09:35:40|710150|708150|709573.7|708573.7|710150|708573.7|709568|708072.2|31
1634636150000|2021-10-19 09:35:50|709575.6|708575.6|710124|708124|710128.4|708576.4|709575.5|708077.1|32
1634636160000|2021-10-19 09:36:00|710130.5|708130.5|710113.7|708113.7|710135.6|708135.6|710113.7|708113.7|16
1634636170000|2021-10-19 09:36:10|710117.4|708117.4|710117|708117|710117.4|708117.4|710107.5|708107.5|14
1634636180000|2021-10-19 09:36:20|710117.8|708117.8|710099.6|708099.6|710117.8|708117.8|710099.2|708099.2|24
1634636190000|2021-10-19 09:36:30|710102.3|708102.3|710106|708106|710115.5|708115.5|710101.9|708101.9|21
1634636200000|2021-10-19 09:36:40|710098|708098|710093.7|708093.7|710110.1|708594|709594|708087.6|27
1634636210000|2021-10-19 09:36:50|710094.8|708094.8|710093|708093|710097.9|708097.9|710091.9|708091.9|18
1634636220000|2021-10-19 09:37:00|710094.5|708094.5|710048.8|708048.8|710094.5|708094.5|710048.8|708048.8|27
1634636230000|2021-10-19 09:37:10|710052.1|708052.1|710052.2|708052.2|710074.6|708074.6|710047.3|708047.3|33
1634636240000|2021-10-19 09:37:20|710052.8|708052.8|710063.8|708063.8|710072.5|708562.7|709562.7|708041.8|26
1634636250000|2021-10-19 09:37:30|710077.7|708077.7|709543.9|708543.9|710086.2|708563.1|709535|708025|25
1634636260000|2021-10-19 09:37:40|709546.1|708546.1|709534.9|708534.9|709554.6|708554.6|709530.9|708530.9|16
1634636270000|2021-10-19 09:37:50|709534.8|708534.8|709523|708523|709534.9|708534.9|709523|708523|8
1634636280000|2021-10-19 09:38:00|709524.9|708524.9|709960.9|707960.9|709966.4|708528.7|709450.5|707950.6|21
1634636290000|2021-10-19 09:38:10|709952.9|707952.9|709959.4|707959.4|709970|707970|709941.2|707941.2|24
1634636300000|2021-10-19 09:38:20|709970.9|707970.9|709967.7|707967.7|709985.8|707985.8|709965.3|707965.3|24
1634636310000|2021-10-19 09:38:30|709979.3|707979.3|710033.1|708033.1|710033.1|708544.8|709524.7|707976.1|20
1634636320000|2021-10-19 09:38:40|710032.7|708032.7|710024.3|708024.3|710032.7|708536.1|709527.5|708024.3|19
1634636330000|2021-10-19 09:38:50|710023.8|708023.8|709969.9|707969.9|710035.7|708035.7|709959.7|707959.7|23
1634636340000|2021-10-19 09:39:00|709977.9|707977.9|709970.4|707970.4|709978.4|707978.4|709969.1|707969.1|13
1634636350000|2021-10-19 09:39:10|709969.5|707969.5|709950.4|707950.4|709971.8|708445.8|709438.6|707933|19
1634636360000|2021-10-19 09:39:20|709947.1|707947.1|709944.2|707944.2|709952.2|707952.2|709941.9|707941.9|19
1634636370000|2021-10-19 09:39:30|709943.6|707943.6|709976|707976|709976.1|707976.1|709943.5|707943.5|17
1634636380000|2021-10-19 09:39:40|709961.7|707961.7|709957.7|707957.7|709974.2|707974.2|709957.7|707957.7|19
1634636390000|2021-10-19 09:39:50|709957.3|707957.3|709966.5|707966.5|709976.4|707976.4|709957|707957|23
1634636400000|2021-10-19 09:40:00|709967.1|707967.1|709502.4|708502.4|710024|708557.9|709489|707960.8|31
1634636410000|2021-10-19 09:40:10|710012.7|708012.7|709399.6|708399.6|710020.3|708528.5|709395.5|707948.5|27
1634636420000|2021-10-19 09:40:20|709400.7|708400.7|709373.1|708373.1|709400.7|708400.7|709366.4|708366.4|17
1634636430000|2021-10-19 09:40:30|709370.8|708370.8|709416.9|708416.9|709946.5|708428.4|709368.3|707916|25
1634636440000|2021-10-19 09:40:40|709415.2|708415.2|709722.7|707722.7|709925.2|708429.9|709258.5|707722.7|20
1634636450000|2021-10-19 09:40:50|709705.3|707705.3|709690.1|707690.1|709720.5|707720.5|709676.1|707676.1|35
1634636460000|2021-10-19 09:41:00|709689.3|707689.3|709676.2|707676.2|709689.3|707689.3|709669.8|707669.8|35
1634636470000|2021-10-19 09:41:10|709676|707676|709677.5|707677.5|709696.3|708185.1|709185.1|707676|29
1634636480000|2021-10-19 09:41:20|709677.8|707677.8|709678.4|707678.4|709686.4|707686.4|709650.7|707650.7|34
1634636490000|2021-10-19 09:41:30|709673.4|707673.4|709692.9|707692.9|709695|707695|709673.4|707673.4|27
1634636500000|2021-10-19 09:41:40|709691.1|707691.1|709159.5|708159.5|709691.1|708181|709158.3|707657.5|33
1634636510000|2021-10-19 09:41:50|709159.8|708159.8|709137.5|708137.5|709166.3|708166.3|709134.2|708134.2|30
1634636520000|2021-10-19 09:42:00|709137.3|708137.3|709644.1|707644.1|709648.3|708144.9|709128.5|707642.2|32
1634636530000|2021-10-19 09:42:10|709659.6|707659.6|709131.3|708131.3|709661|708153.1|709125.9|707629.7|35
1634636540000|2021-10-19 09:42:20|709126.3|708126.3|709149.4|708149.4|709654.5|708156.4|709120.3|707652.1|32
1634636550000|2021-10-19 09:42:30|709148.4|708148.4|709658.1|707658.1|709663.5|708170.4|709148.4|707656|28
1634636560000|2021-10-19 09:42:40|709658.5|707658.5|709186.6|708186.6|709690.2|708188.2|709174.6|707652.9|33
1634636570000|2021-10-19 09:42:50|709185.1|708185.1|709193.3|708193.3|709708.3|708200|709160.7|707696.3|34
1634636580000|2021-10-19 09:43:00|709193.5|708193.5|709186.4|708186.4|709197.5|708197.5|709181.2|708181.2|28
1634636590000|2021-10-19 09:43:10|709202.9|708202.9|709204.1|708204.1|709204.1|708204.1|709189.7|708189.7|28
1634636600000|2021-10-19 09:43:20|709198.8|708198.8|709216.9|708216.9|709229.9|708229.9|709198.8|708198.8|30
1634636610000|2021-10-19 09:43:30|709228.1|708228.1|709223.1|708223.1|709228.1|708228.1|709212.2|708212.2|25
1634636620000|2021-10-19 09:43:40|709212.6|708212.6|709217.3|708217.3|709223.3|708223.3|709212.4|708212.4|28
1634636630000|2021-10-19 09:43:50|709217.7|708217.7|709211.3|708211.3|709221.2|708221.2|709211.3|708211.3|21
1634636640000|2021-10-19 09:44:00|709219.1|708219.1|709207|708207|709233.7|708233.7|709206.8|708206.8|33
1634636650000|2021-10-19 09:44:10|709218.5|708218.5|709229.3|708229.3|709249|708249|709209.8|708209.8|33
1634636660000|2021-10-19 09:44:20|709229.7|708229.7|709227.6|708227.6|709233.6|708233.6|709227.6|708227.6|18
1634636670000|2021-10-19 09:44:30|709226.7|708226.7|709217.6|708217.6|709228.3|708228.3|709212.2|708212.2|22
1634636680000|2021-10-19 09:44:40|709233.8|708233.8|709288.8|708288.8|709777.2|708308|709226|707769.8|35
1634636690000|2021-10-19 09:44:50|709290|708290|709763.2|707763.2|709792|708290.5|709266.2|707761.6|29
1634636700000|2021-10-19 09:45:00|709763|707763|709287.2|708287.2|709781|708287.5|709260.9|707763|28
1634636710000|2021-10-19 09:45:10|709282.2|708282.2|709279.5|708279.5|709788.5|708296.5|709270|707770.2|35
1634636720000|2021-10-19 09:45:20|709285.8|708285.8|709794.7|707794.7|709794.7|708309.8|709265.4|707768.1|29
1634636730000|2021-10-19 09:45:30|709794.6|707794.6|709312.4|708312.4|709794.9|708319.9|709292.8|707792.6|24
1634636740000|2021-10-19 09:45:40|709312|708312|709793.6|707793.6|709814.8|708317.3|709310.8|707791.4|27
1634636750000|2021-10-19 09:45:50|709794.1|707794.1|709695.3|707695.3|709794.1|708300|709192.1|707691.4|25
1634636760000|2021-10-19 09:46:00|709688.8|707688.8|709138|708138|709694|708181.4|709136.7|707637.8|36
1634636770000|2021-10-19 09:46:10|709151.3|708151.3|709675.6|707675.6|709697.9|708194.7|709151.3|707666.5|38
1634636780000|2021-10-19 09:46:20|709677.4|707677.4|709660.5|707660.5|709680|707680|709651.4|707651.4|32
1634636790000|2021-10-19 09:46:30|709655|707655|709140.7|708140.7|709655|708152.6|709137.8|707637.3|38
1634636800000|2021-10-19 09:46:40|709141.2|708141.2|709173.8|708173.8|709660.7|708175.3|709141.2|707645.9|27
1634636810000|2021-10-19 09:46:50|709161.5|708161.5|709161.9|708161.9|709183.4|708183.4|709161.5|708161.5|27
1634636820000|2021-10-19 09:47:00|709162.8|708162.8|709177|708177|709678|708178.2|709162.8|707669.1|31
1634636830000|2021-10-19 09:47:10|709175.6|708175.6|709138.3|708138.3|709661.8|708175.6|709138.3|707626.1|38
1634636840000|2021-10-19 09:47:20|709137.5|708137.5|709744.6|707744.6|709744.6|708250.2|709136.5|707744.6|32
1634636850000|2021-10-19 09:47:30|709747|707747|709286.3|708286.3|709753.3|708289.1|709239.7|707738.4|30
1634636860000|2021-10-19 09:47:40|709286.7|708286.7|709283|708283|709288.6|708288.6|709276.5|708276.5|24
1634636870000|2021-10-19 09:47:50|709774.8|707774.8|709215.8|708215.8|709774.8|708270.3|709215.8|707703.9|33
1634636880000|2021-10-19 09:48:00|709223.2|708223.2|709726.8|707726.8|709761.1|708240.5|709217.4|707712.5|30
1634636890000|2021-10-19 09:48:10|709728.9|707728.9|709802.8|707802.8|709802.8|708300|709223.9|707724.4|31
1634636900000|2021-10-19 09:48:20|709794.4|707794.4|709745.3|707745.3|709801.3|708308.6|709265|707738.7|35
1634636910000|2021-10-19 09:48:30|709752|707752|709672.3|707672.3|709766.7|708283.2|709195.9|707672.3|29
1634636920000|2021-10-19 09:48:40|709180|708180|709251|708251|709741.5|708283.8|709180|707684.4|36
1634636930000|2021-10-19 09:48:50|709762|707762|709264.1|708264.1|709768.6|708284.2|709260|707756.1|23
1634636940000|2021-10-19 09:49:00|709282.4|708282.4|709235.9|708235.9|709764.9|708282.4|709226|707723.7|33
1634636950000|2021-10-19 09:49:10|709234.9|708234.9|709218.8|708218.8|709721.1|708259.4|709211.9|707716.1|38
1634636960000|2021-10-19 09:49:20|709230.8|708230.8|709283.9|708283.9|709802.9|708298.2|709227.7|707730.3|27
1634636970000|2021-10-19 09:49:30|709293.5|708293.5|709316.6|708316.6|709823.8|708350|709284.1|707823.8|32
1634636980000|2021-10-19 09:49:40|709315.1|708315.1|709807.7|707807.7|709819.2|708318.5|709303.9|707799|30
1634636990000|2021-10-19 09:49:50|709809|707809|709265.1|708265.1|709813.6|708297.9|709265.1|707770.5|25
1634637000000|2021-10-19 09:50:00|709269.1|708269.1|709216.6|708216.6|709761.9|708269.1|709197.6|707709.8|35
1634637010000|2021-10-19 09:50:10|709217.9|708217.9|709190.9|708190.9|709217.9|708217.9|709187.1|708187.1|33
1634637020000|2021-10-19 09:50:20|709203.4|708203.4|709715.7|707715.7|709727.5|708231.1|709203.4|707715.7|32
1634637030000|2021-10-19 09:50:30|709213|708213|709753.5|707753.5|709760.4|708262|709213|707743.1|30
1634637040000|2021-10-19 09:50:40|709755.3|707755.3|709304.2|708304.2|709821.3|708304.2|709275.5|707755.3|31
1634637050000|2021-10-19 09:50:50|709292.6|708292.6|709800.2|707800.2|709802|708302.1|709286.6|707788.3|25
1634637060000|2021-10-19 09:51:00|709789.4|707789.4|709288.5|708288.5|709790.2|708294.4|709280.8|707788.3|18
1634637070000|2021-10-19 09:51:10|709284.9|708284.9|709827.2|707827.2|709827.2|708309.1|709284.9|707811.6|22
1634637080000|2021-10-19 09:51:20|709827|707827|709889|707889|709889|707889|709821.1|707821.1|19
1634637090000|2021-10-19 09:51:30|709885|707885|709886.3|707886.3|709888.8|707888.8|709854.7|707854.7|35
1634637100000|2021-10-19 09:51:40|709892.9|707892.9|709898.1|707898.1|709900.5|707900.5|709892.2|707892.2|12
1634637110000|2021-10-19 09:51:50|709898.5|707898.5|709265.9|708265.9|709915.9|708265.9|709265.5|707778.1|27
1634637120000|2021-10-19 09:52:00|709275.3|708275.3|709222.4|708222.4|709771|708275.3|709222.4|707723.3|30
1634637130000|2021-10-19 09:52:10|709227.6|708227.6|709203.5|708203.5|709729|708227.6|709199.1|707712.3|20
1634637140000|2021-10-19 09:52:20|709710.4|707710.4|709283.5|708283.5|709788.6|708283.5|709275.6|707687.5|23
1634637150000|2021-10-19 09:52:30|709287.6|708287.6|709298|708298|709801.7|708298|709282.5|707787.2|24
1634637160000|2021-10-19 09:52:40|709283.6|708283.6|709182|708182|709750.2|708299.1|709173.8|707717.5|30
1634637170000|2021-10-19 09:52:50|709182.7|708182.7|709180.3|708180.3|709684.7|708185.7|709179.1|707681.3|24
1634637180000|2021-10-19 09:53:00|709187.1|708187.1|709169.3|708169.3|709677.8|708189.3|709162.8|707677.8|26
1634637190000|2021-10-19 09:53:10|709172.4|708172.4|709530.6|707530.6|709584.6|708183.4|708978.7|707479.3|31
1634637200000|2021-10-19 09:53:20|709519.4|707519.4|709534.9|707534.9|709534.9|708002|708993.6|707453.6|35
1634637210000|2021-10-19 09:53:30|709534.7|707534.7|709530.2|707530.2|709535|707535|709526.1|707526.1|30
1634637220000|2021-10-19 09:53:40|709533|707533|709529.5|707529.5|709545.2|707545.2|709527|707527|28
1634637230000|2021-10-19 09:53:50|709537.7|707537.7|709528|707528|709552.4|707552.4|709517.7|707517.7|21
1634637240000|2021-10-19 09:54:00|709526.6|707526.6|709530.7|707530.7|709534.8|708020.7|708971.2|707508.1|36
1634637250000|2021-10-19 09:54:10|709524.9|707524.9|708978.7|707978.7|709530.2|707996.6|708962.2|707474.1|34
1634637260000|2021-10-19 09:54:20|708984.4|707984.4|709517.6|707517.6|709523.2|707984.4|708984.4|707465.1|28
1634637270000|2021-10-19 09:54:30|709514.7|707514.7|709538.7|707538.7|709555.9|708049.4|709032.6|707514.7|28
1634637280000|2021-10-19 09:54:40|709543.2|707543.2|709492.6|707492.6|709545.9|708011|709000.9|707486|31
1634637290000|2021-10-19 09:54:50|709491.6|707491.6|709498.7|707498.7|709518.4|707518.4|709488.1|707488.1|32
1634637300000|2021-10-19 09:55:00|709498.5|707498.5|708951|707951|709498.5|707969.2|708949.7|707494.1|32
1634637310000|2021-10-19 09:55:10|708952.9|707952.9|709380.3|707380.3|709443.9|707954.4|708874.8|707377.1|32
1634637320000|2021-10-19 09:55:20|709379.1|707379.1|709409.4|707409.4|709412.6|707412.6|709376.2|707376.2|35
1634637330000|2021-10-19 09:55:30|709408.9|707408.9|709422.9|707422.9|709426.2|707426.2|709405.4|707405.4|38
1634637340000|2021-10-19 09:55:40|709422.7|707422.7|708977.3|707977.3|709471.3|707979.1|708972|707412.9|39
1634637350000|2021-10-19 09:55:50|708978.1|707978.1|709433.4|707433.4|709449.8|707979.2|708953.7|707433.4|33
1634637360000|2021-10-19 09:56:00|709425.8|707425.8|709477.7|707477.7|709485.4|707950.7|708950.7|707401.4|35
1634637370000|2021-10-19 09:56:10|709477.8|707477.8|709480|707480|709488.5|707488.5|709477.7|707477.7|27
1634637380000|2021-10-19 09:56:20|709478.7|707478.7|709425.4|707425.4|709493.1|707493.1|709423.5|707423.5|31
1634637390000|2021-10-19 09:56:30|709427.1|707427.1|709534.5|707534.5|709544.1|707544.1|709424.7|707424.7|30
1634637400000|2021-10-19 09:56:40|709535.9|707535.9|709477.3|707477.3|709538.3|707538.3|709458.4|707458.4|37
1634637410000|2021-10-19 09:56:50|709467.2|707467.2|709488.5|707488.5|709555.3|707960.2|708951.6|707444.4|36
1634637420000|2021-10-19 09:57:00|709486.3|707486.3|709497.2|707497.2|709554.4|708033.4|709027.5|707486.3|40
1634637430000|2021-10-19 09:57:10|709504.3|707504.3|709465.8|707465.8|709504.3|707504.3|709461|707461|29
1634637440000|2021-10-19 09:57:20|709472.4|707472.4|709527.1|707527.1|709536.8|707977.8|708974.8|707464.5|31
1634637450000|2021-10-19 09:57:30|709529.5|707529.5|709512.4|707512.4|709537.1|707537.1|709504.1|707504.1|34
1634637460000|2021-10-19 09:57:40|709498.7|707498.7|709489.9|707489.9|709498.7|707992.3|708988.1|707483.9|31
1634637470000|2021-10-19 09:57:50|709492.4|707492.4|709489.4|707489.4|709493.6|707493.6|709489.3|707489.3|16
1634637480000|2021-10-19 09:58:00|709483.2|707483.2|709399.1|707399.1|709483.2|707483.2|709399.1|707399.1|28
1634637490000|2021-10-19 09:58:10|709398.1|707398.1|709354.7|707354.7|709405.2|707405.2|709349.3|707349.3|34
1634637500000|2021-10-19 09:58:20|709356.7|707356.7|709383.8|707383.8|709389.1|707389.1|709353|707353|27
1634637510000|2021-10-19 09:58:30|709385.8|707385.8|709478.2|707478.2|709488.7|707991.1|708984.8|707385.7|28
1634637520000|2021-10-19 09:58:40|709475.1|707475.1|708948.4|707948.4|709476.7|707949.4|708940.5|707437.2|25
1634637530000|2021-10-19 09:58:50|708949.4|707949.4|708956.1|707956.1|709474.5|707974.5|708941.5|707438.2|27
1634637540000|2021-10-19 09:59:00|708948.1|707948.1|709429.7|707429.7|709477.6|707965.4|708944.5|707425.4|36
1634637550000|2021-10-19 09:59:10|709429.3|707429.3|708929.4|707929.4|709430.1|707932.2|708928.8|707398.2|32
1634637560000|2021-10-19 09:59:20|709428.4|707428.4|709414.7|707414.7|709430.9|707430.9|709414.7|707414.7|30
1634637570000|2021-10-19 09:59:30|709417.2|707417.2|709416.9|707416.9|709432.1|707931.7|708927.2|707414.3|22
1634637580000|2021-10-19 09:59:40|709414.9|707414.9|709409.1|707409.1|709419.1|707419.1|709405.3|707405.3|26
1634637590000|2021-10-19 09:59:50|709409.4|707409.4|709394.7|707394.7|709415|707893.7|708891.1|707386.1|29
1634637600000|2021-10-19 10:00:00|709391.1|707391.1|708859.5|707859.5|709391.1|707896.3|708859.5|707356.8|37
1634637610000|2021-10-19 10:00:10|708861.8|707861.8|709424.9|707424.9|709426.5|707898.6|708861.8|707353.3|32
1634637620000|2021-10-19 10:00:20|709425.7|707425.7|709415.6|707415.6|709437.8|707920.2|708912.5|707412.5|25
1634637630000|2021-10-19 10:00:30|709416|707416|708901|707901|709416|707901.5|708895|707392.6|21
1634637640000|2021-10-19 10:00:40|708902.3|707902.3|708909.7|707909.7|709402.5|707910|708892|707402.3|29
1634637650000|2021-10-19 10:00:50|709409|707409|708994.3|707994.3|709490.6|707994.3|708939.6|707409|23
1634637660000|2021-10-19 10:01:00|708983.4|707983.4|709539.8|707539.8|709539.8|707985|708983.4|707478.1|20
1634637670000|2021-10-19 10:01:10|709540.9|707540.9|709488|707488|709540.9|708001.4|709001.4|707476.5|32
1634637680000|2021-10-19 10:01:20|709487.2|707487.2|709459|707459|709487.2|707487.2|709450.9|707450.9|29
1634637690000|2021-10-19 10:01:30|709447|707447|709522.3|707522.3|709526.9|708025.3|708969|707446.3|35
1634637700000|2021-10-19 10:01:40|709521.6|707521.6|709021.2|708021.2|709525.1|708021.6|709017.4|707519.2|23
1634637710000|2021-10-19 10:01:50|709021.6|708021.6|709476|707476|709511.6|708021.8|708990.4|707475.1|27
1634637720000|2021-10-19 10:02:00|709476.9|707476.9|709482.9|707482.9|709486.7|707941.7|708941.6|707435|25
1634637730000|2021-10-19 10:02:10|709482.2|707482.2|709467.8|707467.8|709482.2|707482.2|709467.3|707467.3|29
1634637740000|2021-10-19 10:02:20|709470.4|707470.4|709463.9|707463.9|709473.8|707473.8|709447.9|707447.9|29
1634637750000|2021-10-19 10:02:30|709466.7|707466.7|709478.5|707478.5|709507.1|707995.5|708995.5|707466.7|27
1634637760000|2021-10-19 10:02:40|709480.8|707480.8|709017.8|708017.8|709522.4|708025.2|709017.8|707455.7|33
1634637770000|2021-10-19 10:02:50|709504.3|707504.3|709024.3|708024.3|709524.6|708024.3|709007.9|707477.4|30
1634637780000|2021-10-19 10:03:00|709021.8|708021.8|709027|708027|709537.1|708027.9|709018|707527.3|26
1634637790000|2021-10-19 10:03:10|709027.8|708027.8|709099.4|708099.4|709604.3|708099.4|709027.5|707533|29
1634637800000|2021-10-19 10:03:20|709101.1|708101.1|709077.5|708077.5|709613.5|708109.5|709073.5|707587.8|34
1634637810000|2021-10-19 10:03:30|709079.9|708079.9|709081.6|708081.6|709085|708085|709076.8|708076.8|17
1634637820000|2021-10-19 10:03:40|709080.6|708080.6|709673.7|707673.7|709673.7|708159.8|709079.9|707627.9|29
1634637830000|2021-10-19 10:03:50|709671.6|707671.6|709700.9|707700.9|709700.9|708179.1|709144|707662.5|35
1634637840000|2021-10-19 10:04:00|709211.4|708211.4|709817.3|707817.3|709826|708324.7|709203.7|707683.8|36
1634637850000|2021-10-19 10:04:10|709816.3|707816.3|709322.1|708322.1|709822.4|708332.5|709314.2|707816.3|24
1634637860000|2021-10-19 10:04:20|709321.7|708321.7|709237.8|708237.8|709750.7|708338.7|709237.8|707739.4|32
1634637870000|2021-10-19 10:04:30|709729.6|707729.6|709736.2|707736.2|709752.6|708237.6|709237.5|707721.6|32
1634637880000|2021-10-19 10:04:40|709739.2|707739.2|709739.7|707739.7|709751.2|707751.2|709734.3|707734.3|27
1634637890000|2021-10-19 10:04:50|709739.5|707739.5|709740.4|707740.4|709750.7|707750.7|709739.2|707739.2|24
1634637900000|2021-10-19 10:05:00|709741.4|707741.4|709700.7|707700.7|709742.7|708238.8|709205.8|707700.7|24
1634637910000|2021-10-19 10:05:10|709179.9|708179.9|709690.9|707690.9|709692.4|708179.9|709177.5|707661.3|33
1634637920000|2021-10-19 10:05:20|709150.9|708150.9|709128.4|708128.4|709647.4|708152.9|709127.8|707643.5|28
1634637930000|2021-10-19 10:05:30|709126.8|708126.8|709125.5|708125.5|709130.4|708130.4|709123.6|708123.6|19
1634637940000|2021-10-19 10:05:40|709125.9|708125.9|709145.4|708145.4|709662.3|708149.9|709114.6|707652|27
1634637950000|2021-10-19 10:05:50|709148.5|708148.5|709739|707739|709740.2|708236.1|709145|707686.4|31
1634637960000|2021-10-19 10:06:00|709740.9|707740.9|709703.2|707703.2|709740.9|708234.7|709205.3|707697.1|29
1634637970000|2021-10-19 10:06:10|709700.8|707700.8|709247.2|708247.2|709727.4|708247.5|709239.6|707688.8|34
1634637980000|2021-10-19 10:06:20|709709.5|707709.5|709752.8|707752.8|709752.8|708255.5|709189.7|707704|36
1634637990000|2021-10-19 10:06:30|709754.5|707754.5|709773.8|707773.8|709785.9|708263.3|709263.3|707735|31
1634638000000|2021-10-19 10:06:40|709768.1|707768.1|709280.7|708280.7|709778.8|708302.2|709272.5|707768.1|28
1634638010000|2021-10-19 10:06:50|709282.5|708282.5|709277.9|708277.9|709781.5|708282.5|709235.1|707742.7|34
1634638020000|2021-10-19 10:07:00|709271|708271|709775|707775|709783|708281.2|709255.1|707754.5|31
1634638030000|2021-10-19 10:07:10|709775.8|707775.8|709754.2|707754.2|709777.1|707777.1|709741.2|707741.2|25
1634638040000|2021-10-19 10:07:20|709769.5|707769.5|709710.5|707710.5|709771.3|708259.3|709259.3|707705.3|31
1634638050000|2021-10-19 10:07:30|709707.9|707707.9|709219.8|708219.8|709713.5|708225.8|709202.3|707699.6|28
1634638060000|2021-10-19 10:07:40|709226.2|708226.2|709798.6|707798.6|709799.5|708288.9|709224.2|707733.9|31
1634638070000|2021-10-19 10:07:50|709798.1|707798.1|709772.2|707772.2|709801.7|708291.3|709280.3|707772.2|22
1634638080000|2021-10-19 10:08:00|709778.7|707778.7|709296.4|708296.4|709780.9|708306|709288.7|707770.7|33
1634638090000|2021-10-19 10:08:10|709293.9|708293.9|709312.9|708312.9|709313.4|708313.4|709293.9|708293.9|29
1634638100000|2021-10-19 10:08:20|709313.2|708313.2|709285.6|708285.6|709314|708314|709282.2|708282.2|29
1634638110000|2021-10-19 10:08:30|709286.7|708286.7|709301.9|708301.9|709312.5|708312.5|709278.2|708278.2|28
1634638120000|2021-10-19 10:08:40|709301.6|708301.6|709286.5|708286.5|709302.6|708302.6|709279.4|708279.4|27
1634638130000|2021-10-19 10:08:50|709290.5|708290.5|709282.2|708282.2|709290.5|708290.5|709263.7|708263.7|32
1634638140000|2021-10-19 10:09:00|709282.5|708282.5|709264.3|708264.3|709283.9|708283.9|709263.3|708263.3|28
1634638150000|2021-10-19 10:09:10|709265.9|708265.9|709264.3|708264.3|709269.6|708269.6|709264.1|708264.1|29
1634638160000|2021-10-19 10:09:20|709267|708267|709270.3|708270.3|709273.4|708273.4|709260.4|708260.4|31
1634638170000|2021-10-19 10:09:30|709266.9|708266.9|709283.1|708283.1|709299.4|708299.4|709266.9|708266.9|22
1634638180000|2021-10-19 10:09:40|709282.6|708282.6|709282.5|708282.5|709291.2|708291.2|709269.7|708269.7|25
1634638190000|2021-10-19 10:09:50|709283.3|708283.3|709403.6|708403.6|709916.8|708426.8|709278.7|707903.8|29
1634638200000|2021-10-19 10:10:00|709404.7|708404.7|709412.2|708412.2|709421.4|708421.4|709404.7|708404.7|29
1634638210000|2021-10-19 10:10:10|709409.6|708409.6|709906.6|707906.6|709916.7|708410.3|709402.3|707906.6|24
1634638220000|2021-10-19 10:10:20|709908.1|707908.1|709903.3|707903.3|709915.8|708407.3|709401.1|707898.6|24
1634638230000|2021-10-19 10:10:30|709903.2|707903.2|709411.7|708411.7|709905.9|708411.7|709399.6|707901.6|25
1634638240000|2021-10-19 10:10:40|709413.2|708413.2|709408.3|708408.3|709910.9|708414.4|709406.2|707903.3|25
1634638250000|2021-10-19 10:10:50|709411.1|708411.1|709397.8|708397.8|709913|708414.4|709387.5|707901.1|25
1634638260000|2021-10-19 10:11:00|709400.2|708400.2|709402|708402|709905.6|708411|709383.8|707905.6|26
1634638270000|2021-10-19 10:11:10|709405.7|708405.7|709402.3|708402.3|709911.5|708414.7|709400.4|707905.5|32
1634638280000|2021-10-19 10:11:20|709402.6|708402.6|709895.7|707895.7|709907.2|708409.9|709401.5|707895.7|23
1634638290000|2021-10-19 10:11:30|709896.5|707896.5|709944.3|707944.3|709944.3|708420.9|709405|707895.7|19
1634638300000|2021-10-19 10:11:40|709432.8|708432.8|709839.9|707839.9|709909.5|708432.8|709365.1|707838.8|28
1634638310000|2021-10-19 10:11:50|709853.7|707853.7|709255.6|708255.6|709869.7|708357.6|709250.2|707853.7|25
1634638320000|2021-10-19 10:12:00|709238.3|708238.3|709168|708168|709675.5|708238.3|709163.5|707660.2|26
1634638330000|2021-10-19 10:12:10|709166.4|708166.4|709153|708153|709166.4|708166.4|709145|708145|17
1634638340000|2021-10-19 10:12:20|709628.3|707628.3|709093.4|708093.4|709677.8|708161.3|709093.4|707577.3|33
1634638350000|2021-10-19 10:12:30|709088.9|708088.9|709063.1|708063.1|709595.8|708089.3|709061.3|707546.3|30
1634638360000|2021-10-19 10:12:40|709063.8|708063.8|709613|707613|709628.8|708128.4|709052.5|707574.3|32
1634638370000|2021-10-19 10:12:50|709568.7|707568.7|709565.7|707565.7|709578.7|708072.5|709069|707562.4|30
1634638380000|2021-10-19 10:13:00|709565.1|707565.1|709048.2|708048.2|709571.5|708052.2|709043.9|707556.4|24
1634638390000|2021-10-19 10:13:10|709050.8|708050.8|709083.6|708083.6|709092.7|708092.7|709048|708048|25
1634638400000|2021-10-19 10:13:20|709084.1|708084.1|709588.4|707588.4|709606.6|708085.4|709083.6|707574.3|32
1634638410000|2021-10-19 10:13:30|709588|707588|709598.9|707598.9|709614.8|707614.8|709586.2|707586.2|28
1634638420000|2021-10-19 10:13:40|709597.7|707597.7|709088.5|708088.5|709599.7|708095.6|709084.5|707587.5|25
1634638430000|2021-10-19 10:13:50|709096.5|708096.5|709072.8|708072.8|709096.8|708096.8|709072.8|708072.8|32
1634638440000|2021-10-19 10:14:00|709072.7|708072.7|709037.3|708037.3|709090.1|708090.1|709035.6|708035.6|21
1634638450000|2021-10-19 10:14:10|709037|708037|709016.2|708016.2|709037|708037|708995.2|707995.2|33
1634638460000|2021-10-19 10:14:20|709033.6|708033.6|709033.8|708033.8|709044.8|708044.8|709027.7|708027.7|21
1634638470000|2021-10-19 10:14:30|709031.8|708031.8|709040.4|708040.4|709040.4|708040.4|709031.8|708031.8|25
1634638480000|2021-10-19 10:14:40|709029.4|708029.4|709052.1|708052.1|709563.2|708058.2|709029.4|707561.4|29
1634638490000|2021-10-19 10:14:50|709057.5|708057.5|709051.5|708051.5|709585.9|708080.9|709049.6|707552.6|31
1634638500000|2021-10-19 10:15:00|709052.3|708052.3|708984.9|707984.9|709505.9|708052.3|708984.9|707488.6|34
1634638510000|2021-10-19 10:15:10|708985.9|707985.9|708997.5|707997.5|708998.4|707998.4|708983.4|707983.4|31
1634638520000|2021-10-19 10:15:20|708996.8|707996.8|708996.5|707996.5|708999.6|707999.6|708991.7|707991.7|30
1634638530000|2021-10-19 10:15:30|709506.3|707506.3|708967|707967|709506.3|707968.6|708954.9|707465.9|23
1634638540000|2021-10-19 10:15:40|708966|707966|708970.2|707970.2|708970.2|707970.2|708955.1|707955.1|20
1634638550000|2021-10-19 10:15:50|708970.5|707970.5|709382.6|707382.6|709463.4|707975.2|708965.7|707375.4|29
1634638560000|2021-10-19 10:16:00|709372.9|707372.9|709415.1|707415.1|709441.9|707931.6|708861.6|707354.8|38
1634638570000|2021-10-19 10:16:10|709426.3|707426.3|709479.3|707479.3|709485.3|707992.3|708963.9|707426.3|32
1634638580000|2021-10-19 10:16:20|709492|707492|709058.9|708058.9|709564.5|708074.3|708997.4|707481.3|31
1634638590000|2021-10-19 10:16:30|709060.8|708060.8|709576.6|707576.6|709589.4|708060.8|709024.2|707520.2|28
1634638600000|2021-10-19 10:16:40|709576.9|707576.9|709468.1|707468.1|709592.6|707592.6|709468.1|707468.1|24
1634638610000|2021-10-19 10:16:50|709465.5|707465.5|709454.7|707454.7|709478.2|707478.2|709454.7|707454.7|19
1634638620000|2021-10-19 10:17:00|709452.6|707452.6|709453.1|707453.1|709464.4|707464.4|709445.3|707445.3|33
1634638630000|2021-10-19 10:17:10|709453.7|707453.7|709460.4|707460.4|709489.5|707489.5|709451.8|707451.8|30
1634638640000|2021-10-19 10:17:20|709449.2|707449.2|708927.5|707927.5|709463.6|707927.5|708927.5|707422.1|28
1634638650000|2021-10-19 10:17:30|708919.9|707919.9|709438.5|707438.5|709458.9|707925.1|708911.1|707438.5|27
1634638660000|2021-10-19 10:17:40|709434.7|707434.7|709373.6|707373.6|709451.5|707918.6|708918.6|707373.6|31
1634638670000|2021-10-19 10:17:50|709372.5|707372.5|709328.5|707328.5|709376.8|707867.4|708826.8|707308.7|29
1634638680000|2021-10-19 10:18:00|709322.7|707322.7|708813.6|707813.6|709331.2|707820|708813.6|707312.8|29
1634638690000|2021-10-19 10:18:10|708813.2|707813.2|709229.7|707229.7|709323.2|707813.2|708762.8|707229.7|28
1634638700000|2021-10-19 10:18:20|709230.3|707230.3|709263.7|707263.7|709266.5|707710|708708|707204.7|34
1634638710000|2021-10-19 10:18:30|709259.6|707259.6|709267.4|707267.4|709270.4|707270.4|709257.8|707257.8|21
1634638720000|2021-10-19 10:18:40|709267.8|707267.8|709255.2|707255.2|709267.8|707267.8|709237.5|707237.5|29
1634638730000|2021-10-19 10:18:50|709256.1|707256.1|709259.2|707259.2|709266.6|707266.6|709256.1|707256.1|16
1634638740000|2021-10-19 10:19:00|709257.4|707257.4|709166.3|707166.3|709257.4|707257.4|709166.2|707166.2|31
1634638750000|2021-10-19 10:19:10|709165.6|707165.6|709256.4|707256.4|709264.6|707735|708735|707164.4|36
1634638760000|2021-10-19 10:19:20|709257|707257|709305.7|707305.7|709305.7|707305.7|709256.4|707256.4|30
1634638770000|2021-10-19 10:19:30|709309.3|707309.3|709364.1|707364.1|709364.1|707835.5|708780.2|707276.4|27
1634638780000|2021-10-19 10:19:40|709361.4|707361.4|709394.1|707394.1|709394.1|707862.6|708852.1|707361.2|20
1634638790000|2021-10-19 10:19:50|709389.4|707389.4|709323|707323|709389.4|707389.4|709321|707321|30
1634638800000|2021-10-19 10:20:00|709323.4|707323.4|709274.1|707274.1|709326|707326|709238.4|707238.4|31
1634638810000|2021-10-19 10:20:10|709269.2|707269.2|709298.8|707298.8|709298.8|707298.8|709252.2|707252.2|28
1634638820000|2021-10-19 10:20:20|709298.9|707298.9|709334.1|707334.1|709352|707352|709297.7|707297.7|27
1634638830000|2021-10-19 10:20:30|709334.7|707334.7|708793.6|707793.6|709336.6|707800.7|708793.6|707295.9|25
1634638840000|2021-10-19 10:20:40|709307.2|707307.2|709313.7|707313.7|709319.9|707319.9|709298.3|707298.3|27
1634638850000|2021-10-19 10:20:50|709316.7|707316.7|709309.5|707309.5|709321.4|707321.4|709309.5|707309.5|20
1634638860000|2021-10-19 10:21:00|709309.1|707309.1|709317.2|707317.2|709337.1|707828.5|708788.4|707293.9|30
1634638870000|2021-10-19 10:21:10|709310.4|707310.4|708814.9|707814.9|709320|707814.9|708773.4|707277.3|28
1634638880000|2021-10-19 10:21:20|708812.4|707812.4|709338.8|707338.8|709345.4|707812.4|708812.4|707318.1|27
1634638890000|2021-10-19 10:21:30|709337.7|707337.7|709327.7|707327.7|709338.3|707338.3|709327.7|707327.7|14
1634638900000|2021-10-19 10:21:40|709339.2|707339.2|709321.4|707321.4|709339.7|707339.7|709314.3|707314.3|28
1634638910000|2021-10-19 10:21:50|709322|707322|709242.2|707242.2|709322|707793.5|708791.7|707242.2|25
1634638920000|2021-10-19 10:22:00|709244.6|707244.6|709280.6|707280.6|709299.1|707299.1|709244.6|707244.6|31
1634638930000|2021-10-19 10:22:10|709289.2|707289.2|708851.5|707851.5|709354.2|707851.5|708847.7|707285.1|28
1634638940000|2021-10-19 10:22:20|708853.9|707853.9|709332.6|707332.6|709366.7|707854.1|708846.8|707324.8|31
1634638950000|2021-10-19 10:22:30|709335.5|707335.5|709369.2|707369.2|709376|707376|709335.5|707335.5|31
1634638960000|2021-10-19 10:22:40|709375.1|707375.1|709272.8|707272.8|709387.6|707387.6|709246.7|707246.7|35
1634638970000|2021-10-19 10:22:50|709274.4|707274.4|709322.5|707322.5|709354.4|707799.5|708795.3|707274.4|39
1634638980000|2021-10-19 10:23:00|709320.7|707320.7|709325.8|707325.8|709343.6|707343.6|709297|707297|31
1634638990000|2021-10-19 10:23:10|709316.8|707316.8|709341.8|707341.8|709380|707380|709316.8|707316.8|29
1634639000000|2021-10-19 10:23:20|709344.9|707344.9|709351.7|707351.7|709368|707854.6|708854.3|707344.9|21
1634639010000|2021-10-19 10:23:30|709331.9|707331.9|709343.5|707343.5|709360.4|707850|708845.7|707329.9|29
1634639020000|2021-10-19 10:23:40|709337.8|707337.8|709322.7|707322.7|709348.9|707348.9|709318.7|707318.7|30
1634639030000|2021-10-19 10:23:50|709324.1|707324.1|709335.8|707335.8|709344.2|707824.3|708824.3|707323.9|21
1634639040000|2021-10-19 10:24:00|709335.5|707335.5|708815.1|707815.1|709335.5|707820.3|708814|707319.5|24
1634639050000|2021-10-19 10:24:10|708817.8|707817.8|709298.7|707298.7|709303.8|707821|708817.8|707290.3|17
1634639060000|2021-10-19 10:24:20|709305.1|707305.1|709299.7|707299.7|709305.1|707791.2|708781|707284.6|17
1634639070000|2021-10-19 10:24:30|709302.3|707302.3|709316.7|707316.7|709341.5|707341.5|709301.9|707301.9|16
1634639080000|2021-10-19 10:24:40|709309.8|707309.8|709312.3|707312.3|709316.6|707800|708799|707297|28
1634639090000|2021-10-19 10:24:50|709311.2|707311.2|709352.5|707352.5|709366.2|707811.7|708811.7|707310.8|27
1634639100000|2021-10-19 10:25:00|709351.5|707351.5|709349.5|707349.5|709358.3|707358.3|709333.9|707333.9|29
1634639110000|2021-10-19 10:25:10|709347.2|707347.2|709401.9|707401.9|709450.6|707450.6|709347.2|707347.2|35
1634639120000|2021-10-19 10:25:20|709397.9|707397.9|709379.9|707379.9|709399.2|707865.7|708857.1|707367.6|28
1634639130000|2021-10-19 10:25:30|709383.3|707383.3|709398|707398|709411.1|707411.1|709366|707366|25
1634639140000|2021-10-19 10:25:40|709401.5|707401.5|708880.6|707880.6|709415.1|707884.4|708877.9|707400.7|24
1634639150000|2021-10-19 10:25:50|708881.7|707881.7|708844.6|707844.6|708888.9|707888.9|708844.6|707844.6|24
1634639160000|2021-10-19 10:26:00|708847|707847|708819.6|707819.6|709325|707849.8|708815.4|707325|25
1634639170000|2021-10-19 10:26:10|708798.3|707798.3|708898.4|707898.4|709345.8|707907.7|708785|707334.5|26
1634639180000|2021-10-19 10:26:20|708890|707890|708884.5|707884.5|708890|707890|708876.4|707876.4|22
1634639190000|2021-10-19 10:26:30|708889.5|707889.5|708878.3|707878.3|708889.5|707889.5|708878.3|707878.3|13
1634639200000|2021-10-19 10:26:40|708880|707880|708896.9|707896.9|708896.9|707896.9|708879.4|707879.4|19
1634639210000|2021-10-19 10:26:50|708889.9|707889.9|708867|707867|709377.6|707902.2|708867|707377.6|24
1634639220000|2021-10-19 10:27:00|708865.3|707865.3|708874.7|707874.7|709376.7|707889|708841.9|707357.5|28
1634639230000|2021-10-19 10:27:10|708876.7|707876.7|708869.5|707869.5|709360.4|707879|708853.9|707360.4|25
1634639240000|2021-10-19 10:27:20|708878.4|707878.4|708842.4|707842.4|709356.7|707878.4|708842.4|707354.1|25
1634639250000|2021-10-19 10:27:30|708843.3|707843.3|709349.7|707349.7|709349.7|707843.9|708841.1|707349.7|14
1634639260000|2021-10-19 10:27:40|709348.2|707348.2|709309.8|707309.8|709352.4|707820.9|708809.5|707309.8|22
1634639270000|2021-10-19 10:27:50|708802.2|707802.2|708703.7|707703.7|709302.3|707803.7|708703.7|707224.5|27
1634639280000|2021-10-19 10:28:00|709185.9|707185.9|708693.8|707693.8|709199.7|707693.8|708672|707182.2|25
1634639290000|2021-10-19 10:28:10|708690.7|707690.7|709190.9|707190.9|709193.8|707692.3|708685.8|707184|20
1634639300000|2021-10-19 10:28:20|709190.4|707190.4|709191.3|707191.3|709191.3|707191.3|709187.6|707187.6|12
1634639310000|2021-10-19 10:28:30|709191|707191|709193.2|707193.2|709229.6|707732.7|708704.6|707190.9|25
1634639320000|2021-10-19 10:28:40|709193.5|707193.5|708689.3|707689.3|709221|707709.5|708689.3|707193.5|25
1634639330000|2021-10-19 10:28:50|708689.5|707689.5|708703.1|707703.1|709213.7|707711|708687.8|707190.2|23
1634639340000|2021-10-19 10:29:00|708707.8|707707.8|708673.4|707673.4|709224.9|707707.8|708671.1|707209.1|25
1634639350000|2021-10-19 10:29:10|708673.7|707673.7|708657|707657|708673.7|707673.7|708657|707657|16
1634639360000|2021-10-19 10:29:20|708654.1|707654.1|708685.8|707685.8|709206.9|707693|708653.7|707191.3|21
1634639370000|2021-10-19 10:29:30|708687.3|707687.3|708703.9|707703.9|709211.7|707704.6|708680.4|707199.9|25
1634639380000|2021-10-19 10:29:40|709210.4|707210.4|708684.3|707684.3|709210.4|707690.3|708675.9|707186.5|32
1634639390000|2021-10-19 10:29:50|708684.7|707684.7|708680.3|707680.3|709194.4|707685.9|708673.6|707181.8|23
1634639400000|2021-10-19 10:30:00|708679.2|707679.2|709187|707187|709190.7|707682.8|708670.7|707173.5|20
1634639410000|2021-10-19 10:30:10|709187.2|707187.2|709211.1|707211.1|709224.1|707224.1|709182.3|707182.3|30
1634639420000|2021-10-19 10:30:20|709195.7|707195.7|709192.6|707192.6|709198.9|707689.6|708688.1|707187.2|27
1634639430000|2021-10-19 10:30:30|709192.3|707192.3|709199.9|707199.9|709210.1|707210.1|709191.7|707191.7|20
1634639440000|2021-10-19 10:30:40|709200.5|707200.5|709188.2|707188.2|709214.5|707705.9|708679.7|707188.2|23
1634639450000|2021-10-19 10:30:50|709190|707190|708678.2|707678.2|709191.1|707682.9|708671.1|707175.2|20
1634639460000|2021-10-19 10:31:00|708677.7|707677.7|709191.5|707191.5|709211.9|707682.4|708677.7|707175.6|29
1634639470000|2021-10-19 10:31:10|709191.6|707191.6|709186.3|707186.3|709193.2|707193.2|709183.7|707183.7|22
1634639480000|2021-10-19 10:31:20|709187.7|707187.7|709191.1|707191.1|709195.7|707687.2|708684.3|707176.4|23
1634639490000|2021-10-19 10:31:30|709195|707195|709193.3|707193.3|709220.7|707220.7|709190.5|707190.5|14
1634639500000|2021-10-19 10:31:40|708693.3|707693.3|709190.5|707190.5|709199.4|707693.3|708688.1|707183.2|25
1634639510000|2021-10-19 10:31:50|709191.8|707191.8|709193.5|707193.5|709194.3|707194.3|709186.5|707186.5|20
1634639520000|2021-10-19 10:32:00|709193.1|707193.1|709191|707191|709201|707201|709189.9|707189.9|23
1634639530000|2021-10-19 10:32:10|709191.4|707191.4|709195.2|707195.2|709201|707201|709191.4|707191.4|18
1634639540000|2021-10-19 10:32:20|709195.3|707195.3|709196.9|707196.9|709198.6|707198.6|709192.1|707192.1|20
1634639550000|2021-10-19 10:32:30|709199.1|707199.1|709199.1|707199.1|709206.7|707206.7|709197|707197|14
1634639560000|2021-10-19 10:32:40|709199.7|707199.7|709255.4|707255.4|709256.7|707735.5|708698.3|707180.5|30
1634639570000|2021-10-19 10:32:50|709265.3|707265.3|709319.1|707319.1|709350.7|707350.7|709263.8|707263.8|35
1634639580000|2021-10-19 10:33:00|709317.6|707317.6|709344.4|707344.4|709348.7|707348.7|709308.6|707308.6|26
1634639590000|2021-10-19 10:33:10|709342.8|707342.8|709360|707360|709369.3|707851|708851|707342.8|24
1634639600000|2021-10-19 10:33:20|709366.3|707366.3|709393.6|707393.6|709420.6|707905|708888.9|707366.3|29
1634639610000|2021-10-19 10:33:30|709390.5|707390.5|709398.3|707398.3|709421.3|707898.5|708892.7|707372.6|28
1634639620000|2021-10-19 10:33:40|709400.4|707400.4|709452.9|707452.9|709452.9|707942.9|708871.7|707392.5|25
1634639630000|2021-10-19 10:33:50|708943.9|707943.9|708952.3|707952.3|709465.1|707957.6|708943.9|707443.8|28
1634639640000|2021-10-19 10:34:00|708951.7|707951.7|709441.6|707441.6|709445|707960|708934|707432.6|29
1634639650000|2021-10-19 10:34:10|709439.5|707439.5|708875.4|707875.4|709444|707942.2|708868.9|707376.2|28
1634639660000|2021-10-19 10:34:20|708885.1|707885.1|709348.7|707348.7|709358.8|707888.5|708841.5|707340.7|28
1634639670000|2021-10-19 10:34:30|709357.4|707357.4|708875.5|707875.5|709381.7|707875.5|708875.5|707348.4|26
1634639680000|2021-10-19 10:34:40|708869.8|707869.8|709362.4|707362.4|709376.4|707873|708840.2|707344.2|35
1634639690000|2021-10-19 10:34:50|709358.9|707358.9|708864|707864|709361.9|707880.1|708864|707344.6|32
1634639700000|2021-10-19 10:35:00|708864.6|707864.6|708833.8|707833.8|709371.7|707864.6|708833.8|707337.4|25
1634639710000|2021-10-19 10:35:10|708841.6|707841.6|708823.1|707823.1|709355.3|707852.8|708821.1|707319.5|34
1634639720000|2021-10-19 10:35:20|708837.7|707837.7|709282.6|707282.6|709335.2|707837.7|708837.7|707281.4|31
1634639730000|2021-10-19 10:35:30|709285.5|707285.5|709289.8|707289.8|709300.7|707300.7|709285.5|707285.5|27
1634639740000|2021-10-19 10:35:40|709294.5|707294.5|709232.8|707232.8|709305.1|707305.1|709230.9|707230.9|33
1634639750000|2021-10-19 10:35:50|709236.1|707236.1|709267.8|707267.8|709277.3|707766.1|708724.4|707224.1|39
1634639760000|2021-10-19 10:36:00|709270.3|707270.3|708777.9|707777.9|709273.6|707781.2|708774.3|707233.1|36
1634639770000|2021-10-19 10:36:10|708776.1|707776.1|709323.1|707323.1|709341|707777|708776.1|707264|36
1634639780000|2021-10-19 10:36:20|709322.4|707322.4|709352|707352|709371|707371|709322.4|707322.4|39
1634639790000|2021-10-19 10:36:30|709349.4|707349.4|708945.4|707945.4|709451.5|707950.9|708868.2|707334.8|36
1634639800000|2021-10-19 10:36:40|708953.8|707953.8|708946.7|707946.7|708969.5|707969.5|708939.6|707939.6|33
1634639810000|2021-10-19 10:36:50|708944.8|707944.8|708943.6|707943.6|708949.1|707949.1|708936.5|707936.5|23
1634639820000|2021-10-19 10:37:00|708947.5|707947.5|708975.2|707975.2|709456.3|707995.9|708942.3|707446|30
1634639830000|2021-10-19 10:37:10|708968.3|707968.3|709457.1|707457.1|709460.2|707968.3|708968.3|707440.3|28
1634639840000|2021-10-19 10:37:20|709467.7|707467.7|708985.1|707985.1|709484.6|707985.1|708981|707467.5|30
1634639850000|2021-10-19 10:37:30|708979.4|707979.4|708974.9|707974.9|709484.3|707981|708929.9|707438.1|35
1634639860000|2021-10-19 10:37:40|708981.1|707981.1|709449.6|707449.6|709480.5|707981.1|708960|707444.3|32
1634639870000|2021-10-19 10:37:50|709448.1|707448.1|708923|707923|709452.7|707923.8|708923|707420.7|24
1634639880000|2021-10-19 10:38:00|708926.7|707926.7|708931.1|707931.1|709452.4|707935.9|708917.3|707427.4|35
1634639890000|2021-10-19 10:38:10|708932.9|707932.9|708975.6|707975.6|709486.3|707983.9|708926.6|707433|31
1634639900000|2021-10-19 10:38:20|708975|707975|709479|707479|709492.7|707982.9|708970.4|707469.4|23
1634639910000|2021-10-19 10:38:30|709481|707481|709006.3|708006.3|709536.1|708006.3|708982.9|707478.6|30
1634639920000|2021-10-19 10:38:40|709493.3|707493.3|709041.8|708041.8|709562.8|708100.1|708972.9|707491.6|34
1634639930000|2021-10-19 10:38:50|709048.7|708048.7|709031.5|708031.5|709528.2|708048.7|709019.3|707516.3|35
1634639940000|2021-10-19 10:39:00|709037.6|708037.6|708969.7|707969.7|709487.7|708037.6|708968.1|707478.1|30
1634639950000|2021-10-19 10:39:10|708966.8|707966.8|708977.1|707977.1|708977.1|707977.1|708959.5|707959.5|25
1634639960000|2021-10-19 10:39:20|708976.8|707976.8|709529.7|707529.7|709529.7|708029.7|708976.8|707529.7|28
1634639970000|2021-10-19 10:39:30|709527.3|707527.3|709496.3|707496.3|709527.3|708033.6|709013.4|707496.3|31
1634639980000|2021-10-19 10:39:40|709490.9|707490.9|708994.1|707994.1|709491.7|708009.6|708984.4|707490.9|26
1634639990000|2021-10-19 10:39:50|708989.4|707989.4|709626|707626|709637.3|708103.9|708989.4|707542.3|28
1634640000000|2021-10-19 10:40:00|709630|707630|709171.7|708171.7|709649.8|708171.7|709124.8|707630|38
1634640010000|2021-10-19 10:40:10|709166.3|708166.3|709553|707553|709558.5|708170.9|709072.7|707553|36
1634640020000|2021-10-19 10:40:20|709553.3|707553.3|709594.2|707594.2|709596|707596|709549.5|707549.5|36
1634640030000|2021-10-19 10:40:30|709598.2|707598.2|709572.6|707572.6|709601.4|707601.4|709567.6|707567.6|33
1634640040000|2021-10-19 10:40:40|709574.6|707574.6|709596.9|707596.9|709596.9|707596.9|709567.1|707567.1|35
1634640050000|2021-10-19 10:40:50|709600.7|707600.7|709653.9|707653.9|709659.8|707659.8|709594.5|707594.5|33
1634640060000|2021-10-19 10:41:00|709652.8|707652.8|709135.4|708135.4|709661.5|708135.4|709128|707634.7|24
1634640070000|2021-10-19 10:41:10|709135.5|708135.5|709683.3|707683.3|709683.3|708165.8|709135.5|707658.9|29
1634640080000|2021-10-19 10:41:20|709675.3|707675.3|709186.4|708186.4|709690.2|708188|709180.4|707673.4|35
1634640090000|2021-10-19 10:41:30|709179.4|708179.4|709173|708173|709190.8|708190.8|709173|708173|29
1634640100000|2021-10-19 10:41:40|709173.5|708173.5|709674.4|707674.4|709674.4|708176.1|709160.6|707662|30
1634640110000|2021-10-19 10:41:50|709674.1|707674.1|709182.4|708182.4|709674.3|708192.3|709179.5|707661.9|26
1634640120000|2021-10-19 10:42:00|709187.9|708187.9|709177.6|708177.6|709190.9|708190.9|709175.9|708175.9|32
1634640130000|2021-10-19 10:42:10|709176.2|708176.2|709176.2|708176.2|709185.6|708185.6|709164.8|708164.8|28
1634640140000|2021-10-19 10:42:20|709175.1|708175.1|709658.2|707658.2|709663.2|708178.2|709158.9|707658.2|25
1634640150000|2021-10-19 10:42:30|709673.1|707673.1|709590.6|707590.6|709673.1|708151.8|709117|707571.6|37
1634640160000|2021-10-19 10:42:40|709098.9|708098.9|709651.2|707651.2|709661|708120.6|709092.1|707614|32
1634640170000|2021-10-19 10:42:50|709662.2|707662.2|709656.4|707656.4|709674.3|707674.3|709656.2|707656.2|28
1634640180000|2021-10-19 10:43:00|709661.2|707661.2|709703.5|707703.5|709715|708208.8|709205.1|707661.2|26
1634640190000|2021-10-19 10:43:10|709707|707707|709202.9|708202.9|709716.1|708217.8|709202.9|707691.3|25
1634640200000|2021-10-19 10:43:20|709205.8|708205.8|709177.1|708177.1|709205.8|708205.8|709175.5|708175.5|35
1634640210000|2021-10-19 10:43:30|709173.5|708173.5|709687.5|707687.5|709687.5|708182.1|709160.8|707687.5|29
1634640220000|2021-10-19 10:43:40|709684|707684|709244.9|708244.9|709711.8|708244.9|709208.2|707684|29
1634640230000|2021-10-19 10:43:50|709237.9|708237.9|709244.4|708244.4|709262.9|708262.9|709237.5|708237.5|39
1634640240000|2021-10-19 10:44:00|709244.6|708244.6|709281.2|708281.2|709281.2|708281.2|709225.5|708225.5|38
1634640250000|2021-10-19 10:44:10|709270.8|708270.8|709245.2|708245.2|709270.8|708270.8|709236.2|708236.2|37
1634640260000|2021-10-19 10:44:20|709246.1|708246.1|709232.3|708232.3|709246.7|708246.7|709230.6|708230.6|32
1634640270000|2021-10-19 10:44:30|709231.8|708231.8|709770.8|707770.8|709771.2|708243.3|709231.8|707738.8|31
1634640280000|2021-10-19 10:44:40|709769.6|707769.6|709751.4|707751.4|709775.6|707775.6|709750.8|707750.8|23
1634640290000|2021-10-19 10:44:50|709749.7|707749.7|709266|708266|709767.6|708275.5|709260|707749.7|32
1634640300000|2021-10-19 10:45:00|709265.5|708265.5|709264.2|708264.2|709278|708278|709261.2|708261.2|30
1634640310000|2021-10-19 10:45:10|709263.4|708263.4|709256.2|708256.2|709264.6|708264.6|709251.3|708251.3|31
1634640320000|2021-10-19 10:45:20|709261.1|708261.1|709249.7|708249.7|709278.9|708278.9|709232.8|708232.8|33
1634640330000|2021-10-19 10:45:30|709261.2|708261.2|709701.3|707701.3|709737.1|708261.2|709179.3|707666.1|37
1634640340000|2021-10-19 10:45:40|709698|707698|709226.1|708226.1|709706.5|708233.8|709208.5|707697|24
1634640350000|2021-10-19 10:45:50|709224.5|708224.5|709714.4|707714.4|709714.8|708241.5|709198.6|707710.8|36
1634640360000|2021-10-19 10:46:00|709712.5|707712.5|709184.9|708184.9|709724.9|708194.7|709179.5|707712.3|30
1634640370000|2021-10-19 10:46:10|709186.6|708186.6|709188.2|708188.2|709188.4|708188.4|709182.7|708182.7|17
1634640380000|2021-10-19 10:46:20|709184.1|708184.1|709175.7|708175.7|709192.1|708192.1|709174|708174|23
1634640390000|2021-10-19 10:46:30|709174.9|708174.9|709207.9|708207.9|709712|708214.6|709172.8|707672.8|24
1634640400000|2021-10-19 10:46:40|709214.5|708214.5|709204.6|708204.6|709703.5|708214.5|709193.1|707703.5|28
1634640410000|2021-10-19 10:46:50|709203.8|708203.8|709187.8|708187.8|709208.8|708208.8|709187.8|708187.8|19
1634640420000|2021-10-19 10:47:00|709188.6|708188.6|709113.1|708113.1|709618.7|708188.6|709105.8|707609.4|30
1634640430000|2021-10-19 10:47:10|709111.2|708111.2|709602.1|707602.1|709618.3|708117.4|709104.3|707602.1|22
1634640440000|2021-10-19 10:47:20|709599.8|707599.8|709076.5|708076.5|709599.8|708076.5|709076.5|707569.1|28
1634640450000|2021-10-19 10:47:30|709075.3|708075.3|709580.6|707580.6|709601.6|708077.3|709072.1|707566.4|31
1634640460000|2021-10-19 10:47:40|709576.2|707576.2|709090.1|708090.1|709603.7|708109.1|709090.1|707576.2|28
1634640470000|2021-10-19 10:47:50|709089.3|708089.3|709580.9|707580.9|709623.8|708126.7|709074.9|707576|23
1634640480000|2021-10-19 10:48:00|709579|707579|709574.1|707574.1|709581|708084.4|709072.7|707569.7|34
1634640490000|2021-10-19 10:48:10|709576.2|707576.2|709580.4|707580.4|709586|707586|709575.6|707575.6|28
1634640500000|2021-10-19 10:48:20|709578.6|707578.6|709047.6|708047.6|709578.6|708047.6|709035.4|707554.3|26
1634640510000|2021-10-19 10:48:30|709045.5|708045.5|709551.7|707551.7|709553.4|708045.9|709045.2|707540.8|30
1634640520000|2021-10-19 10:48:40|709551.9|707551.9|709578.8|707578.8|709590.6|707590.6|709551.9|707551.9|28
1634640530000|2021-10-19 10:48:50|709571.8|707571.8|709028|708028|709571.8|708034|709024.4|707518.4|32
1634640540000|2021-10-19 10:49:00|709029.1|708029.1|709011.3|708011.3|709512.7|708029.1|709005.7|707485.9|22
1634640550000|2021-10-19 10:49:10|709007.2|708007.2|709032|708032|709556.4|708086.2|709007.2|707511.1|34
1634640560000|2021-10-19 10:49:20|709036.1|708036.1|709044.3|708044.3|709547.7|708049.5|708999.3|707495.6|31
1634640570000|2021-10-19 10:49:30|709535.4|707535.4|709576.4|707576.4|709592.4|708096.6|709030.9|707531.3|33
1634640580000|2021-10-19 10:49:40|709575|707575|709546.3|707546.3|709577.5|708051.2|709040.7|707544.1|30
1634640590000|2021-10-19 10:49:50|709546.1|707546.1|709525.8|707525.8|709555.3|708043.1|709022.1|707522|30
1634640600000|2021-10-19 10:50:00|709527.9|707527.9|709484.8|707484.8|709532.8|708037.4|709028.8|707484.5|27
1634640610000|2021-10-19 10:50:10|709487.6|707487.6|709495|707495|709501.7|707987.9|708987.9|707467.1|28
1634640620000|2021-10-19 10:50:20|709494.1|707494.1|709509.2|707509.2|709513.1|707513.1|709490.5|707490.5|29
1634640630000|2021-10-19 10:50:30|709507.5|707507.5|709007.4|708007.4|709507.5|708013.9|709004.5|707506.6|17
1634640640000|2021-10-19 10:50:40|709008.4|708008.4|709486.9|707486.9|709493.3|708008.4|708997.2|707481.8|32
1634640650000|2021-10-19 10:50:50|709487.8|707487.8|708967.9|707967.9|709491.3|707981.6|708964.1|707486.2|24
1634640660000|2021-10-19 10:51:00|708968.1|707968.1|708970.8|707970.8|708972.5|707972.5|708967.1|707967.1|23
1634640670000|2021-10-19 10:51:10|708970.9|707970.9|708971.8|707971.8|708975.9|707975.9|708970.9|707970.9|20
1634640680000|2021-10-19 10:51:20|708972|707972|708953.6|707953.6|709454.7|707972.2|708951.5|707449.8|24
1634640690000|2021-10-19 10:51:30|708949.7|707949.7|708815.2|707815.2|709452.8|707949.7|708770.9|707303.1|29
1634640700000|2021-10-19 10:51:40|708818.5|707818.5|708827.1|707827.1|708827.1|707827.1|708811.7|707811.7|26
1634640710000|2021-10-19 10:51:50|708862.6|707862.6|709319.2|707319.2|709355.4|707862.6|708862.6|707315.7|33
1634640720000|2021-10-19 10:52:00|709332|707332|708876.4|707876.4|709337.8|707888.2|708870.1|707318.5|29
1634640730000|2021-10-19 10:52:10|708877|707877|708872.5|707872.5|708877|707877|708867.1|707867.1|26
1634640740000|2021-10-19 10:52:20|708871|707871|709372|707372|709377.4|707872.6|708866.8|707351.4|27
1634640750000|2021-10-19 10:52:30|709367.3|707367.3|709375.3|707375.3|709389.6|707903.3|708891.3|707367.3|23
1634640760000|2021-10-19 10:52:40|709380.6|707380.6|709376.5|707376.5|709384.4|707875.5|708874.3|707366.7|30
1634640770000|2021-10-19 10:52:50|709364.9|707364.9|709357.7|707357.7|709379.1|707865.3|708865.3|707356.6|28
1634640780000|2021-10-19 10:53:00|709360.7|707360.7|709396|707396|709411.4|707902.1|708893.5|707360.7|32
1634640790000|2021-10-19 10:53:10|709396.1|707396.1|708921.6|707921.6|709418.7|707921.6|708886.5|707375.3|32
1634640800000|2021-10-19 10:53:20|708925.5|707925.5|708918.8|707918.8|708928.4|707928.4|708911.8|707911.8|22
1634640810000|2021-10-19 10:53:30|708917.2|707917.2|709457.1|707457.1|709457.1|707957.5|708917.2|707449.6|23
1634640820000|2021-10-19 10:53:40|709460|707460|709448.4|707448.4|709461.8|707461.8|709442.4|707442.4|28
1634640830000|2021-10-19 10:53:50|709449.4|707449.4|709442.3|707442.3|709450.9|707450.9|709441.6|707441.6|25
1634640840000|2021-10-19 10:54:00|709442.9|707442.9|708913.9|707913.9|709442.9|707921.2|708908.6|707437|32
1634640850000|2021-10-19 10:54:10|708915.3|707915.3|708928.7|707928.7|708928.7|707928.7|708915.3|707915.3|16
1634640860000|2021-10-19 10:54:20|708937|707937|708936.7|707936.7|708949|707949|708933|707933|31
1634640870000|2021-10-19 10:54:30|708933.9|707933.9|708974.6|707974.6|708974.6|707974.6|708933.9|707933.9|21
1634640880000|2021-10-19 10:54:40|708976|707976|708977.6|707977.6|708978.1|707978.1|708971.4|707971.4|30
1634640890000|2021-10-19 10:54:50|708977.1|707977.1|709457.5|707457.5|709479|707977.1|708955.3|707450.7|29
1634640900000|2021-10-19 10:55:00|709457.1|707457.1|709439.2|707439.2|709457.1|707953.7|708938.9|707435.7|36
1634640910000|2021-10-19 10:55:10|709439.9|707439.9|709428.3|707428.3|709483.5|707984.1|708975.3|707428.3|24
1634640920000|2021-10-19 10:55:20|709431.8|707431.8|709438.2|707438.2|709439.2|707439.2|709412.8|707412.8|25
1634640930000|2021-10-19 10:55:30|709440.8|707440.8|709403|707403|709441.8|707441.8|709398.8|707398.8|29
1634640940000|2021-10-19 10:55:40|709367.4|707367.4|709305.3|707305.3|709367.4|707367.4|709299.7|707299.7|30
1634640950000|2021-10-19 10:55:50|709302.3|707302.3|709361.8|707361.8|709373.5|707871.7|708806.6|707299.7|34
1634640960000|2021-10-19 10:56:00|709353.2|707353.2|709368.7|707368.7|709375.4|707375.4|709349.3|707349.3|28
1634640970000|2021-10-19 10:56:10|709370.3|707370.3|709375|707375|709376.6|707376.6|709362.5|707362.5|30
1634640980000|2021-10-19 10:56:20|709365.7|707365.7|709382.4|707382.4|709396.9|707396.9|709361.8|707361.8|29
1634640990000|2021-10-19 10:56:30|709382.1|707382.1|709379|707379|709394|707394|709368.9|707368.9|28
1634641000000|2021-10-19 10:56:40|709381.6|707381.6|709435|707435|709441.2|707441.2|709378.6|707378.6|24
1634641010000|2021-10-19 10:56:50|709432.5|707432.5|709429.5|707429.5|709443.4|707936.9|708918.4|707413.9|29
1634641020000|2021-10-19 10:57:00|709430.2|707430.2|709429.6|707429.6|709431.1|707431.1|709416.4|707416.4|30
1634641030000|2021-10-19 10:57:10|709440.3|707440.3|709439|707439|709452.6|707452.6|709429.6|707429.6|32
1634641040000|2021-10-19 10:57:20|709441.6|707441.6|709435.7|707435.7|709444.4|707444.4|709427.1|707427.1|20
1634641050000|2021-10-19 10:57:30|709433|707433|708872.1|707872.1|709433|707885.2|708871|707376.4|29
1634641060000|2021-10-19 10:57:40|708870.4|707870.4|709366.9|707366.9|709371.6|707875.5|708869.8|707365.9|19
1634641070000|2021-10-19 10:57:50|709368.6|707368.6|709364.3|707364.3|709369.7|707864.3|708855.6|707359.1|22
1634641080000|2021-10-19 10:58:00|709381|707381|709394.9|707394.9|709396.6|707396.6|709368.1|707368.1|29
1634641090000|2021-10-19 10:58:10|709385.2|707385.2|709414.5|707414.5|709414.5|707903.8|708880.9|707382.2|29
1634641100000|2021-10-19 10:58:20|709416.2|707416.2|709411.6|707411.6|709423.9|707423.9|709407.7|707407.7|27
1634641110000|2021-10-19 10:58:30|709408.3|707408.3|709402.8|707402.8|709419|707419|709402.6|707402.6|27
1634641120000|2021-10-19 10:58:40|709406|707406|709380.7|707380.7|709406|707406|709365.3|707365.3|28
1634641130000|2021-10-19 10:58:50|709384|707384|708867.8|707867.8|709386.1|707892.7|708855.8|707383.9|27
1634641140000|2021-10-19 10:59:00|708858|707858|708876.7|707876.7|708877.4|707877.4|708858|707858|34
1634641150000|2021-10-19 10:59:10|708866.3|707866.3|708862.8|707862.8|709406.1|707876.3|708840.8|707383.1|33
1634641160000|2021-10-19 10:59:20|708867|707867|708836.4|707836.4|708867|707867|708819.6|707819.6|32
1634641170000|2021-10-19 10:59:30|708835.8|707835.8|708831.4|707831.4|708851.2|707851.2|708830.8|707830.8|32
1634641180000|2021-10-19 10:59:40|708839.8|707839.8|709215.2|707215.2|709215.2|707839.8|708708.5|707213.5|38
1634641190000|2021-10-19 10:59:50|709214.2|707214.2|709187.6|707187.6|709214.2|707214.2|709182.6|707182.6|29
1634641200000|2021-10-19 11:00:00|709194.2|707194.2|708695.9|707695.9|709206.9|707697.4|708695.9|707191.9|28
1634641210000|2021-10-19 11:00:10|708695.4|707695.4|709244.5|707244.5|709251.4|707703.5|708695.1|707233.6|28
1634641220000|2021-10-19 11:00:20|709246.7|707246.7|709332.1|707332.1|709332.1|707770.6|708759.3|707245.6|29
1634641230000|2021-10-19 11:00:30|709332.4|707332.4|709383.7|707383.7|709389.4|707389.4|709329.3|707329.3|37
1634641240000|2021-10-19 11:00:40|709384.5|707384.5|709383.6|707383.6|709386.2|707386.2|709383.6|707383.6|26
1634641250000|2021-10-19 11:00:50|709383.3|707383.3|709463.6|707463.6|709469.9|707974.8|708928.6|707383.1|32
1634641260000|2021-10-19 11:01:00|709463.3|707463.3|709463.9|707463.9|709465.8|707465.8|709461|707461|32
1634641270000|2021-10-19 11:01:10|709465.4|707465.4|709452.7|707452.7|709465.4|707465.4|709445.7|707445.7|34
1634641280000|2021-10-19 11:01:20|709453|707453|709453.9|707453.9|709462.6|707961.5|708956.3|707439.2|37
1634641290000|2021-10-19 11:01:30|709439.5|707439.5|708967.6|707967.6|709472.2|707967.6|708947.3|707433.7|30
1634641300000|2021-10-19 11:01:40|708970.6|707970.6|709441.7|707441.7|709473|707970.6|708970.3|707440.9|25
1634641310000|2021-10-19 11:01:50|709443.6|707443.6|709441.4|707441.4|709453.5|707453.5|709397.8|707397.8|29
1634641320000|2021-10-19 11:02:00|709438.7|707438.7|709466.8|707466.8|709468.1|707932.8|708932.8|707437.8|31
1634641330000|2021-10-19 11:02:10|709464.7|707464.7|709473.8|707473.8|709480.3|707480.3|709452|707452|34
1634641340000|2021-10-19 11:02:20|709470.1|707470.1|709455.5|707455.5|709476.4|707476.4|709455.4|707455.4|30
1634641350000|2021-10-19 11:02:30|709456.1|707456.1|709477.8|707477.8|709478|707478|709454.6|707454.6|21
1634641360000|2021-10-19 11:02:40|709473.9|707473.9|709472.4|707472.4|709480.1|707480.1|709471.4|707471.4|11
1634641370000|2021-10-19 11:02:50|709471.6|707471.6|709509.8|707509.8|709526.1|707526.1|709471.3|707471.3|19
1634641380000|2021-10-19 11:03:00|709511.4|707511.4|709035|708035|709540.8|708042.9|709030.2|707511.4|28
1634641390000|2021-10-19 11:03:10|709018.8|708018.8|709513.5|707513.5|709524.4|708023.6|708979.3|707485.7|30
1634641400000|2021-10-19 11:03:20|709524.3|707524.3|709515.8|707515.8|709531.1|707531.1|709515|707515|25
1634641410000|2021-10-19 11:03:30|709516.6|707516.6|709527.3|707527.3|709539.7|707539.7|709515.1|707515.1|21
1634641420000|2021-10-19 11:03:40|709536.7|707536.7|709480.8|707480.8|709536.7|707536.7|709478.6|707478.6|27
1634641430000|2021-10-19 11:03:50|709479.9|707479.9|709036.7|708036.7|709512.8|708036.7|709036.7|707478.4|31
1634641440000|2021-10-19 11:04:00|709521.8|707521.8|709549|707549|709562.8|707562.8|709521.8|707521.8|30
1634641450000|2021-10-19 11:04:10|709551.1|707551.1|709528.6|707528.6|709551.1|707551.1|709519.9|707519.9|25
1634641460000|2021-10-19 11:04:20|709530.6|707530.6|709582|707582|709585|708071.2|709071.2|707523.4|32
1634641470000|2021-10-19 11:04:30|709580.1|707580.1|709078.4|708078.4|709587.3|708082.8|709076.5|707580|14
1634641480000|2021-10-19 11:04:40|709088.3|708088.3|709085.8|708085.8|709089.5|708089.5|709078.4|708078.4|16
1634641490000|2021-10-19 11:04:50|709087.6|708087.6|709084|708084|709103.6|708103.6|709084|708084|16
1634641500000|2021-10-19 11:05:00|709086.3|708086.3|709531.3|707531.3|709550.1|708093.4|709051.6|707520.7|37
1634641510000|2021-10-19 11:05:10|709514|707514|709060.2|708060.2|709562|708068.8|709058.4|707486.1|35
1634641520000|2021-10-19 11:05:20|709058.7|708058.7|709058.4|708058.4|709583.7|708070.5|709055.2|707548.4|36
1634641530000|2021-10-19 11:05:30|709055.8|708055.8|709054.9|708054.9|709070.3|708070.3|709054.4|708054.4|25
1634641540000|2021-10-19 11:05:40|709055.3|708055.3|709542.2|707542.2|709580.1|708087.3|709051|707538.5|37
1634641550000|2021-10-19 11:05:50|709540.9|707540.9|708965|707965|709549|708052.9|708965|707524.8|36
1634641560000|2021-10-19 11:06:00|708965.5|707965.5|709423.1|707423.1|709453.5|707973|708916.1|707412.3|39
1634641570000|2021-10-19 11:06:10|709420.7|707420.7|709450.7|707450.7|709457|707948.1|708909|707415.8|36
1634641580000|2021-10-19 11:06:20|709447.6|707447.6|709470|707470|709480.6|707480.6|709444.3|707444.3|22
1634641590000|2021-10-19 11:06:30|709471.1|707471.1|709572.3|707572.3|709575.8|708045.8|709040.5|707471.1|30
1634641600000|2021-10-19 11:06:40|709573.3|707573.3|709589.1|707589.1|709589.1|707589.1|709571.7|707571.7|30
1634641610000|2021-10-19 11:06:50|709588.4|707588.4|709182|708182|709689.2|708184|709179|707588.4|28
1634641620000|2021-10-19 11:07:00|709181.1|708181.1|709687|707687|709687|708186.9|709157.6|707665.5|26
1634641630000|2021-10-19 11:07:10|709685.7|707685.7|709239.9|708239.9|709744.7|708246.1|709234.1|707684|29
1634641640000|2021-10-19 11:07:20|709239.1|708239.1|709246|708246|709246|708246|709238.9|708238.9|23
1634641650000|2021-10-19 11:07:30|709245.5|708245.5|709583.1|707583.1|709732.8|708245.7|709109|707581.9|34
1634641660000|2021-10-19 11:07:40|709577.3|707577.3|709627.2|707627.2|709627.2|708100.5|709077.7|707566.9|28
1634641670000|2021-10-19 11:07:50|709132.1|708132.1|709137.4|708137.4|709138.2|708138.2|709131|708131|17
1634641680000|2021-10-19 11:08:00|709636.8|707636.8|709635.5|707635.5|709647.7|707647.7|709625.9|707625.9|31
1634641690000|2021-10-19 11:08:10|709631.8|707631.8|709614.3|707614.3|709647|708128.9|709128.9|707610|25
1634641700000|2021-10-19 11:08:20|709615.8|707615.8|709642.1|707642.1|709650|707650|709615.8|707615.8|27
1634641710000|2021-10-19 11:08:30|709649.1|707649.1|709637.6|707637.6|709656.7|708148.4|709137|707629.7|33
1634641720000|2021-10-19 11:08:40|709637.8|707637.8|709681.9|707681.9|709694.8|707694.8|709637.8|707637.8|29
1634641730000|2021-10-19 11:08:50|709681.8|707681.8|709686.5|707686.5|709694.3|707694.3|709673.9|707673.9|25
1634641740000|2021-10-19 11:09:00|709686.7|707686.7|709601.3|707601.3|709686.7|707686.7|709598.8|707598.8|32
1634641750000|2021-10-19 11:09:10|709595.5|707595.5|709590.7|707590.7|709614.6|708098|709091|707584.3|31
1634641760000|2021-10-19 11:09:20|709590.6|707590.6|709603.1|707603.1|709611.2|707611.2|709588.7|707588.7|33
1634641770000|2021-10-19 11:09:30|709606.2|707606.2|709587.6|707587.6|709606.2|707606.2|709586.2|707586.2|14
1634641780000|2021-10-19 11:09:40|709601.7|707601.7|709670.7|707670.7|709685.9|708177.5|709088.5|707588.5|28
1634641790000|2021-10-19 11:09:50|709673.3|707673.3|709678.4|707678.4|709704.8|708202.4|709172|707669.3|28
1634641800000|2021-10-19 11:10:00|709677.7|707677.7|709681|707681|709693|708200.5|709183.8|707669|27
1634641810000|2021-10-19 11:10:10|709679.6|707679.6|709656.1|707656.1|709681.3|708178.1|709132|707630.8|27
1634641820000|2021-10-19 11:10:20|709154.6|708154.6|709131.7|708131.7|709669.6|708164.9|709120.4|707605.9|31
1634641830000|2021-10-19 11:10:30|709630.8|707630.8|709213.8|708213.8|709728|708220.3|709128.9|707630.8|37
1634641840000|2021-10-19 11:10:40|709731.1|707731.1|709682.6|707682.6|709748.8|708242.3|709193.2|707681.7|40
1634641850000|2021-10-19 11:10:50|709681.1|707681.1|709789.3|707789.3|709789.3|708269.6|709183.7|707661.3|38
1634641860000|2021-10-19 11:11:00|709786.4|707786.4|709795|707795|709795|708294.4|709274.9|707781.9|31
1634641870000|2021-10-19 11:11:10|709781.7|707781.7|709791.9|707791.9|709802.5|708295.7|709276|707781.7|37
1634641880000|2021-10-19 11:11:20|709781.1|707781.1|709765.9|707765.9|709798.8|708295.5|709293.7|707762.3|35
1634641890000|2021-10-19 11:11:30|709765.6|707765.6|709784.9|707784.9|709793.5|707793.5|709760|707760|36
1634641900000|2021-10-19 11:11:40|709788.4|707788.4|709770.8|707770.8|709799.6|707799.6|709770.8|707770.8|36
1634641910000|2021-10-19 11:11:50|709768.2|707768.2|709780.9|707780.9|709823.4|707823.4|709768.2|707768.2|36
1634641920000|2021-10-19 11:12:00|709795.2|707795.2|709325.1|708325.1|709868.6|708350|709317.6|707790.4|35
1634641930000|2021-10-19 11:12:10|709324.3|708324.3|709824.8|707824.8|709850.1|708334.7|709324.3|707804.4|34
1634641940000|2021-10-19 11:12:20|709819|707819|709860.9|707860.9|709860.9|707860.9|709810.1|707810.1|34
1634641950000|2021-10-19 11:12:30|709854.1|707854.1|709436.9|708436.9|709886.2|708457.6|709409.2|707849.5|29
1634641960000|2021-10-19 11:12:40|709444.4|708444.4|709434.6|708434.6|709950.1|708444.4|709434.2|707926.9|29
1634641970000|2021-10-19 11:12:50|709434.8|708434.8|709949.4|707949.4|709951.9|708437.9|709433.6|707934.2|31
1634641980000|2021-10-19 11:13:00|709938.2|707938.2|709985.3|707985.3|709999.3|708502.4|709442.4|707938.2|28
1634641990000|2021-10-19 11:13:10|709987.4|707987.4|709985.3|707985.3|710007.8|708007.8|709980.8|707980.8|27
1634642000000|2021-10-19 11:13:20|709986.3|707986.3|709962.7|707962.7|709988.9|707988.9|709958.2|707958.2|30
1634642010000|2021-10-19 11:13:30|709961.2|707961.2|709974.1|707974.1|709982|707982|709955.8|707955.8|26
1634642020000|2021-10-19 11:13:40|709972.2|707972.2|709532|708532|710014.1|708532|709520.6|707972.2|19
1634642030000|2021-10-19 11:13:50|709524.7|708524.7|710023.5|708023.5|710028.2|708533.8|709524.7|708007.5|26
1634642040000|2021-10-19 11:14:00|710015.6|708015.6|710003.8|708003.8|710021|708490.3|709489.5|708001.1|31
1634642050000|2021-10-19 11:14:10|709489.1|708489.1|709526.3|708526.3|709536.7|708536.7|709489.1|708489.1|22
1634642060000|2021-10-19 11:14:20|709524.5|708524.5|709522.7|708522.7|709527.8|708527.8|709520.7|708520.7|16
1634642070000|2021-10-19 11:14:30|709521.4|708521.4|709974.5|707974.5|709989.7|708522.1|709521|707974.5|28
1634642080000|2021-10-19 11:14:40|709974.1|707974.1|709430.7|708430.7|709982.8|708439.5|709430.4|707926.7|32
1634642090000|2021-10-19 11:14:50|709432.1|708432.1|709956.1|707956.1|710002|708458.5|709432.1|707944.6|36
1634642100000|2021-10-19 11:15:00|709950.5|707950.5|709953|707953|709956.2|707956.2|709948.8|707948.8|21
1634642110000|2021-10-19 11:15:10|709954.7|707954.7|709946.5|707946.5|709954.7|707954.7|709930|707930|15
1634642120000|2021-10-19 11:15:20|709445.8|708445.8|709933.8|707933.8|709953.7|708449.7|709445.8|707921.7|32
1634642130000|2021-10-19 11:15:30|709935.3|707935.3|709989.6|707989.6|709990.4|708492.9|709485.2|707935.3|30
1634642140000|2021-10-19 11:15:40|709989.8|707989.8|709536.9|708536.9|710008.3|708556.4|709491.7|707987.5|28
1634642150000|2021-10-19 11:15:50|709550.1|708550.1|710037.8|708037.8|710059.1|708550.3|709533.9|708036.7|25
1634642160000|2021-10-19 11:16:00|710042.5|708042.5|710044|708044|710060.7|708060.7|710042.2|708042.2|28
1634642170000|2021-10-19 11:16:10|710057.3|708057.3|710056.9|708056.9|710057.3|708057.3|710043.9|708043.9|21
1634642180000|2021-10-19 11:16:20|710047|708047|709534.5|708534.5|710055.8|708544.8|709534.5|708043.2|18
1634642190000|2021-10-19 11:16:30|709539.2|708539.2|709560.9|708560.9|709560.9|708560.9|709539.2|708539.2|23
1634642200000|2021-10-19 11:16:40|709550.3|708550.3|710099.8|708099.8|710099.8|708597.7|709542.8|708037.9|34
1634642210000|2021-10-19 11:16:50|709602.2|708602.2|710073.5|708073.5|710125|708620.3|709594.7|708073.5|33
1634642220000|2021-10-19 11:17:00|709575.3|708575.3|710102|708102|710108.5|708603.2|709575.3|708064.2|36
1634642230000|2021-10-19 11:17:10|710103.3|708103.3|710082.6|708082.6|710103.3|708595|709595|708080.5|29
1634642240000|2021-10-19 11:17:20|710093.9|708093.9|710059.5|708059.5|710093.9|708580.2|709580.2|708059.5|21
1634642250000|2021-10-19 11:17:30|710062.8|708062.8|710060.6|708060.6|710088.1|708550|709543.6|708052.8|32
1634642260000|2021-10-19 11:17:40|709549.5|708549.5|710056.3|708056.3|710058.7|708550.2|709547|708052.2|26
1634642270000|2021-10-19 11:17:50|710056|708056|710049.5|708049.5|710060.7|708552.1|709529.3|708049.5|28
1634642280000|2021-10-19 11:18:00|710052.1|708052.1|710085.3|708085.3|710087.3|708568.5|709568.5|708052.1|23
1634642290000|2021-10-19 11:18:10|710077.1|708077.1|710069.1|708069.1|710088.1|708088.1|710064.2|708064.2|17
1634642300000|2021-10-19 11:18:20|710069.5|708069.5|710066|708066|710090.5|708090.5|710050.3|708050.3|21
1634642310000|2021-10-19 11:18:30|710076.4|708076.4|710037.1|708037.1|710076.4|708561.3|709561.2|708036.3|21
1634642320000|2021-10-19 11:18:40|710036.1|708036.1|710044.8|708044.8|710053|708053|710034|708034|15
1634642330000|2021-10-19 11:18:50|710059|708059|710053.2|708053.2|710059|708059|710039.4|708039.4|19
1634642340000|2021-10-19 11:19:00|710052.1|708052.1|710071.8|708071.8|710081|708081|710052.1|708052.1|21
1634642350000|2021-10-19 11:19:10|710099.7|708099.7|710087.4|708087.4|710102|708578.8|709578.8|708083.3|28
1634642360000|2021-10-19 11:19:20|710102.7|708102.7|710064.4|708064.4|710104.5|708575.8|709575.8|708034.2|24
1634642370000|2021-10-19 11:19:30|710050.7|708050.7|710043.7|708043.7|710061|708536.4|709532.5|708036.9|23
1634642380000|2021-10-19 11:19:40|709541.3|708541.3|709532.8|708532.8|710036.7|708541.3|709525.4|708031.1|24
1634642390000|2021-10-19 11:19:50|709531.2|708531.2|709524.7|708524.7|710013.1|708531.2|709497|708000.4|31
1634642400000|2021-10-19 11:20:00|709526|708526|709507.9|708507.9|710017|708530.1|709506|708014|28
1634642410000|2021-10-19 11:20:10|709505.5|708505.5|709533.5|708533.5|709548.3|708548.3|709505.5|708505.5|23
1634642420000|2021-10-19 11:20:20|710025.1|708025.1|710098.1|708098.1|710098.1|708548.6|709548.6|708018|24
1634642430000|2021-10-19 11:20:30|710098|708098|710093.5|708093.5|710100|708100|710089.8|708089.8|23
1634642440000|2021-10-19 11:20:40|710092.9|708092.9|709595.3|708595.3|710117.4|708602.1|709594.1|708092.9|28
1634642450000|2021-10-19 11:20:50|709595|708595|710079.6|708079.6|710092.4|708603|709595|708079.6|35
1634642460000|2021-10-19 11:21:00|710080.3|708080.3|710104.3|708104.3|710107.6|708107.6|710079.8|708079.8|26
1634642470000|2021-10-19 11:21:10|710104.1|708104.1|709973.6|707973.6|710104.4|708104.4|709973.6|707973.6|39
1634642480000|2021-10-19 11:21:20|709978.1|707978.1|709826.4|707826.4|709984.8|708467.3|709416.7|707826.4|36
1634642490000|2021-10-19 11:21:30|709328.2|708328.2|709423.2|708423.2|709911.2|708424.9|709315.5|707842.1|36
1634642500000|2021-10-19 11:21:40|709420.5|708420.5|709426.8|708426.8|709913.8|708426.8|709416.1|707908.3|28
1634642510000|2021-10-19 11:21:50|709426.5|708426.5|709947.4|707947.4|709947.4|708437.2|709421.9|707935.8|27
1634642520000|2021-10-19 11:22:00|709947.6|707947.6|709914|707914|709948.9|707948.9|709897.8|707897.8|27
1634642530000|2021-10-19 11:22:10|709913.8|707913.8|709998.5|707998.5|709998.5|708484.8|709482.3|707913.8|35
1634642540000|2021-10-19 11:22:20|709996.6|707996.6|710049.6|708049.6|710054.7|708550.7|709550.6|707983.5|33
1634642550000|2021-10-19 11:22:30|710046.8|708046.8|710044.3|708044.3|710070.6|708070.6|710043.9|708043.9|33
1634642560000|2021-10-19 11:22:40|710046.3|708046.3|710070.3|708070.3|710072.9|708072.9|710041.8|708041.8|23
1634642570000|2021-10-19 11:22:50|710065.5|708065.5|710031.3|708031.3|710070.1|708070.1|710027.8|708027.8|30
1634642580000|2021-10-19 11:23:00|710034|708034|710023.1|708023.1|710034|708034|710023.1|708023.1|21
1634642590000|2021-10-19 11:23:10|710026.8|708026.8|710030.9|708030.9|710037.5|708531.5|709516.8|708022.2|20
1634642600000|2021-10-19 11:23:20|710031.5|708031.5|710031.7|708031.7|710033|708033|710022.9|708022.9|23
1634642610000|2021-10-19 11:23:30|710028.2|708028.2|710024.1|708024.1|710053.6|708053.6|710019|708019|21
1634642620000|2021-10-19 11:23:40|710023.6|708023.6|710034.4|708034.4|710057.7|708543.5|709525.2|708023.6|25
1634642630000|2021-10-19 11:23:50|710035.8|708035.8|710036.6|708036.6|710037.5|708037.5|710030.2|708030.2|23
1634642640000|2021-10-19 11:24:00|710036|708036|710031.9|708031.9|710046.7|708046.7|710030.5|708030.5|23
1634642650000|2021-10-19 11:24:10|710032.6|708032.6|710037.1|708037.1|710043.3|708043.3|710029.8|708029.8|24
1634642660000|2021-10-19 11:24:20|710036.8|708036.8|710043.3|708043.3|710043.3|708043.3|710025.4|708025.4|20
1634642670000|2021-10-19 11:24:30|710041.5|708041.5|709524.2|708524.2|710041.5|708529.2|709515.4|708020.8|18
1634642680000|2021-10-19 11:24:40|709521.1|708521.1|710031|708031|710041|708521.1|709521.1|708015.9|20
1634642690000|2021-10-19 11:24:50|710031.1|708031.1|710044.3|708044.3|710045.5|708525|709525|708023.3|16
1634642700000|2021-10-19 11:25:00|710037.7|708037.7|709523.1|708523.1|710037.7|708523.1|709518.3|708024.6|23
1634642710000|2021-10-19 11:25:10|709522|708522|710041.5|708041.5|710041.5|708533.2|709522|708040.9|21
1634642720000|2021-10-19 11:25:20|709534.1|708534.1|709533.2|708533.2|709539.8|708539.8|709530.2|708530.2|11
1634642730000|2021-10-19 11:25:30|709530.6|708530.6|709527.4|708527.4|710034|708535.9|709523.3|708034|13
1634642740000|2021-10-19 11:25:40|709531.2|708531.2|709564.8|708564.8|710046.3|708566.5|709525.1|708042|24
1634642750000|2021-10-19 11:25:50|709559.2|708559.2|709551.9|708551.9|709560.4|708560.4|709550.9|708550.9|17
1634642760000|2021-10-19 11:26:00|709551.2|708551.2|709565.3|708565.3|709565.3|708565.3|709550.8|708550.8|22
1634642770000|2021-10-19 11:26:10|709564|708564|709569.9|708569.9|709570.3|708570.3|709558.9|708558.9|24
1634642780000|2021-10-19 11:26:20|709571.2|708571.2|709562.2|708562.2|709571.2|708571.2|709562.2|708562.2|10
1634642790000|2021-10-19 11:26:30|709557.6|708557.6|710048.3|708048.3|710079.6|708583.5|709546.7|708043.4|25
1634642800000|2021-10-19 11:26:40|710046.9|708046.9|709563.2|708563.2|710063.6|708564.5|709558.3|708046.9|17
1634642810000|2021-10-19 11:26:50|709565.3|708565.3|709565.5|708565.5|709566.5|708566.5|709561.4|708561.4|17
1634642820000|2021-10-19 11:27:00|709565.6|708565.6|709545.9|708545.9|709565.6|708565.6|709532.5|708532.5|20
1634642830000|2021-10-19 11:27:10|709545.7|708545.7|709569.4|708569.4|709569.4|708569.4|709544.8|708544.8|18
1634642840000|2021-10-19 11:27:20|709568.3|708568.3|709560.3|708560.3|709568.3|708568.3|709560.3|708560.3|18
1634642850000|2021-10-19 11:27:30|709559.3|708559.3|709569.6|708569.6|709571.3|708571.3|709559.3|708559.3|13
1634642860000|2021-10-19 11:27:40|709569.2|708569.2|709562.7|708562.7|709570.9|708570.9|709552.4|708552.4|18
1634642870000|2021-10-19 11:27:50|709565.8|708565.8|709589.2|708589.2|709594.7|708594.7|709563.5|708563.5|13
1634642880000|2021-10-19 11:28:00|709589.5|708589.5|709520|708520|709591.8|708591.8|709520|708520|25
1634642890000|2021-10-19 11:28:10|709522.3|708522.3|709522.2|708522.2|709536.9|708536.9|709520.2|708520.2|24
1634642900000|2021-10-19 11:28:20|709522.4|708522.4|709556.1|708556.1|709565.5|708565.5|709515.6|708515.6|27
1634642910000|2021-10-19 11:28:30|709566.6|708566.6|709595.8|708595.8|709595.8|708595.8|709554.1|708554.1|37
1634642920000|2021-10-19 11:28:40|709586.4|708586.4|709592|708592|709596.8|708596.8|709586.4|708586.4|27
1634642930000|2021-10-19 11:28:50|709592.6|708592.6|709579.7|708579.7|710096.4|708604.8|709575.1|708096.4|28
1634642940000|2021-10-19 11:29:00|709577.5|708577.5|710154.5|708154.5|710154.5|708624.5|709577.2|708084.7|32
1634642950000|2021-10-19 11:29:10|710152.7|708152.7|709627.3|708627.3|710165.5|708644.2|709627.3|708144.7|22
1634642960000|2021-10-19 11:29:20|709637.4|708637.4|709633.2|708633.2|710170|708654.8|709621.4|708138.7|31
1634642970000|2021-10-19 11:29:30|709633.3|708633.3|709605|708605|710147.7|708648|709604.9|708106.1|21
1634642980000|2021-10-19 11:29:40|709605.1|708605.1|709620.1|708620.1|709630.6|708630.6|709605.1|708605.1|15
1634642990000|2021-10-19 11:29:50|709619.8|708619.8|709619.3|708619.3|709626.8|708626.8|709618.1|708618.1|20
1634643000000|2021-10-19 11:30:00|709621.2|708621.2|709650.9|708650.9|710159.4|708662.2|709616.9|708124|29
1634643010000|2021-10-19 11:30:10|709650.5|708650.5|709660.5|708660.5|709662.8|708662.8|709644|708644|35
1634643020000|2021-10-19 11:30:20|709662.1|708662.1|709648.8|708648.8|709672.7|708672.7|709644.7|708644.7|31
1634643030000|2021-10-19 11:30:30|709648.9|708648.9|709658.5|708658.5|709665.1|708665.1|709638.6|708638.6|28
1634643040000|2021-10-19 11:30:40|709662.3|708662.3|709644.7|708644.7|709662.3|708662.3|709638.9|708638.9|24
1634643050000|2021-10-19 11:30:50|709642.4|708642.4|710126.5|708126.5|710144.2|708644.2|709614.2|708126.5|24
1634643060000|2021-10-19 11:31:00|710137.2|708137.2|710136.4|708136.4|710142.1|708142.1|710122.4|708122.4|22
1634643070000|2021-10-19 11:31:10|710134.5|708134.5|710158.2|708158.2|710164.7|708659|709616.1|708123.8|19
1634643080000|2021-10-19 11:31:20|709649.1|708649.1|709643.3|708643.3|710158|708649.1|709643.3|708150|17
1634643090000|2021-10-19 11:31:30|710149.7|708149.7|710145.9|708145.9|710149.8|708639.4|709634.9|708144.4|15
1634643100000|2021-10-19 11:31:40|710145.8|708145.8|709634.5|708634.5|710145.8|708648.8|709634.1|708142.5|24
1634643110000|2021-10-19 11:31:50|709633.9|708633.9|709629.5|708629.5|709639.5|708639.5|709628.5|708628.5|23
1634643120000|2021-10-19 11:32:00|709629|708629|709586.5|708586.5|709633.2|708633.2|709586.5|708586.5|17
1634643130000|2021-10-19 11:32:10|709582.5|708582.5|709582.1|708582.1|709597.5|708597.5|709558.5|708558.5|30
1634643140000|2021-10-19 11:32:20|709580.9|708580.9|709585.4|708585.4|709586.9|708586.9|709579.2|708579.2|19
1634643150000|2021-10-19 11:32:30|709585.1|708585.1|709577|708577|709585.1|708585.1|709575.7|708575.7|19
1634643160000|2021-10-19 11:32:40|709575.2|708575.2|709574.7|708574.7|709575.2|708575.2|709570|708570|14
1634643170000|2021-10-19 11:32:50|709576.9|708576.9|709573.2|708573.2|709576.9|708576.9|709564.5|708564.5|22
1634643180000|2021-10-19 11:33:00|709575.5|708575.5|709542.7|708542.7|709575.5|708575.5|709542.7|708542.7|25
1634643190000|2021-10-19 11:33:10|709538.2|708538.2|710066.9|708066.9|710069.3|708560.6|709528.7|708049.7|32
1634643200000|2021-10-19 11:33:20|710064.6|708064.6|709587|708587|710084|708587|709581.8|708063.6|34
1634643210000|2021-10-19 11:33:30|709587.8|708587.8|710164.5|708164.5|710165|708599.6|709580.3|708079.4|37
1634643220000|2021-10-19 11:33:40|710157|708157|709662.4|708662.4|710164.7|708666.2|709659.4|708152.3|37
1634643230000|2021-10-19 11:33:50|709669.1|708669.1|710298.9|708298.9|710305.6|708780.9|709667.5|708161.3|37
1634643240000|2021-10-19 11:34:00|710300|708300|709806.8|708806.8|710331.1|708811.2|709799.4|708289.1|37
1634643250000|2021-10-19 11:34:10|709806.6|708806.6|709843.1|708843.1|710343.5|708844.6|709805.2|708293.3|26
1634643260000|2021-10-19 11:34:20|709843.5|708843.5|710418.1|708418.1|710421.5|708896|709836.8|708335.7|35
1634643270000|2021-10-19 11:34:30|709922.7|708922.7|710010.9|709010.9|710521.4|709013.8|709918.8|708418.9|38
1634643280000|2021-10-19 11:34:40|709999.6|708999.6|710551.3|708551.3|710570.2|709059.3|709999.6|708518.9|34
1634643290000|2021-10-19 11:34:50|710542.8|708542.8|710113.3|709113.3|710652|709123.1|710003.2|708523.2|34
1634643300000|2021-10-19 11:35:00|710112.4|709112.4|710544.9|708544.9|710628.1|709118.2|710088.4|708531.4|28
1634643310000|2021-10-19 11:35:10|710545.2|708545.2|710517.2|708517.2|710545.2|709021.7|710021.7|708517.2|31
1634643320000|2021-10-19 11:35:20|710513.8|708513.8|709990.7|708990.7|710518|708994.8|709987|708478.1|25
1634643330000|2021-10-19 11:35:30|709994.8|708994.8|709946.5|708946.5|710499.5|708994.8|709908.5|708426|37
1634643340000|2021-10-19 11:35:40|709946.4|708946.4|709941|708941|710441.7|708957.6|709854.2|708379.5|33
1634643350000|2021-10-19 11:35:50|709940|708940|709945.9|708945.9|709952.4|708952.4|709940|708940|35
1634643360000|2021-10-19 11:36:00|709946.5|708946.5|709906|708906|710435.8|708946.6|709894.5|708378.2|29
1634643370000|2021-10-19 11:36:10|709898.8|708898.8|710351.7|708351.7|710380.4|708903.1|709881.2|708351.7|23
1634643380000|2021-10-19 11:36:20|710349.9|708349.9|709724.2|708724.2|710349.9|708865.9|709719.3|708239.7|29
1634643390000|2021-10-19 11:36:30|709728.5|708728.5|709704.6|708704.6|710248.1|708733|709702.7|708232.5|23
1634643400000|2021-10-19 11:36:40|709707.3|708707.3|709630.7|708630.7|710163.8|708707.6|709622.9|708160.4|29
1634643410000|2021-10-19 11:36:50|709630.8|708630.8|709645.7|708645.7|710145.8|708658.4|709623.7|708133|26
1634643420000|2021-10-19 11:37:00|709637|708637|709473.4|708473.4|710128.7|708642.4|709472.1|707971.1|31
1634643430000|2021-10-19 11:37:10|709477.3|708477.3|709583.1|708583.1|710065.2|708583.1|709472.8|708009.3|31
1634643440000|2021-10-19 11:37:20|710078.8|708078.8|710080.9|708080.9|710092|708598.1|709569|708070.2|33
1634643450000|2021-10-19 11:37:30|710078.6|708078.6|710031.4|708031.4|710084.5|708548.6|709516.5|708020.8|27
1634643460000|2021-10-19 11:37:40|710029.7|708029.7|709563.1|708563.1|710092.2|708591|709558.3|708029.7|33
1634643470000|2021-10-19 11:37:50|709561.3|708561.3|709569.8|708569.8|710072.5|708583.1|709560.7|708061|29
1634643480000|2021-10-19 11:38:00|709569.6|708569.6|709573.4|708573.4|709583.9|708583.9|709565.2|708565.2|27
1634643490000|2021-10-19 11:38:10|709573.9|708573.9|709624.5|708624.5|710116|708624.5|709571.9|708103.2|21
1634643500000|2021-10-19 11:38:20|709623.3|708623.3|709560.2|708560.2|710102.6|708623.3|709553.1|708053.7|28
1634643510000|2021-10-19 11:38:30|709557.9|708557.9|709590.3|708590.3|710107.2|708590.3|709549.4|708046.6|35
1634643520000|2021-10-19 11:38:40|710091.8|708091.8|710086.2|708086.2|710105|708609.9|709585.6|708063.3|35
1634643530000|2021-10-19 11:38:50|710079.9|708079.9|710098.9|708098.9|710125.9|708598.2|709591.6|708074.1|32
1634643540000|2021-10-19 11:39:00|710100.9|708100.9|710093.3|708093.3|710108.1|708580.4|709576.7|708073.8|35
1634643550000|2021-10-19 11:39:10|710091.4|708091.4|710084.7|708084.7|710101.2|708596.2|709596.2|708081.2|26
1634643560000|2021-10-19 11:39:20|710082.7|708082.7|709586.8|708586.8|710096.5|708586.8|709580.8|708074.5|30
1634643570000|2021-10-19 11:39:30|709586.4|708586.4|710203|708203|710203|708656.3|709579.8|708115.9|32
1634643580000|2021-10-19 11:39:40|710201.6|708201.6|709697.2|708697.2|710251.6|708743.3|709697.2|708191.9|38
1634643590000|2021-10-19 11:39:50|709689.1|708689.1|710103.6|708103.6|710166.1|708690.4|709679.9|708094.7|26
1634643600000|2021-10-19 11:40:00|710102.8|708102.8|710151.2|708151.2|710161.3|708699.3|709656.7|708094.3|30
1634643610000|2021-10-19 11:40:10|710151.4|708151.4|710096.9|708096.9|710155.6|708616.2|709591.3|708095.4|26
1634643620000|2021-10-19 11:40:20|710095.8|708095.8|710098.4|708098.4|710111.7|708603.2|709602.9|708094.2|14
1634643630000|2021-10-19 11:40:30|710098.8|708098.8|710100.1|708100.1|710100.9|708100.9|710095.4|708095.4|18
1634643640000|2021-10-19 11:40:40|710099.5|708099.5|710071|708071|710109|708109|710069.4|708069.4|17
1634643650000|2021-10-19 11:40:50|710069.4|708069.4|710085.2|708085.2|710104.3|708104.3|710054.6|708054.6|23
1634643660000|2021-10-19 11:41:00|710085.8|708085.8|710095.9|708095.9|710101.6|708101.6|710082.8|708082.8|26
1634643670000|2021-10-19 11:41:10|710099.3|708099.3|710070.5|708070.5|710126.5|708588.1|709577.6|708070.5|34
1634643680000|2021-10-19 11:41:20|709578.1|708578.1|709577|708577|710092.6|708591.5|709559.9|708063.7|36
1634643690000|2021-10-19 11:41:30|709591.6|708591.6|710091|708091|710106.8|708591.6|709575.5|708070.7|31
1634643700000|2021-10-19 11:41:40|709601.1|708601.1|709584.9|708584.9|710084.6|708601.1|709578.2|708062|25
1634643710000|2021-10-19 11:41:50|709592.2|708592.2|709591.9|708591.9|709608.8|708608.8|709587.4|708587.4|27
1634643720000|2021-10-19 11:42:00|709603.9|708603.9|709599.1|708599.1|709611.5|708611.5|709594.7|708594.7|27
1634643730000|2021-10-19 11:42:10|709599.2|708599.2|709589.8|708589.8|709602.7|708602.7|709589.4|708589.4|18
1634643740000|2021-10-19 11:42:20|709598.1|708598.1|710074.8|708074.8|710076.4|708606.6|709575.7|708074.8|23
1634643750000|2021-10-19 11:42:30|710074.5|708074.5|710080.2|708080.2|710092.6|708570.6|709564|708054.2|29
1634643760000|2021-10-19 11:42:40|710087.2|708087.2|710072.6|708072.6|710092.5|708092.5|710064.4|708064.4|33
1634643770000|2021-10-19 11:42:50|710072.7|708072.7|709566.3|708566.3|710073.2|708575.1|709565.9|708063.1|23
1634643780000|2021-10-19 11:43:00|709562.5|708562.5|709557.6|708557.6|709570.2|708570.2|709550.5|708550.5|24
1634643790000|2021-10-19 11:43:10|709555.9|708555.9|710086.7|708086.7|710087.6|708587.3|709552.2|708074.5|27
1634643800000|2021-10-19 11:43:20|709577.9|708577.9|709586.1|708586.1|710103.1|708591.7|709552.6|708091.9|28
1634643810000|2021-10-19 11:43:30|709597.8|708597.8|710082.7|708082.7|710097.3|708597.8|709578|708071.8|34
1634643820000|2021-10-19 11:43:40|710087.2|708087.2|709538.8|708538.8|710097.8|708586.2|709538.8|708046.7|26
1634643830000|2021-10-19 11:43:50|709544.2|708544.2|709589.6|708589.6|710104.4|708613.9|709544.2|708075.5|35
1634643840000|2021-10-19 11:44:00|709598.4|708598.4|710095.4|708095.4|710105.6|708614.1|709583.3|708089.6|34
1634643850000|2021-10-19 11:44:10|710108.3|708108.3|709606|708606|710108.3|708611.3|709602.1|708093.2|27
1634643860000|2021-10-19 11:44:20|709591|708591|709588.7|708588.7|709606.5|708606.5|709585.9|708585.9|29
1634643870000|2021-10-19 11:44:30|709589.2|708589.2|709558.5|708558.5|709589.2|708589.2|709558.3|708558.3|18
1634643880000|2021-10-19 11:44:40|709557.5|708557.5|709563.8|708563.8|709573.5|708573.5|709545.9|708545.9|26
1634643890000|2021-10-19 11:44:50|709557.4|708557.4|709546.2|708546.2|709563.5|708563.5|709544.4|708544.4|22
1634643900000|2021-10-19 11:45:00|709545.5|708545.5|709559.3|708559.3|710066.2|708569.2|709536.2|708061.3|36
1634643910000|2021-10-19 11:45:10|709565.4|708565.4|709572.1|708572.1|710074.3|708585.2|709558.6|708057.4|34
1634643920000|2021-10-19 11:45:20|709568.2|708568.2|709545.1|708545.1|710063.9|708568.5|709542|708063.4|28
1634643930000|2021-10-19 11:45:30|709545.5|708545.5|709540.3|708540.3|709549.6|708549.6|709539.5|708539.5|28
1634643940000|2021-10-19 11:45:40|709539|708539|709537.4|708537.4|709544.7|708544.7|709537.3|708537.3|18
1634643950000|2021-10-19 11:45:50|709538.5|708538.5|709574.1|708574.1|710073.1|708583.9|709538.5|708073.1|24
1634643960000|2021-10-19 11:46:00|709573.8|708573.8|709573.5|708573.5|709585.9|708585.9|709571|708571|25
1634643970000|2021-10-19 11:46:10|709575.7|708575.7|709593|708593|710091.1|708606.2|709572.6|708091.1|25
1634643980000|2021-10-19 11:46:20|709610|708610|709598.3|708598.3|709623.5|708623.5|709598.3|708598.3|26
1634643990000|2021-10-19 11:46:30|709597.7|708597.7|709602.8|708602.8|709614.9|708614.9|709597.7|708597.7|25
1634644000000|2021-10-19 11:46:40|709604.4|708604.4|710095.1|708095.1|710098|708614.5|709590.2|708092.6|25
1634644010000|2021-10-19 11:46:50|710096.3|708096.3|709585.2|708585.2|710101.5|708597.3|709576|708083|34
1634644020000|2021-10-19 11:47:00|709593.2|708593.2|710137.3|708137.3|710137.3|708634.6|709590.6|708137.3|29
1634644030000|2021-10-19 11:47:10|709628.4|708628.4|709875.7|708875.7|710388.3|708875.7|709628.2|708163.1|35
1634644040000|2021-10-19 11:47:20|709871|708871|710279.6|708279.6|710293.6|708886.9|709784|708276.4|34
1634644050000|2021-10-19 11:47:30|710279.2|708279.2|709698|708698|710280.2|708768.8|709688.9|708252.9|31
1634644060000|2021-10-19 11:47:40|709695.3|708695.3|709681.6|708681.6|710181.9|708695.3|709680.5|708179.7|25
1634644070000|2021-10-19 11:47:50|709664.7|708664.7|709635.8|708635.8|710171.1|708674.4|709633.5|708136.1|33
1634644080000|2021-10-19 11:48:00|709636.6|708636.6|709606|708606|710121.3|708636.6|709596.5|708112.2|31
1634644090000|2021-10-19 11:48:10|709614.5|708614.5|710099|708099|710114.1|708614.5|709593.7|708094.1|29
1634644100000|2021-10-19 11:48:20|710100.1|708100.1|709595.8|708595.8|710103.5|708604.8|709585.1|708092.4|31
1634644110000|2021-10-19 11:48:30|709595.6|708595.6|709617.4|708617.4|710125.6|708617.4|709585.3|708094.1|36
1634644120000|2021-10-19 11:48:40|709624.2|708624.2|709609.7|708609.7|710139.1|708634.6|709608.2|708118.5|30
1634644130000|2021-10-19 11:48:50|709606.9|708606.9|709608.9|708608.9|709621|708621|709606.9|708606.9|34
1634644140000|2021-10-19 11:49:00|709609.5|708609.5|709613.5|708613.5|709615.1|708615.1|709603.8|708603.8|30
1634644150000|2021-10-19 11:49:10|709613.9|708613.9|709661.3|708661.3|709678.9|708678.9|709610.2|708610.2|29
1634644160000|2021-10-19 11:49:20|709653.6|708653.6|709623|708623|709653.6|708653.6|709620.8|708620.8|29
1634644170000|2021-10-19 11:49:30|709624.1|708624.1|709633.9|708633.9|709643.5|708643.5|709618.5|708618.5|25
1634644180000|2021-10-19 11:49:40|709632.1|708632.1|709683.4|708683.4|710146.9|708683.4|709630|708139.8|25
1634644190000|2021-10-19 11:49:50|710190.8|708190.8|710371.5|708371.5|710371.5|708813.9|709675|708190.8|37
1634644200000|2021-10-19 11:50:00|710359.2|708359.2|710344.2|708344.2|710384.7|708384.7|710338.1|708338.1|32
1634644210000|2021-10-19 11:50:10|710346.9|708346.9|710244.2|708244.2|710346.9|708856.6|709748.9|708243.3|28
1634644220000|2021-10-19 11:50:20|710244.3|708244.3|709556.5|708556.5|710244.5|708677.8|709556.5|708082.6|28
1634644230000|2021-10-19 11:50:30|709566|708566|709551|708551|709566|708566|709551|708551|20
1634644240000|2021-10-19 11:50:40|709552.3|708552.3|709551.7|708551.7|709555.5|708555.5|709549.7|708549.7|10
1634644250000|2021-10-19 11:50:50|709550.5|708550.5|709594.2|708594.2|710077.6|708594.8|709549.1|708069.7|25
1634644260000|2021-10-19 11:51:00|709594.6|708594.6|709673|708673|710174.7|708681.7|709592.4|708162.6|37
1634644270000|2021-10-19 11:51:10|709673.1|708673.1|709681.4|708681.4|710162.6|708683.3|709660.8|708162.6|30
1634644280000|2021-10-19 11:51:20|709681|708681|709675.6|708675.6|710167.1|708683.1|709654.7|708152.7|35
1634644290000|2021-10-19 11:51:30|709677.1|708677.1|709639.3|708639.3|709677.2|708677.2|709639.3|708639.3|30
1634644300000|2021-10-19 11:51:40|709640.4|708640.4|709639|708639|710138.2|708652.2|709633.9|708138.2|26
1634644310000|2021-10-19 11:51:50|709640.8|708640.8|709640.7|708640.7|709643.5|708643.5|709633.1|708633.1|25
1634644320000|2021-10-19 11:52:00|709641.4|708641.4|709617.2|708617.2|710129.6|708651.6|709607.2|708113.2|36
1634644330000|2021-10-19 11:52:10|709616.1|708616.1|709628.7|708628.7|710136.3|708637.6|709614.7|708126.5|34
1634644340000|2021-10-19 11:52:20|709629.2|708629.2|709602.8|708602.8|710131.6|708638.8|709590.9|708130.1|35
1634644350000|2021-10-19 11:52:30|709594|708594|709628.7|708628.7|709632.4|708632.4|709590.2|708590.2|31
1634644360000|2021-10-19 11:52:40|709625.6|708625.6|709617.4|708617.4|710124.8|708648.1|709612.1|708111.9|34
1634644370000|2021-10-19 11:52:50|709619|708619|709605.7|708605.7|709619.2|708619.2|709605.7|708605.7|34
1634644380000|2021-10-19 11:53:00|709609.1|708609.1|709596.9|708596.9|709610.7|708610.7|709594.9|708594.9|32
1634644390000|2021-10-19 11:53:10|709597.8|708597.8|709597.7|708597.7|709598.4|708598.4|709597.6|708597.6|16
1634644400000|2021-10-19 11:53:20|709599.7|708599.7|709598.1|708598.1|709600.7|708600.7|709595|708595|31
1634644410000|2021-10-19 11:53:30|709599.5|708599.5|709597.7|708597.7|709601.2|708601.2|709595.3|708595.3|20
1634644420000|2021-10-19 11:53:40|709597.8|708597.8|709598.8|708598.8|709613|708613|709594.6|708594.6|30
1634644430000|2021-10-19 11:53:50|709599.4|708599.4|709607.4|708607.4|709612.5|708612.5|709599.4|708599.4|20
1634644440000|2021-10-19 11:54:00|709607.1|708607.1|709602.4|708602.4|709607.2|708607.2|709601.2|708601.2|20
1634644450000|2021-10-19 11:54:10|709601.5|708601.5|709589.6|708589.6|709602.1|708602.1|709585.4|708585.4|25
1634644460000|2021-10-19 11:54:20|709587.9|708587.9|709591.5|708591.5|709596.3|708596.3|709574.2|708574.2|28
1634644470000|2021-10-19 11:54:30|709591.6|708591.6|709583|708583|709591.6|708591.6|709581|708581|20
1634644480000|2021-10-19 11:54:40|709587.4|708587.4|709580.9|708580.9|709589.4|708589.4|709580.9|708580.9|12
1634644490000|2021-10-19 11:54:50|709582.9|708582.9|709577.6|708577.6|709590.2|708590.2|709571.2|708571.2|20
1634644500000|2021-10-19 11:55:00|709591.6|708591.6|709586.8|708586.8|709592.8|708592.8|709570.6|708570.6|20
1634644510000|2021-10-19 11:55:10|709585.9|708585.9|709571.9|708571.9|709589|708589|709566.6|708566.6|18
1634644520000|2021-10-19 11:55:20|709574.3|708574.3|709575.5|708575.5|709580.1|708580.1|709571.3|708571.3|15
1634644530000|2021-10-19 11:55:30|709580.4|708580.4|709576.1|708576.1|709585|708585|709570|708570|15
1634644540000|2021-10-19 11:55:40|709575.6|708575.6|709569.5|708569.5|709583.8|708583.8|709569.5|708569.5|19
1634644550000|2021-10-19 11:55:50|709570.1|708570.1|709593.9|708593.9|709594.6|708594.6|709570.1|708570.1|26
1634644560000|2021-10-19 11:56:00|709591.2|708591.2|709611.8|708611.8|709622.7|708622.7|709591.2|708591.2|26
1634644570000|2021-10-19 11:56:10|709614.4|708614.4|709574|708574|710105.5|708618.4|709573.9|708078.5|27
1634644580000|2021-10-19 11:56:20|709570.8|708570.8|709567.6|708567.6|709576.7|708576.7|709562.7|708562.7|22
1634644590000|2021-10-19 11:56:30|709565.9|708565.9|709564.5|708564.5|709576|708576|709556.8|708556.8|23
1634644600000|2021-10-19 11:56:40|709573.9|708573.9|709556.7|708556.7|710058.5|708573.9|709543.8|708058.5|30
1634644610000|2021-10-19 11:56:50|709556.8|708556.8|709557.2|708557.2|709560|708560|709535.9|708535.9|19
1634644620000|2021-10-19 11:57:00|709547|708547|709562.5|708562.5|710060.8|708563.2|709541.5|708060.8|25
1634644630000|2021-10-19 11:57:10|709546.4|708546.4|709576.7|708576.7|710069.7|708577.8|709546.4|708067.1|25
1634644640000|2021-10-19 11:57:20|709570.4|708570.4|709557.4|708557.4|709573.1|708573.1|709550.9|708550.9|26
1634644650000|2021-10-19 11:57:30|709553.2|708553.2|709551.9|708551.9|710026.9|708566.6|709533.2|708026.9|35
1634644660000|2021-10-19 11:57:40|709550.5|708550.5|709512.7|708512.7|709551.4|708551.4|709444.9|708444.9|26
1634644670000|2021-10-19 11:57:50|709514.3|708514.3|709552.6|708552.6|709552.6|708552.6|709508.2|708508.2|29
1634644680000|2021-10-19 11:58:00|709554.4|708554.4|709545.4|708545.4|709554.9|708554.9|709528.4|708528.4|39
1634644690000|2021-10-19 11:58:10|709503.4|708503.4|709536.9|708536.9|709552.3|708552.3|709503.4|708503.4|40
1634644700000|2021-10-19 11:58:20|709538|708538|709561.6|708561.6|709561.6|708561.6|709532.8|708532.8|34
1634644710000|2021-10-19 11:58:30|709547.2|708547.2|709547.6|708547.6|709565|708565|709545.3|708545.3|30
1634644720000|2021-10-19 11:58:40|709553.5|708553.5|709537.1|708537.1|709569.4|708569.4|709532.5|708532.5|29
1634644730000|2021-10-19 11:58:50|709536.9|708536.9|709566.7|708566.7|709570.9|708570.9|709536.9|708536.9|33
1634644740000|2021-10-19 11:59:00|709567|708567|709561.6|708561.6|709570.8|708570.8|709555.6|708555.6|25
1634644750000|2021-10-19 11:59:10|709570.7|708570.7|709572.8|708572.8|710060|708589.4|709565.2|708060|21
1634644760000|2021-10-19 11:59:20|709581|708581|709568.6|708568.6|709581|708581|709565.5|708565.5|22
1634644770000|2021-10-19 11:59:30|709568.7|708568.7|709568.1|708568.1|709572.3|708572.3|709564.3|708564.3|13
1634644780000|2021-10-19 11:59:40|709568.8|708568.8|709568.6|708568.6|709569.2|708569.2|709557.8|708557.8|21
1634644790000|2021-10-19 11:59:50|709571.1|708571.1|709555.9|708555.9|709571.1|708571.1|709542.5|708542.5|27
1634644800000|2021-10-19 12:00:00|709549.3|708549.3|709565.4|708565.4|709565.5|708565.5|709541.4|708541.4|31
1634644810000|2021-10-19 12:00:10|709566.5|708566.5|709572.3|708572.3|709577.4|708577.4|709552|708552|32
1634644820000|2021-10-19 12:00:20|709569.5|708569.5|709545|708545|709571.4|708571.4|709545|708545|36
1634644830000|2021-10-19 12:00:30|709561.2|708561.2|709563.3|708563.3|709569.3|708569.3|709543.9|708543.9|30
1634644840000|2021-10-19 12:00:40|709553.4|708553.4|709559.9|708559.9|709569.5|708569.5|709549.7|708549.7|33
1634644850000|2021-10-19 12:00:50|709570.5|708570.5|709571.8|708571.8|709575.8|708575.8|709554.3|708554.3|33
1634644860000|2021-10-19 12:01:00|709567.1|708567.1|709561.8|708561.8|709576.3|708576.3|709557.7|708557.7|29
1634644870000|2021-10-19 12:01:10|709561.4|708561.4|709557.6|708557.6|709563.8|708563.8|709547.9|708547.9|25
1634644880000|2021-10-19 12:01:20|709557.3|708557.3|709550.6|708550.6|709567.2|708567.2|709547|708547|22
1634644890000|2021-10-19 12:01:30|709554.4|708554.4|709563.9|708563.9|709571.7|708571.7|709547.2|708547.2|30
1634644900000|2021-10-19 12:01:40|709565|708565|709564.2|708564.2|709566.9|708566.9|709558.9|708558.9|22
1634644910000|2021-10-19 12:01:50|709560.2|708560.2|709564.9|708564.9|709583.5|708583.5|709557.4|708557.4|27
1634644920000|2021-10-19 12:02:00|709565.1|708565.1|709556.6|708556.6|709565.1|708565.1|709553.1|708553.1|17
1634644930000|2021-10-19 12:02:10|709557.5|708557.5|709565.1|708565.1|709582|708582|709554.8|708554.8|21
1634644940000|2021-10-19 12:02:20|709567.1|708567.1|709555.5|708555.5|709583.5|708583.5|709554.6|708554.6|30
1634644950000|2021-10-19 12:02:30|709556.6|708556.6|709577.2|708577.2|709584.7|708584.7|709556.6|708556.6|32
1634644960000|2021-10-19 12:02:40|709570.8|708570.8|709556.9|708556.9|709576.8|708576.8|709551.1|708551.1|28
1634644970000|2021-10-19 12:02:50|709564.9|708564.9|709584.9|708584.9|709588.2|708588.2|709560.4|708560.4|28
1634644980000|2021-10-19 12:03:00|709579.3|708579.3|709565.4|708565.4|709585.4|708585.4|709565.4|708565.4|28
1634644990000|2021-10-19 12:03:10|709573.5|708573.5|709582.8|708582.8|709592.6|708592.6|709565.9|708565.9|24
1634645000000|2021-10-19 12:03:20|709582.9|708582.9|709576.9|708576.9|709615.6|708615.6|709576.9|708576.9|30
1634645010000|2021-10-19 12:03:30|709590.3|708590.3|709581.1|708581.1|709595.1|708595.1|709574.3|708574.3|25
1634645020000|2021-10-19 12:03:40|709583.1|708583.1|709581.8|708581.8|709593.6|708593.6|709574.3|708574.3|26
1634645030000|2021-10-19 12:03:50|709593.9|708593.9|709529.3|708529.3|710035|708593.9|709512.6|708007.6|28
1634645040000|2021-10-19 12:04:00|709529.4|708529.4|710072.1|708072.1|710075.5|708573.7|709510.1|708021.9|28
1634645050000|2021-10-19 12:04:10|709574.2|708574.2|710059.3|708059.3|710066|708586.5|709540|708051.4|33
1634645060000|2021-10-19 12:04:20|710059.1|708059.1|709516.4|708516.4|710074.9|708578.7|709506.7|708026.7|36
1634645070000|2021-10-19 12:04:30|709519.3|708519.3|709505.5|708505.5|710017.1|708521|709503.4|708010.4|30
1634645080000|2021-10-19 12:04:40|709516.3|708516.3|709506.9|708506.9|709519.2|708519.2|709495.9|708495.9|32
1634645090000|2021-10-19 12:04:50|709511.1|708511.1|710049.2|708049.2|710063.8|708560.8|709504.9|708021.2|31
1634645100000|2021-10-19 12:05:00|710046.6|708046.6|709508|708508|710047.6|708509.3|709484|708026.1|30
1634645110000|2021-10-19 12:05:10|709509.4|708509.4|709503.5|708503.5|709513|708513|709496.4|708496.4|21
1634645120000|2021-10-19 12:05:20|709502.5|708502.5|709495.3|708495.3|709511.5|708511.5|709494.3|708494.3|26
1634645130000|2021-10-19 12:05:30|709497.1|708497.1|709500.9|708500.9|709502.1|708502.1|709496.5|708496.5|18
1634645140000|2021-10-19 12:05:40|709507.9|708507.9|709493.2|708493.2|709512.9|708512.9|709490.5|708490.5|21
1634645150000|2021-10-19 12:05:50|709491.8|708491.8|709491|708491|709501.2|708501.2|709485|708485|32
1634645160000|2021-10-19 12:06:00|709491.8|708491.8|709394|708394|709964.1|708492.6|709358.9|707928.4|28
1634645170000|2021-10-19 12:06:10|709380|708380|709374.4|708374.4|709871.3|708380|709345.9|707867|32
1634645180000|2021-10-19 12:06:20|709375.6|708375.6|709383.9|708383.9|709389.2|708389.2|709355.7|708355.7|33
1634645190000|2021-10-19 12:06:30|709378.8|708378.8|709433.6|708433.6|709939.9|708452|709362.8|707936.1|32
1634645200000|2021-10-19 12:06:40|709432.2|708432.2|709426|708426|709442.3|708442.3|709421.3|708421.3|24
1634645210000|2021-10-19 12:06:50|709426.7|708426.7|709432.9|708432.9|709952|708445.7|709413.2|707940.1|31
1634645220000|2021-10-19 12:07:00|709432.2|708432.2|709382.5|708382.5|709432.9|708432.9|709378.1|708378.1|29
1634645230000|2021-10-19 12:07:10|709388.8|708388.8|709832.3|707832.3|709832.3|708392.8|709332.4|707832.3|30
1634645240000|2021-10-19 12:07:20|709337.2|708337.2|709248.5|708248.5|709834.3|708337.2|709248.5|707819.8|35
1634645250000|2021-10-19 12:07:30|709250.2|708250.2|710026|708026|710052.8|708558.5|709247.4|707960.9|32
1634645260000|2021-10-19 12:07:40|710023.6|708023.6|710032|708032|710036.1|708036.1|710023.6|708023.6|14
1634645270000|2021-10-19 12:07:50|710034|708034|710057.3|708057.3|710065.2|708580.3|709579.9|708018|24
1634645280000|2021-10-19 12:08:00|710056.2|708056.2|710045.6|708045.6|710075.3|708570.3|709556.3|708037.5|17
1634645290000|2021-10-19 12:08:10|710050.5|708050.5|710041.5|708041.5|710050.5|708536.3|709530.8|708041.5|13
1634645300000|2021-10-19 12:08:20|710034.2|708034.2|710044.6|708044.6|710066.8|708066.8|710032.8|708032.8|23
1634645310000|2021-10-19 12:08:30|710043|708043|709539.6|708539.6|710068.3|708555.2|709535.8|708038.2|26
1634645320000|2021-10-19 12:08:40|709555.3|708555.3|709545.9|708545.9|710075.8|708568|709538.9|708042.8|24
1634645330000|2021-10-19 12:08:50|709573.4|708573.4|710045.4|708045.4|710064.1|708573.4|709544.4|708044.8|21
1634645340000|2021-10-19 12:09:00|710048.2|708048.2|710042.8|708042.8|710063.3|708063.3|710042.8|708042.8|15
1634645350000|2021-10-19 12:09:10|710043.8|708043.8|710079.2|708079.2|710091.5|708584.7|709557.4|708043.4|28
1634645360000|2021-10-19 12:09:20|710080.4|708080.4|710080.3|708080.3|710095.3|708607.9|709565.7|708051.3|33
1634645370000|2021-10-19 12:09:30|710081.4|708081.4|710152.8|708152.8|710174.3|708653|709597.6|708081.4|40
1634645380000|2021-10-19 12:09:40|709649.9|708649.9|710269.2|708269.2|710269.2|708649.9|709646|708146.9|38
1634645390000|2021-10-19 12:09:50|710285.7|708285.7|710233.3|708233.3|710285.7|708745.2|709732.4|708233.3|29
1634645400000|2021-10-19 12:10:00|709747.3|708747.3|709740.5|708740.5|710274.4|708767.6|709726.8|708227|39
1634645410000|2021-10-19 12:10:10|709741.9|708741.9|710253.7|708253.7|710262.6|708767.5|709741.9|708242.1|37
1634645420000|2021-10-19 12:10:20|710252.4|708252.4|709723|708723|710252.4|708750.6|709719.9|708252.4|32
1634645430000|2021-10-19 12:10:30|709720.4|708720.4|710206.2|708206.2|710210.3|708728.6|709719|708205|30
1634645440000|2021-10-19 12:10:40|710214.7|708214.7|709733.1|708733.1|710223.1|708733.1|709725.4|708210.7|27
1634645450000|2021-10-19 12:10:50|709736|708736|709670.9|708670.9|709739|708739|709663.5|708663.5|28
1634645460000|2021-10-19 12:11:00|709673.5|708673.5|709664.6|708664.6|709676|708676|709664.6|708664.6|22
1634645470000|2021-10-19 12:11:10|709663.9|708663.9|709582.8|708582.8|709667.5|708667.5|709577.3|708577.3|27
1634645480000|2021-10-19 12:11:20|709581.6|708581.6|709525.2|708525.2|710056.8|708582.5|709525.2|708025.5|27
1634645490000|2021-10-19 12:11:30|709521.7|708521.7|709527|708527|709556.7|708556.7|709519.4|708519.4|30
1634645500000|2021-10-19 12:11:40|709523.4|708523.4|709535.2|708535.2|709535.2|708535.2|709522.8|708522.8|31
1634645510000|2021-10-19 12:11:50|709535.3|708535.3|710013.6|708013.6|710025.6|708536|709511.6|708011.7|37
1634645520000|2021-10-19 12:12:00|710017.9|708017.9|710009.6|708009.6|710017.9|708017.9|710006.1|708006.1|34
1634645530000|2021-10-19 12:12:10|710008.9|708008.9|710010.1|708010.1|710021.9|708021.9|709998.6|707998.6|28
1634645540000|2021-10-19 12:12:20|710017.3|708017.3|710008.1|708008.1|710017.3|708539.8|709517.3|707992.9|30
1634645550000|2021-10-19 12:12:30|709505.9|708505.9|710063.3|708063.3|710094.4|708595.3|709501.2|708055.6|35
1634645560000|2021-10-19 12:12:40|710057.6|708057.6|710088.2|708088.2|710088.8|708088.8|710057.6|708057.6|29
1634645570000|2021-10-19 12:12:50|710083.7|708083.7|710072.9|708072.9|710083.7|708083.7|710070.6|708070.6|28
1634645580000|2021-10-19 12:13:00|710073.1|708073.1|709527.5|708527.5|710083.4|708537.1|709524.8|708062.4|33
1634645590000|2021-10-19 12:13:10|709530.3|708530.3|710004.8|708004.8|710025.4|708539.9|709519.3|707996.3|34
1634645600000|2021-10-19 12:13:20|710004.7|708004.7|709476.5|708476.5|710006|708493.1|709475.7|707997.7|28
1634645610000|2021-10-19 12:13:30|709476|708476|709479.9|708479.9|709482.3|708482.3|709472|708472|35
1634645620000|2021-10-19 12:13:40|709481.2|708481.2|709587.4|708587.4|710089.2|708592.4|709480.5|708025.8|35
1634645630000|2021-10-19 12:13:50|709590.1|708590.1|710097.3|708097.3|710099.1|708592.3|709589.3|708096.8|22
1634645640000|2021-10-19 12:14:00|710106.7|708106.7|710109.4|708109.4|710111|708111|710099|708099|31
1634645650000|2021-10-19 12:14:10|710109.3|708109.3|709602.9|708602.9|710122.7|708604.1|709602.9|708102.6|27
1634645660000|2021-10-19 12:14:20|709603.5|708603.5|710073.5|708073.5|710084.4|708604.7|709591.8|708064.4|32
1634645670000|2021-10-19 12:14:30|710081.5|708081.5|710014.2|708014.2|710081.5|708081.5|710012.4|708012.4|29
1634645680000|2021-10-19 12:14:40|710020.9|708020.9|710009.4|708009.4|710020.9|708020.9|710003.8|708003.8|28
1634645690000|2021-10-19 12:14:50|710010.1|708010.1|710014.3|708014.3|710014.4|708014.4|709992.4|707992.4|26
1634645700000|2021-10-19 12:15:00|710007.6|708007.6|710022.9|708022.9|710038.1|708501.1|709481.6|708002.3|36
1634645710000|2021-10-19 12:15:10|710023.6|708023.6|710025|708025|710039.7|708039.7|710022.5|708022.5|21
1634645720000|2021-10-19 12:15:20|710027.5|708027.5|710026.6|708026.6|710035.7|708035.7|710025.2|708025.2|27
1634645730000|2021-10-19 12:15:30|710025.3|708025.3|709485.6|708485.6|710035.8|708485.6|709478.5|708014.1|30
1634645740000|2021-10-19 12:15:40|709479.2|708479.2|709940.8|707940.8|709991.8|708479.2|709431.3|707937|30
1634645750000|2021-10-19 12:15:50|709939.8|707939.8|709947.9|707947.9|709959.1|708448.3|709448.3|707931.2|33
1634645760000|2021-10-19 12:16:00|709937.6|707937.6|709945.2|707945.2|709962|708440.4|709440.4|707926.3|34
1634645770000|2021-10-19 12:16:10|709946.5|707946.5|709933|707933|709947.9|708439.9|709439.9|707913.9|29
1634645780000|2021-10-19 12:16:20|709930.9|707930.9|709945.3|707945.3|709945.3|707945.3|709927.6|707927.6|19
1634645790000|2021-10-19 12:16:30|709934|707934|710025.1|708025.1|710026.3|708534.2|709503.2|707930.1|34
1634645800000|2021-10-19 12:16:40|710011.8|708011.8|709972.8|707972.8|710016.9|708512.9|709483|707972.8|32
1634645810000|2021-10-19 12:16:50|709982.3|707982.3|709975|707975|709985.1|707985.1|709951.9|707951.9|29
1634645820000|2021-10-19 12:17:00|709976.1|707976.1|709477.9|708477.9|709983.2|708477.9|709475.8|707970.4|26
1634645830000|2021-10-19 12:17:10|709477.1|708477.1|709484.3|708484.3|709490.3|708490.3|709471.3|708471.3|29
1634645840000|2021-10-19 12:17:20|709488.2|708488.2|709980.8|707980.8|709981.4|708488.2|709480.3|707980.8|19
1634645850000|2021-10-19 12:17:30|709979.8|707979.8|709975.9|707975.9|709980.8|707980.8|709965.7|707965.7|19
1634645860000|2021-10-19 12:17:40|709973.7|707973.7|709968.8|707968.8|709980.2|707980.2|709966|707966|28
1634645870000|2021-10-19 12:17:50|709981.7|707981.7|709484|708484|709986.3|708484|709484|707968.7|30
1634645880000|2021-10-19 12:18:00|709484.5|708484.5|709451.6|708451.6|709484.5|708484.5|709430.2|708430.2|30
1634645890000|2021-10-19 12:18:10|709461.8|708461.8|710003.2|708003.2|710019.5|708505.3|709441.9|707940.2|31
1634645900000|2021-10-19 12:18:20|709483.2|708483.2|709469.3|708469.3|709491.5|708491.5|709465.8|708465.8|36
1634645910000|2021-10-19 12:18:30|709468.8|708468.8|709371.3|708371.3|709962.2|708475.3|709366.1|707865.6|34
1634645920000|2021-10-19 12:18:40|709374.1|708374.1|709831|707831|709873.8|708384.2|709358.5|707828.6|36
1634645930000|2021-10-19 12:18:50|709832.7|707832.7|709851.9|707851.9|709870.3|707870.3|709832.7|707832.7|28
1634645940000|2021-10-19 12:19:00|709869.8|707869.8|709402.5|708402.5|709888.5|708409.7|709385.5|707855.8|32
1634645950000|2021-10-19 12:19:10|709401.9|708401.9|709394|708394|709403.6|708403.6|709393|708393|26
1634645960000|2021-10-19 12:19:20|709396.1|708396.1|709907.9|707907.9|709914.1|708422.4|709393|707907.9|21
1634645970000|2021-10-19 12:19:30|709897.3|707897.3|709889.3|707889.3|709905.3|708407|709397.8|707889.3|22
1634645980000|2021-10-19 12:19:40|709894.3|707894.3|709893.5|707893.5|709902.8|708401.9|709401.9|707881.4|28
1634645990000|2021-10-19 12:19:50|709893.3|707893.3|709423.2|708423.2|709901.6|708450.7|709410.7|707893.3|17
1634646000000|2021-10-19 12:20:00|709420.7|708420.7|709898.5|707898.5|709923|708420.7|709384.4|707881.3|33
1634646010000|2021-10-19 12:20:10|709405.2|708405.2|709400.9|708400.9|709922.3|708445.4|709394|707889.2|31
1634646020000|2021-10-19 12:20:20|709401|708401|709474|708474|709940.5|708486.6|709401|707906.2|34
1634646030000|2021-10-19 12:20:30|709484.5|708484.5|709981.6|707981.6|710022.3|708547.4|709480.7|707974.1|38
1634646040000|2021-10-19 12:20:40|709497.3|708497.3|709482.9|708482.9|709963|708499.9|709448.7|707945.3|31
1634646050000|2021-10-19 12:20:50|709467.8|708467.8|709504.2|708504.2|709960.6|708516.6|709447.4|707956.6|35
1634646060000|2021-10-19 12:21:00|709509|708509|710012.4|708012.4|710090.4|708535.6|709504.9|708011.9|36
1634646070000|2021-10-19 12:21:10|710015.7|708015.7|709991.5|707991.5|710020.5|708525.1|709524.3|707974.5|34
1634646080000|2021-10-19 12:21:20|710007.3|708007.3|709952.8|707952.8|710007.3|708007.3|709945.5|707945.5|29
1634646090000|2021-10-19 12:21:30|709952.4|707952.4|709950.6|707950.6|709969.2|707969.2|709946.6|707946.6|32
1634646100000|2021-10-19 12:21:40|709951|707951|709956|707956|709956|708424.3|709409.1|707908.4|27
1634646110000|2021-10-19 12:21:50|709961.4|707961.4|709902.5|707902.5|709961.4|707961.4|709902.5|707902.5|29
1634646120000|2021-10-19 12:22:00|709901.3|707901.3|709900.1|707900.1|709906|707906|709894.7|707894.7|30
1634646130000|2021-10-19 12:22:10|709901.1|707901.1|709921.4|707921.4|709926.1|707926.1|709896.5|707896.5|29
1634646140000|2021-10-19 12:22:20|709920.7|707920.7|709920.1|707920.1|709947.4|708444.6|709433.6|707900.6|38
1634646150000|2021-10-19 12:22:30|709915.7|707915.7|709422|708422|710018.7|708436.7|709422|707914.6|35
1634646160000|2021-10-19 12:22:40|709429.3|708429.3|709481.5|708481.5|709482.8|708482.8|709427.8|708427.8|38
1634646170000|2021-10-19 12:22:50|709477.3|708477.3|709454.2|708454.2|709973.9|708510.3|709454.2|707972.7|37
1634646180000|2021-10-19 12:23:00|709452.2|708452.2|709450.1|708450.1|709958.8|708470.5|709438.8|707931.6|34
1634646190000|2021-10-19 12:23:10|709432.6|708432.6|709435.7|708435.7|709940.8|708436.3|709431.2|707928.9|28
1634646200000|2021-10-19 12:23:20|709443.8|708443.8|709492.2|708492.2|709984.2|708492.6|709432.6|707932.7|29
1634646210000|2021-10-19 12:23:30|709996.3|707996.3|710054.9|708054.9|710054.9|708519.5|709513.8|707994|33
1634646220000|2021-10-19 12:23:40|710068.4|708068.4|709630.1|708630.1|710068.4|708631.9|709542.6|708053.7|35
1634646230000|2021-10-19 12:23:50|709628.5|708628.5|709632.4|708632.4|710138.3|708636.2|709612|708120.7|29
1634646240000|2021-10-19 12:24:00|709633.2|708633.2|709626.2|708626.2|710129.1|708639.9|709619.5|708124.2|30
1634646250000|2021-10-19 12:24:10|709625.9|708625.9|710230.4|708230.4|710237.2|708735.6|709625.3|708226.2|33
1634646260000|2021-10-19 12:24:20|710237.5|708237.5|709838.1|708838.1|710324.6|708840.1|709765|708236.1|35
1634646270000|2021-10-19 12:24:30|709838.5|708838.5|710231|708231|710231|708838.5|709731|708231|32
1634646280000|2021-10-19 12:24:40|710244.5|708244.5|710235.6|708235.6|710244.5|708244.5|710233.3|708233.3|20
1634646290000|2021-10-19 12:24:50|710234.8|708234.8|709743.1|708743.1|710237.5|708743.1|709663|708234.8|36
1634646300000|2021-10-19 12:25:00|709759.1|708759.1|709674.6|708674.6|710197.2|708788.7|709644.9|708163.3|33
1634646310000|2021-10-19 12:25:10|710188.6|708188.6|709705|708705|710214.5|708719|709702|708182.3|32
1634646320000|2021-10-19 12:25:20|709712|708712|710246.6|708246.6|710246.6|708738.5|709711|708227.5|29
1634646330000|2021-10-19 12:25:30|710242.8|708242.8|709786.6|708786.6|710255.5|708800.1|709738.5|708239.8|29
1634646340000|2021-10-19 12:25:40|709788.9|708788.9|709779.3|708779.3|709808.1|708808.1|709757.2|708757.2|22
1634646350000|2021-10-19 12:25:50|709777.4|708777.4|709818|708818|709818|708818|709773.7|708773.7|35
1634646360000|2021-10-19 12:26:00|710323.9|708323.9|710379.1|708379.1|710379.1|708900.8|709843.5|708323.9|39
1634646370000|2021-10-19 12:26:10|710386.3|708386.3|709901.1|708901.1|710399.9|708901.1|709871.9|708365.2|36
1634646380000|2021-10-19 12:26:20|710445.5|708445.5|709916.1|708916.1|710450.2|708950.7|709916.1|708413.9|36
1634646390000|2021-10-19 12:26:30|709913.3|708913.3|710459.9|708459.9|710462.9|708956.3|709913.3|708442.8|35
1634646400000|2021-10-19 12:26:40|710459.4|708459.4|710483|708483|710520.4|709054.7|709962|708456.3|34
1634646410000|2021-10-19 12:26:50|710487|708487|709993.1|708993.1|710487|708997.9|709979.4|708483.3|33
1634646420000|2021-10-19 12:27:00|709984.7|708984.7|710037.3|709037.3|710557.7|709049.6|709967.7|708534.1|32
1634646430000|2021-10-19 12:27:10|710037|709037|710046.2|709046.2|710546.5|709048.8|710028.4|708525.1|35
1634646440000|2021-10-19 12:27:20|710042|709042|710039|709039|710064.8|709064.8|710035.3|709035.3|27
1634646450000|2021-10-19 12:27:30|710034.2|709034.2|709951.1|708951.1|710038.6|709038.6|709946|708946|22
1634646460000|2021-10-19 12:27:40|709952.1|708952.1|709949.1|708949.1|709960.6|708960.6|709942.3|708942.3|24
1634646470000|2021-10-19 12:27:50|709946.2|708946.2|709952.5|708952.5|709960.5|708960.5|709945.6|708945.6|18
1634646480000|2021-10-19 12:28:00|709952.8|708952.8|709957.9|708957.9|709968.2|708968.2|709951.2|708951.2|15
1634646490000|2021-10-19 12:28:10|709966.3|708966.3|710462.4|708462.4|710462.4|708966.3|709955.9|708462.4|18
1634646500000|2021-10-19 12:28:20|710459.3|708459.3|710497.6|708497.6|710497.6|709002.7|709958.7|708457.6|20
1634646510000|2021-10-19 12:28:30|710498.1|708498.1|710047.1|709047.1|710574.3|709071.3|710047.1|708498.1|26
1634646520000|2021-10-19 12:28:40|710054.2|709054.2|710054.4|709054.4|710547.8|709055.6|710042.4|708541.8|17
1634646530000|2021-10-19 12:28:50|710056.1|709056.1|710048.8|709048.8|710555.3|709056.1|710044.5|708539.6|13
1634646540000|2021-10-19 12:29:00|710053.9|709053.9|710596.7|708596.7|710597.7|709099.5|710053.9|708552.9|33
1634646550000|2021-10-19 12:29:10|710596.9|708596.9|710130.1|709130.1|710614.5|709130.1|710090.6|708589.4|33
1634646560000|2021-10-19 12:29:20|710607.6|708607.6|710585.6|708585.6|710615.2|709124.4|710091.5|708585.6|30
1634646570000|2021-10-19 12:29:30|710588.3|708588.3|710097.9|709097.9|710588.3|709104.4|710081.8|708587.1|24
1634646580000|2021-10-19 12:29:40|710098.4|709098.4|710550.8|708550.8|710565.4|709100.5|710042.5|708525.8|17
1634646590000|2021-10-19 12:29:50|710539.2|708539.2|710499|708499|710540.2|708540.2|710497.3|708497.3|24
1634646600000|2021-10-19 12:30:00|710499.5|708499.5|710506.6|708506.6|710507.6|709020.2|709983.8|708491.2|31
1634646610000|2021-10-19 12:30:10|710494.9|708494.9|709994.8|708994.8|710500.9|709011.7|709988.9|708492|29
1634646620000|2021-10-19 12:30:20|710000.2|709000.2|709977.5|708977.5|710504.2|709000.2|709977.5|708493.8|25
1634646630000|2021-10-19 12:30:30|709985.3|708985.3|709919.9|708919.9|709985.3|708985.3|709915.1|708915.1|32
1634646640000|2021-10-19 12:30:40|709919.2|708919.2|709829.4|708829.4|710379.3|708927|709822.8|708378.7|35
1634646650000|2021-10-19 12:30:50|709827.2|708827.2|709733.1|708733.1|710242.2|708827.2|709733.1|708229.3|37
1634646660000|2021-10-19 12:31:00|709732|708732|710244.7|708244.7|710256.3|708775|709732|708242.1|35
1634646670000|2021-10-19 12:31:10|710249.5|708249.5|710135.1|708135.1|710251.6|708708.7|709688.2|708135.1|32
1634646680000|2021-10-19 12:31:20|710133.6|708133.6|709656.5|708656.5|710168|708674|709646.7|708133.6|36
1634646690000|2021-10-19 12:31:30|709649.9|708649.9|709617.1|708617.1|710171.3|708665.6|709610.4|708109.5|38
1634646700000|2021-10-19 12:31:40|709616.5|708616.5|709603|708603|709625.5|708625.5|709597.8|708597.8|30
1634646710000|2021-10-19 12:31:50|709602.2|708602.2|709607.4|708607.4|709611.6|708611.6|709592.3|708592.3|23
1634646720000|2021-10-19 12:32:00|709601.2|708601.2|709695.9|708695.9|710176.2|708695.9|709596.3|708161.5|28
1634646730000|2021-10-19 12:32:10|709688.9|708688.9|709558|708558|710138.5|708699.2|709553.6|708075.2|36
1634646740000|2021-10-19 12:32:20|709561.5|708561.5|709553.8|708553.8|709570.8|708570.8|709537.3|708537.3|31
1634646750000|2021-10-19 12:32:30|709555.5|708555.5|709528.9|708528.9|710052.3|708596.4|709527.1|708045.8|35
1634646760000|2021-10-19 12:32:40|709526.2|708526.2|709535.3|708535.3|709542.7|708542.7|709525.7|708525.7|32
1634646770000|2021-10-19 12:32:50|709566.8|708566.8|709570.5|708570.5|710094.3|708611.5|709550.5|708058.2|34
1634646780000|2021-10-19 12:33:00|709572.7|708572.7|709676|708676|709676|708676|709572.7|708572.7|36
1634646790000|2021-10-19 12:33:10|709666|708666|709621|708621|709676.4|708676.4|709619.4|708619.4|35
1634646800000|2021-10-19 12:33:20|709622.3|708622.3|709645.3|708645.3|709660.4|708660.4|709621.6|708621.6|33
1634646810000|2021-10-19 12:33:30|709645.9|708645.9|709693.8|708693.8|710192.6|708708.2|709644.1|708184.1|34
1634646820000|2021-10-19 12:33:40|709691.1|708691.1|709842.1|708842.1|710314.1|708842.1|709691.1|708270.7|37
1634646830000|2021-10-19 12:33:50|709829.6|708829.6|709829.7|708829.7|709834.4|708834.4|709812.6|708812.6|34
1634646840000|2021-10-19 12:34:00|709829.6|708829.6|709843|708843|710340.3|708851.2|709820.3|708336.1|35
1634646850000|2021-10-19 12:34:10|709855.2|708855.2|709905.7|708905.7|710368.3|708918.2|709841.5|708368.3|31
1634646860000|2021-10-19 12:34:20|709907.9|708907.9|709889|708889|709913.8|708913.8|709867.4|708867.4|36
1634646870000|2021-10-19 12:34:30|709906.4|708906.4|709889.1|708889.1|709906.4|708906.4|709865.3|708865.3|38
1634646880000|2021-10-19 12:34:40|709871.9|708871.9|709910.2|708910.2|709927.2|708927.2|709871.9|708871.9|36
1634646890000|2021-10-19 12:34:50|709901.5|708901.5|709901.8|708901.8|709915.9|708915.9|709881.6|708881.6|36
1634646900000|2021-10-19 12:35:00|709897.5|708897.5|709834.4|708834.4|709903|708903|709832.9|708832.9|33
1634646910000|2021-10-19 12:35:10|709835.4|708835.4|709850|708850|709855|708855|709835|708835|32
1634646920000|2021-10-19 12:35:20|709850.8|708850.8|709814.1|708814.1|709851.5|708851.5|709796.3|708796.3|34
1634646930000|2021-10-19 12:35:30|709814.5|708814.5|709817.3|708817.3|709837.4|708837.4|709800.1|708800.1|34
1634646940000|2021-10-19 12:35:40|709839|708839|709800.5|708800.5|709856.9|708856.9|709791.3|708791.3|32
1634646950000|2021-10-19 12:35:50|709809.3|708809.3|709787.9|708787.9|709809.3|708809.3|709782.2|708782.2|24
1634646960000|2021-10-19 12:36:00|709784.4|708784.4|709711.3|708711.3|709789|708789|709711.3|708711.3|25
1634646970000|2021-10-19 12:36:10|709708.9|708708.9|709759.2|708759.2|710204.4|708789.5|709676.3|708196.9|38
1634646980000|2021-10-19 12:36:20|709761.7|708761.7|709703.3|708703.3|710240.7|708764.6|709676.1|708236|36
1634646990000|2021-10-19 12:36:30|709682|708682|709866.2|708866.2|710308.8|708882.9|709682|708308.8|39
1634647000000|2021-10-19 12:36:40|709868.9|708868.9|710455.4|708455.4|710462.4|708944.9|709868.9|708415.4|36
1634647010000|2021-10-19 12:36:50|710446.7|708446.7|710481|708481|710482.2|708946.2|709943.5|708446.7|26
1634647020000|2021-10-19 12:37:00|710474.6|708474.6|709964.8|708964.8|710485.7|708969.4|709959.7|708463.8|36
1634647030000|2021-10-19 12:37:10|709928.2|708928.2|709896.8|708896.8|710413.5|708943.2|709895.7|708410.6|34
1634647040000|2021-10-19 12:37:20|709897.8|708897.8|709946|708946|710454.8|708955.2|709894.2|708454.8|35
1634647050000|2021-10-19 12:37:30|709940.4|708940.4|709878.4|708878.4|710427.3|708940.4|709878.4|708418.1|32
1634647060000|2021-10-19 12:37:40|709889.5|708889.5|709890|708890|709893|708893|709872|708872|18
1634647070000|2021-10-19 12:37:50|709892.1|708892.1|709883.2|708883.2|710388.6|708904.7|709883|708388.6|29
1634647080000|2021-10-19 12:38:00|709887.2|708887.2|709886.3|708886.3|710394.3|708897.9|709882.5|708394.3|21
1634647090000|2021-10-19 12:38:10|709885.7|708885.7|709762.7|708762.7|710329.6|708885.7|709756.8|708318.4|36
1634647100000|2021-10-19 12:38:20|709762.8|708762.8|709778.9|708778.9|709807.3|708807.3|709756.1|708756.1|30
1634647110000|2021-10-19 12:38:30|709779.7|708779.7|709788.7|708788.7|710311.5|708815.6|709779.7|708311.5|23
1634647120000|2021-10-19 12:38:40|709787.1|708787.1|709868|708868|710316.8|708881.8|709786.6|708310.4|34
1634647130000|2021-10-19 12:38:50|709867.7|708867.7|709961.7|708961.7|710479.3|708968.3|709863.4|708445.2|38
1634647140000|2021-10-19 12:39:00|710452.6|708452.6|710437.8|708437.8|710465.4|708956.3|709930.8|708430.2|39
1634647150000|2021-10-19 12:39:10|709976.7|708976.7|709966.7|708966.7|710478|708976.7|709915.9|708414.8|34
1634647160000|2021-10-19 12:39:20|709942.5|708942.5|709962.6|708962.6|710457|708977.7|709917.5|708456.1|33
1634647170000|2021-10-19 12:39:30|709964.1|708964.1|710428.3|708428.3|710437.6|708998.3|709928.5|708426.9|34
1634647180000|2021-10-19 12:39:40|710429.2|708429.2|710399.5|708399.5|710433|708943.5|709891.3|708398.8|34
1634647190000|2021-10-19 12:39:50|710403.8|708403.8|709900.3|708900.3|710417.2|708911|709822.7|708352.7|38
1634647200000|2021-10-19 12:40:00|709901.4|708901.4|709857.5|708857.5|710403.4|708912.3|709849|708354.7|38
1634647210000|2021-10-19 12:40:10|709862.5|708862.5|709925|708925|710388|708931.3|709862.5|708375.5|36
1634647220000|2021-10-19 12:40:20|709910.4|708910.4|709859.2|708859.2|710368.8|708957.8|709834.8|708324.6|34
1634647230000|2021-10-19 12:40:30|709856.6|708856.6|710331.4|708331.4|710377.7|708860.3|709837.5|708331.4|35
1634647240000|2021-10-19 12:40:40|709841.6|708841.6|709829.6|708829.6|710345.5|708855.9|709768.2|708345.5|37
1634647250000|2021-10-19 12:40:50|709832.2|708832.2|709855.5|708855.5|710400.3|708912.6|709794.4|708328.3|39
1634647260000|2021-10-19 12:41:00|709862.4|708862.4|710347.8|708347.8|710374.8|708873.9|709842.1|708343.8|33
1634647270000|2021-10-19 12:41:10|710348.7|708348.7|709909.1|708909.1|710416.1|708921.6|709843.8|708348.7|35
1634647280000|2021-10-19 12:41:20|709920.9|708920.9|709918.4|708918.4|710435.2|708937.3|709908|708415.9|32
1634647290000|2021-10-19 12:41:30|709915.6|708915.6|710420.9|708420.9|710420.9|708930.9|709885.5|708390|38
1634647300000|2021-10-19 12:41:40|710420.5|708420.5|710355.7|708355.7|710420.5|708901.8|709841.5|708323.8|39
1634647310000|2021-10-19 12:41:50|710351.6|708351.6|710343.5|708343.5|710359.9|708855.2|709849.3|708326|37
1634647320000|2021-10-19 12:42:00|710344.6|708344.6|710414.2|708414.2|710453.6|708895.1|709845.9|708328.2|38
1634647330000|2021-10-19 12:42:10|710404.4|708404.4|709902.5|708902.5|710411.8|708915.1|709896|708386.7|38
1634647340000|2021-10-19 12:42:20|709907.4|708907.4|710443.6|708443.6|710443.9|708959.2|709907.4|708408|33
1634647350000|2021-10-19 12:42:30|710440.2|708440.2|710391.4|708391.4|710448.8|708955.9|709924.3|708365.4|32
1634647360000|2021-10-19 12:42:40|710407.3|708407.3|710460.9|708460.9|710469.4|708988|709872|708374.5|34
1634647370000|2021-10-19 12:42:50|710462.1|708462.1|709932.7|708932.7|710463.4|708981.9|709932.7|708429.2|32
1634647380000|2021-10-19 12:43:00|709934.8|708934.8|710407.4|708407.4|710456.4|708934.8|709933.7|708407.4|32
1634647390000|2021-10-19 12:43:10|710406.6|708406.6|710400|708400|710444.2|708952.8|709914.5|708381.4|34
1634647400000|2021-10-19 12:43:20|709894.6|708894.6|710433.4|708433.4|710472.9|708972|709894.6|708379.7|36
1634647410000|2021-10-19 12:43:30|710435.1|708435.1|710469|708469|710480.6|708993.8|709976.1|708435.1|35
1634647420000|2021-10-19 12:43:40|710468.2|708468.2|709991.4|708991.4|710471.7|709011.9|709968|708465.9|34
1634647430000|2021-10-19 12:43:50|709990.4|708990.4|709956.9|708956.9|710482.8|708999.4|709953.1|708453.8|23
1634647440000|2021-10-19 12:44:00|709959.5|708959.5|710447.9|708447.9|710476|708995.4|709959.5|708447.9|35
1634647450000|2021-10-19 12:44:10|710436.1|708436.1|710433|708433|710437.3|708948.6|709926.2|708419|35
1634647460000|2021-10-19 12:44:20|710426.7|708426.7|710387.4|708387.4|710426.7|708905.6|709899.3|708377.2|36
1634647470000|2021-10-19 12:44:30|710387.2|708387.2|710483.2|708483.2|710483.2|708984.5|709943.9|708385.7|33
1634647480000|2021-10-19 12:44:40|710485|708485|709993.1|708993.1|710485|708993.1|709974.8|708482.6|22
1634647490000|2021-10-19 12:44:50|710486.4|708486.4|710478.6|708478.6|710497.5|709001.9|709980.3|708460.1|34
1634647500000|2021-10-19 12:45:00|710474.4|708474.4|709964.9|708964.9|710482.6|708978.6|709964.9|708464.9|33
1634647510000|2021-10-19 12:45:10|709965|708965|709980.6|708980.6|709986.9|708986.9|709963.6|708963.6|20
1634647520000|2021-10-19 12:45:20|709986.1|708986.1|709965.1|708965.1|710488.6|708988.5|709965.1|708460.7|30
1634647530000|2021-10-19 12:45:30|709964|708964|710484.4|708484.4|710484.4|708995.3|709964|708461.2|27
1634647540000|2021-10-19 12:45:40|710482.5|708482.5|710471.7|708471.7|710492.3|708492.3|710464.9|708464.9|34
1634647550000|2021-10-19 12:45:50|710470.1|708470.1|709985.4|708985.4|710506.4|709012.8|709980.1|708463.7|33
1634647560000|2021-10-19 12:46:00|709985.9|708985.9|710488.4|708488.4|710493.9|708990.7|709976.1|708488.4|24
1634647570000|2021-10-19 12:46:10|710006.3|709006.3|709989.5|708989.5|710489.7|709021.2|709989.5|708489.5|33
1634647580000|2021-10-19 12:46:20|709989.1|708989.1|710010.1|709010.1|710518.5|709021.8|709978.5|708474.8|30
1634647590000|2021-10-19 12:46:30|710010.4|709010.4|710011.6|709011.6|710514.8|709023.4|709995.1|708491.9|37
1634647600000|2021-10-19 12:46:40|710010.9|709010.9|710009.2|709009.2|710014.4|709014.4|709997.7|708997.7|32
1634647610000|2021-10-19 12:46:50|710004.8|709004.8|710009.1|709009.1|710512.5|709010.5|709990.1|708489.3|29
1634647620000|2021-10-19 12:47:00|710009.3|709009.3|710009.8|709009.8|710520.6|709021.8|709994.7|708503.1|32
1634647630000|2021-10-19 12:47:10|710010.4|709010.4|710001.1|709001.1|710012.7|709012.7|709995.1|708995.1|25
1634647640000|2021-10-19 12:47:20|709997.1|708997.1|710505.9|708505.9|710530.4|709029.7|709997.1|708495.2|28
1634647650000|2021-10-19 12:47:30|710004.5|709004.5|710020.5|709020.5|710520.3|709020.5|710004.5|708509.1|26
1634647660000|2021-10-19 12:47:40|710023.7|709023.7|710538.9|708538.9|710548.4|709047.3|710013.7|708510.5|32
1634647670000|2021-10-19 12:47:50|710539.3|708539.3|710537.9|708537.9|710546|709044.3|710040.3|708519.9|32
1634647680000|2021-10-19 12:48:00|710532.1|708532.1|710521|708521|710537|709018.5|710013.6|708509.9|34
1634647690000|2021-10-19 12:48:10|710518.3|708518.3|710521.8|708521.8|710531.7|708531.7|710517.2|708517.2|21
1634647700000|2021-10-19 12:48:20|710520.5|708520.5|710022|709022|710529.1|709022|710019.7|708517.5|32
1634647710000|2021-10-19 12:48:30|710522|708522|710518.5|708518.5|710526.3|708526.3|710511.7|708511.7|18
1634647720000|2021-10-19 12:48:40|710518.6|708518.6|710059.1|709059.1|710564.5|709059.7|710012.6|708514.8|32
1634647730000|2021-10-19 12:48:50|710575.7|708575.7|710117|709117|710583|709133.5|710086.5|708570.5|36
1634647740000|2021-10-19 12:49:00|710690|708690|710221.4|709221.4|710747.8|709254.4|710205|708683|39
1634647750000|2021-10-19 12:49:10|710223.2|709223.2|710681.9|708681.9|710717.2|709223.2|710190.5|708676.6|39
1634647760000|2021-10-19 12:49:20|710683.4|708683.4|710688.3|708688.3|710700|709207.1|710199.4|708674.4|33
1634647770000|2021-10-19 12:49:30|710688.5|708688.5|710715.8|708715.8|710722|708722|710688.5|708688.5|26
1634647780000|2021-10-19 12:49:40|710717.8|708717.8|710694|708694|710717.8|709196.6|710176.5|708675.3|34
1634647790000|2021-10-19 12:49:50|710690.3|708690.3|710709.5|708709.5|710730.3|709216.5|710216.5|708690.3|26
1634647800000|2021-10-19 12:50:00|710712.2|708712.2|710728.7|708728.7|710734.5|708734.5|710711.8|708711.8|33
1634647810000|2021-10-19 12:50:10|710730.5|708730.5|710734.5|708734.5|710735.3|708735.3|710724.4|708724.4|28
1634647820000|2021-10-19 12:50:20|710734.7|708734.7|710723.7|708723.7|710739.9|708739.9|710723.7|708723.7|27
1634647830000|2021-10-19 12:50:30|710725.4|708725.4|710229.1|709229.1|710726|709243.9|710217.3|708721.3|16
1634647840000|2021-10-19 12:50:40|710227.3|709227.3|710795.2|708795.2|710795.2|709288.8|710221.4|708747.8|27
1634647850000|2021-10-19 12:50:50|710285.5|709285.5|710838.3|708838.3|710855.1|709354.1|710274.4|708777.8|32
1634647860000|2021-10-19 12:51:00|710356.6|709356.6|710344.3|709344.3|710356.6|709356.6|710338.8|709338.8|23
1634647870000|2021-10-19 12:51:10|710345.3|709345.3|710332.9|709332.9|710851.5|709351|710332.9|708841.7|30
1634647880000|2021-10-19 12:51:20|710331.5|709331.5|710347.9|709347.9|710850.9|709348.7|710328.4|708841.7|35
1634647890000|2021-10-19 12:51:30|710372.6|709372.6|710953.2|708953.2|710953.2|709448.7|710368.1|708914.9|30
1634647900000|2021-10-19 12:51:40|710942.5|708942.5|710460.2|709460.2|710944.7|709469.1|710438|708942.5|35
1634647910000|2021-10-19 12:51:50|710458.8|709458.8|710864.2|708864.2|710955|709462.3|710367.9|708862.7|37
1634647920000|2021-10-19 12:52:00|710871.9|708871.9|710532|709532|711008.9|709537.3|710365.4|708866.1|38
1634647930000|2021-10-19 12:52:10|711013.1|709013.1|710493|709493|711016.8|709528.9|710493|709013.1|31
1634647940000|2021-10-19 12:52:20|710499.3|709499.3|710597.8|709597.8|710599.8|709599.8|710494.8|709494.8|32
1634647950000|2021-10-19 12:52:30|710594.8|709594.8|710513.8|709513.8|711066.7|709597.8|710500.6|709015|38
1634647960000|2021-10-19 12:52:40|710519.9|709519.9|710499.3|709499.3|711012.7|709526.1|710483.8|709005.4|37
1634647970000|2021-10-19 12:52:50|710499.4|709499.4|710489.4|709489.4|710499.4|709499.4|710444|709444|30
1634647980000|2021-10-19 12:53:00|710491.5|709491.5|710514.4|709514.4|710532|709532|710473.7|709473.7|37
1634647990000|2021-10-19 12:53:10|710512.6|709512.6|710984.7|708984.7|711004.2|709525.8|710495.9|708981.3|30
1634648000000|2021-10-19 12:53:20|710984.3|708984.3|710980.7|708980.7|710984.3|709487.8|710469.8|708969.5|21
1634648010000|2021-10-19 12:53:30|710982.5|708982.5|710921.8|708921.8|710982.6|709474.2|710383.7|708888.3|34
1634648020000|2021-10-19 12:53:40|710919.2|708919.2|710380|709380|710919.2|709406.3|710376.8|708882.2|35
1634648030000|2021-10-19 12:53:50|710384.2|709384.2|710359.2|709359.2|710384.2|709384.2|710353.4|709353.4|16
1634648040000|2021-10-19 12:54:00|710358.3|709358.3|710367.5|709367.5|710377.3|709377.3|710358.3|709358.3|25
1634648050000|2021-10-19 12:54:10|710370.5|709370.5|710857.1|708857.1|710857.1|709377|710339.7|708851.5|28
1634648060000|2021-10-19 12:54:20|710352.4|709352.4|710387.3|709387.3|710899.9|709425.3|710341.5|708893.5|36
1634648070000|2021-10-19 12:54:30|710385.4|709385.4|710406.7|709406.7|710924.6|709443.1|710383.6|708897.6|28
1634648080000|2021-10-19 12:54:40|710406.8|709406.8|710402|709402|710901|709412|710363.7|708885.3|26
1634648090000|2021-10-19 12:54:50|710401.4|709401.4|710442.8|709442.8|710963.6|709460.4|710401.4|708934.1|32
1634648100000|2021-10-19 12:55:00|710445.5|709445.5|710919.2|708919.2|710954.3|709465|710433.2|708919.2|34
1634648110000|2021-10-19 12:55:10|710919.9|708919.9|710447.8|709447.8|710943.2|709447.8|710408.4|708905.3|33
1634648120000|2021-10-19 12:55:20|710436.1|709436.1|710446.1|709446.1|710451|709451|710421.5|709421.5|33
1634648130000|2021-10-19 12:55:30|710439.3|709439.3|710445.3|709445.3|710482.2|709482.2|710423.2|709423.2|33
1634648140000|2021-10-19 12:55:40|710946.4|708946.4|710442.7|709442.7|710957|709453.4|710441.9|708946.4|30
1634648150000|2021-10-19 12:55:50|710440.9|709440.9|710431.1|709431.1|710453.6|709453.6|710425.9|709425.9|32
1634648160000|2021-10-19 12:56:00|710434.2|709434.2|710883.7|708883.7|710883.7|709437.5|710419.9|708883.7|32
1634648170000|2021-10-19 12:56:10|710882.4|708882.4|710383.5|709383.5|710894.2|709420.8|710364.3|708882.4|35
1634648180000|2021-10-19 12:56:20|710383.9|709383.9|710392.1|709392.1|710905|709414.8|710373.2|708894.3|32
1634648190000|2021-10-19 12:56:30|710391|709391|710932|708932|710947.6|709448.9|710390.4|708896.9|33
1634648200000|2021-10-19 12:56:40|710908|708908|710399.6|709399.6|710925.7|709405.8|710394.9|708893.4|32
1634648210000|2021-10-19 12:56:50|710400.4|709400.4|710374.3|709374.3|710405.5|709405.5|710365.8|709365.8|26
1634648220000|2021-10-19 12:57:00|710369.5|709369.5|710374.1|709374.1|710380.2|709380.2|710360.1|709360.1|26
1634648230000|2021-10-19 12:57:10|710372.4|709372.4|710355|709355|710379.1|709379.1|710355|709355|23
1634648240000|2021-10-19 12:57:20|710355.6|709355.6|710280.9|709280.9|710368.6|709368.6|710253|709253|23
1634648250000|2021-10-19 12:57:30|710306.1|709306.1|710794.7|708794.7|710794.7|709313.7|710298.4|708783.1|22
1634648260000|2021-10-19 12:57:40|710795.6|708795.6|710768.6|708768.6|710796|709301.5|710275.6|708760.9|29
1634648270000|2021-10-19 12:57:50|710771.7|708771.7|710748.4|708748.4|710771.7|708771.7|710743.1|708743.1|32
1634648280000|2021-10-19 12:58:00|710755|708755|710273.8|709273.8|710769.7|709297.7|710273.8|708749.4|22
1634648290000|2021-10-19 12:58:10|710263.1|709263.1|710249|709249|710766.1|709275.5|710242.6|708760.9|30
1634648300000|2021-10-19 12:58:20|710252|709252|710699.7|708699.7|710735.8|709252|710203|708697|33
1634648310000|2021-10-19 12:58:30|710706.6|708706.6|710550.1|708550.1|710706.6|709217.2|710068|708550.1|34
1634648320000|2021-10-19 12:58:40|710551.3|708551.3|710599.9|708599.9|710609.9|709086.1|710050.3|708549.6|35
1634648330000|2021-10-19 12:58:50|710611.2|708611.2|710108.2|709108.2|710620.6|709123|710100.5|708592.7|30
1634648340000|2021-10-19 12:59:00|710101.5|709101.5|710128.1|709128.1|710608.9|709128.1|710082.9|708590.1|34
1634648350000|2021-10-19 12:59:10|710130.2|709130.2|710143.5|709143.5|710635.5|709197.4|710119|708624.5|34
1634648360000|2021-10-19 12:59:20|710145.6|709145.6|710639.2|708639.2|710639.7|709145.6|710133.5|708627.6|31
1634648370000|2021-10-19 12:59:30|710639.6|708639.6|710635.2|708635.2|710640.5|708640.5|710631.4|708631.4|23
1634648380000|2021-10-19 12:59:40|710654|708654|710686.2|708686.2|710688.3|709177.7|710127.6|708630.9|34
1634648390000|2021-10-19 12:59:50|710676.7|708676.7|710134.1|709134.1|710676.7|709192.7|710128|708676.7|34
1634648400000|2021-10-19 13:00:00|710130.4|709130.4|710176.6|709176.6|710184|709184|710126.4|709126.4|35
1634648410000|2021-10-19 13:00:10|710175.5|709175.5|710145.6|709145.6|710182.1|709182.1|710145.3|709145.3|37
1634648420000|2021-10-19 13:00:20|710147|709147|710139.4|709139.4|710176.8|709176.8|710139.4|709139.4|35
1634648430000|2021-10-19 13:00:30|710143.5|709143.5|710169.4|709169.4|710170.3|709170.3|710102.3|709102.3|40
1634648440000|2021-10-19 13:00:40|710167.7|709167.7|710164.5|709164.5|710667.7|709172.7|710153.3|708653.8|39
1634648450000|2021-10-19 13:00:50|710164|709164|710129.2|709129.2|710663.2|709164|710116.1|708662.6|32
1634648460000|2021-10-19 13:01:00|710114.4|709114.4|710084.8|709084.8|710617.5|709124.7|710073.4|708593.6|36
1634648470000|2021-10-19 13:01:10|710086.3|709086.3|710081.9|709081.9|710099.5|709099.5|710081.1|709081.1|34
1634648480000|2021-10-19 13:01:20|710083|709083|710075.5|709075.5|710107.5|709107.5|710075.5|709075.5|37
1634648490000|2021-10-19 13:01:30|710082|709082|710075.7|709075.7|710618.5|709105|710075.7|708594.3|37
1634648500000|2021-10-19 13:01:40|710082.3|709082.3|710082.3|709082.3|710094.2|709094.2|710077.6|709077.6|23
1634648510000|2021-10-19 13:01:50|710083.3|709083.3|710070.9|709070.9|710083.7|709083.7|710068.7|709068.7|30
1634648520000|2021-10-19 13:02:00|710075|709075|710130.3|709130.3|710670.7|709185.3|710075|708650|36
1634648530000|2021-10-19 13:02:10|710127.8|709127.8|710108.6|709108.6|710146|709146|710095.6|709095.6|33
1634648540000|2021-10-19 13:02:20|710107|709107|710108.4|709108.4|710638.7|709145.1|710044.3|708568.4|38
1634648550000|2021-10-19 13:02:30|710109|709109|710540.6|708540.6|710579.9|709109|710039.2|708529|37
1634648560000|2021-10-19 13:02:40|710540.8|708540.8|710543.6|708543.6|710550.3|708550.3|710540.8|708540.8|29
1634648570000|2021-10-19 13:02:50|710543.5|708543.5|710005.5|709005.5|710543.5|709009.9|709983.2|708542.7|29
1634648580000|2021-10-19 13:03:00|710004.2|709004.2|710001.2|709001.2|710010.5|709010.5|709986.2|708986.2|22
1634648590000|2021-10-19 13:03:10|710002.9|709002.9|710093.8|709093.8|710571.2|709120.1|710001.7|708563.2|24
1634648600000|2021-10-19 13:03:20|710095.1|709095.1|710622.6|708622.6|710628.3|709130.9|710080.5|708589.6|37
1634648610000|2021-10-19 13:03:30|710623|708623|710607.8|708607.8|710636.3|709109.7|710086.5|708605.7|34
1634648620000|2021-10-19 13:03:40|710608.2|708608.2|710091.8|709091.8|710608.4|709100.9|710081.3|708586.7|31
1634648630000|2021-10-19 13:03:50|710087.8|709087.8|710597.9|708597.9|710599.8|709087.8|710084.6|708589.6|33
1634648640000|2021-10-19 13:04:00|710594.4|708594.4|710068.2|709068.2|710599.3|709071.9|710046.4|708559.7|34
1634648650000|2021-10-19 13:04:10|710070.5|709070.5|710069.9|709069.9|710572.3|709073.1|710061.8|708563.1|31
1634648660000|2021-10-19 13:04:20|710078.5|709078.5|710585.3|708585.3|710586.5|709079.4|710065|708582.1|28
1634648670000|2021-10-19 13:04:30|710586|708586|710118.5|709118.5|710628.7|709141.7|710113.6|708585.9|32
1634648680000|2021-10-19 13:04:40|710116.4|709116.4|710124.6|709124.6|710125.9|709125.9|710106.3|709106.3|34
1634648690000|2021-10-19 13:04:50|710122.1|709122.1|710113|709113|710131.1|709131.1|710097.5|709097.5|34
1634648700000|2021-10-19 13:05:00|710118.1|709118.1|710156.4|709156.4|710156.4|709156.4|710085.6|709085.6|30
1634648710000|2021-10-19 13:05:10|710149.5|709149.5|710120.9|709120.9|710167|709167|710120.9|709120.9|37
1634648720000|2021-10-19 13:05:20|710132|709132|710123.6|709123.6|710143.7|709143.7|710112.2|709112.2|30
1634648730000|2021-10-19 13:05:30|710133.9|709133.9|710126.3|709126.3|710135|709135|710118|709118|30
1634648740000|2021-10-19 13:05:40|710125.4|709125.4|710127.5|709127.5|710129.8|709129.8|710125.3|709125.3|22
1634648750000|2021-10-19 13:05:50|710127|709127|710110.6|709110.6|710632.4|709150.2|710108.2|708622.4|28
1634648760000|2021-10-19 13:06:00|710109.8|709109.8|710617.6|708617.6|710628.2|709124.5|710096.4|708611|32
1634648770000|2021-10-19 13:06:10|710618.9|708618.9|710087.3|709087.3|710618.9|709104.6|710076|708608.5|35
1634648780000|2021-10-19 13:06:20|710094.6|709094.6|710059.7|709059.7|710099.4|709099.4|710053.4|709053.4|31
1634648790000|2021-10-19 13:06:30|710545.5|708545.5|710063.6|709063.6|710563.4|709081.9|710034|708540.7|36
1634648800000|2021-10-19 13:06:40|710066.2|709066.2|710063.6|709063.6|710559|709081.9|710055.6|708559|26
1634648810000|2021-10-19 13:06:50|710062.2|709062.2|710081.2|709081.2|710084.8|709084.8|710049.2|709049.2|36
1634648820000|2021-10-19 13:07:00|710080.9|709080.9|709967.4|708967.4|710470.7|709080.9|709961.5|708458.3|35
1634648830000|2021-10-19 13:07:10|709968.3|708968.3|709973.9|708973.9|710486|708976.3|709968.3|708476.1|31
1634648840000|2021-10-19 13:07:20|709972.6|708972.6|710090.7|709090.7|710579.8|709097.7|709972.6|708490.6|35
1634648850000|2021-10-19 13:07:30|710091.6|709091.6|710110.4|709110.4|710112.7|709112.7|710090.5|709090.5|23
1634648860000|2021-10-19 13:07:40|710111.4|709111.4|710091.6|709091.6|710112.1|709112.1|710087.9|709087.9|22
1634648870000|2021-10-19 13:07:50|710089.1|709089.1|710625.6|708625.6|710634.7|709097.9|710087.5|708620.6|28
1634648880000|2021-10-19 13:08:00|710619.7|708619.7|710126.7|709126.7|710635.8|709127.1|710104|708619.7|35
1634648890000|2021-10-19 13:08:10|710127|709127|710135.5|709135.5|710642.9|709145.5|710127|708630.1|34
1634648900000|2021-10-19 13:08:20|710136.8|709136.8|710164.8|709164.8|710614.9|709164.8|710125.1|708614.9|27
1634648910000|2021-10-19 13:08:30|710148.1|709148.1|710079.3|709079.3|710595.8|709148.1|710079.1|708590.1|27
1634648920000|2021-10-19 13:08:40|710080.5|709080.5|710105.7|709105.7|710630.1|709121.5|710077.5|708623.1|32
1634648930000|2021-10-19 13:08:50|710105.8|709105.8|710119.6|709119.6|710596.7|709120.9|710092.1|708595.1|35
1634648940000|2021-10-19 13:09:00|710121|709121|710140.2|709140.2|710142.6|709142.6|710118.8|709118.8|28
1634648950000|2021-10-19 13:09:10|710140.1|709140.1|710594.3|708594.3|710625.5|709140.9|710096.8|708591.4|28
1634648960000|2021-10-19 13:09:20|710594.7|708594.7|710158.8|709158.8|710594.7|709197.8|710097.8|708594.7|34
1634648970000|2021-10-19 13:09:30|710158.4|709158.4|710152.8|709152.8|710159.1|709159.1|710137.3|709137.3|26
1634648980000|2021-10-19 13:09:40|710156|709156|710181.4|709181.4|710192.6|709192.6|710155.1|709155.1|29
1634648990000|2021-10-19 13:09:50|710177.8|709177.8|710157|709157|710180.6|709180.6|710155.4|709155.4|30
1634649000000|2021-10-19 13:10:00|710159.4|709159.4|710171.8|709171.8|710199.7|709199.7|710151.7|709151.7|29
1634649010000|2021-10-19 13:10:10|710173.2|709173.2|710165.5|709165.5|710173.2|709173.2|710158.3|709158.3|22
1634649020000|2021-10-19 13:10:20|710166.9|709166.9|710188.6|709188.6|710189|709189|710165|709165|24
1634649030000|2021-10-19 13:10:30|710185.2|709185.2|710171.8|709171.8|710185.8|709185.8|710166.3|709166.3|32
1634649040000|2021-10-19 13:10:40|710168.9|709168.9|710135.2|709135.2|710172.4|709172.4|710123.4|709123.4|29
1634649050000|2021-10-19 13:10:50|710135.7|709135.7|710148.8|709148.8|710172.4|709172.4|710127.1|709127.1|32
1634649060000|2021-10-19 13:11:00|710147.4|709147.4|710145.1|709145.1|710643.8|709147.6|710139.8|708640|28
1634649070000|2021-10-19 13:11:10|710140.3|709140.3|710152.1|709152.1|710659|709163.5|710135.1|708632.4|34
1634649080000|2021-10-19 13:11:20|710160.3|709160.3|710157.7|709157.7|710168.7|709168.7|710157.3|709157.3|23
1634649090000|2021-10-19 13:11:30|710151.5|709151.5|710660.9|708660.9|710676.5|709174.9|710144.9|708647.6|36
1634649100000|2021-10-19 13:11:40|710663.9|708663.9|710164.4|709164.4|710667.7|709177.6|710159.4|708663.9|31
1634649110000|2021-10-19 13:11:50|710164.2|709164.2|710115.6|709115.6|710639.2|709164.2|710113.2|708608|29
1634649120000|2021-10-19 13:12:00|710120.1|709120.1|710143.8|709143.8|710164.2|709164.2|710120.1|709120.1|33
1634649130000|2021-10-19 13:12:10|710146.1|709146.1|710120.6|709120.6|710167.2|709167.2|710116.7|709116.7|30
1634649140000|2021-10-19 13:12:20|710119|709119|710070.3|709070.3|710597.3|709121.3|710052.8|708570.4|32
1634649150000|2021-10-19 13:12:30|710052.9|709052.9|710034.4|709034.4|710534.9|709071.6|710034.4|708527.7|31
1634649160000|2021-10-19 13:12:40|710035.4|709035.4|710074.3|709074.3|710565|709077.9|710035.4|708555.2|34
1634649170000|2021-10-19 13:12:50|710068.9|709068.9|710067.9|709067.9|710070.9|709070.9|710061.4|709061.4|22
1634649180000|2021-10-19 13:13:00|710069|709069|710059.3|709059.3|710088.7|709088.7|710059.3|709059.3|31
1634649190000|2021-10-19 13:13:10|710057.8|709057.8|710061.6|709061.6|710067.1|709067.1|710053.7|709053.7|33
1634649200000|2021-10-19 13:13:20|710058.1|709058.1|710107.9|709107.9|710621.8|709122.9|710053.3|708621.8|38
1634649210000|2021-10-19 13:13:30|710115.4|709115.4|710103.6|709103.6|710115.4|709115.4|710096.2|709096.2|24
1634649220000|2021-10-19 13:13:40|710098.4|709098.4|710558.6|708558.6|710577.1|709115.2|710098|708558.6|29
1634649230000|2021-10-19 13:13:50|710562.4|708562.4|710106.1|709106.1|710565.2|709106.1|710052.9|708541.4|37
1634649240000|2021-10-19 13:14:00|710103.1|709103.1|710111.1|709111.1|710604.6|709116.4|710096.5|708588.9|30
1634649250000|2021-10-19 13:14:10|710110.2|709110.2|710088.3|709088.3|710117|709117|710077.6|709077.6|24
1634649260000|2021-10-19 13:14:20|710081|709081|710073.9|709073.9|710089.3|709089.3|710052|709052|35
1634649270000|2021-10-19 13:14:30|710074.9|709074.9|710088.7|709088.7|710590.1|709106.5|710074.9|708588.5|32
1634649280000|2021-10-19 13:14:40|710591.7|708591.7|710132.1|709132.1|710591.7|709138.5|710087.9|708591.7|28
1634649290000|2021-10-19 13:14:50|710132.8|709132.8|710165.9|709165.9|710183.7|709183.7|710132.8|709132.8|27
1634649300000|2021-10-19 13:15:00|710166.8|709166.8|710147.6|709147.6|710167|709167|710104.6|709104.6|34
1634649310000|2021-10-19 13:15:10|710141.8|709141.8|710160.4|709160.4|710166.1|709166.1|710141.8|709141.8|26
1634649320000|2021-10-19 13:15:20|710164.2|709164.2|710167|709167|710173.4|709173.4|710158.1|709158.1|22
1634649330000|2021-10-19 13:15:30|710169.6|709169.6|710175.1|709175.1|710196.4|709196.4|710168.3|709168.3|23
1634649340000|2021-10-19 13:15:40|710184.7|709184.7|710165|709165|710184.7|709184.7|710152.7|709152.7|28
1634649350000|2021-10-19 13:15:50|710166.8|709166.8|710174|709174|710174.7|709174.7|710161.8|709161.8|23
1634649360000|2021-10-19 13:16:00|710174.2|709174.2|710151.3|709151.3|710174.2|709174.2|710149.9|709149.9|29
1634649370000|2021-10-19 13:16:10|710153.7|709153.7|710171.1|709171.1|710662.5|709177.8|710151.3|708662.5|27
1634649380000|2021-10-19 13:16:20|710174.2|709174.2|710163.4|709163.4|710178|709178|710160.5|709160.5|22
1634649390000|2021-10-19 13:16:30|710162.3|709162.3|710188.3|709188.3|710188.3|709188.3|710162.3|709162.3|25
1634649400000|2021-10-19 13:16:40|710180.2|709180.2|710181.5|709181.5|710204.8|709204.8|710180.2|709180.2|29
1634649410000|2021-10-19 13:16:50|710181.7|709181.7|710141.6|709141.6|710655.4|709181.7|710139.6|708655.4|30
1634649420000|2021-10-19 13:17:00|710146.4|709146.4|710131.5|709131.5|710146.4|709146.4|710122.3|709122.3|29
1634649430000|2021-10-19 13:17:10|710131|709131|710133.7|709133.7|710143.6|709143.6|710130.7|709130.7|29
1634649440000|2021-10-19 13:17:20|710133.3|709133.3|710109.6|709109.6|710599.2|709139.9|710076.9|708578.9|32
1634649450000|2021-10-19 13:17:30|710111.3|709111.3|710065.3|709065.3|710111.3|709111.3|710056.6|709056.6|32
1634649460000|2021-10-19 13:17:40|710066.2|709066.2|710604.3|708604.3|710607.8|709096.1|710053.6|708604.3|27
1634649470000|2021-10-19 13:17:50|710111|709111|710617.6|708617.6|710617.6|709111.9|710111|708601.1|27
1634649480000|2021-10-19 13:18:00|710125.1|709125.1|710132.4|709132.4|710132.4|709132.4|710108.6|709108.6|31
1634649490000|2021-10-19 13:18:10|710122.6|709122.6|710599.1|708599.1|710617.1|709133.7|710111.1|708599.1|27
1634649500000|2021-10-19 13:18:20|710612.8|708612.8|710139.4|709139.4|710642.4|709146.1|710119.5|708612.8|37
1634649510000|2021-10-19 13:18:30|710136.9|709136.9|710598.6|708598.6|710607.5|709136.9|710101|708597.1|37
1634649520000|2021-10-19 13:18:40|710109.7|709109.7|710133.6|709133.6|710135.5|709135.5|710103|709103|34
1634649530000|2021-10-19 13:18:50|710136.2|709136.2|710135.8|709135.8|710628.6|709144|710109.4|708602.2|30
1634649540000|2021-10-19 13:19:00|710119|709119|710045.5|709045.5|710599.7|709119|710041.3|708530.1|32
1634649550000|2021-10-19 13:19:10|710044.2|709044.2|710050.4|709050.4|710053.5|709053.5|710037.6|709037.6|36
1634649560000|2021-10-19 13:19:20|710052.4|709052.4|710060.4|709060.4|710061.3|709061.3|710039|709039|26
1634649570000|2021-10-19 13:19:30|710051.9|709051.9|710028.4|709028.4|710059.9|709059.9|710025.1|709025.1|31
1634649580000|2021-10-19 13:19:40|710037.9|709037.9|710061|709061|710072.2|709072.2|710028.4|709028.4|30
1634649590000|2021-10-19 13:19:50|710062|709062|710124.1|709124.1|710142|709142|710062|709062|35
1634649600000|2021-10-19 13:20:00|710122.8|709122.8|710137.9|709137.9|710148.1|709148.1|710121.8|709121.8|30
1634649610000|2021-10-19 13:20:10|710138.2|709138.2|710170.8|709170.8|710187.5|709187.5|710136.2|709136.2|37
1634649620000|2021-10-19 13:20:20|710175.3|709175.3|710179.3|709179.3|710184.8|709184.8|710170.8|709170.8|37
1634649630000|2021-10-19 13:20:30|710179.6|709179.6|710173.6|709173.6|710179.6|709179.6|710161.6|709161.6|29
1634649640000|2021-10-19 13:20:40|710172.1|709172.1|710170.5|709170.5|710173.7|709173.7|710166.1|709166.1|18
1634649650000|2021-10-19 13:20:50|710164.9|709164.9|710140.6|709140.6|710164.9|709164.9|710137.6|709137.6|33
1634649660000|2021-10-19 13:21:00|710139|709139|710151.2|709151.2|710153.3|709153.3|710117.5|709117.5|37
1634649670000|2021-10-19 13:21:10|710141.7|709141.7|710179.5|709179.5|710190.7|709190.7|710141.2|709141.2|27
1634649680000|2021-10-19 13:21:20|710181.5|709181.5|710181|709181|710189|709189|710180.1|709180.1|22
1634649690000|2021-10-19 13:21:30|710182.7|709182.7|710214.6|709214.6|710214.6|709214.6|710182.2|709182.2|29
1634649700000|2021-10-19 13:21:40|710212|709212|710190.7|709190.7|710212|709212|710186.4|709186.4|31
1634649710000|2021-10-19 13:21:50|710189.9|709189.9|710197.7|709197.7|710205|709205|710189.9|709189.9|28
1634649720000|2021-10-19 13:22:00|710207|709207|710209.6|709209.6|710212|709212|710202.4|709202.4|30
1634649730000|2021-10-19 13:22:10|710208.3|709208.3|710216.5|709216.5|710221.6|709221.6|710207.6|709207.6|26
1634649740000|2021-10-19 13:22:20|710218.8|709218.8|710224.8|709224.8|710226.5|709226.5|710213.2|709213.2|26
1634649750000|2021-10-19 13:22:30|710224.2|709224.2|710217|709217|710707.6|709231.6|710205.5|708702.8|32
1634649760000|2021-10-19 13:22:40|710220.5|709220.5|710227.7|709227.7|710233.5|709233.5|710216.6|709216.6|25
1634649770000|2021-10-19 13:22:50|710226.9|709226.9|710251.2|709251.2|710259.5|709259.5|710212.5|709212.5|33
1634649780000|2021-10-19 13:23:00|710251.8|709251.8|710269.2|709269.2|710279.4|709279.4|710248.1|709248.1|26
1634649790000|2021-10-19 13:23:10|710272.3|709272.3|710231.1|709231.1|710272.3|709272.3|710221.8|709221.8|30
1634649800000|2021-10-19 13:23:20|710227.1|709227.1|710261.9|709261.9|710268.4|709268.4|710223.9|709223.9|28
1634649810000|2021-10-19 13:23:30|710262.2|709262.2|710246.6|709246.6|710741.1|709262.2|710242.5|708738.4|16
1634649820000|2021-10-19 13:23:40|710723.3|708723.3|710209.8|709209.8|710733|709237.7|710209.8|708712.6|32
1634649830000|2021-10-19 13:23:50|710209.9|709209.9|710273.3|709273.3|710774.9|709283.1|710207.9|708774.9|38
1634649840000|2021-10-19 13:24:00|710273|709273|710277.6|709277.6|710785.4|709312|710268.5|708778.2|34
1634649850000|2021-10-19 13:24:10|710285.8|709285.8|710297.6|709297.6|710325.7|709325.7|710274.7|709274.7|31
1634649860000|2021-10-19 13:24:20|710302.9|709302.9|710347.2|709347.2|710351|709351|710301.4|709301.4|29
1634649870000|2021-10-19 13:24:30|710349.5|709349.5|710324.4|709324.4|710354.1|709354.1|710313.3|709313.3|32
1634649880000|2021-10-19 13:24:40|710325.2|709325.2|710321.4|709321.4|710325.3|709325.3|710319.5|709319.5|31
1634649890000|2021-10-19 13:24:50|710321.5|709321.5|710325.9|709325.9|710325.9|709325.9|710309.5|709309.5|34
1634649900000|2021-10-19 13:25:00|710323.6|709323.6|710259.2|709259.2|710779.7|709323.6|710259|708779.7|36
1634649910000|2021-10-19 13:25:10|710266.7|709266.7|710272.8|709272.8|710282.4|709282.4|710264.1|709264.1|33
1634649920000|2021-10-19 13:25:20|710271.5|709271.5|710272.4|709272.4|710277.6|709277.6|710271.5|709271.5|28
1634649930000|2021-10-19 13:25:30|710272.5|709272.5|710274.7|709274.7|710278.7|709278.7|710268.1|709268.1|26
1634649940000|2021-10-19 13:25:40|710275.3|709275.3|710272.9|709272.9|710275.3|709275.3|710260.1|709260.1|21
1634649950000|2021-10-19 13:25:50|710273.5|709273.5|710266.5|709266.5|710274.4|709274.4|710265.9|709265.9|24
1634649960000|2021-10-19 13:26:00|710266.4|709266.4|710771.6|708771.6|710778.6|709270.4|710266.3|708768.4|19
1634649970000|2021-10-19 13:26:10|710772.1|708772.1|710287.1|709287.1|710803.6|709304.5|710278.1|708772.1|26
1634649980000|2021-10-19 13:26:20|710291.3|709291.3|710287.9|709287.9|710306.4|709306.4|710283.2|709283.2|34
1634649990000|2021-10-19 13:26:30|710294.6|709294.6|710279.8|709279.8|710297.2|709297.2|710273.7|709273.7|28
1634650000000|2021-10-19 13:26:40|710279.9|709279.9|710763.1|708763.1|710768.6|709293.1|710277.7|708763.1|25
1634650010000|2021-10-19 13:26:50|710277.7|709277.7|710287.2|709287.2|710796.4|709292|710270|708796.4|32
1634650020000|2021-10-19 13:27:00|710286.9|709286.9|710299.1|709299.1|710818.4|709307|710278.2|708789.3|35
1634650030000|2021-10-19 13:27:10|710297.3|709297.3|710284.2|709284.2|710297.3|709297.3|710275|709275|24
1634650040000|2021-10-19 13:27:20|710284.8|709284.8|710289.4|709289.4|710303.6|709303.6|710278.6|709278.6|31
1634650050000|2021-10-19 13:27:30|710282.7|709282.7|710224.6|709224.6|710730.9|709284.8|710218.8|708730.9|34
1634650060000|2021-10-19 13:27:40|710221.9|709221.9|710205.9|709205.9|710227|709227|710190.8|709190.8|33
1634650070000|2021-10-19 13:27:50|710205.4|709205.4|710145.7|709145.7|710688.9|709205.4|710136.3|708640.8|32
1634650080000|2021-10-19 13:28:00|710141.9|709141.9|710088.9|709088.9|710647.8|709141.9|710079.6|708588.6|34
1634650090000|2021-10-19 13:28:10|710090.2|709090.2|710156.7|709156.7|710629.6|709156.7|710084.4|708629.6|32
1634650100000|2021-10-19 13:28:20|710154.4|709154.4|710020.8|709020.8|710537.8|709157.2|710020.8|708516.5|31
1634650110000|2021-10-19 13:28:30|710018.2|709018.2|710410|708410|710466.3|709018.2|709904.8|708389.3|38
1634650120000|2021-10-19 13:28:40|710406.5|708406.5|710395.1|708395.1|710418.6|708418.6|710384.8|708384.8|35
1634650130000|2021-10-19 13:28:50|710396.5|708396.5|709885.3|708885.3|710418.2|708891|709876.6|708372.8|36
1634650140000|2021-10-19 13:29:00|709881.2|708881.2|710382|708382|710407.5|708926.8|709869.2|708381.9|34
1634650150000|2021-10-19 13:29:10|710382.5|708382.5|709873.3|708873.3|710397.8|708897.5|709837.8|708370.3|38
1634650160000|2021-10-19 13:29:20|709873.4|708873.4|709879|708879|709879|708879|709869.6|708869.6|24
1634650170000|2021-10-19 13:29:30|709876.9|708876.9|709901.3|708901.3|710422.4|708916.3|709875.9|708389|35
1634650180000|2021-10-19 13:29:40|709902.1|708902.1|709927.4|708927.4|710424.2|708933|709902.1|708415.3|34
1634650190000|2021-10-19 13:29:50|709926.7|708926.7|709927.3|708927.3|710451.4|708951.7|709917.8|708393.4|30
1634650200000|2021-10-19 13:30:00|710413.1|708413.1|710372.3|708372.3|710413.1|708413.1|710356.4|708356.4|36
1634650210000|2021-10-19 13:30:10|710365.6|708365.6|710362.2|708362.2|710389.5|708863.6|709863.6|708336.3|32
1634650220000|2021-10-19 13:30:20|710355|708355|709839.1|708839.1|710373|708877|709839.1|708344|39
1634650230000|2021-10-19 13:30:30|709836.3|708836.3|709855.3|708855.3|709855.3|708855.3|709810.9|708810.9|39
1634650240000|2021-10-19 13:30:40|709853.6|708853.6|709891.9|708891.9|709891.9|708891.9|709850.2|708850.2|31
1634650250000|2021-10-19 13:30:50|709890.2|708890.2|709976.5|708976.5|710476.8|708981.4|709890.2|708476.8|34
1634650260000|2021-10-19 13:31:00|709976.8|708976.8|710030.9|709030.9|710039.7|709039.7|709963.8|708963.8|37
1634650270000|2021-10-19 13:31:10|710030.4|709030.4|710045.9|709045.9|710537.6|709045.9|710004.2|708537.6|39
1634650280000|2021-10-19 13:31:20|710045.8|709045.8|710069.2|709069.2|710575.1|709073.4|710044.6|708560.4|30
1634650290000|2021-10-19 13:31:30|710071|709071|710207.2|709207.2|710668.2|709207.2|710070|708668.2|35
1634650300000|2021-10-19 13:31:40|710209.3|709209.3|710723.6|708723.6|710773|709267.1|710209.3|708723.6|40
1634650310000|2021-10-19 13:31:50|710766.4|708766.4|710170.8|709170.8|710784.4|709273.2|710166.8|708746.9|39
1634650320000|2021-10-19 13:32:00|710176.7|709176.7|710178.6|709178.6|710187|709187|710157|709157|36
1634650330000|2021-10-19 13:32:10|710175.5|709175.5|710774.8|708774.8|710780.4|709243.8|710133.7|708758.5|38
1634650340000|2021-10-19 13:32:20|710277|709277|710253.9|709253.9|710809|709302.4|710252.8|708754.6|35
1634650350000|2021-10-19 13:32:30|710260.3|709260.3|710228.6|709228.6|710751.8|709268.4|710222.6|708725.9|34
1634650360000|2021-10-19 13:32:40|710230.1|709230.1|710281.9|709281.9|710779|709283.6|710229.9|708730.5|26
1634650370000|2021-10-19 13:32:50|710281|709281|710769.3|708769.3|710790.3|709299.2|710257.9|708746.7|32
1634650380000|2021-10-19 13:33:00|710777.4|708777.4|710289.9|709289.9|710801.7|709312.3|710279.8|708777.4|30
1634650390000|2021-10-19 13:33:10|710791.4|708791.4|710303.8|709303.8|710799.4|709317.3|710293.2|708791.4|27
1634650400000|2021-10-19 13:33:20|710301.7|709301.7|710289.1|709289.1|710795.1|709314|710288.1|708782.5|34
1634650410000|2021-10-19 13:33:30|710289.4|709289.4|710332.1|709332.1|710835.8|709332.1|710285|708822.1|27
1634650420000|2021-10-19 13:33:40|710327.6|709327.6|710258.4|709258.4|710789.2|709332.6|710248.1|708747.5|31
1634650430000|2021-10-19 13:33:50|710250.4|709250.4|710314.1|709314.1|710812.7|709320.6|710239.4|708734.6|40
1634650440000|2021-10-19 13:34:00|710818.4|708818.4|710297.2|709297.2|710818.4|709326.6|710280.7|708773.6|40
1634650450000|2021-10-19 13:34:10|710296.9|709296.9|710276.1|709276.1|710794.7|709307.7|710270.6|708774.8|39
1634650460000|2021-10-19 13:34:20|710271.4|709271.4|710262.4|709262.4|710792.4|709281|710224.3|708727.8|36
1634650470000|2021-10-19 13:34:30|710755.3|708755.3|710258.7|709258.7|710793.9|709304.1|710240.3|708751.2|37
1634650480000|2021-10-19 13:34:40|710265.5|709265.5|710320.9|709320.9|710322.2|709322.2|710264.8|709264.8|38
1634650490000|2021-10-19 13:34:50|710264.4|709264.4|710197.3|709197.3|710264.4|709264.4|710185.5|709185.5|37
1634650500000|2021-10-19 13:35:00|710197.5|709197.5|710293.5|709293.5|710294.8|709294.8|710196.4|709196.4|39
1634650510000|2021-10-19 13:35:10|710295.5|709295.5|710296.1|709296.1|710298.7|709298.7|710292.8|709292.8|29
1634650520000|2021-10-19 13:35:20|710303.9|709303.9|710274.7|709274.7|710306.1|709306.1|710271.4|709271.4|31
1634650530000|2021-10-19 13:35:30|710271|709271|710300.4|709300.4|710304.6|709304.6|710261.1|709261.1|39
1634650540000|2021-10-19 13:35:40|710301.4|709301.4|710301.8|709301.8|710310.7|709310.7|710281.3|709281.3|39
1634650550000|2021-10-19 13:35:50|710302.5|709302.5|710324.6|709324.6|710326.2|709326.2|710301.9|709301.9|27
1634650560000|2021-10-19 13:36:00|710325.1|709325.1|710325.3|709325.3|710326.4|709326.4|710309.3|709309.3|23
1634650570000|2021-10-19 13:36:10|710324|709324|710312.5|709312.5|710328.8|709328.8|710312.5|709312.5|19
1634650580000|2021-10-19 13:36:20|710325.7|709325.7|710326.2|709326.2|710330.4|709330.4|710324.1|709324.1|23
1634650590000|2021-10-19 13:36:30|710326.5|709326.5|710327.6|709327.6|710328.8|709328.8|710324.5|709324.5|21
1634650600000|2021-10-19 13:36:40|710330|709330|710387.8|709387.8|710848.3|709387.8|710326.6|708848.3|28
1634650610000|2021-10-19 13:36:50|710354.5|709354.5|710354.3|709354.3|710381.7|709381.7|710337.3|709337.3|35
1634650620000|2021-10-19 13:37:00|710351|709351|710321.9|709321.9|710351|709351|710312.5|709312.5|38
1634650630000|2021-10-19 13:37:10|710320.9|709320.9|710340.3|709340.3|710361.3|709361.3|710316.7|709316.7|35
1634650640000|2021-10-19 13:37:20|710343|709343|710339.1|709339.1|710350.1|709350.1|710327.4|709327.4|35
1634650650000|2021-10-19 13:37:30|710336.4|709336.4|710344.1|709344.1|710362.6|709362.6|710336.4|709336.4|35
1634650660000|2021-10-19 13:37:40|710342.8|709342.8|710381.6|709381.6|710383.1|709383.1|710337.6|709337.6|30
1634650670000|2021-10-19 13:37:50|710382.5|709382.5|710395.4|709395.4|710412.7|709412.7|710382.5|709382.5|28
1634650680000|2021-10-19 13:38:00|710398|709398|710392.2|709392.2|710401.8|709401.8|710387.3|709387.3|26
1634650690000|2021-10-19 13:38:10|710392.4|709392.4|710341.3|709341.3|710845.9|709392.4|710339.2|708841.8|36
1634650700000|2021-10-19 13:38:20|710336.1|709336.1|710317|709317|710336.1|709336.1|710278.8|709278.8|34
1634650710000|2021-10-19 13:38:30|710317.1|709317.1|710373|709373|710820|709380.9|710317.1|708820|36
1634650720000|2021-10-19 13:38:40|710377.8|709377.8|710302.6|709302.6|710812.6|709377.8|710283.7|708773.8|38
1634650730000|2021-10-19 13:38:50|710302.3|709302.3|710930.8|708930.8|710943.7|709411.9|710295.2|708810.5|37
1634650740000|2021-10-19 13:39:00|710943.9|708943.9|710939.5|708939.5|710956|708956|710932.1|708932.1|37
1634650750000|2021-10-19 13:39:10|710938.2|708938.2|710956.5|708956.5|710972.5|709466.7|710431.8|708927.6|40
1634650760000|2021-10-19 13:39:20|710962.2|708962.2|710905.1|708905.1|710962.2|709453.6|710453.6|708894.1|38
1634650770000|2021-10-19 13:39:30|710905.5|708905.5|710448.1|709448.1|710916.8|709450.5|710433.8|708905.5|36
1634650780000|2021-10-19 13:39:40|710448.6|709448.6|710948.9|708948.9|710985.4|709480.6|710443.1|708948.9|28
1634650790000|2021-10-19 13:39:50|710460.4|709460.4|710445.1|709445.1|710956.6|709464.1|710432.3|708938|37
1634650800000|2021-10-19 13:40:00|710460.4|709460.4|710452|709452|710967.3|709479.3|710446.6|708947.9|37
1634650810000|2021-10-19 13:40:10|710452.3|709452.3|710364|709364|710941.5|709472.8|710358.2|708890.6|37
1634650820000|2021-10-19 13:40:20|710360.8|709360.8|710315.7|709315.7|710880.7|709397|710309.1|708789.8|36
1634650830000|2021-10-19 13:40:30|710318.9|709318.9|710886.6|708886.6|710898.1|709414.6|710315|708872.3|36
1634650840000|2021-10-19 13:40:40|710894.5|708894.5|710413.5|709413.5|710894.5|709428.8|710378.5|708863.7|36
1634650850000|2021-10-19 13:40:50|710430|709430|710978|708978|710985.7|709480.7|710421.3|708978|34
1634650860000|2021-10-19 13:41:00|710479.2|709479.2|710336.4|709336.4|710898.8|709479.2|710319.2|708851.3|40
1634650870000|2021-10-19 13:41:10|710337.9|709337.9|710422.1|709422.1|710938.6|709422.1|710336.5|708876.2|40
1634650880000|2021-10-19 13:41:20|710422.8|709422.8|710425.3|709425.3|710916|709437.4|710398.1|708899.4|36
1634650890000|2021-10-19 13:41:30|710923.7|708923.7|710477.9|709477.9|710962.6|709494|710445.7|708923.7|36
1634650900000|2021-10-19 13:41:40|710472.9|709472.9|711043.3|709043.3|711044.3|709525.5|710469.9|708975.2|38
1634650910000|2021-10-19 13:41:50|711026.5|709026.5|710558.4|709558.4|711096|709603.6|710531.5|709020.4|37
1634650920000|2021-10-19 13:42:00|711041.5|709041.5|710978.5|708978.5|711058.2|709544.9|710544|708978.1|40
1634650930000|2021-10-19 13:42:10|710969.4|708969.4|711032.4|709032.4|711066.4|709512|710504.2|708969.4|37
1634650940000|2021-10-19 13:42:20|711029.8|709029.8|711059.5|709059.5|711062.5|709564|710536.2|709023.3|40
1634650950000|2021-10-19 13:42:30|711058.8|709058.8|711024.2|709024.2|711058.8|709568.2|710521.3|709024.2|33
1634650960000|2021-10-19 13:42:40|711025.2|709025.2|710976.7|708976.7|711044.3|709547.7|710477.4|708939.4|38
1634650970000|2021-10-19 13:42:50|710975.8|708975.8|710465.9|709465.9|711019.7|709529.9|710461.1|708959|39
1634650980000|2021-10-19 13:43:00|710468|709468|711018.2|709018.2|711043.1|709481.8|710466.3|708963|35
1634650990000|2021-10-19 13:43:10|710526.3|709526.3|710521.9|709521.9|711018.8|709526.3|710494|708986|39
1634651000000|2021-10-19 13:43:20|710524.3|709524.3|710969|708969|711025.8|709525.8|710495.2|708969|36
1634651010000|2021-10-19 13:43:30|710971.7|708971.7|710404.5|709404.5|710976.1|709476.2|710404.5|708971.7|26
1634651020000|2021-10-19 13:43:40|710403|709403|710421.5|709421.5|710431.7|709431.7|710399.4|709399.4|27
1634651030000|2021-10-19 13:43:50|710426.2|709426.2|710385.1|709385.1|710886.7|709426.2|710374.6|708884.6|29
1634651040000|2021-10-19 13:44:00|710386.2|709386.2|710391.2|709391.2|710395.8|709395.8|710378|709378|28
1634651050000|2021-10-19 13:44:10|710390.8|709390.8|710362.7|709362.7|710390.8|709390.8|710356.6|709356.6|31
1634651060000|2021-10-19 13:44:20|710367.2|709367.2|710308.7|709308.7|710375.7|709375.7|710273|709273|37
1634651070000|2021-10-19 13:44:30|710304.7|709304.7|710853.7|708853.7|710853.7|709348.8|710304.7|708853.7|29
1634651080000|2021-10-19 13:44:40|710380.7|709380.7|710396.6|709396.6|710855.9|709410.6|710351.2|708855.9|38
1634651090000|2021-10-19 13:44:50|710393.3|709393.3|710443.4|709443.4|710443.4|709443.4|710393.3|709393.3|30
1634651100000|2021-10-19 13:45:00|710437.6|709437.6|710417.6|709417.6|710463|709463|710417.5|709417.5|36
1634651110000|2021-10-19 13:45:10|710426|709426|710443.8|709443.8|710974.4|709472.8|710426|708957.4|39
1634651120000|2021-10-19 13:45:20|710444.7|709444.7|710440.9|709440.9|710459.7|709459.7|710440.9|709440.9|36
1634651130000|2021-10-19 13:45:30|710443.2|709443.2|710445|709445|710452.5|709452.5|710436.4|709436.4|34
1634651140000|2021-10-19 13:45:40|710446.1|709446.1|710442.6|709442.6|710448.3|709448.3|710424.4|709424.4|31
1634651150000|2021-10-19 13:45:50|710442.3|709442.3|710255.3|709255.3|710817.7|709442.3|710255.3|708776.5|40
1634651160000|2021-10-19 13:46:00|710259|709259|710226.8|709226.8|710765.8|709276.4|710226.8|708750.3|39
1634651170000|2021-10-19 13:46:10|710228.7|709228.7|710247.5|709247.5|710751.2|709262.4|710226.2|708751.2|37
1634651180000|2021-10-19 13:46:20|710244.2|709244.2|710717.5|708717.5|710731.6|709248.5|710200.4|708677|37
1634651190000|2021-10-19 13:46:30|710720.7|708720.7|710634.2|708634.2|710722.2|709198.7|710164.8|708633.2|40
1634651200000|2021-10-19 13:46:40|710634.5|708634.5|710658.5|708658.5|710676.1|709149.9|710145.8|708631.7|40
1634651210000|2021-10-19 13:46:50|710644.7|708644.7|710657.4|708657.4|710672.9|709185.4|710180.3|708638|39
1634651220000|2021-10-19 13:47:00|710659.5|708659.5|710175.4|709175.4|710686.2|709214.7|710173.7|708657.5|34
1634651230000|2021-10-19 13:47:10|710663.6|708663.6|710684.9|708684.9|710684.9|708684.9|710661.5|708661.5|30
1634651240000|2021-10-19 13:47:20|710698.6|708698.6|710655.1|708655.1|710723|709230.7|710220.6|708648.1|37
1634651250000|2021-10-19 13:47:30|710150.6|709150.6|710595.5|708595.5|710628.2|709153.8|710130.4|708593.1|34
1634651260000|2021-10-19 13:47:40|710593.1|708593.1|710597.2|708597.2|710615.7|708615.7|710589.8|708589.8|32
1634651270000|2021-10-19 13:47:50|710591.9|708591.9|710563.5|708563.5|710591.9|708591.9|710559.9|708559.9|32
1634651280000|2021-10-19 13:48:00|710561.6|708561.6|710031.2|709031.2|710562.1|709039.5|710026.1|708542.6|35
1634651290000|2021-10-19 13:48:10|710029.2|709029.2|710025.1|709025.1|710032.9|709032.9|710025.1|709025.1|32
1634651300000|2021-10-19 13:48:20|710024.9|709024.9|710516.9|708516.9|710516.9|709028.9|709999|708516.9|32
1634651310000|2021-10-19 13:48:30|710515.3|708515.3|710024.4|709024.4|710519.4|709028.8|710004.1|708511.2|31
1634651320000|2021-10-19 13:48:40|710023.5|709023.5|710028.3|709028.3|710517.1|709030.7|710005.7|708517.1|31
1634651330000|2021-10-19 13:48:50|710024.7|709024.7|710046.6|709046.6|710509.3|709077.7|710003.6|708505.7|30
1634651340000|2021-10-19 13:49:00|710069.7|709069.7|710092.5|709092.5|710591.5|709099.4|710069.7|708585.4|34
1634651350000|2021-10-19 13:49:10|710091.8|709091.8|710110.6|709110.6|710612.5|709121.8|710091.8|708612.2|37
1634651360000|2021-10-19 13:49:20|710111|709111|710170.3|709170.3|710672.5|709179.3|710111|708657.2|36
1634651370000|2021-10-19 13:49:30|710168.5|709168.5|710222.1|709222.1|710725.9|709224.8|710168.5|708725.9|34
1634651380000|2021-10-19 13:49:40|710223.9|709223.9|710211.8|709211.8|710760|709248.4|710194.6|708755.8|36
1634651390000|2021-10-19 13:49:50|710205.7|709205.7|710253.8|709253.8|710256.7|709256.7|710205.7|709205.7|29
1634651400000|2021-10-19 13:50:00|710241.2|709241.2|710220.4|709220.4|710723.2|709241.3|710206.9|708723.2|36
1634651410000|2021-10-19 13:50:10|710225.9|709225.9|710220.3|709220.3|710225.9|709225.9|710182.5|709182.5|38
1634651420000|2021-10-19 13:50:20|710219.4|709219.4|710212.7|709212.7|710228|709228|710194.1|709194.1|35
1634651430000|2021-10-19 13:50:30|710212.8|709212.8|710189.1|709189.1|710212.8|709212.8|710177.8|709177.8|35
1634651440000|2021-10-19 13:50:40|710188|709188|710175.2|709175.2|710188|709188|710173.9|709173.9|29
1634651450000|2021-10-19 13:50:50|710174.4|709174.4|710677.2|708677.2|710677.2|709185.7|710132.4|708677.2|29
1634651460000|2021-10-19 13:51:00|710173.2|709173.2|710177.7|709177.7|710202.1|709202.1|710170.5|709170.5|36
1634651470000|2021-10-19 13:51:10|710178.9|709178.9|710209.7|709209.7|710210.4|709210.4|710169.5|709169.5|35
1634651480000|2021-10-19 13:51:20|710209.1|709209.1|710206.7|709206.7|710210.9|709210.9|710183.3|709183.3|34
1634651490000|2021-10-19 13:51:30|710208.3|709208.3|710163.5|709163.5|710208.3|709208.3|710150.2|709150.2|36
1634651500000|2021-10-19 13:51:40|710163.3|709163.3|710156.6|709156.6|710736|709231.8|710156.6|708657.5|33
1634651510000|2021-10-19 13:51:50|710158|709158|710169.9|709169.9|710175.4|709175.4|710158|709158|29
1634651520000|2021-10-19 13:52:00|710171.5|709171.5|710162.8|709162.8|710719.4|709203|710162.8|708670.4|39
1634651530000|2021-10-19 13:52:10|710157.8|709157.8|710185.9|709185.9|710194.9|709194.9|710157.8|709157.8|28
1634651540000|2021-10-19 13:52:20|710188.3|709188.3|710191.1|709191.1|710681.5|709207.2|710184.8|708666.7|34
1634651550000|2021-10-19 13:52:30|710184|709184|710156.2|709156.2|710672.9|709191.2|710154.4|708659.4|36
1634651560000|2021-10-19 13:52:40|710158.7|709158.7|710138.9|709138.9|710640.8|709161.2|710132.1|708640.8|32
1634651570000|2021-10-19 13:52:50|710138.5|709138.5|710112.9|709112.9|710138.5|709138.5|710110.5|709110.5|21
1634651580000|2021-10-19 13:53:00|710113.3|709113.3|710079.6|709079.6|710118.8|709118.8|710057.1|709057.1|27
1634651590000|2021-10-19 13:53:10|710080.5|709080.5|710096|709096|710099.4|709099.4|710078.9|709078.9|26
1634651600000|2021-10-19 13:53:20|710096.5|709096.5|710086.6|709086.6|710099.6|709099.6|710086.6|709086.6|24
1634651610000|2021-10-19 13:53:30|710086.2|709086.2|710090.6|709090.6|710103.4|709103.4|710086.2|709086.2|33
1634651620000|2021-10-19 13:53:40|710089.4|709089.4|710100.2|709100.2|710592|709108.8|710088.6|708590|29
1634651630000|2021-10-19 13:53:50|710100.9|709100.9|710143.4|709143.4|710143.4|709143.4|710092.1|709092.1|30
1634651640000|2021-10-19 13:54:00|710120.2|709120.2|710122.8|709122.8|710148.3|709148.3|710076.1|709076.1|33
1634651650000|2021-10-19 13:54:10|710124|709124|710137.2|709137.2|710171|709171|710123|709123|30
1634651660000|2021-10-19 13:54:20|710137.4|709137.4|710189.7|709189.7|710206.8|709206.8|710137.4|709137.4|38
1634651670000|2021-10-19 13:54:30|710186.4|709186.4|710184.5|709184.5|710186.4|709186.4|710178.9|709178.9|30
1634651680000|2021-10-19 13:54:40|710182.3|709182.3|710669.2|708669.2|710682.5|709186.4|710130.6|708668.4|32
1634651690000|2021-10-19 13:54:50|710668.4|708668.4|710664.8|708664.8|710682.8|709166|710137.9|708638.8|36
1634651700000|2021-10-19 13:55:00|710643.3|708643.3|710138.8|709138.8|710655.3|709150.3|710126.6|708643.3|34
1634651710000|2021-10-19 13:55:10|710135.9|709135.9|710145.2|709145.2|710145.2|709145.2|710129.4|709129.4|37
1634651720000|2021-10-19 13:55:20|710149|709149|710063.1|709063.1|710149|709149|710063.1|709063.1|37
1634651730000|2021-10-19 13:55:30|710069.7|709069.7|710060.3|709060.3|710101.8|709101.8|710058.9|709058.9|34
1634651740000|2021-10-19 13:55:40|710060.7|709060.7|710047|709047|710063.3|709063.3|710035.8|709035.8|33
1634651750000|2021-10-19 13:55:50|710048.6|709048.6|710049.2|709049.2|710050.3|709050.3|710047.6|709047.6|27
1634651760000|2021-10-19 13:56:00|710048|709048|710030|709030|710051.4|709051.4|710019.3|709019.3|26
1634651770000|2021-10-19 13:56:10|710020.4|709020.4|710044.7|709044.7|710045.7|709045.7|710020.4|709020.4|32
1634651780000|2021-10-19 13:56:20|710045.3|709045.3|710043|709043|710045.3|709045.3|710032.1|709032.1|30
1634651790000|2021-10-19 13:56:30|710043.8|709043.8|710039.1|709039.1|710050.2|709050.2|710038.7|709038.7|19
1634651800000|2021-10-19 13:56:40|710042.7|709042.7|709976.8|708976.8|710044.2|709044.2|709976.4|708976.4|23
1634651810000|2021-10-19 13:56:50|709977.5|708977.5|709845.3|708845.3|710388.1|708984.2|709831.3|708388.1|29
1634651820000|2021-10-19 13:57:00|709835.6|708835.6|710314.1|708314.1|710342.9|708844.4|709818|708314.1|34
1634651830000|2021-10-19 13:57:10|710316.1|708316.1|709826.8|708826.8|710326.4|708828.3|709809.7|708316.1|21
1634651840000|2021-10-19 13:57:20|709821.4|708821.4|709819.2|708819.2|709823.5|708823.5|709809.7|708809.7|25
1634651850000|2021-10-19 13:57:30|709818.2|708818.2|709722.4|708722.4|710310.4|708818.6|709722.4|708302.2|25
1634651860000|2021-10-19 13:57:40|709709.1|708709.1|710090.3|708090.3|710136.3|708709.1|709616.6|708088.6|37
1634651870000|2021-10-19 13:57:50|710098.5|708098.5|710146.6|708146.6|710191.3|708650.4|709650|708098.5|24
1634651880000|2021-10-19 13:58:00|710143.8|708143.8|709717.7|708717.7|710181.2|708717.7|709650.7|708143.8|28
1634651890000|2021-10-19 13:58:10|709701.6|708701.6|709745.2|708745.2|709759|708759|709701.5|708701.5|27
1634651900000|2021-10-19 13:58:20|709750.2|708750.2|710203.1|708203.1|710243.3|708751|709727.3|708193.6|25
1634651910000|2021-10-19 13:58:30|710202.6|708202.6|710202.2|708202.2|710208.4|708208.4|710190.7|708190.7|29
1634651920000|2021-10-19 13:58:40|710202.6|708202.6|709641.3|708641.3|710202.7|708663|709629.9|708145.1|36
1634651930000|2021-10-19 13:58:50|709642.3|708642.3|710243.7|708243.7|710243.7|708709.8|709634.1|708193.3|36
1634651940000|2021-10-19 13:59:00|710252.9|708252.9|710339.8|708339.8|710370.5|708864.4|709851.2|708252.9|37
1634651950000|2021-10-19 13:59:10|710330.7|708330.7|710380.7|708380.7|710413.5|708894.9|709894.9|708329.6|32
1634651960000|2021-10-19 13:59:20|710381.7|708381.7|710313.3|708313.3|710442.1|708870.6|709868.5|708313.3|36
1634651970000|2021-10-19 13:59:30|710316.5|708316.5|710269|708269|710316.5|708316.5|710266.9|708266.9|37
1634651980000|2021-10-19 13:59:40|710269.9|708269.9|709739.9|708739.9|710288|708745|709739.9|708246.3|35
1634651990000|2021-10-19 13:59:50|709740.5|708740.5|710354.7|708354.7|710354.7|708740.5|709734.7|708252.2|35
1634652000000|2021-10-19 14:00:00|710355.7|708355.7|710267.1|708267.1|710371.1|708854|709848.5|708265.3|36
1634652010000|2021-10-19 14:00:10|710264.1|708264.1|710226.4|708226.4|710266.9|708737.8|709737.8|708207.9|37
1634652020000|2021-10-19 14:00:20|710225|708225|710271|708271|710274.8|708274.8|710221|708221|29
1634652030000|2021-10-19 14:00:30|710271.6|708271.6|710259.3|708259.3|710277|708754.2|709754.2|708253.2|31
1634652040000|2021-10-19 14:00:40|710260.9|708260.9|710274|708274|710292.3|708794.4|709774.6|708259.5|37
1634652050000|2021-10-19 14:00:50|710273.7|708273.7|710239.5|708239.5|710278|708769.9|709760.8|708238.3|36
1634652060000|2021-10-19 14:01:00|710242|708242|710229|708229|710248.9|708248.9|710223.5|708223.5|38
1634652070000|2021-10-19 14:01:10|710228.3|708228.3|709713|708713|710253.5|708714.6|709710.8|708210.9|38
1634652080000|2021-10-19 14:01:20|709708.2|708708.2|710219.1|708219.1|710244.5|708724.1|709708.2|708218.5|37
1634652090000|2021-10-19 14:01:30|710217.6|708217.6|710210.2|708210.2|710241.5|708241.5|710201.2|708201.2|35
1634652100000|2021-10-19 14:01:40|710212.7|708212.7|709697.4|708697.4|710212.7|708707.7|709683.7|708205.3|31
1634652110000|2021-10-19 14:01:50|709687.5|708687.5|709697.9|708697.9|709698.6|708698.6|709687.5|708687.5|28
1634652120000|2021-10-19 14:02:00|709696.7|708696.7|709603.6|708603.6|710112.8|708712.2|709603.6|708112.2|33
1634652130000|2021-10-19 14:02:10|709600.4|708600.4|709613.7|708613.7|710106.5|708631.3|709599|708106.5|36
1634652140000|2021-10-19 14:02:20|709622.1|708622.1|709621|708621|710128.4|708638.3|709611.4|708112.3|38
1634652150000|2021-10-19 14:02:30|709612.1|708612.1|710130.7|708130.7|710133.8|708627.8|709596.4|708099.5|36
1634652160000|2021-10-19 14:02:40|710129.9|708129.9|709577.2|708577.2|710140.5|708618.8|709577.2|708126.8|34
1634652170000|2021-10-19 14:02:50|709570.9|708570.9|709545.5|708545.5|710073.1|708576.9|709526.9|708064.1|29
1634652180000|2021-10-19 14:03:00|709542|708542|710027.7|708027.7|710041.3|708545.5|709535.1|708027.7|25
1634652190000|2021-10-19 14:03:10|709514|708514|709448.4|708448.4|710029.8|708536.7|709438.7|707943.9|37
1634652200000|2021-10-19 14:03:20|709464.3|708464.3|709543.2|708543.2|709546.2|708546.2|709448|708448|25
1634652210000|2021-10-19 14:03:30|709542.1|708542.1|709539.1|708539.1|710031.6|708551.8|709529.3|708029.3|28
1634652220000|2021-10-19 14:03:40|709556.9|708556.9|709570.2|708570.2|710059.8|708571.5|709556.9|708059.8|35
1634652230000|2021-10-19 14:03:50|709570.7|708570.7|709560.4|708560.4|710073.7|708574.2|709560.4|708055.8|33
1634652240000|2021-10-19 14:04:00|709557.1|708557.1|709600.4|708600.4|710061.2|708604.8|709557.1|708061.2|34
1634652250000|2021-10-19 14:04:10|709600.7|708600.7|709572.2|708572.2|710101.6|708617.4|709572.2|708079|31
1634652260000|2021-10-19 14:04:20|709571.5|708571.5|709991.7|707991.7|709991.7|708574.5|709490.3|707989.7|32
1634652270000|2021-10-19 14:04:30|709993|707993|709493.9|708493.9|709994|708495.5|709492.9|707993|27
1634652280000|2021-10-19 14:04:40|709493.7|708493.7|710052.7|708052.7|710052.7|708516.3|709493.1|708009.5|29
1634652290000|2021-10-19 14:04:50|709553.9|708553.9|710005|708005|710008|708556.9|709493.8|707998.3|26
1634652300000|2021-10-19 14:05:00|710004.6|708004.6|709989.8|707989.8|710004.9|708489.4|709472.8|707983|28
1634652310000|2021-10-19 14:05:10|709985.5|707985.5|709489.6|708489.6|710003.4|708502.4|709483.3|707985.5|34
1634652320000|2021-10-19 14:05:20|709488|708488|709449.7|708449.7|709973.2|708489.6|709438|707934.8|30
1634652330000|2021-10-19 14:05:30|709453.5|708453.5|709942.8|707942.8|709955.6|708455.7|709453.5|707937.6|22
1634652340000|2021-10-19 14:05:40|709943|707943|709449.2|708449.2|709960.7|708465.1|709437.6|707943|28
1634652350000|2021-10-19 14:05:50|709441.4|708441.4|709449.8|708449.8|709942.8|708456.5|709441.4|707942.8|25
1634652360000|2021-10-19 14:06:00|709450.6|708450.6|709845.9|707845.9|709871.1|708453.9|709348.3|707845.9|33
1634652370000|2021-10-19 14:06:10|709847.2|707847.2|709861.1|707861.1|709862|707862|709847.2|707847.2|19
1634652380000|2021-10-19 14:06:20|709860.9|707860.9|709906.3|707906.3|709909.4|708408.5|709358.1|707849.3|29
1634652390000|2021-10-19 14:06:30|709904.8|707904.8|709406.7|708406.7|709905.9|708410.2|709404.5|707901.2|29
1634652400000|2021-10-19 14:06:40|709407.1|708407.1|709475.3|708475.3|709973.6|708478.7|709407.1|707900|34
1634652410000|2021-10-19 14:06:50|709954.6|707954.6|709479.7|708479.7|709975.6|708481.1|709463.3|707951.8|32
1634652420000|2021-10-19 14:07:00|709479.8|708479.8|709365|708365|710007.3|708513.3|709343.2|707971.3|34
1634652430000|2021-10-19 14:07:10|709364.6|708364.6|709373|708373|709886.7|708378.7|709363.2|707886.5|33
1634652440000|2021-10-19 14:07:20|709373.3|708373.3|709419.4|708419.4|709919.6|708419.4|709364.5|707902.8|26
1634652450000|2021-10-19 14:07:30|709426.5|708426.5|709404.3|708404.3|709430.2|708430.2|709404.3|708404.3|30
1634652460000|2021-10-19 14:07:40|709403.8|708403.8|709825.2|707825.2|709889.5|708403.8|709323.7|707825.2|31
1634652470000|2021-10-19 14:07:50|709329.8|708329.8|709375.3|708375.3|709840.2|708378.2|709322.4|707825.6|37
1634652480000|2021-10-19 14:08:00|709375.5|708375.5|709402.4|708402.4|709894.7|708410.5|709350.1|707859.5|31
1634652490000|2021-10-19 14:08:10|709394.2|708394.2|709440.9|708440.9|709444.8|708444.8|709394.1|708394.1|26
1634652500000|2021-10-19 14:08:20|709444.1|708444.1|709374.5|708374.5|709910.8|708445|709372.3|707899.7|35
1634652510000|2021-10-19 14:08:30|709870.8|707870.8|709378.2|708378.2|709871.5|708381.9|709357|707857.9|31
1634652520000|2021-10-19 14:08:40|709379.6|708379.6|709426.2|708426.2|709429.6|708429.6|709379.6|708379.6|36
1634652530000|2021-10-19 14:08:50|709424.7|708424.7|709433.3|708433.3|709435.8|708435.8|709416.5|708416.5|36
1634652540000|2021-10-19 14:09:00|709432.4|708432.4|709503.5|708503.5|709977.1|708513.1|709430.2|707928.9|36
1634652550000|2021-10-19 14:09:10|709502.9|708502.9|709537|708537|709572.6|708572.6|709502.9|708502.9|34
1634652560000|2021-10-19 14:09:20|709548.4|708548.4|709561.5|708561.5|709579.8|708579.8|709548.4|708548.4|33
1634652570000|2021-10-19 14:09:30|709562.5|708562.5|709556.7|708556.7|709571.2|708571.2|709555.6|708555.6|30
1634652580000|2021-10-19 14:09:40|709566.3|708566.3|709644.4|708644.4|710152.4|708644.4|709559.7|708142.2|35
1634652590000|2021-10-19 14:09:50|709642|708642|709666.5|708666.5|710178|708666.5|709638.7|708137.7|36
1634652600000|2021-10-19 14:10:00|710146.4|708146.4|710133.2|708133.2|710181.7|708695.5|709619.1|708133.2|38
1634652610000|2021-10-19 14:10:10|710132.6|708132.6|710120.6|708120.6|710153.6|708656.1|709602.8|708113.3|37
1634652620000|2021-10-19 14:10:20|710127.3|708127.3|710116.9|708116.9|710127.3|708127.3|710109.8|708109.8|29
1634652630000|2021-10-19 14:10:30|710119.4|708119.4|710121.3|708121.3|710126.6|708126.6|710119.1|708119.1|28
1634652640000|2021-10-19 14:10:40|710119.3|708119.3|709616.8|708616.8|710124.9|708616.8|709616.8|708115.8|33
1634652650000|2021-10-19 14:10:50|709616.1|708616.1|709597.1|708597.1|710135.5|708658.9|709590.5|708098.8|33
1634652660000|2021-10-19 14:11:00|709599.7|708599.7|710131.5|708131.5|710131.5|708615.3|709599.6|708120.5|29
1634652670000|2021-10-19 14:11:10|710133.3|708133.3|709649.7|708649.7|710136.4|708649.7|709649.7|708119.4|34
1634652680000|2021-10-19 14:11:20|710132.8|708132.8|709705.9|708705.9|710213.4|708706.1|709633|708131|39
1634652690000|2021-10-19 14:11:30|709703|708703|709660.7|708660.7|710190.1|708707|709649.5|708159.8|32
1634652700000|2021-10-19 14:11:40|709664.8|708664.8|709790.4|708790.4|710283.5|708793.1|709664.3|708172.2|37
1634652710000|2021-10-19 14:11:50|709788|708788|710327.1|708327.1|710336.9|708843.1|709785.9|708304.3|31
1634652720000|2021-10-19 14:12:00|710325.8|708325.8|710291|708291|710343|708836.8|709769.5|708285.7|40
1634652730000|2021-10-19 14:12:10|710304.3|708304.3|709808.7|708808.7|710304.3|708830.5|709786.7|708282.8|34
1634652740000|2021-10-19 14:12:20|709812.9|708812.9|710312.6|708312.6|710314.1|708818|709808.5|708307.3|13
1634652750000|2021-10-19 14:12:30|710307.7|708307.7|710310.1|708310.1|710311.8|708311.8|710307.2|708307.2|19
1634652760000|2021-10-19 14:12:40|710325.6|708325.6|709817|708817|710325.6|708822.1|709812.1|708325.6|28
1634652770000|2021-10-19 14:12:50|709817.4|708817.4|709896|708896|709903.3|708903.3|709812.1|708812.1|25
1634652780000|2021-10-19 14:13:00|709894.6|708894.6|709895|708895|709912|708912|709894.6|708894.6|25
1634652790000|2021-10-19 14:13:10|709896.5|708896.5|710342.7|708342.7|710355.5|708899.8|709861.9|708311.1|24
1634652800000|2021-10-19 14:13:20|710340.3|708340.3|710276.7|708276.7|710344|708344|710276.7|708276.7|36
1634652810000|2021-10-19 14:13:30|710272.1|708272.1|710281.9|708281.9|710290.5|708290.5|710272.1|708272.1|32
1634652820000|2021-10-19 14:13:40|710282.3|708282.3|710319.3|708319.3|710328.6|708328.6|710279.2|708279.2|28
1634652830000|2021-10-19 14:13:50|710321.1|708321.1|710330.9|708330.9|710333.5|708333.5|710280.2|708280.2|36
1634652840000|2021-10-19 14:14:00|710326.8|708326.8|710339.3|708339.3|710348.4|708859.8|709843.9|708326.8|33
1634652850000|2021-10-19 14:14:10|710345.3|708345.3|709884.1|708884.1|710347.3|708891.1|709859.2|708342.2|33
1634652860000|2021-10-19 14:14:20|709886.9|708886.9|709865.5|708865.5|709886.9|708886.9|709863.4|708863.4|21
1634652870000|2021-10-19 14:14:30|709867.5|708867.5|710324.9|708324.9|710345.4|708868.6|709848.7|708317|30
1634652880000|2021-10-19 14:14:40|710325.1|708325.1|710343.9|708343.9|710348.1|708348.1|710324.3|708324.3|34
1634652890000|2021-10-19 14:14:50|710346|708346|709891.2|708891.2|710388.2|708891.8|709866.8|708336.3|27
1634652900000|2021-10-19 14:15:00|709892.3|708892.3|710375.1|708375.1|710376.9|708893.9|709881|708372.8|26
1634652910000|2021-10-19 14:15:10|710380.8|708380.8|710370.9|708370.9|710380.8|708380.8|710368|708368|29
1634652920000|2021-10-19 14:15:20|710371.3|708371.3|710396.2|708396.2|710396.2|708396.2|710368.3|708368.3|28
1634652930000|2021-10-19 14:15:30|710391.9|708391.9|709871.8|708871.8|710391.9|708882.9|709861.4|708377.8|27
1634652940000|2021-10-19 14:15:40|709872.9|708872.9|709802.2|708802.2|710342.3|708875.8|709802.2|708276.4|34
1634652950000|2021-10-19 14:15:50|709791.5|708791.5|710286.9|708286.9|710315.5|708812.3|709791.5|708285.7|35
1634652960000|2021-10-19 14:16:00|710286.5|708286.5|710237.8|708237.8|710294.1|708294.1|710237.8|708237.8|33
1634652970000|2021-10-19 14:16:10|710231.9|708231.9|709708.5|708708.5|710244.7|708747.3|709700|708231.8|38
1634652980000|2021-10-19 14:16:20|709703.3|708703.3|709690.3|708690.3|710188.4|708705.3|709680|708188.4|35
1634652990000|2021-10-19 14:16:30|709688.4|708688.4|709674.7|708674.7|710225.7|708729.8|709674.7|708225.7|27
1634653000000|2021-10-19 14:16:40|709668.5|708668.5|709704.8|708704.8|709712.7|708712.7|709668.5|708668.5|36
1634653010000|2021-10-19 14:16:50|709706.5|708706.5|709816.8|708816.8|710315.8|708823.3|709697.5|708188.3|35
1634653020000|2021-10-19 14:17:00|709818.5|708818.5|709852.3|708852.3|709864.6|708864.6|709818.2|708818.2|25
1634653030000|2021-10-19 14:17:10|709852.1|708852.1|709852.3|708852.3|709853.6|708853.6|709847.8|708847.8|18
1634653040000|2021-10-19 14:17:20|709851.4|708851.4|709905.9|708905.9|710402|708908.3|709851.3|708398.5|29
1634653050000|2021-10-19 14:17:30|709903.5|708903.5|709868.1|708868.1|710367.3|708903.5|709854|708341.8|29
1634653060000|2021-10-19 14:17:40|709873.9|708873.9|709896.1|708896.1|709930.1|708930.1|709864.1|708864.1|33
1634653070000|2021-10-19 14:17:50|709898.4|708898.4|709947.3|708947.3|710447.7|708947.3|709895.6|708429.6|33
1634653080000|2021-10-19 14:18:00|709944.8|708944.8|709982.5|708982.5|710476.2|708984.7|709944.8|708466.4|34
1634653090000|2021-10-19 14:18:10|709979.8|708979.8|709915|708915|710467.9|708979.8|709915|708417.5|33
1634653100000|2021-10-19 14:18:20|709911|708911|710422.6|708422.6|710424.9|708925.2|709907|708412.2|31
1634653110000|2021-10-19 14:18:30|710423|708423|710396.6|708396.6|710423|708889.8|709867.6|708375.2|33
1634653120000|2021-10-19 14:18:40|709898.5|708898.5|710409.7|708409.7|710415.5|708901|709898.5|708396.2|26
1634653130000|2021-10-19 14:18:50|710408.4|708408.4|709872.5|708872.5|710408.4|708900.1|709858.6|708365.2|30
1634653140000|2021-10-19 14:19:00|709869|708869|709973.5|708973.5|709982.3|708982.3|709866.3|708866.3|33
1634653150000|2021-10-19 14:19:10|709974.5|708974.5|709971.7|708971.7|709978.2|708978.2|709970.2|708970.2|33
1634653160000|2021-10-19 14:19:20|709972|708972|709976.9|708976.9|709979.8|708979.8|709971|708971|23
1634653170000|2021-10-19 14:19:30|709977.9|708977.9|709960.8|708960.8|710471.8|708977.9|709960.8|708455.4|32
1634653180000|2021-10-19 14:19:40|709963.3|708963.3|709961.4|708961.4|709971|708971|709948.1|708948.1|32
1634653190000|2021-10-19 14:19:50|709961|708961|710453.8|708453.8|710460.3|708961|709961|708444.4|30
1634653200000|2021-10-19 14:20:00|710455.7|708455.7|710023|709023|710513.9|709026.9|710003.4|708455.7|34
1634653210000|2021-10-19 14:20:10|710022.2|709022.2|710526.3|708526.3|710526.4|709023.4|710021.2|708520.4|25
1634653220000|2021-10-19 14:20:20|710523.6|708523.6|710516.7|708516.7|710559.8|709071.5|710043.3|708509.7|30
1634653230000|2021-10-19 14:20:30|710517.7|708517.7|710029.6|709029.6|710568.7|709035.2|710023.8|708517.7|29
1634653240000|2021-10-19 14:20:40|710030.1|709030.1|710523.4|708523.4|710525.5|709033.8|710013.9|708507.6|26
1634653250000|2021-10-19 14:20:50|710523.7|708523.7|710508.5|708508.5|710523.7|708523.7|710495.3|708495.3|33
1634653260000|2021-10-19 14:21:00|710513.3|708513.3|710456.9|708456.9|710515.7|708949.9|709949.9|708441.8|30
1634653270000|2021-10-19 14:21:10|710459.4|708459.4|709968|708968|710463.6|708968|709953.5|708458.5|20
1634653280000|2021-10-19 14:21:20|709960.4|708960.4|710503.1|708503.1|710518|709000.5|709960.4|708467.1|35
1634653290000|2021-10-19 14:21:30|710006.5|709006.5|710492.2|708492.2|710535.9|709006.5|709978.3|708481.3|36
1634653300000|2021-10-19 14:21:40|709994.6|708994.6|710487.5|708487.5|710540|709032.7|709993.1|708481.8|31
1634653310000|2021-10-19 14:21:50|710489.3|708489.3|710386|708386|710494.5|709000.5|709892.5|708386|32
1634653320000|2021-10-19 14:22:00|710352.8|708352.8|710352.4|708352.4|710362.7|708362.7|710336.2|708336.2|33
1634653330000|2021-10-19 14:22:10|710349.3|708349.3|710354.6|708354.6|710355.5|708859.4|709845.8|708346.9|27
1634653340000|2021-10-19 14:22:20|710353.2|708353.2|709748|708748|710356.9|708810|709748|708259.7|33
1634653350000|2021-10-19 14:22:30|709767.6|708767.6|710166.9|708166.9|710195.9|708767.6|709667.1|708166.5|32
1634653360000|2021-10-19 14:22:40|710162.4|708162.4|709646.3|708646.3|710162.4|708664|709633.3|708142.3|29
1634653370000|2021-10-19 14:22:50|709637.9|708637.9|709656.6|708656.6|710172|708667.2|709637.9|708143.3|28
1634653380000|2021-10-19 14:23:00|709647.5|708647.5|709634.8|708634.8|710175.9|708693.1|709630.7|708175.9|31
1634653390000|2021-10-19 14:23:10|709634|708634|709561.4|708561.4|710120.5|708634.8|709544.8|708060|31
1634653400000|2021-10-19 14:23:20|710073.8|708073.8|710096.7|708096.7|710115.7|708618.1|709562.9|708073.1|26
1634653410000|2021-10-19 14:23:30|710086.6|708086.6|710116.7|708116.7|710120|708617.9|709588.8|708071.3|36
1634653420000|2021-10-19 14:23:40|709607.2|708607.2|710116.2|708116.2|710130.9|708631.1|709607.2|708110.5|22
1634653430000|2021-10-19 14:23:50|710118.7|708118.7|709653.3|708653.3|710144.6|708673.6|709629.6|708118.7|31
1634653440000|2021-10-19 14:24:00|709653.8|708653.8|709680.1|708680.1|709680.1|708680.1|709653.5|708653.5|35
1634653450000|2021-10-19 14:24:10|709679.9|708679.9|710221.5|708221.5|710221.5|708719.1|709670|708206.3|33
1634653460000|2021-10-19 14:24:20|710222.7|708222.7|710230.3|708230.3|710231.8|708231.8|710218.2|708218.2|25
1634653470000|2021-10-19 14:24:30|710231.9|708231.9|710232.3|708232.3|710233.4|708233.4|710216.8|708216.8|28
1634653480000|2021-10-19 14:24:40|710234.7|708234.7|710204.4|708204.4|710234.7|708234.7|710204.4|708204.4|27
1634653490000|2021-10-19 14:24:50|710198|708198|710174.5|708174.5|710199.7|708700.4|709672.8|708165.8|33
1634653500000|2021-10-19 14:25:00|710174.8|708174.8|710210.6|708210.6|710213.5|708213.5|710166.6|708166.6|29
1634653510000|2021-10-19 14:25:10|710212.2|708212.2|710215.2|708215.2|710215.5|708215.5|710210.4|708210.4|19
1634653520000|2021-10-19 14:25:20|710215.4|708215.4|710228.8|708228.8|710261.9|708758.5|709756.5|708215.4|36
1634653530000|2021-10-19 14:25:30|710228.5|708228.5|710219.7|708219.7|710230.5|708230.5|710211.5|708211.5|30
1634653540000|2021-10-19 14:25:40|710220.1|708220.1|710209.2|708209.2|710229.1|708229.1|710208.4|708208.4|29
1634653550000|2021-10-19 14:25:50|710213.3|708213.3|710195.1|708195.1|710213.3|708695.8|709652.1|708148.7|34
1634653560000|2021-10-19 14:26:00|710189.6|708189.6|710199.9|708199.9|710218.3|708717.2|709712.8|708189.3|33
1634653570000|2021-10-19 14:26:10|710201|708201|710291.5|708291.5|710297.5|708709.9|709709.9|708196.2|35
1634653580000|2021-10-19 14:26:20|710300.6|708300.6|710294.7|708294.7|710313.1|708806.3|709802.9|708294.7|25
1634653590000|2021-10-19 14:26:30|710297.8|708297.8|710318.8|708318.8|710325.8|708325.8|710297.8|708297.8|27
1634653600000|2021-10-19 14:26:40|710319.2|708319.2|709771.4|708771.4|710319.2|708782.1|709767.4|708255.5|34
1634653610000|2021-10-19 14:26:50|710265|708265|710308.9|708308.9|710312.9|708821.6|709780.3|708265|28
1634653620000|2021-10-19 14:27:00|710307.4|708307.4|710247.4|708247.4|710308.8|708771.1|709747|708239.1|36
1634653630000|2021-10-19 14:27:10|710247.7|708247.7|710268.9|708268.9|710274.5|708274.5|710239.7|708239.7|28
1634653640000|2021-10-19 14:27:20|710268.8|708268.8|710251.6|708251.6|710270.2|708270.2|710243.7|708243.7|19
1634653650000|2021-10-19 14:27:30|710251.3|708251.3|710272.8|708272.8|710280|708755.5|709755.5|708249.5|29
1634653660000|2021-10-19 14:27:40|710276.2|708276.2|710259.2|708259.2|710277.9|708277.9|710253.4|708253.4|25
1634653670000|2021-10-19 14:27:50|710255.2|708255.2|710292.2|708292.2|710292.4|708292.4|710244.4|708244.4|21
1634653680000|2021-10-19 14:28:00|710292.4|708292.4|710274.9|708274.9|710292.7|708779.6|709779.6|708266.3|24
1634653690000|2021-10-19 14:28:10|710248.5|708248.5|709757|708757|710248.5|708757|709755|708226.8|28
1634653700000|2021-10-19 14:28:20|709757.4|708757.4|710248|708248|710268.4|708766.1|709757.4|708229.4|26
1634653710000|2021-10-19 14:28:30|710247.8|708247.8|710256.6|708256.6|710257.5|708257.5|710231.4|708231.4|24
1634653720000|2021-10-19 14:28:40|710255.2|708255.2|709765.6|708765.6|710260.9|708766|709762.9|708244.3|26
1634653730000|2021-10-19 14:28:50|709765.9|708765.9|709776.4|708776.4|710281|708788.3|709758.6|708275.2|27
1634653740000|2021-10-19 14:29:00|709777.7|708777.7|709774.2|708774.2|710278|708779.9|709753.7|708255.3|29
1634653750000|2021-10-19 14:29:10|710287.5|708287.5|709841.8|708841.8|710318.9|708841.8|709827.5|708285.8|28
1634653760000|2021-10-19 14:29:20|709837.4|708837.4|709858.2|708858.2|709859.3|708859.3|709837.4|708837.4|19
1634653770000|2021-10-19 14:29:30|709856.3|708856.3|709862.1|708862.1|709874.5|708874.5|709852.2|708852.2|30
1634653780000|2021-10-19 14:29:40|709878.3|708878.3|709870.7|708870.7|709878.3|708878.3|709852.4|708852.4|19
1634653790000|2021-10-19 14:29:50|709870.1|708870.1|709949.2|708949.2|710429.4|708950.6|709846.5|708345.6|27
1634653800000|2021-10-19 14:30:00|709947.5|708947.5|709906.9|708906.9|710439.7|708947.5|709875.9|708387.6|34
1634653810000|2021-10-19 14:30:10|709905.5|708905.5|710365|708365|710399.5|708906.9|709862.2|708356.2|36
1634653820000|2021-10-19 14:30:20|710362|708362|709866.7|708866.7|710369.1|708870.2|709865.4|708353.9|23
1634653830000|2021-10-19 14:30:30|709869.3|708869.3|710359.1|708359.1|710362.1|708875.1|709861.4|708358.9|25
1634653840000|2021-10-19 14:30:40|710359.4|708359.4|709873.9|708873.9|710370.3|708875|709858.3|708359.4|26
1634653850000|2021-10-19 14:30:50|709875|708875|709876.6|708876.6|710413.6|708923.6|709872.3|708413.6|30
1634653860000|2021-10-19 14:31:00|709881.8|708881.8|709838.8|708838.8|710349.5|708881.8|709838.8|708336.9|28
1634653870000|2021-10-19 14:31:10|709836.4|708836.4|709828.6|708828.6|710328.8|708836.4|709822.2|708328.6|25
1634653880000|2021-10-19 14:31:20|709828.2|708828.2|709844.3|708844.3|710318.2|708852.7|709767.3|708270|28
1634653890000|2021-10-19 14:31:30|709844.7|708844.7|710380.2|708380.2|710384.4|708892|709840.8|708380.2|34
1634653900000|2021-10-19 14:31:40|710382|708382|710472.3|708472.3|710472.3|708941.7|709928.8|708380.1|23
1634653910000|2021-10-19 14:31:50|710464.4|708464.4|710484.5|708484.5|710484.9|708959.9|709953.8|708450.1|34
1634653920000|2021-10-19 14:32:00|710481.8|708481.8|710474.9|708474.9|710491.1|709014|709960.5|708455.7|31
1634653930000|2021-10-19 14:32:10|710476.2|708476.2|710455.9|708455.9|710477.2|708969.8|709949.7|708438.7|37
1634653940000|2021-10-19 14:32:20|710450.3|708450.3|710005.3|709005.3|710502.8|709005.3|709989.5|708450.3|22
1634653950000|2021-10-19 14:32:30|710003.9|709003.9|710030.3|709030.3|710030.3|709030.3|709991.1|708991.1|15
1634653960000|2021-10-19 14:32:40|710033.9|709033.9|710515.3|708515.3|710557.3|709046.6|710016.6|708509|36
1634653970000|2021-10-19 14:32:50|710513.5|708513.5|710516.2|708516.2|710517.9|708517.9|710505.3|708505.3|33
1634653980000|2021-10-19 14:33:00|710517|708517|710010.6|709010.6|710517.6|709028.5|710005.1|708516|31
1634653990000|2021-10-19 14:33:10|710009.9|709009.9|710012.2|709012.2|710013.3|709013.3|710009.4|709009.4|26
1634654000000|2021-10-19 14:33:20|710012.9|709012.9|710027.3|709027.3|710027.3|709027.3|710012|709012|23
1634654010000|2021-10-19 14:33:30|710034.2|709034.2|710018.7|709018.7|710034.2|709034.2|710011.7|709011.7|27
1634654020000|2021-10-19 14:33:40|710018.1|709018.1|710009.7|709009.7|710018.5|709018.5|710009.4|709009.4|30
1634654030000|2021-10-19 14:33:50|710010.5|709010.5|710006.6|709006.6|710011.9|709011.9|709999|708999|25
1634654040000|2021-10-19 14:34:00|710005|709005|709896.4|708896.4|710426.8|709007.1|709896.4|708392.7|31
1634654050000|2021-10-19 14:34:10|709900.7|708900.7|709907.9|708907.9|709910.1|708910.1|709900.7|708900.7|27
1634654060000|2021-10-19 14:34:20|709906.2|708906.2|709902.3|708902.3|709910.7|708910.7|709899.5|708899.5|27
1634654070000|2021-10-19 14:34:30|709900.3|708900.3|709903.5|708903.5|709906.3|708906.3|709900.3|708900.3|27
1634654080000|2021-10-19 14:34:40|709903.1|708903.1|710438.7|708438.7|710446.3|708968.3|709902.2|708438.7|32
1634654090000|2021-10-19 14:34:50|710436.2|708436.2|709977.7|708977.7|710456.4|708988.9|709937.9|708428.4|38
1634654100000|2021-10-19 14:35:00|709981.4|708981.4|710011.1|709011.1|710011.1|709011.1|709950|708950|36
1634654110000|2021-10-19 14:35:10|709996.5|708996.5|710072.8|709072.8|710075|709075|709996.5|708996.5|32
1634654120000|2021-10-19 14:35:20|710075.1|709075.1|710071.5|709071.5|710078.1|709078.1|710070.9|709070.9|32
1634654130000|2021-10-19 14:35:30|710070|709070|710110.1|709110.1|710113.9|709113.9|710069.4|709069.4|28
1634654140000|2021-10-19 14:35:40|710112|709112|710103.1|709103.1|710116.9|709116.9|710101.6|709101.6|14
1634654150000|2021-10-19 14:35:50|710105.5|709105.5|710108.2|709108.2|710108.3|709108.3|710103.4|709103.4|16
1634654160000|2021-10-19 14:36:00|710107.2|709107.2|710184.8|709184.8|710648.2|709198.8|710107.2|708648.2|28
1634654170000|2021-10-19 14:36:10|710180.5|709180.5|710173.1|709173.1|710186.4|709186.4|710171.3|709171.3|31
1634654180000|2021-10-19 14:36:20|710181|709181|710217.1|709217.1|710223.1|709223.1|710177.1|709177.1|26
1634654190000|2021-10-19 14:36:30|710218.8|709218.8|710207.5|709207.5|710234|709234|710201.2|709201.2|33
1634654200000|2021-10-19 14:36:40|710199.7|709199.7|710190.3|709190.3|710201.4|709201.4|710178.7|709178.7|30
1634654210000|2021-10-19 14:36:50|710189.3|709189.3|710187.6|709187.6|710193.1|709193.1|710181.5|709181.5|31
1634654220000|2021-10-19 14:37:00|710188.3|709188.3|710166.6|709166.6|710188.3|709188.3|710164.6|709164.6|33
1634654230000|2021-10-19 14:37:10|710164.7|709164.7|710138.1|709138.1|710164.8|709164.8|710124.5|709124.5|35
1634654240000|2021-10-19 14:37:20|710138.7|709138.7|710148.5|709148.5|710160.4|709160.4|710130.6|709130.6|29
1634654250000|2021-10-19 14:37:30|710150.9|709150.9|710015.1|709015.1|710150.9|709150.9|709994.4|708994.4|37
1634654260000|2021-10-19 14:37:40|710013.9|709013.9|710164.6|709164.6|710171|709171|709995.2|708995.2|38
1634654270000|2021-10-19 14:37:50|710167.2|709167.2|710190.7|709190.7|710200.3|709200.3|710162.6|709162.6|32
1634654280000|2021-10-19 14:38:00|710192|709192|710153.3|709153.3|710200.6|709200.6|710153.3|709153.3|28
1634654290000|2021-10-19 14:38:10|710173.5|709173.5|710205.9|709205.9|710205.9|709205.9|710168|709168|20
1634654300000|2021-10-19 14:38:20|710208.1|709208.1|710223.4|709223.4|710724.4|709238.4|710208.1|708716.8|33
1634654310000|2021-10-19 14:38:30|710222.2|709222.2|710212.2|709212.2|710222.2|709222.2|710207.7|709207.7|27
1634654320000|2021-10-19 14:38:40|710211.8|709211.8|710224.4|709224.4|710238.6|709238.6|710210.6|709210.6|29
1634654330000|2021-10-19 14:38:50|710224.6|709224.6|710205.6|709205.6|710226.9|709226.9|710189.2|709189.2|36
1634654340000|2021-10-19 14:39:00|710206.8|709206.8|710203.7|709203.7|710209.4|709209.4|710201.5|709201.5|32
1634654350000|2021-10-19 14:39:10|710206.3|709206.3|710227.3|709227.3|710227.8|709227.8|710204|709204|25
1634654360000|2021-10-19 14:39:20|710227.4|709227.4|710227.6|709227.6|710243.2|709243.2|710223.2|709223.2|25
1634654370000|2021-10-19 14:39:30|710224|709224|710238.5|709238.5|710242.6|709242.6|710215.3|709215.3|32
1634654380000|2021-10-19 14:39:40|710238.9|709238.9|710184.1|709184.1|710238.9|709238.9|710184.1|709184.1|34
1634654390000|2021-10-19 14:39:50|710183.2|709183.2|710163|709163|710185.1|709185.1|710150.2|709150.2|34
1634654400000|2021-10-19 14:40:00|710154.3|709154.3|710167|709167|710671.6|709174.3|710128.1|708671.6|37
1634654410000|2021-10-19 14:40:10|710168.2|709168.2|710158.1|709158.1|710171.9|709171.9|710157.6|709157.6|29
1634654420000|2021-10-19 14:40:20|710158.2|709158.2|710171.6|709171.6|710176.7|709176.7|710158.2|709158.2|25
1634654430000|2021-10-19 14:40:30|710171.7|709171.7|710177.7|709177.7|710188.4|709188.4|710170.1|709170.1|20
1634654440000|2021-10-19 14:40:40|710178.2|709178.2|710155.5|709155.5|710179.7|709179.7|710155.5|709155.5|26
1634654450000|2021-10-19 14:40:50|710153.4|709153.4|710166.6|709166.6|710172.9|709172.9|710126.3|709126.3|33
1634654460000|2021-10-19 14:41:00|710163|709163|710190.6|709190.6|710195.1|709195.1|710163|709163|31
1634654470000|2021-10-19 14:41:10|710191.1|709191.1|710166.8|709166.8|710645.3|709208.8|710109.7|708639.7|35
1634654480000|2021-10-19 14:41:20|710179.4|709179.4|710173|709173|710181.9|709181.9|710169.8|709169.8|31
1634654490000|2021-10-19 14:41:30|710174.2|709174.2|710185.7|709185.7|710190|709190|710172.4|709172.4|37
1634654500000|2021-10-19 14:41:40|710181.2|709181.2|710187.3|709187.3|710187.3|709187.3|710181.2|709181.2|18
1634654510000|2021-10-19 14:41:50|710188.4|709188.4|710201.1|709201.1|710201.1|709201.1|710175.9|709175.9|32
1634654520000|2021-10-19 14:42:00|710201.2|709201.2|710169.1|709169.1|710201.2|709201.2|710156.2|709156.2|32
1634654530000|2021-10-19 14:42:10|710169|709169|710173|709173|710174.6|709174.6|710167.7|709167.7|25
1634654540000|2021-10-19 14:42:20|710173.5|709173.5|710168.9|709168.9|710176.5|709176.5|710168.9|709168.9|24
1634654550000|2021-10-19 14:42:30|710176.1|709176.1|710178.2|709178.2|710191|709191|710168.5|709168.5|29
1634654560000|2021-10-19 14:42:40|710177.7|709177.7|710134.5|709134.5|710188.4|709188.4|710134.5|709134.5|27
1634654570000|2021-10-19 14:42:50|710133.9|709133.9|710151.2|709151.2|710169.7|709169.7|710129.7|709129.7|35
1634654580000|2021-10-19 14:43:00|710151|709151|710164.3|709164.3|710174.7|709174.7|710145.3|709145.3|37
1634654590000|2021-10-19 14:43:10|710168.9|709168.9|710177.5|709177.5|710181.9|709181.9|710164.3|709164.3|24
1634654600000|2021-10-19 14:43:20|710179.4|709179.4|710172.4|709172.4|710184.8|709184.8|710169.6|709169.6|22
1634654610000|2021-10-19 14:43:30|710181.8|709181.8|710179.4|709179.4|710202.6|709202.6|710176.1|709176.1|24
1634654620000|2021-10-19 14:43:40|710178.1|709178.1|710184.3|709184.3|710192|709192|710155.6|709155.6|28
1634654630000|2021-10-19 14:43:50|710184.5|709184.5|710115.1|709115.1|710195|709195|710112.2|709112.2|26
1634654640000|2021-10-19 14:44:00|710115.2|709115.2|710191.4|709191.4|710192|709192|710115.2|709115.2|30
1634654650000|2021-10-19 14:44:10|710191.7|709191.7|710227.4|709227.4|710227.4|709227.4|710189.2|709189.2|32
1634654660000|2021-10-19 14:44:20|710248.2|709248.2|710238.6|709238.6|710252.8|709252.8|710231.5|709231.5|27
1634654670000|2021-10-19 14:44:30|710239|709239|710236.8|709236.8|710242.2|709242.2|710234.5|709234.5|23
1634654680000|2021-10-19 14:44:40|710237.7|709237.7|710196.7|709196.7|710239.7|709239.7|710196.6|709196.6|28
1634654690000|2021-10-19 14:44:50|710196.5|709196.5|710196.4|709196.4|710200.9|709200.9|710189.6|709189.6|25
1634654700000|2021-10-19 14:45:00|710194.5|709194.5|710199|709199|710200.1|709200.1|710194|709194|32
1634654710000|2021-10-19 14:45:10|710199.8|709199.8|710198.3|709198.3|710200|709200|710194.2|709194.2|27
1634654720000|2021-10-19 14:45:20|710198.4|709198.4|710179.8|709179.8|710685.1|709198.4|710158.4|708678.4|34
1634654730000|2021-10-19 14:45:30|710176.6|709176.6|710172.1|709172.1|710184.2|709184.2|710169|709169|28
1634654740000|2021-10-19 14:45:40|710173.4|709173.4|710232.3|709232.3|710260.6|709260.6|710170.1|709170.1|33
1634654750000|2021-10-19 14:45:50|710237.9|709237.9|710227|709227|710281.6|709281.6|710222.6|709222.6|34
1634654760000|2021-10-19 14:46:00|710222.9|709222.9|710213.5|709213.5|710232.7|709232.7|710190|709190|34
1634654770000|2021-10-19 14:46:10|710205.3|709205.3|710222.8|709222.8|710716.2|709222.8|710201.6|708714.2|28
1634654780000|2021-10-19 14:46:20|710226|709226|710217.4|709217.4|710226|709226|710192.5|709192.5|31
1634654790000|2021-10-19 14:46:30|710216.7|709216.7|710199.9|709199.9|710220.2|709220.2|710189.3|709189.3|37
1634654800000|2021-10-19 14:46:40|710198.2|709198.2|710206.5|709206.5|710207.4|709207.4|710194.6|709194.6|34
1634654810000|2021-10-19 14:46:50|710206.6|709206.6|710204.3|709204.3|710207.5|709207.5|710203.6|709203.6|20
1634654820000|2021-10-19 14:47:00|710203.8|709203.8|710166.2|709166.2|710673.1|709206.9|710153.3|708670.3|27
1634654830000|2021-10-19 14:47:10|710166.8|709166.8|710158.8|709158.8|710194.9|709194.9|710158.8|709158.8|34
1634654840000|2021-10-19 14:47:20|710161.2|709161.2|710153.5|709153.5|710161.2|709161.2|710149.3|709149.3|30
1634654850000|2021-10-19 14:47:30|710153.9|709153.9|710147.4|709147.4|710155.3|709155.3|710144.6|709144.6|26
1634654860000|2021-10-19 14:47:40|710147.6|709147.6|709995.9|708995.9|710621.8|709147.7|709995.1|708511.8|35
1634654870000|2021-10-19 14:47:50|709975.5|708975.5|709980.9|708980.9|710485.6|708982.6|709975.5|708477.2|36
1634654880000|2021-10-19 14:48:00|709983.6|708983.6|710002.2|709002.2|710504.3|709024.2|709979.7|708504.3|37
1634654890000|2021-10-19 14:48:10|710009.8|709009.8|710498.5|708498.5|710561.6|709062.3|709985|708470|38
1634654900000|2021-10-19 14:48:20|710503.4|708503.4|710492|708492|710507.9|708507.9|710491|708491|35
1634654910000|2021-10-19 14:48:30|710491.6|708491.6|710472.2|708472.2|710493.5|708975|709962.1|708463.3|33
1634654920000|2021-10-19 14:48:40|710473.4|708473.4|710451.3|708451.3|710473.4|708473.4|710450.2|708450.2|34
1634654930000|2021-10-19 14:48:50|710457.1|708457.1|709922.3|708922.3|710457.1|708937.6|709915.9|708421.2|32
1634654940000|2021-10-19 14:49:00|709922.9|708922.9|710404.2|708404.2|710410.5|708926.6|709909.5|708398.5|37
1634654950000|2021-10-19 14:49:10|710404.7|708404.7|710471.8|708471.8|710492.4|708988.4|709884|708382.9|33
1634654960000|2021-10-19 14:49:20|710477.6|708477.6|710471.9|708471.9|710492.5|708492.5|710469.8|708469.8|34
1634654970000|2021-10-19 14:49:30|710472.2|708472.2|710453.8|708453.8|710473|708473|710417|708417|36
1634654980000|2021-10-19 14:49:40|710455.5|708455.5|710453.6|708453.6|710459.3|708459.3|710449.6|708449.6|29
1634654990000|2021-10-19 14:49:50|710455.7|708455.7|710461.6|708461.6|710473.7|708473.7|710448.8|708448.8|34
1634655000000|2021-10-19 14:50:00|710456.9|708456.9|710456.9|708456.9|710459.8|708459.8|710451.2|708451.2|26
1634655010000|2021-10-19 14:50:10|710455.7|708455.7|710453|708453|710457.5|708457.5|710452.1|708452.1|21
1634655020000|2021-10-19 14:50:20|710454.4|708454.4|710406.2|708406.2|710456.4|708456.4|710405.8|708405.8|17
1634655030000|2021-10-19 14:50:30|710403.5|708403.5|710396|708396|710403.5|708403.5|710381.6|708381.6|35
1634655040000|2021-10-19 14:50:40|710397|708397|709969.8|708969.8|710479.7|708971.9|709947|708392.5|32
1634655050000|2021-10-19 14:50:50|709970.3|708970.3|710421.7|708421.7|710462.5|708970.3|709932.5|708421.7|35
1634655060000|2021-10-19 14:51:00|710421.3|708421.3|710437.4|708437.4|710443|708443|710421.3|708421.3|32
1634655070000|2021-10-19 14:51:10|710431.5|708431.5|710435.3|708435.3|710445.4|708945.6|709932.9|708423.2|27
1634655080000|2021-10-19 14:51:20|710435.9|708435.9|710424.9|708424.9|710435.9|708435.9|710422.7|708422.7|20
1634655090000|2021-10-19 14:51:30|710430.3|708430.3|709815.2|708815.2|710430.3|708895.2|709815.2|708314|34
1634655100000|2021-10-19 14:51:40|709814.7|708814.7|710322|708322|710326.7|708826.3|709807.3|708309.6|29
1634655110000|2021-10-19 14:51:50|710320.9|708320.9|709811.7|708811.7|710321.6|708815.8|709804.2|708307.4|22
1634655120000|2021-10-19 14:52:00|709813|708813|709783.7|708783.7|710290.8|708813|709776.9|708283.7|19
1634655130000|2021-10-19 14:52:10|709785.3|708785.3|709763.7|708763.7|709788.1|708788.1|709755.9|708755.9|23
1634655140000|2021-10-19 14:52:20|709764.7|708764.7|709697.7|708697.7|710202.3|708764.7|709682.6|708192.6|32
1634655150000|2021-10-19 14:52:30|709696.3|708696.3|709554.6|708554.6|710062.7|708699|709542.4|708062.7|38
1634655160000|2021-10-19 14:52:40|709554.8|708554.8|709554.6|708554.6|709562.2|708562.2|709534.9|708534.9|30
1634655170000|2021-10-19 14:52:50|709554.4|708554.4|709567.2|708567.2|710079.8|708574.7|709552|708069.1|33
1634655180000|2021-10-19 14:53:00|709568.2|708568.2|710051.2|708051.2|710056.8|708568.2|709545.9|708046.7|29
1634655190000|2021-10-19 14:53:10|710051.3|708051.3|709540.7|708540.7|710060.4|708545.1|709540.7|708031.9|30
1634655200000|2021-10-19 14:53:20|709545.1|708545.1|709528.3|708528.3|710029.2|708546|709497.4|708016.2|29
1634655210000|2021-10-19 14:53:30|709531.1|708531.1|709530.2|708530.2|710022.5|708531.9|709520.2|708022.5|23
1634655220000|2021-10-19 14:53:40|709530.1|708530.1|710015.4|708015.4|710015.4|708531.3|709517.8|708013.5|20
1634655230000|2021-10-19 14:53:50|710015.7|708015.7|709512.6|708512.6|710018.4|708512.6|709512.6|708014.6|18
1634655240000|2021-10-19 14:54:00|709517.7|708517.7|709510.2|708510.2|710012.8|708518.8|709489.6|708007.9|35
1634655250000|2021-10-19 14:54:10|709508.1|708508.1|709509.5|708509.5|709512.3|708512.3|709506.4|708506.4|19
1634655260000|2021-10-19 14:54:20|709509.8|708509.8|709509.5|708509.5|709512.2|708512.2|709507.8|708507.8|13
1634655270000|2021-10-19 14:54:30|710007.5|708007.5|709518|708518|710011.3|708522.1|709516.3|707999.5|16
1634655280000|2021-10-19 14:54:40|709537.1|708537.1|709523.1|708523.1|710012.2|708546.5|709520.3|708012.2|26
1634655290000|2021-10-19 14:54:50|709520.3|708520.3|709524|708524|709527.6|708527.6|709518|708518|24
1634655300000|2021-10-19 14:55:00|709519.8|708519.8|709988.7|707988.7|710008|708535|709476.5|707988.2|31
1634655310000|2021-10-19 14:55:10|709987.5|707987.5|709460.1|708460.1|709988.9|708486.5|709438.2|707960|26
1634655320000|2021-10-19 14:55:20|709459.9|708459.9|709916|707916|709960.4|708479.1|709421.4|707886.2|29
1634655330000|2021-10-19 14:55:30|709914.2|707914.2|709921.5|707921.5|709927.7|708430.5|709416.1|707914.2|29
1634655340000|2021-10-19 14:55:40|709921.7|707921.7|709808.1|707808.1|709926.5|708423.6|709305|707797.4|36
1634655350000|2021-10-19 14:55:50|709302.6|708302.6|709317.4|708317.4|709822.2|708322.1|709302.6|707799.6|25
1634655360000|2021-10-19 14:56:00|709316.9|708316.9|709805|707805|709824.5|708316.9|709316.9|707804|23
1634655370000|2021-10-19 14:56:10|709817.3|707817.3|709321.4|708321.4|709819.3|708322.9|709312.3|707806.6|23
1634655380000|2021-10-19 14:56:20|709320.7|708320.7|709341.1|708341.1|709349.3|708349.3|709319.1|708319.1|20
1634655390000|2021-10-19 14:56:30|709342|708342|709856.7|707856.7|709877.3|708393.4|709342|707840.1|27
1634655400000|2021-10-19 14:56:40|709857.2|707857.2|709859.2|707859.2|709874.9|708357.4|709346.4|707855.1|26
1634655410000|2021-10-19 14:56:50|709872.9|707872.9|709847.9|707847.9|709877|708356.1|709346.8|707842.3|30
1634655420000|2021-10-19 14:57:00|709848.4|707848.4|709906.7|707906.7|709910.1|708361.1|709334.4|707832.3|29
1634655430000|2021-10-19 14:57:10|709911|707911|709990.8|707990.8|709991.1|708462.9|709436|707906.2|30
1634655440000|2021-10-19 14:57:20|710004.5|708004.5|709517.8|708517.8|710009.6|708517.8|709507.3|707999.8|27
1634655450000|2021-10-19 14:57:30|709517.9|708517.9|709949.8|707949.8|710006.4|708517.9|709475.3|707949.8|34
1634655460000|2021-10-19 14:57:40|709452.6|708452.6|709891.2|707891.2|709922.7|708457.1|709395.5|707891.2|28
1634655470000|2021-10-19 14:57:50|709887.5|707887.5|709895.6|707895.6|709906.7|707906.7|709887.5|707887.5|22
1634655480000|2021-10-19 14:58:00|709893.1|707893.1|709375.9|708375.9|709893.1|708379.2|709375.2|707871.5|19
1634655490000|2021-10-19 14:58:10|709377.3|708377.3|709364.1|708364.1|709871|708387.7|709362.6|707861.4|28
1634655500000|2021-10-19 14:58:20|709362.6|708362.6|709344.5|708344.5|709365.7|708365.7|709344.5|708344.5|28
1634655510000|2021-10-19 14:58:30|709342.1|708342.1|709352.1|708352.1|709856.8|708357.3|709334.2|707853.3|34
1634655520000|2021-10-19 14:58:40|709354.6|708354.6|709349.2|708349.2|709867|708412.7|709345.9|707861|33
1634655530000|2021-10-19 14:58:50|709344.6|708344.6|709320.6|708320.6|709354.7|708354.7|709313.1|708313.1|27
1634655540000|2021-10-19 14:59:00|709324.1|708324.1|709328|708328|709836.6|708338.6|709324.1|707828.6|24
1634655550000|2021-10-19 14:59:10|709321.6|708321.6|709320.7|708320.7|709330.8|708330.8|709317.2|708317.2|24
1634655560000|2021-10-19 14:59:20|709315.2|708315.2|709314.5|708314.5|709806.5|708317.8|709308|707799.8|20
1634655570000|2021-10-19 14:59:30|709315.8|708315.8|709303.6|708303.6|709315.8|708315.8|709303.6|708303.6|17
1634655580000|2021-10-19 14:59:40|709304.3|708304.3|709311.1|708311.1|709324.3|708324.3|709300.5|708300.5|26
1634655590000|2021-10-19 14:59:50|709314.8|708314.8|709313.8|708313.8|709317.4|708317.4|709306.5|708306.5|33
1634655600000|2021-10-19 15:00:00|709314.3|708314.3|709431.8|708431.8|709473.8|708473.8|709313.8|708313.8|38
1634655610000|2021-10-19 15:00:10|709430.7|708430.7|709492.5|708492.5|709492.5|708492.5|709418.1|708418.1|34
1634655620000|2021-10-19 15:00:20|709488|708488|709393.6|708393.6|709911.5|708488|709393.6|707905.3|35
1634655630000|2021-10-19 15:00:30|709379.9|708379.9|709362.8|708362.8|709384.6|708384.6|709342.6|708342.6|29
1634655640000|2021-10-19 15:00:40|709367.3|708367.3|709319.8|708319.8|709370.4|708370.4|709312.7|708312.7|33
1634655650000|2021-10-19 15:00:50|709339.3|708339.3|709337.5|708337.5|709341.4|708341.4|709322.8|708322.8|27
1634655660000|2021-10-19 15:01:00|709338.5|708338.5|709337.8|708337.8|709352.5|708352.5|709328.6|708328.6|24
1634655670000|2021-10-19 15:01:10|709340|708340|709319.8|708319.8|709380.7|708380.7|709314.8|708314.8|26
1634655680000|2021-10-19 15:01:20|709321.9|708321.9|709352.7|708352.7|709361|708361|709314.6|708314.6|30
1634655690000|2021-10-19 15:01:30|709354.4|708354.4|709331.9|708331.9|709362.4|708362.4|709323.7|708323.7|28
1634655700000|2021-10-19 15:01:40|709333.4|708333.4|709210.4|708210.4|709335.2|708335.2|709210.4|708210.4|18
1634655710000|2021-10-19 15:01:50|709200.3|708200.3|709183.8|708183.8|709230|708230|709179.7|708179.7|26
1634655720000|2021-10-19 15:02:00|709184.5|708184.5|709234.5|708234.5|709682.5|708251.8|709165.1|707671.6|30
1634655730000|2021-10-19 15:02:10|709222.8|708222.8|709199.7|708199.7|709731.6|708248.5|709193.9|707731.6|22
1634655740000|2021-10-19 15:02:20|709195.9|708195.9|709306.7|708306.7|709315.4|708315.4|709185.4|708185.4|33
1634655750000|2021-10-19 15:02:30|709313.3|708313.3|709261.9|708261.9|709814.2|708323.6|709250|707799.4|32
1634655760000|2021-10-19 15:02:40|709263.9|708263.9|709278.6|708278.6|709297.5|708297.5|709261.4|708261.4|27
1634655770000|2021-10-19 15:02:50|709277.9|708277.9|709811.6|707811.6|709826.6|708280.3|709260.3|707787.9|32
1634655780000|2021-10-19 15:03:00|709826.7|707826.7|709308.6|708308.6|709862.4|708370.3|709308.6|707812.1|35
1634655790000|2021-10-19 15:03:10|709305.3|708305.3|709312|708312|709318.2|708318.2|709305.3|708305.3|22
1634655800000|2021-10-19 15:03:20|709310.7|708310.7|709315.3|708315.3|709319.3|708319.3|709273.9|708273.9|27
1634655810000|2021-10-19 15:03:30|709325.9|708325.9|709307.9|708307.9|709814.7|708325.9|709290.5|707796.7|27
1634655820000|2021-10-19 15:03:40|709308.4|708308.4|709308.2|708308.2|709815.7|708342.1|709256|707771.1|32
1634655830000|2021-10-19 15:03:50|709300.3|708300.3|709269.6|708269.6|709320.4|708320.4|709250.3|708250.3|19
1634655840000|2021-10-19 15:04:00|709271.3|708271.3|709268.3|708268.3|709762.7|708271.3|709262.5|707761.7|13
1634655850000|2021-10-19 15:04:10|709267|708267|709261.4|708261.4|709762.8|708278.5|709254.1|707744.5|22
1634655860000|2021-10-19 15:04:20|709227.7|708227.7|709720.6|707720.6|709734.8|708236.2|709208.1|707715.8|29
1634655870000|2021-10-19 15:04:30|709718.9|707718.9|709192.5|708192.5|709718.9|708228.2|709172.5|707718.9|32
1634655880000|2021-10-19 15:04:40|709192.9|708192.9|709178.1|708178.1|709194.4|708194.4|709170.2|708170.2|32
1634655890000|2021-10-19 15:04:50|709181.5|708181.5|709160|708160|709189.1|708189.1|709154.2|708154.2|26
1634655900000|2021-10-19 15:05:00|709164.6|708164.6|709123.8|708123.8|709651.8|708164.6|709110.2|707611.5|37
1634655910000|2021-10-19 15:05:10|709125.3|708125.3|709129.5|708129.5|709136.4|708136.4|709125.2|708125.2|28
1634655920000|2021-10-19 15:05:20|709131.7|708131.7|709154.9|708154.9|709682|708177.1|709126.9|707682|29
1634655930000|2021-10-19 15:05:30|709156.9|708156.9|709717.2|707717.2|709717.2|708206.2|709154|707669.8|36
1634655940000|2021-10-19 15:05:40|709240.5|708240.5|709696.1|707696.1|709716.7|708241.6|709206.4|707686.9|25
1634655950000|2021-10-19 15:05:50|709697.8|707697.8|709694|707694|709697.8|707697.8|709688.3|707688.3|19
1634655960000|2021-10-19 15:06:00|709696.5|707696.5|709683.7|707683.7|709708.5|708196.3|709185.2|707680|27
1634655970000|2021-10-19 15:06:10|709685|707685|709280.8|708280.8|709774.5|708284.8|709191.7|707685|29
1634655980000|2021-10-19 15:06:20|709276.6|708276.6|709768.1|707768.1|709771.4|708282|709267.4|707766.2|29
1634655990000|2021-10-19 15:06:30|709769.9|707769.9|709784.3|707784.3|709784.3|708295|709262.3|707761.2|24
1634656000000|2021-10-19 15:06:40|709780.4|707780.4|709776.4|707776.4|709784.1|708281.4|709277.8|707769.8|22
1634656010000|2021-10-19 15:06:50|709777.4|707777.4|709767.7|707767.7|709778.1|707778.1|709753.1|707753.1|28
1634656020000|2021-10-19 15:07:00|709759.5|707759.5|709759.2|707759.2|709759.5|708265|709238.3|707744.2|20
1634656030000|2021-10-19 15:07:10|709761.5|707761.5|709749.2|707749.2|709773.6|708244.4|709244.4|707745.5|24
1634656040000|2021-10-19 15:07:20|709748.4|707748.4|709294.5|708294.5|709771.3|708294.7|709287.1|707746.2|26
1634656050000|2021-10-19 15:07:30|709294|708294|709280.5|708280.5|709294|708294|709276.6|708276.6|25
1634656060000|2021-10-19 15:07:40|709284.9|708284.9|709759.5|707759.5|709775|708284.9|709280.3|707740.1|28
1634656070000|2021-10-19 15:07:50|709774|707774|709296.3|708296.3|709780.2|708314.7|709296.3|707757.8|21
1634656080000|2021-10-19 15:08:00|709303.1|708303.1|709275.4|708275.4|709792.2|708304.2|709275.4|707772.7|29
1634656090000|2021-10-19 15:08:10|709289|708289|709267.4|708267.4|709776.8|708296.4|709259.4|707767.1|35
1634656100000|2021-10-19 15:08:20|709265.6|708265.6|709285.1|708285.1|709805.5|708285.1|709258.4|707783.9|26
1634656110000|2021-10-19 15:08:30|709272.9|708272.9|709773.9|707773.9|709773.9|708278.2|709272.9|707760.7|26
1634656120000|2021-10-19 15:08:40|709777.1|707777.1|709774.1|707774.1|709797.1|707797.1|709765.9|707765.9|24
1634656130000|2021-10-19 15:08:50|709770.8|707770.8|709791.1|707791.1|709792|707792|709756.4|707756.4|22
1634656140000|2021-10-19 15:09:00|709786.3|707786.3|709788|707788|709791|707791|709769.6|707769.6|28
1634656150000|2021-10-19 15:09:10|709778.7|707778.7|709781.5|707781.5|709835.4|708326.6|709287.9|707778.7|30
1634656160000|2021-10-19 15:09:20|709788.1|707788.1|709790.6|707790.6|709790.6|707790.6|709774.6|707774.6|20
1634656170000|2021-10-19 15:09:30|709793.8|707793.8|709813.7|707813.7|709813.7|708311.5|709299.2|707793.8|12
1634656180000|2021-10-19 15:09:40|709811.7|707811.7|709349.3|708349.3|709820.6|708349.3|709339.4|707806|27
1634656190000|2021-10-19 15:09:50|709347.6|708347.6|709817.9|707817.9|709823.3|708347.9|709320.5|707815.9|29
1634656200000|2021-10-19 15:10:00|709819.5|707819.5|709740.2|707740.2|709819.5|708315.8|709227.5|707740.2|31
1634656210000|2021-10-19 15:10:10|709775.4|707775.4|709339.2|708339.2|709792.3|708346.3|709326.7|707775.4|30
1634656220000|2021-10-19 15:10:20|709340.3|708340.3|709337.2|708337.2|709340.7|708340.7|709336.7|708336.7|21
1634656230000|2021-10-19 15:10:30|709339.5|708339.5|709337.8|708337.8|709340.5|708340.5|709336.8|708336.8|14
1634656240000|2021-10-19 15:10:40|709336.1|708336.1|709359.9|708359.9|709359.9|708359.9|709336.1|708336.1|17
1634656250000|2021-10-19 15:10:50|709358.1|708358.1|709372.1|708372.1|709381.7|708381.7|709355.7|708355.7|27
1634656260000|2021-10-19 15:11:00|709374.3|708374.3|709397.1|708397.1|709433.6|708433.6|709360.2|708360.2|29
1634656270000|2021-10-19 15:11:10|709415.6|708415.6|709426.9|708426.9|709444.5|708444.5|709415.1|708415.1|24
1634656280000|2021-10-19 15:11:20|709402.4|708402.4|709420.2|708420.2|709427.6|708427.6|709402.4|708402.4|19
1634656290000|2021-10-19 15:11:30|709417.4|708417.4|709413.1|708413.1|709417.4|708417.4|709396.3|708396.3|21
1634656300000|2021-10-19 15:11:40|709412|708412|709384.7|708384.7|709412.8|708412.8|709374.5|708374.5|22
1634656310000|2021-10-19 15:11:50|709388.1|708388.1|709405.2|708405.2|709411.2|708411.2|709382.2|708382.2|22
1634656320000|2021-10-19 15:12:00|709410.8|708410.8|709408.3|708408.3|709411.3|708411.3|709403.6|708403.6|16
1634656330000|2021-10-19 15:12:10|709403.7|708403.7|709389.5|708389.5|709886.8|708403.7|709379.7|707878.1|29
1634656340000|2021-10-19 15:12:20|709373.1|708373.1|709373.7|708373.7|709380.8|708380.8|709369.5|708369.5|22
1634656350000|2021-10-19 15:12:30|709373.4|708373.4|709380.2|708380.2|709380.2|708380.2|709356.1|708356.1|25
1634656360000|2021-10-19 15:12:40|709376.7|708376.7|709358.3|708358.3|709378.5|708378.5|709351.6|708351.6|27
1634656370000|2021-10-19 15:12:50|709377.4|708377.4|709331.9|708331.9|709377.4|708377.4|709324.1|708324.1|23
1634656380000|2021-10-19 15:13:00|709326.8|708326.8|709329.9|708329.9|709330.2|708330.2|709325.1|708325.1|10
1634656390000|2021-10-19 15:13:10|709328.4|708328.4|709287.8|708287.8|709328.4|708328.4|709242.7|708242.7|28
1634656400000|2021-10-19 15:13:20|709286|708286|709241.5|708241.5|709286|708286|709235.9|708235.9|33
1634656410000|2021-10-19 15:13:30|709252|708252|709264.4|708264.4|709277.2|708277.2|709232.3|708232.3|31
1634656420000|2021-10-19 15:13:40|709261.1|708261.1|709324.2|708324.2|709348.9|708348.9|709261.1|708261.1|24
1634656430000|2021-10-19 15:13:50|709332.1|708332.1|709332.8|708332.8|709340.3|708340.3|709329.3|708329.3|25
1634656440000|2021-10-19 15:14:00|709332.2|708332.2|709296.3|708296.3|709785.6|708332.4|709287.3|707782.1|29
1634656450000|2021-10-19 15:14:10|709784|707784|709794.6|707794.6|709796.7|708298.4|709294.1|707783.3|19
1634656460000|2021-10-19 15:14:20|709793|707793|709794.7|707794.7|709797.3|707797.3|709785.5|707785.5|12
1634656470000|2021-10-19 15:14:30|709797.9|707797.9|709290.7|708290.7|709799.7|708298.6|709290.7|707789.2|19
1634656480000|2021-10-19 15:14:40|709296.1|708296.1|709292.5|708292.5|709300.7|708300.7|709285.8|708285.8|20
1634656490000|2021-10-19 15:14:50|709298.3|708298.3|709275.6|708275.6|709774.7|708299.7|709259.5|707763.9|26
1634656500000|2021-10-19 15:15:00|709273.8|708273.8|709274.1|708274.1|709276.7|708276.7|709267.8|708267.8|17
1634656510000|2021-10-19 15:15:10|709274.4|708274.4|709272.3|708272.3|709288.2|708288.2|709267.3|708267.3|25
1634656520000|2021-10-19 15:15:20|709273|708273|709775.6|707775.6|709784.3|708291.4|709249.6|707772.2|23
1634656530000|2021-10-19 15:15:30|709761.8|707761.8|709251.7|708251.7|709768.7|708283.9|709228.4|707723.4|31
1634656540000|2021-10-19 15:15:40|709260.2|708260.2|709246.4|708246.4|709280.7|708280.7|709243|708243|24
1634656550000|2021-10-19 15:15:50|709761.7|707761.7|709321.1|708321.1|709764.2|708351|709320.5|707760.8|29
1634656560000|2021-10-19 15:16:00|709328.1|708328.1|709337.7|708337.7|709338.6|708338.6|709328.1|708328.1|16
1634656570000|2021-10-19 15:16:10|709336.6|708336.6|709339.9|708339.9|709355.3|708355.3|709325.4|708325.4|19
1634656580000|2021-10-19 15:16:20|709324|708324|709419.2|708419.2|709865.3|708431|709319.7|707865.3|28
1634656590000|2021-10-19 15:16:30|709445.8|708445.8|709932.1|707932.1|709950.2|708454.3|709427.7|707929.2|22
1634656600000|2021-10-19 15:16:40|709934.3|707934.3|709899.4|707899.4|709934.3|708423.1|709407.4|707888.7|18
1634656610000|2021-10-19 15:16:50|709404.2|708404.2|709417.8|708417.8|709917.6|708424.1|709404.2|707912.5|19
1634656620000|2021-10-19 15:17:00|709416.5|708416.5|709438.4|708438.4|709941.4|708445.7|709408.8|707920.7|21
1634656630000|2021-10-19 15:17:10|709439|708439|709438.6|708438.6|709443.4|708443.4|709431.8|708431.8|12
1634656640000|2021-10-19 15:17:20|709436.6|708436.6|709961.6|707961.6|709964.1|708445.6|709430|707943|15
1634656650000|2021-10-19 15:17:30|709467.3|708467.3|709453.5|708453.5|709467.3|708467.3|709451.5|708451.5|19
1634656660000|2021-10-19 15:17:40|709457.5|708457.5|709458.3|708458.3|709463.3|708463.3|709446.5|708446.5|19
1634656670000|2021-10-19 15:17:50|709457.2|708457.2|709978|707978|709981|708472.1|709457.2|707907.9|32
1634656680000|2021-10-19 15:18:00|709989.2|707989.2|709954.6|707954.6|709989.2|707989.2|709931.5|707931.5|19
1634656690000|2021-10-19 15:18:10|709934.8|707934.8|709940.5|707940.5|709952.2|707952.2|709934.8|707934.8|17
1634656700000|2021-10-19 15:18:20|709941|707941|709949.9|707949.9|709949.9|707949.9|709928.8|707928.8|21
1634656710000|2021-10-19 15:18:30|709988.7|707988.7|709985.4|707985.4|709993.5|708500.8|709478.2|707984|20
1634656720000|2021-10-19 15:18:40|709985.7|707985.7|709980.6|707980.6|709999.1|707999.1|709980.6|707980.6|18
1634656730000|2021-10-19 15:18:50|709982.1|707982.1|709933.6|707933.6|709990.4|708492.1|709418.4|707925|24
1634656740000|2021-10-19 15:19:00|709927.2|707927.2|709933.5|707933.5|709936.5|708449|709422.6|707927.2|16
1634656750000|2021-10-19 15:19:10|709934|707934|709946.2|707946.2|709951.8|708453.7|709451.2|707923.4|24
1634656760000|2021-10-19 15:19:20|709944|707944|709924.3|707924.3|709949.7|707949.7|709924.3|707924.3|25
1634656770000|2021-10-19 15:19:30|709933.6|707933.6|709933.9|707933.9|709945.8|708431.6|709428.3|707913.4|25
1634656780000|2021-10-19 15:19:40|709931.1|707931.1|709936.8|707936.8|709941.8|707941.8|709923.4|707923.4|14
1634656790000|2021-10-19 15:19:50|709934.2|707934.2|709932.9|707932.9|709945.2|707945.2|709929.5|707929.5|18
1634656800000|2021-10-19 15:20:00|709932.4|707932.4|709946|707946|709946.5|707946.5|709930.8|707930.8|15
1634656810000|2021-10-19 15:20:10|709941.7|707941.7|709947.2|707947.2|709948|707948|709936.5|707936.5|17
1634656820000|2021-10-19 15:20:20|709944|707944|709938.3|707938.3|709944|707944|709931|707931|25
1634656830000|2021-10-19 15:20:30|709940.1|707940.1|709928.5|707928.5|709944.2|707944.2|709928.5|707928.5|22
1634656840000|2021-10-19 15:20:40|709929.7|707929.7|709915|707915|709937.7|707937.7|709915|707915|22
1634656850000|2021-10-19 15:20:50|709916.7|707916.7|709920.7|707920.7|709927.5|707927.5|709914|707914|26
1634656860000|2021-10-19 15:21:00|709920.9|707920.9|709886.5|707886.5|709920.9|708403.1|709384.7|707886.5|21
1634656870000|2021-10-19 15:21:10|709890.3|707890.3|709850.5|707850.5|709893.9|708379.2|709370.3|707840|32
1634656880000|2021-10-19 15:21:20|709848.6|707848.6|709349.5|708349.5|709856.8|708371.8|709327.2|707832|33
1634656890000|2021-10-19 15:21:30|709848.3|707848.3|709360.5|708360.5|709848.3|708361.1|709350.2|707848.3|27
1634656900000|2021-10-19 15:21:40|709359.9|708359.9|709357.1|708357.1|709359.9|708359.9|709352.3|708352.3|16
1634656910000|2021-10-19 15:21:50|709356.7|708356.7|709362.7|708362.7|709364.1|708364.1|709355.8|708355.8|15
1634656920000|2021-10-19 15:22:00|709361.7|708361.7|709868.7|707868.7|709868.7|708363.2|709361|707864.3|11
1634656930000|2021-10-19 15:22:10|709866.7|707866.7|709368.6|708368.6|709867.9|708369.6|709368.1|707861.6|25
1634656940000|2021-10-19 15:22:20|709369.1|708369.1|709925.1|707925.1|709939.8|708432.9|709369|707886.1|27
1634656950000|2021-10-19 15:22:30|709942.2|707942.2|709446.6|708446.6|709942.2|708446.8|709428.4|707919.6|22
1634656960000|2021-10-19 15:22:40|709451.4|708451.4|709455.5|708455.5|709974|708456.1|709450.5|707948.9|25
1634656970000|2021-10-19 15:22:50|709456.5|708456.5|709458.7|708458.7|709471.5|708471.5|709456|708456|26
1634656980000|2021-10-19 15:23:00|709457.7|708457.7|709534.4|708534.4|709975.4|708554.3|709457.7|707975.4|30
1634656990000|2021-10-19 15:23:10|709534.5|708534.5|709432|708432|709537.7|708537.7|709422.8|708422.8|30
1634657000000|2021-10-19 15:23:20|709435.4|708435.4|709429.4|708429.4|709435.4|708435.4|709424.6|708424.6|15
1634657010000|2021-10-19 15:23:30|709427|708427|709425.7|708425.7|709428.9|708428.9|709420.4|708420.4|19
1634657020000|2021-10-19 15:23:40|709425.2|708425.2|709437.8|708437.8|709437.8|708437.8|709423.4|708423.4|17
1634657030000|2021-10-19 15:23:50|709450|708450|709460.5|708460.5|709462.1|708462.1|709442.1|708442.1|21
1634657040000|2021-10-19 15:24:00|709464.1|708464.1|709498.7|708498.7|709961.9|708501.5|709464.1|707961.9|21
1634657050000|2021-10-19 15:24:10|709498.6|708498.6|709494.2|708494.2|709498.9|708498.9|709494.2|708494.2|25
1634657060000|2021-10-19 15:24:20|709495|708495|709523.9|708523.9|709540.9|708540.9|709495|708495|26
1634657070000|2021-10-19 15:24:30|709527.4|708527.4|709559.2|708559.2|709573.8|708573.8|709518.9|708518.9|22
1634657080000|2021-10-19 15:24:40|709553.7|708553.7|709551.4|708551.4|709572.2|708572.2|709547.2|708547.2|22
1634657090000|2021-10-19 15:24:50|709558.7|708558.7|710034|708034|710047.5|708578.3|709535.3|708027.1|32
1634657100000|2021-10-19 15:25:00|710031.1|708031.1|709603.3|708603.3|710032.9|708603.3|709512.2|708020.1|20
1634657110000|2021-10-19 15:25:10|709599.5|708599.5|709663|708663|710163.2|708675.1|709581|708071.2|29
1634657120000|2021-10-19 15:25:20|709652.8|708652.8|710291.4|708291.4|710315.2|708811.6|709651.3|708146.6|32
1634657130000|2021-10-19 15:25:30|710290.5|708290.5|710274.6|708274.6|710298.3|708796.6|709779.5|708269.4|26
1634657140000|2021-10-19 15:25:40|710276.7|708276.7|709781.1|708781.1|710280.8|708783.3|709777.8|708274.2|17
1634657150000|2021-10-19 15:25:50|709782.2|708782.2|710244.8|708244.8|710244.8|708782.4|709739.6|708235.8|23
1634657160000|2021-10-19 15:26:00|710235.3|708235.3|709719.8|708719.8|710237.7|708729.8|709719.8|708220.3|23
1634657170000|2021-10-19 15:26:10|709722.4|708722.4|709674.4|708674.4|710215.6|708725.1|709658|708171.6|30
1634657180000|2021-10-19 15:26:20|709677.9|708677.9|710140.1|708140.1|710158.7|708677.9|709627.9|708126.9|21
1634657190000|2021-10-19 15:26:30|710156.2|708156.2|709670.1|708670.1|710163.1|708670.1|709655|708149.7|23
1634657200000|2021-10-19 15:26:40|709669.7|708669.7|709679.7|708679.7|709679.7|708679.7|709663.6|708663.6|10
1634657210000|2021-10-19 15:26:50|709679.8|708679.8|709680.6|708680.6|709680.9|708680.9|709679.7|708679.7|11
1634657220000|2021-10-19 15:27:00|709672|708672|709686.4|708686.4|710204|708697|709660.1|708155.5|18
1634657230000|2021-10-19 15:27:10|709689.8|708689.8|709717.8|708717.8|710231.3|708731.7|709686|708231.3|24
1634657240000|2021-10-19 15:27:20|709719.6|708719.6|709735.8|708735.8|710237|708735.8|709719.6|708235.2|12
1634657250000|2021-10-19 15:27:30|709731.6|708731.6|710208|708208|710215.5|708731.6|709704.9|708208|16
1634657260000|2021-10-19 15:27:40|709717.4|708717.4|709714.4|708714.4|710223.2|708721.7|709709.3|708217.3|17
1634657270000|2021-10-19 15:27:50|709714.6|708714.6|709668.4|708668.4|709714.6|708714.6|709657.7|708657.7|17
1634657280000|2021-10-19 15:28:00|709657.2|708657.2|709664.9|708664.9|709664.9|708664.9|709657.2|708657.2|13
1634657290000|2021-10-19 15:28:10|709663.7|708663.7|710153.3|708153.3|710155.4|708663.7|709663.7|708150.1|10
1634657300000|2021-10-19 15:28:20|710155.1|708155.1|710149.4|708149.4|710158.1|708655.4|709616.6|708115.1|20
1634657310000|2021-10-19 15:28:30|709651|708651|710108.8|708108.8|710137|708651.9|709606.5|708088.9|34
1634657320000|2021-10-19 15:28:40|710108.7|708108.7|710084.6|708084.6|710114|708599.9|709597.2|708079.2|27
1634657330000|2021-10-19 15:28:50|710082.1|708082.1|710081.1|708081.1|710094|708094|710071.2|708071.2|30
1634657340000|2021-10-19 15:29:00|710080.4|708080.4|710077.3|708077.3|710094.5|708094.5|710065|708065|27
1634657350000|2021-10-19 15:29:10|710063|708063|710077.3|708077.3|710082.4|708082.4|710054.3|708054.3|23
1634657360000|2021-10-19 15:29:20|710083.8|708083.8|710072.2|708072.2|710083.8|708083.8|710071.3|708071.3|22
1634657370000|2021-10-19 15:29:30|710075.7|708075.7|710079.7|708079.7|710088.7|708588.2|709581.4|708072.6|29
1634657380000|2021-10-19 15:29:40|710082.7|708082.7|710083.9|708083.9|710100.3|708604.8|709599.2|708070.2|25
1634657390000|2021-10-19 15:29:50|709574|708574|710057.2|708057.2|710069.6|708580|709574|708049.9|20
1634657400000|2021-10-19 15:30:00|709549.9|708549.9|709564.7|708564.7|710059|708574.7|709543.1|708059|29
1634657410000|2021-10-19 15:30:10|709567.3|708567.3|710038.9|708038.9|710058.5|708567.3|709543.3|708029.7|28
1634657420000|2021-10-19 15:30:20|710032.5|708032.5|710048.7|708048.7|710052.7|708551.2|709542.1|708027.1|19
1634657430000|2021-10-19 15:30:30|710042.5|708042.5|709542.6|708542.6|710049|708542.6|709510.7|708006.5|25
1634657440000|2021-10-19 15:30:40|709548.4|708548.4|709982|707982|710053.9|708550.8|709494.4|707975.8|25
1634657450000|2021-10-19 15:30:50|709979.2|707979.2|709498.5|708498.5|709988|708498.5|709472.8|707979.2|30
1634657460000|2021-10-19 15:31:00|709497|708497|709497.2|708497.2|709501.1|708501.1|709492.9|708492.9|14
1634657470000|2021-10-19 15:31:10|709499.1|708499.1|709497.9|708497.9|709501.3|708501.3|709495.1|708495.1|10
1634657480000|2021-10-19 15:31:20|709499.3|708499.3|710000.7|708000.7|710000.7|708499.3|709497.8|707988.8|10
1634657490000|2021-10-19 15:31:30|710001.1|708001.1|710024|708024|710040.7|708521.5|709521.5|707970.5|18
1634657500000|2021-10-19 15:31:40|710018|708018|710016.2|708016.2|710024.3|708024.3|710010.7|708010.7|19
1634657510000|2021-10-19 15:31:50|710015.5|708015.5|709531.3|708531.3|710023.7|708542.3|709525|708014.1|30
1634657520000|2021-10-19 15:32:00|709532|708532|709965|707965|710023|708532|709499.7|707965|22
1634657530000|2021-10-19 15:32:10|709952.2|707952.2|709963.5|707963.5|709980.4|707980.4|709939.3|707939.3|19
1634657540000|2021-10-19 15:32:20|709966.9|707966.9|709934.4|707934.4|709975.2|707975.2|709921.8|707921.8|29
1634657550000|2021-10-19 15:32:30|709927.8|707927.8|709943.1|707943.1|709944|707944|709927.8|707927.8|10
1634657560000|2021-10-19 15:32:40|709948.7|707948.7|709950|707950|709950|707950|709943.7|707943.7|12
1634657570000|2021-10-19 15:32:50|709948.8|707948.8|709444.9|708444.9|709948.8|708446.7|709433.1|707933.7|18
1634657580000|2021-10-19 15:33:00|709444.8|708444.8|709945.2|707945.2|709945.5|708447.1|709444.8|707933.4|19
1634657590000|2021-10-19 15:33:10|709946.4|707946.4|709943.7|707943.7|709977.4|708483.3|709483.3|707934.7|24
1634657600000|2021-10-19 15:33:20|709949.2|707949.2|709944.7|707944.7|709949.2|707949.2|709943.1|707943.1|7
1634657610000|2021-10-19 15:33:30|709945.5|707945.5|709938.5|707938.5|709947.4|707947.4|709938.5|707938.5|11
1634657620000|2021-10-19 15:33:40|709936.3|707936.3|709940.5|707940.5|709940.9|707940.9|709932.3|707932.3|13
1634657630000|2021-10-19 15:33:50|709940.9|707940.9|709947.8|707947.8|709947.8|707947.8|709936.1|707936.1|20
1634657640000|2021-10-19 15:34:00|709941.8|707941.8|709953|707953|709961.5|707961.5|709934.3|707934.3|24
1634657650000|2021-10-19 15:34:10|709948.8|707948.8|709931.6|707931.6|709952.1|707952.1|709931.4|707931.4|19
1634657660000|2021-10-19 15:34:20|709932.1|707932.1|709917.1|707917.1|709932.1|707932.1|709914.1|707914.1|14
1634657670000|2021-10-19 15:34:30|709915.8|707915.8|709977.6|707977.6|709985.5|708484.9|709441|707915.2|19
1634657680000|2021-10-19 15:34:40|709976.8|707976.8|709977.4|707977.4|709979.1|708482.6|709476.4|707973|24
1634657690000|2021-10-19 15:34:50|709977.5|707977.5|709972.8|707972.8|709978.6|707978.6|709972.8|707972.8|19
1634657700000|2021-10-19 15:35:00|709992.2|707992.2|709508.9|708508.9|710012.3|708512.7|709498.6|707992.2|29
1634657710000|2021-10-19 15:35:10|709502.3|708502.3|709486.7|708486.7|709987.7|708505.3|709486.7|707987.7|8
1634657720000|2021-10-19 15:35:20|709485.4|708485.4|709983.4|707983.4|710006.9|708511|709471.7|707968.7|33
1634657730000|2021-10-19 15:35:30|709995.8|707995.8|709494.5|708494.5|709995.8|708510.7|709493.1|707986.8|27
1634657740000|2021-10-19 15:35:40|709487.3|708487.3|710013.5|708013.5|710013.5|708524.1|709486.6|707996.9|22
1634657750000|2021-10-19 15:35:50|709487|708487|709494|708494|709504.7|708504.7|709487|708487|19
1634657760000|2021-10-19 15:36:00|709496.4|708496.4|710027.9|708027.9|710031|708510|709473.3|707992.7|29
1634657770000|2021-10-19 15:36:10|710012.9|708012.9|709993.1|707993.1|710015|708496.3|709496|707993.1|20
1634657780000|2021-10-19 15:36:20|709993.4|707993.4|709941.9|707941.9|709993.4|707993.4|709922.5|707922.5|24
1634657790000|2021-10-19 15:36:30|709940.2|707940.2|709299.6|708299.6|709945.1|708310.6|709293.5|707791.6|29
1634657800000|2021-10-19 15:36:40|709295.2|708295.2|709299.4|708299.4|709303.4|708303.4|709294.6|708294.6|25
1634657810000|2021-10-19 15:36:50|709297.9|708297.9|709294.9|708294.9|709302|708302|709294.9|708294.9|19
1634657820000|2021-10-19 15:37:00|709295.2|708295.2|709303.5|708303.5|709303.5|708303.5|709293.6|708293.6|20
1634657830000|2021-10-19 15:37:10|709303.1|708303.1|709301|708301|709303.1|708303.1|709300.5|708300.5|11
1634657840000|2021-10-19 15:37:20|709299.4|708299.4|709301.6|708301.6|709305.3|708305.3|709299.2|708299.2|13
1634657850000|2021-10-19 15:37:30|709301.5|708301.5|709823.3|707823.3|709832.2|708319.7|709300.5|707794.6|24
1634657860000|2021-10-19 15:37:40|709826.8|707826.8|709339.8|708339.8|709838|708346.8|709335.2|707826.8|17
1634657870000|2021-10-19 15:37:50|709344.1|708344.1|709345.2|708345.2|709345.6|708345.6|709340.3|708340.3|10
1634657880000|2021-10-19 15:38:00|709340|708340|709431.3|708431.3|709901.3|708450.3|709339.3|707901.3|28
1634657890000|2021-10-19 15:38:10|709433.9|708433.9|709935.4|707935.4|709941.5|708442.2|709430.9|707932.8|21
1634657900000|2021-10-19 15:38:20|709938.4|707938.4|709960.5|707960.5|709960.5|708462.6|709458|707938.4|18
1634657910000|2021-10-19 15:38:30|709958.4|707958.4|709431.3|708431.3|709965.9|708433.9|709431.3|707934.4|28
1634657920000|2021-10-19 15:38:40|709944.7|707944.7|709501.4|708501.4|709998.5|708501.4|709494.9|707940.5|27
1634657930000|2021-10-19 15:38:50|709505|708505|710012.8|708012.8|710029.1|708519.9|709503.6|708010|25
1634657940000|2021-10-19 15:39:00|710011.7|708011.7|709515.8|708515.8|710015.8|708516.7|709512.9|708009.7|18
1634657950000|2021-10-19 15:39:10|710014.6|708014.6|710029.9|708029.9|710036|708523.8|709523.8|708014|21
1634657960000|2021-10-19 15:39:20|710031.6|708031.6|709532.4|708532.4|710031.6|708537.9|709528.4|708030.3|16
1634657970000|2021-10-19 15:39:30|709532.8|708532.8|709530.5|708530.5|709535.1|708535.1|709530.5|708530.5|17
1634657980000|2021-10-19 15:39:40|709530.1|708530.1|709523.5|708523.5|709530.1|708530.1|709523.5|708523.5|14
1634657990000|2021-10-19 15:39:50|709522.3|708522.3|709537.7|708537.7|710040|708539.9|709522.3|708032.4|14
1634658000000|2021-10-19 15:40:00|709534.7|708534.7|709533.4|708533.4|709535.9|708535.9|709532.9|708532.9|10
1634658010000|2021-10-19 15:40:10|709531.5|708531.5|709533.7|708533.7|709534|708534|709528.7|708528.7|8
1634658020000|2021-10-19 15:40:20|709538.1|708538.1|709546.5|708546.5|709553.7|708553.7|709528|708528|20
1634658030000|2021-10-19 15:40:30|709542|708542|709540.3|708540.3|709555.7|708555.7|709537.8|708537.8|14
1634658040000|2021-10-19 15:40:40|709543.2|708543.2|709539.1|708539.1|709559.3|708559.3|709532.5|708532.5|16
1634658050000|2021-10-19 15:40:50|709537.8|708537.8|709541|708541|709547.8|708547.8|709536.7|708536.7|16
1634658060000|2021-10-19 15:41:00|709543.2|708543.2|709539.5|708539.5|709544.2|708544.2|709539.1|708539.1|6
1634658070000|2021-10-19 15:41:10|709539.2|708539.2|709545.8|708545.8|709551.9|708551.9|709536.8|708536.8|11
1634658080000|2021-10-19 15:41:20|709541.4|708541.4|709536.7|708536.7|710058|708564.9|709535.6|708053.3|22
1634658090000|2021-10-19 15:41:30|709542.2|708542.2|710062.4|708062.4|710081.6|708565.3|709538.8|708055.9|15
1634658100000|2021-10-19 15:41:40|710061|708061|710171.8|708171.8|710171.8|708609.6|709557.7|708053.3|32
1634658110000|2021-10-19 15:41:50|710169.7|708169.7|709664.4|708664.4|710195.8|708674.3|709664.4|708168.9|29
1634658120000|2021-10-19 15:42:00|709676.1|708676.1|709671.1|708671.1|710179.1|708688.3|709671.1|708175.4|19
1634658130000|2021-10-19 15:42:10|709673.3|708673.3|709680.3|708680.3|710186.7|708681.3|709670.3|708176.5|14
1634658140000|2021-10-19 15:42:20|709674.4|708674.4|710087.9|708087.9|710174.3|708679.8|709595|708076.6|19
1634658150000|2021-10-19 15:42:30|710100|708100|710090.8|708090.8|710108.3|708609.9|709577|708085.2|20
1634658160000|2021-10-19 15:42:40|710090.3|708090.3|709538.5|708538.5|710090.3|708597.4|709518.7|708042.9|18
1634658170000|2021-10-19 15:42:50|709532.7|708532.7|709539.8|708539.8|709539.8|708539.8|709524.7|708524.7|16
1634658180000|2021-10-19 15:43:00|709519.1|708519.1|710047.2|708047.2|710047.4|708530.9|709509.8|708036.9|15
1634658190000|2021-10-19 15:43:10|710044.1|708044.1|710044.7|708044.7|710044.7|708044.7|710039.9|708039.9|9
1634658200000|2021-10-19 15:43:20|710042.1|708042.1|710038|708038|710045.9|708045.9|710038|708038|14
1634658210000|2021-10-19 15:43:30|710035.8|708035.8|709930.4|707930.4|710038.5|708439.9|709425.8|707930.4|22
1634658220000|2021-10-19 15:43:40|709927.1|707927.1|709940.5|707940.5|709950.5|707950.5|709927.1|707927.1|18
1634658230000|2021-10-19 15:43:50|709937|707937|709989.3|707989.3|710008.1|708475.6|709475.6|707931.1|29
1634658240000|2021-10-19 15:44:00|709984.4|707984.4|709980.3|707980.3|709988.9|708490.7|709481.5|707975.5|19
1634658250000|2021-10-19 15:44:10|709980.2|707980.2|709967.7|707967.7|709989.2|708471.4|709467.5|707942.4|32
1634658260000|2021-10-19 15:44:20|709962.1|707962.1|709982.1|707982.1|710009.7|708009.7|709961|707961|19
1634658270000|2021-10-19 15:44:30|709980.8|707980.8|709494.3|708494.3|710019.5|708501.8|709484.1|707977.8|21
1634658280000|2021-10-19 15:44:40|709489.2|708489.2|710008.9|708008.9|710011.5|708494.3|709489.2|708005.7|21
1634658290000|2021-10-19 15:44:50|710002|708002|709989.3|707989.3|710012.2|708012.2|709989.3|707989.3|20
1634658300000|2021-10-19 15:45:00|709991.1|707991.1|709501.7|708501.7|710010.4|708506.4|709489.2|707989|22
1634658310000|2021-10-19 15:45:10|709503.6|708503.6|710003.6|708003.6|710009.6|708503.6|709503.6|708002.4|11
1634658320000|2021-10-19 15:45:20|710001|708001|709991.5|707991.5|710001|708487.7|709487.7|707983.1|18
1634658330000|2021-10-19 15:45:30|709991|707991|710017.4|708017.4|710035.2|708541.1|709536.4|707991|28
1634658340000|2021-10-19 15:45:40|710012.5|708012.5|710013.9|708013.9|710041.5|708041.5|710012.5|708012.5|17
1634658350000|2021-10-19 15:45:50|710023.7|708023.7|710004.6|708004.6|710023.7|708509.1|709509.1|707998.2|20
1634658360000|2021-10-19 15:46:00|710003.9|708003.9|709984.5|707984.5|710044.8|708544|709489.2|707978|23
1634658370000|2021-10-19 15:46:10|709983.5|707983.5|709957.6|707957.6|709983.5|707983.5|709944.5|707944.5|17
1634658380000|2021-10-19 15:46:20|709957.1|707957.1|709945.4|707945.4|709957.1|707957.1|709937.3|707937.3|16
1634658390000|2021-10-19 15:46:30|709943.6|707943.6|709978.2|707978.2|709995.2|708446.8|709446.8|707943.6|24
1634658400000|2021-10-19 15:46:40|709978.8|707978.8|709980.7|707980.7|709980.9|707980.9|709978.4|707978.4|11
1634658410000|2021-10-19 15:46:50|709980.6|707980.6|709987|707987|709987|707987|709980.6|707980.6|10
1634658420000|2021-10-19 15:47:00|709987.3|707987.3|709988.5|707988.5|709989.9|707989.9|709986.2|707986.2|7
1634658430000|2021-10-19 15:47:10|709988.3|707988.3|710025.8|708025.8|710041.6|708537.8|709519.3|707986.6|15
1634658440000|2021-10-19 15:47:20|710024|708024|709987.8|707987.8|710027.1|708503.8|709489.2|707987.8|15
1634658450000|2021-10-19 15:47:30|709993.7|707993.7|709491.8|708491.8|709996.6|708496.6|709491.8|707993.6|5
1634658460000|2021-10-19 15:47:40|709490.1|708490.1|709492.5|708492.5|709494|708494|709489.7|708489.7|11
1634658470000|2021-10-19 15:47:50|709494.2|708494.2|709494.7|708494.7|709497|708497|709490|708490|7
1634658480000|2021-10-19 15:48:00|709499.8|708499.8|709475.8|708475.8|709997|708502|709470|707958.6|18
1634658490000|2021-10-19 15:48:10|709976.4|707976.4|709970.9|707970.9|709987.3|707987.3|709962.8|707962.8|12
1634658500000|2021-10-19 15:48:20|709989|707989|710030.5|708030.5|710035.6|708035.6|709981.9|707981.9|18
1634658510000|2021-10-19 15:48:30|710029.4|708029.4|709997.6|707997.6|710033|708033|709983.1|707983.1|20
1634658520000|2021-10-19 15:48:40|709996.7|707996.7|709991.6|707991.6|710000.5|708000.5|709989.2|707989.2|21
1634658530000|2021-10-19 15:48:50|709997.3|707997.3|709999.4|707999.4|709999.4|707999.4|709989.4|707989.4|9
1634658540000|2021-10-19 15:49:00|709998.1|707998.1|709483.5|708483.5|710000.2|708505.6|709472.6|707987.3|7
1634658550000|2021-10-19 15:49:10|709482.1|708482.1|709486.7|708486.7|709490.3|708490.3|709476.7|708476.7|12
1634658560000|2021-10-19 15:49:20|709486.9|708486.9|709486.2|708486.2|709488.5|708488.5|709483.3|708483.3|8
1634658570000|2021-10-19 15:49:30|709487.7|708487.7|709989.4|707989.4|709992.3|708487.7|709483.3|707980.9|9
1634658580000|2021-10-19 15:49:40|709983.2|707983.2|709478.7|708478.7|709983.2|708491.5|709478.7|707983.2|5
1634658590000|2021-10-19 15:49:50|709487.2|708487.2|709486.5|708486.5|709488.6|708488.6|709480.1|708480.1|9
1634658600000|2021-10-19 15:50:00|709497.4|708497.4|709484.6|708484.6|709497.4|708497.4|709484.5|708484.5|16
1634658610000|2021-10-19 15:50:10|709484.8|708484.8|709987.2|707987.2|709992|708489.5|709482.8|707984.8|14
1634658620000|2021-10-19 15:50:20|709989.6|707989.6|709480.1|708480.1|709989.6|708489.4|709478.1|707982.4|12
1634658630000|2021-10-19 15:50:30|709486.6|708486.6|709487|708487|709494.6|708494.6|709484.8|708484.8|7
1634658640000|2021-10-19 15:50:40|709488.2|708488.2|709489.2|708489.2|709493.7|708493.7|709485.5|708485.5|9
1634658650000|2021-10-19 15:50:50|709493.6|708493.6|709487|708487|709493.6|708493.6|709485.7|708485.7|10
1634658660000|2021-10-19 15:51:00|709487.5|708487.5|709974.9|707974.9|709975.4|708494.2|709481.2|707974.9|23
1634658670000|2021-10-19 15:51:10|709975.2|707975.2|709478.7|708478.7|709975.2|708488.1|709473.5|707975.2|9
1634658680000|2021-10-19 15:51:20|709978.4|707978.4|709976.5|707976.5|709978.4|707978.4|709970.9|707970.9|26
1634658690000|2021-10-19 15:51:30|709975|707975|709983.8|707983.8|709983.9|707983.9|709959.5|707959.5|26
1634658700000|2021-10-19 15:51:40|709981|707981|709464.3|708464.3|709990.3|708481.1|709464.3|707963|21
1634658710000|2021-10-19 15:51:50|709460.7|708460.7|709972.5|707972.5|709979.8|708479|709460.7|707966.4|17
1634658720000|2021-10-19 15:52:00|709968.3|707968.3|709971.9|707971.9|709976.6|707976.6|709967.8|707967.8|17
1634658730000|2021-10-19 15:52:10|709972.4|707972.4|709970|707970|709977|707977|709967.7|707967.7|12
1634658740000|2021-10-19 15:52:20|709471.7|708471.7|709974.1|707974.1|709974.1|708475|709468.8|707969.1|9
1634658750000|2021-10-19 15:52:30|709974.3|707974.3|709976.8|707976.8|709984.4|707984.4|709971|707971|9
1634658760000|2021-10-19 15:52:40|709967.8|707967.8|709977|707977|709978.8|708478|709476.3|707962.1|13
1634658770000|2021-10-19 15:52:50|709986.7|707986.7|709489.4|708489.4|709993|708489.4|709458.2|707963.6|29
1634658780000|2021-10-19 15:53:00|709480.7|708480.7|709980.5|707980.5|709980.5|708480.7|709479.7|707970.9|25
1634658790000|2021-10-19 15:53:10|709977.7|707977.7|709974.3|707974.3|709980.5|707980.5|709974.3|707974.3|27
1634658800000|2021-10-19 15:53:20|709973.9|707973.9|709489.3|708489.3|709980.1|708489.3|709470.3|707969.1|26
1634658810000|2021-10-19 15:53:30|709480.5|708480.5|709485.5|708485.5|709981.7|708486.9|709477.4|707976.2|15
1634658820000|2021-10-19 15:53:40|709485.3|708485.3|709965.3|707965.3|709984.9|708485.3|709485.3|707965.3|27
1634658830000|2021-10-19 15:53:50|709973.2|707973.2|709982.8|707982.8|709982.8|708498.4|709479.8|707971.6|20
1634658840000|2021-10-19 15:54:00|709983.7|707983.7|709480.7|708480.7|709992.5|708485.9|709477|707979.1|20
1634658850000|2021-10-19 15:54:10|709481|708481|709475.1|708475.1|709986.2|708481|709473.5|707979.3|17
1634658860000|2021-10-19 15:54:20|709484.2|708484.2|709472|708472|709993.2|708488.1|709472|707967.2|18
1634658870000|2021-10-19 15:54:30|709470.7|708470.7|709470.2|708470.2|709984.5|708484.1|709465.5|707975.2|18
1634658880000|2021-10-19 15:54:40|709467.7|708467.7|709474.7|708474.7|709482.2|708482.2|709467|708467|14
1634658890000|2021-10-19 15:54:50|709479.6|708479.6|709478.7|708478.7|709481.4|708481.4|709476|708476|12
1634658900000|2021-10-19 15:55:00|709478.3|708478.3|709498|708498|710045|708535.5|709478.3|708003.1|27
1634658910000|2021-10-19 15:55:10|709496.3|708496.3|709499.3|708499.3|709501.8|708501.8|709495|708495|15
1634658920000|2021-10-19 15:55:20|709501.7|708501.7|709993.9|707993.9|709998.3|708503|709501.7|707986.7|14
1634658930000|2021-10-19 15:55:30|709996.2|707996.2|709517.4|708517.4|710014.1|708525.9|709497.4|707996.2|15
1634658940000|2021-10-19 15:55:40|709520.1|708520.1|709521.8|708521.8|709531.6|708531.6|709509.7|708509.7|20
1634658950000|2021-10-19 15:55:50|710022.4|708022.4|710045.8|708045.8|710047.6|708561.3|709537.7|708016.5|20
1634658960000|2021-10-19 15:56:00|710046.2|708046.2|710046.4|708046.4|710049|708563.5|709548.1|708029.5|23
1634658970000|2021-10-19 15:56:10|710057.4|708057.4|709538.2|708538.2|710057.4|708541.8|709532.1|708014.2|14
1634658980000|2021-10-19 15:56:20|709542|708542|709542.2|708542.2|709542.2|708542.2|709532.9|708532.9|10
1634658990000|2021-10-19 15:56:30|709540.4|708540.4|710043.9|708043.9|710053.4|708546.2|709538.5|708037.6|11
1634659000000|2021-10-19 15:56:40|710050.5|708050.5|709528.6|708528.6|710050.5|708528.6|709524.8|708027.9|10
1634659010000|2021-10-19 15:56:50|709529.6|708529.6|709558.9|708558.9|710058|708558.9|709529.6|708044.2|14
1634659020000|2021-10-19 15:57:00|710058.6|708058.6|710033.9|708033.9|710058.6|708058.6|710033.9|708033.9|9
1634659030000|2021-10-19 15:57:10|710035.4|708035.4|710038.5|708038.5|710043.5|708043.5|710032.5|708032.5|12
1634659040000|2021-10-19 15:57:20|710036.9|708036.9|710031.6|708031.6|710038.2|708538.2|709538.2|708024.1|18
1634659050000|2021-10-19 15:57:30|710031.5|708031.5|710027.6|708027.6|710031.5|708031.5|710025.6|708025.6|13
1634659060000|2021-10-19 15:57:40|710027|708027|710030.6|708030.6|710033.6|708033.6|710018.9|708018.9|20
1634659070000|2021-10-19 15:57:50|710032.3|708032.3|709987.1|707987.1|710032.3|708505.4|709498.7|707986.1|18
1634659080000|2021-10-19 15:58:00|709987.6|707987.6|709973.6|707973.6|709989.7|707989.7|709973.6|707973.6|12
1634659090000|2021-10-19 15:58:10|709973.4|707973.4|709987.5|707987.5|709987.5|707987.5|709972.5|707972.5|9
1634659100000|2021-10-19 15:58:20|709987.2|707987.2|709984.1|707984.1|709987.9|707987.9|709982.6|707982.6|9
1634659110000|2021-10-19 15:58:30|709489.1|708489.1|709987|707987|709999.2|708489.1|709481.4|707983.4|10
1634659120000|2021-10-19 15:58:40|709480.4|708480.4|709989.5|707989.5|709989.5|708480.4|709476.1|707989.5|4
1634659130000|2021-10-19 15:58:50|709982.9|707982.9|710004.8|708004.8|710004.9|708491.8|709485.8|707982.9|11
1634659140000|2021-10-19 15:59:00|710004.6|708004.6|710005.9|708005.9|710013.7|708013.7|710003.2|708003.2|14
1634659150000|2021-10-19 15:59:10|710008.4|708008.4|710015.3|708015.3|710017.6|708017.6|710005.5|708005.5|16
1634659160000|2021-10-19 15:59:20|710015.6|708015.6|710013.1|708013.1|710015.6|708015.6|710011.7|708011.7|15
1634659170000|2021-10-19 15:59:30|710012.9|708012.9|710012.8|708012.8|710015.4|708507.9|709507.9|708005.1|13
1634659180000|2021-10-19 15:59:40|710016.6|708016.6|710004.8|708004.8|710021.1|708509.1|709506.1|708004.8|14
1634659190000|2021-10-19 15:59:50|710002.4|708002.4|709995.4|707995.4|710008.3|708008.3|709978|707978|22
1634659200000|2021-10-19 16:00:00|710001.2|708001.2|709496.5|708496.5|710001.2|708497.5|709479.2|707974.5|28
1634659210000|2021-10-19 16:00:10|709486.1|708486.1|709491.5|708491.5|709500.4|708500.4|709478|708478|19
1634659220000|2021-10-19 16:00:20|709495.2|708495.2|709471.4|708471.4|709499.3|708499.3|709458.3|708458.3|20
1634659230000|2021-10-19 16:00:30|709471.9|708471.9|709987.4|707987.4|710003.5|708492.8|709471.9|707950|34
1634659240000|2021-10-19 16:00:40|709997.1|707997.1|709988.4|707988.4|710002.8|708502.2|709492.5|707974.5|28
1634659250000|2021-10-19 16:00:50|709986.5|707986.5|709987.9|707987.9|709996.4|708516.8|709479.5|707965.6|23
1634659260000|2021-10-19 16:01:00|709986.6|707986.6|709435.7|708435.7|709986.6|708496|709427.4|707962|19
1634659270000|2021-10-19 16:01:10|709442|708442|709454.8|708454.8|709466.5|708466.5|709424.7|708424.7|23
1634659280000|2021-10-19 16:01:20|709443.7|708443.7|709930.2|707930.2|709930.2|708473.4|709437.8|707930.2|24
1634659290000|2021-10-19 16:01:30|709446.2|708446.2|709450.8|708450.8|709939.7|708457.8|709442.9|707939.7|11
1634659300000|2021-10-19 16:01:40|709452.2|708452.2|709446.9|708446.9|709922.5|708462.9|709445.4|707922.5|17
1634659310000|2021-10-19 16:01:50|709446.6|708446.6|709478.3|708478.3|709493.8|708493.8|709437.6|708437.6|23
1634659320000|2021-10-19 16:02:00|709479.6|708479.6|709474.1|708474.1|709480.9|708480.9|709466.7|708466.7|16
1634659330000|2021-10-19 16:02:10|709468.6|708468.6|709519|708519|710009.8|708539.8|709468.6|707961.6|19
1634659340000|2021-10-19 16:02:20|709539.5|708539.5|709524.5|708524.5|710032.6|708539.5|709516.4|708007.3|16
1634659350000|2021-10-19 16:02:30|709528.8|708528.8|709505.1|708505.1|709528.8|708528.8|709502.4|708502.4|13
1634659360000|2021-10-19 16:02:40|709504.1|708504.1|710000.6|708000.6|710002.7|708504.1|709500.4|707995.6|9
1634659370000|2021-10-19 16:02:50|709999.8|707999.8|710000.6|708000.6|710003.8|708003.8|709994.7|707994.7|18
1634659380000|2021-10-19 16:03:00|710000.3|708000.3|709504|708504|710002.9|708515.3|709502.6|707998.3|20
1634659390000|2021-10-19 16:03:10|710043.9|708043.9|710000.6|708000.6|710043.9|708541.4|709511.1|708000.6|24
1634659400000|2021-10-19 16:03:20|710017.3|708017.3|710007.5|708007.5|710036.5|708036.5|709991.5|707991.5|21
1634659410000|2021-10-19 16:03:30|710016.1|708016.1|710011.3|708011.3|710017.6|708017.6|710006.3|708006.3|15
1634659420000|2021-10-19 16:03:40|710011.6|708011.6|710013.9|708013.9|710020.6|708020.6|710011.3|708011.3|14
1634659430000|2021-10-19 16:03:50|710012.2|708012.2|710014.7|708014.7|710020|708020|710012.2|708012.2|16
1634659440000|2021-10-19 16:04:00|710013.1|708013.1|710010.5|708010.5|710030.8|708030.8|710010.1|708010.1|18
1634659450000|2021-10-19 16:04:10|710007.8|708007.8|710016.6|708016.6|710016.6|708016.6|710007.8|708007.8|5
1634659460000|2021-10-19 16:04:20|710019.4|708019.4|710020.4|708020.4|710022.7|708022.7|710018.3|708018.3|13
1634659470000|2021-10-19 16:04:30|710024.3|708024.3|710016.9|708016.9|710027|708532.4|709526.8|708016.9|11
1634659480000|2021-10-19 16:04:40|709529.6|708529.6|709482|708482|709974.9|708529.6|709476.9|707974.9|9
1634659490000|2021-10-19 16:04:50|709478.5|708478.5|709484.7|708484.7|709485.6|708485.6|709478.4|708478.4|7
1634659500000|2021-10-19 16:05:00|709477.2|708477.2|709489.3|708489.3|709489.3|708489.3|709471|708471|17
1634659510000|2021-10-19 16:05:10|709487.4|708487.4|709482.3|708482.3|709490.7|708490.7|709480.9|708480.9|9
1634659520000|2021-10-19 16:05:20|709481.7|708481.7|709506.8|708506.8|710004.7|708509.8|709481.7|707983.5|21
1634659530000|2021-10-19 16:05:30|709509|708509|709502.5|708502.5|710012.6|708509|709485.2|707989.5|22
1634659540000|2021-10-19 16:05:40|709497.2|708497.2|709984.6|707984.6|709985.4|708506.1|709490.4|707984.6|17
1634659550000|2021-10-19 16:05:50|709987.4|707987.4|709518.4|708518.4|709987.4|708518.4|709496.8|707984|13
1634659560000|2021-10-19 16:06:00|709504.6|708504.6|710008.1|708008.1|710008.6|708508.2|709503.9|708002.2|15
1634659570000|2021-10-19 16:06:10|710006|708006|710015.8|708015.8|710015.8|708015.8|710000.2|708000.2|15
1634659580000|2021-10-19 16:06:20|710016.5|708016.5|710011.5|708011.5|710017.9|708526.2|709510.3|708011.5|9
1634659590000|2021-10-19 16:06:30|709515.8|708515.8|709507.6|708507.6|710008.8|708515.8|709499.3|707989.8|15
1634659600000|2021-10-19 16:06:40|709500.5|708500.5|709995.5|707995.5|709995.5|708505.8|709497.3|707982.2|12
1634659610000|2021-10-19 16:06:50|709491.4|708491.4|709497.7|708497.7|709986|708503.7|709489|707970.5|13
1634659620000|2021-10-19 16:07:00|709985.8|707985.8|709986.6|707986.6|709988.2|708485|709485|707968.5|17
1634659630000|2021-10-19 16:07:10|709984.7|707984.7|709518.8|708518.8|710019.4|708524.5|709493.5|707984.7|12
1634659640000|2021-10-19 16:07:20|709520.3|708520.3|709514|708514|709520.5|708520.5|709512.9|708512.9|8
1634659650000|2021-10-19 16:07:30|709514.4|708514.4|709481|708481|709973.8|708515.7|709481|707973.8|5
1634659660000|2021-10-19 16:07:40|709485.6|708485.6|709997.4|707997.4|710014.4|708506.1|709479.2|707981.8|23
1634659670000|2021-10-19 16:07:50|709993.5|707993.5|709534.4|708534.4|710020.1|708537.2|709505.5|707993.5|13
1634659680000|2021-10-19 16:08:00|710039.3|708039.3|710021.5|708021.5|710039.3|708039.3|710019.9|708019.9|12
1634659690000|2021-10-19 16:08:10|710021.4|708021.4|709998.6|707998.6|710030.6|708530.9|709529.5|707997.1|10
1634659700000|2021-10-19 16:08:20|710005.5|708005.5|709499.7|708499.7|710005.5|708515|709493.6|707992.8|15
1634659710000|2021-10-19 16:08:30|709494.5|708494.5|709976.8|707976.8|709990|708494.5|709494.5|707969.1|15
1634659720000|2021-10-19 16:08:40|709976.1|707976.1|709481.6|708481.6|709985.8|708494.3|709477.1|707973.7|24
1634659730000|2021-10-19 16:08:50|709482.4|708482.4|709983|707983|709983|708489.8|709482|707980.5|10
1634659740000|2021-10-19 16:09:00|709983.9|707983.9|709979|707979|709984.5|707984.5|709979|707979|10
1634659750000|2021-10-19 16:09:10|709980|707980|709984.1|707984.1|709984.1|707984.1|709980|707980|9
1634659760000|2021-10-19 16:09:20|709982.6|707982.6|709981.5|707981.5|709984.2|707984.2|709972.7|707972.7|12
1634659770000|2021-10-19 16:09:30|709982.3|707982.3|710002|708002|710002|708002|709972.4|707972.4|11
1634659780000|2021-10-19 16:09:40|710002.4|708002.4|709501|708501|710002.4|708501|709498.8|707987.8|14
1634659790000|2021-10-19 16:09:50|709500.2|708500.2|709482.1|708482.1|709974.9|708500.2|709482.1|707974.5|18
1634659800000|2021-10-19 16:10:00|709968.4|707968.4|709899.9|707899.9|709969.7|707969.7|709899.9|707899.9|19
1634659810000|2021-10-19 16:10:10|709901.3|707901.3|709891.2|707891.2|709901.3|707901.3|709879.1|707879.1|18
1634659820000|2021-10-19 16:10:20|709881.2|707881.2|709881.6|707881.6|709903|707903|709880.3|707880.3|19
1634659830000|2021-10-19 16:10:30|709885|707885|709888.2|707888.2|709919.5|707919.5|709876.9|707876.9|13
1634659840000|2021-10-19 16:10:40|709888.7|707888.7|709886.1|707886.1|709897.7|707897.7|709880.7|707880.7|15
1634659850000|2021-10-19 16:10:50|709886.9|707886.9|709884.5|707884.5|709890.2|707890.2|709884.5|707884.5|9
1634659860000|2021-10-19 16:11:00|709886.5|707886.5|709895.8|707895.8|709900.8|708398.2|709388.4|707886.5|23
1634659870000|2021-10-19 16:11:10|709899.6|707899.6|709425.4|708425.4|709912.8|708433.9|709425.3|707898.9|10
1634659880000|2021-10-19 16:11:20|709424.7|708424.7|709468.7|708468.7|709468.7|708468.7|709417.3|708417.3|15
1634659890000|2021-10-19 16:11:30|709468.9|708468.9|709461.3|708461.3|709472.8|708472.8|709450.3|708450.3|15
1634659900000|2021-10-19 16:11:40|709460.2|708460.2|709447.7|708447.7|709463.5|708463.5|709437.2|708437.2|15
1634659910000|2021-10-19 16:11:50|709446.4|708446.4|709439|708439|709454|708454|709437|708437|11
1634659920000|2021-10-19 16:12:00|709442.1|708442.1|709439.3|708439.3|709446.6|708446.6|709431.4|708431.4|16
1634659930000|2021-10-19 16:12:10|709441.7|708441.7|709434.2|708434.2|709441.7|708441.7|709432.4|708432.4|8
1634659940000|2021-10-19 16:12:20|709435.8|708435.8|709400.6|708400.6|709435.8|708435.8|709383.9|708383.9|19
1634659950000|2021-10-19 16:12:30|709407.3|708407.3|709387.8|708387.8|709407.3|708407.3|709387.8|708387.8|11
1634659960000|2021-10-19 16:12:40|709388.8|708388.8|709345|708345|709836.3|708392.6|709330|707836.3|18
1634659970000|2021-10-19 16:12:50|709344.6|708344.6|709406|708406|709831.6|708416.2|709342|707828.1|23
1634659980000|2021-10-19 16:13:00|709402.5|708402.5|709413.6|708413.6|709888.5|708418.5|709397.6|707888.5|21
1634659990000|2021-10-19 16:13:10|709417|708417|709411.6|708411.6|709419.1|708419.1|709409.5|708409.5|14
1634660000000|2021-10-19 16:13:20|709402.1|708402.1|709404|708404|709408.5|708408.5|709390.8|708390.8|20
1634660010000|2021-10-19 16:13:30|709408.2|708408.2|709431.9|708431.9|709439.7|708439.7|709402.7|708402.7|16
1634660020000|2021-10-19 16:13:40|709432.8|708432.8|709446.2|708446.2|709446.2|708446.2|709428.5|708428.5|11
1634660030000|2021-10-19 16:13:50|709449.6|708449.6|709441|708441|709451.1|708451.1|709437.7|708437.7|17
1634660040000|2021-10-19 16:14:00|709436|708436|709427.8|708427.8|709915.2|708446.7|709405.8|707915.2|22
1634660050000|2021-10-19 16:14:10|709431.3|708431.3|709403.5|708403.5|709431.3|708431.3|709403.5|708403.5|8
1634660060000|2021-10-19 16:14:20|709400.8|708400.8|709409.7|708409.7|709437.9|708437.9|709400.8|708400.8|18
1634660070000|2021-10-19 16:14:30|709414.3|708414.3|709419.5|708419.5|709421.1|708421.1|709414.3|708414.3|8
1634660080000|2021-10-19 16:14:40|709422.9|708422.9|709396.4|708396.4|709423.1|708423.1|709396.4|708396.4|10
1634660090000|2021-10-19 16:14:50|709391.1|708391.1|709429|708429|709429|708429|709391.1|708391.1|18
1634660100000|2021-10-19 16:15:00|709428.4|708428.4|709399.8|708399.8|709428.4|708428.4|709393.5|708393.5|23
1634660110000|2021-10-19 16:15:10|709395.4|708395.4|709392.6|708392.6|709897.3|708396.7|709387.9|707887.6|20
1634660120000|2021-10-19 16:15:20|709392.3|708392.3|709386.7|708386.7|709394.9|708394.9|709386|708386|16
1634660130000|2021-10-19 16:15:30|709388.6|708388.6|709391.4|708391.4|709400.2|708400.2|709384|708384|12
1634660140000|2021-10-19 16:15:40|709393|708393|709395.8|708395.8|709396.6|708396.6|709389.9|708389.9|10
1634660150000|2021-10-19 16:15:50|709397.7|708397.7|709394.8|708394.8|709397.7|708397.7|709392.4|708392.4|5
1634660160000|2021-10-19 16:16:00|709390.7|708390.7|709884.2|707884.2|709885.9|708390.7|709378.5|707878.8|17
1634660170000|2021-10-19 16:16:10|709380.3|708380.3|709877.1|707877.1|709888|708395.5|709369.3|707861|19
1634660180000|2021-10-19 16:16:20|709878|707878|709379.8|708379.8|709884.7|708379.8|709370.4|707878|10
1634660190000|2021-10-19 16:16:30|709364|708364|709857.6|707857.6|709870.9|708364|709364|707852.9|7
1634660200000|2021-10-19 16:16:40|709858.3|707858.3|709863.7|707863.7|709866|707866|709858.3|707858.3|10
1634660210000|2021-10-19 16:16:50|709863.2|707863.2|709871.3|707871.3|709874.2|707874.2|709858.6|707858.6|15
1634660220000|2021-10-19 16:17:00|709871|707871|709866.2|707866.2|709872.1|707872.1|709855.4|707855.4|15
1634660230000|2021-10-19 16:17:10|709855.4|707855.4|709859.1|707859.1|709866|707866|709850.8|707850.8|15
1634660240000|2021-10-19 16:17:20|709860.1|707860.1|709843.2|707843.2|709861.3|708360.1|709347.3|707832|24
1634660250000|2021-10-19 16:17:30|709844.5|707844.5|709345.5|708345.5|709844.5|708366.9|709342.8|707830|20
1634660260000|2021-10-19 16:17:40|709361.1|708361.1|709846.2|707846.2|709846.2|708361.1|709351.7|707837|13
1634660270000|2021-10-19 16:17:50|709354|708354|709355.1|708355.1|709852.8|708369.6|709340.3|707845.7|17
1634660280000|2021-10-19 16:18:00|709351.4|708351.4|709840.6|707840.6|709847.9|708351.4|709339.8|707840.6|12
1634660290000|2021-10-19 16:18:10|709827.8|707827.8|709844.6|707844.6|709844.6|707844.6|709824.2|707824.2|7
1634660300000|2021-10-19 16:18:20|709844.4|707844.4|709351.6|708351.6|709845.3|708361.2|709345.5|707839.5|16
1634660310000|2021-10-19 16:18:30|709350.5|708350.5|709898|707898|709911.6|708402.3|709350.5|707865.2|18
1634660320000|2021-10-19 16:18:40|709898.4|707898.4|709897.1|707897.1|709911.9|708421.7|709413.6|707888|17
1634660330000|2021-10-19 16:18:50|709902.7|707902.7|709910.8|707910.8|709911|707911|709900.2|707900.2|11
1634660340000|2021-10-19 16:19:00|709908.6|707908.6|709406.1|708406.1|709914.3|708412.2|709406.1|707906.2|11
1634660350000|2021-10-19 16:19:10|709404.7|708404.7|709433.4|708433.4|709942.8|708438.9|709404.7|707913.5|16
1634660360000|2021-10-19 16:19:20|709438.5|708438.5|709918.4|707918.4|709918.4|708438.5|709407.5|707899.5|10
1634660370000|2021-10-19 16:19:30|709417.6|708417.6|709429.2|708429.2|709437.1|708437.1|709416.6|708416.6|9
1634660380000|2021-10-19 16:19:40|709438.4|708438.4|709438.3|708438.3|709922.7|708440.3|709419.5|707921.8|14
1634660390000|2021-10-19 16:19:50|709434.6|708434.6|709445.5|708445.5|709937.3|708457.2|709432.2|707933.5|22
1634660400000|2021-10-19 16:20:00|709447.6|708447.6|709446.2|708446.2|709449.8|708449.8|709442.2|708442.2|11
1634660410000|2021-10-19 16:20:10|709444.5|708444.5|709449.7|708449.7|709449.7|708449.7|709444.5|708444.5|4
1634660420000|2021-10-19 16:20:20|709444.4|708444.4|709426.3|708426.3|709444.4|708444.4|709426.3|708426.3|14
1634660430000|2021-10-19 16:20:30|709421.6|708421.6|709976|707976|709976|708459.9|709421.6|707933.5|21
1634660440000|2021-10-19 16:20:40|709950.4|707950.4|709446.9|708446.9|709971.1|708473.8|709446.4|707944.4|18
1634660450000|2021-10-19 16:20:50|709448.9|708448.9|709467.2|708467.2|709956.5|708472.5|709445.5|707941.2|25
1634660460000|2021-10-19 16:21:00|709465.4|708465.4|709453.4|708453.4|709465.4|708465.4|709447|708447|14
1634660470000|2021-10-19 16:21:10|709455.1|708455.1|709469.8|708469.8|709951.6|708483.5|709452.3|707951.6|12
1634660480000|2021-10-19 16:21:20|709475.2|708475.2|709448.2|708448.2|709953.7|708475.2|709447.8|707939.5|20
1634660490000|2021-10-19 16:21:30|709448.8|708448.8|709450.8|708450.8|709453.3|708453.3|709445.6|708445.6|9
1634660500000|2021-10-19 16:21:40|709454.6|708454.6|709956|707956|709956|708454.6|709446.8|707954.2|12
1634660510000|2021-10-19 16:21:50|709472.5|708472.5|709448.6|708448.6|709952.7|708472.5|709448.6|707934.9|20
1634660520000|2021-10-19 16:22:00|709449|708449|709453.2|708453.2|709455.7|708455.7|709447.1|708447.1|8
1634660530000|2021-10-19 16:22:10|709450.4|708450.4|709443.2|708443.2|709450.4|708450.4|709442.1|708442.1|10
1634660540000|2021-10-19 16:22:20|709447.8|708447.8|709950.5|707950.5|709955.3|708449.9|709442.4|707948.7|13
1634660550000|2021-10-19 16:22:30|709935.3|707935.3|709443.4|708443.4|709939.1|708459.9|709425.1|707922|18
1634660560000|2021-10-19 16:22:40|709447.8|708447.8|709445.5|708445.5|709447.8|708447.8|709445.5|708445.5|4
1634660570000|2021-10-19 16:22:50|709447.3|708447.3|709948.7|707948.7|709948.7|708451.4|709447.3|707938.7|5
1634660580000|2021-10-19 16:23:00|709447.9|708447.9|709452.6|708452.6|709452.6|708452.6|709447.9|708447.9|2
1634660590000|2021-10-19 16:23:10|709435.3|708435.3|709442.6|708442.6|709947.6|708456|709435.3|707939.8|18
1634660600000|2021-10-19 16:23:20|709438.7|708438.7|709955.4|707955.4|709962.4|708460.4|709438.7|707953.6|15
1634660610000|2021-10-19 16:23:30|709961.8|707961.8|709447.2|708447.2|709961.8|708452.8|709447.2|707943.5|13
1634660620000|2021-10-19 16:23:40|709449.3|708449.3|709978.8|707978.8|709978.8|708489.5|709446.7|707953.8|26
1634660630000|2021-10-19 16:23:50|709477|708477|709468.5|708468.5|709484|708484|709465.3|708465.3|11
1634660640000|2021-10-19 16:24:00|709468.3|708468.3|709455.1|708455.1|709973.5|708483.6|709444.6|707973.5|22
1634660650000|2021-10-19 16:24:10|709449.1|708449.1|709446.6|708446.6|709454|708454|709446.6|708446.6|6
1634660660000|2021-10-19 16:24:20|709443.5|708443.5|709442.3|708442.3|709453.2|708453.2|709440.8|708440.8|9
1634660670000|2021-10-19 16:24:30|709441.6|708441.6|709949.8|707949.8|709949.8|708447.1|709441.6|707949.8|11
1634660680000|2021-10-19 16:24:40|709947.4|707947.4|709461|708461|709947.4|708478.3|709460.9|707947.4|17
1634660690000|2021-10-19 16:24:50|709461.2|708461.2|709433.1|708433.1|709463.7|708463.7|709427.7|708427.7|15
1634660700000|2021-10-19 16:25:00|709429.5|708429.5|709428.7|708428.7|709448.7|708448.7|709428.7|708428.7|9
1634660710000|2021-10-19 16:25:10|709432.9|708432.9|709446.3|708446.3|709946.9|708449.2|709429.8|707942.3|15
1634660720000|2021-10-19 16:25:20|709447.5|708447.5|709434.9|708434.9|709451.4|708451.4|709417.2|708417.2|16
1634660730000|2021-10-19 16:25:30|709424.4|708424.4|709428.1|708428.1|709435.6|708435.6|709422.1|708422.1|13
1634660740000|2021-10-19 16:25:40|709429.5|708429.5|709935.8|707935.8|709935.8|708431.5|709422.8|707935.8|10
1634660750000|2021-10-19 16:25:50|709443.5|708443.5|709919.8|707919.8|709930.1|708450.7|709428.7|707919.8|14
1634660760000|2021-10-19 16:26:00|709922|707922|709435.6|708435.6|709927.9|708435.6|709425.4|707922|11
1634660770000|2021-10-19 16:26:10|709430.3|708430.3|709433.9|708433.9|709433.9|708433.9|709426.5|708426.5|4
1634660780000|2021-10-19 16:26:20|709927.1|707927.1|709929.1|707929.1|709929.9|707929.9|709927|707927|6
1634660790000|2021-10-19 16:26:30|709432.2|708432.2|709431|708431|709937.2|708434.8|709426.3|707920.5|8
1634660800000|2021-10-19 16:26:40|709426.9|708426.9|709427.4|708427.4|709429.8|708429.8|709425|708425|7
1634660810000|2021-10-19 16:26:50|709425.6|708425.6|709429.4|708429.4|709429.4|708429.4|709424.5|708424.5|4
1634660820000|2021-10-19 16:27:00|709428.2|708428.2|709936.5|707936.5|709936.5|708428.2|709428.2|707928.7|7
1634660830000|2021-10-19 16:27:10|709431.7|708431.7|709446.9|708446.9|709446.9|708446.9|709424.6|708424.6|14
1634660840000|2021-10-19 16:27:20|709443.4|708443.4|709917.4|707917.4|709938.9|708447|709438.5|707917.4|16
1634660850000|2021-10-19 16:27:30|709916.1|707916.1|709423.6|708423.6|709916.1|708437.3|709423.2|707916.1|17
1634660860000|2021-10-19 16:27:40|709426.9|708426.9|709932|707932|709932|708427.5|709424.3|707932|6
1634660870000|2021-10-19 16:27:50|709932.5|707932.5|709928.4|707928.4|709932.5|707932.5|709928.4|707928.4|4
1634660880000|2021-10-19 16:28:00|709928.3|707928.3|709439.6|708439.6|709949.2|708448.4|709428.1|707928.3|20
1634660890000|2021-10-19 16:28:10|709443.8|708443.8|709457.6|708457.6|709968.6|708457.6|709438.4|707952.5|14
1634660900000|2021-10-19 16:28:20|709457.8|708457.8|709455.3|708455.3|709457.8|708457.8|709454.1|708454.1|11
1634660910000|2021-10-19 16:28:30|709446.9|708446.9|709433.7|708433.7|709951.7|708459.4|709433.7|707940.9|17
1634660920000|2021-10-19 16:28:40|709437|708437|709448.2|708448.2|709448.2|708448.2|709434.1|708434.1|10
1634660930000|2021-10-19 16:28:50|709446.4|708446.4|709941.9|707941.9|709941.9|708447.7|709429.9|707934.4|10
1634660940000|2021-10-19 16:29:00|709937.6|707937.6|709946.3|707946.3|709946.3|708458.5|709449.8|707934.3|12
1634660950000|2021-10-19 16:29:10|709949.7|707949.7|709448.5|708448.5|709949.7|708452.1|709446.7|707938.5|13
1634660960000|2021-10-19 16:29:20|709448.9|708448.9|709447.4|708447.4|709450.2|708450.2|709437.5|708437.5|13
1634660970000|2021-10-19 16:29:30|709446.8|708446.8|709940.9|707940.9|709946.2|708448.9|709444.6|707940.9|12
1634660980000|2021-10-19 16:29:40|709946.5|707946.5|709946.6|707946.6|709948.1|707948.1|709945.6|707945.6|6
1634660990000|2021-10-19 16:29:50|709944.7|707944.7|709938.3|707938.3|709947.4|707947.4|709931.1|707931.1|8
1634661000000|2021-10-19 16:30:00|709940|707940|709455.8|708455.8|709942.5|708461.7|709436.8|707935.6|20
1634661010000|2021-10-19 16:30:10|709458|708458|709936.9|707936.9|709939.3|708461|709441.5|707932.9|23
1634661020000|2021-10-19 16:30:20|709937.4|707937.4|709439.2|708439.2|709937.4|708453.7|709438.9|707935.2|16
1634661030000|2021-10-19 16:30:30|709917.5|707917.5|709489.2|708489.2|709990.3|708489.2|709461.6|707917.5|15
1634661040000|2021-10-19 16:30:40|709482.3|708482.3|709966.1|707966.1|709966.1|708490.3|709476|707964.4|19
1634661050000|2021-10-19 16:30:50|709965.2|707965.2|709462.4|708462.4|709970.6|708462.7|709456.5|707964.6|16
1634661060000|2021-10-19 16:31:00|709463.3|708463.3|709459.5|708459.5|709463.3|708463.3|709455.4|708455.4|12
1634661070000|2021-10-19 16:31:10|709459.1|708459.1|709967.2|707967.2|709967.2|708470.4|709459.1|707963.7|14
1634661080000|2021-10-19 16:31:20|709968.5|707968.5|709970.8|707970.8|709971.8|708473.6|709470.1|707967.2|8
1634661090000|2021-10-19 16:31:30|709970.5|707970.5|709493.5|708493.5|709980.3|708493.5|709487.4|707970.5|15
1634661100000|2021-10-19 16:31:40|709493|708493|709975|707975|709977.1|708493|709481.8|707964.9|22
1634661110000|2021-10-19 16:31:50|709973.4|707973.4|709988.6|707988.6|709991.4|708498.5|709485.3|707971.1|27
1634661120000|2021-10-19 16:32:00|709990.8|707990.8|709988.6|707988.6|709993.2|707993.2|709977.6|707977.6|21
1634661130000|2021-10-19 16:32:10|709989.1|707989.1|709991.2|707991.2|709993.5|707993.5|709984.2|707984.2|14
1634661140000|2021-10-19 16:32:20|709991.5|707991.5|709989.9|707989.9|709992.2|707992.2|709987|707987|6
1634661150000|2021-10-19 16:32:30|709989.1|707989.1|709997.1|707997.1|710002|708002|709980.5|707980.5|13
1634661160000|2021-10-19 16:32:40|709994.2|707994.2|709992.5|707992.5|709997.7|707997.7|709992.5|707992.5|7
1634661170000|2021-10-19 16:32:50|709993.3|707993.3|709995.9|707995.9|709998.4|707998.4|709993.2|707993.2|7
1634661180000|2021-10-19 16:33:00|709996|707996|709988.6|707988.6|710000.3|708000.3|709988.2|707988.2|15
1634661190000|2021-10-19 16:33:10|709988.8|707988.8|709990.6|707990.6|709993|707993|709982.2|707982.2|18
1634661200000|2021-10-19 16:33:20|709989.6|707989.6|709995|707995|709995|707995|709985.4|707985.4|23
1634661210000|2021-10-19 16:33:30|709995.3|707995.3|709993.4|707993.4|709996.7|707996.7|709992.9|707992.9|13
1634661220000|2021-10-19 16:33:40|709994.4|707994.4|709487.6|708487.6|709994.4|708487.6|709485.9|707980.6|16
1634661230000|2021-10-19 16:33:50|709485.6|708485.6|709489.9|708489.9|709493|708493|709479.6|708479.6|19
1634661240000|2021-10-19 16:34:00|709980.6|707980.6|709994.5|707994.5|709994.5|707994.5|709980.6|707980.6|8
1634661250000|2021-10-19 16:34:10|709984.6|707984.6|709993.3|707993.3|709993.9|707993.9|709984.5|707984.5|15
1634661260000|2021-10-19 16:34:20|709993.6|707993.6|709991|707991|709994.3|707994.3|709988.1|707988.1|13
1634661270000|2021-10-19 16:34:30|709989.6|707989.6|709979.7|707979.7|709997|707997|709979.7|707979.7|8
1634661280000|2021-10-19 16:34:40|709987.8|707987.8|710000.8|708000.8|710000.8|708000.8|709987.8|707987.8|11
1634661290000|2021-10-19 16:34:50|710004.6|708004.6|709989.1|707989.1|710004.6|708004.6|709989.1|707989.1|14
1634661300000|2021-10-19 16:35:00|709991.8|707991.8|710012.6|708012.6|710021.7|708518.7|709518.7|707991.8|22
1634661310000|2021-10-19 16:35:10|710012.1|708012.1|710021.5|708021.5|710022.3|708022.3|710007.5|708007.5|23
1634661320000|2021-10-19 16:35:20|710016.1|708016.1|710011.7|708011.7|710019.5|708019.5|710011.4|708011.4|20
1634661330000|2021-10-19 16:35:30|710012.1|708012.1|710003.9|708003.9|710015.9|708015.9|710000.7|708000.7|22
1634661340000|2021-10-19 16:35:40|710004.4|708004.4|710004.8|708004.8|710006.2|708006.2|709998|707998|19
1634661350000|2021-10-19 16:35:50|710004.7|708004.7|710006.8|708006.8|710007.4|708007.4|710004.3|708004.3|8
1634661360000|2021-10-19 16:36:00|710007.9|708007.9|709508.7|708508.7|710009.4|708508.7|709507.1|708004.5|12
1634661370000|2021-10-19 16:36:10|709505.5|708505.5|709973.6|707973.6|709973.6|708505.5|709467.8|707963.3|27
1634661380000|2021-10-19 16:36:20|709971|707971|709972.8|707972.8|709980.5|708467.8|709467.3|707964.2|15
1634661390000|2021-10-19 16:36:30|709974.4|707974.4|709987.7|707987.7|709990.4|708491.4|709486.4|707968.1|20
1634661400000|2021-10-19 16:36:40|709987.4|707987.4|709985.5|707985.5|709987.4|708484.9|709482.1|707983.2|11
1634661410000|2021-10-19 16:36:50|709986.3|707986.3|709975.3|707975.3|709987.3|708485.1|709482.2|707975.3|12
1634661420000|2021-10-19 16:37:00|709975.2|707975.2|709957.1|707957.1|709984|707984|709954.1|707954.1|17
1634661430000|2021-10-19 16:37:10|709954.3|707954.3|709945.9|707945.9|709955.7|707955.7|709945.9|707945.9|15
1634661440000|2021-10-19 16:37:20|709952|707952|709950.9|707950.9|709962|707962|709950.9|707950.9|17
1634661450000|2021-10-19 16:37:30|709950.8|707950.8|709946.6|707946.6|709951.7|707951.7|709939.1|707939.1|12
1634661460000|2021-10-19 16:37:40|709945.9|707945.9|709951.9|707951.9|709951.9|707951.9|709945.9|707945.9|7
1634661470000|2021-10-19 16:37:50|709946.4|707946.4|709944.7|707944.7|709952|707952|709941|707941|12
1634661480000|2021-10-19 16:38:00|709952.3|707952.3|709938.9|707938.9|709952.3|707952.3|709926.5|707926.5|18
1634661490000|2021-10-19 16:38:10|709941.9|707941.9|709938.3|707938.3|709946|707946|709937.2|707937.2|8
1634661500000|2021-10-19 16:38:20|709940.1|707940.1|709936|707936|709943|707943|709936|707936|9
1634661510000|2021-10-19 16:38:30|709935.6|707935.6|709945.2|707945.2|709951.4|707951.4|709935.6|707935.6|13
1634661520000|2021-10-19 16:38:40|709945.8|707945.8|709464.9|708464.9|709959.9|708483.1|709464.9|707936.3|15
1634661530000|2021-10-19 16:38:50|709465.8|708465.8|709945.4|707945.4|709969.5|708465.8|709464.3|707945.4|14
1634661540000|2021-10-19 16:39:00|709945.9|707945.9|709947.3|707947.3|709951|707951|709945.9|707945.9|8
1634661550000|2021-10-19 16:39:10|709947.8|707947.8|709942.7|707942.7|709951|707951|709942.7|707942.7|11
1634661560000|2021-10-19 16:39:20|709943.6|707943.6|709950|707950|709951|707951|709943.3|707943.3|8
1634661570000|2021-10-19 16:39:30|709951.1|707951.1|709930.7|707930.7|709951.1|707951.1|709930.7|707930.7|11
1634661580000|2021-10-19 16:39:40|709943.1|707943.1|709950.8|707950.8|709951.7|707951.7|709942.1|707942.1|14
1634661590000|2021-10-19 16:39:50|709951.9|707951.9|709940.6|707940.6|709952|707952|709940.6|707940.6|11
1634661600000|2021-10-19 16:40:00|709943.8|707943.8|709910.1|707910.1|709949.6|707949.6|709887|707887|16
1634661610000|2021-10-19 16:40:10|709905.5|707905.5|709895.4|707895.4|709915.6|707915.6|709887.7|707887.7|16
1634661620000|2021-10-19 16:40:20|709899.2|707899.2|709894.5|707894.5|709899.2|708416.4|709391.1|707883.9|15
1634661630000|2021-10-19 16:40:30|709890.6|707890.6|709896.2|707896.2|709899.4|707899.4|709890.6|707890.6|9
1634661640000|2021-10-19 16:40:40|709890.6|707890.6|709889.2|707889.2|709892.6|707892.6|709880.1|707880.1|8
1634661650000|2021-10-19 16:40:50|709887.4|707887.4|709877.2|707877.2|709892|708373.6|709372.6|707862.3|14
1634661660000|2021-10-19 16:41:00|709376.8|708376.8|709874.2|707874.2|709877.4|708376.8|709376.8|707872.2|11
1634661670000|2021-10-19 16:41:10|709874.4|707874.4|709865.6|707865.6|709875.5|707875.5|709864|707864|8
1634661680000|2021-10-19 16:41:20|709864.6|707864.6|709875.4|707875.4|709875.4|707875.4|709860.5|707860.5|17
1634661690000|2021-10-19 16:41:30|709875.2|707875.2|709879.9|707879.9|709880.6|707880.6|709875.2|707875.2|8
1634661700000|2021-10-19 16:41:40|709881.5|707881.5|709865.4|707865.4|709881.5|707881.5|709864.4|707864.4|13
1634661710000|2021-10-19 16:41:50|709866.2|707866.2|709865.2|707865.2|709866.2|707866.2|709863.6|707863.6|6
1634661720000|2021-10-19 16:42:00|709864.5|707864.5|709854.5|707854.5|709864.7|707864.7|709854.5|707854.5|5
1634661730000|2021-10-19 16:42:10|709855.9|707855.9|709860.4|707860.4|709864.7|707864.7|709855.9|707855.9|18
1634661740000|2021-10-19 16:42:20|709862.3|707862.3|709856.1|707856.1|709864.7|708367.9|709359.8|707847.9|14
1634661750000|2021-10-19 16:42:30|709859.8|707859.8|709857.1|707857.1|709867.6|707867.6|709857.1|707857.1|9
1634661760000|2021-10-19 16:42:40|709857.3|707857.3|709314.5|708314.5|709860.9|708321.3|709299.9|707800|13
1634661770000|2021-10-19 16:42:50|709330|708330|709774.4|707774.4|709799.1|708330|709271.6|707751.9|16
1634661780000|2021-10-19 16:43:00|709786.9|707786.9|709235.4|708235.4|709795.5|708293.2|709224.8|707728.5|18
1634661790000|2021-10-19 16:43:10|709231|708231|709241.2|708241.2|709250.6|708250.6|709231|708231|13
1634661800000|2021-10-19 16:43:20|709241.1|708241.1|709734.8|707734.8|709737.6|708241.1|709238.9|707721.7|12
1634661810000|2021-10-19 16:43:30|709732.7|707732.7|709247.1|708247.1|709742.1|708247.1|709225.7|707732.7|11
1634661820000|2021-10-19 16:43:40|709246|708246|709215.9|708215.9|709247.6|708247.6|709215.9|708215.9|13
1634661830000|2021-10-19 16:43:50|709721.4|707721.4|709223.2|708223.2|709722.5|708232.1|709218.4|707713.1|11
1634661840000|2021-10-19 16:44:00|709224.4|708224.4|709702.2|707702.2|709706|708224.4|709209.8|707699.5|17
1634661850000|2021-10-19 16:44:10|709704.5|707704.5|709704.9|707704.9|709706.4|707706.4|709692.4|707692.4|29
1634661860000|2021-10-19 16:44:20|709704.4|707704.4|709704.7|707704.7|709710.7|707710.7|709700.3|707700.3|21
1634661870000|2021-10-19 16:44:30|709703.3|707703.3|709706.9|707706.9|709709.4|707709.4|709703.3|707703.3|9
1634661880000|2021-10-19 16:44:40|709707.1|707707.1|709699.1|707699.1|709708.1|707708.1|709695|707695|12
1634661890000|2021-10-19 16:44:50|709700.4|707700.4|709699.2|707699.2|709700.4|707700.4|709683.7|707683.7|14
1634661900000|2021-10-19 16:45:00|709687.2|707687.2|709689.2|707689.2|709699|707699|709686.8|707686.8|16
1634661910000|2021-10-19 16:45:10|709692.7|707692.7|709683.4|707683.4|709702.9|707702.9|709683.4|707683.4|14
1634661920000|2021-10-19 16:45:20|709693.1|707693.1|709676.3|707676.3|709693.1|707693.1|709663.3|707663.3|28
1634661930000|2021-10-19 16:45:30|709676|707676|709659.5|707659.5|709676|707676|709652.7|707652.7|17
1634661940000|2021-10-19 16:45:40|709675|707675|709666.7|707666.7|709675|707675|709660.2|707660.2|17
1634661950000|2021-10-19 16:45:50|709660.7|707660.7|709653.5|707653.5|709675.1|707675.1|709653.5|707653.5|14
1634661960000|2021-10-19 16:46:00|709652.2|707652.2|709669|707669|709669.5|707669.5|709652.2|707652.2|14
1634661970000|2021-10-19 16:46:10|709695.9|707695.9|709696.4|707696.4|709696.8|707696.8|709695.9|707695.9|4
1634661980000|2021-10-19 16:46:20|709696.2|707696.2|709700.3|707700.3|709700.3|707700.3|709670.3|707670.3|10
1634661990000|2021-10-19 16:46:30|709696.2|707696.2|709727.5|707727.5|709730.7|707730.7|709683.2|707683.2|14
1634662000000|2021-10-19 16:46:40|709723.5|707723.5|709713|707713|709729.4|707729.4|709707.4|707707.4|14
1634662010000|2021-10-19 16:46:50|709711.7|707711.7|709719.7|707719.7|709724.9|707724.9|709711.7|707711.7|18
1634662020000|2021-10-19 16:47:00|709719|707719|709723|707723|709723|707723|709710|707710|16
1634662030000|2021-10-19 16:47:10|709721.3|707721.3|709725.8|707725.8|709725.8|707725.8|709721.2|707721.2|8
1634662040000|2021-10-19 16:47:20|709724.7|707724.7|709704.7|707704.7|709738.2|707738.2|709704.7|707704.7|25
1634662050000|2021-10-19 16:47:30|709708.7|707708.7|709729.7|707729.7|709730.6|707730.6|709702.6|707702.6|18
1634662060000|2021-10-19 16:47:40|709718.4|707718.4|709712.2|707712.2|709726.6|707726.6|709712.2|707712.2|23
1634662070000|2021-10-19 16:47:50|709720.2|707720.2|709746.7|707746.7|709746.7|707746.7|709714.9|707714.9|12
1634662080000|2021-10-19 16:48:00|709745.7|707745.7|709682|707682|709745.7|707745.7|709669.9|707669.9|20
1634662090000|2021-10-19 16:48:10|709682.1|707682.1|709680.3|707680.3|709686.5|707686.5|709678.7|707678.7|13
1634662100000|2021-10-19 16:48:20|709679.8|707679.8|709666.6|707666.6|709679.8|707679.8|709658|707658|7
1634662110000|2021-10-19 16:48:30|709667.1|707667.1|709671.5|707671.5|709672|707672|709660.3|707660.3|7
1634662120000|2021-10-19 16:48:40|709664.7|707664.7|709663.1|707663.1|709679.9|707679.9|709650.4|707650.4|16
1634662130000|2021-10-19 16:48:50|709669.2|707669.2|709670.3|707670.3|709670.3|707670.3|709667.4|707667.4|5
1634662140000|2021-10-19 16:49:00|709669.8|707669.8|709663.3|707663.3|709669.8|707669.8|709658.2|707658.2|10
1634662150000|2021-10-19 16:49:10|709665|707665|709663.2|707663.2|709667.7|707667.7|709661.2|707661.2|6
1634662160000|2021-10-19 16:49:20|709669.7|707669.7|709668.5|707668.5|709671|707671|709660.7|707660.7|8
1634662170000|2021-10-19 16:49:30|709668.3|707668.3|709670.1|707670.1|709670.9|707670.9|709657.8|707657.8|12
1634662180000|2021-10-19 16:49:40|709671.2|707671.2|709664.5|707664.5|709680.8|707680.8|709662.3|707662.3|16
1634662190000|2021-10-19 16:49:50|709661.4|707661.4|709665|707665|709667.5|707667.5|709654.2|707654.2|16
1634662200000|2021-10-19 16:50:00|709667|707667|709656.2|707656.2|709679.5|707679.5|709656.2|707656.2|16
1634662210000|2021-10-19 16:50:10|709661.5|707661.5|709213.2|708213.2|709700.1|708213.6|709180|707657.5|17
1634662220000|2021-10-19 16:50:20|709216.3|708216.3|709719.2|707719.2|709726.8|708216.3|709216.3|707705.1|14
1634662230000|2021-10-19 16:50:30|709724.1|707724.1|709740.6|707740.6|709741.1|707741.1|709724.1|707724.1|12
1634662240000|2021-10-19 16:50:40|709740.2|707740.2|709709.9|707709.9|709740.5|708226.9|709226.9|707700|23
1634662250000|2021-10-19 16:50:50|709697.3|707697.3|709705.3|707705.3|709706.8|707706.8|709697.3|707697.3|11
1634662260000|2021-10-19 16:51:00|709694.1|707694.1|709710.5|707710.5|709716|707716|709681.3|707681.3|14
1634662270000|2021-10-19 16:51:10|709712.8|707712.8|709711.5|707711.5|709712.8|707712.8|709708.3|707708.3|7
1634662280000|2021-10-19 16:51:20|709712.3|707712.3|709702.9|707702.9|709712.3|707712.3|709683.4|707683.4|13
1634662290000|2021-10-19 16:51:30|709701.8|707701.8|709717|707717|709718.8|707718.8|709699.7|707699.7|14
1634662300000|2021-10-19 16:51:40|709718.4|707718.4|709694.6|707694.6|709719.5|708218.5|709214.5|707679.8|14
1634662310000|2021-10-19 16:51:50|709693.3|707693.3|709698.7|707698.7|709698.9|707698.9|709684.2|707684.2|10
1634662320000|2021-10-19 16:52:00|709697.9|707697.9|709703.5|707703.5|709710.9|707710.9|709688|707688|16
1634662330000|2021-10-19 16:52:10|709711.4|707711.4|709726.5|707726.5|709730.7|707730.7|709711.4|707711.4|8
1634662340000|2021-10-19 16:52:20|709704.7|707704.7|709698.2|707698.2|709728.3|707728.3|709685.9|707685.9|14
1634662350000|2021-10-19 16:52:30|709698.8|707698.8|709698.8|707698.8|709704.2|707704.2|709676.2|707676.2|15
1634662360000|2021-10-19 16:52:40|709679|707679|709686.9|707686.9|709711|707711|709679|707679|11
1634662370000|2021-10-19 16:52:50|709692.1|707692.1|709713.7|707713.7|709713.7|707713.7|709681.7|707681.7|13
1634662380000|2021-10-19 16:53:00|709710.4|707710.4|709677.7|707677.7|709750.9|707750.9|709676.9|707676.9|21
1634662390000|2021-10-19 16:53:10|709699.2|707699.2|709714.6|707714.6|709723.7|707723.7|709696.4|707696.4|18
1634662400000|2021-10-19 16:53:20|709719.5|707719.5|709707.6|707707.6|709732.7|707732.7|709694.8|707694.8|24
1634662410000|2021-10-19 16:53:30|709698.5|707698.5|709707.8|707707.8|709715.9|707715.9|709698.5|707698.5|12
1634662420000|2021-10-19 16:53:40|709711.8|707711.8|709701.4|707701.4|709714.5|707714.5|709695.1|707695.1|20
1634662430000|2021-10-19 16:53:50|709703.4|707703.4|709701.5|707701.5|709709.4|707709.4|709687.4|707687.4|18
1634662440000|2021-10-19 16:54:00|709697.7|707697.7|709709.4|707709.4|709710.8|707710.8|709696.1|707696.1|15
1634662450000|2021-10-19 16:54:10|709715.2|707715.2|709696.5|707696.5|709719.2|707719.2|709696.5|707696.5|12
1634662460000|2021-10-19 16:54:20|709699|707699|709689.9|707689.9|709702.8|707702.8|709681.5|707681.5|13
1634662470000|2021-10-19 16:54:30|709692.4|707692.4|709691.9|707691.9|709693.7|707693.7|709683.7|707683.7|12
1634662480000|2021-10-19 16:54:40|709687.7|707687.7|709685.7|707685.7|709698.1|707698.1|709681.5|707681.5|11
1634662490000|2021-10-19 16:54:50|709685.4|707685.4|709692.5|707692.5|709702.8|707702.8|709675.2|707675.2|16
1634662500000|2021-10-19 16:55:00|709692.8|707692.8|709702.9|707702.9|709706.4|707706.4|709692.8|707692.8|8
1634662510000|2021-10-19 16:55:10|709679.9|707679.9|709686.2|707686.2|709688.1|707688.1|709678.2|707678.2|9
1634662520000|2021-10-19 16:55:20|709683.9|707683.9|709692.5|707692.5|709692.5|707692.5|709683.9|707683.9|15
1634662530000|2021-10-19 16:55:30|709694.8|707694.8|709688.9|707688.9|709694.8|707694.8|709682.1|707682.1|10
1634662540000|2021-10-19 16:55:40|709691.5|707691.5|709684|707684|709691.5|707691.5|709656.5|707656.5|12
1634662550000|2021-10-19 16:55:50|709688.7|707688.7|709681.7|707681.7|709688.8|707688.8|709678.9|707678.9|10
1634662560000|2021-10-19 16:56:00|709681.3|707681.3|709676|707676|709685.3|707685.3|709674.8|707674.8|11
1634662570000|2021-10-19 16:56:10|709672.1|707672.1|709641|707641|709676.3|707676.3|709633.9|707633.9|14
1634662580000|2021-10-19 16:56:20|709635.3|707635.3|709615.7|707615.7|709660.2|707660.2|709612.1|707612.1|16
1634662590000|2021-10-19 16:56:30|709613.1|707613.1|709617.9|707617.9|709624.1|707624.1|709609|707609|16
1634662600000|2021-10-19 16:56:40|709617.6|707617.6|709620.1|707620.1|709620.7|707620.7|709617.6|707617.6|4
1634662610000|2021-10-19 16:56:50|709618.1|707618.1|709577.3|707577.3|709620.5|707620.5|709574.9|707574.9|16
1634662620000|2021-10-19 16:57:00|709583.5|707583.5|709583.6|707583.6|709589|707589|709570.5|707570.5|13
1634662630000|2021-10-19 16:57:10|709583.5|707583.5|709573.4|707573.4|709584.3|707584.3|709572.2|707572.2|10
1634662640000|2021-10-19 16:57:20|709571.2|707571.2|709557.1|707557.1|709577.4|707577.4|709557.1|707557.1|10
1634662650000|2021-10-19 16:57:30|709563|707563|709568.6|707568.6|709569.7|707569.7|709558.4|707558.4|11
1634662660000|2021-10-19 16:57:40|709549.8|707549.8|709561.2|707561.2|709567.1|707567.1|709549.8|707549.8|10
1634662670000|2021-10-19 16:57:50|709559.9|707559.9|709561.5|707561.5|709563.8|707563.8|709558.2|707558.2|7
1634662680000|2021-10-19 16:58:00|709563.1|707563.1|709568.7|707568.7|709568.7|707568.7|709550|707550|13
1634662690000|2021-10-19 16:58:10|709575.3|707575.3|709578.5|707578.5|709584.8|707584.8|709560.7|707560.7|9
1634662700000|2021-10-19 16:58:20|709590.7|707590.7|709633.9|707633.9|709636.2|707636.2|709589.1|707589.1|15
1634662710000|2021-10-19 16:58:30|709634.3|707634.3|709669.9|707669.9|709677.6|707677.6|709634.3|707634.3|15
1634662720000|2021-10-19 16:58:40|709680.3|707680.3|709677.3|707677.3|709680.3|707680.3|709674.2|707674.2|4
1634662730000|2021-10-19 16:58:50|709677.6|707677.6|709667.5|707667.5|709677.6|707677.6|709649.6|707649.6|18
1634709660000|2021-10-20 06:01:00|709864.5|707864.5|709880.9|707880.9|709920.7|707920.7|709859.7|707859.7|20
1634709670000|2021-10-20 06:01:10|709884.7|707884.7|709893.9|707893.9|709904.3|707904.3|709879.8|707879.8|12
1634709680000|2021-10-20 06:01:20|709876.3|707876.3|709878.2|707878.2|709885.2|707885.2|709858.2|707858.2|19
1634709690000|2021-10-20 06:01:30|709868.1|707868.1|709864.1|707864.1|709868.1|707868.1|709857.2|707857.2|9
1634709700000|2021-10-20 06:01:40|709862.4|707862.4|709809.1|707809.1|709865|707865|709789.6|707789.6|21
1634709710000|2021-10-20 06:01:50|709808.3|707808.3|709816.5|707816.5|709833|707833|709803.2|707803.2|15
1634709720000|2021-10-20 06:02:00|709814.9|707814.9|709804.5|707804.5|709817.3|707817.3|709804.5|707804.5|13
1634709730000|2021-10-20 06:02:10|709808.4|707808.4|709808.5|707808.5|709817.1|707817.1|709804.8|707804.8|9
1634709740000|2021-10-20 06:02:20|709816.1|707816.1|709816.4|707816.4|709817.4|707817.4|709813.2|707813.2|10
1634709750000|2021-10-20 06:02:30|709817.7|707817.7|709821.2|707821.2|709821.2|707821.2|709812.9|707812.9|12
1634709760000|2021-10-20 06:02:40|709822.6|707822.6|709813.1|707813.1|709822.6|707822.6|709808.7|707808.7|15
1634709770000|2021-10-20 06:02:50|709816.8|707816.8|709816.3|707816.3|709822.6|707822.6|709814.4|707814.4|13
1634709780000|2021-10-20 06:03:00|709818.8|707818.8|709799.6|707799.6|709818.8|707818.8|709791.7|707791.7|20
1634709790000|2021-10-20 06:03:10|709800.1|707800.1|709809.7|707809.7|709812.4|707812.4|709794.2|707794.2|12
1634709800000|2021-10-20 06:03:20|709808.7|707808.7|709889.8|707889.8|709889.8|707889.8|709801.3|707801.3|22
1634709810000|2021-10-20 06:03:30|709888.9|707888.9|709897.8|707897.8|709915.6|707915.6|709871|707871|22
1634709820000|2021-10-20 06:03:40|709899.5|707899.5|709895.2|707895.2|709919.5|707919.5|709859.6|707859.6|26
1634709830000|2021-10-20 06:03:50|709887.3|707887.3|709898.6|707898.6|709921.2|707921.2|709885.9|707885.9|26
1634709840000|2021-10-20 06:04:00|709899.3|707899.3|709935.8|707935.8|709935.8|707935.8|709899.3|707899.3|24
1634709850000|2021-10-20 06:04:10|709936.4|707936.4|709913.8|707913.8|709936.4|707936.4|709891.7|707891.7|19
1634709860000|2021-10-20 06:04:20|709909|707909|709895.9|707895.9|709914.6|707914.6|709878.5|707878.5|19
1634709870000|2021-10-20 06:04:30|709897.6|707897.6|709895.4|707895.4|709900.4|707900.4|709885.8|707885.8|25
1634709880000|2021-10-20 06:04:40|709896.4|707896.4|709852.6|707852.6|709898.5|707898.5|709850.3|707850.3|20
1634709890000|2021-10-20 06:04:50|709854.2|707854.2|709864.2|707864.2|709864.8|707864.8|709854.2|707854.2|12
1634709900000|2021-10-20 06:05:00|709865.7|707865.7|709889.1|707889.1|709899.5|707899.5|709855.8|707855.8|18
1634709910000|2021-10-20 06:05:10|709894.3|707894.3|709903.4|707903.4|709911|707911|709885.9|707885.9|17
1634709920000|2021-10-20 06:05:20|709899.7|707899.7|709899.8|707899.8|709907.5|707907.5|709889.5|707889.5|16
1634709930000|2021-10-20 06:05:30|709902.5|707902.5|709875.8|707875.8|709902.5|707902.5|709870.8|707870.8|23
1634709940000|2021-10-20 06:05:40|709877.8|707877.8|709867.1|707867.1|709877.8|707877.8|709866.2|707866.2|15
1634709950000|2021-10-20 06:05:50|709868.2|707868.2|709868.2|707868.2|709871.3|707871.3|709861.9|707861.9|16
1634709960000|2021-10-20 06:06:00|709868.6|707868.6|709877.7|707877.7|709907.8|707907.8|709864|707864|27
1634709970000|2021-10-20 06:06:10|709880.4|707880.4|709903.9|707903.9|709910.9|707910.9|709880.4|707880.4|17
1634709980000|2021-10-20 06:06:20|709901.2|707901.2|709898.9|707898.9|709905|707905|709889.2|707889.2|8
1634709990000|2021-10-20 06:06:30|709908|707908|709872|707872|709908|707908|709872|707872|14
1634710000000|2021-10-20 06:06:40|709882.6|707882.6|709882.5|707882.5|709882.8|707882.8|709874.3|707874.3|14
1634710010000|2021-10-20 06:06:50|709882.7|707882.7|709879.3|707879.3|709898.9|707898.9|709879.3|707879.3|7
1634710020000|2021-10-20 06:07:00|709880.1|707880.1|709901.3|707901.3|709928.5|707928.5|709874.6|707874.6|20
1634710030000|2021-10-20 06:07:10|709892.5|707892.5|709927.9|707927.9|709927.9|707927.9|709892.5|707892.5|21
1634710040000|2021-10-20 06:07:20|709918.7|707918.7|709902.9|707902.9|709924.4|707924.4|709902.9|707902.9|9
1634710050000|2021-10-20 06:07:30|709902.4|707902.4|709930.9|707930.9|709930.9|707930.9|709895.6|707895.6|17
1634710060000|2021-10-20 06:07:40|709930.1|707930.1|709932.4|707932.4|709941.4|707941.4|709928|707928|14
1634710070000|2021-10-20 06:07:50|709933.4|707933.4|709933.4|707933.4|709933.4|707933.4|709933.4|707933.4|1
1634710080000|2021-10-20 06:08:00|709931|707931|709892.1|707892.1|709944.7|707944.7|709889|707889|20
1634710090000|2021-10-20 06:08:10|709898.8|707898.8|709922.7|707922.7|709936|707936|709898.8|707898.8|26
1634710100000|2021-10-20 06:08:20|709921.8|707921.8|709921|707921|709955.2|707955.2|709906.9|707906.9|28
1634710110000|2021-10-20 06:08:30|709917.1|707917.1|710062.5|708062.5|710080.3|708080.3|709911.4|707911.4|24
1634710120000|2021-10-20 06:08:40|710034.4|708034.4|710081.3|708081.3|710081.3|708081.3|710034.4|708034.4|25
1634710130000|2021-10-20 06:08:50|710105.4|708105.4|710117|708117|710145.9|708145.9|710100.2|708100.2|16
1634710140000|2021-10-20 06:09:00|710115.3|708115.3|710139.2|708139.2|710139.2|708139.2|710106.8|708106.8|27
1634710150000|2021-10-20 06:09:10|710133.8|708133.8|710140.9|708140.9|710146|708146|710123.9|708123.9|13
1634710160000|2021-10-20 06:09:20|710132.1|708132.1|710132.6|708132.6|710146.5|708146.5|710098.6|708098.6|16
1634710170000|2021-10-20 06:09:30|710099.1|708099.1|710106|708106|710107.2|708107.2|710098.6|708098.6|13
1634710180000|2021-10-20 06:09:40|710073.3|708073.3|710147.9|708147.9|710147.9|708147.9|710073.3|708073.3|9
1634710190000|2021-10-20 06:09:50|710135.4|708135.4|710148.5|708148.5|710149|708149|710108.7|708108.7|20
1634710200000|2021-10-20 06:10:00|710135.4|708135.4|710149|708149|710162.3|708162.3|710115.7|708115.7|32
1634710210000|2021-10-20 06:10:10|710124.6|708124.6|710160.5|708160.5|710160.5|708160.5|710101.7|708101.7|26
1634710220000|2021-10-20 06:10:20|710159.4|708159.4|710201.9|708201.9|710219.5|708219.5|710144.3|708144.3|29
1634710230000|2021-10-20 06:10:30|710195.6|708195.6|710175.7|708175.7|710197.1|708197.1|710175.7|708175.7|14
1634710240000|2021-10-20 06:10:40|710176|708176|710182.3|708182.3|710187.2|708187.2|710176|708176|12
1634710250000|2021-10-20 06:10:50|710179.6|708179.6|710128.3|708128.3|710179.9|708179.9|710108.3|708108.3|14
1634710260000|2021-10-20 06:11:00|710129.1|708129.1|710171.3|708171.3|710191.4|708191.4|710121.7|708121.7|29
1634710270000|2021-10-20 06:11:10|710187.7|708187.7|710188.6|708188.6|710208.5|708208.5|710160.6|708160.6|24
1634710280000|2021-10-20 06:11:20|710196.2|708196.2|710197.9|708197.9|710201|708201|710193.8|708193.8|22
1634710290000|2021-10-20 06:11:30|710198|708198|710190.8|708190.8|710198|708198|710171.6|708171.6|22
1634710300000|2021-10-20 06:11:40|710189.6|708189.6|710183.4|708183.4|710220.1|708220.1|710170.4|708170.4|28
1634710310000|2021-10-20 06:11:50|710206.9|708206.9|710292.9|708292.9|710305.2|708305.2|710206.9|708206.9|37
1634710320000|2021-10-20 06:12:00|710296.5|708296.5|710362.9|708362.9|710364.3|708364.3|710278.7|708278.7|34
1634710330000|2021-10-20 06:12:10|710352.4|708352.4|710454.1|708454.1|710489.3|708489.3|710352.4|708352.4|38
1634710340000|2021-10-20 06:12:20|710473.3|708473.3|710385.9|708385.9|710478.8|708478.8|710385.9|708385.9|29
1634710350000|2021-10-20 06:12:30|710383.5|708383.5|710412|708412|710423.9|708423.9|710383.5|708383.5|29
1634710360000|2021-10-20 06:12:40|710412.3|708412.3|710411.8|708411.8|710440.1|708440.1|710395.5|708395.5|32
1634710370000|2021-10-20 06:12:50|710414.4|708414.4|710392.9|708392.9|710422.8|708422.8|710363.1|708363.1|31
1634710380000|2021-10-20 06:13:00|710323|708323|710370.5|708370.5|710433.9|708433.9|710323|708323|30
1634710390000|2021-10-20 06:13:10|710369.9|708369.9|710363.5|708363.5|710395.6|708395.6|710354.9|708354.9|27
1634710400000|2021-10-20 06:13:20|710346.2|708346.2|710436|708436|710459.1|708459.1|710346.2|708346.2|26
1634710410000|2021-10-20 06:13:30|710431.3|708431.3|710409.7|708409.7|710439.1|708439.1|710409.2|708409.2|25
1634710420000|2021-10-20 06:13:40|710408.9|708408.9|710451.5|708451.5|710458.3|708458.3|710361.3|708361.3|18
1634710430000|2021-10-20 06:13:50|710446.5|708446.5|710424.6|708424.6|710448.3|708448.3|710416.1|708416.1|18
1634710440000|2021-10-20 06:14:00|710423|708423|710426.1|708426.1|710453.1|708453.1|710422.2|708422.2|23
1634710450000|2021-10-20 06:14:10|710427|708427|710435.8|708435.8|710458.5|708458.5|710425.6|708425.6|21
1634710460000|2021-10-20 06:14:20|710430.4|708430.4|710427.9|708427.9|710430.6|708430.6|710412.9|708412.9|9
1634710470000|2021-10-20 06:14:30|710433.6|708433.6|710443.9|708443.9|710480.2|708480.2|710430|708430|23
1634710480000|2021-10-20 06:14:40|710446|708446|710464|708464|710465|708465|710446|708446|15
1634710490000|2021-10-20 06:14:50|710459|708459|710436.2|708436.2|710463.3|708463.3|710436.2|708436.2|14
1634710500000|2021-10-20 06:15:00|710434.3|708434.3|710440.6|708440.6|710449.7|708449.7|710434.3|708434.3|17
1634710510000|2021-10-20 06:15:10|710453.5|708453.5|710398.5|708398.5|710455.3|708455.3|710398.5|708398.5|11
1634710520000|2021-10-20 06:15:20|710398.4|708398.4|710525.5|708525.5|710525.5|708525.5|710395.5|708395.5|20
1634710530000|2021-10-20 06:15:30|710529.3|708529.3|710511.4|708511.4|710529.3|708529.3|710485.8|708485.8|31
1634710540000|2021-10-20 06:15:40|710511.7|708511.7|710504.1|708504.1|710518|708518|710503.1|708503.1|25
1634710550000|2021-10-20 06:15:50|710504.7|708504.7|710490.4|708490.4|710531.6|708531.6|710485.2|708485.2|12
1634710560000|2021-10-20 06:16:00|710494.5|708494.5|710542.2|708542.2|710542.2|708542.2|710491|708491|20
1634710570000|2021-10-20 06:16:10|710543.6|708543.6|710532.5|708532.5|710543.6|708543.6|710508.6|708508.6|19
1634710580000|2021-10-20 06:16:20|710532.4|708532.4|710440.3|708440.3|710534.9|708534.9|710419.1|708419.1|21
1634710590000|2021-10-20 06:16:30|710501.4|708501.4|710508|708508|710520.3|708520.3|710481.7|708481.7|37
1634710600000|2021-10-20 06:16:40|710486.2|708486.2|710437.8|708437.8|710512.1|708512.1|710420.5|708420.5|27
1634710610000|2021-10-20 06:16:50|710437.3|708437.3|710435.8|708435.8|710437.4|708437.4|710422.7|708422.7|15
1634710620000|2021-10-20 06:17:00|710433|708433|710437.2|708437.2|710437.2|708437.2|710429.5|708429.5|20
1634710630000|2021-10-20 06:17:10|710436.2|708436.2|710433.2|708433.2|710441.4|708441.4|710433.2|708433.2|24
1634710640000|2021-10-20 06:17:20|710432.5|708432.5|710437|708437|710458.2|708458.2|710432.5|708432.5|28
1634710650000|2021-10-20 06:17:30|710438.3|708438.3|710440.6|708440.6|710440.6|708440.6|710437.2|708437.2|18
1634710660000|2021-10-20 06:17:40|710440.7|708440.7|710422.3|708422.3|710440.7|708440.7|710420.9|708420.9|18
1634710670000|2021-10-20 06:17:50|710428.5|708428.5|710460.2|708460.2|710461.4|708461.4|710428.2|708428.2|12
1634710680000|2021-10-20 06:18:00|710451.1|708451.1|710495.9|708495.9|710498.9|708498.9|710433.9|708433.9|21
1634710690000|2021-10-20 06:18:10|710495|708495|710497.4|708497.4|710505.2|708505.2|710479.4|708479.4|27
1634710700000|2021-10-20 06:18:20|710497.7|708497.7|710472.9|708472.9|710497.7|708497.7|710453.2|708453.2|25
1634710710000|2021-10-20 06:18:30|710470.7|708470.7|710451.8|708451.8|710470.7|708470.7|710437.5|708437.5|28
1634710720000|2021-10-20 06:18:40|710450.6|708450.6|710438.5|708438.5|710478.1|708478.1|710428.6|708428.6|29
1634710730000|2021-10-20 06:18:50|710433.2|708433.2|710424.3|708424.3|710441.5|708441.5|710414.7|708414.7|25
1634710740000|2021-10-20 06:19:00|710424.5|708424.5|710415.9|708415.9|710432.1|708432.1|710401.8|708401.8|17
1634710750000|2021-10-20 06:19:10|710413.5|708413.5|710430.6|708430.6|710434.6|708434.6|710401.2|708401.2|16
1634710760000|2021-10-20 06:19:20|710429.8|708429.8|710428.3|708428.3|710438|708438|710428.3|708428.3|19
1634710770000|2021-10-20 06:19:30|710427|708427|710435.7|708435.7|710435.7|708435.7|710405.6|708405.6|20
1634710780000|2021-10-20 06:19:40|710443.3|708443.3|710450.4|708450.4|710463.3|708463.3|710429.3|708429.3|29
1634710790000|2021-10-20 06:19:50|710447.7|708447.7|710461.3|708461.3|710462.6|708462.6|710447.7|708447.7|24
1634710800000|2021-10-20 06:20:00|710460.4|708460.4|710559.3|708559.3|710585.3|708585.3|710457.9|708457.9|29
1634710810000|2021-10-20 06:20:10|710556.5|708556.5|710623.1|708623.1|710623.1|708623.1|710524.3|708524.3|29
1634710820000|2021-10-20 06:20:20|710615.8|708615.8|710603.5|708603.5|710635.2|708635.2|710592.8|708592.8|24
1634710830000|2021-10-20 06:20:30|710603.4|708603.4|710567.2|708567.2|710605.2|708605.2|710552.2|708552.2|35
1634710840000|2021-10-20 06:20:40|710544.5|708544.5|710560.3|708560.3|710561.7|708561.7|710544.5|708544.5|17
1634710850000|2021-10-20 06:20:50|710560.4|708560.4|710492.4|708492.4|710564.6|708564.6|710488.2|708488.2|33
1634710860000|2021-10-20 06:21:00|710489.5|708489.5|710475.5|708475.5|710499.2|708499.2|710457.9|708457.9|25
1634710870000|2021-10-20 06:21:10|710468.8|708468.8|710570.1|708570.1|710606.3|708606.3|710468.8|708468.8|23
1634710880000|2021-10-20 06:21:20|710570.2|708570.2|710600.6|708600.6|710628.7|708628.7|710570.2|708570.2|25
1634710890000|2021-10-20 06:21:30|710595.3|708595.3|710635.1|708635.1|710650.9|708650.9|710589.4|708589.4|28
1634710900000|2021-10-20 06:21:40|710630|708630|710665|708665|710741.4|708741.4|710619.5|708619.5|24
1634710910000|2021-10-20 06:21:50|710663.8|708663.8|710654.1|708654.1|710699.6|708699.6|710644.5|708644.5|21
1634710920000|2021-10-20 06:22:00|710656.4|708656.4|710672.1|708672.1|710712.4|708712.4|710656.4|708656.4|23
1634710930000|2021-10-20 06:22:10|710668.3|708668.3|710681.4|708681.4|710702.9|708702.9|710663.7|708663.7|21
1634710940000|2021-10-20 06:22:20|710679.7|708679.7|710689.7|708689.7|710695.6|708695.6|710657.8|708657.8|22
1634710950000|2021-10-20 06:22:30|710690|708690|710661|708661|710705.6|708705.6|710661|708661|18
1634710960000|2021-10-20 06:22:40|710677.7|708677.7|710673.3|708673.3|710701.2|708701.2|710666.6|708666.6|20
1634710970000|2021-10-20 06:22:50|710699.8|708699.8|710698.4|708698.4|710713.5|708713.5|710673.5|708673.5|12
1634710980000|2021-10-20 06:23:00|710704.1|708704.1|710683.2|708683.2|710704.1|708704.1|710678.6|708678.6|10
1634710990000|2021-10-20 06:23:10|710681.9|708681.9|710701.7|708701.7|710731|708731|710681.9|708681.9|22
1634711000000|2021-10-20 06:23:20|710700.6|708700.6|710690.3|708690.3|710713.2|708713.2|710689.4|708689.4|26
1634711010000|2021-10-20 06:23:30|710697.2|708697.2|710743.5|708743.5|710760.2|708760.2|710697.2|708697.2|23
1634711020000|2021-10-20 06:23:40|710743.2|708743.2|710757.8|708757.8|710809.1|708809.1|710740.6|708740.6|28
1634711030000|2021-10-20 06:23:50|710762.1|708762.1|710765.6|708765.6|710778.8|708778.8|710757.1|708757.1|36
1634711040000|2021-10-20 06:24:00|710766.4|708766.4|710765.9|708765.9|710768.1|708768.1|710763.3|708763.3|27
1634711050000|2021-10-20 06:24:10|710766.2|708766.2|710768.6|708768.6|710792|708792|710766.2|708766.2|30
1634711060000|2021-10-20 06:24:20|710773.2|708773.2|710772.7|708772.7|710775.1|708775.1|710770.8|708770.8|19
1634711070000|2021-10-20 06:24:30|710774.9|708774.9|710893|708893|710904.7|708904.7|710774.9|708774.9|33
1634711080000|2021-10-20 06:24:40|710895.3|708895.3|710889.9|708889.9|710903.3|708903.3|710880.7|708880.7|30
1634711090000|2021-10-20 06:24:50|710887.4|708887.4|710814.8|708814.8|710897.2|708897.2|710814|708814|39
1634711100000|2021-10-20 06:25:00|710811.7|708811.7|710869.4|708869.4|710904.1|708904.1|710811.7|708811.7|36
1634711110000|2021-10-20 06:25:10|710871|708871|710821.3|708821.3|710873.2|708873.2|710820|708820|31
1634711120000|2021-10-20 06:25:20|710832.9|708832.9|710844|708844|710855.6|708855.6|710809.5|708809.5|24
1634711130000|2021-10-20 06:25:30|710846.4|708846.4|710861.9|708861.9|710892.9|708892.9|710837.3|708837.3|28
1634711140000|2021-10-20 06:25:40|710856.4|708856.4|710866.2|708866.2|710866.7|708866.7|710856.4|708856.4|12
1634711150000|2021-10-20 06:25:50|710863.9|708863.9|710903.3|708903.3|710931.8|708931.8|710860.4|708860.4|30
1634711160000|2021-10-20 06:26:00|710899.9|708899.9|710838.8|708838.8|710920.5|708920.5|710838.8|708838.8|28
1634711170000|2021-10-20 06:26:10|710839.5|708839.5|710851.9|708851.9|710889.4|708889.4|710832|708832|28
1634711180000|2021-10-20 06:26:20|710852.7|708852.7|710863.9|708863.9|710873.6|708873.6|710847.8|708847.8|20
1634711190000|2021-10-20 06:26:30|710865.1|708865.1|710866|708866|710876.7|708876.7|710864.7|708864.7|16
1634711200000|2021-10-20 06:26:40|710869.7|708869.7|710849.1|708849.1|710870.2|708870.2|710837.2|708837.2|20
1634711210000|2021-10-20 06:26:50|710850.9|708850.9|710864.2|708864.2|710887|708887|710847.1|708847.1|14
1634711220000|2021-10-20 06:27:00|710858.9|708858.9|710856.9|708856.9|710871.6|708871.6|710854.4|708854.4|19
1634711230000|2021-10-20 06:27:10|710866|708866|710857.2|708857.2|710868.6|708868.6|710853.8|708853.8|14
1634711240000|2021-10-20 06:27:20|710866.6|708866.6|710876|708876|710876|708876|710856|708856|11
1634711250000|2021-10-20 06:27:30|710869.8|708869.8|710855.8|708855.8|710890.2|708890.2|710848.4|708848.4|21
1634711260000|2021-10-20 06:27:40|710852.1|708852.1|710885|708885|710892.3|708892.3|710849.4|708849.4|22
1634711270000|2021-10-20 06:27:50|710885.5|708885.5|710875.7|708875.7|710887|708887|710872.5|708872.5|16
1634711280000|2021-10-20 06:28:00|710877.1|708877.1|710902.5|708902.5|710911.9|708911.9|710874.6|708874.6|9
1634711290000|2021-10-20 06:28:10|710898.7|708898.7|710930.3|708930.3|710932.3|708932.3|710880.6|708880.6|17
1634711300000|2021-10-20 06:28:20|710931.9|708931.9|710930.9|708930.9|710933|708933|710921|708921|12
1634711310000|2021-10-20 06:28:30|710930.2|708930.2|710926.1|708926.1|710930.2|708930.2|710923.2|708923.2|10
1634711320000|2021-10-20 06:28:40|710926.5|708926.5|710938.8|708938.8|710944.4|708944.4|710921.3|708921.3|11
1634711330000|2021-10-20 06:28:50|710939.5|708939.5|710929|708929|710941.6|708941.6|710922.7|708922.7|16
1634711340000|2021-10-20 06:29:00|710924.9|708924.9|710905.3|708905.3|710930.9|708930.9|710898.8|708898.8|28
1634711350000|2021-10-20 06:29:10|710907.3|708907.3|710896.9|708896.9|711079.1|709519.4|710519.4|708861|33
1634711360000|2021-10-20 06:29:20|710883.7|708883.7|710898.3|708898.3|710919.2|708919.2|710868.9|708868.9|24
1634711370000|2021-10-20 06:29:30|710893.5|708893.5|710876.8|708876.8|710893.5|708893.5|710844.6|708844.6|28
1634711380000|2021-10-20 06:29:40|710876.7|708876.7|710896.1|708896.1|710935.8|708935.8|710876.7|708876.7|25
1634711390000|2021-10-20 06:29:50|710898.8|708898.8|710848.5|708848.5|710898.8|708898.8|710816.4|708816.4|26
1634711400000|2021-10-20 06:30:00|710836.6|708836.6|710854.7|708854.7|710861.8|708861.8|710830.5|708830.5|31
1634711410000|2021-10-20 06:30:10|710855.5|708855.5|710851.4|708851.4|710883.2|708883.2|710844.3|708844.3|23
1634711420000|2021-10-20 06:30:20|710849.4|708849.4|710863.4|708863.4|710885.8|708885.8|710846.5|708846.5|24
1634711430000|2021-10-20 06:30:30|710866.9|708866.9|710872.8|708872.8|710903.6|708903.6|710866.9|708866.9|19
1634711440000|2021-10-20 06:30:40|710876.9|708876.9|710843.4|708843.4|710876.9|708876.9|710840|708840|17
1634711450000|2021-10-20 06:30:50|710856.9|708856.9|710819.1|708819.1|710878|708878|710818.1|708818.1|20
1634711460000|2021-10-20 06:31:00|710821.6|708821.6|710872.3|708872.3|710899.5|708899.5|710821.6|708821.6|28
1634711470000|2021-10-20 06:31:10|710872.2|708872.2|710895.8|708895.8|710898.5|708898.5|710868.4|708868.4|20
1634711480000|2021-10-20 06:31:20|710895.1|708895.1|710875.2|708875.2|710910.8|708910.8|710875.2|708875.2|15
1634711490000|2021-10-20 06:31:30|710868|708868|710863.6|708863.6|710894|708894|710861.2|708861.2|19
1634711500000|2021-10-20 06:31:40|710863.4|708863.4|710882.2|708882.2|710892.3|708892.3|710862.9|708862.9|16
1634711510000|2021-10-20 06:31:50|710874.6|708874.6|710876.6|708876.6|710897.8|708897.8|710857.2|708857.2|19
1634711520000|2021-10-20 06:32:00|710872.3|708872.3|710983.9|708983.9|710983.9|708983.9|710872.3|708872.3|32
1634711530000|2021-10-20 06:32:10|711058.7|709058.7|710891.3|708891.3|711061.4|709061.4|710887.9|708887.9|35
1634711540000|2021-10-20 06:32:20|710891.5|708891.5|710901.5|708901.5|710902.9|708902.9|710887.9|708887.9|25
1634711550000|2021-10-20 06:32:30|710898.1|708898.1|710887.9|708887.9|710908.5|708908.5|710875.8|708875.8|22
1634711560000|2021-10-20 06:32:40|710885|708885|710902.2|708902.2|710902.2|708902.2|710883.8|708883.8|19
1634711570000|2021-10-20 06:32:50|710879.5|708879.5|710849.5|708849.5|710890.8|708890.8|710843|708843|22
1634711580000|2021-10-20 06:33:00|710849.9|708849.9|710859.8|708859.8|710862.6|708862.6|710844.4|708844.4|20
1634711590000|2021-10-20 06:33:10|710861.9|708861.9|710846.7|708846.7|710861.9|708861.9|710846.7|708846.7|5
1634711600000|2021-10-20 06:33:20|710853.9|708853.9|710854.1|708854.1|710856.6|709351.6|710346.5|708850.4|10
1634711610000|2021-10-20 06:33:30|710856.6|708856.6|710860.2|708860.2|710863.1|708863.1|710853.9|708853.9|6
1634711620000|2021-10-20 06:33:40|710861.5|708861.5|710858.3|708858.3|710861.5|708861.5|710851.2|708851.2|14
1634711630000|2021-10-20 06:33:50|710855.6|708855.6|710858.3|708858.3|710871.3|708871.3|710855.5|708855.5|18
1634711640000|2021-10-20 06:34:00|710861.5|708861.5|710343.8|709343.8|710870.2|709343.8|710334.5|708846.6|15
1634711650000|2021-10-20 06:34:10|710340.2|709340.2|710345.2|709345.2|710348.5|709348.5|710338.1|709338.1|12
1634711660000|2021-10-20 06:34:20|710346.7|709346.7|710866.4|708866.4|710866.5|709348.2|710345.3|708866.4|11
1634711670000|2021-10-20 06:34:30|710861.9|708861.9|710874.5|708874.5|710891.1|709358.9|710358.9|708861.2|20
1634711680000|2021-10-20 06:34:40|710874.8|708874.8|710928.3|708928.3|710928.3|708928.3|710859.8|708859.8|14
1634711690000|2021-10-20 06:34:50|710918.1|708918.1|710890.8|708890.8|710918.1|709402.5|710402.2|708886.8|17
1634711700000|2021-10-20 06:35:00|710890.3|708890.3|710916.9|708916.9|710937.4|709386.3|710383.8|708890.1|15
1634711710000|2021-10-20 06:35:10|710410.4|709410.4|710913.9|708913.9|710930.3|709417.9|710407.4|708907.7|17
1634711720000|2021-10-20 06:35:20|710929|708929|710923|708923|710929|709408.2|710406.3|708911.3|9
1634711730000|2021-10-20 06:35:30|710412.6|709412.6|710921.2|708921.2|710955.4|709433|710412.6|708905.9|19
1634711740000|2021-10-20 06:35:40|710916.3|708916.3|710897.7|708897.7|710926.2|708926.2|710897.7|708897.7|11
1634711750000|2021-10-20 06:35:50|710905.3|708905.3|710915|708915|710928.8|708928.8|710905.3|708905.3|9
1634711760000|2021-10-20 06:36:00|710911.5|708911.5|711019.8|709019.8|711026.4|709026.4|710911.5|708911.5|23
1634711770000|2021-10-20 06:36:10|711013.3|709013.3|711007.7|709007.7|711037|709037|710995.9|708995.9|30
1634711780000|2021-10-20 06:36:20|711008.9|709008.9|711004.5|709004.5|711009.7|709009.7|711003.6|709003.6|17
1634711790000|2021-10-20 06:36:30|711006.4|709006.4|711020.3|709020.3|711024.2|709024.2|711005.7|709005.7|21
1634711800000|2021-10-20 06:36:40|711021.6|709021.6|711016.3|709016.3|711031|709524.7|710524.7|709013|25
1634711810000|2021-10-20 06:36:50|711024.3|709024.3|710951.8|708951.8|711024.9|709534.8|710528.8|708949.8|24
1634711820000|2021-10-20 06:37:00|710950.2|708950.2|710949.4|708949.4|710964.9|708964.9|710934|708934|17
1634711830000|2021-10-20 06:37:10|710948.5|708948.5|710948|708948|710961.7|708961.7|710939.5|708939.5|18
1634711840000|2021-10-20 06:37:20|710951.4|708951.4|710958|708958|710978.8|708978.8|710940.5|708940.5|17
1634711850000|2021-10-20 06:37:30|710937.8|708937.8|710989.2|708989.2|710995.6|708995.6|710937.8|708937.8|20
1634711860000|2021-10-20 06:37:40|710988.6|708988.6|710989.7|708989.7|710999.9|708999.9|710958.5|708958.5|24
1634711870000|2021-10-20 06:37:50|710987.8|708987.8|710469|709469|710990.8|709471.2|710465.5|708976.8|25
1634711880000|2021-10-20 06:38:00|710995|708995|710977.5|708977.5|710995|708995|710976.2|708976.2|11
1634711890000|2021-10-20 06:38:10|710977.3|708977.3|710999.2|708999.2|710999.2|708999.2|710954.8|708954.8|26
1634711900000|2021-10-20 06:38:20|710996.2|708996.2|710504.1|709504.1|711012.4|709504.1|710504.1|708980.2|22
1634711910000|2021-10-20 06:38:30|710518.6|709518.6|710506|709506|711050.8|709525.1|710504.2|709013|21
1634711920000|2021-10-20 06:38:40|710512|709512|710995.8|708995.8|711016.5|709512|710512|708970.8|20
1634711930000|2021-10-20 06:38:50|710502|709502|711007.2|709007.2|711011.9|709504.1|710486|709001.9|21
1634711940000|2021-10-20 06:39:00|711005.7|709005.7|711045.2|709045.2|711068.6|709068.6|711003.2|709003.2|29
1634711950000|2021-10-20 06:39:10|711046.9|709046.9|710999.9|708999.9|711048.6|709048.6|710992.2|708992.2|24
1634711960000|2021-10-20 06:39:20|710993.5|708993.5|711033.7|709033.7|711054.1|709054.1|710988.9|708988.9|20
1634711970000|2021-10-20 06:39:30|711032.6|709032.6|711060.1|709060.1|711072.8|709531.2|710529.4|709032.3|23
1634711980000|2021-10-20 06:39:40|711060|709060|711054.4|709054.4|711068|709068|711036.6|709036.6|20
1634711990000|2021-10-20 06:39:50|711054.7|709054.7|710542.2|709542.2|711060.8|709551.8|710540|709049.2|12
1634712000000|2021-10-20 06:40:00|710545.5|709545.5|711059.9|709059.9|711074.5|709545.5|710545.5|709055.7|18
1634712010000|2021-10-20 06:40:10|711059.6|709059.6|711052|709052|711085|709085|711040.5|709040.5|23
1634712020000|2021-10-20 06:40:20|711050|709050|710533.2|709533.2|711055|709541.6|710530|709040.1|10
1634712030000|2021-10-20 06:40:30|710538.8|709538.8|710534.1|709534.1|711070.5|709539.9|710527.8|709045.8|17
1634712040000|2021-10-20 06:40:40|710531.7|709531.7|711055.2|709055.2|711060.6|709548|710527.8|709044.2|21
1634712050000|2021-10-20 06:40:50|711050.7|709050.7|711044.9|709044.9|711053.9|709053.9|711044.9|709044.9|17
1634712060000|2021-10-20 06:41:00|711042.6|709042.6|711041.4|709041.4|711047.9|709047.9|711038.1|709038.1|10
1634712070000|2021-10-20 06:41:10|711040.3|709040.3|711039.7|709039.7|711042.2|709042.2|711038.5|709038.5|9
1634712080000|2021-10-20 06:41:20|711034.5|709034.5|711036.5|709036.5|711049|709049|711029.7|709029.7|11
1634712090000|2021-10-20 06:41:30|711036.3|709036.3|711038.7|709038.7|711044|709044|711034|709034|19
1634712100000|2021-10-20 06:41:40|711042.4|709042.4|711040.7|709040.7|711042.4|709042.4|711033.2|709033.2|10
1634712110000|2021-10-20 06:41:50|711038.4|709038.4|711026.3|709026.3|711049.6|709049.6|711023.6|709023.6|19
1634712120000|2021-10-20 06:42:00|711031.8|709031.8|711039.6|709039.6|711043.5|709043.5|711027.8|709027.8|15
1634712130000|2021-10-20 06:42:10|711039.3|709039.3|711037.7|709037.7|711045.3|709045.3|711029.9|709029.9|12
1634712140000|2021-10-20 06:42:20|711033.6|709033.6|711036.4|709036.4|711046.1|709046.1|711023|709023|18
1634712150000|2021-10-20 06:42:30|711037.1|709037.1|711031.5|709031.5|711056.6|709056.6|711031.5|709031.5|11
1634712160000|2021-10-20 06:42:40|711031|709031|711038.4|709038.4|711050.1|709050.1|711031|709031|13
1634712170000|2021-10-20 06:42:50|711036.5|709036.5|711040.9|709040.9|711044.7|709044.7|711036.5|709036.5|11
1634712180000|2021-10-20 06:43:00|711039.7|709039.7|711032.6|709032.6|711039.7|709039.7|711032.6|709032.6|4
1634712190000|2021-10-20 06:43:10|711034.2|709034.2|711035.7|709035.7|711035.7|709035.7|711031.8|709031.8|5
1634712200000|2021-10-20 06:43:20|711036|709036|711081.3|709081.3|711090.3|709522.3|710518.6|709036|21
1634712210000|2021-10-20 06:43:30|711084.2|709084.2|711094.1|709094.1|711099.2|709099.2|711081.3|709081.3|15
1634712220000|2021-10-20 06:43:40|711094.5|709094.5|711077.2|709077.2|711103.3|709588.6|710588.6|709076.7|20
1634712230000|2021-10-20 06:43:50|711081.4|709081.4|711224.4|709224.4|711225.2|709225.2|711078.3|709078.3|19
1634712240000|2021-10-20 06:44:00|711226|709226|710820.8|709820.8|711338.3|709820.8|710798.8|709218.5|34
1634712250000|2021-10-20 06:44:10|711326.5|709326.5|711222.4|709222.4|711328.8|709328.8|711220|709220|35
1634712260000|2021-10-20 06:44:20|711236.3|709236.3|711255.7|709255.7|711255.7|709255.7|711227.7|709227.7|34
1634712270000|2021-10-20 06:44:30|711266.6|709266.6|711261.7|709261.7|711272.9|709272.9|711251|709251|29
1634712280000|2021-10-20 06:44:40|711262.7|709262.7|710863.9|709863.9|711362.7|709864|710857|709262.7|19
1634712290000|2021-10-20 06:44:50|710866.2|709866.2|711270.2|709270.2|711369.7|709872|710865.6|709255.6|26
1634712300000|2021-10-20 06:45:00|711267|709267|711338|709338|711354.8|709354.8|711267|709267|31
1634712310000|2021-10-20 06:45:10|711337.7|709337.7|711327.7|709327.7|711338.7|709338.7|711317.3|709317.3|22
1634712320000|2021-10-20 06:45:20|711329.3|709329.3|711364.1|709364.1|711380|709863.9|710849.7|709326.7|25
1634712330000|2021-10-20 06:45:30|711374.2|709374.2|711298.5|709298.5|711374.2|709374.2|711290.6|709290.6|26
1634712340000|2021-10-20 06:45:40|711300.6|709300.6|711313.6|709313.6|711328.3|709328.3|711256.6|709256.6|24
1634712350000|2021-10-20 06:45:50|711319.5|709319.5|711340.6|709340.6|711346.8|709346.8|711306.1|709306.1|26
1634712360000|2021-10-20 06:46:00|711342.1|709342.1|711315.9|709315.9|711342.1|709342.1|711279.1|709279.1|39
1634712370000|2021-10-20 06:46:10|711314.4|709314.4|711307.3|709307.3|711315.2|709315.2|711305.7|709305.7|25
1634712380000|2021-10-20 06:46:20|711307.1|709307.1|711273|709273|711310.3|709310.3|711271.7|709271.7|20
1634712390000|2021-10-20 06:46:30|711283.9|709283.9|711235.3|709235.3|711283.9|709283.9|711216.6|709216.6|28
1634712400000|2021-10-20 06:46:40|711238.1|709238.1|711243.8|709243.8|711272.2|709272.2|711238.1|709238.1|21
1634712410000|2021-10-20 06:46:50|711245|709245|711241|709241|711262|709262|711238.7|709238.7|16
1634712420000|2021-10-20 06:47:00|711239.7|709239.7|711239.9|709239.9|711251.9|709251.9|711239.5|709239.5|17
1634712430000|2021-10-20 06:47:10|711251.5|709251.5|711232.1|709232.1|711275|709275|711232.1|709232.1|24
1634712440000|2021-10-20 06:47:20|711243.6|709243.6|711230.4|709230.4|711246.6|709246.6|711230.3|709230.3|22
1634712450000|2021-10-20 06:47:30|711231.9|709231.9|711086.5|709086.5|711234|709601.1|710594|709086.5|37
1634712460000|2021-10-20 06:47:40|711086.3|709086.3|711093.7|709093.7|711136.2|709136.2|711086.3|709086.3|32
1634712470000|2021-10-20 06:47:50|711095.7|709095.7|711187.5|709187.5|711196.4|709196.4|711088.3|709088.3|29
1634712480000|2021-10-20 06:48:00|711189.3|709189.3|711188.3|709188.3|711191.4|709191.4|711184.1|709184.1|23
1634712490000|2021-10-20 06:48:10|711190.1|709190.1|711136.6|709136.6|711190.8|709190.8|711136.6|709136.6|23
1634712500000|2021-10-20 06:48:20|711144.8|709144.8|710657.2|709657.2|711165.2|709671.4|710652.8|709132.8|27
1634712510000|2021-10-20 06:48:30|711145.6|709145.6|711159.5|709159.5|711161.1|709161.1|711136.4|709136.4|22
1634712520000|2021-10-20 06:48:40|711163.5|709163.5|711143.3|709143.3|711166|709166|711143.3|709143.3|18
1634712530000|2021-10-20 06:48:50|711144.6|709144.6|711100.9|709100.9|711154.5|709154.5|711099.3|709099.3|30
1634712540000|2021-10-20 06:49:00|711101.4|709101.4|711100.5|709100.5|711123.4|709123.4|711073.2|709073.2|28
1634712550000|2021-10-20 06:49:10|711101.3|709101.3|711115.6|709115.6|711116.3|709116.3|711097.5|709097.5|20
1634712560000|2021-10-20 06:49:20|711109.2|709109.2|711080.6|709080.6|711131|709131|711071.7|709071.7|29
1634712570000|2021-10-20 06:49:30|711079.6|709079.6|710972.6|708972.6|711083.1|709083.1|710970.4|708970.4|32
1634712580000|2021-10-20 06:49:40|710982.9|708982.9|710961.2|708961.2|710989|708989|710960.7|708960.7|27
1634712590000|2021-10-20 06:49:50|710960.7|708960.7|710967.6|708967.6|710973.1|708973.1|710960.7|708960.7|20
1634712600000|2021-10-20 06:50:00|710966.7|708966.7|710974.6|708974.6|710978.9|708978.9|710960.3|708960.3|26
1634712610000|2021-10-20 06:50:10|710972.8|708972.8|710968.5|708968.5|710980.9|708980.9|710957.8|708957.8|23
1634712620000|2021-10-20 06:50:20|710957.9|708957.9|710969.9|708969.9|710981.4|708981.4|710957.6|708957.6|21
1634712630000|2021-10-20 06:50:30|710969.1|708969.1|710968.9|708968.9|710988.7|708988.7|710966.9|708966.9|18
1634712640000|2021-10-20 06:50:40|710967.5|708967.5|710968|708968|710969|708969|710966.5|708966.5|13
1634712650000|2021-10-20 06:50:50|710980|708980|710966|708966|710980|708980|710964.3|708964.3|20
1634712660000|2021-10-20 06:51:00|710965.7|708965.7|711033.5|709033.5|711058.7|709058.7|710965.7|708965.7|25
1634712670000|2021-10-20 06:51:10|711032.3|709032.3|710999|708999|711074.5|709074.5|710984.8|708984.8|29
1634712680000|2021-10-20 06:51:20|711002.1|709002.1|710993|708993|711004.5|709004.5|710983.2|708983.2|27
1634712690000|2021-10-20 06:51:30|710996.3|708996.3|711003.9|709003.9|711005|709005|710987.5|708987.5|18
1634712700000|2021-10-20 06:51:40|711000.5|709000.5|711026.5|709026.5|711026.5|709026.5|710992.3|708992.3|26
1634712710000|2021-10-20 06:51:50|711031|709031|711080.6|709080.6|711122.4|709623.7|710618.9|709017.1|26
1634712720000|2021-10-20 06:52:00|711091.5|709091.5|711078.6|709078.6|711133.9|709133.9|711068.6|709068.6|38
1634712730000|2021-10-20 06:52:10|711081.6|709081.6|711031.9|709031.9|711082.4|709082.4|711031.9|709031.9|19
1634712740000|2021-10-20 06:52:20|711027.7|709027.7|711039.7|709039.7|711039.7|709039.7|711018.9|709018.9|17
1634712750000|2021-10-20 06:52:30|711039.9|709039.9|711030.1|709030.1|711043.5|709043.5|711030.1|709030.1|23
1634712760000|2021-10-20 06:52:40|711028.8|709028.8|711038.5|709038.5|711040|709040|711026.8|709026.8|11
1634712770000|2021-10-20 06:52:50|711036.3|709036.3|711006.5|709006.5|711036.4|709036.4|710999.1|708999.1|19
1634712780000|2021-10-20 06:53:00|711009.1|709009.1|711016.4|709016.4|711030.8|709030.8|711009.1|709009.1|22
1634712790000|2021-10-20 06:53:10|711011.5|709011.5|711012.9|709012.9|711020.8|709020.8|711006.3|709006.3|13
1634712800000|2021-10-20 06:53:20|711012.1|709012.1|710996.2|708996.2|711012.5|709012.5|710996.2|708996.2|14
1634712810000|2021-10-20 06:53:30|711009.8|709009.8|711024.4|709024.4|711027|709027|710994|708994|31
1634712820000|2021-10-20 06:53:40|711022.2|709022.2|711031.3|709031.3|711053.3|709053.3|711013.7|709013.7|32
1634712830000|2021-10-20 06:53:50|711037.2|709037.2|711037.5|709037.5|711052.5|709052.5|711020.5|709020.5|30
1634712840000|2021-10-20 06:54:00|711049.5|709049.5|711031.4|709031.4|711049.5|709049.5|711022.4|709022.4|21
1634712850000|2021-10-20 06:54:10|711044.4|709044.4|711012.8|709012.8|711044.4|709044.4|711012.8|709012.8|24
1634712860000|2021-10-20 06:54:20|711014|709014|711009.9|709009.9|711014.3|709014.3|710998.1|708998.1|19
1634712870000|2021-10-20 06:54:30|711009.5|709009.5|711031.6|709031.6|711051.8|709051.8|711009.5|709009.5|23
1634712880000|2021-10-20 06:54:40|711037.3|709037.3|711052.8|709052.8|711070.2|709070.2|711037.1|709037.1|31
1634712890000|2021-10-20 06:54:50|711053.6|709053.6|711042.6|709042.6|711070.9|709070.9|711042.6|709042.6|30
1634712900000|2021-10-20 06:55:00|711054.6|709054.6|711086.5|709086.5|711090.7|709090.7|711038.9|709038.9|29
1634712910000|2021-10-20 06:55:10|711074.8|709074.8|711068.8|709068.8|711074.8|709566.7|710559.9|709062.5|24
1634712920000|2021-10-20 06:55:20|711069|709069|711071|709071|711085.2|709085.2|711061.1|709061.1|28
1634712930000|2021-10-20 06:55:30|711102.4|709102.4|711097.9|709097.9|711106.6|709106.6|711086.9|709086.9|26
1634712940000|2021-10-20 06:55:40|711100.6|709100.6|711102.6|709102.6|711123.5|709613.4|710613.4|709095.9|29
1634712950000|2021-10-20 06:55:50|711103.1|709103.1|711079.5|709079.5|711108.7|709583.8|710581.7|709072.5|31
1634712960000|2021-10-20 06:56:00|711080.6|709080.6|711079.6|709079.6|711094.7|709094.7|711074.6|709074.6|33
1634712970000|2021-10-20 06:56:10|711078.5|709078.5|711107.3|709107.3|711107.3|709107.3|711072.5|709072.5|33
1634712980000|2021-10-20 06:56:20|711117.9|709117.9|711099.4|709099.4|711125.4|709619.2|710613.9|709088.1|28
1634712990000|2021-10-20 06:56:30|711096.5|709096.5|711116.1|709116.1|711116.1|709116.1|711096.5|709096.5|23
1634713000000|2021-10-20 06:56:40|711117.2|709117.2|711163.9|709163.9|711164.4|709164.4|711106.8|709106.8|31
1634713010000|2021-10-20 06:56:50|711165.5|709165.5|711137.4|709137.4|711176.1|709176.1|711136.5|709136.5|23
1634713020000|2021-10-20 06:57:00|711137.3|709137.3|711159.6|709159.6|711159.6|709159.6|711119.6|709119.6|38
1634713030000|2021-10-20 06:57:10|711159.3|709159.3|711140.2|709140.2|711167.9|709167.9|711129.9|709129.9|36
1634713040000|2021-10-20 06:57:20|711136.5|709136.5|711134.6|709134.6|711146|709146|711132.1|709132.1|21
1634713050000|2021-10-20 06:57:30|711136.1|709136.1|711135.6|709135.6|711141.9|709141.9|711127.8|709127.8|27
1634713060000|2021-10-20 06:57:40|711130.7|709130.7|711104.8|709104.8|711134.7|709604.8|710591.8|709096.6|29
1634713070000|2021-10-20 06:57:50|711097.9|709097.9|711106.8|709106.8|711107.6|709107.6|711095.3|709095.3|28
1634713080000|2021-10-20 06:58:00|711098.2|709098.2|710615.5|709615.5|711127.5|709617.9|710615.4|709098.1|25
1634713090000|2021-10-20 06:58:10|710615.6|709615.6|711152.5|709152.5|711156.9|709629.3|710613.5|709129|31
1634713100000|2021-10-20 06:58:20|711153.9|709153.9|711118.2|709118.2|711156.5|709156.5|711118.2|709118.2|22
1634713110000|2021-10-20 06:58:30|711123.5|709123.5|711108.9|709108.9|711152.3|709152.3|711103.5|709103.5|30
1634713120000|2021-10-20 06:58:40|711106.7|709106.7|711148.7|709148.7|711157.2|709157.2|711105.9|709105.9|31
1634713130000|2021-10-20 06:58:50|711141|709141|711131.5|709131.5|711146|709146|711123.2|709123.2|30
1634713140000|2021-10-20 06:59:00|711131|709131|711136.9|709136.9|711145.9|709145.9|711123.1|709123.1|30
1634713150000|2021-10-20 06:59:10|711146.7|709146.7|711184.2|709184.2|711189.6|709675.6|710661.4|709146.3|30
1634713160000|2021-10-20 06:59:20|711184|709184|711184.7|709184.7|711194.1|709194.1|711166.6|709166.6|32
1634713170000|2021-10-20 06:59:30|711183.9|709183.9|711181.6|709181.6|711197.6|709197.6|711174.9|709174.9|31
1634713180000|2021-10-20 06:59:40|711187.4|709187.4|711182.3|709182.3|711187.7|709714.5|710697|709171.6|26
1634713190000|2021-10-20 06:59:50|711179.3|709179.3|711183.2|709183.2|711194.6|709723.7|710700.7|709167.9|29
1634713200000|2021-10-20 07:00:00|711220.3|709220.3|711290.2|709290.2|711330|709330|711220.3|709220.3|39
1634713210000|2021-10-20 07:00:10|711271.7|709271.7|711305.8|709305.8|711316.8|709316.8|711245.5|709245.5|34
1634713220000|2021-10-20 07:00:20|711310.7|709310.7|711300|709300|711310.7|709310.7|711265.4|709265.4|34
1634713230000|2021-10-20 07:00:30|711293|709293|711278.3|709278.3|711307.5|709307.5|711272.3|709272.3|34
1634713240000|2021-10-20 07:00:40|711276.7|709276.7|711268.2|709268.2|711280.2|709280.2|711261.8|709261.8|31
1634713250000|2021-10-20 07:00:50|711270|709270|711260.5|709260.5|711274.5|709274.5|711260.3|709260.3|28
1634713260000|2021-10-20 07:01:00|711260.8|709260.8|711237.5|709237.5|711260.8|709260.8|711233.8|709233.8|34
1634713270000|2021-10-20 07:01:10|711237.6|709237.6|711251.9|709251.9|711255.7|709736.9|710721.3|709214.1|34
1634713280000|2021-10-20 07:01:20|711229.1|709229.1|711433.3|709433.3|711443.5|709827|710739|709229.1|38
1634713290000|2021-10-20 07:01:30|711431.1|709431.1|711429.2|709429.2|711439.2|709439.2|711424.4|709424.4|35
1634713300000|2021-10-20 07:01:40|711431.4|709431.4|711330.9|709330.9|711434.4|709434.4|711330.3|709330.3|39
1634713310000|2021-10-20 07:01:50|711332.5|709332.5|711364.3|709364.3|711364.3|709364.3|711318.3|709318.3|29
1634713320000|2021-10-20 07:02:00|711386.6|709386.6|711515.9|709515.9|711601.9|709601.9|711383.4|709383.4|37
1634713330000|2021-10-20 07:02:10|711506|709506|711580.8|709580.8|711597.1|709597.1|711428.4|709428.4|37
1634713340000|2021-10-20 07:02:20|711579.6|709579.6|711634.8|709634.8|711763.9|709763.9|711573.8|709573.8|39
1634713350000|2021-10-20 07:02:30|711632.4|709632.4|711576.5|709576.5|711635.7|709635.7|711564.4|709564.4|36
1634713360000|2021-10-20 07:02:40|711576.6|709576.6|711574.4|709574.4|711585.4|709585.4|711514.8|709514.8|37
1634713370000|2021-10-20 07:02:50|711567.3|709567.3|711544.1|709544.1|711567.3|709567.3|711541.2|709541.2|38
1634713380000|2021-10-20 07:03:00|711547|709547|711723.6|709723.6|711731.3|709731.3|711544.4|709544.4|40
1634713390000|2021-10-20 07:03:10|711719.8|709719.8|711732.6|709732.6|711764.7|709764.7|711710.8|709710.8|38
1634713400000|2021-10-20 07:03:20|711727.2|709727.2|711732.6|709732.6|711773.8|709773.8|711673.5|709673.5|38
1634713410000|2021-10-20 07:03:30|711730.5|709730.5|711748.8|709748.8|711762.5|709762.5|711696.8|709696.8|35
1634713420000|2021-10-20 07:03:40|711756.8|709756.8|711793.6|709793.6|711815.5|709815.5|711756.8|709756.8|35
1634713430000|2021-10-20 07:03:50|711789.5|709789.5|711813.8|709813.8|711828.6|709828.6|711788.9|709788.9|33
1634713440000|2021-10-20 07:04:00|711807.1|709807.1|711829.5|709829.5|711832.5|709832.5|711794.5|709794.5|40
1634713450000|2021-10-20 07:04:10|711833|709833|711790.8|709790.8|711836.9|709836.9|711776.2|709776.2|32
1634713460000|2021-10-20 07:04:20|711782|709782|711783.6|709783.6|711818.2|709818.2|711778.7|709778.7|36
1634713470000|2021-10-20 07:04:30|711788.1|709788.1|711786.7|709786.7|711798.7|709798.7|711779.1|709779.1|38
1634713480000|2021-10-20 07:04:40|711781.1|709781.1|711779.9|709779.9|711796.2|709796.2|711730.4|709730.4|34
1634713490000|2021-10-20 07:04:50|711784.9|709784.9|711786.5|709786.5|711789.4|709789.4|711780.3|709780.3|33
1634713500000|2021-10-20 07:05:00|711784.1|709784.1|711358.3|710358.3|711859.4|710360.2|711343.2|709781.3|39
1634713510000|2021-10-20 07:05:10|711359.1|710359.1|711354.7|710354.7|711371.3|710371.3|711354.7|710354.7|29
1634713520000|2021-10-20 07:05:20|711863.3|709863.3|711809.4|709809.4|711863.3|710358.5|711344.3|709804.9|29
1634713530000|2021-10-20 07:05:30|711817.6|709817.6|711794.1|709794.1|711824.3|710303.9|711272.6|709768.7|39
1634713540000|2021-10-20 07:05:40|711818.4|709818.4|711926.2|709926.2|712033.7|710417.7|711318|709812.2|38
1634713550000|2021-10-20 07:05:50|711924.5|709924.5|712001.4|710001.4|712021.7|710021.7|711901.3|709901.3|36
1634713560000|2021-10-20 07:06:00|712006|710006|712001.8|710001.8|712064.4|710064.4|711983.4|709983.4|36
1634713570000|2021-10-20 07:06:10|711993.3|709993.3|712026.4|710026.4|712037.5|710451.1|711447.8|709943.7|36
1634713580000|2021-10-20 07:06:20|712009.1|710009.1|712192.3|710192.3|712213.8|710706.9|711683.8|709973.8|39
1634713590000|2021-10-20 07:06:30|712196.9|710196.9|712359.7|710359.7|712360.9|710854.5|711854.5|710193.1|36
1634713600000|2021-10-20 07:06:40|712357.2|710357.2|712382.4|710382.4|712463.2|710463.2|712348.3|710348.3|38
1634713610000|2021-10-20 07:06:50|712393.9|710393.9|711818.5|710818.5|712395.9|710818.5|711818.5|710309.9|34
1634713620000|2021-10-20 07:07:00|712291.4|710291.4|712257.5|710257.5|712331|710331|712196.3|710196.3|34
1634713630000|2021-10-20 07:07:10|712258.8|710258.8|712271.3|710271.3|712301.9|710301.9|712254.8|710254.8|37
1634713640000|2021-10-20 07:07:20|711785.8|710785.8|712264|710264|712323|710785.8|711785.8|710260.2|38
1634713650000|2021-10-20 07:07:30|712280.4|710280.4|712263.7|710263.7|712287.4|710287.4|712257.6|710257.6|39
1634713660000|2021-10-20 07:07:40|712264.5|710264.5|712269.8|710269.8|712275.9|710275.9|712261.2|710261.2|36
1634713670000|2021-10-20 07:07:50|712263|710263|712268.7|710268.7|712273|710273|712258.3|710258.3|38
1634713680000|2021-10-20 07:08:00|712248.5|710248.5|712251.5|710251.5|712274.3|710274.3|712248.5|710248.5|35
1634713690000|2021-10-20 07:08:10|712252|710252|712205.7|710205.7|712252|710694.9|711690.6|710170.9|34
1634713700000|2021-10-20 07:08:20|712200.5|710200.5|711631.5|710631.5|712208.8|710638.7|711627|710152.5|35
1634713710000|2021-10-20 07:08:30|711629.8|710629.8|711608.6|710608.6|712107.6|710639|711581.6|710047|34
1634713720000|2021-10-20 07:08:40|711607.3|710607.3|711977.1|709977.1|712117.3|710628.7|711470|709971.4|36
1634713730000|2021-10-20 07:08:50|711969.8|709969.8|711471.2|710471.2|711996.5|710512.7|711443.2|709967.6|33
1634713740000|2021-10-20 07:09:00|711467.1|710467.1|711963.9|709963.9|711978|710470|711464.9|709963.9|27
1634713750000|2021-10-20 07:09:10|711963.6|709963.6|711450.5|710450.5|711967.7|710469.6|711442.5|709963.6|18
1634713760000|2021-10-20 07:09:20|711454.9|710454.9|711474.4|710474.4|712025|710503.4|711454.9|709976.5|35
1634713770000|2021-10-20 07:09:30|711475.1|710475.1|711963|709963|711975.1|710482.8|711470.1|709963|32
1634713780000|2021-10-20 07:09:40|711962.3|709962.3|711349.2|710349.2|711965.3|710399.1|711333.5|709841.5|26
1634713790000|2021-10-20 07:09:50|711348.7|710348.7|711843.4|709843.4|711865.1|710355.1|711324.7|709825.5|36
1634713800000|2021-10-20 07:10:00|711842.1|709842.1|711922.2|709922.2|711927.3|709927.3|711842.1|709842.1|39
1634713810000|2021-10-20 07:10:10|711922|709922|711977.1|709977.1|711983.6|710485.1|711477.4|709918.3|40
1634713820000|2021-10-20 07:10:20|711978.1|709978.1|711418.9|710418.9|711992.6|710507.3|711378.7|709935.1|34
1634713830000|2021-10-20 07:10:30|711419.2|710419.2|711943.2|709943.2|711964.8|710475.9|711379.6|709862.6|39
1634713840000|2021-10-20 07:10:40|711937.3|709937.3|711453.9|710453.9|711985|710481.1|711453.9|709917.8|35
1634713850000|2021-10-20 07:10:50|711971.9|709971.9|711452|710452|712008.5|710455.1|711445|709946.4|25
1634713860000|2021-10-20 07:11:00|711448.2|710448.2|711942.6|709942.6|711974.8|710474.2|711448.2|709941.6|31
1634713870000|2021-10-20 07:11:10|711942.8|709942.8|711889|709889|711945.5|709945.5|711883.8|709883.8|27
1634713880000|2021-10-20 07:11:20|711901|709901|711879.2|709879.2|711901|709901|711870.1|709870.1|38
1634713890000|2021-10-20 07:11:30|711882.3|709882.3|711818.5|709818.5|711894.8|710334.6|711314|709815.2|30
1634713900000|2021-10-20 07:11:40|711825.3|709825.3|711776.6|709776.6|711852.2|709852.2|711773.1|709773.1|28
1634713910000|2021-10-20 07:11:50|711779.1|709779.1|711226.2|710226.2|711779.1|710227.8|711219.6|709721.1|32
1634713920000|2021-10-20 07:12:00|711221.2|710221.2|711606.7|709606.7|711673.7|710221.2|711221.2|709606.7|36
1634713930000|2021-10-20 07:12:10|711610.1|709610.1|711646.9|709646.9|711646.9|709646.9|711581|709581|36
1634713940000|2021-10-20 07:12:20|711653.9|709653.9|711745.8|709745.8|711745.8|709745.8|711653.9|709653.9|37
1634713950000|2021-10-20 07:12:30|711752.2|709752.2|711678.6|709678.6|711752.2|709752.2|711648.7|709648.7|32
1634713960000|2021-10-20 07:12:40|711678.7|709678.7|711669.8|709669.8|711714.2|709714.2|711659.7|709659.7|31
1634713970000|2021-10-20 07:12:50|711663.8|709663.8|711616.2|709616.2|711669.3|709669.3|711614.8|709614.8|36
1634713980000|2021-10-20 07:13:00|711615.8|709615.8|711585|709585|711645.4|710139.9|711111.7|709585|34
1634713990000|2021-10-20 07:13:10|711588.9|709588.9|711620.1|709620.1|711623.2|710122.9|711097.4|709588.9|30
1634714000000|2021-10-20 07:13:20|711606.1|709606.1|711605.9|709605.9|711619.5|710088.7|711085.4|709585.6|31
1634714010000|2021-10-20 07:13:30|711603.4|709603.4|711626.7|709626.7|711638.8|710098.1|711069.3|709526.8|28
1634714020000|2021-10-20 07:13:40|711629.8|709629.8|711632.9|709632.9|711639.2|709639.2|711622.7|709622.7|23
1634714030000|2021-10-20 07:13:50|711626.9|709626.9|711732.7|709732.7|711745.6|710202.2|711196.4|709626.9|33
1634714040000|2021-10-20 07:14:00|711743.1|709743.1|711759.1|709759.1|711787.6|710285.4|711237.3|709737|36
1634714050000|2021-10-20 07:14:10|711760|709760|711636.4|709636.4|711760|710193.2|711131.6|709636.4|30
1634714060000|2021-10-20 07:14:20|711630.5|709630.5|711609.6|709609.6|711636.6|710113.6|711107.7|709604.8|25
1634714070000|2021-10-20 07:14:30|711114.9|710114.9|711092.7|710092.7|711564.1|710114.9|711057.8|709556.6|28
1634714080000|2021-10-20 07:14:40|711590.5|709590.5|711579.3|709579.3|711605.6|710091.6|711068.3|709560.2|34
1634714090000|2021-10-20 07:14:50|711578.7|709578.7|711042.3|710042.3|711581.2|710049.4|711041.1|709532.6|32
1634714100000|2021-10-20 07:15:00|711049|710049|711527.3|709527.3|711554.1|710049|711036.3|709520.3|34
1634714110000|2021-10-20 07:15:10|711535.9|709535.9|711452.7|709452.7|711535.9|709987.6|710952.9|709448.8|36
1634714120000|2021-10-20 07:15:20|711453.9|709453.9|711455.7|709455.7|711477.8|709990|710937.2|709445.3|35
1634714130000|2021-10-20 07:15:30|711454.3|709454.3|710947.2|709947.2|711487.2|709977.2|710941.1|709440.7|40
1634714140000|2021-10-20 07:15:40|710946.4|709946.4|711531.5|709531.5|711534.8|710035.1|710946.4|709447.5|38
1634714150000|2021-10-20 07:15:50|711541|709541|711043.7|710043.7|711552.5|710047.5|711031.1|709523.3|31
1634714160000|2021-10-20 07:16:00|711038.8|710038.8|711566.1|709566.1|711689.7|710176|711038.8|709556.6|37
1634714170000|2021-10-20 07:16:10|711049|710049|711444.5|709444.5|711544.5|710049|710983.8|709444.5|35
1634714180000|2021-10-20 07:16:20|711448.5|709448.5|710917.1|709917.1|711448.5|709931.8|710914|709413.4|31
1634714190000|2021-10-20 07:16:30|710916.7|709916.7|711396|709396|711416.5|709917.1|710910.3|709387.9|27
1634714200000|2021-10-20 07:16:40|711393.9|709393.9|710881.7|709881.7|711400.9|709894.4|710870.5|709379.3|37
1634714210000|2021-10-20 07:16:50|710878.9|709878.9|710829|709829|711341.4|709894.4|710826.9|709341.4|26
1634714220000|2021-10-20 07:17:00|710836.6|709836.6|710804.7|709804.7|710843.4|709843.4|710804.7|709804.7|29
1634714230000|2021-10-20 07:17:10|710808.9|709808.9|710795.1|709795.1|710808.9|709808.9|710790.5|709790.5|28
1634714240000|2021-10-20 07:17:20|710780.1|709780.1|711269.5|709269.5|711269.5|709780.1|710733|709256|33
1634714250000|2021-10-20 07:17:30|711270|709270|711266.8|709266.8|711270|709779.7|710763.9|709263.6|27
1634714260000|2021-10-20 07:17:40|711266.6|709266.6|710747.2|709747.2|711267.3|709795.6|710734.5|709266.6|22
1634714270000|2021-10-20 07:17:50|710743.8|709743.8|711243.5|709243.5|711246.8|709754.1|710743.8|709243.5|24
1634714280000|2021-10-20 07:18:00|711248.5|709248.5|710665.5|709665.5|711253.9|709732.2|710665.3|709244.7|29
1634714290000|2021-10-20 07:18:10|710665.3|709665.3|710620.5|709620.5|710680.6|709680.6|710620.5|709620.5|32
1634714300000|2021-10-20 07:18:20|710622|709622|711187.4|709187.4|711187.5|709685.6|710601.8|709169.4|27
1634714310000|2021-10-20 07:18:30|711188.6|709188.6|711187.4|709187.4|711228.4|709697.3|710697.3|709174|36
1634714320000|2021-10-20 07:18:40|711170.5|709170.5|711283.1|709283.1|711290.5|709762.3|710741.5|709170.5|33
1634714330000|2021-10-20 07:18:50|711283.2|709283.2|711314.4|709314.4|711323.4|709323.4|711283.2|709283.2|30
1634714340000|2021-10-20 07:19:00|711319.6|709319.6|710901.5|709901.5|711398.9|709925.6|710851.7|709319.6|35
1634714350000|2021-10-20 07:19:10|710898.2|709898.2|710849.6|709849.6|711390|709903.9|710847.6|709302.6|30
1634714360000|2021-10-20 07:19:20|710850|709850|710875|709875|711379.9|709875|710850|709350.5|27
1634714370000|2021-10-20 07:19:30|710874.8|709874.8|710954.5|709954.5|711425.1|709954.5|710874.8|709419.5|27
1634714380000|2021-10-20 07:19:40|710952.3|709952.3|711428.9|709428.9|711431.7|709965.6|710896.1|709407.3|37
1634714390000|2021-10-20 07:19:50|711425.4|709425.4|710882.4|709882.4|711430.2|709902.3|710882.4|709419|25
1634714400000|2021-10-20 07:20:00|710882|709882|710919.9|709919.9|710929.8|709929.8|710873.1|709873.1|28
1634714410000|2021-10-20 07:20:10|710920.4|709920.4|710939.2|709939.2|710939.2|709939.2|710913.8|709913.8|28
1634714420000|2021-10-20 07:20:20|710947.4|709947.4|711528.9|709528.9|711528.9|710034.7|710944.7|709463.9|28
1634714430000|2021-10-20 07:20:30|711539.1|709539.1|711782|709782|711782|710160.9|711037|709539.1|37
1634714440000|2021-10-20 07:20:40|711787|709787|711779.6|709779.6|711800.3|709800.3|711774.2|709774.2|31
1634714450000|2021-10-20 07:20:50|711769.1|709769.1|711787.9|709787.9|711787.9|709787.9|711764.5|709764.5|27
1634714460000|2021-10-20 07:21:00|711784.9|709784.9|711342.1|710342.1|711844|710345|711285|709784.3|31
1634714470000|2021-10-20 07:21:10|711337.8|710337.8|711325|710325|711844.1|710348.7|711306.2|709802.3|30
1634714480000|2021-10-20 07:21:20|711824.8|709824.8|711742.1|709742.1|711826.3|710266.8|711264.5|709723.5|23
1634714490000|2021-10-20 07:21:30|711741.2|709741.2|711679.2|709679.2|711741.2|709741.2|711660.6|709660.6|31
1634714500000|2021-10-20 07:21:40|711679.1|709679.1|711586.2|709586.2|711679.1|709679.1|711580|709580|25
1634714510000|2021-10-20 07:21:50|711592.2|709592.2|711646.7|709646.7|711647.1|709647.1|711586.1|709586.1|32
1634714520000|2021-10-20 07:22:00|711651|709651|711688.5|709688.5|711689.6|709689.6|711641.4|709641.4|34
1634714530000|2021-10-20 07:22:10|711688.7|709688.7|711590.5|709590.5|711688.7|710081|711079.8|709571.9|31
1634714540000|2021-10-20 07:22:20|711588.2|709588.2|711066.3|710066.3|711588.5|710084|711066.3|709571.4|34
1634714550000|2021-10-20 07:22:30|711068.1|710068.1|711608.1|709608.1|711610.3|710100.9|711022.3|709540.7|28
1634714560000|2021-10-20 07:22:40|711607.9|709607.9|711115.3|710115.3|711616.1|710115.9|711101|709597.7|32
1634714570000|2021-10-20 07:22:50|711113.9|710113.9|711017.9|710017.9|711570|710113.9|711017.9|709518.4|27
1634714580000|2021-10-20 07:23:00|711019.4|710019.4|711084.6|710084.6|711575.7|710084.6|710999.7|709571.7|35
1634714590000|2021-10-20 07:23:10|711625|709625|711578.7|709578.7|711631.7|709631.7|711562.1|709562.1|34
1634714600000|2021-10-20 07:23:20|711576.5|709576.5|711042.5|710042.5|711577.1|710053.2|711040.6|709538.9|32
1634714610000|2021-10-20 07:23:30|711048.7|710048.7|711034.6|710034.6|711048.8|710048.8|711021.6|710021.6|32
1634714620000|2021-10-20 07:23:40|711027|710027|711001.8|710001.8|711502.7|710027.4|711001.8|709502|21
1634714630000|2021-10-20 07:23:50|711518.9|709518.9|711012.4|710012.4|711518.9|710019|711000.9|709518.9|21
1634714640000|2021-10-20 07:24:00|711008.8|710008.8|711010|710010|711018.6|710018.6|711008.3|710008.3|18
1634714650000|2021-10-20 07:24:10|711010.3|710010.3|711004.7|710004.7|711018.2|710018.2|710990.6|709990.6|27
1634714660000|2021-10-20 07:24:20|711002.1|710002.1|711078.9|710078.9|711082.4|710082.4|710999.6|709999.6|26
1634714670000|2021-10-20 07:24:30|711080.2|710080.2|711046.1|710046.1|711084|710084|711044|710044|31
1634714680000|2021-10-20 07:24:40|711047|710047|711003.2|710003.2|711054|710054|711000.8|710000.8|22
1634714690000|2021-10-20 07:24:50|711001.8|710001.8|711010.6|710010.6|711031.9|710031.9|711001.8|710001.8|25
1634714700000|2021-10-20 07:25:00|711006.8|710006.8|711013.2|710013.2|711021|710021|711000.9|710000.9|27
1634714710000|2021-10-20 07:25:10|711011.7|710011.7|711023.8|710023.8|711028.5|710028.5|711001.5|710001.5|23
1634714720000|2021-10-20 07:25:20|711038.3|710038.3|711033.5|710033.5|711043|710043|711021.7|710021.7|33
1634714730000|2021-10-20 07:25:30|711033.4|710033.4|710973.5|709973.5|711042.6|710042.6|710959.6|709959.6|26
1634714740000|2021-10-20 07:25:40|710991.5|709991.5|710979.3|709979.3|710991.5|709991.5|710973.2|709973.2|16
1634714750000|2021-10-20 07:25:50|710975|709975|711003.8|710003.8|711042.7|710042.7|710975|709975|31
1634714760000|2021-10-20 07:26:00|710996.4|709996.4|710994.9|709994.9|710999.1|709999.1|710986.5|709986.5|22
1634714770000|2021-10-20 07:26:10|710996.2|709996.2|711471.8|709471.8|711477.2|709996.5|710966|709471.8|28
1634714780000|2021-10-20 07:26:20|711471.7|709471.7|711478.9|709478.9|711478.9|709478.9|711467.7|709467.7|21
1634714790000|2021-10-20 07:26:30|711479.2|709479.2|711007.4|710007.4|711479.2|710010|710983.6|709477.2|35
1634714800000|2021-10-20 07:26:40|711006|710006|711492.4|709492.4|711500.3|710011.4|711004.6|709486.1|30
1634714810000|2021-10-20 07:26:50|711493|709493|711049.5|710049.5|711505|710049.5|711039.9|709489|21
1634714820000|2021-10-20 07:27:00|711047.8|710047.8|711051.1|710051.1|711559|710067.9|711042.8|709559|31
1634714830000|2021-10-20 07:27:10|711084.5|710084.5|711145.6|710145.6|711596.3|710154|711084.5|709579.9|33
1634714840000|2021-10-20 07:27:20|711145.4|710145.4|711057.6|710057.6|711147|710147|711055.7|710055.7|26
1634714850000|2021-10-20 07:27:30|711061.7|710061.7|711099.8|710099.8|711113.5|710113.5|711061.1|710061.1|29
1634714860000|2021-10-20 07:27:40|711100.8|710100.8|711064.8|710064.8|711122.4|710122.4|711064.8|710064.8|34
1634714870000|2021-10-20 07:27:50|711559.2|709559.2|711020.1|710020.1|711586|710035.8|710992.3|709503|35
1634714880000|2021-10-20 07:28:00|711024.3|710024.3|711570.7|709570.7|711593.6|710054.7|711024.3|709557.8|32
1634714890000|2021-10-20 07:28:10|711574.2|709574.2|711582.8|709582.8|711610.2|709610.2|711566.1|709566.1|34
1634714900000|2021-10-20 07:28:20|711581.8|709581.8|711041.8|710041.8|711599.2|710041.8|711032.1|709540.7|38
1634714910000|2021-10-20 07:28:30|711038.5|710038.5|711475|709475|711509.5|710048.3|711002.4|709466.2|35
1634714920000|2021-10-20 07:28:40|711470|709470|711608.4|709608.4|711620.7|709620.7|711470|709470|35
1634714930000|2021-10-20 07:28:50|711623.3|709623.3|711641.9|709641.9|711648.7|709648.7|711589.6|709589.6|32
1634714940000|2021-10-20 07:29:00|711635.4|709635.4|711606.9|709606.9|711635.4|710103|711103|709596.6|32
1634714950000|2021-10-20 07:29:10|711603.8|709603.8|711121.4|710121.4|711607.6|710124|711095.5|709581.6|29
1634714960000|2021-10-20 07:29:20|711114.2|710114.2|711566.7|709566.7|711642.7|710128.1|711105.5|709566.7|36
1634714970000|2021-10-20 07:29:30|711558.3|709558.3|711534.6|709534.6|711579.4|709579.4|711502.2|709502.2|32
1634714980000|2021-10-20 07:29:40|711558.3|709558.3|711484.9|709484.9|711577|710041.2|710986|709484.9|39
1634714990000|2021-10-20 07:29:50|711488.3|709488.3|711509.6|709509.6|711509.6|710064.9|710996|709488.3|37
1634715000000|2021-10-20 07:30:00|711507.8|709507.8|711019.2|710019.2|711509.2|710024.7|710991.5|709494.3|37
1634715010000|2021-10-20 07:30:10|711022.5|710022.5|711000|710000|711024.4|710024.4|710991|709991|39
1634715020000|2021-10-20 07:30:20|710998|709998|711493.2|709493.2|711493.2|709998|710941|709449.6|35
1634715030000|2021-10-20 07:30:30|711488.5|709488.5|710929.1|709929.1|711573.2|710039.4|710925|709476.8|38
1634715040000|2021-10-20 07:30:40|710927.7|709927.7|710926.2|709926.2|711416.9|709927.7|710911.3|709403.4|28
1634715050000|2021-10-20 07:30:50|710921.8|709921.8|710939.6|709939.6|710949.8|709949.8|710918.3|709918.3|28
1634715060000|2021-10-20 07:31:00|710939.7|709939.7|710942.2|709942.2|710946|709946|710939.1|709939.1|21
1634715070000|2021-10-20 07:31:10|710942.5|709942.5|711457.6|709457.6|711458.7|709962.4|710942.5|709457.6|28
1634715080000|2021-10-20 07:31:20|711459|709459|710832.4|709832.4|711461.1|709921.9|710825|709324.4|31
1634715090000|2021-10-20 07:31:30|710832|709832|711359.1|709359.1|711366.2|709833.1|710831.6|709325.8|28
1634715100000|2021-10-20 07:31:40|711342.6|709342.6|710840.8|709840.8|711359.4|709841.8|710838|709324.9|29
1634715110000|2021-10-20 07:31:50|710841.5|709841.5|710840.5|709840.5|710842.5|709842.5|710838.8|709838.8|22
1634715120000|2021-10-20 07:32:00|710842.9|709842.9|710915.8|709915.8|711389.4|709915.8|710838.3|709385.5|27
1634715130000|2021-10-20 07:32:10|710889.1|709889.1|711349.3|709349.3|711395.6|709918|710859|709349.3|35
1634715140000|2021-10-20 07:32:20|711359.6|709359.6|711448.6|709448.6|711450|709942.1|710859.2|709348.8|32
1634715150000|2021-10-20 07:32:30|711448.4|709448.4|710987.4|709987.4|711471.5|709987.4|710942.6|709439.7|29
1634715160000|2021-10-20 07:32:40|710987|709987|711480.1|709480.1|711487.7|709999.1|710985|709471.7|25
1634715170000|2021-10-20 07:32:50|711479.7|709479.7|710990.5|709990.5|711481|709990.5|710972.7|709479.7|21
1634715180000|2021-10-20 07:33:00|710983.9|709983.9|711478.6|709478.6|711493.1|710014|710983.9|709473.2|25
1634715190000|2021-10-20 07:33:10|711479.2|709479.2|711494.4|709494.4|711494.4|709998.9|710975.3|709479.2|25
1634715200000|2021-10-20 07:33:20|711502.6|709502.6|711503.1|709503.1|711504.9|710005.1|710991.5|709487.8|28
1634715210000|2021-10-20 07:33:30|711012.2|710012.2|710983.2|709983.2|711478.8|710012.2|710974.8|709453.6|37
1634715220000|2021-10-20 07:33:40|710983|709983|711494.6|709494.6|711504.7|710010.2|710978|709482.7|34
1634715230000|2021-10-20 07:33:50|711493.5|709493.5|711501.6|709501.6|711501.6|710006.9|710983.5|709475.9|34
1634715240000|2021-10-20 07:34:00|710993.8|709993.8|711493.1|709493.1|711520.6|710023.4|710980.6|709476.5|35
1634715250000|2021-10-20 07:34:10|711492|709492|711000.2|710000.2|711502.1|710004.2|710994.1|709488.7|27
1634715260000|2021-10-20 07:34:20|710998.5|709998.5|710962.3|709962.3|711480.5|710000.3|710957.6|709480.5|28
1634715270000|2021-10-20 07:34:30|710976|709976|710998.1|709998.1|711491.7|710002.5|710947.6|709463.3|32
1634715280000|2021-10-20 07:34:40|711483.2|709483.2|710985.2|709985.2|711483.8|709986.7|710976.7|709483.2|24
1634715290000|2021-10-20 07:34:50|710986.7|709986.7|711458.5|709458.5|711464|709987.1|710975.2|709457.6|26
1634715300000|2021-10-20 07:35:00|711445.1|709445.1|711463.4|709463.4|711465.6|709465.6|711437.5|709437.5|30
1634715310000|2021-10-20 07:35:10|711463.3|709463.3|710989.2|709989.2|711479.2|709989.2|710960|709457.9|25
1634715320000|2021-10-20 07:35:20|710987.9|709987.9|711489.4|709489.4|711509.9|710014.7|710965.4|709457.7|35
1634715330000|2021-10-20 07:35:30|710992.6|709992.6|711483.8|709483.8|711488.4|709992.6|710982.8|709473.7|27
1634715340000|2021-10-20 07:35:40|711484.7|709484.7|711040.5|710040.5|711514|710040.5|710994.9|709474.5|22
1634715350000|2021-10-20 07:35:50|711038.3|710038.3|711540.1|709540.1|711540.1|710046.9|711036.8|709511.5|38
1634715360000|2021-10-20 07:36:00|711536.5|709536.5|711457.3|709457.3|711538|709982.8|710948.4|709451.8|29
1634715370000|2021-10-20 07:36:10|711477.7|709477.7|711457.3|709457.3|711477.7|709989.9|710980.2|709457.3|38
1634715380000|2021-10-20 07:36:20|711455.4|709455.4|710988.7|709988.7|711485.5|709993|710980.5|709437.4|35
1634715390000|2021-10-20 07:36:30|710989.8|709989.8|711537.3|709537.3|711546|709991.7|710985.1|709532|26
1634715400000|2021-10-20 07:36:40|711527.3|709527.3|711534|709534|711540.3|710031.9|711031.9|709505.8|33
1634715410000|2021-10-20 07:36:50|711525|709525|711544.5|709544.5|711565.9|709565.9|711516.6|709516.6|32
1634715420000|2021-10-20 07:37:00|711544|709544|711556|709556|711563.7|710057.8|711041.7|709539.7|20
1634715430000|2021-10-20 07:37:10|711566.1|709566.1|711553.1|709553.1|711566.1|709566.1|711550.1|709550.1|27
1634715440000|2021-10-20 07:37:20|711553.7|709553.7|711548.9|709548.9|711557.9|709557.9|711548.4|709548.4|21
1634715450000|2021-10-20 07:37:30|711554.5|709554.5|711036.2|710036.2|711556.1|710040.9|711018.1|709536.4|29
1634715460000|2021-10-20 07:37:40|711039.9|710039.9|711531.6|709531.6|711535.3|710041.3|711032.8|709529.6|26
1634715470000|2021-10-20 07:37:50|711530|709530|711509.6|709509.6|711541.7|710044.2|711001.6|709501.4|33
1634715480000|2021-10-20 07:38:00|711508.6|709508.6|710986.8|709986.8|711512.5|709990.4|710970.2|709489.7|34
1634715490000|2021-10-20 07:38:10|710986.4|709986.4|710968.9|709968.9|711481.2|709998.3|710966.1|709481.2|31
1634715500000|2021-10-20 07:38:20|710970.2|709970.2|710993.6|709993.6|711021.6|710021.6|710970.2|709970.2|30
1634715510000|2021-10-20 07:38:30|710991.4|709991.4|710976.8|709976.8|710992.3|709992.3|710963.2|709963.2|35
1634715520000|2021-10-20 07:38:40|710979.5|709979.5|710982.2|709982.2|710982.2|709982.2|710964.3|709964.3|25
1634715530000|2021-10-20 07:38:50|710982|709982|710988.5|709988.5|710997|709997|710972.2|709972.2|24
1634715540000|2021-10-20 07:39:00|710988.2|709988.2|711023.9|710023.9|711505.4|710034|710984.2|709485.6|32
1634715550000|2021-10-20 07:39:10|711025.6|710025.6|711006.9|710006.9|711034.6|710034.6|711005|710005|32
1634715560000|2021-10-20 07:39:20|711001.4|710001.4|711018|710018|711022.9|710022.9|711001.4|710001.4|31
1634715570000|2021-10-20 07:39:30|711019|710019|711528.7|709528.7|711545.2|710047.7|711019|709528|29
1634715580000|2021-10-20 07:39:40|711529.6|709529.6|711518.2|709518.2|711541.8|709541.8|711518.2|709518.2|25
1634715590000|2021-10-20 07:39:50|711011.1|710011.1|711023.5|710023.5|711031.9|710031.9|711011.1|710011.1|24
1634715600000|2021-10-20 07:40:00|711022.7|710022.7|711029.7|710029.7|711040|710040|711010|710010|28
1634715610000|2021-10-20 07:40:10|711030.5|710030.5|711030.4|710030.4|711041.5|710041.5|711022.2|710022.2|19
1634715620000|2021-10-20 07:40:20|711041.4|710041.4|711032.5|710032.5|711043.2|710043.2|711030.4|710030.4|27
1634715630000|2021-10-20 07:40:30|711031.7|710031.7|711038.3|710038.3|711047.6|710047.6|711031.7|710031.7|30
1634715640000|2021-10-20 07:40:40|711036.9|710036.9|711036.9|710036.9|711036.9|710036.9|711020.3|710020.3|28
1634715650000|2021-10-20 07:40:50|711045.2|710045.2|711036.8|710036.8|711045.2|710045.2|711026.6|710026.6|22
1634715660000|2021-10-20 07:41:00|711039.1|710039.1|711014.6|710014.6|711039.1|710039.1|711002.4|710002.4|36
1634715670000|2021-10-20 07:41:10|711014.1|710014.1|711029.6|710029.6|711056.6|710056.6|711014|710014|34
1634715680000|2021-10-20 07:41:20|711028.7|710028.7|711029|710029|711046|710046|711024|710024|26
1634715690000|2021-10-20 07:41:30|711028.1|710028.1|711023.7|710023.7|711029.2|710029.2|711022.3|710022.3|19
1634715700000|2021-10-20 07:41:40|711021.1|710021.1|711477.5|709477.5|711483.6|710029|710980.9|709477.5|25
1634715710000|2021-10-20 07:41:50|711478.8|709478.8|711507.1|709507.1|711534.4|709534.4|711451.9|709451.9|36
1634715720000|2021-10-20 07:42:00|711510.4|709510.4|710990.7|709990.7|711510.4|710025.7|710981.4|709502.8|34
1634715730000|2021-10-20 07:42:10|710990.8|709990.8|710990.7|709990.7|711011.9|710011.9|710984.8|709984.8|29
1634715740000|2021-10-20 07:42:20|710997.7|709997.7|710982.5|709982.5|711482.5|710001.2|710978|709481.2|26
1634715750000|2021-10-20 07:42:30|710983.2|709983.2|710983.5|709983.5|710984.2|709984.2|710968.7|709968.7|27
1634715760000|2021-10-20 07:42:40|710985|709985|711009|710009|711017.1|710017.1|710974.3|709974.3|38
1634715770000|2021-10-20 07:42:50|711009.8|710009.8|711030.6|710030.6|711040.5|710040.5|711007.2|710007.2|31
1634715780000|2021-10-20 07:43:00|711029.7|710029.7|711094.7|710094.7|711605.5|710106.2|711018|709588.9|34
1634715790000|2021-10-20 07:43:10|711095|710095|711140.7|710140.7|711150.6|710150.6|711095|710095|35
1634715800000|2021-10-20 07:43:20|711133.8|710133.8|711626.6|709626.6|711629.3|710150.1|711129.2|709621.6|30
1634715810000|2021-10-20 07:43:30|711627.2|709627.2|711621.1|709621.1|711638.4|709638.4|711621.1|709621.1|23
1634715820000|2021-10-20 07:43:40|711622.3|709622.3|711113.5|710113.5|711629.5|710113.5|711113.5|709606.4|30
1634715830000|2021-10-20 07:43:50|711104.3|710104.3|711602.8|709602.8|711614.8|710118.3|711103.7|709602.8|30
1634715840000|2021-10-20 07:44:00|711613.9|709613.9|711613.7|709613.7|711623.2|710105|711094.7|709601.7|32
1634715850000|2021-10-20 07:44:10|711613.2|709613.2|711596.4|709596.4|711621|710102.2|711090.1|709593.6|31
1634715860000|2021-10-20 07:44:20|711600.6|709600.6|711595.4|709595.4|711614.4|710100.8|711079.5|709578.2|34
1634715870000|2021-10-20 07:44:30|711601.5|709601.5|711593.4|709593.4|711603.2|709603.2|711593.4|709593.4|31
1634715880000|2021-10-20 07:44:40|711588.6|709588.6|711601.1|709601.1|711603.6|709603.6|711587.7|709587.7|26
1634715890000|2021-10-20 07:44:50|711601.6|709601.6|711604.9|709604.9|711614.7|709614.7|711600.6|709600.6|26
1634715900000|2021-10-20 07:45:00|711604.4|709604.4|711606.1|709606.1|711608.1|709608.1|711601.1|709601.1|23
1634715910000|2021-10-20 07:45:10|711603.9|709603.9|711082.4|710082.4|711605.3|710096.1|711080.9|709591.6|33
1634715920000|2021-10-20 07:45:20|711084.4|710084.4|711096|710096|711101.8|710101.8|711083.3|710083.3|31
1634715930000|2021-10-20 07:45:30|711094.7|710094.7|711600.1|709600.1|711603.5|710101.5|711094.6|709592.2|34
1634715940000|2021-10-20 07:45:40|711594.4|709594.4|711092|710092|711597.5|710095.9|711083.4|709584.9|35
1634715950000|2021-10-20 07:45:50|711089.3|710089.3|711095.7|710095.7|711591.8|710095.7|711084.7|709584.2|21
1634715960000|2021-10-20 07:46:00|711093|710093|711081.9|710081.9|711595|710096.3|711073.5|709588.4|36
1634715970000|2021-10-20 07:46:10|711085.7|710085.7|711116.3|710116.3|711116.3|710116.3|711078.6|710078.6|28
1634715980000|2021-10-20 07:46:20|711114.8|710114.8|711087.8|710087.8|711619.2|710115.3|711087.8|709580.7|34
1634715990000|2021-10-20 07:46:30|711084.5|710084.5|711575.8|709575.8|711589|710090.9|711076.9|709574.2|29
1634716000000|2021-10-20 07:46:40|711574|709574|711083.7|710083.7|711574|710088.7|711073.4|709574|36
1634716010000|2021-10-20 07:46:50|711083.3|710083.3|711586.7|709586.7|711586.7|710087.3|711083.3|709576.3|29
1634716020000|2021-10-20 07:47:00|711583.2|709583.2|711096.2|710096.2|711599|710106.5|711092.2|709583.2|35
1634716030000|2021-10-20 07:47:10|711092.3|710092.3|711019.8|710019.8|711098.6|710098.6|711019.8|710019.8|35
1634716040000|2021-10-20 07:47:20|711016.5|710016.5|710984.9|709984.9|711021.3|710021.3|710984.9|709984.9|35
1634716050000|2021-10-20 07:47:30|710987.5|709987.5|711009.9|710009.9|711009.9|710009.9|710983.9|709983.9|38
1634716060000|2021-10-20 07:47:40|711014.4|710014.4|710935.9|709935.9|711014.4|710014.4|710934.6|709934.6|37
1634716070000|2021-10-20 07:47:50|710935.6|709935.6|710865.8|709865.8|710936.5|709936.5|710861.5|709861.5|36
1634716080000|2021-10-20 07:48:00|710863.9|709863.9|710833.9|709833.9|710863.9|709863.9|710829|709829|33
1634716090000|2021-10-20 07:48:10|710836.3|709836.3|710824.2|709824.2|710855|709855|710824|709824|32
1634716100000|2021-10-20 07:48:20|710825.1|709825.1|710831.1|709831.1|710835.7|709835.7|710825|709825|30
1634716110000|2021-10-20 07:48:30|710828.6|709828.6|710822.7|709822.7|710837|709837|710822.1|709822.1|23
1634716120000|2021-10-20 07:48:40|710823.2|709823.2|710808.7|709808.7|710838.4|709838.4|710798.5|709798.5|36
1634716130000|2021-10-20 07:48:50|710802.6|709802.6|710785.4|709785.4|711324.3|709802.6|710781.3|709305.7|29
1634716140000|2021-10-20 07:49:00|710786.9|709786.9|711337|709337|711337|709788.3|710775.2|709337|26
1634716150000|2021-10-20 07:49:10|711393.4|709393.4|711426.9|709426.9|711435.4|709435.4|711387.3|709387.3|29
1634716160000|2021-10-20 07:49:20|711423.6|709423.6|710868.4|709868.4|711425.4|709881.1|710868.4|709399.8|33
1634716170000|2021-10-20 07:49:30|710869.1|709869.1|711306.3|709306.3|711325.9|709870.8|710814.2|709306.3|34
1634716180000|2021-10-20 07:49:40|711307.5|709307.5|711369.1|709369.1|711386.1|709386.1|711307.5|709307.5|35
1634716190000|2021-10-20 07:49:50|711367.4|709367.4|710849.6|709849.6|711378.5|709853.9|710849.1|709355.7|38
1634716200000|2021-10-20 07:50:00|710850.1|709850.1|711316.1|709316.1|711316.4|709853.2|710848.3|709302.5|31
1634716210000|2021-10-20 07:50:10|711313.1|709313.1|710875.8|709875.8|711313.1|709875.8|710837.4|709313.1|33
1634716220000|2021-10-20 07:50:20|710874.3|709874.3|711415.1|709415.1|711433.7|709884.5|710874.3|709400|33
1634716230000|2021-10-20 07:50:30|711413.4|709413.4|710862.6|709862.6|711421.8|709869.3|710862|709368.3|35
1634716240000|2021-10-20 07:50:40|710861.6|709861.6|711306|709306|711318.4|709868.3|710827.3|709305.1|36
1634716250000|2021-10-20 07:50:50|711308.4|709308.4|711372.5|709372.5|711389.6|709845.6|710845.6|709301.6|33
1634716260000|2021-10-20 07:51:00|711368|709368|710842.7|709842.7|711371.7|709849.5|710806|709309.1|37
1634716270000|2021-10-20 07:51:10|710845.1|709845.1|711372.6|709372.6|711381.9|709850.4|710839.6|709356.2|32
1634716280000|2021-10-20 07:51:20|710875|709875|710879.1|709879.1|710879.1|709879.1|710862.5|709862.5|30
1634716290000|2021-10-20 07:51:30|710868.4|709868.4|711420.8|709420.8|711426.2|709883.2|710868.4|709383.8|26
1634716300000|2021-10-20 07:51:40|711421.8|709421.8|711465.5|709465.5|711470.6|709470.6|711421.2|709421.2|32
1634716310000|2021-10-20 07:51:50|711465.9|709465.9|711402|709402|711466.7|709466.7|711396.6|709396.6|26
1634716320000|2021-10-20 07:52:00|711402.7|709402.7|711367.7|709367.7|711402.7|709402.7|711363.4|709363.4|34
1634716330000|2021-10-20 07:52:10|711367.5|709367.5|710879.7|709879.7|711367.7|709879.7|710859.8|709361.4|32
1634716340000|2021-10-20 07:52:20|710868.7|709868.7|710847.2|709847.2|710868.7|709868.7|710847.2|709847.2|20
1634716350000|2021-10-20 07:52:30|710850.1|709850.1|710856.3|709856.3|711422.3|709888.2|710850.1|709376.6|28
1634716360000|2021-10-20 07:52:40|710852.9|709852.9|710862.5|709862.5|710880.5|709880.5|710851.3|709851.3|33
1634716370000|2021-10-20 07:52:50|710874.1|709874.1|710873.5|709873.5|710885.9|709885.9|710864.3|709864.3|35
1634716380000|2021-10-20 07:53:00|710874|709874|710874.2|709874.2|710883.2|709883.2|710861.2|709861.2|34
1634716390000|2021-10-20 07:53:10|710878.8|709878.8|710869.5|709869.5|710881.9|709881.9|710863.4|709863.4|31
1634716400000|2021-10-20 07:53:20|710864.4|709864.4|710833|709833|711341.4|709870.3|710803.4|709298.2|32
1634716410000|2021-10-20 07:53:30|711322.4|709322.4|710796.6|709796.6|711330|709819.4|710793.3|709318.6|34
1634716420000|2021-10-20 07:53:40|710801.4|709801.4|710862.8|709862.8|711350.3|709866.5|710796.4|709318.8|39
1634716430000|2021-10-20 07:53:50|710864.7|709864.7|711403.1|709403.1|711420.9|709880.1|710853.3|709403.1|32
1634716440000|2021-10-20 07:54:00|711402.7|709402.7|710942.6|709942.6|711424.3|709943.4|710902.6|709397.7|38
1634716450000|2021-10-20 07:54:10|710943.4|709943.4|710874.2|709874.2|711395.1|709943.4|710859.1|709352.6|31
1634716460000|2021-10-20 07:54:20|710862.4|709862.4|711294.4|709294.4|711361.4|709865|710817.8|709294.4|39
1634716470000|2021-10-20 07:54:30|711297.7|709297.7|710739.6|709739.6|711314.2|709815.9|710739.6|709271.5|37
1634716480000|2021-10-20 07:54:40|710731.8|709731.8|711355.2|709355.2|711355.6|709861.3|710707.9|709237.3|38
1634716490000|2021-10-20 07:54:50|711346.1|709346.1|710846.4|709846.4|711370|709866.5|710827.1|709331.4|36
1634716500000|2021-10-20 07:55:00|710846.9|709846.9|710859.7|709859.7|711370.5|709873.4|710844.4|709361.1|36
1634716510000|2021-10-20 07:55:10|710851.3|709851.3|710860.9|709860.9|710877|709877|710850.9|709850.9|32
1634716520000|2021-10-20 07:55:20|710856.5|709856.5|710851.9|709851.9|711341.7|709861.8|710848.6|709341.7|28
1634716530000|2021-10-20 07:55:30|710851.3|709851.3|710807.3|709807.3|710851.7|709851.7|710794|709794|29
1634716540000|2021-10-20 07:55:40|710807.9|709807.9|710862.2|709862.2|710862.2|709862.2|710803.2|709803.2|35
1634716550000|2021-10-20 07:55:50|710863.3|709863.3|710869.7|709869.7|710887.2|709887.2|710862.6|709862.6|31
1634716560000|2021-10-20 07:56:00|710871.9|709871.9|711419.5|709419.5|711419.5|709937.9|710864.8|709419.5|30
1634716570000|2021-10-20 07:56:10|711425.1|709425.1|710970.4|709970.4|711438.9|709975.1|710967.3|709422.3|31
1634716580000|2021-10-20 07:56:20|710953.8|709953.8|711017.5|710017.5|711521.7|710031.9|710940.1|709518.2|33
1634716590000|2021-10-20 07:56:30|711023.7|710023.7|711463|709463|711515.6|710038.6|711019.9|709463|36
1634716600000|2021-10-20 07:56:40|711463.3|709463.3|711450.5|709450.5|711463.3|709463.3|711444.6|709444.6|34
1634716610000|2021-10-20 07:56:50|711461|709461|710942.3|709942.3|711461|709949.3|710942.3|709418.3|29
1634716620000|2021-10-20 07:57:00|710939.6|709939.6|711288.9|709288.9|711288.9|709940.6|710785.6|709278.7|33
1634716630000|2021-10-20 07:57:10|711288|709288|711352.6|709352.6|711369.1|709369.1|711288|709288|30
1634716640000|2021-10-20 07:57:20|711362|709362|711377.1|709377.1|711383.5|709383.5|711346|709346|33
1634716650000|2021-10-20 07:57:30|711368.7|709368.7|711351|709351|711401.2|709401.2|711334|709334|36
1634716660000|2021-10-20 07:57:40|711341.7|709341.7|711320.6|709320.6|711352.1|709352.1|711287.2|709287.2|34
1634716670000|2021-10-20 07:57:50|711314.7|709314.7|711315.3|709315.3|711320.2|709320.2|711297.9|709297.9|27
1634716680000|2021-10-20 07:58:00|711313.1|709313.1|711312.9|709312.9|711319.8|709819.3|710817.8|709237.2|37
1634716690000|2021-10-20 07:58:10|711317|709317|711285.6|709285.6|711332.9|709332.9|711281.6|709281.6|37
1634716700000|2021-10-20 07:58:20|711285|709285|711237.7|709237.7|711288.2|709711.4|710711.4|709204.8|30
1634716710000|2021-10-20 07:58:30|711243.2|709243.2|710714.9|709714.9|711257.4|709716|710714.8|709215.7|37
1634716720000|2021-10-20 07:58:40|710704.5|709704.5|710702.8|709702.8|711209.2|709712|710699.4|709206.4|35
1634716730000|2021-10-20 07:58:50|710702.5|709702.5|711165.9|709165.9|711202.7|709713.1|710702.5|709161.4|32
1634716740000|2021-10-20 07:59:00|711169.4|709169.4|711239.1|709239.1|711239.7|709675.2|710654.3|709155.6|35
1634716750000|2021-10-20 07:59:10|711239.7|709239.7|711364.7|709364.7|711373.2|709373.2|711239.1|709239.1|38
1634716760000|2021-10-20 07:59:20|711360.5|709360.5|711346.1|709346.1|711377.3|709377.3|711339.7|709339.7|38
1634716770000|2021-10-20 07:59:30|711344.9|709344.9|711344.5|709344.5|711361.1|709361.1|711339.6|709339.6|36
1634716780000|2021-10-20 07:59:40|711343.2|709343.2|711339.6|709339.6|711345.9|709345.9|711338.5|709338.5|32
1634716790000|2021-10-20 07:59:50|711339.7|709339.7|711382.8|709382.8|711386.5|709386.5|711339.7|709339.7|37
1634716800000|2021-10-20 08:00:00|711386.1|709386.1|711392.3|709392.3|711409.4|709409.4|711367.8|709367.8|39
1634716810000|2021-10-20 08:00:10|711391.8|709391.8|710888.4|709888.4|711444.3|709932.5|710882.3|709388.2|36
1634716820000|2021-10-20 08:00:20|710887.7|709887.7|710861.6|709861.6|711373.4|709890.9|710859.2|709348|37
1634716830000|2021-10-20 08:00:30|710862.5|709862.5|710847.9|709847.9|711378.4|709876.5|710827.2|709355.4|37
1634716840000|2021-10-20 08:00:40|710829.9|709829.9|710831.4|709831.4|710852|709852|710820|709820|33
1634716850000|2021-10-20 08:00:50|710831.2|709831.2|710822.7|709822.7|710850.5|709850.5|710821.2|709821.2|34
1634716860000|2021-10-20 08:01:00|710820.8|709820.8|710922.3|709922.3|710922.3|709922.3|710816.6|709816.6|36
1634716870000|2021-10-20 08:01:10|710923.3|709923.3|710932.9|709932.9|710936.8|709936.8|710910.4|709910.4|31
1634716880000|2021-10-20 08:01:20|710931.8|709931.8|710925.8|709925.8|710932|709932|710896.3|709896.3|35
1634716890000|2021-10-20 08:01:30|710920.7|709920.7|710935.4|709935.4|710960.9|709960.9|710915.1|709915.1|35
1634716900000|2021-10-20 08:01:40|710931.2|709931.2|710929.7|709929.7|710950.9|709950.9|710916.6|709916.6|27
1634716910000|2021-10-20 08:01:50|710931.2|709931.2|710940.3|709940.3|710947.2|709947.2|710920.6|709920.6|30
1634716920000|2021-10-20 08:02:00|710945|709945|711452.7|709452.7|711479.5|709959.1|710945|709448.7|33
1634716930000|2021-10-20 08:02:10|711462.3|709462.3|710992.1|709992.1|711486.6|709992.9|710973|709454.8|37
1634716940000|2021-10-20 08:02:20|710989.1|709989.1|710965|709965|710998.6|709998.6|710961.7|709961.7|34
1634716950000|2021-10-20 08:02:30|710964.1|709964.1|710985.6|709985.6|710991.2|709991.2|710964.1|709964.1|29
1634716960000|2021-10-20 08:02:40|710985.4|709985.4|710977.6|709977.6|710997.1|709997.1|710975.2|709975.2|28
1634716970000|2021-10-20 08:02:50|710980.1|709980.1|710980.1|709980.1|710992.1|709992.1|710978.1|709978.1|25
1634716980000|2021-10-20 08:03:00|710980.6|709980.6|710982|709982|710987.3|709987.3|710971.2|709971.2|21
1634716990000|2021-10-20 08:03:10|710979.1|709979.1|710985.6|709985.6|710997.2|709997.2|710969.6|709969.6|24
1634717000000|2021-10-20 08:03:20|710978.9|709978.9|710978.1|709978.1|711002.4|710002.4|710978.1|709978.1|27
1634717010000|2021-10-20 08:03:30|710978.6|709978.6|710977.2|709977.2|710979.6|709979.6|710974.2|709974.2|8
1634717020000|2021-10-20 08:03:40|710978.9|709978.9|710999.9|709999.9|711004.8|710004.8|710968.9|709968.9|32
1634717030000|2021-10-20 08:03:50|711002.9|710002.9|711019|710019|711022.2|710022.2|710994.1|709994.1|31
1634717040000|2021-10-20 08:04:00|711006.8|710006.8|710997.3|709997.3|711011.5|710011.5|710987|709987|29
1634717050000|2021-10-20 08:04:10|710997.8|709997.8|711001.1|710001.1|711001.1|710001.1|710969|709969|29
1634717060000|2021-10-20 08:04:20|710998.6|709998.6|710979.8|709979.8|711010.7|710010.7|710965.3|709965.3|28
1634717070000|2021-10-20 08:04:30|710980|709980|710930.6|709930.6|711016.3|710016.3|710930.6|709930.6|15
1634717080000|2021-10-20 08:04:40|710911.9|709911.9|710926|709926|710930.3|709930.3|710905.9|709905.9|32
1634717090000|2021-10-20 08:04:50|710924|709924|710898.5|709898.5|710926|709926|710896.4|709896.4|32
1634717100000|2021-10-20 08:05:00|710895.1|709895.1|710951.9|709951.9|710953.4|709953.4|710895.1|709895.1|24
1634717110000|2021-10-20 08:05:10|710952|709952|710943.3|709943.3|710953|709953|710936.6|709936.6|26
1634717120000|2021-10-20 08:05:20|710942|709942|710946.8|709946.8|710949.8|709949.8|710931.1|709931.1|25
1634717130000|2021-10-20 08:05:30|710947|709947|710965.4|709965.4|710968.9|709968.9|710947|709947|22
1634717140000|2021-10-20 08:05:40|710963.3|709963.3|710958.8|709958.8|710963.3|709963.3|710951.7|709951.7|23
1634717150000|2021-10-20 08:05:50|710957.1|709957.1|710947.4|709947.4|710967|709967|710947.4|709947.4|23
1634717160000|2021-10-20 08:06:00|710946.1|709946.1|710951.2|709951.2|710952.8|709952.8|710936.6|709936.6|27
1634717170000|2021-10-20 08:06:10|710949.7|709949.7|710947.8|709947.8|710954.1|709954.1|710940.3|709940.3|14
1634717180000|2021-10-20 08:06:20|710945.3|709945.3|710996.2|709996.2|710996.2|709996.2|710936.9|709936.9|19
1634717190000|2021-10-20 08:06:30|710978.4|709978.4|711002.8|710002.8|711016.8|710016.8|710978.4|709978.4|31
1634717200000|2021-10-20 08:06:40|710997.6|709997.6|710983.2|709983.2|710997.9|709997.9|710983|709983|30
1634717210000|2021-10-20 08:06:50|710982.1|709982.1|710987.1|709987.1|710988.3|709988.3|710982.1|709982.1|25
1634717220000|2021-10-20 08:07:00|710987.3|709987.3|710969.1|709969.1|710987.3|709987.3|710965.2|709965.2|31
1634717230000|2021-10-20 08:07:10|710969|709969|710955.2|709955.2|710969.8|709969.8|710952.1|709952.1|30
1634717240000|2021-10-20 08:07:20|710955.6|709955.6|710951.8|709951.8|710960.8|709960.8|710951.5|709951.5|24
1634717250000|2021-10-20 08:07:30|710951.6|709951.6|710949.1|709949.1|710951.6|709951.6|710935.9|709935.9|29
1634717260000|2021-10-20 08:07:40|710949.4|709949.4|710959.8|709959.8|710961.5|709961.5|710937.3|709937.3|27
1634717270000|2021-10-20 08:07:50|710959.2|709959.2|710974.5|709974.5|710981.2|709981.2|710958.8|709958.8|27
1634717280000|2021-10-20 08:08:00|710976.8|709976.8|710969.3|709969.3|710977.5|709977.5|710960.5|709960.5|27
1634717290000|2021-10-20 08:08:10|710968.3|709968.3|710990.8|709990.8|710990.9|709990.9|710964.8|709964.8|24
1634717300000|2021-10-20 08:08:20|710984.1|709984.1|710969.1|709969.1|710984.1|709984.1|710964.4|709964.4|28
1634717310000|2021-10-20 08:08:30|710971.1|709971.1|710959.2|709959.2|710972.8|709972.8|710959.2|709959.2|21
1634717320000|2021-10-20 08:08:40|710940.9|709940.9|710929|709929|710949|709949|710925.8|709925.8|18
1634717330000|2021-10-20 08:08:50|710927.5|709927.5|710947.2|709947.2|710960.3|709960.3|710927.5|709927.5|25
1634717340000|2021-10-20 08:09:00|710947|709947|710992.7|709992.7|710993.1|709993.1|710947|709947|27
1634717350000|2021-10-20 08:09:10|710976.2|709976.2|710987.4|709987.4|711006.1|710006.1|710976.2|709976.2|31
1634717360000|2021-10-20 08:09:20|710987.5|709987.5|710988.8|709988.8|711016.1|710016.1|710986.4|709986.4|30
1634717370000|2021-10-20 08:09:30|710989.7|709989.7|711026.4|710026.4|711037.2|710037.2|710987.1|709987.1|29
1634717380000|2021-10-20 08:09:40|711025.6|710025.6|711008.3|710008.3|711026|710026|711003.3|710003.3|35
1634717390000|2021-10-20 08:09:50|711006.9|710006.9|711012.3|710012.3|711020.2|710020.2|711004.8|710004.8|30
1634717400000|2021-10-20 08:10:00|711011.6|710011.6|711008.9|710008.9|711018.2|710018.2|711006.2|710006.2|31
1634717410000|2021-10-20 08:10:10|711018.5|710018.5|710991.9|709991.9|711023.8|710023.8|710989.9|709989.9|29
1634717420000|2021-10-20 08:10:20|710995.8|709995.8|710997.1|709997.1|710998.1|709998.1|710986.6|709986.6|23
1634717430000|2021-10-20 08:10:30|710993.8|709993.8|710990.6|709990.6|711008.7|710008.7|710990.5|709990.5|35
1634717440000|2021-10-20 08:10:40|710991.8|709991.8|710961.6|709961.6|710995.6|709995.6|710958|709958|22
1634717450000|2021-10-20 08:10:50|710966.2|709966.2|710960.1|709960.1|710971.1|709971.1|710952.6|709952.6|33
1634717460000|2021-10-20 08:11:00|710960.7|709960.7|710961.7|709961.7|710970.8|709970.8|710956|709956|33
1634717470000|2021-10-20 08:11:10|710961.1|709961.1|710946.7|709946.7|711453.3|709961.7|710926.5|709441.6|35
1634717480000|2021-10-20 08:11:20|710947.3|709947.3|710941.4|709941.4|710948|709948|710939.3|709939.3|29
1634717490000|2021-10-20 08:11:30|710942.4|709942.4|710958.8|709958.8|710966.5|709966.5|710926.7|709926.7|30
1634717500000|2021-10-20 08:11:40|710960.1|709960.1|710953|709953|710960.1|709960.1|710950|709950|27
1634717510000|2021-10-20 08:11:50|710953.1|709953.1|710990.6|709990.6|710990.6|709990.6|710948.5|709948.5|22
1634717520000|2021-10-20 08:12:00|710990.1|709990.1|710990.4|709990.4|710990.4|709990.4|710987|709987|18
1634717530000|2021-10-20 08:12:10|710988.4|709988.4|710991.2|709991.2|710991.2|709991.2|710973.1|709973.1|22
1634717540000|2021-10-20 08:12:20|710991.6|709991.6|710976.6|709976.6|710992.7|709992.7|710976.6|709976.6|23
1634717550000|2021-10-20 08:12:30|710980.1|709980.1|710985.7|709985.7|710994.5|709994.5|710978.9|709978.9|26
1634717560000|2021-10-20 08:12:40|710986.3|709986.3|710966.5|709966.5|710986.3|709986.3|710960.2|709960.2|27
1634717570000|2021-10-20 08:12:50|710967.5|709967.5|710979.3|709979.3|710982.3|709982.3|710964.8|709964.8|33
1634717580000|2021-10-20 08:13:00|710977.2|709977.2|711485|709485|711485|709986|710977.2|709483.8|27
1634717590000|2021-10-20 08:13:10|711485.1|709485.1|711069.4|710069.4|711486.9|710072.7|710993.2|709484.8|28
1634717600000|2021-10-20 08:13:20|711068.9|710068.9|711079.8|710079.8|711081.8|710081.8|711057.8|710057.8|36
1634717610000|2021-10-20 08:13:30|711078.9|710078.9|711013.3|710013.3|711537.5|710084|711010.5|709537.5|39
1634717620000|2021-10-20 08:13:40|711019.1|710019.1|711023.8|710023.8|711030.9|710030.9|711015.8|710015.8|37
1634717630000|2021-10-20 08:13:50|711024.9|710024.9|711027.5|710027.5|711029.8|710029.8|711012.4|710012.4|32
1634717640000|2021-10-20 08:14:00|711026.1|710026.1|711031.8|710031.8|711032.5|710032.5|711010.4|710010.4|34
1634717650000|2021-10-20 08:14:10|711030.2|710030.2|711014.6|710014.6|711041|710041|711012.3|710012.3|30
1634717660000|2021-10-20 08:14:20|711023.2|710023.2|710987.1|709987.1|711023.2|710023.2|710973.4|709973.4|27
1634717670000|2021-10-20 08:14:30|710985.2|709985.2|711455.2|709455.2|711455.2|709987.5|710932.5|709430.5|39
1634717680000|2021-10-20 08:14:40|711453.5|709453.5|711438.6|709438.6|711466.6|709946.3|710946.3|709435.9|33
1634717690000|2021-10-20 08:14:50|711447.7|709447.7|710980|709980|711482.5|709980|710912.8|709418|23
1634717700000|2021-10-20 08:15:00|710980.1|709980.1|710975.9|709975.9|710982.1|709982.1|710974.7|709974.7|24
1634717710000|2021-10-20 08:15:10|710975.7|709975.7|710977.3|709977.3|710979.6|709979.6|710975.1|709975.1|22
1634717720000|2021-10-20 08:15:20|710972.5|709972.5|710967.5|709967.5|710973.9|709973.9|710964.2|709964.2|22
1634717730000|2021-10-20 08:15:30|710968.6|709968.6|710976.6|709976.6|711455.1|709984.6|710944.8|709455.1|29
1634717740000|2021-10-20 08:15:40|710977.1|709977.1|710975|709975|710981.4|709981.4|710971|709971|32
1634717750000|2021-10-20 08:15:50|710973.8|709973.8|710942.9|709942.9|710977.3|709977.3|710939.5|709939.5|27
1634717760000|2021-10-20 08:16:00|710935.3|709935.3|710943.5|709943.5|710957.2|709957.2|710935.3|709935.3|18
1634717770000|2021-10-20 08:16:10|711434.1|709434.1|710963.7|709963.7|711434.1|709967.5|710925.6|709434.1|17
1634717780000|2021-10-20 08:16:20|710965.9|709965.9|710952.4|709952.4|710965.9|709965.9|710950.5|709950.5|17
1634717790000|2021-10-20 08:16:30|710953.7|709953.7|710954.3|709954.3|710954.3|709954.3|710944.4|709944.4|18
1634717800000|2021-10-20 08:16:40|710953.5|709953.5|710907.8|709907.8|710953.5|709953.5|710902.8|709902.8|27
1634717810000|2021-10-20 08:16:50|710906.6|709906.6|710939.7|709939.7|711430.8|709946.9|710901.6|709421.5|34
1634717820000|2021-10-20 08:17:00|710936.3|709936.3|710944.9|709944.9|711431.1|709945.8|710926.7|709430.8|26
1634717830000|2021-10-20 08:17:10|710941.9|709941.9|710941.3|709941.3|710943.9|709943.9|710939.2|709939.2|22
1634717840000|2021-10-20 08:17:20|710941.1|709941.1|710945.1|709945.1|710951.9|709951.9|710941.1|709941.1|16
1634717850000|2021-10-20 08:17:30|710943.9|709943.9|710944|709944|710944.6|709944.6|710942.4|709942.4|14
1634717860000|2021-10-20 08:17:40|710944.3|709944.3|710942.7|709942.7|710947|709947|710937.1|709937.1|19
1634717870000|2021-10-20 08:17:50|710942.1|709942.1|710963.2|709963.2|710963.7|709963.7|710941.8|709941.8|13
1634717880000|2021-10-20 08:18:00|710963.7|709963.7|710958.6|709958.6|710965.6|709965.6|710952|709952|22
1634717890000|2021-10-20 08:18:10|711467.4|709467.4|710959.6|709959.6|711467.4|709967.5|710959.2|709467.4|18
1634717900000|2021-10-20 08:18:20|710960.7|709960.7|710951.6|709951.6|710960.7|709960.7|710949.5|709949.5|10
1634717910000|2021-10-20 08:18:30|710952.3|709952.3|711438.4|709438.4|711438.4|709954.1|710912.6|709438.4|21
1634717920000|2021-10-20 08:18:40|710931.6|709931.6|710954.4|709954.4|711464.5|709960.5|710922.1|709453.4|24
1634717930000|2021-10-20 08:18:50|710955.8|709955.8|710949.7|709949.7|710958.3|709958.3|710938.7|709938.7|14
1634717940000|2021-10-20 08:19:00|710950.5|709950.5|710952.6|709952.6|710952.6|709952.6|710938.7|709938.7|15
1634717950000|2021-10-20 08:19:10|710955.6|709955.6|710958.3|709958.3|710958.3|709958.3|710948.9|709948.9|10
1634717960000|2021-10-20 08:19:20|710958.7|709958.7|710947.1|709947.1|710962.4|709962.4|710947.1|709947.1|16
1634717970000|2021-10-20 08:19:30|710947|709947|710948.1|709948.1|710955.5|709955.5|710941.5|709941.5|16
1634717980000|2021-10-20 08:19:40|710946.9|709946.9|710936.9|709936.9|710953.8|709953.8|710932.5|709932.5|24
1634717990000|2021-10-20 08:19:50|710935.7|709935.7|710938.1|709938.1|710943.3|709943.3|710918.6|709918.6|22
1634718000000|2021-10-20 08:20:00|710938.4|709938.4|710947.2|709947.2|710963|709963|710905.3|709905.3|18
1634718010000|2021-10-20 08:20:10|710950.9|709950.9|710954.3|709954.3|710955.9|709955.9|710942.1|709942.1|10
1634718020000|2021-10-20 08:20:20|710952.6|709952.6|710952.8|709952.8|710955.4|709955.4|710950.5|709950.5|8
1634718030000|2021-10-20 08:20:30|710954|709954|710966.2|709966.2|710967.5|709967.5|710954|709954|13
1634718040000|2021-10-20 08:20:40|710963.1|709963.1|710962.3|709962.3|710976.7|709976.7|710960.7|709960.7|29
1634718050000|2021-10-20 08:20:50|710960.7|709960.7|710955|709955|710961.8|709961.8|710955|709955|8
1634718060000|2021-10-20 08:21:00|710954.9|709954.9|710961|709961|710961|709961|710954.9|709954.9|13
1634718070000|2021-10-20 08:21:10|710962.2|709962.2|710928|709928|710972|709972|710927.8|709927.8|16
1634718080000|2021-10-20 08:21:20|710924.8|709924.8|710917.1|709917.1|710925.4|709925.4|710916.3|709916.3|16
1634718090000|2021-10-20 08:21:30|710915.9|709915.9|710892.9|709892.9|710915.9|709915.9|710888.7|709888.7|29
1634718100000|2021-10-20 08:21:40|710893.1|709893.1|710914.7|709914.7|710916.7|709916.7|710892.2|709892.2|20
1634718110000|2021-10-20 08:21:50|710915.7|709915.7|710905.8|709905.8|710916|709916|710904.3|709904.3|22
1634718120000|2021-10-20 08:22:00|710906.5|709906.5|710910.6|709910.6|710911|709911|710906.5|709906.5|17
1634718130000|2021-10-20 08:22:10|710910.2|709910.2|710910.9|709910.9|710914.1|709914.1|710904.1|709904.1|23
1634718140000|2021-10-20 08:22:20|710909.2|709909.2|710933.6|709933.6|711423.7|709935.2|710908.3|709412.5|30
1634718150000|2021-10-20 08:22:30|710922.5|709922.5|710943.5|709943.5|710945.9|709945.9|710922|709922|33
1634718160000|2021-10-20 08:22:40|710943|709943|710927.5|709927.5|710943.6|709943.6|710924.5|709924.5|31
1634718170000|2021-10-20 08:22:50|710937.9|709937.9|710952.8|709952.8|711416.6|709959|710917.9|709414.1|25
1634718180000|2021-10-20 08:23:00|710953.2|709953.2|710954.1|709954.1|710956.2|709956.2|710951.5|709951.5|12
1634718190000|2021-10-20 08:23:10|710953.3|709953.3|710953.7|709953.7|710965.1|709965.1|710950.2|709950.2|19
1634718200000|2021-10-20 08:23:20|710952|709952|710950|709950|710955.3|709955.3|710945.7|709945.7|12
1634718210000|2021-10-20 08:23:30|710951.6|709951.6|710953.3|709953.3|710953.6|709953.6|710946.7|709946.7|12
1634718220000|2021-10-20 08:23:40|710953.6|709953.6|710951|709951|710966|709966|710942.6|709942.6|14
1634718230000|2021-10-20 08:23:50|710949.4|709949.4|710948.2|709948.2|710950.3|709950.3|710947|709947|11
1634718240000|2021-10-20 08:24:00|710948.4|709948.4|710911.9|709911.9|710954.2|709954.2|710909.1|709909.1|25
1634718250000|2021-10-20 08:24:10|710921.2|709921.2|710887.5|709887.5|710923.8|709923.8|710882.8|709882.8|23
1634718260000|2021-10-20 08:24:20|710889.1|709889.1|711350.9|709350.9|711350.9|709890.4|710827.6|709304|28
1634718270000|2021-10-20 08:24:30|711351.1|709351.1|711285.1|709285.1|711351.1|709833.2|710803.5|709285.1|34
1634718280000|2021-10-20 08:24:40|711298.2|709298.2|710790.4|709790.4|711307.3|709797.6|710789.5|709288.5|32
1634718290000|2021-10-20 08:24:50|710790.2|709790.2|711364.3|709364.3|711369.8|709868.8|710790.2|709292.7|27
1634718300000|2021-10-20 08:25:00|711364.6|709364.6|711381.5|709381.5|711382.6|709885.7|710879.2|709349.3|30
1634718310000|2021-10-20 08:25:10|711380.3|709380.3|710888.9|709888.9|711389.5|709889.2|710888.6|709373.1|27
1634718320000|2021-10-20 08:25:20|710889.3|709889.3|711393|709393|711402.3|709899.6|710882|709391.7|30
1634718330000|2021-10-20 08:25:30|711401.8|709401.8|710905|709905|711404.1|709905|710898|709391.6|28
1634718340000|2021-10-20 08:25:40|710904.7|709904.7|710935.1|709935.1|711439.4|709935.1|710904.7|709431|20
1634718350000|2021-10-20 08:25:50|710935.3|709935.3|710925.9|709925.9|710935.3|709935.3|710921.6|709921.6|18
1634718360000|2021-10-20 08:26:00|710925.3|709925.3|710930.7|709930.7|710940.8|709940.8|710925.3|709925.3|22
1634718370000|2021-10-20 08:26:10|710929.3|709929.3|710931.4|709931.4|710934.4|709934.4|710921.3|709921.3|15
1634718380000|2021-10-20 08:26:20|710929.3|709929.3|710925.3|709925.3|710931.3|709931.3|710925|709925|17
1634718390000|2021-10-20 08:26:30|710925.6|709925.6|710919.3|709919.3|710927|709927|710915.5|709915.5|20
1634718400000|2021-10-20 08:26:40|710918.2|709918.2|710920.2|709920.2|710923.8|709923.8|710918.2|709918.2|15
1634718410000|2021-10-20 08:26:50|710924|709924|710933.2|709933.2|710933.5|709933.5|710920.3|709920.3|20
1634718420000|2021-10-20 08:27:00|710933|709933|710938.1|709938.1|710941.2|709941.2|710927.3|709927.3|25
1634718430000|2021-10-20 08:27:10|710937.9|709937.9|710934.6|709934.6|710937.9|709937.9|710934.6|709934.6|12
1634718440000|2021-10-20 08:27:20|710933.6|709933.6|710937.8|709937.8|710938.5|709938.5|710924.6|709924.6|22
1634718450000|2021-10-20 08:27:30|710933.9|709933.9|710933.1|709933.1|710937.7|709937.7|710931.5|709931.5|18
1634718460000|2021-10-20 08:27:40|710934.4|709934.4|710932.2|709932.2|710935.1|709935.1|710931.6|709931.6|16
1634718470000|2021-10-20 08:27:50|710935|709935|710927.7|709927.7|710935|709935|710926.7|709926.7|17
1634718480000|2021-10-20 08:28:00|710927.1|709927.1|710934.7|709934.7|710934.7|709934.7|710927|709927|11
1634718490000|2021-10-20 08:28:10|710934.2|709934.2|710929.2|709929.2|710934.8|709934.8|710927.2|709927.2|15
1634718500000|2021-10-20 08:28:20|710928.7|709928.7|710935.3|709935.3|710939.8|709939.8|710920.6|709920.6|28
1634718510000|2021-10-20 08:28:30|711423.8|709423.8|710879.8|709879.8|711428.9|709920.7|710879|709423.8|27
1634718520000|2021-10-20 08:28:40|710882|709882|710896.9|709896.9|710898.7|709898.7|710880.3|709880.3|15
1634718530000|2021-10-20 08:28:50|710895.3|709895.3|710912.6|709912.6|710914.7|709914.7|710883.5|709883.5|35
1634718540000|2021-10-20 08:29:00|710906.4|709906.4|710854.1|709854.1|711398|709906.4|710835.7|709386.5|27
1634718550000|2021-10-20 08:29:10|710849.7|709849.7|710879.2|709879.2|710896.3|709896.3|710838.9|709838.9|26
1634718560000|2021-10-20 08:29:20|710879.6|709879.6|710886.5|709886.5|710886.5|709886.5|710878.6|709878.6|20
1634718570000|2021-10-20 08:29:30|710886.6|709886.6|710882.7|709882.7|710886.6|709886.6|710877.8|709877.8|12
1634718580000|2021-10-20 08:29:40|710882.6|709882.6|710893.3|709893.3|710893.7|709893.7|710881.8|709881.8|9
1634718590000|2021-10-20 08:29:50|710894.4|709894.4|710884.5|709884.5|710894.4|709894.4|710884.4|709884.4|20
1634718600000|2021-10-20 08:30:00|710884.6|709884.6|710887.4|709887.4|710889.7|709889.7|710884.6|709884.6|19
1634718610000|2021-10-20 08:30:10|710889|709889|710892|709892|710897.3|709897.3|710886|709886|21
1634718620000|2021-10-20 08:30:20|710891.7|709891.7|710872.8|709872.8|710894.2|709894.2|710872.8|709872.8|23
1634718630000|2021-10-20 08:30:30|710876.2|709876.2|710868.1|709868.1|710883.3|709883.3|710863.9|709863.9|17
1634718640000|2021-10-20 08:30:40|710867.8|709867.8|711319.8|709319.8|711358.1|709869|710860.7|709319.8|16
1634718650000|2021-10-20 08:30:50|711324|709324|710843.7|709843.7|711328.9|709844.9|710826.8|709324|22
1634718660000|2021-10-20 08:31:00|710834.4|709834.4|710681.8|709681.8|711309.6|709834.4|710679.6|709305.4|34
1634718670000|2021-10-20 08:31:10|710685.9|709685.9|710703.5|709703.5|710707.1|709707.1|710678.4|709678.4|24
1634718680000|2021-10-20 08:31:20|710702.6|709702.6|710703.4|709703.4|710711.2|709711.2|710699|709699|26
1634718690000|2021-10-20 08:31:30|710701.6|709701.6|710648|709648|711149.1|709706.2|710647.6|709149.1|28
1634718700000|2021-10-20 08:31:40|710645.5|709645.5|710635.8|709635.8|710645.5|709645.5|710630|709630|24
1634718710000|2021-10-20 08:31:50|710637.4|709637.4|710657.7|709657.7|710666.6|709666.6|710637.4|709637.4|26
1634718720000|2021-10-20 08:32:00|710656.6|709656.6|710614|709614|710666.3|709666.3|710610.4|709610.4|28
1634718730000|2021-10-20 08:32:10|710610.6|709610.6|711066.6|709066.6|711066.8|709610.6|710547.1|709066.6|30
1634718740000|2021-10-20 08:32:20|711070.2|709070.2|710561.5|709561.5|711070.2|709563.4|710560.8|709062|18
1634718750000|2021-10-20 08:32:30|711131.4|709131.4|711181|709181|711181|709684.7|710635.3|709112|32
1634718760000|2021-10-20 08:32:40|711166.5|709166.5|711171.6|709171.6|711185.1|709185.1|711166.5|709166.5|25
1634718770000|2021-10-20 08:32:50|711171.3|709171.3|710672.8|709672.8|711196.3|709680.7|710672.8|709170.8|28
1634718780000|2021-10-20 08:33:00|710673.4|709673.4|711146.3|709146.3|711146.4|709674.5|710669.5|709146.3|14
1634718790000|2021-10-20 08:33:10|711149.5|709149.5|711249.6|709249.6|711249.6|709750.8|710743.1|709148.3|29
1634718800000|2021-10-20 08:33:20|711252.6|709252.6|710782.1|709782.1|711275.9|709787.5|710781.2|709237.2|28
1634718810000|2021-10-20 08:33:30|710782.8|709782.8|710758.5|709758.5|710784.4|709784.4|710758.5|709758.5|24
1634718820000|2021-10-20 08:33:40|711253.8|709253.8|710753.1|709753.1|711253.8|709759.4|710750.2|709250.2|26
1634718830000|2021-10-20 08:33:50|710752.3|709752.3|710755.4|709755.4|710759.9|709759.9|710748.8|709748.8|25
1634718840000|2021-10-20 08:34:00|710755|709755|710753.7|709753.7|710757.9|709757.9|710747.8|709747.8|17
1634718850000|2021-10-20 08:34:10|710753.8|709753.8|710688.6|709688.6|711234.2|709755.9|710688.6|709221.4|23
1634718860000|2021-10-20 08:34:20|710694.2|709694.2|710690.1|709690.1|711203.2|709704.6|710687|709179.6|28
1634718870000|2021-10-20 08:34:30|710698.8|709698.8|710691.1|709691.1|711208.4|709699|710685.1|709199.6|21
1634718880000|2021-10-20 08:34:40|710683.5|709683.5|710625.5|709625.5|711117.1|709683.5|710609.8|709117.1|20
1634718890000|2021-10-20 08:34:50|710632|709632|710657.6|709657.6|711136.2|709657.6|710632|709136.2|27
1634718900000|2021-10-20 08:35:00|710650.6|709650.6|710635.7|709635.7|710659.7|709659.7|710625.8|709625.8|25
1634718910000|2021-10-20 08:35:10|710633.2|709633.2|710626.3|709626.3|710638.8|709638.8|710615.2|709615.2|29
1634718920000|2021-10-20 08:35:20|710624.1|709624.1|710617.9|709617.9|711172.7|709688.4|710617.7|709129.3|35
1634718930000|2021-10-20 08:35:30|710626.1|709626.1|710583.7|709583.7|711178.8|709670.6|710560.6|709116.9|36
1634718940000|2021-10-20 08:35:40|710574.3|709574.3|710551.8|709551.8|710586.4|709586.4|710551.6|709551.6|30
1634718950000|2021-10-20 08:35:50|710550.8|709550.8|710466.3|709466.3|710550.8|709550.8|710457.1|709457.1|28
1634718960000|2021-10-20 08:36:00|710466.5|709466.5|710466.7|709466.7|710505.2|709505.2|710459.7|709459.7|33
1634718970000|2021-10-20 08:36:10|710467|709467|710464.6|709464.6|710467.5|709467.5|710464|709464|26
1634718980000|2021-10-20 08:36:20|710462.5|709462.5|710463.1|709463.1|710971|709476.2|710435.5|708970.1|32
1634718990000|2021-10-20 08:36:30|710468.6|709468.6|710445|709445|710469.2|709469.2|710443.1|709443.1|28
1634719000000|2021-10-20 08:36:40|710445.1|709445.1|710435.1|709435.1|710964.4|709472.2|710428.2|708931.2|25
1634719010000|2021-10-20 08:36:50|710430.3|709430.3|710438.8|709438.8|710457.1|709457.1|710424.8|709424.8|34
1634719020000|2021-10-20 08:37:00|710958.9|708958.9|710462.3|709462.3|710960.1|709471.7|710457.8|708958.9|29
1634719030000|2021-10-20 08:37:10|710461.7|709461.7|710446.6|709446.6|710462.4|709462.4|710443.5|709443.5|22
1634719040000|2021-10-20 08:37:20|710444.5|709444.5|710434.3|709434.3|710448.5|709448.5|710430.9|709430.9|20
1634719050000|2021-10-20 08:37:30|710436.5|709436.5|710449.6|709449.6|710450.5|709450.5|710432.8|709432.8|13
1634719060000|2021-10-20 08:37:40|710447.2|709447.2|710445.2|709445.2|710452.6|709452.6|710442.5|709442.5|20
1634719070000|2021-10-20 08:37:50|710440.5|709440.5|710439.7|709439.7|710958.7|709459.1|710416.5|708936.7|30
1634719080000|2021-10-20 08:38:00|710438.8|709438.8|710424.4|709424.4|710924.3|709442.5|710410.6|708924.3|28
1634719090000|2021-10-20 08:38:10|710433|709433|710425.9|709425.9|710925.7|709446.5|710413.5|708925.7|31
1634719100000|2021-10-20 08:38:20|710434.3|709434.3|710338.8|709338.8|710449.1|709449.1|710338.8|709338.8|30
1634719110000|2021-10-20 08:38:30|710354.7|709354.7|710330.1|709330.1|710371.8|709371.8|710327.5|709327.5|29
1634719120000|2021-10-20 08:38:40|710329.1|709329.1|710366.8|709366.8|710368.5|709368.5|710270.5|709270.5|32
1634719130000|2021-10-20 08:38:50|710367|709367|710384.2|709384.2|710398.9|709398.9|710364.8|709364.8|34
1634719140000|2021-10-20 08:39:00|710373.1|709373.1|710357.7|709357.7|710840|709378.5|710341.5|708827.4|32
1634719150000|2021-10-20 08:39:10|710355.1|709355.1|710358.6|709358.6|710377|709377|710355.1|709355.1|32
1634719160000|2021-10-20 08:39:20|710358.1|709358.1|710364.4|709364.4|710373.2|709373.2|710356.7|709356.7|24
1634719170000|2021-10-20 08:39:30|710385.8|709385.8|710374.9|709374.9|710386.7|709386.7|710361.7|709361.7|30
1634719180000|2021-10-20 08:39:40|710373.6|709373.6|710413.8|709413.8|710413.8|709413.8|710373.3|709373.3|25
1634719190000|2021-10-20 08:39:50|710411.8|709411.8|710398.5|709398.5|710426|709426|710398.5|709398.5|27
1634719200000|2021-10-20 08:40:00|710386|709386|710394.7|709394.7|710890.5|709406.3|710380.9|708881.3|34
1634719210000|2021-10-20 08:40:10|710396.7|709396.7|710427.1|709427.1|710427.1|709427.1|710392.8|709392.8|25
1634719220000|2021-10-20 08:40:20|710426.8|709426.8|710420.3|709420.3|710920.7|709426.8|710418.5|708914.9|16
1634719230000|2021-10-20 08:40:30|710420.1|709420.1|710421.4|709421.4|710421.7|709421.7|710410.2|709410.2|18
1634719240000|2021-10-20 08:40:40|710421.7|709421.7|710419.6|709419.6|710910.8|709421.7|710413.4|708909.4|21
1634719250000|2021-10-20 08:40:50|710430.9|709430.9|710927.2|708927.2|710927.2|709431.1|710413.1|708911.7|19
1634719260000|2021-10-20 08:41:00|710925.9|708925.9|710428.5|709428.5|710929.7|709433.4|710421.9|708925.9|22
1634719270000|2021-10-20 08:41:10|710426.8|709426.8|710433.2|709433.2|710435.9|709435.9|710426.8|709426.8|27
1634719280000|2021-10-20 08:41:20|710432.4|709432.4|710407.4|709407.4|710911.7|709432.4|710401.7|708904.5|26
1634719290000|2021-10-20 08:41:30|710410.6|709410.6|710431.9|709431.9|710431.9|709431.9|710410.6|709410.6|15
1634719300000|2021-10-20 08:41:40|710426.7|709426.7|710410.8|709410.8|710900|709429.3|710409.8|708900|24
1634719310000|2021-10-20 08:41:50|710412.9|709412.9|710397.8|709397.8|710894.8|709412.9|710388.8|708886.7|29
1634719320000|2021-10-20 08:42:00|710393.2|709393.2|710385|709385|710924|709423.6|710380.7|708921.8|28
1634719330000|2021-10-20 08:42:10|710386.2|709386.2|710874.3|708874.3|710874.3|709386.2|710364.2|708851.5|22
1634719340000|2021-10-20 08:42:20|710874.8|708874.8|710890.9|708890.9|710900.6|709404.4|710386.7|708871.5|26
1634719350000|2021-10-20 08:42:30|710886.1|708886.1|710925.2|708925.2|710936.2|709432.6|710416.8|708886.1|30
1634719360000|2021-10-20 08:42:40|710926.4|708926.4|710931.6|708931.6|710931.6|708931.6|710920.5|708920.5|22
1634719370000|2021-10-20 08:42:50|710931|708931|710924.4|708924.4|710934.3|708934.3|710924.4|708924.4|22
1634719380000|2021-10-20 08:43:00|710927.8|708927.8|710895.7|708895.7|710928.9|709408.7|710390.6|708891.5|21
1634719390000|2021-10-20 08:43:10|710898.9|708898.9|710408.7|709408.7|710899.3|709410.4|710402.1|708870.2|20
1634719400000|2021-10-20 08:43:20|710900.4|708900.4|710408.9|709408.9|710931.3|709438.8|710402|708895.2|29
1634719410000|2021-10-20 08:43:30|710931.6|708931.6|710919.7|708919.7|710935.4|708935.4|710906.7|708906.7|31
1634719420000|2021-10-20 08:43:40|710921.4|708921.4|710926.8|708926.8|710941.3|708941.3|710917|708917|30
1634719430000|2021-10-20 08:43:50|710931.1|708931.1|710930.4|708930.4|710931.8|708931.8|710923.8|708923.8|21
1634719440000|2021-10-20 08:44:00|710924.4|708924.4|710914.8|708914.8|710932.2|709420.3|710410.9|708906.6|26
1634719450000|2021-10-20 08:44:10|710926.3|708926.3|710930.5|708930.5|710932.9|708932.9|710920.3|708920.3|28
1634719460000|2021-10-20 08:44:20|710921.3|708921.3|710921.8|708921.8|710935.7|708935.7|710921.2|708921.2|16
1634719470000|2021-10-20 08:44:30|710920|708920|710914.7|708914.7|710935.6|708935.6|710904.9|708904.9|25
1634719480000|2021-10-20 08:44:40|710917.6|708917.6|710859.6|708859.6|710917.6|709418.7|710370|708859.6|26
1634719490000|2021-10-20 08:44:50|710860.2|708860.2|710903.9|708903.9|710908.7|708908.7|710856.1|708856.1|28
1634719500000|2021-10-20 08:45:00|710908.4|708908.4|710845.4|708845.4|710908.4|709372.3|710372.3|708841.7|22
1634719510000|2021-10-20 08:45:10|710852.1|708852.1|710362.3|709362.3|710852.8|709386.5|710353.2|708851.6|28
1634719520000|2021-10-20 08:45:20|710348.6|709348.6|710349.6|709349.6|710369.8|709369.8|710340.6|709340.6|23
1634719530000|2021-10-20 08:45:30|710347.9|709347.9|710394.6|709394.6|710898.1|709408.6|710347.9|708879.3|27
1634719540000|2021-10-20 08:45:40|710396.1|709396.1|710386.2|709386.2|710396.2|709396.2|710381.8|709381.8|24
1634719550000|2021-10-20 08:45:50|710386.3|709386.3|710377.6|709377.6|710875|709390.5|710376.6|708872.5|16
1634719560000|2021-10-20 08:46:00|710373.5|709373.5|710389.9|709389.9|710880.2|709397.8|710373.2|708880.2|27
1634719570000|2021-10-20 08:46:10|710387.6|709387.6|710413.1|709413.1|710901.7|709413.1|710387.6|708895.8|26
1634719580000|2021-10-20 08:46:20|710410.8|709410.8|710905.8|708905.8|710907.3|709417.6|710410.8|708886.1|23
1634719590000|2021-10-20 08:46:30|710899.2|708899.2|710455.1|709455.1|710919.7|709464.8|710421.5|708899.2|26
1634719600000|2021-10-20 08:46:40|710455.6|709455.6|710443.1|709443.1|710460.6|709460.6|710443.1|709443.1|28
1634719610000|2021-10-20 08:46:50|710449.1|709449.1|710948.7|708948.7|710959.4|709453.2|710441.5|708936.2|29
1634719620000|2021-10-20 08:47:00|710451.7|709451.7|710928.6|708928.6|710936.7|709451.7|710442.2|708919.5|18
1634719630000|2021-10-20 08:47:10|710939.6|708939.6|710925.7|708925.7|710939.9|708939.9|710923.3|708923.3|13
1634719640000|2021-10-20 08:47:20|710912.5|708912.5|710398.3|709398.3|710917.6|709409.6|710397|708910|16
1634719650000|2021-10-20 08:47:30|710413.3|709413.3|710396.6|709396.6|710417.9|709417.9|710393|709393|15
1634719660000|2021-10-20 08:47:40|710399.5|709399.5|710387|709387|710869.2|709403.7|710377.3|708869.2|17
1634719670000|2021-10-20 08:47:50|710391.3|709391.3|710393.3|709393.3|710421.9|709421.9|710385|709385|26
1634719680000|2021-10-20 08:48:00|710398.4|709398.4|710420.3|709420.3|710420.3|709420.3|710387.7|709387.7|34
1634719690000|2021-10-20 08:48:10|710929.3|708929.3|710910.9|708910.9|710932.3|708932.3|710910.9|708910.9|26
1634719700000|2021-10-20 08:48:20|710909.7|708909.7|710914.8|708914.8|710926.9|708926.9|710895.6|708895.6|25
1634719710000|2021-10-20 08:48:30|710914.1|708914.1|710440.3|709440.3|710949.7|709450.6|710436.6|708905.3|32
1634719720000|2021-10-20 08:48:40|710437.6|709437.6|710425.8|709425.8|710447.3|709447.3|710425.8|709425.8|36
1634719730000|2021-10-20 08:48:50|710425.5|709425.5|710419.8|709419.8|710430.9|709430.9|710419.8|709419.8|27
1634719740000|2021-10-20 08:49:00|710421|709421|710433.1|709433.1|710442|709442|710418.1|709418.1|33
1634719750000|2021-10-20 08:49:10|710432.7|709432.7|710392.9|709392.9|710921.7|709432.7|710391|708909.5|37
1634719760000|2021-10-20 08:49:20|710394.2|709394.2|710397.2|709397.2|710401.8|709401.8|710392.4|709392.4|23
1634719770000|2021-10-20 08:49:30|710398.2|709398.2|710411.9|709411.9|710413.2|709413.2|710398.2|709398.2|14
1634719780000|2021-10-20 08:49:40|710405.4|709405.4|710420.2|709420.2|710432.9|709432.9|710394.1|709394.1|21
1634719790000|2021-10-20 08:49:50|710419.8|709419.8|710426.5|709426.5|710432.8|709432.8|710412.7|709412.7|18
1634719800000|2021-10-20 08:50:00|710426.1|709426.1|710419.3|709419.3|710453.8|709453.8|710413.9|709413.9|32
1634719810000|2021-10-20 08:50:10|710429.4|709429.4|710429.7|709429.7|710439.6|709439.6|710426.9|709426.9|26
1634719820000|2021-10-20 08:50:20|710428.4|709428.4|710419.8|709419.8|710443.1|709443.1|710417.2|709417.2|21
1634719830000|2021-10-20 08:50:30|710422.8|709422.8|710932.8|708932.8|710938.8|709449.9|710408.7|708932.8|27
1634719840000|2021-10-20 08:50:40|710924.6|708924.6|710460.7|709460.7|710926.1|709475.5|710453.4|708914.7|31
1634719850000|2021-10-20 08:50:50|710458.5|709458.5|710469.5|709469.5|710470.2|709470.2|710458.5|709458.5|15
1634719860000|2021-10-20 08:51:00|710468.7|709468.7|710537|709537|711047.3|709545.6|710460.7|709044.9|35
1634719870000|2021-10-20 08:51:10|710535.4|709535.4|710535.8|709535.8|710549.5|709549.5|710519.3|709519.3|32
1634719880000|2021-10-20 08:51:20|710535|709535|710551.9|709551.9|710563|709563|710532.5|709532.5|32
1634719890000|2021-10-20 08:51:30|710553.3|709553.3|710548|709548|710554.8|709554.8|710539.4|709539.4|27
1634719900000|2021-10-20 08:51:40|710550.5|709550.5|710532.2|709532.2|711049.2|709551.4|710528.7|709045|30
1634719910000|2021-10-20 08:51:50|710529.4|709529.4|710511.8|709511.8|710543.3|709543.3|710495.6|709495.6|29
1634719920000|2021-10-20 08:52:00|710502.8|709502.8|710559.5|709559.5|710560.1|709560.1|710502.8|709502.8|19
1634719930000|2021-10-20 08:52:10|710559.9|709559.9|711031.1|709031.1|711034.1|709560.3|710527.7|708995.6|23
1634719940000|2021-10-20 08:52:20|711033.2|709033.2|710510.5|709510.5|711033.2|709526|710505.1|709032.8|17
1634719950000|2021-10-20 08:52:30|710510.7|709510.7|710985.8|708985.8|710990.5|709510.7|710489|708949.2|21
1634719960000|2021-10-20 08:52:40|710976.7|708976.7|710978.3|708978.3|710989.6|708989.6|710976.7|708976.7|23
1634719970000|2021-10-20 08:52:50|710980.1|708980.1|710984.1|708984.1|710988.3|708988.3|710977.1|708977.1|18
1634719980000|2021-10-20 08:53:00|710985.4|708985.4|710492.7|709492.7|710987.2|709492.7|710490.3|708985.4|12
1634719990000|2021-10-20 08:53:10|710492.8|709492.8|710476.1|709476.1|710492.8|709492.8|710476.1|709476.1|15
1634720000000|2021-10-20 08:53:20|710474.6|709474.6|710491.7|709491.7|710494.1|709494.1|710474.6|709474.6|10
1634720010000|2021-10-20 08:53:30|710490.4|709490.4|710465.7|709465.7|710492.5|709492.5|710465.7|709465.7|24
1634720020000|2021-10-20 08:53:40|710467.4|709467.4|710477.2|709477.2|710477.2|709477.2|710465.7|709465.7|11
1634720030000|2021-10-20 08:53:50|710478.2|709478.2|710516.4|709516.4|711001.2|709516.4|710478.2|709001.2|21
1634720040000|2021-10-20 08:54:00|710509.1|709509.1|710510.3|709510.3|710512.3|709512.3|710499.7|709499.7|17
1634720050000|2021-10-20 08:54:10|710507.8|709507.8|710493.8|709493.8|710511.8|709511.8|710486.8|709486.8|12
1634720060000|2021-10-20 08:54:20|710494.6|709494.6|710496.4|709496.4|710498|709498|710490.2|709490.2|11
1634720070000|2021-10-20 08:54:30|710497.1|709497.1|710505.8|709505.8|710511.3|709511.3|710490.7|709490.7|19
1634720080000|2021-10-20 08:54:40|710507.8|709507.8|710513.4|709513.4|710523.1|709523.1|710507.8|709507.8|12
1634720090000|2021-10-20 08:54:50|710513.7|709513.7|710516.7|709516.7|710522.3|709522.3|710513.7|709513.7|13
1634720100000|2021-10-20 08:55:00|710518.9|709518.9|710526.5|709526.5|710527.3|709527.3|710518.7|709518.7|23
1634720110000|2021-10-20 08:55:10|710525.6|709525.6|710531.8|709531.8|710533.8|709533.8|710520.1|709520.1|19
1634720120000|2021-10-20 08:55:20|710529.4|709529.4|710526.7|709526.7|710535.6|709535.6|710518.7|709518.7|17
1634720130000|2021-10-20 08:55:30|710525|709525|710517.9|709517.9|710531.6|709531.6|710502.1|709502.1|18
1634720140000|2021-10-20 08:55:40|710524.6|709524.6|710516.2|709516.2|710534.1|709534.1|710504.2|709504.2|20
1634720150000|2021-10-20 08:55:50|710515.1|709515.1|710517.3|709517.3|710523.2|709523.2|710515|709515|21
1634720160000|2021-10-20 08:56:00|710513.6|709513.6|710518.3|709518.3|710523.4|709523.4|710512.2|709512.2|24
1634720170000|2021-10-20 08:56:10|710519.3|709519.3|710512.7|709512.7|710520.9|709520.9|710505.4|709505.4|22
1634720180000|2021-10-20 08:56:20|710514.2|709514.2|710509.4|709509.4|710518.1|709518.1|710503.9|709503.9|29
1634720190000|2021-10-20 08:56:30|710511.2|709511.2|710522.7|709522.7|710525.2|709525.2|710506.9|709506.9|25
1634720200000|2021-10-20 08:56:40|710518.5|709518.5|710513.1|709513.1|710524|709524|710507.5|709507.5|17
1634720210000|2021-10-20 08:56:50|710516.5|709516.5|710531.6|709531.6|711022.4|709533.5|710516.5|709022.4|20
1634720220000|2021-10-20 08:57:00|710518.7|709518.7|710521|709521|710530.8|709530.8|710513.7|709513.7|13
1634720230000|2021-10-20 08:57:10|710518.9|709518.9|710517.4|709517.4|710520.2|709520.2|710515.2|709515.2|8
1634720240000|2021-10-20 08:57:20|710516.4|709516.4|710517.7|709517.7|710525.6|709525.6|710515.9|709515.9|11
1634720250000|2021-10-20 08:57:30|710519.5|709519.5|710517.9|709517.9|710519.5|709519.5|710509.7|709509.7|18
1634720260000|2021-10-20 08:57:40|710521.7|709521.7|710536|709536|710540.5|709540.5|710516.3|709516.3|17
1634720270000|2021-10-20 08:57:50|711039.3|709039.3|711024.1|709024.1|711039.3|709544.3|710521.9|709021.5|23
1634720280000|2021-10-20 08:58:00|711023.1|709023.1|710527.1|709527.1|711024.2|709527.1|710515.8|709020.9|27
1634720290000|2021-10-20 08:58:10|710529|709529|710524.6|709524.6|710529|709529|710521.5|709521.5|8
1634720300000|2021-10-20 08:58:20|710525.8|709525.8|710534.6|709534.6|710542|709542|710521.7|709521.7|15
1634720310000|2021-10-20 08:58:30|710542.9|709542.9|710528.9|709528.9|710542.9|709542.9|710527.3|709527.3|10
1634720320000|2021-10-20 08:58:40|710528.7|709528.7|710532.4|709532.4|710534.7|709534.7|710528.6|709528.6|8
1634720330000|2021-10-20 08:58:50|710531.7|709531.7|710542.5|709542.5|710542.5|709542.5|710522.1|709522.1|9
1634720340000|2021-10-20 08:59:00|710540.1|709540.1|710552.1|709552.1|710559.7|709559.7|710523.2|709523.2|27
1634720350000|2021-10-20 08:59:10|710553.5|709553.5|710554.6|709554.6|710564.9|709564.9|710553.5|709553.5|10
1634720360000|2021-10-20 08:59:20|710553.4|709553.4|710590.3|709590.3|710590.3|709590.3|710549|709549|15
1634720370000|2021-10-20 08:59:30|710573.3|709573.3|710602.7|709602.7|710602.7|709602.7|710567.4|709567.4|20
1634720380000|2021-10-20 08:59:40|710592.4|709592.4|710596.1|709596.1|710610.7|709610.7|710589.5|709589.5|30
1634720390000|2021-10-20 08:59:50|711092.5|709092.5|711087.3|709087.3|711097.2|709097.2|711082.9|709082.9|27
1634720400000|2021-10-20 09:00:00|711085.6|709085.6|710579.5|709579.5|711089.6|709583.3|710571.5|709077.2|30
1634720410000|2021-10-20 09:00:10|710580.7|709580.7|711096.8|709096.8|711101|709588.7|710580.1|709087.5|28
1634720420000|2021-10-20 09:00:20|711099.8|709099.8|711106.3|709106.3|711108.5|709108.5|711099.8|709099.8|13
1634720430000|2021-10-20 09:00:30|711105.9|709105.9|710588|709588|711105.9|709611.8|710585.4|709105.6|23
1634720440000|2021-10-20 09:00:40|710585.6|709585.6|710551.8|709551.8|710596.1|709596.1|710546.4|709546.4|24
1634720450000|2021-10-20 09:00:50|710562.5|709562.5|710559.8|709559.8|710564.8|709564.8|710553.9|709553.9|22
1634720460000|2021-10-20 09:01:00|710560.5|709560.5|710584.9|709584.9|711073.1|709584.9|710558.6|709073.1|26
1634720470000|2021-10-20 09:01:10|710580.9|709580.9|710561.2|709561.2|711068.9|709589.1|710550.2|709057.4|27
1634720480000|2021-10-20 09:01:20|710558.3|709558.3|710559.1|709559.1|710564.3|709564.3|710556.2|709556.2|23
1634720490000|2021-10-20 09:01:30|710560.9|709560.9|710563.3|709563.3|710563.4|709563.4|710558.6|709558.6|17
1634720500000|2021-10-20 09:01:40|710563|709563|710571.4|709571.4|710571.4|709571.4|710563|709563|16
1634720510000|2021-10-20 09:01:50|710569.9|709569.9|710568.1|709568.1|710572.1|709572.1|710562.2|709562.2|19
1634720520000|2021-10-20 09:02:00|710565.3|709565.3|710563.4|709563.4|710568.1|709568.1|710560.6|709560.6|31
1634720530000|2021-10-20 09:02:10|710562.9|709562.9|710575|709575|710576|709576|710561.3|709561.3|19
1634720540000|2021-10-20 09:02:20|711078.3|709078.3|711107.7|709107.7|711109.4|709605.7|710605.7|709071.6|19
1634720550000|2021-10-20 09:02:30|711109.3|709109.3|711104.2|709104.2|711109.3|709109.3|711104.1|709104.1|13
1634720560000|2021-10-20 09:02:40|711108.6|709108.6|711117.6|709117.6|711119.2|709119.2|711108.6|709108.6|18
1634720570000|2021-10-20 09:02:50|711117.4|709117.4|711126.7|709126.7|711129.6|709632.7|710629.6|709117.4|9
1634720580000|2021-10-20 09:03:00|711123.4|709123.4|710615|709615|711123.4|709631.1|710613.2|709123.4|36
1634720590000|2021-10-20 09:03:10|710618.8|709618.8|710598.4|709598.4|710618.8|709618.8|710588.7|709588.7|26
1634720600000|2021-10-20 09:03:20|710598|709598|710594.9|709594.9|710605|709605|710592.9|709592.9|24
1634720610000|2021-10-20 09:03:30|710589.5|709589.5|711079|709079|711079|709598|710583.7|709065.5|25
1634720620000|2021-10-20 09:03:40|711080.4|709080.4|711075.3|709075.3|711080.4|709080.4|711067.5|709067.5|30
1634720630000|2021-10-20 09:03:50|711079.1|709079.1|710554|709554|711082|709573.8|710553.7|709067.6|29
1634720640000|2021-10-20 09:04:00|710561.1|709561.1|710533.9|709533.9|710561.1|709561.1|710531.3|709531.3|34
1634720650000|2021-10-20 09:04:10|710534.6|709534.6|711059.4|709059.4|711062.4|709554.8|710530.4|709052|33
1634720660000|2021-10-20 09:04:20|711058.9|709058.9|711051.9|709051.9|711061.1|709061.1|711049.6|709049.6|31
1634720670000|2021-10-20 09:04:30|711051|709051|710546.5|709546.5|711053.3|709556.6|710536.4|709037.8|25
1634720680000|2021-10-20 09:04:40|710542.5|709542.5|710546.1|709546.1|710546.1|709546.1|710531.4|709531.4|27
1634720690000|2021-10-20 09:04:50|710547.5|709547.5|710529.9|709529.9|711037.5|709553.5|710526.8|709025.4|31
1634720700000|2021-10-20 09:05:00|710529|709529|710516.9|709516.9|710531.7|709531.7|710505|709505|30
1634720710000|2021-10-20 09:05:10|710517.8|709517.8|710525.8|709525.8|710527.1|709527.1|710514.4|709514.4|27
1634720720000|2021-10-20 09:05:20|710525.7|709525.7|710516.1|709516.1|710525.7|709525.7|710515.5|709515.5|22
1634720730000|2021-10-20 09:05:30|710514.9|709514.9|710522.1|709522.1|710524.8|709524.8|710514.9|709514.9|13
1634720740000|2021-10-20 09:05:40|710522.9|709522.9|711036.7|709036.7|711039.7|709528.3|710517.3|709036.2|24
1634720750000|2021-10-20 09:05:50|711035.2|709035.2|710520.6|709520.6|711035.9|709538.6|710517.1|709034.1|24
1634720760000|2021-10-20 09:06:00|710522.6|709522.6|711038.5|709038.5|711080.7|709579.1|710520.7|709037.7|34
1634720770000|2021-10-20 09:06:10|711036.3|709036.3|710528.3|709528.3|711036.5|709538.7|710528.3|709030.3|28
1634720780000|2021-10-20 09:06:20|710530.1|709530.1|710500.9|709500.9|711006.4|709530.1|710500.2|709006.4|24
1634720790000|2021-10-20 09:06:30|710503|709503|710472.6|709472.6|710503|709503|710471.2|709471.2|21
1634720800000|2021-10-20 09:06:40|710474.3|709474.3|710470.6|709470.6|710477.7|709477.7|710470.6|709470.6|13
1634720810000|2021-10-20 09:06:50|710471.7|709471.7|710470.4|709470.4|710476.3|709476.3|710468.4|709468.4|20
1634720820000|2021-10-20 09:07:00|710469.6|709469.6|710458.9|709458.9|710977|709478.4|710434.3|708974.6|29
1634720830000|2021-10-20 09:07:10|710467.7|709467.7|710970.7|708970.7|710985.9|709467.7|710442|708938.8|30
1634720840000|2021-10-20 09:07:20|710971.9|708971.9|710434.1|709434.1|710976.9|709461.6|710428.8|708959.8|31
1634720850000|2021-10-20 09:07:30|710430.9|709430.9|710457.1|709457.1|710954.8|709457.1|710418.8|708950.8|28
1634720860000|2021-10-20 09:07:40|710955|708955|710448|709448|710958.9|709461.1|710447|708953.6|23
1634720870000|2021-10-20 09:07:50|710448.7|709448.7|710453.2|709453.2|710453.2|709453.2|710441.2|709441.2|26
1634720880000|2021-10-20 09:08:00|710453.3|709453.3|710455.9|709455.9|710463.4|709463.4|710447.1|709447.1|24
1634720890000|2021-10-20 09:08:10|710455.8|709455.8|710456.8|709456.8|710457.7|709457.7|710455.8|709455.8|12
1634720900000|2021-10-20 09:08:20|710456.5|709456.5|710476|709476|710483|709483|710456.4|709456.4|25
1634720910000|2021-10-20 09:08:30|710478.2|709478.2|710472.1|709472.1|710478.2|709478.2|710452.4|709452.4|27
1634720920000|2021-10-20 09:08:40|710471.9|709471.9|710460.9|709460.9|710471.9|709471.9|710454|709454|21
1634720930000|2021-10-20 09:08:50|710460.6|709460.6|710453.4|709453.4|710462.3|709462.3|710447.4|709447.4|28
1634720940000|2021-10-20 09:09:00|710453.7|709453.7|710448.3|709448.3|710453.9|709453.9|710446.2|709446.2|24
1634720950000|2021-10-20 09:09:10|710448|709448|710460.3|709460.3|710471.1|709471.1|710445.2|709445.2|26
1634720960000|2021-10-20 09:09:20|710460.4|709460.4|710442.9|709442.9|710952.9|709460.4|710441.8|708950|27
1634720970000|2021-10-20 09:09:30|710442.4|709442.4|710942.5|708942.5|710943|709443.8|710441.6|708938.7|19
1634720980000|2021-10-20 09:09:40|710444|709444|710958.5|708958.5|710959.4|709456.4|710440.7|708952.8|20
1634720990000|2021-10-20 09:09:50|710954|708954|710436.8|709436.8|710959.4|709456|710424.8|708954|29
1634721000000|2021-10-20 09:10:00|710434.5|709434.5|710935.2|708935.2|710935.3|709435|710424.8|708931|31
1634721010000|2021-10-20 09:10:10|710935|708935|710433.9|709433.9|710935|709438|710431.2|708930|24
1634721020000|2021-10-20 09:10:20|710434.8|709434.8|710437.3|709437.3|710448.6|709448.6|710424|709424|32
1634721030000|2021-10-20 09:10:30|710438.8|709438.8|710462.8|709462.8|710464|709464|710431.7|709431.7|34
1634721040000|2021-10-20 09:10:40|710457.9|709457.9|710420.5|709420.5|710457.9|709457.9|710420.5|709420.5|34
1634721050000|2021-10-20 09:10:50|710423.2|709423.2|710428.3|709428.3|710429.6|709429.6|710414.6|709414.6|28
1634721060000|2021-10-20 09:11:00|710428.6|709428.6|710430.4|709430.4|710434.2|709434.2|710426|709426|35
1634721070000|2021-10-20 09:11:10|710430.3|709430.3|710426.2|709426.2|710430.3|709430.3|710416.9|709416.9|25
1634721080000|2021-10-20 09:11:20|710426.6|709426.6|710448.5|709448.5|710448.5|709448.5|710424|709424|28
1634721090000|2021-10-20 09:11:30|710448.8|709448.8|710461.2|709461.2|710986.1|709479.5|710437.2|708965.5|34
1634721100000|2021-10-20 09:11:40|710458.1|709458.1|710412.9|709412.9|710919.2|709463.2|710407.7|708915.1|34
1634721110000|2021-10-20 09:11:50|710412.5|709412.5|710860.1|708860.1|710890.5|709413.1|710362.6|708860.1|27
1634721120000|2021-10-20 09:12:00|710862|708862|710392.6|709392.6|710879.9|709395.6|710379.5|708862|29
1634721130000|2021-10-20 09:12:10|710383.2|709383.2|710911.2|708911.2|710914.2|709409.3|710382.6|708897.9|29
1634721140000|2021-10-20 09:12:20|710911.6|708911.6|710932.1|708932.1|710932.1|708932.1|710908.5|708908.5|29
1634721150000|2021-10-20 09:12:30|710934.3|708934.3|710902.3|708902.3|710939.1|709453.2|710435.5|708901.5|30
1634721160000|2021-10-20 09:12:40|710909.6|708909.6|710914.4|708914.4|710920|708920|710909.6|708909.6|23
1634721170000|2021-10-20 09:12:50|710913|708913|710924.1|708924.1|710924.1|708924.1|710902.6|708902.6|21
1634721180000|2021-10-20 09:13:00|710927|708927|710915.5|708915.5|710927|708927|710898.8|708898.8|29
1634721190000|2021-10-20 09:13:10|710914.5|708914.5|710926.2|708926.2|710933.3|708933.3|710909.1|708909.1|26
1634721200000|2021-10-20 09:13:20|710930.9|708930.9|710908|708908|710931.7|709403.6|710403.6|708898.8|29
1634721210000|2021-10-20 09:13:30|710908.4|708908.4|710909.9|708909.9|710919.6|708919.6|710893.3|708893.3|29
1634721220000|2021-10-20 09:13:40|710909.2|708909.2|710919.2|708919.2|710919.8|709407.4|710400.4|708900.2|27
1634721230000|2021-10-20 09:13:50|710914.5|708914.5|710909.6|708909.6|710928.4|709420.3|710412.4|708909.3|31
1634721240000|2021-10-20 09:14:00|710899.7|708899.7|710932.6|708932.6|710934.9|709400.4|710400.4|708899.7|31
1634721250000|2021-10-20 09:14:10|710933.5|708933.5|710953.3|708953.3|710953.4|709452|710430.7|708917.5|29
1634721260000|2021-10-20 09:14:20|710453.9|709453.9|710476.9|709476.9|710973|709485.2|710453.9|708972.3|27
1634721270000|2021-10-20 09:14:30|710477.8|709477.8|711027.7|709027.7|711027.7|709477.8|710477.8|708984.3|26
1634721280000|2021-10-20 09:14:40|711026.9|709026.9|710551.9|709551.9|711059.3|709566.6|710549.3|709023|23
1634721290000|2021-10-20 09:14:50|710562.5|709562.5|711052.7|709052.7|711072.1|709576|710551.9|709051.1|29
1634721300000|2021-10-20 09:15:00|711055.5|709055.5|710993.7|708993.7|711068.7|709543.5|710509|708981|39
1634721310000|2021-10-20 09:15:10|710993.2|708993.2|710458.2|709458.2|711002.3|709496.6|710458.2|708967.8|34
1634721320000|2021-10-20 09:15:20|710464.1|709464.1|710434.2|709434.2|710932.7|709470.2|710425.1|708919.7|30
1634721330000|2021-10-20 09:15:30|710432.7|709432.7|710441.6|709441.6|710947.6|709452|710425.3|708931|25
1634721340000|2021-10-20 09:15:40|710899.7|708899.7|710912.6|708912.6|710915|709417|710406.9|708898.1|28
1634721350000|2021-10-20 09:15:50|710914.4|708914.4|710915|708915|710915.8|708915.8|710914.2|708914.2|7
1634721360000|2021-10-20 09:16:00|710911.4|708911.4|710904|708904|710911.4|709396.1|710396.1|708882.6|35
1634721370000|2021-10-20 09:16:10|710899.4|708899.4|710917.4|708917.4|710932.5|708932.5|710897.7|708897.7|36
1634721380000|2021-10-20 09:16:20|710916.9|708916.9|710934|708934|710937.8|708937.8|710916.9|708916.9|27
1634721390000|2021-10-20 09:16:30|710934.5|708934.5|710937.3|708937.3|710941.4|709439.1|710435.8|708926.5|31
1634721400000|2021-10-20 09:16:40|710933.5|708933.5|710958|708958|710969.4|708969.4|710933.5|708933.5|28
1634721410000|2021-10-20 09:16:50|710958.7|708958.7|710923.6|708923.6|710962|708962|710923.4|708923.4|31
1634721420000|2021-10-20 09:17:00|710928.9|708928.9|710912.8|708912.8|710928.9|709405|710403.9|708893.7|37
1634721430000|2021-10-20 09:17:10|710913.8|708913.8|710914.9|708914.9|710920.5|708920.5|710912|708912|29
1634721440000|2021-10-20 09:17:20|710909.9|708909.9|710929.5|708929.5|710932.2|709421.2|710411.6|708909.9|33
1634721450000|2021-10-20 09:17:30|710931|708931|710804.2|708804.2|710931.2|708931.2|710797.4|708797.4|36
1634721460000|2021-10-20 09:17:40|710321.6|709321.6|710269.1|709269.1|710812.8|709325.7|710267.7|708758.4|36
1634721470000|2021-10-20 09:17:50|710294.5|709294.5|710749.8|708749.8|710798|709294.5|710294.5|708739.7|35
1634721480000|2021-10-20 09:18:00|710749.4|708749.4|710729.3|708729.3|710749.4|709231.5|710181.6|708692.4|37
1634721490000|2021-10-20 09:18:10|710727.4|708727.4|710188.1|709188.1|710727.4|709214.7|710185.2|708677.5|35
1634721500000|2021-10-20 09:18:20|710189.4|709189.4|710201.6|709201.6|710694.3|709204.5|710181.7|708689.4|30
1634721510000|2021-10-20 09:18:30|710197.9|709197.9|710626.1|708626.1|710642.6|709203.2|710136.2|708622.9|26
1634721520000|2021-10-20 09:18:40|710621.4|708621.4|710637.3|708637.3|710637.6|709135.3|710132.6|708601.2|33
1634721530000|2021-10-20 09:18:50|710632.3|708632.3|710076.4|709076.4|710637.6|709100.7|710070.5|708608.9|28
1634721540000|2021-10-20 09:19:00|710075.8|709075.8|710054.3|709054.3|710080.3|709080.3|710043.7|709043.7|36
1634721550000|2021-10-20 09:19:10|710053.1|709053.1|710086.6|709086.6|710091.9|709091.9|710050.4|709050.4|32
1634721560000|2021-10-20 09:19:20|710082.1|709082.1|710602|708602|710633.1|709138.2|710073|708602|34
1634721570000|2021-10-20 09:19:30|710118.7|709118.7|710134|709134|710134|709134|710118|709118|25
1634721580000|2021-10-20 09:19:40|710126.7|709126.7|710135.4|709135.4|710141.5|709141.5|710126.7|709126.7|22
1634721590000|2021-10-20 09:19:50|710135.1|709135.1|710128.2|709128.2|710137.8|709137.8|710121.2|709121.2|17
1634721600000|2021-10-20 09:20:00|710135.6|709135.6|710105.3|709105.3|710137.5|709137.5|710091.3|709091.3|30
1634721610000|2021-10-20 09:20:10|710104.1|709104.1|710107.8|709107.8|710116.7|709116.7|710100.9|709100.9|28
1634721620000|2021-10-20 09:20:20|710108|709108|710123.5|709123.5|710125.2|709125.2|710108|709108|23
1634721630000|2021-10-20 09:20:30|710122.9|709122.9|710119.3|709119.3|710123.2|709123.2|710111.3|709111.3|23
1634721640000|2021-10-20 09:20:40|710117.1|709117.1|710130|709130|710134.6|709134.6|710114|709114|24
1634721650000|2021-10-20 09:20:50|710150.2|709150.2|710188.2|709188.2|710694.2|709199.4|710150.2|708678.1|34
1634721660000|2021-10-20 09:21:00|710188.8|709188.8|710199.8|709199.8|710216.7|709216.7|710178.4|709178.4|23
1634721670000|2021-10-20 09:21:10|710201.1|709201.1|710188.1|709188.1|710688.3|709212.4|710185.2|708682|25
1634721680000|2021-10-20 09:21:20|710189.8|709189.8|710194.7|709194.7|710196.3|709196.3|710182.2|709182.2|30
1634721690000|2021-10-20 09:21:30|710194.8|709194.8|710198.5|709198.5|710212.7|709212.7|710185.4|709185.4|27
1634721700000|2021-10-20 09:21:40|710212.2|709212.2|710175.2|709175.2|710212.2|709212.2|710175.2|709175.2|11
1634721710000|2021-10-20 09:21:50|710176.3|709176.3|710147|709147|710190.1|709190.1|710144.2|709144.2|21
1634721720000|2021-10-20 09:22:00|710147.4|709147.4|710134.5|709134.5|710147.4|709147.4|710128.2|709128.2|31
1634721730000|2021-10-20 09:22:10|710135.4|709135.4|710136.1|709136.1|710154|709154|710135.4|709135.4|22
1634721740000|2021-10-20 09:22:20|710134.3|709134.3|710149.3|709149.3|710685.7|709176.8|710132.3|708674.5|28
1634721750000|2021-10-20 09:22:30|710150.2|709150.2|710230.7|709230.7|710248.2|709248.2|710150.2|709150.2|36
1634721760000|2021-10-20 09:22:40|710228.3|709228.3|710261.4|709261.4|710820.6|709296.6|710216.1|708800.3|35
1634721770000|2021-10-20 09:22:50|710251.9|709251.9|710752.4|708752.4|710796.7|709272.3|710251.9|708752.4|31
1634721780000|2021-10-20 09:23:00|710742.4|708742.4|710281.5|709281.5|710770.6|709286.4|710247.1|708742.4|31
1634721790000|2021-10-20 09:23:10|710284.7|709284.7|710299.5|709299.5|710787.8|709316.6|710279.4|708787.8|30
1634721800000|2021-10-20 09:23:20|710296.4|709296.4|710283.4|709283.4|710305.6|709305.6|710273.8|709273.8|29
1634721810000|2021-10-20 09:23:30|710283.3|709283.3|710392.7|709392.7|710402.1|709402.1|710275.9|709275.9|33
1634721820000|2021-10-20 09:23:40|710389.9|709389.9|710407.9|709407.9|710412.7|709412.7|710386.9|709386.9|34
1634721830000|2021-10-20 09:23:50|710408.4|709408.4|710500.3|709500.3|710500.3|709500.3|710408.4|709408.4|35
1634721840000|2021-10-20 09:24:00|710498.2|709498.2|710486|709486|710504.6|709504.6|710482.6|709482.6|23
1634721850000|2021-10-20 09:24:10|710485.6|709485.6|710468.4|709468.4|710486.1|709486.1|710468.4|709468.4|22
1634721860000|2021-10-20 09:24:20|710482.3|709482.3|710484.9|709484.9|710484.9|709484.9|710476.4|709476.4|18
1634721870000|2021-10-20 09:24:30|710486.9|709486.9|710484.1|709484.1|710501.6|709501.6|710478.7|709478.7|25
1634721880000|2021-10-20 09:24:40|710486.5|709486.5|710478.9|709478.9|710486.5|709486.5|710466.6|709466.6|19
1634721890000|2021-10-20 09:24:50|710479.9|709479.9|710472.3|709472.3|710480.1|709480.1|710457.2|709457.2|18
1634721900000|2021-10-20 09:25:00|710476.2|709476.2|710482.9|709482.9|710482.9|709482.9|710447|709447|22
1634721910000|2021-10-20 09:25:10|710480|709480|710494.6|709494.6|710500.9|709500.9|710476.8|709476.8|23
1634721920000|2021-10-20 09:25:20|710490.3|709490.3|710492.1|709492.1|710494|709494|710485.8|709485.8|20
1634721930000|2021-10-20 09:25:30|710491.4|709491.4|710497|709497|710513|709513|710491.3|709491.3|22
1634721940000|2021-10-20 09:25:40|710497.8|709497.8|710615.4|709615.4|710635.5|709635.5|710497.8|709497.8|37
1634721950000|2021-10-20 09:25:50|710611.8|709611.8|710630.8|709630.8|710644.2|709644.2|710611.6|709611.6|32
1634721960000|2021-10-20 09:26:00|710631.3|709631.3|710660.9|709660.9|711160|709665.4|710627.3|709160|34
1634721970000|2021-10-20 09:26:10|710664.7|709664.7|710687.3|709687.3|710687.7|709687.7|710656.4|709656.4|34
1634721980000|2021-10-20 09:26:20|710666.8|709666.8|710670.5|709670.5|710680.6|709680.6|710656.6|709656.6|35
1634721990000|2021-10-20 09:26:30|710668.4|709668.4|710670.4|709670.4|710673.9|709673.9|710656.7|709656.7|34
1634722000000|2021-10-20 09:26:40|710669.8|709669.8|710666.9|709666.9|710671.3|709671.3|710664.5|709664.5|28
1634722010000|2021-10-20 09:26:50|710667.2|709667.2|710673.5|709673.5|710675.8|709675.8|710665.8|709665.8|22
1634722020000|2021-10-20 09:27:00|710673.3|709673.3|710617.1|709617.1|710673.3|709673.3|710617.1|709617.1|25
1634722030000|2021-10-20 09:27:10|710598|709598|710506.3|709506.3|711038.2|709598|710498.8|709038.2|22
1634722040000|2021-10-20 09:27:20|710487.5|709487.5|711110.2|709110.2|711112.7|709612.3|710475.3|709104.9|31
1634722050000|2021-10-20 09:27:30|711101.3|709101.3|711120.9|709120.9|711130.2|709640.1|710637.3|709095.7|22
1634722060000|2021-10-20 09:27:40|711119.6|709119.6|710585.5|709585.5|711122.6|709598.9|710585.5|709081.3|22
1634722070000|2021-10-20 09:27:50|710601.8|709601.8|710582.5|709582.5|710601.8|709601.8|710577|709577|27
1634722080000|2021-10-20 09:28:00|710592.4|709592.4|710580.5|709580.5|710612.1|709612.1|710571.4|709571.4|25
1634722090000|2021-10-20 09:28:10|710594.2|709594.2|710601.6|709601.6|710608.3|709608.3|710587|709587|25
1634722100000|2021-10-20 09:28:20|710606.6|709606.6|710553|709553|710606.6|709606.6|710546.5|709546.5|31
1634722110000|2021-10-20 09:28:30|710543.5|709543.5|710560.8|709560.8|710564.8|709564.8|710543.5|709543.5|24
1634722120000|2021-10-20 09:28:40|710557.9|709557.9|710559.4|709559.4|710564|709564|710557.9|709557.9|23
1634722130000|2021-10-20 09:28:50|710564.7|709564.7|710421.4|709421.4|710564.7|709564.7|710421.4|709421.4|28
1634722140000|2021-10-20 09:29:00|710401.6|709401.6|710886.4|708886.4|710887.5|709401.6|710382.3|708886.4|27
1634722150000|2021-10-20 09:29:10|710886.8|708886.8|710358.2|709358.2|710896|709375.7|710358.2|708874.4|28
1634722160000|2021-10-20 09:29:20|710352.4|709352.4|710320|709320|710381.6|709381.6|710307.2|709307.2|33
1634722170000|2021-10-20 09:29:30|710321.9|709321.9|710295.7|709295.7|710352.1|709352.1|710284|709284|31
1634722180000|2021-10-20 09:29:40|710285.9|709285.9|710275.3|709275.3|710292|709292|710269.5|709269.5|33
1634722190000|2021-10-20 09:29:50|710291.8|709291.8|710287.1|709287.1|710315.6|709315.6|710275.8|709275.8|35
1634722200000|2021-10-20 09:30:00|710279.8|709279.8|710286.5|709286.5|710296.1|709296.1|710279.8|709279.8|23
1634722210000|2021-10-20 09:30:10|710294.7|709294.7|710319.5|709319.5|710823|709320.2|710279.1|708804.8|26
1634722220000|2021-10-20 09:30:20|710317.1|709317.1|710313.4|709313.4|710324.7|709324.7|710311.4|709311.4|21
1634722230000|2021-10-20 09:30:30|710307.9|709307.9|710297.4|709297.4|710315.5|709315.5|710297|709297|22
1634722240000|2021-10-20 09:30:40|710298.3|709298.3|710825.6|708825.6|710830.6|709322.8|710291.5|708815.5|28
1634722250000|2021-10-20 09:30:50|710822.7|708822.7|710777.6|708777.6|710827.3|708827.3|710777.6|708777.6|29
1634722260000|2021-10-20 09:31:00|710777.3|708777.3|710780|708780|710783|708783|710769.2|708769.2|20
1634722270000|2021-10-20 09:31:10|710781.8|708781.8|710811|708811|710811|709276.5|710262.6|708765.9|26
1634722280000|2021-10-20 09:31:20|710808.1|708808.1|710798.5|708798.5|710808.1|709291.1|710291.1|708781.5|31
1634722290000|2021-10-20 09:31:30|710800.2|708800.2|710836.4|708836.4|710855|708855|710795|708795|29
1634722300000|2021-10-20 09:31:40|710842.4|708842.4|710883.9|708883.9|710883.9|709399.1|710375.7|708837.5|36
1634722310000|2021-10-20 09:31:50|710881|708881|710860.7|708860.7|710889.4|708889.4|710860.7|708860.7|30
1634722320000|2021-10-20 09:32:00|710858.3|708858.3|710430.7|709430.7|710952.1|709451.9|710412.9|708858.3|34
1634722330000|2021-10-20 09:32:10|710434.2|709434.2|710901.9|708901.9|710905.2|709439.3|710401.8|708892.2|33
1634722340000|2021-10-20 09:32:20|710905.4|708905.4|710943.2|708943.2|710944|709461.8|710399.8|708895.5|36
1634722350000|2021-10-20 09:32:30|710946.6|708946.6|710439|709439|710949.4|709443.2|710434.5|708940.3|24
1634722360000|2021-10-20 09:32:40|710438.1|709438.1|710459.7|709459.7|710459.7|709459.7|710438.1|709438.1|27
1634722370000|2021-10-20 09:32:50|710453.5|709453.5|710470.1|709470.1|710476.9|709476.9|710453.5|709453.5|29
1634722380000|2021-10-20 09:33:00|710469.4|709469.4|710576.2|709576.2|711090.1|709584.7|710468.9|709058.9|35
1634722390000|2021-10-20 09:33:10|710582.7|709582.7|710575.9|709575.9|710592.1|709592.1|710572.7|709572.7|35
1634722400000|2021-10-20 09:33:20|710572.4|709572.4|710572.5|709572.5|711059|709583.4|710552.5|709059|30
1634722410000|2021-10-20 09:33:30|710573.2|709573.2|711080|709080|711100.8|709573.2|710563.9|709080|37
1634722420000|2021-10-20 09:33:40|711080.2|709080.2|711079.7|709079.7|711083.7|709083.7|711079.7|709079.7|21
1634722430000|2021-10-20 09:33:50|711080.5|709080.5|711091.4|709091.4|711096.2|709096.2|711079.3|709079.3|29
1634722440000|2021-10-20 09:34:00|711090.4|709090.4|710573.9|709573.9|711090.4|709587.5|710573.9|709080.6|33
1634722450000|2021-10-20 09:34:10|710575.3|709575.3|711066.2|709066.2|711071.1|709575.7|710573.4|709062.4|31
1634722460000|2021-10-20 09:34:20|711065.8|709065.8|710615.6|709615.6|711071.7|709617.9|710555|709043.9|35
1634722470000|2021-10-20 09:34:30|710613.9|709613.9|710636.8|709636.8|710647.1|709647.1|710604.3|709604.3|27
1634722480000|2021-10-20 09:34:40|710635.9|709635.9|711080|709080|711096|709636.3|710586.3|709080|28
1634722490000|2021-10-20 09:34:50|711080.1|709080.1|710542.3|709542.3|711086.2|709548.4|710535.1|709056.1|36
1634722500000|2021-10-20 09:35:00|710545|709545|711033.7|709033.7|711035.9|709545|710528.5|709033.5|28
1634722510000|2021-10-20 09:35:10|711030.1|709030.1|711096.8|709096.8|711096.8|709548.1|710535.6|709010|35
1634722520000|2021-10-20 09:35:20|710584.3|709584.3|711083|709083|711087.3|709584.3|710578.1|709080|28
1634722530000|2021-10-20 09:35:30|711081.6|709081.6|710595.5|709595.5|711118.9|709617.3|710587.2|709077.1|29
1634722540000|2021-10-20 09:35:40|710589.7|709589.7|710593.1|709593.1|710597|709597|710583|709583|24
1634722550000|2021-10-20 09:35:50|710593.8|709593.8|711089.8|709089.8|711107.2|709605|710593.8|709089.8|30
1634722560000|2021-10-20 09:36:00|711089.4|709089.4|711095|709095|711096.7|709096.7|711087.6|709087.6|20
1634722570000|2021-10-20 09:36:10|711095.2|709095.2|711093.9|709093.9|711103.8|709103.8|711080.3|709080.3|31
1634722580000|2021-10-20 09:36:20|711093.6|709093.6|711091.8|709091.8|711099.1|709594.4|710571.1|709090.3|31
1634722590000|2021-10-20 09:36:30|711093.5|709093.5|710574.5|709574.5|711093.8|709584.4|710573.4|709090.7|31
1634722600000|2021-10-20 09:36:40|710573.9|709573.9|710588.1|709588.1|710595.2|709595.2|710573.4|709573.4|32
1634722610000|2021-10-20 09:36:50|710588.8|709588.8|711093.4|709093.4|711117.7|709615.4|710587.4|709084|25
1634722620000|2021-10-20 09:37:00|711094|709094|711069.6|709069.6|711094|709094|711059.1|709059.1|36
1634722630000|2021-10-20 09:37:10|711068.9|709068.9|711072.3|709072.3|711072.3|709072.3|711067.8|709067.8|27
1634722640000|2021-10-20 09:37:20|711072.1|709072.1|710536.6|709536.6|711072.1|709557|710536.6|709072.1|20
1634722650000|2021-10-20 09:37:30|710534.8|709534.8|710537.4|709537.4|710541.7|709541.7|710534.1|709534.1|18
1634722660000|2021-10-20 09:37:40|710538.4|709538.4|710455.3|709455.3|710978.3|709541.5|710448.2|708966.1|25
1634722670000|2021-10-20 09:37:50|710446.5|709446.5|710518.3|709518.3|711006.9|709518.3|710446.5|708941.9|29
1634722680000|2021-10-20 09:38:00|710509.6|709509.6|711035.9|709035.9|711044.8|709534.3|710509.6|709010.2|32
1634722690000|2021-10-20 09:38:10|711038.6|709038.6|711037|709037|711041.7|709041.7|711035.2|709035.2|20
1634722700000|2021-10-20 09:38:20|711038.3|709038.3|710513.4|709513.4|711039.6|709513.4|710506.2|709019.8|22
1634722710000|2021-10-20 09:38:30|710512.1|709512.1|710553.5|709553.5|710553.5|709553.5|710512.1|709512.1|35
1634722720000|2021-10-20 09:38:40|710549.9|709549.9|711071.5|709071.5|711073.2|709550.4|710540.6|709036.3|29
1634722730000|2021-10-20 09:38:50|711078.5|709078.5|711080.4|709080.4|711088.5|709088.5|711078.5|709078.5|17
1634722740000|2021-10-20 09:39:00|711078.8|709078.8|711114.4|709114.4|711114.4|709624.5|710586.6|709078.8|23
1634722750000|2021-10-20 09:39:10|711113.8|709113.8|711115.5|709115.5|711122|709122|711112.4|709112.4|25
1634722760000|2021-10-20 09:39:20|711124.4|709124.4|711176.5|709176.5|711194.2|709661.2|710661.2|709119.2|24
1634722770000|2021-10-20 09:39:30|711176.9|709176.9|710691|709691|711192.1|709696.5|710686.1|709176.6|31
1634722780000|2021-10-20 09:39:40|710705.2|709705.2|710747.9|709747.9|711219.4|709748.4|710705.2|709219.4|33
1634722790000|2021-10-20 09:39:50|710742.3|709742.3|710746.8|709746.8|710746.8|709746.8|710734.8|709734.8|23
1634722800000|2021-10-20 09:40:00|710744.5|709744.5|710695.1|709695.1|710760.5|709760.5|710688.8|709688.8|25
1634722810000|2021-10-20 09:40:10|710684.6|709684.6|710744.5|709744.5|710744.9|709744.9|710684.6|709684.6|27
1634722820000|2021-10-20 09:40:20|710745|709745|711177.9|709177.9|711196.5|709745.1|710665.8|709177.9|29
1634722830000|2021-10-20 09:40:30|711177.2|709177.2|710687.4|709687.4|711189.8|709720.6|710667.8|709174.7|36
1634722840000|2021-10-20 09:40:40|710686.9|709686.9|710556|709556|711062.3|709688.4|710556|709062.3|34
1634722850000|2021-10-20 09:40:50|710557.3|709557.3|710557.9|709557.9|710580.2|709580.2|710557|709557|30
1634722860000|2021-10-20 09:41:00|710556.3|709556.3|710560.1|709560.1|710560.5|709560.5|710556.3|709556.3|16
1634722870000|2021-10-20 09:41:10|710559.3|709559.3|710560.3|709560.3|710564|709564|710558.9|709558.9|25
1634722880000|2021-10-20 09:41:20|710560.1|709560.1|710451.5|709451.5|711010.6|709560.1|710451.5|708997.9|27
1634722890000|2021-10-20 09:41:30|710450.3|709450.3|710457.7|709457.7|710458.9|709458.9|710446.7|709446.7|19
1634722900000|2021-10-20 09:41:40|710457.2|709457.2|710486.8|709486.8|710979.7|709486.8|710457.2|708974.4|23
1634722910000|2021-10-20 09:41:50|710485.3|709485.3|710535.3|709535.3|710551.7|709551.7|710484.7|709484.7|26
1634722920000|2021-10-20 09:42:00|710524.7|709524.7|710500.4|709500.4|710524.7|709524.7|710496.9|709496.9|22
1634722930000|2021-10-20 09:42:10|710501.7|709501.7|710490.1|709490.1|710502.9|709502.9|710472.6|709472.6|32
1634722940000|2021-10-20 09:42:20|710490.8|709490.8|710488.8|709488.8|710492.4|709492.4|710473.3|709473.3|22
1634722950000|2021-10-20 09:42:30|710492.2|709492.2|710487|709487|710492.2|709492.2|710484.7|709484.7|14
1634722960000|2021-10-20 09:42:40|710488.5|709488.5|710470.6|709470.6|710497|709497|710464|709464|25
1634722970000|2021-10-20 09:42:50|710478.1|709478.1|710465.9|709465.9|710478.1|709478.1|710461.4|709461.4|22
1634722980000|2021-10-20 09:43:00|710465.2|709465.2|710481.7|709481.7|710491.3|709491.3|710455.8|709455.8|27
1634722990000|2021-10-20 09:43:10|710484|709484|710491.6|709491.6|710497.4|709497.4|710481.7|709481.7|21
1634723000000|2021-10-20 09:43:20|710491.2|709491.2|710493.3|709493.3|710493.4|709493.4|710485.9|709485.9|20
1634723010000|2021-10-20 09:43:30|710492.1|709492.1|710482.8|709482.8|710494.1|709494.1|710482.5|709482.5|19
1634723020000|2021-10-20 09:43:40|710483.2|709483.2|710487.8|709487.8|710492.1|709492.1|710474.7|709474.7|22
1634723030000|2021-10-20 09:43:50|710487.5|709487.5|710483.3|709483.3|710490.1|709490.1|710477.2|709477.2|31
1634723040000|2021-10-20 09:44:00|710482.1|709482.1|710473.7|709473.7|710482.1|709482.1|710470.3|709470.3|20
1634723050000|2021-10-20 09:44:10|710476.8|709476.8|710481.7|709481.7|710483.1|709483.1|710474.9|709474.9|16
1634723060000|2021-10-20 09:44:20|710480.6|709480.6|710476.3|709476.3|710481.5|709481.5|710473.1|709473.1|27
1634723070000|2021-10-20 09:44:30|710469.6|709469.6|710492.3|709492.3|710500|709500|710469.6|709469.6|28
1634723080000|2021-10-20 09:44:40|710500|709500|710493.1|709493.1|710500|709500|710486.5|709486.5|25
1634723090000|2021-10-20 09:44:50|710490.3|709490.3|710481.1|709481.1|710490.3|709490.3|710469|709469|24
1634723100000|2021-10-20 09:45:00|710481.7|709481.7|710487.9|709487.9|710489.4|709489.4|710477.3|709477.3|24
1634723110000|2021-10-20 09:45:10|710489.3|709489.3|710513.7|709513.7|710513.7|709513.7|710475.5|709475.5|23
1634723120000|2021-10-20 09:45:20|710514.3|709514.3|710516.6|709516.6|710523.5|709523.5|710508|709508|25
1634723130000|2021-10-20 09:45:30|710506.8|709506.8|710504.8|709504.8|710511.7|709511.7|710503.2|709503.2|26
1634723140000|2021-10-20 09:45:40|710509.9|709509.9|710519.8|709519.8|710533.7|709533.7|710507.2|709507.2|27
1634723150000|2021-10-20 09:45:50|710518.7|709518.7|710518.1|709518.1|710525.8|709525.8|710506.6|709506.6|30
1634723160000|2021-10-20 09:46:00|710516.9|709516.9|710514.1|709514.1|710519.1|709519.1|710511|709511|20
1634723170000|2021-10-20 09:46:10|710516.6|709516.6|710526.7|709526.7|710526.8|709526.8|710514.2|709514.2|28
1634723180000|2021-10-20 09:46:20|710517.5|709517.5|710523.3|709523.3|710538.8|709538.8|710517|709517|31
1634723190000|2021-10-20 09:46:30|710522.8|709522.8|710510.4|709510.4|710523.3|709523.3|710510.4|709510.4|22
1634723200000|2021-10-20 09:46:40|710521.3|709521.3|710978.7|708978.7|710982.5|709521.3|710462.6|708973.1|29
1634723210000|2021-10-20 09:46:50|710980|708980|710435.3|709435.3|710980|709476.6|710435.3|708935.3|24
1634723220000|2021-10-20 09:47:00|710432.1|709432.1|710445.2|709445.2|710447.6|709447.6|710432.1|709432.1|30
1634723230000|2021-10-20 09:47:10|710443.2|709443.2|710445.3|709445.3|710447.9|709447.9|710443.2|709443.2|23
1634723240000|2021-10-20 09:47:20|710443.8|709443.8|710477.6|709477.6|710978.1|709492.9|710442.4|708971.1|32
1634723250000|2021-10-20 09:47:30|710481.5|709481.5|710480|709480|710483.2|709483.2|710476.2|709476.2|16
1634723260000|2021-10-20 09:47:40|710479.5|709479.5|710999|708999|710999|709514.3|710478.9|708998.4|27
1634723270000|2021-10-20 09:47:50|711000.1|709000.1|710508.7|709508.7|711011.9|709517.2|710497|708994.8|28
1634723280000|2021-10-20 09:48:00|710509.2|709509.2|710510.6|709510.6|710513.7|709513.7|710501.2|709501.2|21
1634723290000|2021-10-20 09:48:10|710508|709508|710515|709515|711010.8|709520.5|710501.7|709001|24
1634723300000|2021-10-20 09:48:20|710514.3|709514.3|710508.2|709508.2|710515.2|709515.2|710507.2|709507.2|18
1634723310000|2021-10-20 09:48:30|710507.7|709507.7|710511.2|709511.2|710513.8|709513.8|710506.5|709506.5|26
1634723320000|2021-10-20 09:48:40|710511.1|709511.1|710511|709511|710512.5|709512.5|710508.6|709508.6|16
1634723330000|2021-10-20 09:48:50|710510.5|709510.5|710527|709527|710527|709527|710501.9|709501.9|23
1634723340000|2021-10-20 09:49:00|710513.5|709513.5|710533.7|709533.7|710536.1|709536.1|710513.5|709513.5|19
1634723350000|2021-10-20 09:49:10|710534.1|709534.1|710550|709550|711045.8|709570.4|710533.9|709039.4|25
1634723360000|2021-10-20 09:49:20|710553.4|709553.4|710549|709549|710572.4|709572.4|710547.1|709547.1|22
1634723370000|2021-10-20 09:49:30|710548.4|709548.4|710527.2|709527.2|710549.6|709549.6|710527.2|709527.2|19
1634723380000|2021-10-20 09:49:40|710530.4|709530.4|710540.8|709540.8|711040.9|709547.8|710528|709040.9|21
1634723390000|2021-10-20 09:49:50|710538.9|709538.9|710522.4|709522.4|711036.6|709554.6|710522.4|709025.9|30
1634723400000|2021-10-20 09:50:00|710531|709531|710520.5|709520.5|710533.2|709533.2|710520.5|709520.5|34
1634723410000|2021-10-20 09:50:10|710521|709521|710521.7|709521.7|711021.3|709527.8|710518.8|709021|22
1634723420000|2021-10-20 09:50:20|710525.3|709525.3|710521.7|709521.7|710526.1|709526.1|710520.7|709520.7|24
1634723430000|2021-10-20 09:50:30|710522.1|709522.1|710526.7|709526.7|710530.3|709530.3|710521.8|709521.8|20
1634723440000|2021-10-20 09:50:40|710525.9|709525.9|710527|709527|710528.8|709528.8|710523.6|709523.6|23
1634723450000|2021-10-20 09:50:50|710523.6|709523.6|710527.8|709527.8|711025.6|709534.9|710523.6|709025.1|17
1634723460000|2021-10-20 09:51:00|710528.4|709528.4|710527.5|709527.5|710537.7|709537.7|710524.3|709524.3|24
1634723470000|2021-10-20 09:51:10|710528|709528|710529.3|709529.3|710530.7|709530.7|710524.9|709524.9|13
1634723480000|2021-10-20 09:51:20|710528.8|709528.8|710459.4|709459.4|710532.4|709532.4|710456.9|709456.9|26
1634723490000|2021-10-20 09:51:30|710459.1|709459.1|710448.3|709448.3|710462.8|709462.8|710448.3|709448.3|21
1634723500000|2021-10-20 09:51:40|710448.6|709448.6|710457|709457|710470.2|709470.2|710448.6|709448.6|18
1634723510000|2021-10-20 09:51:50|710458.2|709458.2|710452|709452|710458.4|709458.4|710450.5|709450.5|12
1634723520000|2021-10-20 09:52:00|710451.4|709451.4|710422.1|709422.1|710922.3|709453.7|710415.7|708922.3|39
1634723530000|2021-10-20 09:52:10|710419.4|709419.4|710445.6|709445.6|710940.1|709459.9|710419.4|708936.5|30
1634723540000|2021-10-20 09:52:20|710450.7|709450.7|710954|708954|710962.5|709459.3|710438.9|708942.3|32
1634723550000|2021-10-20 09:52:30|710444.6|709444.6|710452.9|709452.9|710959.3|709467.9|710440.6|708943.6|32
1634723560000|2021-10-20 09:52:40|710456.4|709456.4|710473.1|709473.1|710479.8|709479.8|710451.7|709451.7|27
1634723570000|2021-10-20 09:52:50|710470|709470|710971.5|708971.5|710971.5|709475.5|710465.4|708964.1|16
1634723580000|2021-10-20 09:53:00|710971.7|708971.7|710441.9|709441.9|710973|709473.8|710434.3|708967|24
1634723590000|2021-10-20 09:53:10|710434.1|709434.1|710443.6|709443.6|710451.4|709451.4|710434.1|709434.1|25
1634723600000|2021-10-20 09:53:20|710455.9|709455.9|710457.1|709457.1|710463.5|709463.5|710442.1|709442.1|33
1634723610000|2021-10-20 09:53:30|710446.9|709446.9|710459.3|709459.3|710472.6|709472.6|710442.6|709442.6|25
1634723620000|2021-10-20 09:53:40|710458.1|709458.1|710453.9|709453.9|710461|709461|710441.7|709441.7|35
1634723630000|2021-10-20 09:53:50|710452.8|709452.8|710465.2|709465.2|710465.2|709465.2|710451.2|709451.2|26
1634723640000|2021-10-20 09:54:00|710461.9|709461.9|710507|709507|710508.7|709508.7|710461.9|709461.9|34
1634723650000|2021-10-20 09:54:10|710506.2|709506.2|710512.6|709512.6|710515.4|709515.4|710495.1|709495.1|29
1634723660000|2021-10-20 09:54:20|710504.1|709504.1|710508.6|709508.6|710517.4|709517.4|710500.5|709500.5|33
1634723670000|2021-10-20 09:54:30|710509.1|709509.1|710435.4|709435.4|710519.6|709519.6|710432.7|709432.7|33
1634723680000|2021-10-20 09:54:40|710435.9|709435.9|710539.6|709539.6|710539.6|709539.6|710430.4|709430.4|30
1634723690000|2021-10-20 09:54:50|710529.4|709529.4|710521.1|709521.1|710548.9|709548.9|710517.7|709517.7|32
1634723700000|2021-10-20 09:55:00|710524.4|709524.4|710541.2|709541.2|710542.9|709542.9|710518.2|709518.2|26
1634723710000|2021-10-20 09:55:10|710536.1|709536.1|710501.2|709501.2|710540.2|709540.2|710486.2|709486.2|29
1634723720000|2021-10-20 09:55:20|710503.9|709503.9|710506.8|709506.8|710513.9|709513.9|710484.2|709484.2|22
1634723730000|2021-10-20 09:55:30|710508.4|709508.4|710473|709473|710508.4|709508.4|710470.4|709470.4|26
1634723740000|2021-10-20 09:55:40|710469.3|709469.3|710473|709473|710477|709477|710458.6|709458.6|22
1634723750000|2021-10-20 09:55:50|710473.1|709473.1|710457.7|709457.7|710473.1|709473.1|710457.7|709457.7|19
1634723760000|2021-10-20 09:56:00|710458.3|709458.3|710458.8|709458.8|710460.5|709460.5|710454.3|709454.3|10
1634723770000|2021-10-20 09:56:10|710456.3|709456.3|710441.9|709441.9|710460.6|709460.6|710437|709437|22
1634723780000|2021-10-20 09:56:20|710446|709446|710465|709465|710466.2|709466.2|710444.2|709444.2|23
1634723790000|2021-10-20 09:56:30|710463.2|709463.2|710466.5|709466.5|710470.4|709470.4|710417.4|709417.4|24
1634723800000|2021-10-20 09:56:40|710483|709483|710483.4|709483.4|710487.7|709487.7|710474|709474|31
1634723810000|2021-10-20 09:56:50|710484.2|709484.2|710500.1|709500.1|710506.9|709506.9|710484.2|709484.2|28
1634723820000|2021-10-20 09:57:00|710500.7|709500.7|710499.7|709499.7|710502.1|709502.1|710498.4|709498.4|24
1634723830000|2021-10-20 09:57:10|710499.4|709499.4|710486.3|709486.3|710502.4|709502.4|710480.8|709480.8|22
1634723840000|2021-10-20 09:57:20|710486.9|709486.9|710476.3|709476.3|710500.4|709500.4|710476|709476|21
1634723850000|2021-10-20 09:57:30|710478.3|709478.3|710482.7|709482.7|710483.7|709483.7|710476.8|709476.8|12
1634723860000|2021-10-20 09:57:40|710482.3|709482.3|710479.7|709479.7|710482.3|709482.3|710475.8|709475.8|21
1634723870000|2021-10-20 09:57:50|710479.4|709479.4|710504.3|709504.3|710507.1|709507.1|710477.4|709477.4|34
1634723880000|2021-10-20 09:58:00|710504.6|709504.6|710505.9|709505.9|710507|709507|710485.8|709485.8|28
1634723890000|2021-10-20 09:58:10|710504.6|709504.6|710499.1|709499.1|710514.8|709514.8|710494.9|709494.9|27
1634723900000|2021-10-20 09:58:20|710500.3|709500.3|710478.8|709478.8|710500.3|709500.3|710473.6|709473.6|29
1634723910000|2021-10-20 09:58:30|710476.8|709476.8|710479.4|709479.4|710484|709484|710476|709476|11
1634723920000|2021-10-20 09:58:40|710481.2|709481.2|710450.4|709450.4|710481.2|709481.2|710421.8|709421.8|16
1634723930000|2021-10-20 09:58:50|710453.5|709453.5|710468.3|709468.3|710473.6|709473.6|710449.5|709449.5|29
1634723940000|2021-10-20 09:59:00|710468.5|709468.5|710495.6|709495.6|710495.6|709495.6|710463|709463|34
1634723950000|2021-10-20 09:59:10|710498.3|709498.3|710495|709495|710502.9|709502.9|710492.3|709492.3|32
1634723960000|2021-10-20 09:59:20|710497.1|709497.1|710510.3|709510.3|710524|709524|710492.2|709492.2|37
1634723970000|2021-10-20 09:59:30|710508|709508|710499.8|709499.8|710516.5|709516.5|710499.8|709499.8|27
1634723980000|2021-10-20 09:59:40|710494.6|709494.6|710501.5|709501.5|710509|709509|710494.6|709494.6|27
1634723990000|2021-10-20 09:59:50|710500.9|709500.9|710501.8|709501.8|710506.1|709506.1|710499.2|709499.2|31
1634724000000|2021-10-20 10:00:00|710501.4|709501.4|710504.2|709504.2|710515.7|709515.7|710491.3|709491.3|35
1634724010000|2021-10-20 10:00:10|710504.3|709504.3|710499.9|709499.9|710510.1|709510.1|710474.2|709474.2|33
1634724020000|2021-10-20 10:00:20|710500.7|709500.7|710495.2|709495.2|710512|709512|710495.2|709495.2|33
1634724030000|2021-10-20 10:00:30|710496.5|709496.5|710489.6|709489.6|710510.5|709510.5|710489.6|709489.6|34
1634724040000|2021-10-20 10:00:40|710489.4|709489.4|710478.5|709478.5|710490|709490|710476.7|709476.7|19
1634724050000|2021-10-20 10:00:50|710478|709478|710482.1|709482.1|710485.1|709485.1|710476.7|709476.7|15
1634724060000|2021-10-20 10:01:00|710481.1|709481.1|710498.3|709498.3|710513.5|709513.5|710475.2|709475.2|24
1634724070000|2021-10-20 10:01:10|710489.2|709489.2|710502.8|709502.8|710515.9|709515.9|710487.3|709487.3|35
1634724080000|2021-10-20 10:01:20|710497.6|709497.6|710506.7|709506.7|710519.9|709519.9|710497.6|709497.6|35
1634724090000|2021-10-20 10:01:30|710505.3|709505.3|710487.4|709487.4|710521.2|709521.2|710480.1|709480.1|35
1634724100000|2021-10-20 10:01:40|710496.2|709496.2|710523.1|709523.1|710535.6|709535.6|710496.2|709496.2|34
1634724110000|2021-10-20 10:01:50|710524.5|709524.5|710511.1|709511.1|710524.5|709524.5|710503.4|709503.4|19
1634724120000|2021-10-20 10:02:00|710508.7|709508.7|710521.3|709521.3|710525|709525|710504|709504|29
1634724130000|2021-10-20 10:02:10|710521.9|709521.9|710518.1|709518.1|710521.9|709521.9|710507.5|709507.5|25
1634724140000|2021-10-20 10:02:20|710517.5|709517.5|710507.1|709507.1|710524.2|709524.2|710507.1|709507.1|30
1634724150000|2021-10-20 10:02:30|710506.7|709506.7|710499.8|709499.8|710507.7|709507.7|710497.6|709497.6|29
1634724160000|2021-10-20 10:02:40|710502.9|709502.9|710504|709504|710508.7|709508.7|710485.4|709485.4|37
1634724170000|2021-10-20 10:02:50|710506.3|709506.3|710451.8|709451.8|710506.3|709506.3|710434.9|709434.9|37
1634724180000|2021-10-20 10:03:00|710450.2|709450.2|710448.4|709448.4|710452.5|709452.5|710445.4|709445.4|32
1634724190000|2021-10-20 10:03:10|710449.6|709449.6|710450.4|709450.4|710454.3|709454.3|710444.7|709444.7|27
1634724200000|2021-10-20 10:03:20|710451.4|709451.4|711020.4|709020.4|711033.9|709522.9|710451.1|709016.9|29
1634724210000|2021-10-20 10:03:30|711029.2|709029.2|710522.7|709522.7|711042.1|709543.1|710514.4|709011.9|27
1634724220000|2021-10-20 10:03:40|710516.8|709516.8|711046.1|709046.1|711050.4|709523.5|710516.8|709035|30
1634724230000|2021-10-20 10:03:50|711041.3|709041.3|711042.2|709042.2|711042.2|709042.2|711034.5|709034.5|23
1634724240000|2021-10-20 10:04:00|711043.9|709043.9|710641.9|709641.9|711103.9|709644.8|710595.4|709043.9|34
1634724250000|2021-10-20 10:04:10|710641.1|709641.1|710589.4|709589.4|711117.3|709648.5|710585.8|709106.7|35
1634724260000|2021-10-20 10:04:20|710586.4|709586.4|710615.8|709615.8|711127.2|709631.1|710583.7|709121.7|37
1634724270000|2021-10-20 10:04:30|710618.5|709618.5|710607.3|709607.3|710621.5|709621.5|710607.3|709607.3|27
1634724280000|2021-10-20 10:04:40|710615.8|709615.8|710615.7|709615.7|710620.2|709620.2|710603.3|709603.3|28
1634724290000|2021-10-20 10:04:50|710613.2|709613.2|711082.2|709082.2|711104.7|709615.7|710587.2|709082.2|35
1634724300000|2021-10-20 10:05:00|711078.1|709078.1|710591|709591|711089.6|709608.9|710587.2|709078.1|35
1634724310000|2021-10-20 10:05:10|710601.1|709601.1|710609.6|709609.6|710609.6|709609.6|710581|709581|30
1634724320000|2021-10-20 10:05:20|710617.7|709617.7|710605.2|709605.2|710617.7|709617.7|710602.9|709602.9|28
1634724330000|2021-10-20 10:05:30|710604.4|709604.4|710612.6|709612.6|710623.3|709623.3|710601.9|709601.9|24
1634724340000|2021-10-20 10:05:40|710612.5|709612.5|710633.5|709633.5|710649.3|709649.3|710608.9|709608.9|29
1634724350000|2021-10-20 10:05:50|710627.5|709627.5|710655.2|709655.2|710658.8|709658.8|710627.5|709627.5|29
1634724360000|2021-10-20 10:06:00|710654.5|709654.5|710650.3|709650.3|710655.8|709655.8|710649.3|709649.3|35
1634724370000|2021-10-20 10:06:10|710646.6|709646.6|710636.2|709636.2|710647.6|709647.6|710636.1|709636.1|26
1634724380000|2021-10-20 10:06:20|710638|709638|710627.5|709627.5|710638|709638|710619.1|709619.1|25
1634724390000|2021-10-20 10:06:30|710626.3|709626.3|711117.4|709117.4|711133.5|709633.1|710603.8|709114.4|25
1634724400000|2021-10-20 10:06:40|711107.7|709107.7|710636.8|709636.8|711111.6|709642.6|710605.1|709107.7|28
1634724410000|2021-10-20 10:06:50|710635.1|709635.1|710587.5|709587.5|710637.9|709637.9|710587.1|709587.1|34
1634724420000|2021-10-20 10:07:00|710582.6|709582.6|710594.1|709594.1|710602.9|709602.9|710582.6|709582.6|23
1634724430000|2021-10-20 10:07:10|710616.2|709616.2|711138.6|709138.6|711147.3|709645.7|710616.2|709119.6|32
1634724440000|2021-10-20 10:07:20|711137.9|709137.9|710638.9|709638.9|711137.9|709640.3|710629.6|709137.3|29
1634724450000|2021-10-20 10:07:30|710640.4|709640.4|710630.6|709630.6|710657.9|709657.9|710630.6|709630.6|32
1634724460000|2021-10-20 10:07:40|711158.7|709158.7|710662.8|709662.8|711176|709686.7|710662.8|709158.7|33
1634724470000|2021-10-20 10:07:50|710663.4|709663.4|710663.1|709663.1|710671.3|709671.3|710658.3|709658.3|26
1634724480000|2021-10-20 10:08:00|710664.5|709664.5|710708.3|709708.3|710715.2|709715.2|710660.5|709660.5|28
1634724490000|2021-10-20 10:08:10|710699.2|709699.2|710689.3|709689.3|710709.4|709709.4|710682.1|709682.1|29
1634724500000|2021-10-20 10:08:20|710687.6|709687.6|710676.4|709676.4|710687.9|709687.9|710674.3|709674.3|24
1634724510000|2021-10-20 10:08:30|710678.3|709678.3|710682.5|709682.5|710686.7|709686.7|710678.3|709678.3|31
1634724520000|2021-10-20 10:08:40|710679|709679|710669.4|709669.4|710684.1|709684.1|710666.3|709666.3|30
1634724530000|2021-10-20 10:08:50|710672.9|709672.9|710689.9|709689.9|711147.8|709691.5|710639.6|709136.4|34
1634724540000|2021-10-20 10:09:00|710692.7|709692.7|710691.5|709691.5|710702.8|709702.8|710688.9|709688.9|26
1634724550000|2021-10-20 10:09:10|710691.7|709691.7|710664.8|709664.8|710702.9|709702.9|710664.8|709664.8|31
1634724560000|2021-10-20 10:09:20|710661.3|709661.3|710668.9|709668.9|710675.3|709675.3|710642.9|709642.9|35
1634724570000|2021-10-20 10:09:30|710658|709658|710676.6|709676.6|710686.4|709686.4|710654.7|709654.7|34
1634724580000|2021-10-20 10:09:40|710672.6|709672.6|710690.5|709690.5|710694.2|709694.2|710672.6|709672.6|36
1634724590000|2021-10-20 10:09:50|710691.3|709691.3|710684.3|709684.3|710697.4|709697.4|710680.6|709680.6|34
1634724600000|2021-10-20 10:10:00|710680.4|709680.4|710664.8|709664.8|710703.6|709703.6|710664.8|709664.8|32
1634724610000|2021-10-20 10:10:10|710666.5|709666.5|710673.9|709673.9|710685.7|709685.7|710666.5|709666.5|26
1634724620000|2021-10-20 10:10:20|710672.3|709672.3|710685.5|709685.5|710697|709697|710672.3|709672.3|30
1634724630000|2021-10-20 10:10:30|710680.6|709680.6|710682.8|709682.8|710695.6|709695.6|710679.3|709679.3|28
1634724640000|2021-10-20 10:10:40|710682.6|709682.6|710691|709691|710698|709698|710681.8|709681.8|31
1634724650000|2021-10-20 10:10:50|710687.7|709687.7|710675.3|709675.3|710691.2|709691.2|710666.7|709666.7|29
1634724660000|2021-10-20 10:11:00|710673.8|709673.8|710688.5|709688.5|710699.1|709699.1|710663.8|709663.8|34
1634724670000|2021-10-20 10:11:10|710685.9|709685.9|710678.1|709678.1|710691|709691|710662.8|709662.8|36
1634724680000|2021-10-20 10:11:20|710676.4|709676.4|710629.2|709629.2|710684.6|709684.6|710629.2|709629.2|30
1634724690000|2021-10-20 10:11:30|710627.9|709627.9|711149.5|709149.5|711153.6|709648.1|710615.6|709144.1|38
1634724700000|2021-10-20 10:11:40|711152|709152|710676.1|709676.1|711178.7|709676.1|710662.1|709147.6|37
1634724710000|2021-10-20 10:11:50|710666.1|709666.1|710694.3|709694.3|710704.3|709704.3|710666.1|709666.1|27
1634724720000|2021-10-20 10:12:00|710692.9|709692.9|710700.2|709700.2|710710.3|709710.3|710692.9|709692.9|26
1634724730000|2021-10-20 10:12:10|710701.8|709701.8|710696.5|709696.5|710708.7|709708.7|710692.3|709692.3|28
1634724740000|2021-10-20 10:12:20|710706.4|709706.4|710709.4|709709.4|710713.9|709713.9|710689.8|709689.8|31
1634724750000|2021-10-20 10:12:30|710700.7|709700.7|710711.9|709711.9|711229.8|709721.4|710700.7|709219.6|35
1634724760000|2021-10-20 10:12:40|710711.3|709711.3|710707.9|709707.9|711229.4|709727.3|710705.4|709229.4|32
1634724770000|2021-10-20 10:12:50|710708|709708|710700.9|709700.9|710708|709708|710694.9|709694.9|34
1634724780000|2021-10-20 10:13:00|710695.7|709695.7|710702.5|709702.5|710708|709708|710695.7|709695.7|27
1634724790000|2021-10-20 10:13:10|710704.3|709704.3|710702.8|709702.8|710704.3|709704.3|710697.3|709697.3|23
1634724800000|2021-10-20 10:13:20|710704.3|709704.3|710701.9|709701.9|710713.8|709713.8|710701.9|709701.9|30
1634724810000|2021-10-20 10:13:30|710704.7|709704.7|710702.3|709702.3|710706.5|709706.5|710696.2|709696.2|26
1634724820000|2021-10-20 10:13:40|710701.2|709701.2|710707.4|709707.4|710715.8|709715.8|710697.6|709697.6|28
1634724830000|2021-10-20 10:13:50|710706.8|709706.8|710703.3|709703.3|710707|709707|710700|709700|22
1634724840000|2021-10-20 10:14:00|710703.7|709703.7|710694|709694|710715.7|709715.7|710694|709694|33
1634724850000|2021-10-20 10:14:10|710689.3|709689.3|710709.4|709709.4|710709.4|709709.4|710689|709689|16
1634724860000|2021-10-20 10:14:20|710702.4|709702.4|710705.9|709705.9|710709.9|709709.9|710702.4|709702.4|32
1634724870000|2021-10-20 10:14:30|710705.7|709705.7|710761.5|709761.5|710761.8|709761.8|710702.8|709702.8|34
1634724880000|2021-10-20 10:14:40|710760.4|709760.4|710762.1|709762.1|710766.3|709766.3|710756|709756|32
1634724890000|2021-10-20 10:14:50|710764.4|709764.4|710748.5|709748.5|710766|709766|710740.5|709740.5|30
1634724900000|2021-10-20 10:15:00|710747.9|709747.9|710687.2|709687.2|710752.6|709752.6|710687.2|709687.2|33
1634724910000|2021-10-20 10:15:10|710687.6|709687.6|710701|709701|711231.2|709725.3|710685.7|709207.3|37
1634724920000|2021-10-20 10:15:20|710700.8|709700.8|710668.7|709668.7|710703.2|709703.2|710648.5|709648.5|38
1634724930000|2021-10-20 10:15:30|710672.5|709672.5|710666.5|709666.5|711165.8|709676.7|710631|709165.8|40
1634724940000|2021-10-20 10:15:40|710663.2|709663.2|710720.5|709720.5|711217.2|709720.5|710648.2|709178.9|34
1634724950000|2021-10-20 10:15:50|710717.3|709717.3|711206.3|709206.3|711210.6|709717.3|710703.8|709183.9|33
1634724960000|2021-10-20 10:16:00|711206.5|709206.5|710748.9|709748.9|711241.7|709751.7|710734|709204.8|35
1634724970000|2021-10-20 10:16:10|710752.2|709752.2|711233.6|709233.6|711238.9|709753.6|710734.3|709228.2|32
1634724980000|2021-10-20 10:16:20|711233.4|709233.4|710755.4|709755.4|711236.8|709755.4|710744.6|709226.7|31
1634724990000|2021-10-20 10:16:30|710747|709747|710744.9|709744.9|710753.1|709753.1|710744.9|709744.9|23
1634725000000|2021-10-20 10:16:40|710746.6|709746.6|710745.1|709745.1|710752.1|709752.1|710742.8|709742.8|30
1634725010000|2021-10-20 10:16:50|710744.9|709744.9|710744.5|709744.5|711248.7|709760|710689.7|709248.7|32
1634725020000|2021-10-20 10:17:00|710751.1|709751.1|710742.9|709742.9|710784.3|709784.3|710737.4|709737.4|33
1634725030000|2021-10-20 10:17:10|710743.2|709743.2|711259.7|709259.7|711259.7|709753.8|710733.6|709232.4|32
1634725040000|2021-10-20 10:17:20|711259.1|709259.1|710746.7|709746.7|711259.5|709751|710744.4|709249.5|29
1634725050000|2021-10-20 10:17:30|710747.7|709747.7|710750|709750|710750|709750|710736.8|709736.8|24
1634725060000|2021-10-20 10:17:40|710751.7|709751.7|710750.6|709750.6|710754.3|709754.3|710749.2|709749.2|18
1634725070000|2021-10-20 10:17:50|710752.1|709752.1|710749.1|709749.1|710759.9|709759.9|710742.3|709742.3|28
1634725080000|2021-10-20 10:18:00|710739.9|709739.9|710745.1|709745.1|710749.5|709749.5|710731.5|709731.5|31
1634725090000|2021-10-20 10:18:10|710746.7|709746.7|710735.7|709735.7|710746.7|709746.7|710732.8|709732.8|25
1634725100000|2021-10-20 10:18:20|710736.6|709736.6|710733.7|709733.7|710739.2|709739.2|710732.1|709732.1|22
1634725110000|2021-10-20 10:18:30|710733.4|709733.4|710732.6|709732.6|710747.6|709747.6|710729.8|709729.8|28
1634725120000|2021-10-20 10:18:40|710731.6|709731.6|710727|709727|710738.1|709738.1|710727|709727|19
1634725130000|2021-10-20 10:18:50|710720.4|709720.4|710685.5|709685.5|710720.4|709720.4|710670|709670|23
1634725140000|2021-10-20 10:19:00|710685.6|709685.6|710702.7|709702.7|711219.9|709709.7|710685.4|709193.6|29
1634725150000|2021-10-20 10:19:10|710704.8|709704.8|711212|709212|711216|709717.8|710677.2|709198.8|33
1634725160000|2021-10-20 10:19:20|711213.2|709213.2|710734.1|709734.1|711240.4|709734.1|710710.7|709209.1|37
1634725170000|2021-10-20 10:19:30|710733.7|709733.7|710706.9|709706.9|711222.1|709735.7|710693.8|709214.7|28
1634725180000|2021-10-20 10:19:40|710707.6|709707.6|710705.4|709705.4|711203.5|709710.5|710687|709187.7|31
1634725190000|2021-10-20 10:19:50|710705.8|709705.8|710691.3|709691.3|710712.4|709712.4|710683.7|709683.7|32
1634725200000|2021-10-20 10:20:00|710687.6|709687.6|710716.8|709716.8|711202.5|709716.8|710684|709194.8|31
1634725210000|2021-10-20 10:20:10|710715.8|709715.8|710670.9|709670.9|711167.9|709715.8|710668.1|709165.6|35
1634725220000|2021-10-20 10:20:20|710666|709666|710674.4|709674.4|710674.4|709674.4|710661.3|709661.3|26
1634725230000|2021-10-20 10:20:30|710674.3|709674.3|710639.1|709639.1|711187.4|709682.7|710633.9|709181|29
1634725240000|2021-10-20 10:20:40|710639.4|709639.4|710641.1|709641.1|710646.7|709646.7|710631.7|709631.7|32
1634725250000|2021-10-20 10:20:50|710648.1|709648.1|710638.5|709638.5|710650.4|709650.4|710636.9|709636.9|27
1634725260000|2021-10-20 10:21:00|710638.6|709638.6|710621.7|709621.7|710646.5|709646.5|710621.7|709621.7|30
1634725270000|2021-10-20 10:21:10|710620.8|709620.8|710624.6|709624.6|710629.7|709629.7|710620.8|709620.8|20
1634725280000|2021-10-20 10:21:20|710624.8|709624.8|710648.2|709648.2|710650.7|709650.7|710613.6|709613.6|30
1634725290000|2021-10-20 10:21:30|710651.7|709651.7|710647.6|709647.6|710651.9|709651.9|710639.7|709639.7|32
1634725300000|2021-10-20 10:21:40|710639.3|709639.3|710638.8|709638.8|710646.2|709646.2|710630.3|709630.3|33
1634725310000|2021-10-20 10:21:50|710638.5|709638.5|710644.8|709644.8|710648.5|709648.5|710638.5|709638.5|30
1634725320000|2021-10-20 10:22:00|710645.6|709645.6|710637.3|709637.3|710646.6|709646.6|710636.3|709636.3|31
1634725330000|2021-10-20 10:22:10|710637.1|709637.1|710638.2|709638.2|710642|709642|710629.1|709629.1|26
1634725340000|2021-10-20 10:22:20|710643.3|709643.3|710641.2|709641.2|710643.3|709643.3|710635.2|709635.2|29
1634725350000|2021-10-20 10:22:30|710640.8|709640.8|710641.2|709641.2|710644.4|709644.4|710635.9|709635.9|20
1634725360000|2021-10-20 10:22:40|710641.4|709641.4|710634.9|709634.9|710642.8|709642.8|710634.9|709634.9|15
1634725370000|2021-10-20 10:22:50|710635.3|709635.3|710621.4|709621.4|710642.7|709642.7|710620.7|709620.7|24
1634725380000|2021-10-20 10:23:00|710619.4|709619.4|710624.7|709624.7|710627.5|709627.5|710606.2|709606.2|23
1634725390000|2021-10-20 10:23:10|710620.6|709620.6|710628.6|709628.6|710632.1|709632.1|710620.6|709620.6|24
1634725400000|2021-10-20 10:23:20|710626.2|709626.2|710635.7|709635.7|710635.7|709635.7|710624.5|709624.5|27
1634725410000|2021-10-20 10:23:30|710634.1|709634.1|710630.8|709630.8|710634.7|709634.7|710630.4|709630.4|23
1634725420000|2021-10-20 10:23:40|710631.6|709631.6|710626|709626|710640.1|709640.1|710626|709626|31
1634725430000|2021-10-20 10:23:50|710627.5|709627.5|710630.1|709630.1|710634.4|709634.4|710625.9|709625.9|26
1634725440000|2021-10-20 10:24:00|710629.3|709629.3|710623.2|709623.2|710631.5|709631.5|710622.4|709622.4|25
1634725450000|2021-10-20 10:24:10|710622.6|709622.6|710613.5|709613.5|710622.6|709622.6|710605.2|709605.2|31
1634725460000|2021-10-20 10:24:20|710613.8|709613.8|710611.8|709611.8|710614.9|709614.9|710609.8|709609.8|22
1634725470000|2021-10-20 10:24:30|710613.8|709613.8|710620.9|709620.9|710622.8|709622.8|710611.8|709611.8|32
1634725480000|2021-10-20 10:24:40|710622.7|709622.7|710611.8|709611.8|710622.9|709622.9|710608.5|709608.5|28
1634725490000|2021-10-20 10:24:50|710609.1|709609.1|710607.1|709607.1|710612.8|709612.8|710603.5|709603.5|32
1634725500000|2021-10-20 10:25:00|710608.2|709608.2|710604.7|709604.7|710609.2|709609.2|710604.7|709604.7|22
1634725510000|2021-10-20 10:25:10|710609.5|709609.5|710599.6|709599.6|710609.5|709609.5|710595|709595|28
1634725520000|2021-10-20 10:25:20|710599.7|709599.7|710594.1|709594.1|710601.1|709601.1|710594.1|709594.1|22
1634725530000|2021-10-20 10:25:30|710593.4|709593.4|710625.8|709625.8|710633.4|709633.4|710593|709593|22
1634725540000|2021-10-20 10:25:40|710624.3|709624.3|710614.2|709614.2|710626.7|709626.7|710612.5|709612.5|16
1634725550000|2021-10-20 10:25:50|710614.4|709614.4|710623.4|709623.4|710629.5|709629.5|710611.1|709611.1|29
1634725560000|2021-10-20 10:26:00|710649.9|709649.9|710635.8|709635.8|711123.3|709656.8|710619.4|709117.5|27
1634725570000|2021-10-20 10:26:10|710634.1|709634.1|711163.3|709163.3|711163.3|709659.9|710630.7|709163.3|30
1634725580000|2021-10-20 10:26:20|711163.8|709163.8|711152|709152|711163.8|709163.8|711149|709149|32
1634725590000|2021-10-20 10:26:30|711152.3|709152.3|710644|709644|711166.5|709644|710636.7|709139.7|27
1634725600000|2021-10-20 10:26:40|710641.6|709641.6|710635.3|709635.3|710641.9|709641.9|710629.6|709629.6|26
1634725610000|2021-10-20 10:26:50|710635.1|709635.1|710621.4|709621.4|710636.2|709636.2|710621.4|709621.4|22
1634725620000|2021-10-20 10:27:00|710622.5|709622.5|710621.1|709621.1|710630.2|709630.2|710617|709617|26
1634725630000|2021-10-20 10:27:10|710630.6|709630.6|710626.2|709626.2|710630.6|709630.6|710615.3|709615.3|31
1634725640000|2021-10-20 10:27:20|710626.5|709626.5|710613|709613|710626.5|709626.5|710613|709613|22
1634725650000|2021-10-20 10:27:30|710613.7|709613.7|710626.6|709626.6|710626.6|709626.6|710612.8|709612.8|25
1634725660000|2021-10-20 10:27:40|710623.2|709623.2|710637.2|709637.2|710639.8|709639.8|710616.5|709616.5|22
1634725670000|2021-10-20 10:27:50|710621.9|709621.9|710628.6|709628.6|710631.4|709631.4|710621.3|709621.3|24
1634725680000|2021-10-20 10:28:00|710626.9|709626.9|710568.3|709568.3|710628.2|709628.2|710556.5|709556.5|32
1634725690000|2021-10-20 10:28:10|710562.6|709562.6|710556.6|709556.6|710562.6|709562.6|710552.4|709552.4|17
1634725700000|2021-10-20 10:28:20|710559.8|709559.8|710553.5|709553.5|710559.8|709559.8|710553|709553|15
1634725710000|2021-10-20 10:28:30|710553.2|709553.2|710528.7|709528.7|710555.4|709555.4|710522.5|709522.5|25
1634725720000|2021-10-20 10:28:40|710534.4|709534.4|710535.3|709535.3|710535.3|709535.3|710527.2|709527.2|21
1634725730000|2021-10-20 10:28:50|710537.5|709537.5|710562.2|709562.2|710562.2|709562.2|710537.5|709537.5|31
1634725740000|2021-10-20 10:29:00|710561.8|709561.8|711079.2|709079.2|711080.5|709585.8|710559|709079.2|32
1634725750000|2021-10-20 10:29:10|710587|709587|710580.2|709580.2|710600.9|709600.9|710578|709578|26
1634725760000|2021-10-20 10:29:20|710580.9|709580.9|710588.8|709588.8|710591.8|709591.8|710578.5|709578.5|21
1634725770000|2021-10-20 10:29:30|710591.6|709591.6|711087.6|709087.6|711091.3|709606.2|710589.6|709087.6|29
1634725780000|2021-10-20 10:29:40|711095.5|709095.5|710601.6|709601.6|711110.3|709615.8|710600.1|709092.9|22
1634725790000|2021-10-20 10:29:50|710601.9|709601.9|710596.7|709596.7|710601.9|709601.9|710595.9|709595.9|24
1634725800000|2021-10-20 10:30:00|710596|709596|711102|709102|711102|709596.5|710590|709097.7|27
1634725810000|2021-10-20 10:30:10|711098.8|709098.8|711095.7|709095.7|711100.4|709100.4|711087.8|709087.8|27
1634725820000|2021-10-20 10:30:20|711094.8|709094.8|711088.2|709088.2|711094.8|709094.8|711082.6|709082.6|21
1634725830000|2021-10-20 10:30:30|711086.3|709086.3|711086.6|709086.6|711088.5|709088.5|711085.6|709085.6|15
1634725840000|2021-10-20 10:30:40|711086.3|709086.3|711088.3|709088.3|711088.3|709088.3|711082.9|709082.9|22
1634725850000|2021-10-20 10:30:50|711085.7|709085.7|710582.1|709582.1|711089.5|709583.9|710573.2|709085.7|17
1634725860000|2021-10-20 10:31:00|710580.2|709580.2|710597.4|709597.4|711100.4|709598.8|710580.2|709097.5|28
1634725870000|2021-10-20 10:31:10|710597.3|709597.3|711100.2|709100.2|711100.3|709603.1|710595.8|709100|30
1634725880000|2021-10-20 10:31:20|711098.9|709098.9|710591.2|709591.2|711098.9|709591.2|710587.9|709092.7|17
1634725890000|2021-10-20 10:31:30|710591.3|709591.3|710589.1|709589.1|710592.9|709592.9|710581.6|709581.6|19
1634725900000|2021-10-20 10:31:40|710588.8|709588.8|710584.5|709584.5|710594.5|709594.5|710581.3|709581.3|21
1634725910000|2021-10-20 10:31:50|710581.4|709581.4|710588.1|709588.1|711094.1|709592.8|710581.1|709088.7|22
1634725920000|2021-10-20 10:32:00|710590.7|709590.7|710577.1|709577.1|711100.4|709590.7|710577|709089.5|25
1634725930000|2021-10-20 10:32:10|710576.8|709576.8|710601.9|709601.9|711113.3|709601.9|710571.6|709113.3|29
1634725940000|2021-10-20 10:32:20|710605|709605|710619.7|709619.7|711119.3|709624.4|710602.8|709119.3|35
1634725950000|2021-10-20 10:32:30|710605.9|709605.9|710606.6|709606.6|710619.9|709619.9|710605.8|709605.8|31
1634725960000|2021-10-20 10:32:40|710609.5|709609.5|710597.6|709597.6|711131.3|709614.9|710597.6|709110.1|21
1634725970000|2021-10-20 10:32:50|710599.9|709599.9|710613.2|709613.2|710617.7|709617.7|710599.3|709599.3|21
1634725980000|2021-10-20 10:33:00|710611.3|709611.3|710607.4|709607.4|710621.5|709621.5|710605.5|709605.5|31
1634725990000|2021-10-20 10:33:10|710600.8|709600.8|710595.4|709595.4|711112.5|709606.6|710590.5|709112.5|35
1634726000000|2021-10-20 10:33:20|710595.2|709595.2|710570.6|709570.6|710596.5|709596.5|710555.7|709555.7|32
1634726010000|2021-10-20 10:33:30|710572.5|709572.5|710577.1|709577.1|710578.2|709578.2|710572|709572|19
1634726020000|2021-10-20 10:33:40|710577.9|709577.9|710547.9|709547.9|710578.4|709578.4|710544.3|709544.3|34
1634726030000|2021-10-20 10:33:50|710546.8|709546.8|710561.9|709561.9|711071.8|709564.7|710544.8|709061.6|25
1634726040000|2021-10-20 10:34:00|710565.9|709565.9|710563.9|709563.9|710572.5|709572.5|710563.8|709563.8|26
1634726050000|2021-10-20 10:34:10|710564.7|709564.7|710560.9|709560.9|710565.3|709565.3|710560.9|709560.9|14
1634726060000|2021-10-20 10:34:20|710559.2|709559.2|710549.3|709549.3|710562.6|709562.6|710544.5|709544.5|21
1634726070000|2021-10-20 10:34:30|710550.4|709550.4|710548|709548|710552.6|709552.6|710544|709544|17
1634726080000|2021-10-20 10:34:40|710546.4|709546.4|710531|709531|711040.8|709547.8|710529|709040.2|22
1634726090000|2021-10-20 10:34:50|710531.3|709531.3|710536.2|709536.2|710544.4|709544.4|710527.7|709527.7|31
1634726100000|2021-10-20 10:35:00|710535.5|709535.5|710516.1|709516.1|710542.8|709542.8|710516.1|709516.1|35
1634726110000|2021-10-20 10:35:10|710485.8|709485.8|710460.9|709460.9|710968.6|709488.7|710455.5|708962.9|33
1634726120000|2021-10-20 10:35:20|710457.1|709457.1|710529|709529|710530.2|709530.2|710457.1|709457.1|39
1634726130000|2021-10-20 10:35:30|710530.4|709530.4|710519.4|709519.4|710530.5|709530.5|710514.1|709514.1|26
1634726140000|2021-10-20 10:35:40|710523.4|709523.4|710551.5|709551.5|710560.2|709560.2|710523.4|709523.4|35
1634726150000|2021-10-20 10:35:50|710551|709551|710527|709527|711039.8|709555.4|710526.6|709030|26
1634726160000|2021-10-20 10:36:00|710526.5|709526.5|710471.8|709471.8|710987.2|709526.5|710463.1|708963.4|38
1634726170000|2021-10-20 10:36:10|710469.6|709469.6|710475.5|709475.5|710476.5|709476.5|710463.3|709463.3|30
1634726180000|2021-10-20 10:36:20|710476.1|709476.1|710444.4|709444.4|710478.8|709478.8|710444.4|709444.4|30
1634726190000|2021-10-20 10:36:30|710464.6|709464.6|710519.4|709519.4|710953|709528|710425.5|708943.9|33
1634726200000|2021-10-20 10:36:40|710519.1|709519.1|710372.2|709372.2|710920|709529.5|710370.2|708880.4|29
1634726210000|2021-10-20 10:36:50|710374.9|709374.9|710385.9|709385.9|710888.8|709388.1|710374|708885.8|24
1634726220000|2021-10-20 10:37:00|710384.4|709384.4|710371|709371|710384.4|709384.4|710364.5|709364.5|26
1634726230000|2021-10-20 10:37:10|710376.7|709376.7|710917.9|708917.9|710919.1|709376.7|710363.8|708898.8|29
1634726240000|2021-10-20 10:37:20|710421.9|709421.9|710411.5|709411.5|710421.9|709421.9|710408.4|709408.4|23
1634726250000|2021-10-20 10:37:30|710411.3|709411.3|710433.7|709433.7|710437.2|709437.2|710411.3|709411.3|20
1634726260000|2021-10-20 10:37:40|710433.2|709433.2|710436.7|709436.7|710437.5|709437.5|710433.2|709433.2|25
1634726270000|2021-10-20 10:37:50|710436.4|709436.4|710480.3|709480.3|710980.7|709480.7|710435.5|708937.1|30
1634726280000|2021-10-20 10:38:00|710480.7|709480.7|710476.8|709476.8|710488.2|709488.2|710471.8|709471.8|29
1634726290000|2021-10-20 10:38:10|710481.6|709481.6|710474.8|709474.8|710940.7|709490.5|710445.3|708940.7|37
1634726300000|2021-10-20 10:38:20|710475.1|709475.1|710412.4|709412.4|710947.3|709475.1|710412.4|708911|28
1634726310000|2021-10-20 10:38:30|710426.3|709426.3|710911.2|708911.2|710915.7|709430.1|710416.4|708908.9|31
1634726320000|2021-10-20 10:38:40|710908.1|708908.1|710456|709456|710961|709456|710448.3|708907.7|30
1634726330000|2021-10-20 10:38:50|710963.5|708963.5|710427.1|709427.1|710963.5|709465.3|710426.9|708937.1|31
1634726340000|2021-10-20 10:39:00|710428.6|709428.6|710928.5|708928.5|710943.5|709429|710428|708924.4|31
1634726350000|2021-10-20 10:39:10|710420.4|709420.4|710906|708906|710912|709420.4|710420.4|708890.1|28
1634726360000|2021-10-20 10:39:20|710904.1|708904.1|710372.4|709372.4|710905.3|709372.4|710361.5|708868.2|28
1634726370000|2021-10-20 10:39:30|710365.8|709365.8|710869.7|708869.7|710872.4|709365.8|710364.3|708865.9|17
1634726380000|2021-10-20 10:39:40|710867.7|708867.7|710888|708888|710891.2|709392.9|710363.1|708867.7|31
1634726390000|2021-10-20 10:39:50|710886.4|708886.4|710928.6|708928.6|710933.8|708933.8|710882.3|708882.3|28
1634726400000|2021-10-20 10:40:00|710921.1|708921.1|710886|708886|710964.9|709425.4|710380.2|708881.5|34
1634726410000|2021-10-20 10:40:10|710884.2|708884.2|710885.2|708885.2|710885.2|708885.2|710878.1|708878.1|18
1634726420000|2021-10-20 10:40:20|710885.8|708885.8|710356.1|709356.1|710885.8|709357.4|710338.6|708861.7|26
1634726430000|2021-10-20 10:40:30|710360.5|709360.5|710884|708884|710898.3|709382.3|710360.5|708868.2|30
1634726440000|2021-10-20 10:40:40|710883.6|708883.6|710923|708923|710923|709409.6|710398.5|708883.6|31
1634726450000|2021-10-20 10:40:50|710926.9|708926.9|710900.3|708900.3|710932|709429.9|710415.2|708900.3|27
1634726460000|2021-10-20 10:41:00|710898.1|708898.1|710931.8|708931.8|710939.4|708939.4|710881.2|708881.2|23
1634726470000|2021-10-20 10:41:10|710934.6|708934.6|710433.6|709433.6|710951.8|709453.8|710431.3|708933.2|27
1634726480000|2021-10-20 10:41:20|710433.3|709433.3|710932.6|708932.6|710934.1|709433.3|710427|708922.7|13
1634726490000|2021-10-20 10:41:30|710931.5|708931.5|710429|709429|710931.5|709429|710418.2|708931.5|22
1634726500000|2021-10-20 10:41:40|710429.2|709429.2|710428|709428|710431.2|709431.2|710426.8|709426.8|16
1634726510000|2021-10-20 10:41:50|710400|709400|710357.6|709357.6|710883.3|709400|710347.7|708864.5|28
1634726520000|2021-10-20 10:42:00|710356.9|709356.9|710851.3|708851.3|710874.6|709356.9|710356.9|708850.4|30
1634726530000|2021-10-20 10:42:10|710853.3|708853.3|710358.1|709358.1|710877.9|709358.1|710358.1|708851.6|23
1634726540000|2021-10-20 10:42:20|710363|709363|710338.8|709338.8|710872.8|709366.3|710338.6|708847.2|17
1634726550000|2021-10-20 10:42:30|710339.2|709339.2|710340.4|709340.4|710346|709346|710338.4|709338.4|24
1634726560000|2021-10-20 10:42:40|710340.7|709340.7|710341.3|709341.3|710344.9|709344.9|710339.9|709339.9|20
1634726570000|2021-10-20 10:42:50|710340.6|709340.6|710852.1|708852.1|710856.2|709349.9|710340.5|708852.1|25
1634726580000|2021-10-20 10:43:00|710848.2|708848.2|710304.1|709304.1|710848.8|709335.5|710304.1|708842.9|27
1634726590000|2021-10-20 10:43:10|710298.1|709298.1|710282.1|709282.1|710301.4|709301.4|710277.9|709277.9|29
1634726600000|2021-10-20 10:43:20|710279.6|709279.6|710253.8|709253.8|710284|709284|710253.8|709253.8|22
1634726610000|2021-10-20 10:43:30|710247.3|709247.3|710304.4|709304.4|710782.4|709304.4|710247.3|708782.2|32
1634726620000|2021-10-20 10:43:40|710297|709297|710309.7|709309.7|710822.8|709319.8|710292|708810.7|30
1634726630000|2021-10-20 10:43:50|710313|709313|710333.4|709333.4|710333.4|709333.4|710302.8|709302.8|31
1634726640000|2021-10-20 10:44:00|710331.4|709331.4|710325.3|709325.3|710855.8|709366|710320.6|708828.6|32
1634726650000|2021-10-20 10:44:10|710322.3|709322.3|710805.1|708805.1|710810.8|709326.4|710314.5|708802.7|24
1634726660000|2021-10-20 10:44:20|710806.3|708806.3|710308.8|709308.8|710806.5|709309.7|710304.1|708800.5|29
1634726670000|2021-10-20 10:44:30|710309.3|709309.3|710779.3|708779.3|710832.1|709324.4|710281.3|708779.3|28
1634726680000|2021-10-20 10:44:40|710778.2|708778.2|710338.8|709338.8|710845.4|709342.8|710282.9|708778.2|27
1634726690000|2021-10-20 10:44:50|710321.7|709321.7|710352.6|709352.6|710876.2|709362.6|710321.7|708799.6|31
1634726700000|2021-10-20 10:45:00|710347.3|709347.3|710290.6|709290.6|710797.6|709353.7|710275.9|708780.4|30
1634726710000|2021-10-20 10:45:10|710289.2|709289.2|710287.6|709287.6|710813.5|709304.2|710287.6|708802.3|31
1634726720000|2021-10-20 10:45:20|710288.8|709288.8|710286.8|709286.8|710289.3|709289.3|710278.4|709278.4|25
1634726730000|2021-10-20 10:45:30|710276.9|709276.9|710280.4|709280.4|710290.2|709290.2|710275.3|709275.3|27
1634726740000|2021-10-20 10:45:40|710280|709280|710819|708819|710819|709293.4|710277.6|708806.3|23
1634726750000|2021-10-20 10:45:50|710814.6|708814.6|710355.2|709355.2|710868.5|709357.3|710280.8|708799.2|29
1634726760000|2021-10-20 10:46:00|710348.7|709348.7|710325.4|709325.4|710878.2|709380.1|710305.5|708807.8|37
1634726770000|2021-10-20 10:46:10|710320.3|709320.3|710845.6|708845.6|710859.4|709347.2|710300.6|708816.2|26
1634726780000|2021-10-20 10:46:20|710815.9|708815.9|710330.6|709330.6|710815.9|709335.3|710304.1|708815.9|34
1634726790000|2021-10-20 10:46:30|710336.3|709336.3|710325.1|709325.1|710336.3|709336.3|710321|709321|25
1634726800000|2021-10-20 10:46:40|710326.2|709326.2|710292.3|709292.3|710807.2|709326.2|710292.3|708803.8|19
1634726810000|2021-10-20 10:46:50|710293|709293|710290|709290|710307.8|709307.8|710289.9|709289.9|23
1634726820000|2021-10-20 10:47:00|710301.3|709301.3|710270.3|709270.3|710301.6|709301.6|710270.3|709270.3|23
1634726830000|2021-10-20 10:47:10|710269.3|709269.3|710247.1|709247.1|710269.3|709269.3|710241.5|709241.5|19
1634726840000|2021-10-20 10:47:20|710248.7|709248.7|710245.8|709245.8|710249.1|709249.1|710244.7|709244.7|14
1634726850000|2021-10-20 10:47:30|710245.3|709245.3|710231.3|709231.3|710248.3|709248.3|710228.2|709228.2|18
1634726860000|2021-10-20 10:47:40|710228.1|709228.1|710221.3|709221.3|710730.6|709231.5|710217.5|708719.9|20
1634726870000|2021-10-20 10:47:50|710223.4|709223.4|710238.1|709238.1|710244.6|709244.6|710219.2|709219.2|17
1634726880000|2021-10-20 10:48:00|710230.8|709230.8|710220.3|709220.3|710234.4|709234.4|710220.3|709220.3|20
1634726890000|2021-10-20 10:48:10|710221.4|709221.4|710226.2|709226.2|710228.9|709228.9|710217.4|709217.4|14
1634726900000|2021-10-20 10:48:20|710223.1|709223.1|710241.8|709241.8|710243.8|709243.8|710222.7|709222.7|24
1634726910000|2021-10-20 10:48:30|710241.9|709241.9|710251.9|709251.9|710258.7|709258.7|710235.9|709235.9|20
1634726920000|2021-10-20 10:48:40|710254.4|709254.4|710250.6|709250.6|710255.7|709255.7|710244.9|709244.9|21
1634726930000|2021-10-20 10:48:50|710245.8|709245.8|710189.3|709189.3|710696.3|709249.9|710188.2|708687.7|28
1634726940000|2021-10-20 10:49:00|710194.4|709194.4|710197.7|709197.7|710207.8|709207.8|710182.1|709182.1|23
1634726950000|2021-10-20 10:49:10|710196.9|709196.9|710189.7|709189.7|710689.2|709197.1|710186.2|708687|24
1634726960000|2021-10-20 10:49:20|710195.8|709195.8|710183.4|709183.4|710196.4|709196.4|710157.8|709157.8|25
1634726970000|2021-10-20 10:49:30|710186.4|709186.4|710180.3|709180.3|710192.7|709192.7|710176.6|709176.6|29
1634726980000|2021-10-20 10:49:40|710178.1|709178.1|710183.5|709183.5|710695.1|709199.2|710176.5|708681.7|26
1634726990000|2021-10-20 10:49:50|710189.1|709189.1|710191|709191|710705.3|709204.7|710189.1|708689.5|22
1634727000000|2021-10-20 10:50:00|710187|709187|710186.6|709186.6|710194.5|709194.5|710185|709185|26
1634727010000|2021-10-20 10:50:10|710187.7|709187.7|710189.9|709189.9|710206.9|709206.9|710168.6|709168.6|21
1634727020000|2021-10-20 10:50:20|710197.2|709197.2|710187.2|709187.2|710197.2|709197.2|710178.5|709178.5|18
1634727030000|2021-10-20 10:50:30|710188.3|709188.3|710180.7|709180.7|710188.8|709188.8|710171|709171|23
1634727040000|2021-10-20 10:50:40|710177.3|709177.3|710186.6|709186.6|710195.9|709195.9|710177.3|709177.3|20
1634727050000|2021-10-20 10:50:50|710185.5|709185.5|710187.4|709187.4|710189.4|709189.4|710182.7|709182.7|24
1634727060000|2021-10-20 10:51:00|710188|709188|710189.8|709189.8|710192|709192|710165.6|709165.6|21
1634727070000|2021-10-20 10:51:10|710181.4|709181.4|710179.7|709179.7|710181.6|709181.6|710170|709170|20
1634727080000|2021-10-20 10:51:20|710181.1|709181.1|710180|709180|710182.9|709182.9|710176.2|709176.2|24
1634727090000|2021-10-20 10:51:30|710181.3|709181.3|710185.2|709185.2|710185.2|709185.2|710180.5|709180.5|11
1634727100000|2021-10-20 10:51:40|710188|709188|710185.8|709185.8|710197.2|709197.2|710179.1|709179.1|21
1634727110000|2021-10-20 10:51:50|710182.5|709182.5|710187.4|709187.4|710194.3|709194.3|710182.5|709182.5|17
1634727120000|2021-10-20 10:52:00|710186.1|709186.1|710189|709189|710193.3|709193.3|710186.1|709186.1|16
1634727130000|2021-10-20 10:52:10|710188.5|709188.5|710173.2|709173.2|710191.6|709191.6|710173.1|709173.1|18
1634727140000|2021-10-20 10:52:20|710174.7|709174.7|710148.9|709148.9|710633.7|709178.2|710130.3|708633.7|28
1634727150000|2021-10-20 10:52:30|710148.2|709148.2|710134.9|709134.9|710149.7|709149.7|710131|709131|27
1634727160000|2021-10-20 10:52:40|710135.2|709135.2|710132.7|709132.7|710141|709141|710129.8|709129.8|26
1634727170000|2021-10-20 10:52:50|710135.8|709135.8|710129|709129|710136.7|709136.7|710129|709129|28
1634727180000|2021-10-20 10:53:00|710131.3|709131.3|710592.7|708592.7|710620|709133|710107.3|708592.7|23
1634727190000|2021-10-20 10:53:10|710592.5|708592.5|710624.1|708624.1|710626.1|709126.2|710100.6|708592.5|29
1634727200000|2021-10-20 10:53:20|710626.9|708626.9|710634.3|708634.3|710635.4|708635.4|710619|708619|26
1634727210000|2021-10-20 10:53:30|710631.5|708631.5|710632.4|708632.4|710651.1|709142.3|710142.3|708631.5|27
1634727220000|2021-10-20 10:53:40|710634.6|708634.6|710639.1|708639.1|710640.6|708640.6|710633.2|708633.2|17
1634727230000|2021-10-20 10:53:50|710641.2|708641.2|710637.4|708637.4|710641.2|709146.9|710135.7|708635.2|30
1634727240000|2021-10-20 10:54:00|710638.4|708638.4|710638.9|708638.9|710643.7|709145.4|710139.9|708635.2|33
1634727250000|2021-10-20 10:54:10|710640|708640|710131.4|709131.4|710640.8|709131.4|710129.1|708623|23
1634727260000|2021-10-20 10:54:20|710130.5|709130.5|710102.8|709102.8|710605.9|709130.5|710102.8|708591.5|31
1634727270000|2021-10-20 10:54:30|710103.4|709103.4|710648.8|708648.8|710653.3|709151.1|710100.9|708637.9|24
1634727280000|2021-10-20 10:54:40|710641.2|708641.2|710124.4|709124.4|710641.2|709131.8|710119|708612.6|34
1634727290000|2021-10-20 10:54:50|710130.4|709130.4|710117.6|709117.6|710636.9|709136.3|710109.4|708625.8|31
1634727300000|2021-10-20 10:55:00|710116.8|709116.8|710111.7|709111.7|710130.2|709130.2|710097.8|709097.8|37
1634727310000|2021-10-20 10:55:10|710109.9|709109.9|710093.6|709093.6|710591.2|709109.9|710082|708580.4|32
1634727320000|2021-10-20 10:55:20|710094.4|709094.4|710081.2|709081.2|710104.9|709104.9|710081.2|709081.2|30
1634727330000|2021-10-20 10:55:30|710089.8|709089.8|710093.9|709093.9|710094.5|709094.5|710088.3|709088.3|24
1634727340000|2021-10-20 10:55:40|710089.1|709089.1|710093.1|709093.1|710093.9|709093.9|710078.8|709078.8|28
1634727350000|2021-10-20 10:55:50|710094.2|709094.2|710042.2|709042.2|710563|709094.6|710034.5|708563|27
1634727360000|2021-10-20 10:56:00|710035.8|709035.8|710038.3|709038.3|710044.6|709044.6|710027|709027|27
1634727370000|2021-10-20 10:56:10|710038|709038|710052.4|709052.4|710068.7|709068.7|710035.1|709035.1|25
1634727380000|2021-10-20 10:56:20|710053.9|709053.9|710589.2|708589.2|710594.4|709094.7|710052.2|708587.7|26
1634727390000|2021-10-20 10:56:30|710589.4|708589.4|710610.7|708610.7|710610.7|709120.9|710094.8|708586.2|27
1634727400000|2021-10-20 10:56:40|710612.3|708612.3|710553.2|708553.2|710612.3|709104.5|710054.3|708553.2|36
1634727410000|2021-10-20 10:56:50|710548.5|708548.5|710060.4|709060.4|710559.2|709062.3|710049.1|708539.3|34
1634727420000|2021-10-20 10:57:00|710059|709059|710155.9|709155.9|710625.7|709167|710059|708570|36
1634727430000|2021-10-20 10:57:10|710158|709158|710167.4|709167.4|710172.8|709172.8|710156.7|709156.7|21
1634727440000|2021-10-20 10:57:20|710171.6|709171.6|710167.5|709167.5|710172.4|709172.4|710164.9|709164.9|12
1634727450000|2021-10-20 10:57:30|710157.7|709157.7|710121|709121|710652.4|709163.1|710110.7|708630.7|26
1634727460000|2021-10-20 10:57:40|710119.8|709119.8|710123.9|709123.9|710129.4|709129.4|710117.8|709117.8|16
1634727470000|2021-10-20 10:57:50|710610.2|708610.2|710623.1|708623.1|710628.9|708628.9|710610|708610|19
1634727480000|2021-10-20 10:58:00|710622.4|708622.4|710617.1|708617.1|710623.9|708623.9|710613.4|708613.4|18
1634727490000|2021-10-20 10:58:10|710618|708618|710117.3|709117.3|710620.7|709117.3|710108.9|708612.3|14
1634727500000|2021-10-20 10:58:20|710115.8|709115.8|710643.3|708643.3|710660.5|709150|710111|708640.8|26
1634727510000|2021-10-20 10:58:30|710640.2|708640.2|710643.3|708643.3|710648.1|708648.1|710639|708639|21
1634727520000|2021-10-20 10:58:40|710642.3|708642.3|710631.1|708631.1|710645.7|708645.7|710630.2|708630.2|22
1634727530000|2021-10-20 10:58:50|710632.1|708632.1|710135.2|709135.2|710634.7|709135.2|710115.5|708629.9|15
1634727540000|2021-10-20 10:59:00|710132.6|709132.6|710072.2|709072.2|710575.2|709132.6|710072.2|708575.2|24
1634727550000|2021-10-20 10:59:10|710069.6|709069.6|710620.1|708620.1|710633.7|709072.6|710069.6|708572.2|24
1634727560000|2021-10-20 10:59:20|710620.3|708620.3|710593|708593|710620.3|709111.7|710109.2|708592.7|21
1634727570000|2021-10-20 10:59:30|710592.9|708592.9|710601.1|708601.1|710601.1|708601.1|710590.4|708590.4|23
1634727580000|2021-10-20 10:59:40|710606.2|708606.2|710099.4|709099.4|710606.2|709112|710097.4|708596.4|22
1634727590000|2021-10-20 10:59:50|710592.8|708592.8|710602.3|708602.3|710605.2|708605.2|710592.8|708592.8|26
1634727600000|2021-10-20 11:00:00|710602.5|708602.5|710609.8|708609.8|710609.8|708609.8|710591.3|708591.3|10
1634727610000|2021-10-20 11:00:10|710611.3|708611.3|710656.9|708656.9|710660.2|709109.4|710106.4|708611.3|14
1634727620000|2021-10-20 11:00:20|710654.5|708654.5|710615.7|708615.7|710654.5|708654.5|710615|708615|20
1634727630000|2021-10-20 11:00:30|710616.5|708616.5|710617.5|708617.5|710618.3|708618.3|710613.8|708613.8|11
1634727640000|2021-10-20 11:00:40|710615.5|708615.5|710615.2|708615.2|710617.9|708617.9|710614.3|708614.3|10
1634727650000|2021-10-20 11:00:50|710616.1|708616.1|710605.4|708605.4|710620.3|709096.4|710096.4|708605.4|17
1634727660000|2021-10-20 11:01:00|710606.5|708606.5|710621.1|708621.1|710621.1|708621.1|710602|708602|16
1634727670000|2021-10-20 11:01:10|710621.5|708621.5|710617.3|708617.3|710621.5|708621.5|710617.2|708617.2|10
1634727680000|2021-10-20 11:01:20|710615|708615|710606.5|708606.5|710621.2|708621.2|710602.5|708602.5|16
1634727690000|2021-10-20 11:01:30|710607.2|708607.2|710602.9|708602.9|710607.5|708607.5|710602.7|708602.7|12
1634727700000|2021-10-20 11:01:40|710604|708604|710106|709106|710612.7|709106.4|710100.7|708604|13
1634727710000|2021-10-20 11:01:50|710106.5|709106.5|710604.7|708604.7|710625.7|709115|710102.6|708604.7|24
1634727720000|2021-10-20 11:02:00|710604.3|708604.3|710623.4|708623.4|710623.5|709119.2|710090.7|708601.3|33
1634727730000|2021-10-20 11:02:10|710614.3|708614.3|710620.9|708620.9|710640.7|709132.2|710130.7|708605.5|15
1634727740000|2021-10-20 11:02:20|710627.1|708627.1|710621.8|708621.8|710627.1|708627.1|710619.3|708619.3|12
1634727750000|2021-10-20 11:02:30|710620.3|708620.3|710110|709110|710625.2|709116.3|710107.7|708612.9|27
1634727760000|2021-10-20 11:02:40|710116.3|709116.3|710101.8|709101.8|710607|709119.1|710101.8|708600.6|26
1634727770000|2021-10-20 11:02:50|710104.9|709104.9|710599|708599|710605.7|709131.6|710100.8|708599|28
1634727780000|2021-10-20 11:03:00|710603.7|708603.7|710124.4|709124.4|710627.3|709127.9|710103.4|708597.3|26
1634727790000|2021-10-20 11:03:10|710120.7|709120.7|710124.9|709124.9|710126|709126|710103.8|709103.8|18
1634727800000|2021-10-20 11:03:20|710126.3|709126.3|710123.6|709123.6|710135.3|709135.3|710105.7|709105.7|32
1634727810000|2021-10-20 11:03:30|710125.4|709125.4|710632.8|708632.8|710646.4|709125.9|710105.1|708630.1|30
1634727820000|2021-10-20 11:03:40|710632.1|708632.1|710657.7|708657.7|710673.6|709168.7|710143.5|708632.1|26
1634727830000|2021-10-20 11:03:50|710181.7|709181.7|710169.3|709169.3|710680.5|709181.7|710158|708668.4|27
1634727840000|2021-10-20 11:04:00|710166.9|709166.9|710658|708658|710672.3|709173.3|710160.5|708652.7|22
1634727850000|2021-10-20 11:04:10|710659.2|708659.2|710647.4|708647.4|710660.8|709154.1|710153.9|708641|24
1634727860000|2021-10-20 11:04:20|710645.3|708645.3|710638.3|708638.3|710645.3|708645.3|710636.2|708636.2|16
1634727870000|2021-10-20 11:04:30|710636.7|708636.7|710639.3|708639.3|710641.5|708641.5|710636.7|708636.7|25
1634727880000|2021-10-20 11:04:40|710639.4|708639.4|710653|708653|710653|709164.2|710143.9|708639.4|17
1634727890000|2021-10-20 11:04:50|710653.8|708653.8|710159.4|709159.4|710653.8|709159.8|710142.1|708642.6|19
1634727900000|2021-10-20 11:05:00|710159.2|709159.2|710151.7|709151.7|710162.7|709162.7|710145.5|709145.5|21
1634727910000|2021-10-20 11:05:10|710152.4|709152.4|710647.9|708647.9|710659.9|709152.4|710152.4|708647.9|19
1634727920000|2021-10-20 11:05:20|710648.4|708648.4|710652.7|708652.7|710655.3|708655.3|710644.3|708644.3|17
1634727930000|2021-10-20 11:05:30|710650.7|708650.7|710128.2|709128.2|710650.7|709145.4|710121|708640.9|26
1634727940000|2021-10-20 11:05:40|710124|709124|710127.6|709127.6|710130.6|709130.6|710123.7|709123.7|21
1634727950000|2021-10-20 11:05:50|710127.4|709127.4|710150|709150|710663|709150|710127.4|708640.6|20
1634727960000|2021-10-20 11:06:00|710147.4|709147.4|710151.3|709151.3|710158|709158|710147.4|709147.4|17
1634727970000|2021-10-20 11:06:10|710150.6|709150.6|710151.1|709151.1|710654.6|709169.3|710150.6|708648.7|22
1634727980000|2021-10-20 11:06:20|710152.3|709152.3|710151.4|709151.4|710160.5|709160.5|710145.4|709145.4|25
1634727990000|2021-10-20 11:06:30|710152.3|709152.3|710150.9|709150.9|710157.6|709157.6|710147.5|709147.5|31
1634728000000|2021-10-20 11:06:40|710151.6|709151.6|710152.2|709152.2|710153.9|709153.9|710149.4|709149.4|27
1634728010000|2021-10-20 11:06:50|710152.5|709152.5|710164.9|709164.9|710169|709169|710148.8|709148.8|31
1634728020000|2021-10-20 11:07:00|710165.7|709165.7|710146.1|709146.1|710173.7|709173.7|710142.1|709142.1|22
1634728030000|2021-10-20 11:07:10|710148.2|709148.2|710145.5|709145.5|710154.2|709154.2|710129|709129|28
1634728040000|2021-10-20 11:07:20|710142.4|709142.4|710177.5|709177.5|710177.5|709177.5|710139.6|709139.6|24
1634728050000|2021-10-20 11:07:30|710177.7|709177.7|710173.3|709173.3|710178.8|709178.8|710173.3|709173.3|22
1634728060000|2021-10-20 11:07:40|710176|709176|710178.7|709178.7|710181.7|709181.7|710173.6|709173.6|22
1634728070000|2021-10-20 11:07:50|710178.2|709178.2|710170.7|709170.7|710179|709179|710170.6|709170.6|18
1634728080000|2021-10-20 11:08:00|710172.1|709172.1|710178.7|709178.7|710186.2|709186.2|710170.7|709170.7|31
1634728090000|2021-10-20 11:08:10|710176.7|709176.7|710144.5|709144.5|710176.7|709176.7|710128.2|709128.2|30
1634728100000|2021-10-20 11:08:20|710145.7|709145.7|710136.4|709136.4|710145.9|709145.9|710133.2|709133.2|20
1634728110000|2021-10-20 11:08:30|710137.8|709137.8|710180.1|709180.1|710184.8|709184.8|710132.7|709132.7|23
1634728120000|2021-10-20 11:08:40|710181.2|709181.2|710175.6|709175.6|710181.2|709181.2|710174.7|709174.7|16
1634728130000|2021-10-20 11:08:50|710177.4|709177.4|710182|709182|710185.9|709185.9|710171.6|709171.6|19
1634728140000|2021-10-20 11:09:00|710183|709183|710159.4|709159.4|710217.7|709217.7|710148.9|709148.9|35
1634728150000|2021-10-20 11:09:10|710160.4|709160.4|710153.6|709153.6|710164|709164|710141|709141|26
1634728160000|2021-10-20 11:09:20|710154.6|709154.6|710147.6|709147.6|710160.7|709160.7|710147.6|709147.6|34
1634728170000|2021-10-20 11:09:30|710152.5|709152.5|710170.3|709170.3|710173.5|709173.5|710138|709138|30
1634728180000|2021-10-20 11:09:40|710161|709161|710172.5|709172.5|710181.7|709181.7|710160.3|709160.3|28
1634728190000|2021-10-20 11:09:50|710171.3|709171.3|710157.5|709157.5|710174.9|709174.9|710157.5|709157.5|26
1634728200000|2021-10-20 11:10:00|710158|709158|710150.5|709150.5|710161.9|709161.9|710135.2|709135.2|38
1634728210000|2021-10-20 11:10:10|710150.1|709150.1|710137.6|709137.6|710150.9|709150.9|710127.3|709127.3|36
1634728220000|2021-10-20 11:10:20|710139.3|709139.3|710152.4|709152.4|710162.6|709162.6|710136.6|709136.6|28
1634728230000|2021-10-20 11:10:30|710150.7|709150.7|710157.1|709157.1|710162.3|709162.3|710141.8|709141.8|21
1634728240000|2021-10-20 11:10:40|710160.2|709160.2|710160.5|709160.5|710164.9|709164.9|710156.1|709156.1|26
1634728250000|2021-10-20 11:10:50|710155.9|709155.9|710162|709162|710173|709173|710133.1|709133.1|34
1634728260000|2021-10-20 11:11:00|710161.4|709161.4|710163.6|709163.6|710169.3|709169.3|710154.5|709154.5|34
1634728270000|2021-10-20 11:11:10|710169.5|709169.5|710188.2|709188.2|710217.4|709217.4|710162|709162|37
1634728280000|2021-10-20 11:11:20|710187.7|709187.7|710194.2|709194.2|710200.7|709200.7|710182.5|709182.5|29
1634728290000|2021-10-20 11:11:30|710187.5|709187.5|710194.3|709194.3|710197.3|709197.3|710186.2|709186.2|31
1634728300000|2021-10-20 11:11:40|710191.4|709191.4|710211.1|709211.1|710213|709213|710191.4|709191.4|22
1634728310000|2021-10-20 11:11:50|710209.6|709209.6|710291|709291|710295.8|709295.8|710205.8|709205.8|28
1634728320000|2021-10-20 11:12:00|710289|709289|710293.3|709293.3|710298.8|709298.8|710276.9|709276.9|31
1634728330000|2021-10-20 11:12:10|710292.6|709292.6|710300.1|709300.1|710306.3|709306.3|710292.4|709292.4|33
1634728340000|2021-10-20 11:12:20|710301|709301|710300.3|709300.3|710314.7|709314.7|710293.8|709293.8|30
1634728350000|2021-10-20 11:12:30|710299.2|709299.2|710295.2|709295.2|710782.2|709308|710283.4|708782.2|30
1634728360000|2021-10-20 11:12:40|710292.4|709292.4|710796.3|708796.3|710811.3|709311.6|710292.4|708795.3|31
1634728370000|2021-10-20 11:12:50|710795.8|708795.8|710852.5|708852.5|710852.5|709330|710293|708795.8|35
1634728380000|2021-10-20 11:13:00|710861.4|708861.4|710300.3|709300.3|710861.4|709359|710298.5|708838.2|35
1634728390000|2021-10-20 11:13:10|710818.7|708818.7|710353.5|709353.5|710831.5|709366.1|710330.6|708818.7|32
1634728400000|2021-10-20 11:13:20|710342.6|709342.6|710351.4|709351.4|710856.3|709360.4|710341.4|708856.3|26
1634728410000|2021-10-20 11:13:30|710350.8|709350.8|710378.8|709378.8|710881|709395.3|710350.6|708870.4|35
1634728420000|2021-10-20 11:13:40|710385.8|709385.8|710403.2|709403.2|710893.2|709405.9|710373.5|708885.3|31
1634728430000|2021-10-20 11:13:50|710401.5|709401.5|710407|709407|710407.9|709407.9|710387|709387|30
1634728440000|2021-10-20 11:14:00|710406|709406|710921.9|708921.9|710932.7|709422.5|710385.8|708921.9|30
1634728450000|2021-10-20 11:14:10|710917.5|708917.5|710360.8|709360.8|710920.7|709417.3|710352.2|708869.8|27
1634728460000|2021-10-20 11:14:20|710355.4|709355.4|710387.3|709387.3|710871.5|709396.1|710355.4|708871.5|35
1634728470000|2021-10-20 11:14:30|710905.6|708905.6|710394.1|709394.1|710905.6|709404.1|710387.8|708905.6|26
1634728480000|2021-10-20 11:14:40|710399.5|709399.5|710391.8|709391.8|710406.7|709406.7|710374.4|709374.4|34
1634728490000|2021-10-20 11:14:50|710386.9|709386.9|710389.9|709389.9|710888|709406.7|710360.9|708888|36
1634728500000|2021-10-20 11:15:00|710388.3|709388.3|710382.1|709382.1|710878.6|709401.7|710368.4|708875.5|31
1634728510000|2021-10-20 11:15:10|710383.2|709383.2|710397.4|709397.4|710400.9|709400.9|710379.2|709379.2|22
1634728520000|2021-10-20 11:15:20|710386.2|709386.2|710379.5|709379.5|710397.8|709397.8|710365|709365|28
1634728530000|2021-10-20 11:15:30|710381.2|709381.2|710349.9|709349.9|710846.3|709389.7|710329.6|708846.3|31
1634728540000|2021-10-20 11:15:40|710351|709351|710908.2|708908.2|710908.2|709403.1|710333|708852.3|30
1634728550000|2021-10-20 11:15:50|710399.5|709399.5|710395.5|709395.5|710404.6|709404.6|710377.8|709377.8|37
1634728560000|2021-10-20 11:16:00|710402.9|709402.9|710407.7|709407.7|710915.8|709415.4|710393.5|708904|29
1634728570000|2021-10-20 11:16:10|710915.1|708915.1|710413.5|709413.5|710916|709423.3|710406.9|708906|37
1634728580000|2021-10-20 11:16:20|710419.4|709419.4|710412.6|709412.6|710925|709422.5|710409.2|708907|35
1634728590000|2021-10-20 11:16:30|710411.3|709411.3|710958.3|708958.3|710958.3|709445.2|710397.6|708921.7|29
1634728600000|2021-10-20 11:16:40|710450.2|709450.2|710436.6|709436.6|710450.5|709450.5|710429.5|709429.5|22
1634728610000|2021-10-20 11:16:50|710952.9|708952.9|710441.7|709441.7|710952.9|709456.6|710426.4|708939.7|24
1634728620000|2021-10-20 11:17:00|710440.8|709440.8|710438.7|709438.7|710965.6|709455.6|710438.7|708946.6|22
1634728630000|2021-10-20 11:17:10|710456.1|709456.1|710991.3|708991.3|710991.3|709484.7|710442.8|708974.9|30
1634728640000|2021-10-20 11:17:20|710991.4|708991.4|710986.1|708986.1|710998.9|709497.1|710491.2|708982|33
1634728650000|2021-10-20 11:17:30|710984|708984|710981.9|708981.9|710992.3|709493.4|710459.3|708966.7|33
1634728660000|2021-10-20 11:17:40|710968|708968|710968|708968|710976.2|709478.6|710473.6|708956|32
1634728670000|2021-10-20 11:17:50|710967|708967|710433.3|709433.3|710967|709461.6|710433.3|708931.7|33
1634728680000|2021-10-20 11:18:00|710436.3|709436.3|710927.2|708927.2|710947.7|709438|710432.8|708926.5|23
1634728690000|2021-10-20 11:18:10|710927.6|708927.6|710440.8|709440.8|710928.6|709458.5|710418.5|708927.6|22
1634728700000|2021-10-20 11:18:20|710437.4|709437.4|710951.8|708951.8|710964.4|709469.9|710431.9|708943.6|24
1634728710000|2021-10-20 11:18:30|710950.8|708950.8|711005.1|709005.1|711013.3|709511.7|710451|708950.8|31
1634728720000|2021-10-20 11:18:40|711003.4|709003.4|710521.6|709521.6|711053.6|709551.8|710500.7|709003.4|39
1634728730000|2021-10-20 11:18:50|710530.3|709530.3|711029.5|709029.5|711035.2|709530.3|710504|709018.5|36
1634728740000|2021-10-20 11:19:00|711039.3|709039.3|711031.3|709031.3|711039.3|709039.3|711017|709017|36
1634728750000|2021-10-20 11:19:10|711029.3|709029.3|711036.6|709036.6|711052.8|709536.3|710518.1|709029.3|35
1634728760000|2021-10-20 11:19:20|710538.3|709538.3|711042.2|709042.2|711046.9|709538.3|710536.8|709036.2|31
1634728770000|2021-10-20 11:19:30|711041.9|709041.9|711013.1|709013.1|711042.5|709538.5|710490.6|708994.5|35
1634728780000|2021-10-20 11:19:40|711005.8|709005.8|710503.6|709503.6|711021.1|709516.3|710494.8|708997.1|35
1634728790000|2021-10-20 11:19:50|710503.1|709503.1|710986.8|708986.8|711014.4|709503.1|710472.8|708986.8|24
1634728800000|2021-10-20 11:20:00|710990.5|708990.5|710981.2|708981.2|710990.5|709484.4|710472|708979.2|27
1634728810000|2021-10-20 11:20:10|710981.5|708981.5|710938.9|708938.9|710984.4|709484.3|710453.9|708937.1|27
1634728820000|2021-10-20 11:20:20|710443.1|709443.1|710451.4|709451.4|710960.2|709459.6|710443.1|708944.4|23
1634728830000|2021-10-20 11:20:30|710451.3|709451.3|711073.8|709073.8|711073.8|709562.2|710441.2|708945.6|29
1634728840000|2021-10-20 11:20:40|711071.4|709071.4|710572.7|709572.7|711091.9|709591.2|710564.9|709066.4|29
1634728850000|2021-10-20 11:20:50|710573.3|709573.3|710619.6|709619.6|711127.5|709623.6|710564.3|709078.3|32
1634728860000|2021-10-20 11:21:00|710615|709615|711121.9|709121.9|711135.2|709635.3|710615|709117.7|29
1634728870000|2021-10-20 11:21:10|711118.8|709118.8|710631.2|709631.2|711125.4|709631.2|710618.6|709111.8|27
1634728880000|2021-10-20 11:21:20|711152|709152|710663.2|709663.2|711152|709667.9|710621|709150.2|30
1634728890000|2021-10-20 11:21:30|710662.9|709662.9|710661.7|709661.7|710668.2|709668.2|710657.4|709657.4|24
1634728900000|2021-10-20 11:21:40|710659.8|709659.8|710664.3|709664.3|711197.7|709690.2|710659.8|709154.6|31
1634728910000|2021-10-20 11:21:50|710683|709683|710667|709667|711189.9|709683|710652.4|709189.9|26
1634728920000|2021-10-20 11:22:00|710667.1|709667.1|710667.9|709667.9|711173.4|709669.1|710664.2|709173.4|27
1634728930000|2021-10-20 11:22:10|710660.7|709660.7|710665.4|709665.4|710673.8|709673.8|710660.7|709660.7|25
1634728940000|2021-10-20 11:22:20|710665|709665|710660.8|709660.8|711199.3|709679.7|710656.2|709165.4|32
1634728950000|2021-10-20 11:22:30|710657.7|709657.7|710666.5|709666.5|711191|709675.5|710657.7|709163.7|36
1634728960000|2021-10-20 11:22:40|710669.3|709669.3|710681|709681|711180|709681.1|710654.4|709156.3|24
1634728970000|2021-10-20 11:22:50|710680.6|709680.6|711195.5|709195.5|711195.5|709691.7|710664.7|709195.5|28
1634728980000|2021-10-20 11:23:00|710680.9|709680.9|710687.9|709687.9|710701.2|709701.2|710677.8|709677.8|30
1634728990000|2021-10-20 11:23:10|710687.7|709687.7|710693.8|709693.8|711184.4|709696.9|710678.3|709181|30
1634729000000|2021-10-20 11:23:20|711193.8|709193.8|710679.6|709679.6|711193.8|709697.9|710679.6|709177.3|26
1634729010000|2021-10-20 11:23:30|710682.5|709682.5|710700.6|709700.6|711215|709706.9|710674.9|709201.2|35
1634729020000|2021-10-20 11:23:40|711209.3|709209.3|710708.1|709708.1|711214.4|709712.6|710706.6|709200.7|24
1634729030000|2021-10-20 11:23:50|710710.9|709710.9|710708.3|709708.3|711210|709712.5|710705.2|709210|24
1634729040000|2021-10-20 11:24:00|710708.2|709708.2|710705.3|709705.3|711211.1|709714.3|710694.1|709201.7|32
1634729050000|2021-10-20 11:24:10|710721|709721|710735.7|709735.7|711236.1|709739.3|710706.3|709228.1|34
1634729060000|2021-10-20 11:24:20|710727.6|709727.6|710726.3|709726.3|710734.6|709734.6|710718.9|709718.9|22
1634729070000|2021-10-20 11:24:30|710723|709723|710704.9|709704.9|711235.3|709731.6|710704.9|709206.3|30
1634729080000|2021-10-20 11:24:40|710711.7|709711.7|710683.1|709683.1|711213.4|709716.2|710679.8|709187.6|34
1634729090000|2021-10-20 11:24:50|710684.6|709684.6|710809.5|709809.5|711315.6|709812.8|710683.5|709235.7|33
1634729100000|2021-10-20 11:25:00|710802.6|709802.6|710814.5|709814.5|710817.3|709817.3|710799.5|709799.5|23
1634729110000|2021-10-20 11:25:10|710814|709814|710833.2|709833.2|711335.2|709836.4|710805.5|709335.2|24
1634729120000|2021-10-20 11:25:20|710827.7|709827.7|710841.4|709841.4|711363.1|709852.8|710819.8|709337.2|27
1634729130000|2021-10-20 11:25:30|711361.9|709361.9|711374.4|709374.4|711378.6|709873.3|710857|709361.9|22
1634729140000|2021-10-20 11:25:40|711372.9|709372.9|711373|709373|711382.2|709873|710873|709371.9|10
1634729150000|2021-10-20 11:25:50|711372.1|709372.1|711372.1|709372.1|711376.9|709874.7|710868.2|709369.7|18
1634729160000|2021-10-20 11:26:00|710868.4|709868.4|711369|709369|711381.8|709874.7|710868.4|709367|30
1634729170000|2021-10-20 11:26:10|711370.6|709370.6|711368.6|709368.6|711378|709378|711368.6|709368.6|14
1634729180000|2021-10-20 11:26:20|711371.8|709371.8|710869.1|709869.1|711379.7|709869.5|710868|709371.8|20
1634729190000|2021-10-20 11:26:30|710869.8|709869.8|710865.7|709865.7|710875.4|709875.4|710865.7|709865.7|20
1634729200000|2021-10-20 11:26:40|711390.9|709390.9|711386.3|709386.3|711390.9|709914.7|710869.3|709368.2|27
1634729210000|2021-10-20 11:26:50|710882.4|709882.4|710871.4|709871.4|710882.4|709882.4|710865.2|709865.2|19
1634729220000|2021-10-20 11:27:00|710862.2|709862.2|710854.6|709854.6|710865.5|709865.5|710852.9|709852.9|15
1634729230000|2021-10-20 11:27:10|710855.3|709855.3|710900|709900|711413.9|709902.3|710838.3|709349.1|17
1634729240000|2021-10-20 11:27:20|710896|709896|710852.2|709852.2|711366.2|709896.7|710834.1|709336.7|31
1634729250000|2021-10-20 11:27:30|710856|709856|710854.7|709854.7|711357.6|709866.4|710853.6|709357.6|25
1634729260000|2021-10-20 11:27:40|710860.3|709860.3|711400.8|709400.8|711400.8|709913.1|710856|709381.6|31
1634729270000|2021-10-20 11:27:50|711399.5|709399.5|710908.7|709908.7|711401.6|709911|710885.8|709395.6|19
1634729280000|2021-10-20 11:28:00|710905.3|709905.3|710904.7|709904.7|710913|709913|710902.3|709902.3|20
1634729290000|2021-10-20 11:28:10|710903|709903|710899.9|709899.9|710927.2|709927.2|710890.4|709890.4|21
1634729300000|2021-10-20 11:28:20|710897.7|709897.7|710896.5|709896.5|710902.5|709902.5|710884.9|709884.9|11
1634729310000|2021-10-20 11:28:30|710908.8|709908.8|711397.4|709397.4|711402.7|709924.3|710891.4|709396.8|27
1634729320000|2021-10-20 11:28:40|710841.6|709841.6|710882.4|709882.4|711383.5|709885.7|710821.2|709372.5|26
1634729330000|2021-10-20 11:28:50|710885.2|709885.2|710876.9|709876.9|711384.8|709900.9|710855.3|709373.4|30
1634729340000|2021-10-20 11:29:00|711380.6|709380.6|711334.6|709334.6|711394.4|709839.6|710839.6|709331.2|25
1634729350000|2021-10-20 11:29:10|711336.5|709336.5|711359.1|709359.1|711376.3|709874.8|710849.4|709332.9|30
1634729360000|2021-10-20 11:29:20|711358|709358|710878.6|709878.6|711377.8|709878.6|710765.3|709278.8|33
1634729370000|2021-10-20 11:29:30|710880.6|709880.6|711357.7|709357.7|711375.7|709887.7|710835.2|709351.3|32
1634729380000|2021-10-20 11:29:40|710859.4|709859.4|710858.8|709858.8|711364.2|709860.5|710787.9|709294.7|24
1634729390000|2021-10-20 11:29:50|710857.8|709857.8|711352.5|709352.5|711364.2|709864.5|710847.7|709346.4|29
1634729400000|2021-10-20 11:30:00|711319.6|709319.6|711241.5|709241.5|711319.6|709761.7|710734.1|709237.2|29
1634729410000|2021-10-20 11:30:10|711233.3|709233.3|710738.6|709738.6|711233.3|709748.7|710728|709233.3|14
1634729420000|2021-10-20 11:30:20|710737.9|709737.9|710613.5|709613.5|711132.2|709745.3|710613.5|709132.2|20
1634729430000|2021-10-20 11:30:30|710579.9|709579.9|711069.1|709069.1|711102.6|709580.6|710579.9|709055.2|35
1634729440000|2021-10-20 11:30:40|711068.8|709068.8|711102.3|709102.3|711107.7|709107.7|711065.8|709065.8|33
1634729450000|2021-10-20 11:30:50|711107.1|709107.1|711100.9|709100.9|711111.5|709111.5|711089.7|709089.7|30
1634729460000|2021-10-20 11:31:00|711101.1|709101.1|710605|709605|711112.4|709614.4|710596.4|709093|29
1634729470000|2021-10-20 11:31:10|710606|709606|711092.3|709092.3|711092.3|709606|710590.7|709091.9|21
1634729480000|2021-10-20 11:31:20|711093|709093|711080.4|709080.4|711121.5|709606.5|710606.5|709080.4|34
1634729490000|2021-10-20 11:31:30|711080.2|709080.2|710611.2|709611.2|711104.2|709620|710589.9|709077.1|32
1634729500000|2021-10-20 11:31:40|710612.3|709612.3|711096.7|709096.7|711107.4|709613.9|710586.5|709090.6|26
1634729510000|2021-10-20 11:31:50|711097.6|709097.6|711146.8|709146.8|711166.1|709662.8|710637.4|709094.3|26
1634729520000|2021-10-20 11:32:00|711145.8|709145.8|710659.7|709659.7|711162.9|709671|710657.2|709145.3|28
1634729530000|2021-10-20 11:32:10|710657.6|709657.6|710672.7|709672.7|710672.7|709672.7|710648.2|709648.2|33
1634729540000|2021-10-20 11:32:20|710669.6|709669.6|710669.6|709669.6|710671.2|709671.2|710665.5|709665.5|29
1634729550000|2021-10-20 11:32:30|710668.3|709668.3|710677.7|709677.7|710677.9|709677.9|710665.9|709665.9|27
1634729560000|2021-10-20 11:32:40|710674.6|709674.6|710736.8|709736.8|710748.4|709748.4|710673.6|709673.6|28
1634729570000|2021-10-20 11:32:50|710744.3|709744.3|710741.4|709741.4|710754.2|709754.2|710734.2|709734.2|30
1634729580000|2021-10-20 11:33:00|710740.8|709740.8|710740.7|709740.7|710743.3|709743.3|710731.2|709731.2|25
1634729590000|2021-10-20 11:33:10|710744.3|709744.3|710719.8|709719.8|710755|709755|710713.3|709713.3|26
1634729600000|2021-10-20 11:33:20|710706.2|709706.2|710699.6|709699.6|710723.6|709723.6|710694.4|709694.4|37
1634729610000|2021-10-20 11:33:30|710705.5|709705.5|710731.5|709731.5|710749.8|709749.8|710697.9|709697.9|36
1634729620000|2021-10-20 11:33:40|710724.7|709724.7|710736.3|709736.3|710741.4|709741.4|710723.3|709723.3|25
1634729630000|2021-10-20 11:33:50|710736.2|709736.2|711229.6|709229.6|711246.7|709755.4|710717.8|709219.9|35
1634729640000|2021-10-20 11:34:00|711222.3|709222.3|710760.1|709760.1|711222.8|709773|710738.9|709221.4|29
1634729650000|2021-10-20 11:34:10|710758.9|709758.9|710754.5|709754.5|710764.9|709764.9|710753.4|709753.4|22
1634729660000|2021-10-20 11:34:20|710763|709763|710753|709753|710765.4|709765.4|710751.1|709751.1|16
1634729670000|2021-10-20 11:34:30|710753.5|709753.5|710752|709752|710767.4|709767.4|710750.9|709750.9|25
1634729680000|2021-10-20 11:34:40|710766.2|709766.2|710754.2|709754.2|710766.4|709766.4|710751.2|709751.2|31
1634729690000|2021-10-20 11:34:50|710751.5|709751.5|710724.1|709724.1|710763.2|709763.2|710724.1|709724.1|22
1634729700000|2021-10-20 11:35:00|710718.2|709718.2|710731.4|709731.4|710732|709732|710713.2|709713.2|24
1634729710000|2021-10-20 11:35:10|710729.5|709729.5|710732.4|709732.4|710740|709740|710729.5|709729.5|18
1634729720000|2021-10-20 11:35:20|710731.8|709731.8|710730.4|709730.4|710736|709736|710724.9|709724.9|26
1634729730000|2021-10-20 11:35:30|710731.1|709731.1|710730|709730|710740.4|709740.4|710728.2|709728.2|32
1634729740000|2021-10-20 11:35:40|710732.6|709732.6|710727.5|709727.5|710742.3|709742.3|710725.8|709725.8|23
1634729750000|2021-10-20 11:35:50|710734.4|709734.4|710726.7|709726.7|710751.8|709751.8|710721.8|709721.8|33
1634729760000|2021-10-20 11:36:00|710733|709733|710766.7|709766.7|710766.7|709766.7|710733|709733|30
1634729770000|2021-10-20 11:36:10|711267.8|709267.8|710777.2|709777.2|711270.3|709777.2|710757.6|709260.6|23
1634729780000|2021-10-20 11:36:20|710765.3|709765.3|710811.8|709811.8|710815|709815|710765.3|709765.3|34
1634729790000|2021-10-20 11:36:30|710810.8|709810.8|710812.7|709812.7|710820.8|709820.8|710807.8|709807.8|30
1634729800000|2021-10-20 11:36:40|710814.6|709814.6|710819.1|709819.1|710822.4|709822.4|710809.6|709809.6|30
1634729810000|2021-10-20 11:36:50|710816.4|709816.4|710807.6|709807.6|710820.5|709820.5|710803.2|709803.2|31
1634729820000|2021-10-20 11:37:00|710806.5|709806.5|710809.9|709809.9|710821.2|709821.2|710801.7|709801.7|26
1634729830000|2021-10-20 11:37:10|710810.3|709810.3|710817.8|709817.8|710821.3|709821.3|710805.5|709805.5|29
1634729840000|2021-10-20 11:37:20|710808.3|709808.3|710809.4|709809.4|710814.4|709814.4|710795.2|709795.2|38
1634729850000|2021-10-20 11:37:30|710814.4|709814.4|710834.6|709834.6|711321.8|709840.4|710802.4|709301|32
1634729860000|2021-10-20 11:37:40|710834.4|709834.4|710837.6|709837.6|710840.8|709840.8|710833.8|709833.8|23
1634729870000|2021-10-20 11:37:50|710837.2|709837.2|710962.1|709962.1|710962.1|709962.1|710835.6|709835.6|21
1634729880000|2021-10-20 11:38:00|710958.2|709958.2|710976.7|709976.7|711449.9|709977.4|710946.5|709438.6|33
1634729890000|2021-10-20 11:38:10|710978.6|709978.6|710959.1|709959.1|710978.6|709978.6|710950.3|709950.3|26
1634729900000|2021-10-20 11:38:20|710956.7|709956.7|710942.8|709942.8|710968.9|709968.9|710942.8|709942.8|23
1634729910000|2021-10-20 11:38:30|710942.6|709942.6|710938.3|709938.3|710951.9|709951.9|710937.6|709937.6|18
1634729920000|2021-10-20 11:38:40|710943.4|709943.4|710939.2|709939.2|710952.7|709952.7|710913.2|709913.2|22
1634729930000|2021-10-20 11:38:50|710926.6|709926.6|710957.8|709957.8|710957.8|709957.8|710920.2|709920.2|26
1634729940000|2021-10-20 11:39:00|710957.2|709957.2|710966.7|709966.7|710967.4|709967.4|710938.4|709938.4|31
1634729950000|2021-10-20 11:39:10|710968|709968|710963|709963|710968|709968|710962.5|709962.5|27
1634729960000|2021-10-20 11:39:20|710962.4|709962.4|710944.1|709944.1|711449|709962.7|710938.9|709438.2|26
1634729970000|2021-10-20 11:39:30|710940.6|709940.6|710930.4|709930.4|711432|709940.6|710929.4|709428.6|23
1634729980000|2021-10-20 11:39:40|710929|709929|710930|709930|710935.3|709935.3|710922.4|709922.4|9
1634729990000|2021-10-20 11:39:50|710929.9|709929.9|710941|709941|710953.5|709953.5|710929.9|709929.9|33
1634730000000|2021-10-20 11:40:00|710939.7|709939.7|710939.1|709939.1|710942.8|709942.8|710938.4|709938.4|32
1634730010000|2021-10-20 11:40:10|710939|709939|710939.9|709939.9|710941.5|709941.5|710937.4|709937.4|32
1634730020000|2021-10-20 11:40:20|710940.7|709940.7|711395.8|709395.8|711407.6|709942.8|710925.3|709393.9|19
1634730030000|2021-10-20 11:40:30|711399|709399|710922.5|709922.5|711416.3|709927.5|710901|709399|34
1634730040000|2021-10-20 11:40:40|710917.2|709917.2|710894.5|709894.5|711428.4|709929.3|710881.8|709404.2|29
1634730050000|2021-10-20 11:40:50|710893.4|709893.4|710895.1|709895.1|711401|709902.7|710893.4|709394.5|20
1634730060000|2021-10-20 11:41:00|710896.6|709896.6|711418.8|709418.8|711425.7|709931.8|710895.8|709416.5|34
1634730070000|2021-10-20 11:41:10|711423|709423|710955.3|709955.3|711443.1|709955.3|710932.5|709420|28
1634730080000|2021-10-20 11:41:20|710948.6|709948.6|711446|709446|711460|709961.1|710935.9|709446|33
1634730090000|2021-10-20 11:41:30|711447.6|709447.6|710941.3|709941.3|711447.6|709945.8|710935.1|709437.3|25
1634730100000|2021-10-20 11:41:40|710956.9|709956.9|710950.6|709950.6|711448.8|709956.9|710938.7|709441|26
1634730110000|2021-10-20 11:41:50|710949.2|709949.2|710935.2|709935.2|710949.2|709949.2|710935.2|709935.2|21
1634730120000|2021-10-20 11:42:00|710938.5|709938.5|710942|709942|710942|709942|710934.4|709934.4|17
1634730130000|2021-10-20 11:42:10|710936.3|709936.3|711449.1|709449.1|711459.5|709951.3|710932.8|709447.1|28
1634730140000|2021-10-20 11:42:20|711455|709455|710943.9|709943.9|711470.7|709974.8|710943.9|709453.1|29
1634730150000|2021-10-20 11:42:30|711455.1|709455.1|710925.5|709925.5|711455.1|709951.3|710919.7|709449.8|19
1634730160000|2021-10-20 11:42:40|710928.4|709928.4|711306.1|709306.1|711309.7|709928.4|710802.1|709306.1|20
1634730170000|2021-10-20 11:42:50|711304.9|709304.9|710793.9|709793.9|711318.6|709814.9|710788.9|709286.5|29
1634730180000|2021-10-20 11:43:00|711298.9|709298.9|710772.5|709772.5|711298.9|709778|710763.5|709288.9|19
1634730190000|2021-10-20 11:43:10|710771.2|709771.2|710822.4|709822.4|711337.9|709833.9|710766.9|709274.6|32
1634730200000|2021-10-20 11:43:20|710829|709829|711337.1|709337.1|711341.6|709830.4|710823.3|709332|31
1634730210000|2021-10-20 11:43:30|711334.9|709334.9|711332.8|709332.8|711351|709351|711327.8|709327.8|31
1634730220000|2021-10-20 11:43:40|711332.6|709332.6|711328.2|709328.2|711334.3|709836.5|710822.5|709306.5|31
1634730230000|2021-10-20 11:43:50|711331.9|709331.9|711306.3|709306.3|711331.9|709833.9|710801.2|709304.4|34
1634730240000|2021-10-20 11:44:00|711306.9|709306.9|710779.4|709779.4|711311.7|709807.4|710778.8|709283.1|30
1634730250000|2021-10-20 11:44:10|711286.6|709286.6|711314.5|709314.5|711314.5|709809.7|710782.2|709280.2|27
1634730260000|2021-10-20 11:44:20|711317.2|709317.2|711317.4|709317.4|711327.9|709811.1|710803.5|709316.7|27
1634730270000|2021-10-20 11:44:30|711324.4|709324.4|710841.3|709841.3|711346.5|709847.8|710818.4|709324.4|32
1634730280000|2021-10-20 11:44:40|710841.9|709841.9|710851.7|709851.7|711356.4|709861.5|710837.6|709347.4|23
1634730290000|2021-10-20 11:44:50|710849.6|709849.6|710907.4|709907.4|711398.8|709907.4|710849.6|709377.8|32
1634730300000|2021-10-20 11:45:00|711416.7|709416.7|710901.5|709901.5|711429.9|709925.6|710900|709397.6|24
1634730310000|2021-10-20 11:45:10|710905.2|709905.2|710947.2|709947.2|710948.5|709948.5|710897.1|709897.1|31
1634730320000|2021-10-20 11:45:20|710926.9|709926.9|710938.3|709938.3|710941.6|709941.6|710887|709887|27
1634730330000|2021-10-20 11:45:30|710943.2|709943.2|710924.3|709924.3|710943.2|709943.2|710924.3|709924.3|24
1634730340000|2021-10-20 11:45:40|710931.7|709931.7|710942.1|709942.1|710943.7|709943.7|710927.2|709927.2|20
1634730350000|2021-10-20 11:45:50|710927.4|709927.4|710943.8|709943.8|710947.5|709947.5|710927.4|709927.4|24
1634730360000|2021-10-20 11:46:00|710956.9|709956.9|710945.8|709945.8|710958|709958|710942.7|709942.7|18
1634730370000|2021-10-20 11:46:10|710944.8|709944.8|710935.8|709935.8|711445.1|709953.8|710934.2|709438.7|19
1634730380000|2021-10-20 11:46:20|710940.6|709940.6|710950.9|709950.9|710958.4|709958.4|710940.6|709940.6|25
1634730390000|2021-10-20 11:46:30|710949.2|709949.2|710947.7|709947.7|710956.6|709956.6|710947.7|709947.7|24
1634730400000|2021-10-20 11:46:40|710951.6|709951.6|710950.5|709950.5|710956.5|709956.5|710946.9|709946.9|23
1634730410000|2021-10-20 11:46:50|710951|709951|710962.8|709962.8|711481.9|709973.1|710944.9|709463|26
1634730420000|2021-10-20 11:47:00|710963.1|709963.1|710968.3|709968.3|711470.1|709969.5|710963.1|709464.7|21
1634730430000|2021-10-20 11:47:10|710972.4|709972.4|711011.8|710011.8|711012.2|710012.2|710972.4|709972.4|23
1634730440000|2021-10-20 11:47:20|711002.9|710002.9|711028|710028|711535.5|710030.2|711002.9|709517.4|23
1634730450000|2021-10-20 11:47:30|711029.4|710029.4|711015.2|710015.2|711522.1|710033.5|711014.6|709516.8|35
1634730460000|2021-10-20 11:47:40|711013.4|710013.4|711055.7|710055.7|711055.7|710055.7|711013.4|710013.4|28
1634730470000|2021-10-20 11:47:50|711057.4|710057.4|711610.2|709610.2|711610.2|710101.4|711057.4|709566.7|31
1634730480000|2021-10-20 11:48:00|711609.1|709609.1|711051.1|710051.1|711609.1|710075.5|711049.7|709561.4|32
1634730490000|2021-10-20 11:48:10|711054|710054|711066.5|710066.5|711547.7|710067|711049.7|709547.7|30
1634730500000|2021-10-20 11:48:20|711060|710060|711587.6|709587.6|711587.6|710093.3|711060|709580.4|35
1634730510000|2021-10-20 11:48:30|711589.9|709589.9|711111.2|710111.2|711602.8|710119.1|711096.6|709588.2|23
1634730520000|2021-10-20 11:48:40|711105.1|710105.1|711102.8|710102.8|711137.3|710137.3|711099|710099|20
1634730530000|2021-10-20 11:48:50|711107.2|710107.2|711100.5|710100.5|711120.7|710120.7|711100.5|710100.5|24
1634730540000|2021-10-20 11:49:00|711114|710114|711671.8|709671.8|711680|710191.9|711096.5|709661.4|36
1634730550000|2021-10-20 11:49:10|711673|709673|711120.8|710120.8|711673|710163.3|711118|709653.3|33
1634730560000|2021-10-20 11:49:20|711122.5|710122.5|711123.7|710123.7|711669.1|710169.9|711122.5|709640.3|31
1634730570000|2021-10-20 11:49:30|711122.4|710122.4|711662.5|709662.5|711667.3|710176.2|711122.4|709662.5|30
1634730580000|2021-10-20 11:49:40|711666.7|709666.7|711165.1|710165.1|711666.7|710175.3|711161.5|709662.8|23
1634730590000|2021-10-20 11:49:50|711171.4|710171.4|711165.8|710165.8|711175|710175|711164.9|710164.9|30
1634730600000|2021-10-20 11:50:00|711162.3|710162.3|711186.7|710186.7|711693.9|710193.4|711162.3|709681.5|25
1634730610000|2021-10-20 11:50:10|711188.4|710188.4|711190.2|710190.2|711199.5|710199.5|711183.6|710183.6|25
1634730620000|2021-10-20 11:50:20|711193.9|710193.9|711197.6|710197.6|711199.3|710199.3|711184|710184|32
1634730630000|2021-10-20 11:50:30|711197.9|710197.9|711193.8|710193.8|711214.4|710214.4|711193.8|710193.8|25
1634730640000|2021-10-20 11:50:40|711194.6|710194.6|711202.7|710202.7|711202.7|710202.7|711183.7|710183.7|26
1634730650000|2021-10-20 11:50:50|711204.8|710204.8|711190.9|710190.9|711205.9|710205.9|711190.9|710190.9|15
1634730660000|2021-10-20 11:51:00|711191|710191|711181.9|710181.9|711195.1|710195.1|711181.3|710181.3|25
1634730670000|2021-10-20 11:51:10|711179.9|710179.9|711178.7|710178.7|711183.4|710183.4|711175|710175|22
1634730680000|2021-10-20 11:51:20|711177.5|710177.5|711173.8|710173.8|711181.2|710181.2|711166.1|710166.1|23
1634730690000|2021-10-20 11:51:30|711174.7|710174.7|711149.4|710149.4|711176.9|710176.9|711137.5|710137.5|34
1634730700000|2021-10-20 11:51:40|711129|710129|711154.8|710154.8|711176.6|710176.6|711128|710128|28
1634730710000|2021-10-20 11:51:50|711158.5|710158.5|711100.1|710100.1|711612|710160.4|711085.3|709600.7|33
1634730720000|2021-10-20 11:52:00|711098.9|710098.9|711077.9|710077.9|711104.5|710104.5|711073.2|710073.2|28
1634730730000|2021-10-20 11:52:10|711076.8|710076.8|711041.7|710041.7|711078.2|710078.2|711037|710037|33
1634730740000|2021-10-20 11:52:20|711052.2|710052.2|711081.8|710081.8|711093.7|710093.7|711035.6|710035.6|36
1634730750000|2021-10-20 11:52:30|711079.3|710079.3|711042.1|710042.1|711080.7|710080.7|711040.7|710040.7|33
1634730760000|2021-10-20 11:52:40|711042.8|710042.8|711086|710086|711108.9|710108.9|711037.8|710037.8|32
1634730770000|2021-10-20 11:52:50|711086.2|710086.2|711164|710164|711182.8|710182.8|711084.9|710084.9|31
1634730780000|2021-10-20 11:53:00|711165|710165|711169.3|710169.3|711175.7|710175.7|711149.1|710149.1|27
1634730790000|2021-10-20 11:53:10|711168|710168|711177.7|710177.7|711663.9|710209.3|711166.6|709662.6|30
1634730800000|2021-10-20 11:53:20|711170.9|710170.9|711202.5|710202.5|711655.8|710204.2|711113.5|709631.4|33
1634730810000|2021-10-20 11:53:30|711174.3|710174.3|711195.8|710195.8|711202.1|710202.1|711174.3|710174.3|21
1634730820000|2021-10-20 11:53:40|711179.9|710179.9|711188.1|710188.1|711196.3|710196.3|711179.9|710179.9|21
1634730830000|2021-10-20 11:53:50|711188.8|710188.8|711632.3|709632.3|711639.1|710189.5|711140.5|709632.3|15
1634730840000|2021-10-20 11:54:00|711638.8|709638.8|711126.6|710126.6|711644.6|710140|711126.6|709631.8|24
1634730850000|2021-10-20 11:54:10|711141.1|710141.1|711138.1|710138.1|711143.6|710143.6|711124.8|710124.8|23
1634730860000|2021-10-20 11:54:20|711138.9|710138.9|711138.1|710138.1|711144.8|710144.8|711132.4|710132.4|27
1634730870000|2021-10-20 11:54:30|711107.2|710107.2|711106.4|710106.4|711612.4|710107.2|711075.1|709605.5|31
1634730880000|2021-10-20 11:54:40|711114.4|710114.4|711100|710100|711643.2|710152.5|711100|709643.2|25
1634730890000|2021-10-20 11:54:50|711105.3|710105.3|711106.8|710106.8|711109.5|710109.5|711086.6|710086.6|28
1634730900000|2021-10-20 11:55:00|711093.3|710093.3|711044.1|710044.1|711097.2|710097.2|711044.1|710044.1|26
1634730910000|2021-10-20 11:55:10|711044.8|710044.8|711567|709567|711567|710053.9|711029.7|709567|31
1634730920000|2021-10-20 11:55:20|711054|710054|711027.3|710027.3|711058.4|710058.4|711027.3|710027.3|27
1634730930000|2021-10-20 11:55:30|711022.3|710022.3|711027|710027|711057.8|710057.8|711018.8|710018.8|25
1634730940000|2021-10-20 11:55:40|711030.7|710030.7|711024.6|710024.6|711034.6|710034.6|711024.2|710024.2|16
1634730950000|2021-10-20 11:55:50|711028.6|710028.6|711002.9|710002.9|711037.4|710037.4|711002.4|710002.4|25
1634730960000|2021-10-20 11:56:00|710999.5|709999.5|710995.3|709995.3|711512|710003.3|710992.6|709512|22
1634730970000|2021-10-20 11:56:10|710994.8|709994.8|710948.6|709948.6|710997.2|709997.2|710946.9|709946.9|28
1634730980000|2021-10-20 11:56:20|710949.9|709949.9|710897.9|709897.9|711409.2|709965|710897.9|709406.5|26
1634730990000|2021-10-20 11:56:30|710900.3|709900.3|711365.6|709365.6|711394.2|709905.7|710864.4|709365.6|20
1634731000000|2021-10-20 11:56:40|711370.8|709370.8|711373.5|709373.5|711379.5|709876.4|710859.6|709364.5|31
1634731010000|2021-10-20 11:56:50|711363.8|709363.8|710774.8|709774.8|711365.6|709868.5|710774.8|709348.3|36
1634731020000|2021-10-20 11:57:00|710775.4|709775.4|711291.5|709291.5|711307.9|709827.9|710762.7|709268.1|31
1634731030000|2021-10-20 11:57:10|710787.3|709787.3|710687.9|709687.9|711183.9|709789.2|710683.3|709183.2|31
1634731040000|2021-10-20 11:57:20|710688.1|709688.1|711237.4|709237.4|711244.8|709744.7|710679.7|709236|30
1634731050000|2021-10-20 11:57:30|711237.3|709237.3|711281.5|709281.5|711295.9|709803.1|710744.6|709237.3|38
1634731060000|2021-10-20 11:57:40|711288.4|709288.4|710883.4|709883.4|711311.8|709901.2|710729.1|709228.5|37
1634731070000|2021-10-20 11:57:50|711304.4|709304.4|710686.2|709686.2|711304.4|709796.8|710682.3|709203.3|36
1634731080000|2021-10-20 11:58:00|710691.1|709691.1|711208.5|709208.5|711208.5|709691.1|710677.3|709178.9|34
1634731090000|2021-10-20 11:58:10|711212.9|709212.9|711259.3|709259.3|711289.7|709768.6|710712.1|709203.2|33
1634731100000|2021-10-20 11:58:20|711251.6|709251.6|710765.3|709765.3|711267.4|709771.6|710765.3|709251.6|24
1634731110000|2021-10-20 11:58:30|711276.3|709276.3|711287.7|709287.7|711291.8|709795.7|710779.3|709267.9|31
1634731120000|2021-10-20 11:58:40|711289.4|709289.4|711285|709285|711290.2|709290.2|711284.6|709284.6|22
1634731130000|2021-10-20 11:58:50|711282|709282|711278.8|709278.8|711293.3|709293.3|711268.4|709268.4|28
1634731140000|2021-10-20 11:59:00|711269|709269|710776.4|709776.4|711269.8|709781.7|710771|709267.9|29
1634731150000|2021-10-20 11:59:10|710776.9|709776.9|710778.2|709778.2|710785.6|709785.6|710774.9|709774.9|26
1634731160000|2021-10-20 11:59:20|710780.3|709780.3|710771.3|709771.3|711280.6|709798|710771.3|709272.2|16
1634731170000|2021-10-20 11:59:30|710775.6|709775.6|711249.6|709249.6|711251|709779.4|710747|709242.3|18
1634731180000|2021-10-20 11:59:40|711246.5|709246.5|710762|709762|711254.4|709770.2|710758.6|709246.5|16
1634731190000|2021-10-20 11:59:50|710761.3|709761.3|711200.3|709200.3|711200.3|709766.6|710711.8|709188.9|19
1634731200000|2021-10-20 12:00:00|710703.1|709703.1|710643.2|709643.2|711192.4|709703.1|710618.5|709192.4|34
1634731210000|2021-10-20 12:00:10|710644.3|709644.3|710646.3|709646.3|711156.4|709662.9|710629.4|709132.1|36
1634731220000|2021-10-20 12:00:20|710654.2|709654.2|710656|709656|710656|709656|710623.2|709623.2|29
1634731230000|2021-10-20 12:00:30|710656.6|709656.6|710606.9|709606.9|711093.9|709663.2|710606.9|709093.9|32
1634731240000|2021-10-20 12:00:40|710606.4|709606.4|710599.5|709599.5|711123.1|709631|710594|709088.5|30
1634731250000|2021-10-20 12:00:50|710596.2|709596.2|711097.9|709097.9|711107.2|709599.6|710591.4|709097.7|27
1634731260000|2021-10-20 12:01:00|711099.7|709099.7|710552.6|709552.6|711099.7|709584.4|710552.2|709052.9|28
1634731270000|2021-10-20 12:01:10|710557.3|709557.3|710553.5|709553.5|710557.3|709557.3|710550.6|709550.6|20
1634731280000|2021-10-20 12:01:20|710541.7|709541.7|710604.4|709604.4|711106.8|709604.4|710541.7|709103.5|28
1634731290000|2021-10-20 12:01:30|710603|709603|711136.2|709136.2|711144.1|709632.5|710599.8|709129.2|32
1634731300000|2021-10-20 12:01:40|711137.9|709137.9|711122.9|709122.9|711140.3|709627.5|710612.6|709122|36
1634731310000|2021-10-20 12:01:50|710624.5|709624.5|710587.4|709587.4|711105.4|709624.5|710577.6|709105.4|33
1634731320000|2021-10-20 12:02:00|710588.5|709588.5|710593.7|709593.7|711097.4|709593.7|710559.2|709076.5|33
1634731330000|2021-10-20 12:02:10|710589.8|709589.8|710573.1|709573.1|711089.5|709598|710548.4|709056.3|33
1634731340000|2021-10-20 12:02:20|710598.5|709598.5|711135.4|709135.4|711139|709598.5|710583.2|709085|35
1634731350000|2021-10-20 12:02:30|711140.6|709140.6|710613.3|709613.3|711141|709624.5|710608.9|709127.7|29
1634731360000|2021-10-20 12:02:40|710613.5|709613.5|710682.8|709682.8|711199.1|709702|710610.9|709199.1|36
1634731370000|2021-10-20 12:02:50|710682.7|709682.7|710645.5|709645.5|710682.7|709682.7|710643.2|709643.2|31
1634731380000|2021-10-20 12:03:00|710644.1|709644.1|710571.9|709571.9|711116.5|709646.4|710564.3|709056.1|37
1634731390000|2021-10-20 12:03:10|710572.5|709572.5|710970.5|708970.5|711054.3|709577.5|710480.4|708970.5|35
1634731400000|2021-10-20 12:03:20|710973.1|708973.1|711017.8|709017.8|711030.9|709532.8|710532.8|708961.7|38
1634731410000|2021-10-20 12:03:30|711018.5|709018.5|711038.5|709038.5|711052.9|709052.9|711018.5|709018.5|31
1634731420000|2021-10-20 12:03:40|711023.3|709023.3|710959.1|708959.1|711023.3|709476.2|710476.2|708956.8|28
1634731430000|2021-10-20 12:03:50|710957.3|708957.3|710943.4|708943.4|710961.1|708961.1|710943|708943|28
1634731440000|2021-10-20 12:04:00|710941.9|708941.9|710957|708957|710957.1|709441.7|710437.9|708913|22
1634731450000|2021-10-20 12:04:10|710445.6|709445.6|710890.6|708890.6|710929.3|709449.7|710422|708890.6|30
1634731460000|2021-10-20 12:04:20|710891.7|708891.7|710882.2|708882.2|710894.2|708894.2|710879.7|708879.7|28
1634731470000|2021-10-20 12:04:30|710893.8|708893.8|710924.5|708924.5|710927|708927|710890.7|708890.7|27
1634731480000|2021-10-20 12:04:40|710924.4|708924.4|710919.8|708919.8|710940.3|708940.3|710910.9|708910.9|31
1634731490000|2021-10-20 12:04:50|710919|708919|710914.5|708914.5|710935.6|708935.6|710910.7|708910.7|27
1634731500000|2021-10-20 12:05:00|710917.1|708917.1|710465.1|709465.1|710963.8|709479.1|710387.3|708902.5|39
1634731510000|2021-10-20 12:05:10|710460.4|709460.4|710478.9|709478.9|710487.7|709487.7|710460.4|709460.4|32
1634731520000|2021-10-20 12:05:20|710490.4|709490.4|710406.6|709406.6|710490.4|709490.4|710404.7|709404.7|32
1634731530000|2021-10-20 12:05:30|710400.5|709400.5|710407.1|709407.1|710903.9|709416.5|710397.6|708899.1|26
1634731540000|2021-10-20 12:05:40|710406.8|709406.8|710404.8|709404.8|710907|709416.8|710393.8|708907|30
1634731550000|2021-10-20 12:05:50|710391.6|709391.6|710838.4|708838.4|710886|709391.6|710361|708837.7|35
1634731560000|2021-10-20 12:06:00|710838.2|708838.2|710838.7|708838.7|710838.8|708838.8|710834.8|708834.8|30
1634731570000|2021-10-20 12:06:10|710837.8|708837.8|710842.3|708842.3|710862.3|708862.3|710837.4|708837.4|31
1634731580000|2021-10-20 12:06:20|710849.8|708849.8|710840.9|708840.9|710850|708850|710839|708839|22
1634731590000|2021-10-20 12:06:30|710841.3|708841.3|710843.8|708843.8|710847.8|709340|710332.1|708819.4|36
1634731600000|2021-10-20 12:06:40|710359.3|709359.3|710371.6|709371.6|710865|709371.6|710359.3|708865|23
1634731610000|2021-10-20 12:06:50|710371.8|709371.8|710886|708886|710890.5|709388.3|710371.8|708864.2|30
1634731620000|2021-10-20 12:07:00|710883.3|708883.3|710377.8|709377.8|710883.3|709383.6|710377.8|708859.1|23
1634731630000|2021-10-20 12:07:10|710385.4|709385.4|710386.5|709386.5|710889.4|709390.4|710384.5|708877.1|27
1634731640000|2021-10-20 12:07:20|710380.2|709380.2|710374.9|709374.9|710387.9|709387.9|710367|709367|27
1634731650000|2021-10-20 12:07:30|710376.6|709376.6|710879.2|708879.2|710886.2|709386.2|710371.4|708874.7|29
1634731660000|2021-10-20 12:07:40|710879.3|708879.3|710400.8|709400.8|710902.9|709409.3|710398.1|708865.7|29
1634731670000|2021-10-20 12:07:50|710400.2|709400.2|710402|709402|710402.6|709402.6|710396.9|709396.9|14
1634731680000|2021-10-20 12:08:00|710401.6|709401.6|710372.2|709372.2|710901.9|709401.6|710341.1|708863.3|29
1634731690000|2021-10-20 12:08:10|710365.9|709365.9|710386.8|709386.8|710884.9|709395.3|710365.9|708881.7|31
1634731700000|2021-10-20 12:08:20|710382.6|709382.6|710386.3|709386.3|710393.6|709393.6|710376|709376|29
1634731710000|2021-10-20 12:08:30|710389.8|709389.8|710386.4|709386.4|710391.3|709391.3|710377.8|709377.8|22
1634731720000|2021-10-20 12:08:40|710387.9|709387.9|710378.6|709378.6|710392.8|709392.8|710370.9|709370.9|24
1634731730000|2021-10-20 12:08:50|710379.7|709379.7|710363|709363|710381.6|709381.6|710356.2|709356.2|21
1634731740000|2021-10-20 12:09:00|710361.6|709361.6|710374|709374|710374|709374|710357.7|709357.7|25
1634731750000|2021-10-20 12:09:10|710375|709375|710353.5|709353.5|710380.1|709380.1|710341.6|709341.6|31
1634731760000|2021-10-20 12:09:20|710353.6|709353.6|710370.2|709370.2|710381.2|709381.2|710351.1|709351.1|27
1634731770000|2021-10-20 12:09:30|710369.9|709369.9|710356.6|709356.6|710375.6|709375.6|710352.9|709352.9|31
1634731780000|2021-10-20 12:09:40|710357.6|709357.6|710367.9|709367.9|710367.9|709367.9|710345.2|709345.2|25
1634731790000|2021-10-20 12:09:50|710368|709368|710351.2|709351.2|710370.1|709370.1|710349.6|709349.6|31
1634731800000|2021-10-20 12:10:00|710351.3|709351.3|710350.5|709350.5|710358.5|709358.5|710345.6|709345.6|31
1634731810000|2021-10-20 12:10:10|710352.1|709352.1|710383.5|709383.5|710868.3|709389.3|710347.2|708860.6|33
1634731820000|2021-10-20 12:10:20|710382.5|709382.5|710346.8|709346.8|710387.2|709387.2|710344.5|709344.5|36
1634731830000|2021-10-20 12:10:30|710344|709344|710352.2|709352.2|710854.3|709365.9|710342.3|708850.2|30
1634731840000|2021-10-20 12:10:40|710354|709354|710346.5|709346.5|710870.7|709370|710341|708848.9|30
1634731850000|2021-10-20 12:10:50|710346.3|709346.3|710341|709341|710836.9|709355.8|710335.6|708836.9|26
1634731860000|2021-10-20 12:11:00|710340.2|709340.2|710234.1|709234.1|710749.9|709340.2|710231.2|708729.7|37
1634731870000|2021-10-20 12:11:10|710233.2|709233.2|710222.6|709222.6|710234.9|709234.9|710205.4|709205.4|36
1634731880000|2021-10-20 12:11:20|710230|709230|710174.2|709174.2|710230|709230|710173.6|709173.6|30
1634731890000|2021-10-20 12:11:30|710173.9|709173.9|710183.9|709183.9|710187.1|709187.1|710173.9|709173.9|32
1634731900000|2021-10-20 12:11:40|710183.6|709183.6|710191.5|709191.5|710191.6|709191.6|710179.2|709179.2|34
1634731910000|2021-10-20 12:11:50|710192.7|709192.7|710239.4|709239.4|710760.1|709239.4|710192.3|708715|32
1634731920000|2021-10-20 12:12:00|710236.6|709236.6|710230.2|709230.2|710238.3|709238.3|710219.2|709219.2|39
1634731930000|2021-10-20 12:12:10|710229.5|709229.5|710771.9|708771.9|710771.9|709275.6|710224.6|708723.2|38
1634731940000|2021-10-20 12:12:20|710782.9|708782.9|710268.8|709268.8|710783.5|709278.5|710260.1|708777.3|33
1634731950000|2021-10-20 12:12:30|710267.6|709267.6|710267.9|709267.9|710289.5|709289.5|710264.6|709264.6|34
1634731960000|2021-10-20 12:12:40|710268.9|709268.9|710261.9|709261.9|710271.2|709271.2|710255.3|709255.3|35
1634731970000|2021-10-20 12:12:50|710261.8|709261.8|710247|709247|710265.1|709265.1|710234.7|709234.7|31
1634731980000|2021-10-20 12:13:00|710247.8|709247.8|710250.9|709250.9|710254.3|709254.3|710241|709241|22
1634731990000|2021-10-20 12:13:10|710256.7|709256.7|710264.7|709264.7|710761.9|709267.9|710256.7|708758.4|27
1634732000000|2021-10-20 12:13:20|710265.6|709265.6|710765.1|708765.1|710765.1|709266.7|710250.2|708761.9|24
1634732010000|2021-10-20 12:13:30|710250.6|709250.6|710395.3|709395.3|710875|709397.9|710250.6|708760.2|34
1634732020000|2021-10-20 12:13:40|710389.9|709389.9|710416.1|709416.1|710432.9|709432.9|710388|709388|37
1634732030000|2021-10-20 12:13:50|710417.1|709417.1|710910.2|708910.2|710914.1|709417.1|710404.3|708896.4|36
1634732040000|2021-10-20 12:14:00|710909.6|708909.6|710423|709423|710920.2|709426.7|710420|708906.3|32
1634732050000|2021-10-20 12:14:10|710425.9|709425.9|710940.7|708940.7|710940.7|709431.2|710425|708928.5|33
1634732060000|2021-10-20 12:14:20|710938.8|708938.8|710927.7|708927.7|710943.3|708943.3|710927.7|708927.7|16
1634732070000|2021-10-20 12:14:30|710927.8|708927.8|710427.1|709427.1|710930.9|709444.1|710425.7|708927|29
1634732080000|2021-10-20 12:14:40|710426.3|709426.3|710437.7|709437.7|710440.1|709440.1|710425.6|709425.6|29
1634732090000|2021-10-20 12:14:50|710490.7|709490.7|711011.6|709011.6|711015.8|709528.3|710490.7|708993.8|37
1634732100000|2021-10-20 12:15:00|710970.7|708970.7|710576.6|709576.6|711079|709576.6|710465.2|708951.9|38
1634732110000|2021-10-20 12:15:10|710579.4|709579.4|710617.1|709617.1|710631.8|709631.8|710579.4|709579.4|34
1634732120000|2021-10-20 12:15:20|710616.6|709616.6|710530|709530|711020.5|709617.2|710512|709020.5|32
1634732130000|2021-10-20 12:15:30|710529.8|709529.8|710534.5|709534.5|711036.8|709548.9|710518.1|709036.8|29
1634732140000|2021-10-20 12:15:40|710536|709536|710509.5|709509.5|710547.9|709547.9|710497.4|709497.4|33
1634732150000|2021-10-20 12:15:50|710509.7|709509.7|710531.3|709531.3|710531.5|709531.5|710505.9|709505.9|36
1634732160000|2021-10-20 12:16:00|710530.7|709530.7|710519.1|709519.1|710563.5|709563.5|710512.1|709512.1|37
1634732170000|2021-10-20 12:16:10|710518.1|709518.1|710511.2|709511.2|710521.8|709521.8|710508.3|709508.3|24
1634732180000|2021-10-20 12:16:20|710508.9|709508.9|710513.9|709513.9|710514.2|709514.2|710506.4|709506.4|33
1634732190000|2021-10-20 12:16:30|710513.8|709513.8|711010.8|709010.8|711014.1|709516|710512.2|709010.8|25
1634732200000|2021-10-20 12:16:40|711011.5|709011.5|710466.2|709466.2|711011.9|709466.2|710441.4|708955.5|23
1634732210000|2021-10-20 12:16:50|710469.8|709469.8|710446.3|709446.3|710471.7|709471.7|710440.1|709440.1|27
1634732220000|2021-10-20 12:17:00|710448|709448|710443.3|709443.3|710952.5|709453.1|710431.3|708945.8|25
1634732230000|2021-10-20 12:17:10|710442|709442|710455.8|709455.8|710472.1|709472.1|710437.1|709437.1|33
1634732240000|2021-10-20 12:17:20|710455.5|709455.5|710466.6|709466.6|710472.1|709472.1|710455.5|709455.5|22
1634732250000|2021-10-20 12:17:30|710468.7|709468.7|710427.3|709427.3|710930.8|709468.7|710414.7|708930.8|29
1634732260000|2021-10-20 12:17:40|710428.1|709428.1|710466.8|709466.8|710970.2|709467.9|710424.7|708964.4|26
1634732270000|2021-10-20 12:17:50|710465.9|709465.9|710424.4|709424.4|710988.9|709480.4|710420.5|708969.9|31
1634732280000|2021-10-20 12:18:00|710423.7|709423.7|710422.9|709422.9|710424.3|709424.3|710420.8|709420.8|29
1634732290000|2021-10-20 12:18:10|710423.2|709423.2|710423.1|709423.1|710423.2|709423.2|710418.5|709418.5|26
1634732300000|2021-10-20 12:18:20|710421.6|709421.6|710416.5|709416.5|710425.2|709425.2|710416.5|709416.5|27
1634732310000|2021-10-20 12:18:30|710417.6|709417.6|710382.2|709382.2|710899.2|709417.8|710378.4|708876|36
1634732320000|2021-10-20 12:18:40|710380.7|709380.7|710383.3|709383.3|710890|709390|710376.2|708862.1|31
1634732330000|2021-10-20 12:18:50|710381.5|709381.5|710872|708872|710877.8|709382|710371.8|708872|24
1634732340000|2021-10-20 12:19:00|710872.8|708872.8|710875|708875|710894.1|709390|710375.1|708841.1|30
1634732350000|2021-10-20 12:19:10|710870.5|708870.5|710379.9|709379.9|710889.8|709393.1|710377.2|708865.4|28
1634732360000|2021-10-20 12:19:20|710377.5|709377.5|710855.6|708855.6|710855.9|709380|710356.7|708849.5|27
1634732370000|2021-10-20 12:19:30|710855.3|708855.3|710922.5|708922.5|710922.7|709379.4|710369.6|708855.3|37
1634732380000|2021-10-20 12:19:40|710922.3|708922.3|710364.7|709364.7|710923.8|709364.7|710333.7|708828.6|36
1634732390000|2021-10-20 12:19:50|710861.6|708861.6|710843.4|708843.4|710865.3|709355.1|710355.1|708833.7|34
1634732400000|2021-10-20 12:20:00|710840.5|708840.5|710291.7|709291.7|710865|709332.4|710290.6|708818.9|38
1634732410000|2021-10-20 12:20:10|710291.3|709291.3|710293.1|709293.1|710306.1|709306.1|710280.7|709280.7|28
1634732420000|2021-10-20 12:20:20|710296.5|709296.5|710318.3|709318.3|710323.3|709323.3|710290.5|709290.5|29
1634732430000|2021-10-20 12:20:30|710319.4|709319.4|710332.8|709332.8|710332.8|709332.8|710315|709315|22
1634732440000|2021-10-20 12:20:40|710332.6|709332.6|710323.9|709323.9|710332.6|709332.6|710320|709320|28
1634732450000|2021-10-20 12:20:50|710323|709323|710316|709316|710323.9|709323.9|710316|709316|25
1634732460000|2021-10-20 12:21:00|710316.3|709316.3|710319.5|709319.5|710324.8|709324.8|710315.3|709315.3|31
1634732470000|2021-10-20 12:21:10|710319.7|709319.7|710323.8|709323.8|710327.8|709327.8|710318.8|709318.8|26
1634732480000|2021-10-20 12:21:20|710821.8|708821.8|710324|709324|710824.9|709325.8|710319.3|708820.2|30
1634732490000|2021-10-20 12:21:30|710322.3|709322.3|710301.7|709301.7|710341.7|709341.7|710299.8|709299.8|31
1634732500000|2021-10-20 12:21:40|710300.9|709300.9|710300.2|709300.2|710308.6|709308.6|710296|709296|28
1634732510000|2021-10-20 12:21:50|710299.4|709299.4|710779.5|708779.5|710785.1|709299.4|710236.8|708745.7|38
1634732520000|2021-10-20 12:22:00|710774.5|708774.5|710772|708772|710790.4|709285.2|710264.2|708754.5|38
1634732530000|2021-10-20 12:22:10|710768.5|708768.5|710766|708766|710772.2|708772.2|710760.4|708760.4|35
1634732540000|2021-10-20 12:22:20|710769.5|708769.5|710765.7|708765.7|710770.2|708770.2|710760.5|708760.5|26
1634732550000|2021-10-20 12:22:30|710764.5|708764.5|710765.7|708765.7|710765.9|708765.9|710761.2|708761.2|21
1634732560000|2021-10-20 12:22:40|710764.4|708764.4|710774.4|708774.4|710774.4|709271.7|710263.1|708756.8|28
1634732570000|2021-10-20 12:22:50|710274.4|709274.4|710827.8|708827.8|710835.5|709318.6|710269.1|708761.3|37
1634732580000|2021-10-20 12:23:00|710828.7|708828.7|710292.1|709292.1|710837.1|709338.2|710269.7|708781|35
1634732590000|2021-10-20 12:23:10|710297|709297|710828.9|708828.9|710833.8|709327.9|710297|708801.9|36
1634732600000|2021-10-20 12:23:20|710834.6|708834.6|710310.3|709310.3|710834.6|709316.6|710304.1|708827.7|25
1634732610000|2021-10-20 12:23:30|710311.2|709311.2|710296.3|709296.3|710800.1|709312.9|710296.3|708785.9|32
1634732620000|2021-10-20 12:23:40|710297.9|709297.9|710189.2|709189.2|710796|709301.4|710184.5|708681.2|33
1634732630000|2021-10-20 12:23:50|710179.8|709179.8|710750.9|708750.9|710757.5|709187.9|710164|708725.6|34
1634732640000|2021-10-20 12:24:00|710831.1|708831.1|710738.2|708738.2|710858.6|709353.4|710231.4|708733.9|33
1634732650000|2021-10-20 12:24:10|710746.7|708746.7|710762.8|708762.8|710770.6|709267.2|710254.6|708745.1|34
1634732660000|2021-10-20 12:24:20|710754.1|708754.1|710772.8|708772.8|710805.1|708805.1|710754.1|708754.1|34
1634732670000|2021-10-20 12:24:30|710772.3|708772.3|710814.1|708814.1|710829|708829|710762|708762|34
1634732680000|2021-10-20 12:24:40|710814.5|708814.5|710836|708836|710837.4|708837.4|710797.3|708797.3|33
1634732690000|2021-10-20 12:24:50|710830.7|708830.7|710815|708815|710832|708832|710804|708804|36
1634732700000|2021-10-20 12:25:00|710815.9|708815.9|710776.5|708776.5|710854.5|709287.4|710280.2|708769.4|38
1634732710000|2021-10-20 12:25:10|710779|708779|710719.6|708719.6|710781.9|708781.9|710716.9|708716.9|29
1634732720000|2021-10-20 12:25:20|710719.5|708719.5|710688.2|708688.2|710722|708722|710688.2|708688.2|25
1634732730000|2021-10-20 12:25:30|710690.7|708690.7|710664|708664|710693.8|709174.8|710174.5|708653.9|29
1634732740000|2021-10-20 12:25:40|710665.5|708665.5|710677.8|708677.8|710678.3|708678.3|710665.5|708665.5|30
1634732750000|2021-10-20 12:25:50|710676.8|708676.8|710684.6|708684.6|710687.3|708687.3|710674.7|708674.7|25
1634732760000|2021-10-20 12:26:00|710682.4|708682.4|710683.4|708683.4|710694.8|708694.8|710681|708681|20
1634732770000|2021-10-20 12:26:10|710684.7|708684.7|710678.9|708678.9|710688.6|708688.6|710677.8|708677.8|14
1634732780000|2021-10-20 12:26:20|710679.2|708679.2|710679.5|708679.5|710682.5|708682.5|710673.4|708673.4|19
1634732790000|2021-10-20 12:26:30|710681.3|708681.3|710692.5|708692.5|710701.7|709183.3|710183|708678.7|17
1634732800000|2021-10-20 12:26:40|710683.7|708683.7|710683.4|708683.4|710687.1|708687.1|710674.7|708674.7|31
1634732810000|2021-10-20 12:26:50|710678.7|708678.7|710675.6|708675.6|710682.6|708682.6|710674.4|708674.4|24
1634732820000|2021-10-20 12:27:00|710675.8|708675.8|710193.3|709193.3|710693.6|709194.3|710193.2|708673.1|23
1634732830000|2021-10-20 12:27:10|710194.2|709194.2|710643.3|708643.3|710708.7|709210.6|710134.9|708643.3|23
1634732840000|2021-10-20 12:27:20|710642.5|708642.5|710596.3|708596.3|710642.6|709154.8|710120.7|708594.8|25
1634732850000|2021-10-20 12:27:30|710598.3|708598.3|710113.4|709113.4|710610|709118|710109.2|708596.3|30
1634732860000|2021-10-20 12:27:40|710113.1|709113.1|710517|708517|710540.4|709114.7|710025.6|708510.3|33
1634732870000|2021-10-20 12:27:50|710516.4|708516.4|710001.1|709001.1|710517.9|709021.8|710001.1|708505.2|28
1634732880000|2021-10-20 12:28:00|710002.7|709002.7|710010.7|709010.7|710017.9|709017.9|710000.5|709000.5|30
1634732890000|2021-10-20 12:28:10|710006.5|709006.5|710012.3|709012.3|710012.3|709012.3|710000|709000|25
1634732900000|2021-10-20 12:28:20|710012.5|709012.5|710024.3|709024.3|710570.1|709067.7|710012.4|708521.5|40
1634732910000|2021-10-20 12:28:30|710521.6|708521.6|709998.4|708998.4|710522.1|708998.4|709997.1|708490.7|24
1634732920000|2021-10-20 12:28:40|709996.4|708996.4|709992.2|708992.2|709999.9|708999.9|709992.1|708992.1|25
1634732930000|2021-10-20 12:28:50|709990.2|708990.2|710492.3|708492.3|710497.5|708990.2|709990.2|708489.7|27
1634732940000|2021-10-20 12:29:00|710492.4|708492.4|710496.7|708496.7|710510.9|708510.9|710491.7|708491.7|27
1634732950000|2021-10-20 12:29:10|710492.7|708492.7|710010.5|709010.5|710511.6|709020.1|710005.1|708478.9|25
1634732960000|2021-10-20 12:29:20|710008.4|709008.4|710508.6|708508.6|710513.1|709013.4|710003.5|708508.6|39
1634732970000|2021-10-20 12:29:30|710511.1|708511.1|710523.6|708523.6|710532.6|709022.3|710022.1|708507|39
1634732980000|2021-10-20 12:29:40|710522.2|708522.2|710517.7|708517.7|710525|709026|710021.1|708516.3|25
1634732990000|2021-10-20 12:29:50|709997.7|708997.7|710529|708529|710529|709009.6|709984|708526.5|25
1634733000000|2021-10-20 12:30:00|710532.7|708532.7|709864.1|708864.1|710532.7|708978.3|709848.4|708369.2|36
1634733010000|2021-10-20 12:30:10|709863.5|708863.5|710320.9|708320.9|710354.6|708867.8|709829.7|708320.9|31
1634733020000|2021-10-20 12:30:20|710329.9|708329.9|710350.9|708350.9|710379.7|708849.5|709849.5|708322.7|36
1634733030000|2021-10-20 12:30:30|710347.9|708347.9|709806.7|708806.7|710351.1|708826.6|709797.2|708334.8|31
1634733040000|2021-10-20 12:30:40|709805|708805|709787.2|708787.2|709810.2|708810.2|709783.6|708783.6|25
1634733050000|2021-10-20 12:30:50|709788|708788|709780.5|708780.5|709791.2|708791.2|709780.5|708780.5|23
1634733060000|2021-10-20 12:31:00|709778.9|708778.9|709768.9|708768.9|710276.7|708787|709755.1|708276.1|32
1634733070000|2021-10-20 12:31:10|709764.7|708764.7|710283.3|708283.3|710283.3|708780.3|709759.7|708283.3|27
1634733080000|2021-10-20 12:31:20|710278.1|708278.1|710342.1|708342.1|710342.8|708342.8|710273|708273|27
1634733090000|2021-10-20 12:31:30|710337.5|708337.5|709843.7|708843.7|710344.2|708848.2|709828.9|708337.5|21
1634733100000|2021-10-20 12:31:40|709843.3|708843.3|710343.3|708343.3|710344.9|708846.7|709843.3|708343.3|21
1634733110000|2021-10-20 12:31:50|710343.1|708343.1|710405.5|708405.5|710431.9|708927.9|709922|708343.1|31
1634733120000|2021-10-20 12:32:00|710407.5|708407.5|710357.4|708357.4|710409.6|708878.7|709874.7|708357.4|29
1634733130000|2021-10-20 12:32:10|710355.8|708355.8|710361.5|708361.5|710361.9|708361.9|710355.7|708355.7|18
1634733140000|2021-10-20 12:32:20|710360.9|708360.9|709873.3|708873.3|710383.1|708883.7|709873.1|708360.9|30
1634733150000|2021-10-20 12:32:30|709873|708873|709893.7|708893.7|710388.3|708896.7|709871.9|708373.1|18
1634733160000|2021-10-20 12:32:40|709892.6|708892.6|710385.5|708385.5|710397.7|708913.5|709890.8|708378.9|32
1634733170000|2021-10-20 12:32:50|710386.3|708386.3|710409.3|708409.3|710412.1|708915.7|709915.1|708386.3|23
1634733180000|2021-10-20 12:33:00|710406.2|708406.2|709926.9|708926.9|710440.2|708931.6|709916|708406.2|32
1634733190000|2021-10-20 12:33:10|709923.6|708923.6|710411.5|708411.5|710472.7|708965.5|709920|708407.8|33
1634733200000|2021-10-20 12:33:20|710412.2|708412.2|710437.7|708437.7|710463.1|708953.9|709946.7|708408.5|36
1634733210000|2021-10-20 12:33:30|710435.7|708435.7|709925.1|708925.1|710447.7|708943.4|709913.9|708399.4|34
1634733220000|2021-10-20 12:33:40|709922.7|708922.7|710026.8|709026.8|710529.7|709026.8|709922.7|708430|38
1634733230000|2021-10-20 12:33:50|710019.8|709019.8|709991|708991|710512|709026.2|709991|708487.9|35
1634733240000|2021-10-20 12:34:00|709989.9|708989.9|710471|708471|710500|708998.5|709983.3|708461.1|37
1634733250000|2021-10-20 12:34:10|710471.4|708471.4|710425.4|708425.4|710471.4|708966.6|709936.1|708425.4|36
1634733260000|2021-10-20 12:34:20|710427.7|708427.7|710450.6|708450.6|710457|708457|710425|708425|33
1634733270000|2021-10-20 12:34:30|710449.9|708449.9|710433.1|708433.1|710451.8|708451.8|710431.5|708431.5|20
1634733280000|2021-10-20 12:34:40|710434|708434|710367.2|708367.2|710434|708888|709859.6|708342.8|35
1634733290000|2021-10-20 12:34:50|710365.2|708365.2|710362.4|708362.4|710374.2|708868.5|709839.1|708326.6|34
1634733300000|2021-10-20 12:35:00|710362.9|708362.9|710350.9|708350.9|710362.9|708855.3|709851.4|708335.9|35
1634733310000|2021-10-20 12:35:10|710351.3|708351.3|709839|708839|710355.9|708839.8|709835.5|708328.8|26
1634733320000|2021-10-20 12:35:20|709843.8|708843.8|710173.2|708173.2|710253.3|708843.8|709666.7|708163.8|37
1634733330000|2021-10-20 12:35:30|710174.8|708174.8|710263.1|708263.1|710263.5|708721.2|709677.1|708174.8|37
1634733340000|2021-10-20 12:35:40|709772|708772|709705.2|708705.2|710242.7|708772|709704.4|708199.9|35
1634733350000|2021-10-20 12:35:50|709712.3|708712.3|709694.3|708694.3|710210.3|708718.5|709693.7|708193.5|35
1634733360000|2021-10-20 12:36:00|709691.9|708691.9|710228.3|708228.3|710235.8|708733.4|709669.2|708167.3|35
1634733370000|2021-10-20 12:36:10|710227|708227|710223.9|708223.9|710227|708727.6|709724.9|708209.1|34
1634733380000|2021-10-20 12:36:20|710234.1|708234.1|709739|708739|710262.9|708761.9|709725.3|708224.5|36
1634733390000|2021-10-20 12:36:30|710233.8|708233.8|709761.3|708761.3|710255.6|708761.3|709733.7|708233.5|28
1634733400000|2021-10-20 12:36:40|709760.7|708760.7|709702.6|708702.6|709762.4|708762.4|709698.7|708698.7|33
1634733410000|2021-10-20 12:36:50|709702.7|708702.7|709694.3|708694.3|709702.7|708702.7|709690.6|708690.6|22
1634733420000|2021-10-20 12:37:00|709693.1|708693.1|709716.4|708716.4|710212.3|708717.3|709680.2|708194.9|30
1634733430000|2021-10-20 12:37:10|709715.4|708715.4|710206.8|708206.8|710214.2|708720.8|709706.5|708200.1|29
1634733440000|2021-10-20 12:37:20|710214|708214|709664.2|708664.2|710226.2|708731.4|709661.6|708178.4|34
1634733450000|2021-10-20 12:37:30|709667.1|708667.1|709650.5|708650.5|709667.1|708667.1|709650.3|708650.3|31
1634733460000|2021-10-20 12:37:40|709663.7|708663.7|709667|708667|709667|708667|709658.5|708658.5|21
1634733470000|2021-10-20 12:37:50|710156.2|708156.2|709653.9|708653.9|710167.3|708665.1|709653.9|708156.2|23
1634733480000|2021-10-20 12:38:00|709662|708662|709664.4|708664.4|709668.8|708668.8|709643.5|708643.5|30
1634733490000|2021-10-20 12:38:10|709662.1|708662.1|709656.8|708656.8|709664.9|708664.9|709654.4|708654.4|32
1634733500000|2021-10-20 12:38:20|709656.4|708656.4|709655.8|708655.8|709668.6|708668.6|709653.9|708653.9|29
1634733510000|2021-10-20 12:38:30|709657.1|708657.1|709655.4|708655.4|709657.3|708657.3|709639.6|708639.6|28
1634733520000|2021-10-20 12:38:40|709655.5|708655.5|709656.5|708656.5|709661.9|708661.9|709653.9|708653.9|27
1634733530000|2021-10-20 12:38:50|709655.9|708655.9|710180.8|708180.8|710211.6|708691.8|709643.5|708161.2|35
1634733540000|2021-10-20 12:39:00|710180.5|708180.5|709677.4|708677.4|710181.1|708681.9|709666.8|708162|25
1634733550000|2021-10-20 12:39:10|709675.4|708675.4|709661.5|708661.5|710195.1|708682.8|709660|708151.2|35
1634733560000|2021-10-20 12:39:20|709667|708667|709707.8|708707.8|710201.7|708707.8|709667|708184.1|37
1634733570000|2021-10-20 12:39:30|709706.5|708706.5|709671.1|708671.1|710183.7|708706.5|709668.6|708164.3|37
1634733580000|2021-10-20 12:39:40|709673.6|708673.6|709676.7|708676.7|709686.8|708686.8|709656.1|708656.1|30
1634733590000|2021-10-20 12:39:50|709691.2|708691.2|709703.8|708703.8|710220.1|708714.4|709691.2|708197.4|34
1634733600000|2021-10-20 12:40:00|709702.9|708702.9|709667|708667|710204.9|708702.9|709646.8|708202.4|29
1634733610000|2021-10-20 12:40:10|709675|708675|709665|708665|710166|708677.8|709660.4|708164.7|29
1634733620000|2021-10-20 12:40:20|709675.7|708675.7|709669.1|708669.1|709680|708680|709665.9|708665.9|24
1634733630000|2021-10-20 12:40:30|709674.3|708674.3|709664.4|708664.4|710186.8|708685.5|709659.1|708161.1|29
1634733640000|2021-10-20 12:40:40|709664.3|708664.3|709662.4|708662.4|709667.7|708667.7|709660.4|708660.4|22
1634733650000|2021-10-20 12:40:50|709663|708663|709656.8|708656.8|709685.7|708685.7|709639.6|708639.6|27
1634733660000|2021-10-20 12:41:00|709658.3|708658.3|709674.1|708674.1|709704.8|708704.8|709655.5|708655.5|37
1634733670000|2021-10-20 12:41:10|709674|708674|709671.9|708671.9|709678.8|708678.8|709665|708665|27
1634733680000|2021-10-20 12:41:20|709670.7|708670.7|709678.5|708678.5|710182.2|708687|709642.5|708146.5|34
1634733690000|2021-10-20 12:41:30|709681.2|708681.2|709672.9|708672.9|709689.1|708689.1|709670.5|708670.5|37
1634733700000|2021-10-20 12:41:40|709673.1|708673.1|709692.9|708692.9|710201.2|708703.5|709672.2|708201.2|25
1634733710000|2021-10-20 12:41:50|709693.2|708693.2|709709.6|708709.6|709711.6|708711.6|709685.8|708685.8|31
1634733720000|2021-10-20 12:42:00|709709.7|708709.7|709742.3|708742.3|709742.3|708742.3|709709.4|708709.4|27
1634733730000|2021-10-20 12:42:10|709738.2|708738.2|710360.5|708360.5|710360.5|708852.5|709737.6|708343.8|35
1634733740000|2021-10-20 12:42:20|710359.7|708359.7|709821.2|708821.2|710399.9|708874.3|709765.4|708330.3|37
1634733750000|2021-10-20 12:42:30|709825.1|708825.1|709809.5|708809.5|710382.4|708876.1|709809.5|708304.2|37
1634733760000|2021-10-20 12:42:40|709810|708810|709807.2|708807.2|709810|708810|709789.8|708789.8|30
1634733770000|2021-10-20 12:42:50|709802.2|708802.2|709802.5|708802.5|710288.8|708819|709792.2|708288.8|39
1634733780000|2021-10-20 12:43:00|709804.4|708804.4|709781.9|708781.9|710278.9|708808.5|709778.3|708271.2|27
1634733790000|2021-10-20 12:43:10|709777.9|708777.9|710305|708305|710305|708814.1|709768.3|708305|21
1634733800000|2021-10-20 12:43:20|710307.9|708307.9|710299.9|708299.9|710319.6|708319.6|710292.4|708292.4|22
1634733810000|2021-10-20 12:43:30|710298.7|708298.7|710224.7|708224.7|710311.4|708738.7|709718.4|708209.6|30
1634733820000|2021-10-20 12:43:40|710223.5|708223.5|709661.9|708661.9|710223.5|708706.7|709661.9|708165.8|35
1634733830000|2021-10-20 12:43:50|709671.3|708671.3|709572.6|708572.6|710066.8|708682.1|709557.5|708065.7|32
1634733840000|2021-10-20 12:44:00|709572.3|708572.3|710064.4|708064.4|710064.8|708577.8|709525.8|708062.2|36
1634733850000|2021-10-20 12:44:10|709578|708578|710056.2|708056.2|710106.3|708605|709571.9|708056.2|31
1634733860000|2021-10-20 12:44:20|710060.7|708060.7|710057.4|708057.4|710069.8|708587.8|709538|708029.4|36
1634733870000|2021-10-20 12:44:30|710056.9|708056.9|710105.1|708105.1|710107.2|708107.2|710055.1|708055.1|32
1634733880000|2021-10-20 12:44:40|710103.2|708103.2|710222.9|708222.9|710222.9|708708|709699.3|708100.4|39
1634733890000|2021-10-20 12:44:50|709720.7|708720.7|709737.5|708737.5|710234.2|708747.6|709701.4|708182.2|37
1634733900000|2021-10-20 12:45:00|709727|708727|710196.7|708196.7|710215.5|708733.8|709679.9|708171.4|34
1634733910000|2021-10-20 12:45:10|710193.5|708193.5|710285.3|708285.3|710285.3|708783.2|709766.1|708183.4|30
1634733920000|2021-10-20 12:45:20|710286.6|708286.6|710298|708298|710313|708821.2|709788|708286.6|30
1634733930000|2021-10-20 12:45:30|710312.3|708312.3|710324.9|708324.9|710330.1|708821.2|709819.5|708303.2|32
1634733940000|2021-10-20 12:45:40|710323.2|708323.2|710328.7|708328.7|710328.7|708328.7|710321.5|708321.5|28
1634733950000|2021-10-20 12:45:50|710328.2|708328.2|709884.3|708884.3|710370|708892|709855|708328.2|27
1634733960000|2021-10-20 12:46:00|709875.9|708875.9|710344.6|708344.6|710365.8|708876|709856.4|708325.2|37
1634733970000|2021-10-20 12:46:10|710357.2|708357.2|710362.1|708362.1|710368.6|708368.6|710356.7|708356.7|28
1634733980000|2021-10-20 12:46:20|710363.5|708363.5|709838.5|708838.5|710364.3|708842.7|709822.7|708289.6|39
1634733990000|2021-10-20 12:46:30|709837.2|708837.2|710250.8|708250.8|710329.2|708840.8|709790.3|708242.4|38
1634734000000|2021-10-20 12:46:40|710246.3|708246.3|710183.2|708183.2|710251.9|708710|709710|708158.1|35
1634734010000|2021-10-20 12:46:50|709696.3|708696.3|710181.2|708181.2|710191.6|708696.3|709696.3|708173.5|34
1634734020000|2021-10-20 12:47:00|710181.3|708181.3|710171|708171|710187.7|708677.6|709671|708166.7|29
1634734030000|2021-10-20 12:47:10|710181.8|708181.8|709697.5|708697.5|710216.2|708699.8|709681.8|708181.8|36
1634734040000|2021-10-20 12:47:20|709697.2|708697.2|710349.3|708349.3|710355.1|708821.3|709694.2|708230|35
1634734050000|2021-10-20 12:47:30|710342.2|708342.2|710363|708363|710363|708363|710330|708330|35
1634734060000|2021-10-20 12:47:40|710344.8|708344.8|709887.3|708887.3|710406.2|708900.9|709884.3|708342.4|39
1634734070000|2021-10-20 12:47:50|709890.3|708890.3|710405.6|708405.6|710428.5|708906.1|709890.3|708392.8|31
1634734080000|2021-10-20 12:48:00|710405.1|708405.1|710432.2|708432.2|710435.6|708930.4|709909.9|708405.1|31
1634734090000|2021-10-20 12:48:10|710439.8|708439.8|709977.9|708977.9|710470.5|708990.5|709922.8|708422|35
1634734100000|2021-10-20 12:48:20|709977|708977|709984.1|708984.1|710486.2|709002.7|709971.3|708475.8|31
1634734110000|2021-10-20 12:48:30|709986.4|708986.4|709973.9|708973.9|710471.3|708986.4|709964.9|708465.5|23
1634734120000|2021-10-20 12:48:40|709973.7|708973.7|710471.9|708471.9|710474.3|708974.8|709961.4|708439.9|33
1634734130000|2021-10-20 12:48:50|710471.2|708471.2|710448.8|708448.8|710478.4|708977.1|709950.8|708447.6|28
1634734140000|2021-10-20 12:49:00|710448.5|708448.5|709957.1|708957.1|710462.8|708973.8|709955.1|708446.4|30
1634734150000|2021-10-20 12:49:10|709957.2|708957.2|709972.4|708972.4|710473.8|708975.5|709950.2|708473.8|28
1634734160000|2021-10-20 12:49:20|709976.9|708976.9|709985.2|708985.2|710486.9|708988.1|709965.2|708457.6|35
1634734170000|2021-10-20 12:49:30|709989.3|708989.3|710487.5|708487.5|710487.5|708990|709981.6|708475.4|31
1634734180000|2021-10-20 12:49:40|710486.2|708486.2|709994.6|708994.6|710511.9|708999.3|709980|708485.1|34
1634734190000|2021-10-20 12:49:50|709994.1|708994.1|710487.4|708487.4|710493.1|708994.1|709994.1|708457|31
1634734200000|2021-10-20 12:50:00|710479.8|708479.8|709969.7|708969.7|710485.9|708999.9|709969.6|708468.5|37
1634734210000|2021-10-20 12:50:10|709987.1|708987.1|710485.2|708485.2|710511.7|709015.3|709976.5|708462.4|35
1634734220000|2021-10-20 12:50:20|710469.8|708469.8|710030.2|709030.2|710502.6|709034.8|710021.5|708469.5|31
1634734230000|2021-10-20 12:50:30|710032.4|709032.4|710028|709028|710038.6|709038.6|710025.4|709025.4|30
1634734240000|2021-10-20 12:50:40|710574.7|708574.7|710572.8|708572.8|710588.9|709091.9|710070.5|708560.4|31
1634734250000|2021-10-20 12:50:50|710571.9|708571.9|710586|708586|710587.7|708587.7|710566.2|708566.2|34
1634734260000|2021-10-20 12:51:00|710585.1|708585.1|710607.2|708607.2|710633.7|709137.1|710094.8|708581.8|32
1634734270000|2021-10-20 12:51:10|710611.1|708611.1|710611.9|708611.9|710617.6|708617.6|710600.2|708600.2|36
1634734280000|2021-10-20 12:51:20|710612|708612|710602.4|708602.4|710612|708612|710602.4|708602.4|34
1634734290000|2021-10-20 12:51:30|710592.4|708592.4|710597.1|708597.1|710607.1|709090.2|710077.7|708572.6|33
1634734300000|2021-10-20 12:51:40|710597.3|708597.3|710611.8|708611.8|710628.9|709122|710115.1|708597.3|32
1634734310000|2021-10-20 12:51:50|710607.9|708607.9|710088.1|709088.1|710617.5|709096.1|710078.1|708583.7|33
1634734320000|2021-10-20 12:52:00|710580.4|708580.4|710570.7|708570.7|710585.8|708585.8|710569.7|708569.7|19
1634734330000|2021-10-20 12:52:10|710568.6|708568.6|710559.1|708559.1|710568.6|709068.8|710053.2|708545.7|20
1634734340000|2021-10-20 12:52:20|710052.5|709052.5|710549.4|708549.4|710562|709053.2|710024.7|708521.9|28
1634734350000|2021-10-20 12:52:30|710550.5|708550.5|710606.2|708606.2|710606.2|708606.2|710540|708540|33
1634734360000|2021-10-20 12:52:40|710102.6|709102.6|710568.1|708568.1|710603.9|709106.2|710092.3|708568|28
1634734370000|2021-10-20 12:52:50|710570.4|708570.4|710557.2|708557.2|710584.3|708584.3|710557.2|708557.2|29
1634734380000|2021-10-20 12:53:00|710558.1|708558.1|710135.4|709135.4|710624.1|709135.4|710135.4|708555.2|25
1634734390000|2021-10-20 12:53:10|710643.3|708643.3|710601.6|708601.6|710643.3|708643.3|710596.2|708596.2|19
1634734400000|2021-10-20 12:53:20|710110.1|709110.1|710631.7|708631.7|710632.9|709111.1|710108.2|708614|25
1634734410000|2021-10-20 12:53:30|710622.7|708622.7|710622.6|708622.6|710634.5|708634.5|710622.6|708622.6|20
1634734420000|2021-10-20 12:53:40|710622|708622|710610.2|708610.2|710622|708622|710600.6|708600.6|22
1634734430000|2021-10-20 12:53:50|710609.6|708609.6|710693.8|708693.8|710696.2|709193.9|710193.9|708609.6|32
1634734440000|2021-10-20 12:54:00|710688.9|708688.9|710683.7|708683.7|710698.3|708698.3|710679|708679|26
1634734450000|2021-10-20 12:54:10|710683.5|708683.5|710681.9|708681.9|710688.8|708688.8|710675.9|708675.9|31
1634734460000|2021-10-20 12:54:20|710681.5|708681.5|710690.8|708690.8|710698.8|708698.8|710681|708681|27
1634734470000|2021-10-20 12:54:30|710690.2|708690.2|710698.9|708698.9|710750.4|708750.4|710689.7|708689.7|28
1634734480000|2021-10-20 12:54:40|710717.8|708717.8|710707.8|708707.8|710728.3|708728.3|710704.7|708704.7|33
1634734490000|2021-10-20 12:54:50|710706|708706|710274.9|709274.9|710778.2|709280.5|710271|708706|36
1634734500000|2021-10-20 12:55:00|710275|709275|710763.4|708763.4|710763.4|709284.7|710271.4|708750.3|33
1634734510000|2021-10-20 12:55:10|710761.7|708761.7|710693.4|708693.4|710761.7|708761.7|710693.4|708693.4|27
1634734520000|2021-10-20 12:55:20|710693|708693|710660.2|708660.2|710693.5|709185.7|710175.7|708656.7|29
1634734530000|2021-10-20 12:55:30|710658.2|708658.2|710660|708660|710660.9|708660.9|710656.4|708656.4|25
1634734540000|2021-10-20 12:55:40|710657.4|708657.4|710677.8|708677.8|710680|709187.7|710181.2|708656|29
1634734550000|2021-10-20 12:55:50|710678.3|708678.3|710667.7|708667.7|710688.5|708688.5|710658.8|708658.8|27
1634734560000|2021-10-20 12:56:00|710672.2|708672.2|710658.6|708658.6|710677.7|708677.7|710653.6|708653.6|34
1634734570000|2021-10-20 12:56:10|710658.8|708658.8|710655.3|708655.3|710660.1|709149|710149|708642.9|31
1634734580000|2021-10-20 12:56:20|710653.1|708653.1|710659.7|708659.7|710664.7|708664.7|710653.1|708653.1|27
1634734590000|2021-10-20 12:56:30|710659.6|708659.6|710712.4|708712.4|710726.9|708726.9|710658.7|708658.7|33
1634734600000|2021-10-20 12:56:40|710716.9|708716.9|710724.3|708724.3|710724.3|708724.3|710716.9|708716.9|17
1634734610000|2021-10-20 12:56:50|710721.4|708721.4|710789|708789|710789|709271.6|710271.6|708713|27
1634734620000|2021-10-20 12:57:00|710782.7|708782.7|710772|708772|710788.6|708788.6|710757.9|708757.9|34
1634734630000|2021-10-20 12:57:10|710765.2|708765.2|710774.2|708774.2|710784.5|708784.5|710757.8|708757.8|30
1634734640000|2021-10-20 12:57:20|710777.1|708777.1|710741.5|708741.5|710782.1|708782.1|710740.3|708740.3|25
1634734650000|2021-10-20 12:57:30|710742|708742|710782.7|708782.7|710784.5|709264.3|710238.5|708740.6|29
1634734660000|2021-10-20 12:57:40|710280.5|709280.5|710778.3|708778.3|710781.4|709280.5|710279.5|708770.1|24
1634734670000|2021-10-20 12:57:50|710778.7|708778.7|710762.8|708762.8|710778.7|709275.9|710275.4|708758|25
1634734680000|2021-10-20 12:58:00|710762.6|708762.6|710796|708796|710796|709269|710262.1|708759.4|30
1634734690000|2021-10-20 12:58:10|710787.6|708787.6|710762.7|708762.7|710787.6|709269.3|710259.4|708761|34
1634734700000|2021-10-20 12:58:20|710763.4|708763.4|710727.5|708727.5|710764|708764|710706.5|708706.5|23
1634734710000|2021-10-20 12:58:30|710732.1|708732.1|710773.6|708773.6|710787.2|709286.7|710283.1|708725.5|32
1634734720000|2021-10-20 12:58:40|710776.8|708776.8|710794.4|708794.4|710794.4|708794.4|710774.5|708774.5|22
1634734730000|2021-10-20 12:58:50|710794.7|708794.7|710300.8|709300.8|710799.2|709307.4|710292.6|708786.3|19
1634734740000|2021-10-20 12:59:00|710300.2|709300.2|710426.3|709426.3|710913.4|709426.3|710299.6|708821.9|31
1634734750000|2021-10-20 12:59:10|710415.9|709415.9|710998|708998|711000|709494.3|710415.9|708935.8|33
1634734760000|2021-10-20 12:59:20|710507.5|709507.5|710991.7|708991.7|710992.8|709516.4|710485.4|708991.5|29
1634734770000|2021-10-20 12:59:30|710990.7|708990.7|711042.6|709042.6|711048|709545.3|710483.5|708984.2|34
1634734780000|2021-10-20 12:59:40|711039.7|709039.7|711085.5|709085.5|711099.6|709596.4|710545.5|709039.7|36
1634734790000|2021-10-20 12:59:50|711086|709086|711106.8|709106.8|711111.9|709111.9|711072.5|709072.5|34
1634734800000|2021-10-20 13:00:00|711106.6|709106.6|711134.1|709134.1|711138.4|709625.3|710617.5|709103.2|33
1634734810000|2021-10-20 13:00:10|711142.8|709142.8|711194.2|709194.2|711205.1|709644.2|710622.8|709122.1|27
1634734820000|2021-10-20 13:00:20|711215.7|709215.7|711198.9|709198.9|711227|709713.8|710707|709198.9|23
1634734830000|2021-10-20 13:00:30|711185.8|709185.8|710692.9|709692.9|711189|709692.9|710692.9|709151|29
1634734840000|2021-10-20 13:00:40|710692.5|709692.5|711194.8|709194.8|711197.7|709692.5|710689.1|709159.7|31
1634734850000|2021-10-20 13:00:50|711190.4|709190.4|711220.9|709220.9|711220.9|709712.6|710676.8|709182.8|25
1634734860000|2021-10-20 13:01:00|711288.5|709288.5|710773.3|709773.3|711318.4|709826.7|710749.9|709243.8|36
1634734870000|2021-10-20 13:01:10|710768.6|709768.6|711123.1|709123.1|711257|709768.6|710668.9|709105.8|35
1634734880000|2021-10-20 13:01:20|711119.3|709119.3|711204.7|709204.7|711204.7|709626.9|710623.8|709113.1|32
1634734890000|2021-10-20 13:01:30|711202.9|709202.9|711098|709098|711217.5|709217.5|711041.9|709041.9|40
1634734900000|2021-10-20 13:01:40|711097.5|709097.5|710994.5|708994.5|711119.6|709621.1|710621.1|708982.1|38
1634734910000|2021-10-20 13:01:50|710994.9|708994.9|711052.1|709052.1|711071.8|709071.8|710989.2|708989.2|30
1634734920000|2021-10-20 13:02:00|711052.3|709052.3|711141|709141|711167|709667.9|710568.5|709052.3|35
1634734930000|2021-10-20 13:02:10|711141.2|709141.2|711117.2|709117.2|711176.4|709670.5|710636.6|709110.5|28
1634734940000|2021-10-20 13:02:20|711117.7|709117.7|711068|709068|711119|709119|711009|709009|38
1634734950000|2021-10-20 13:02:30|711154.1|709154.1|711066.8|709066.8|711154.1|709154.1|711052.8|709052.8|39
1634734960000|2021-10-20 13:02:40|711075|709075|711117.4|709117.4|711185.2|709185.2|711075|709075|38
1634734970000|2021-10-20 13:02:50|711117.9|709117.9|710968.5|708968.5|711118.1|709592.2|710592.2|708942.6|35
1634734980000|2021-10-20 13:03:00|710987.8|708987.8|710939.6|708939.6|711000.3|709000.3|710926.7|708926.7|34
1634734990000|2021-10-20 13:03:10|710933.8|708933.8|710883.4|708883.4|710938.7|708938.7|710870.6|708870.6|37
1634735000000|2021-10-20 13:03:20|710883.1|708883.1|710842.2|708842.2|710892.5|708892.5|710840.5|708840.5|34
1634735010000|2021-10-20 13:03:30|710840.7|708840.7|710880.9|708880.9|710886.5|709373.1|710367|708840.5|35
1634735020000|2021-10-20 13:03:40|710885|708885|710436.2|709436.2|710923.3|709441|710350.9|708880.9|33
1634735030000|2021-10-20 13:03:50|710431.1|709431.1|710979.7|708979.7|711036.2|709518.2|710416|708971.5|37
1634735040000|2021-10-20 13:04:00|710974.6|708974.6|711064.9|709064.9|711078.5|709078.5|710974.6|708974.6|36
1634735050000|2021-10-20 13:04:10|711063.2|709063.2|711057.1|709057.1|711073.3|709073.3|711017|709017|35
1634735060000|2021-10-20 13:04:20|710574.8|709574.8|711020.2|709020.2|711073.1|709574.8|710529.6|709014.6|39
1634735070000|2021-10-20 13:04:30|711020.1|709020.1|711035.8|709035.8|711038.9|709542.6|710487.1|708993.9|34
1634735080000|2021-10-20 13:04:40|711032.6|709032.6|711008.3|709008.3|711032.6|709032.6|711000.4|709000.4|31
1634735090000|2021-10-20 13:04:50|711008.2|709008.2|711011.8|709011.8|711012.6|709012.6|711006.1|709006.1|35
1634735100000|2021-10-20 13:05:00|711010.7|709010.7|710880.8|708880.8|711012.8|709493.8|710448.7|708880.8|38
1634735110000|2021-10-20 13:05:10|710884|708884|710857|708857|710890|708890|710855.4|708855.4|39
1634735120000|2021-10-20 13:05:20|710839.5|708839.5|710753.5|708753.5|710852.7|709264.7|710264.7|708749.8|40
1634735130000|2021-10-20 13:05:30|710747.9|708747.9|710739.8|708739.8|710753.3|708753.3|710733.8|708733.8|35
1634735140000|2021-10-20 13:05:40|710751.8|708751.8|710707.3|708707.3|710751.8|709207.8|710191.7|708689.7|37
1634735150000|2021-10-20 13:05:50|710700|708700|710715.1|708715.1|710739.6|709246.7|710236.8|708699.8|38
1634735160000|2021-10-20 13:06:00|710713.2|708713.2|710766.4|708766.4|710766.4|708766.4|710710.1|708710.1|36
1634735170000|2021-10-20 13:06:10|710771.6|708771.6|710760|708760|710771.6|708771.6|710741.4|708741.4|35
1634735180000|2021-10-20 13:06:20|710762.2|708762.2|710230.2|709230.2|710786.8|709241.1|710230.2|708726.2|37
1634735190000|2021-10-20 13:06:30|710246.1|709246.1|710823.9|708823.9|710827.3|709314.9|710230.8|708767.3|36
1634735200000|2021-10-20 13:06:40|710829|708829|710851.4|708851.4|710851.7|708851.7|710822.9|708822.9|36
1634735210000|2021-10-20 13:06:50|710850.6|708850.6|710853.2|708853.2|710864|708864|710849.6|708849.6|36
1634735220000|2021-10-20 13:07:00|710843.9|708843.9|710867.7|708867.7|710881.2|708881.2|710843.9|708843.9|35
1634735230000|2021-10-20 13:07:10|710862.8|708862.8|710831.1|708831.1|710863.9|708863.9|710806.7|708806.7|36
1634735240000|2021-10-20 13:07:20|710821.6|708821.6|710859.9|708859.9|710862.3|708862.3|710820.7|708820.7|30
1634735250000|2021-10-20 13:07:30|710860.9|708860.9|710888.9|708888.9|710905.1|708905.1|710860.9|708860.9|32
1634735260000|2021-10-20 13:07:40|710895.5|708895.5|710832.2|708832.2|710895.5|708895.5|710820.8|708820.8|33
1634735270000|2021-10-20 13:07:50|710832.1|708832.1|710799.8|708799.8|710837.1|708837.1|710780.3|708780.3|36
1634735280000|2021-10-20 13:08:00|710796.9|708796.9|710798.6|708798.6|710830.5|708830.5|710796.9|708796.9|37
1634735290000|2021-10-20 13:08:10|710823.2|708823.2|710856.6|708856.6|710867.8|708867.8|710823.2|708823.2|28
1634735300000|2021-10-20 13:08:20|710882.9|708882.9|710888.3|708888.3|710894.1|708894.1|710882.9|708882.9|19
1634735310000|2021-10-20 13:08:30|710889.3|708889.3|710894.3|708894.3|710894.3|708894.3|710887.2|708887.2|14
1634735320000|2021-10-20 13:08:40|710892.9|708892.9|710878.6|708878.6|710892.9|708892.9|710877.5|708877.5|17
1634735330000|2021-10-20 13:08:50|710882.4|708882.4|710866|708866|710882.4|708882.4|710857.6|708857.6|35
1634735340000|2021-10-20 13:09:00|710867.4|708867.4|710875.8|708875.8|710880.4|708880.4|710867.4|708867.4|36
1634735350000|2021-10-20 13:09:10|710875.6|708875.6|710872.7|708872.7|710877.5|708877.5|710870|708870|33
1634735360000|2021-10-20 13:09:20|710873.8|708873.8|710869.8|708869.8|710873.8|708873.8|710857.1|708857.1|35
1634735370000|2021-10-20 13:09:30|710872.1|708872.1|710881.8|708881.8|710886.2|708886.2|710868.9|708868.9|37
1634735380000|2021-10-20 13:09:40|710880.4|708880.4|710863.2|708863.2|710881.4|709368.3|710358.4|708857.1|24
1634735390000|2021-10-20 13:09:50|710866.8|708866.8|710854.8|708854.8|710873|708873|710851.9|708851.9|34
1634735400000|2021-10-20 13:10:00|710854.1|708854.1|710872.1|708872.1|710882|708882|710854.1|708854.1|28
1634735410000|2021-10-20 13:10:10|710874.4|708874.4|710793.1|708793.1|710874.4|708874.4|710779.1|708779.1|26
1634735420000|2021-10-20 13:10:20|710791.9|708791.9|710778.8|708778.8|710795.8|708795.8|710772|708772|34
1634735430000|2021-10-20 13:10:30|710781.8|708781.8|710747.3|708747.3|710782.9|708782.9|710737.5|708737.5|34
1634735440000|2021-10-20 13:10:40|710743.3|708743.3|710710.5|708710.5|710743.3|709206.9|710206.7|708691.3|39
1634735450000|2021-10-20 13:10:50|710711.6|708711.6|710712.1|708712.1|710713.9|709215.6|710202.4|708692.8|29
1634735460000|2021-10-20 13:11:00|710713.1|708713.1|710706.8|708706.8|710717.6|708717.6|710700.5|708700.5|28
1634735470000|2021-10-20 13:11:10|710707.2|708707.2|710676.8|708676.8|710707.2|709188.5|710177.6|708672.6|35
1634735480000|2021-10-20 13:11:20|710682.2|708682.2|710697.8|708697.8|710697.8|708697.8|710676.9|708676.9|32
1634735490000|2021-10-20 13:11:30|710703.5|708703.5|710705.3|708705.3|710712.8|709215.6|710200.5|708702.4|27
1634735500000|2021-10-20 13:11:40|710705.5|708705.5|710786|708786|710786|708786|710700.5|708700.5|36
1634735510000|2021-10-20 13:11:50|710789.2|708789.2|710822.8|708822.8|710822.8|709321.1|710299.2|708789.2|38
1634735520000|2021-10-20 13:12:00|710820.5|708820.5|710792.9|708792.9|710823.3|708823.3|710792.5|708792.5|35
1634735530000|2021-10-20 13:12:10|710789.8|708789.8|710815.7|708815.7|710820.9|708820.9|710789.8|708789.8|30
1634735540000|2021-10-20 13:12:20|710819.6|708819.6|710841.1|708841.1|710841.5|708841.5|710817.3|708817.3|28
1634735550000|2021-10-20 13:12:30|710839|708839|710792.1|708792.1|710842.6|708842.6|710783.3|708783.3|26
1634735560000|2021-10-20 13:12:40|710795.3|708795.3|710298.4|709298.4|710799.4|709300|710292.3|708794.1|25
1634735570000|2021-10-20 13:12:50|710307.8|709307.8|710287.6|709287.6|710310.1|709310.1|710287.6|709287.6|27
1634735580000|2021-10-20 13:13:00|710286.6|709286.6|710282.7|709282.7|710289.6|709289.6|710282.5|709282.5|19
1634735590000|2021-10-20 13:13:10|710281.2|709281.2|710771.9|708771.9|710773.2|709283.3|710276.3|708762.4|22
1634735600000|2021-10-20 13:13:20|710771.1|708771.1|710776.4|708776.4|710832.6|708832.6|710769.8|708769.8|37
1634735610000|2021-10-20 13:13:30|710778.2|708778.2|710706.8|708706.8|710780.5|708780.5|710706.8|708706.8|33
1634735620000|2021-10-20 13:13:40|710707.6|708707.6|710711.2|708711.2|710719.1|708719.1|710693.2|708693.2|29
1634735630000|2021-10-20 13:13:50|710706.3|708706.3|710665.7|708665.7|710714.4|708714.4|710661.8|708661.8|36
1634735640000|2021-10-20 13:14:00|710664.9|708664.9|710687.1|708687.1|710703|708703|710651.6|708651.6|29
1634735650000|2021-10-20 13:14:10|710687.4|708687.4|710647.5|708647.5|710689.3|708689.3|710639|708639|29
1634735660000|2021-10-20 13:14:20|710648.4|708648.4|710662.6|708662.6|710671.6|708671.6|710648.4|708648.4|29
1634735670000|2021-10-20 13:14:30|710661.7|708661.7|710646.5|708646.5|710662.1|708662.1|710640.2|708640.2|27
1634735680000|2021-10-20 13:14:40|710650.8|708650.8|710645.8|708645.8|710650.8|708650.8|710637.1|708637.1|19
1634735690000|2021-10-20 13:14:50|710651.3|708651.3|710674.2|708674.2|710674.2|708674.2|710651|708651|30
1634735700000|2021-10-20 13:15:00|710680.4|708680.4|710664.4|708664.4|710735.2|708735.2|710659.5|708659.5|38
1634735710000|2021-10-20 13:15:10|710660.6|708660.6|710578.2|708578.2|710660.6|708660.6|710563.9|708563.9|37
1634735720000|2021-10-20 13:15:20|710580.2|708580.2|710591.7|708591.7|710593.7|708593.7|710565.3|708565.3|36
1634735730000|2021-10-20 13:15:30|710592.3|708592.3|710596.1|708596.1|710639|709131.1|710131.1|708587.5|34
1634735740000|2021-10-20 13:15:40|710597.6|708597.6|710078.9|709078.9|710598.5|709085.4|710078.9|708579.2|31
1634735750000|2021-10-20 13:15:50|710076.6|709076.6|710075|709075|710077.2|709077.2|710063.2|709063.2|26
1634735760000|2021-10-20 13:16:00|710074.3|709074.3|710558.2|708558.2|710572.1|709077.7|710043.5|708545.1|28
1634735770000|2021-10-20 13:16:10|710558.4|708558.4|710555.9|708555.9|710558.4|709039.2|710023.9|708522.8|34
1634735780000|2021-10-20 13:16:20|710545.3|708545.3|710549.6|708549.6|710553.9|708553.9|710543.9|708543.9|34
1634735790000|2021-10-20 13:16:30|710552.2|708552.2|710558.5|708558.5|710564.2|708564.2|710549.1|708549.1|23
1634735800000|2021-10-20 13:16:40|710562.8|708562.8|710066.6|709066.6|710569.1|709067.1|710066.6|708552.8|19
1634735810000|2021-10-20 13:16:50|710079.5|709079.5|710581.5|708581.5|710626.4|709079.5|710079.5|708576.5|26
1634735820000|2021-10-20 13:17:00|710584.9|708584.9|710607.1|708607.1|710611.2|708611.2|710576|708576|34
1634735830000|2021-10-20 13:17:10|710606.2|708606.2|710607.2|708607.2|710619.9|708619.9|710603.2|708603.2|33
1634735840000|2021-10-20 13:17:20|710606.9|708606.9|710580.3|708580.3|710606.9|708606.9|710568.6|708568.6|27
1634735850000|2021-10-20 13:17:30|710579.3|708579.3|710606.7|708606.7|710624.7|708624.7|710569.5|708569.5|34
1634735860000|2021-10-20 13:17:40|710606.3|708606.3|710649.1|708649.1|710650.9|708650.9|710594.7|708594.7|26
1634735870000|2021-10-20 13:17:50|710649.4|708649.4|710639.9|708639.9|710649.4|708649.4|710633.8|708633.8|25
1634735880000|2021-10-20 13:18:00|710634.5|708634.5|710627.1|708627.1|710641.1|709137.7|710095.6|708598.3|36
1634735890000|2021-10-20 13:18:10|710623.7|708623.7|710603|708603|710642.4|708642.4|710598.8|708598.8|38
1634735900000|2021-10-20 13:18:20|710599.7|708599.7|710580.8|708580.8|710600.6|709076.9|710076.9|708573.6|33
1634735910000|2021-10-20 13:18:30|710577.1|708577.1|710578.8|708578.8|710582.5|708582.5|710572.2|708572.2|27
1634735920000|2021-10-20 13:18:40|710577.6|708577.6|710572.4|708572.4|710585.8|708585.8|710571.1|708571.1|26
1634735930000|2021-10-20 13:18:50|710575.4|708575.4|710566.1|708566.1|710578.2|709069.9|710067.7|708561.7|27
1634735940000|2021-10-20 13:19:00|710568.5|708568.5|710568.8|708568.8|710571.4|708571.4|710561.2|708561.2|21
1634735950000|2021-10-20 13:19:10|710568.9|708568.9|710567.9|708567.9|710570.9|709032.9|710031.4|708523.6|27
1634735960000|2021-10-20 13:19:20|710569|708569|710557.8|708557.8|710573.3|709075.9|710075.9|708547|28
1634735970000|2021-10-20 13:19:30|710562.8|708562.8|710571.7|708571.7|710580.4|708580.4|710561.6|708561.6|20
1634735980000|2021-10-20 13:19:40|710575.2|708575.2|710661.3|708661.3|710677|708677|710569.8|708569.8|37
1634735990000|2021-10-20 13:19:50|710662.4|708662.4|710663.7|708663.7|710663.7|709164.2|710156.5|708655.8|27
1634736000000|2021-10-20 13:20:00|710162.2|709162.2|710165|709165|710175.8|709175.8|710159.6|709159.6|33
1634736010000|2021-10-20 13:20:10|710165.7|709165.7|710097|709097|710626.9|709165.7|710080.4|708615.4|26
1634736020000|2021-10-20 13:20:20|710089.2|709089.2|710608|708608|710613.5|709107.8|710089.2|708597.9|22
1634736030000|2021-10-20 13:20:30|710606.5|708606.5|710042.8|709042.8|710606.5|709065.1|710042.7|708558.1|27
1634736040000|2021-10-20 13:20:40|710039.7|709039.7|709896.5|708896.5|710546.5|709049|709896.5|708408.1|37
1634736050000|2021-10-20 13:20:50|709900.3|708900.3|709839.6|708839.6|710399.7|708906.5|709839.6|708384.7|35
1634736060000|2021-10-20 13:21:00|709848.9|708848.9|710321|708321|710329.2|708853.9|709831.2|708321|28
1634736070000|2021-10-20 13:21:10|710324.3|708324.3|709849.2|708849.2|710327.9|708849.2|709780.9|708302.1|35
1634736080000|2021-10-20 13:21:20|709852.8|708852.8|710345.2|708345.2|710353.6|708854.2|709852.8|708341.7|32
1634736090000|2021-10-20 13:21:30|710344.8|708344.8|709900.3|708900.3|710345.5|708906.9|709836.4|708343|33
1634736100000|2021-10-20 13:21:40|709896.6|708896.6|710396.6|708396.6|710396.6|708902.7|709896|708386.4|32
1634736110000|2021-10-20 13:21:50|710391.6|708391.6|710369.3|708369.3|710395.8|708395.8|710368.9|708368.9|23
1634736120000|2021-10-20 13:22:00|710367.4|708367.4|709928.6|708928.6|710376.1|708931.5|709861.2|708360.4|37
1634736130000|2021-10-20 13:22:10|709927.1|708927.1|709923.3|708923.3|709931.4|708931.4|709916.3|708916.3|30
1634736140000|2021-10-20 13:22:20|709913.6|708913.6|709917.5|708917.5|709928.2|708928.2|709913.2|708913.2|35
1634736150000|2021-10-20 13:22:30|709920.6|708920.6|710396.9|708396.9|710429.3|708920.6|709906.1|708393.5|32
1634736160000|2021-10-20 13:22:40|710398|708398|710401.6|708401.6|710401.6|708401.6|710395.6|708395.6|28
1634736170000|2021-10-20 13:22:50|710392.2|708392.2|709874.3|708874.3|710398.4|708878.1|709870.2|708371|34
1634736180000|2021-10-20 13:23:00|709873.8|708873.8|709812.2|708812.2|710375|708873.8|709800.7|708353.9|31
1634736190000|2021-10-20 13:23:10|709811.5|708811.5|709781.4|708781.4|710298.3|708811.5|709781.4|708274.4|25
1634736200000|2021-10-20 13:23:20|709766.1|708766.1|709723.7|708723.7|710280.1|708766.6|709709.1|708209.2|39
1634736210000|2021-10-20 13:23:30|709750.1|708750.1|710280.9|708280.9|710306.6|708750.1|709750.1|708253.7|38
1634736220000|2021-10-20 13:23:40|710282.8|708282.8|710340.6|708340.6|710345.4|708841.2|709828.2|708281.8|36
1634736230000|2021-10-20 13:23:50|710333.2|708333.2|709866.5|708866.5|710373.4|708875|709855.4|708323.2|35
1634736240000|2021-10-20 13:24:00|709865.9|708865.9|710388.3|708388.3|710400.7|708866.7|709844.9|708326.5|37
1634736250000|2021-10-20 13:24:10|710388.6|708388.6|710408.3|708408.3|710410.9|708410.9|710388.6|708388.6|31
1634736260000|2021-10-20 13:24:20|710408.5|708408.5|710428.7|708428.7|710432.7|708432.7|710405.4|708405.4|33
1634736270000|2021-10-20 13:24:30|710428.8|708428.8|710417.1|708417.1|710431.7|708431.7|710409.4|708409.4|32
1634736280000|2021-10-20 13:24:40|710412.7|708412.7|710390.2|708390.2|710412.7|708893.5|709893.1|708389|30
1634736290000|2021-10-20 13:24:50|710393.1|708393.1|710394.4|708394.4|710395.7|708395.7|710387.9|708387.9|33
1634736300000|2021-10-20 13:25:00|710398.1|708398.1|710423.1|708423.1|710430.4|708430.4|710398.1|708398.1|36
1634736310000|2021-10-20 13:25:10|710422.9|708422.9|710417.1|708417.1|710430.1|708430.1|710413.1|708413.1|36
1634736320000|2021-10-20 13:25:20|710416.1|708416.1|710456|708456|710458.8|708458.8|710407.6|708407.6|36
1634736330000|2021-10-20 13:25:30|710458.9|708458.9|710516.8|708516.8|710521.9|708521.9|710450.9|708450.9|32
1634736340000|2021-10-20 13:25:40|710519.1|708519.1|710062.5|709062.5|710600|709099.4|710054.9|708516.8|36
1634736350000|2021-10-20 13:25:50|710063.8|709063.8|710075.6|709075.6|710094|709094|710063.7|709063.7|30
1634736360000|2021-10-20 13:26:00|710074.8|709074.8|710065.3|709065.3|710594.6|709089.6|710054.7|708579.3|26
1634736370000|2021-10-20 13:26:10|710065.8|709065.8|710083.1|709083.1|710586.7|709099.3|710064.1|708567.4|29
1634736380000|2021-10-20 13:26:20|710081.9|709081.9|710642.3|708642.3|710648.2|709137.3|710078.6|708634.6|26
1634736390000|2021-10-20 13:26:30|710638.2|708638.2|710224|709224|710727.9|709224.7|710140.2|708638.2|33
1634736400000|2021-10-20 13:26:40|710224.1|709224.1|710623.5|708623.5|710728|709226.5|710223|708609.3|31
1634736410000|2021-10-20 13:26:50|710621.3|708621.3|710635.9|708635.9|710637.2|708637.2|710613.7|708613.7|34
1634736420000|2021-10-20 13:27:00|710638.4|708638.4|710627.1|708627.1|710647.5|708647.5|710611.7|708611.7|37
1634736430000|2021-10-20 13:27:10|710629.6|708629.6|710656.9|708656.9|710661.1|708661.1|710627.5|708627.5|27
1634736440000|2021-10-20 13:27:20|710646.6|708646.6|710611.7|708611.7|710652.9|708652.9|710611.7|708611.7|34
1634736450000|2021-10-20 13:27:30|710604.5|708604.5|710700.2|708700.2|710703.4|708703.4|710604.5|708604.5|32
1634736460000|2021-10-20 13:27:40|710699.1|708699.1|710734.5|708734.5|710736|709197.5|710197.5|708686.4|36
1634736470000|2021-10-20 13:27:50|710733.7|708733.7|710788.1|708788.1|710792.7|708792.7|710730.4|708730.4|36
1634736480000|2021-10-20 13:28:00|710795.5|708795.5|710781.5|708781.5|710795.5|708795.5|710774.1|708774.1|35
1634736490000|2021-10-20 13:28:10|710781.2|708781.2|710807.6|708807.6|710820.7|708820.7|710781.2|708781.2|33
1634736500000|2021-10-20 13:28:20|710808.8|708808.8|710876.2|708876.2|710882.5|708882.5|710808.8|708808.8|30
1634736510000|2021-10-20 13:28:30|710872.7|708872.7|710918.7|708918.7|710953.9|709460|710424.3|708872.7|35
1634736520000|2021-10-20 13:28:40|710896.9|708896.9|710907.4|708907.4|710919.4|708919.4|710896.9|708896.9|30
1634736530000|2021-10-20 13:28:50|710908|708908|710938.1|708938.1|710996.8|709492.7|710435.7|708872.4|38
1634736540000|2021-10-20 13:29:00|710950.3|708950.3|710928.9|708928.9|710968.5|708968.5|710918.7|708918.7|38
1634736550000|2021-10-20 13:29:10|710927.4|708927.4|710935.9|708935.9|710940.3|709434.5|710434.1|708918.7|30
1634736560000|2021-10-20 13:29:20|710942.7|708942.7|710949.7|708949.7|710950.3|708950.3|710933.7|708933.7|28
1634736570000|2021-10-20 13:29:30|710942|708942|711029.1|709029.1|711031|709031|710942|708942|33
1634736580000|2021-10-20 13:29:40|711028.7|709028.7|711027.1|709027.1|711053.2|709525.8|710525.8|709023.1|38
1634736590000|2021-10-20 13:29:50|711015.2|709015.2|711034.7|709034.7|711034.7|709034.7|710999.9|708999.9|39
1634736600000|2021-10-20 13:30:00|711036|709036|710618.6|709618.6|711103.1|709627.2|710560.5|709036|39
1634736610000|2021-10-20 13:30:10|710619.2|709619.2|711104.8|709104.8|711114.9|709619.2|710612.8|709102.9|38
1634736620000|2021-10-20 13:30:20|711104.6|709104.6|711088.2|709088.2|711104.7|709594.3|710547.1|709052.7|37
1634736630000|2021-10-20 13:30:30|711087.6|709087.6|710680.2|709680.2|711192.6|709700.2|710610.5|709087.6|38
1634736640000|2021-10-20 13:30:40|710682.3|709682.3|710720.3|709720.3|710722.4|709722.4|710677.9|709677.9|32
1634736650000|2021-10-20 13:30:50|710714.7|709714.7|710622.3|709622.3|710720.8|709720.8|710622.3|709622.3|39
1634736660000|2021-10-20 13:31:00|710610.9|709610.9|710566|709566|711089.7|709612.1|710532.6|709055.7|39
1634736670000|2021-10-20 13:31:10|710544|709544|710525.4|709525.4|710544|709544|710511.8|709511.8|39
1634736680000|2021-10-20 13:31:20|710506.7|709506.7|710422.4|709422.4|710927.2|709519.4|710420.8|708916.8|40
1634736690000|2021-10-20 13:31:30|710420.9|709420.9|710423.5|709423.5|711029.9|709514.5|710400.8|708998|38
1634736700000|2021-10-20 13:31:40|710418.6|709418.6|710964.4|708964.4|710972.4|709468.1|710411.5|708945.5|37
1634736710000|2021-10-20 13:31:50|710967.7|708967.7|711025.9|709025.9|711064.2|709546.7|710470.3|708962.4|37
1634736720000|2021-10-20 13:32:00|711026.9|709026.9|711090.6|709090.6|711097.7|709603.1|710529.7|709026.9|38
1634736730000|2021-10-20 13:32:10|711082.7|709082.7|710604.9|709604.9|711109.7|709615.3|710526.4|709028.2|38
1634736740000|2021-10-20 13:32:20|710605.7|709605.7|711055.5|709055.5|711131.1|709605.7|710566.9|709055.5|36
1634736750000|2021-10-20 13:32:30|711062.3|709062.3|710985.3|708985.3|711063.1|709523|710511.4|708985.3|38
1634736760000|2021-10-20 13:32:40|710987.2|708987.2|711071.4|709071.4|711085.8|709085.8|710987.2|708987.2|40
1634736770000|2021-10-20 13:32:50|711072.9|709072.9|711120.1|709120.1|711120.7|709120.7|711069|709069|34
1634736780000|2021-10-20 13:33:00|711120.2|709120.2|710690.5|709690.5|711173.8|709691.9|710607|709085.9|31
1634736790000|2021-10-20 13:33:10|711187.1|709187.1|710660|709660|711190.3|709675.3|710652.2|709152.5|31
1634736800000|2021-10-20 13:33:20|710686.1|709686.1|710693.2|709693.2|711204.5|709696.3|710682.3|709176.7|35
1634736810000|2021-10-20 13:33:30|710692.4|709692.4|710775.3|709775.3|711260.2|709790|710690.2|709260.2|37
1634736820000|2021-10-20 13:33:40|710777.1|709777.1|710786.9|709786.9|711277.6|709795.3|710768.4|709271.1|37
1634736830000|2021-10-20 13:33:50|710786.7|709786.7|710821.2|709821.2|711278.3|709824.5|710786.6|709264.9|36
1634736840000|2021-10-20 13:34:00|710819.1|709819.1|710837.3|709837.3|710842.5|709842.5|710809.6|709809.6|30
1634736850000|2021-10-20 13:34:10|710831.8|709831.8|711332.4|709332.4|711333.6|709841.9|710821.5|709330.6|24
1634736860000|2021-10-20 13:34:20|711332.2|709332.2|711329.1|709329.1|711338|709338|711329|709329|25
1634736870000|2021-10-20 13:34:30|711329|709329|710840.2|709840.2|711335.6|709847.9|710830.3|709329|18
1634736880000|2021-10-20 13:34:40|711316.5|709316.5|710832.3|709832.3|711316.5|709833.2|710821.2|709316.5|30
1634736890000|2021-10-20 13:34:50|710838.8|709838.8|711535.1|709535.1|711542.2|710040.8|710820|709535.1|33
1634736900000|2021-10-20 13:35:00|711534.3|709534.3|711521.1|709521.1|711535.3|709535.3|711511.2|709511.2|37
1634736910000|2021-10-20 13:35:10|711014.3|710014.3|711508.6|709508.6|711518.3|710014.3|710993.4|709505.6|34
1634736920000|2021-10-20 13:35:20|711508|709508|710968.1|709968.1|711510.9|710012.6|710968.1|709508|34
1634736930000|2021-10-20 13:35:30|710967.7|709967.7|710927|709927|711438.8|709967.7|710920.1|709429.2|38
1634736940000|2021-10-20 13:35:40|710932.1|709932.1|711052.5|710052.5|711520|710057.7|710896.5|709391.9|38
1634736950000|2021-10-20 13:35:50|711559.4|709559.4|711498.7|709498.7|711559.7|710046.3|711001.9|709489.8|37
1634736960000|2021-10-20 13:36:00|711496|709496|711041.7|710041.7|711547.8|710059.4|711041.7|709496|35
1634736970000|2021-10-20 13:36:10|711042.2|710042.2|711572.7|709572.7|711596.3|710097.1|711042.2|709572.7|36
1634736980000|2021-10-20 13:36:20|711587.8|709587.8|711084.4|710084.4|711591.2|710111.3|711077.7|709586.4|35
1634736990000|2021-10-20 13:36:30|711090.3|710090.3|711083.3|710083.3|711592.3|710096.9|711083.3|709592.3|34
1634737000000|2021-10-20 13:36:40|711090.6|710090.6|711050.7|710050.7|711588.5|710091|711050.7|709574.4|35
1634737010000|2021-10-20 13:36:50|711060.9|710060.9|711041.3|710041.3|711564.3|710064.5|711033.3|709559.2|38
1634737020000|2021-10-20 13:37:00|711049.1|710049.1|711057.4|710057.4|711571.9|710060.1|711018.6|709552.5|36
1634737030000|2021-10-20 13:37:10|711055.3|710055.3|711549.1|709549.1|711549.1|710055.8|711035|709520.7|39
1634737040000|2021-10-20 13:37:20|711550.2|709550.2|711047.5|710047.5|711561.6|710055.6|711026.9|709538.6|39
1634737050000|2021-10-20 13:37:30|711046.6|710046.6|711055|710055|711549.7|710067.7|711042|709549.7|37
1634737060000|2021-10-20 13:37:40|711054.9|710054.9|711092.3|710092.3|711105.9|710105.9|711054.7|710054.7|23
1634737070000|2021-10-20 13:37:50|711061.2|710061.2|711497.8|709497.8|711566.5|710074.2|711041.3|709479.9|33
1634737080000|2021-10-20 13:38:00|711494.2|709494.2|711499.8|709499.8|711511|710013.5|711004|709479.9|37
1634737090000|2021-10-20 13:38:10|711499.7|709499.7|710995.8|709995.8|711542.3|710020.8|710964.2|709473.6|39
1634737100000|2021-10-20 13:38:20|710992.7|709992.7|711472.9|709472.9|711499.5|709994.5|710978|709463|33
1634737110000|2021-10-20 13:38:30|711472|709472|710912.6|709912.6|711472|709963.8|710878.7|709391.4|34
1634737120000|2021-10-20 13:38:40|710920.4|709920.4|711401.7|709401.7|711431.8|709929.3|710896.1|709398.8|35
1634737130000|2021-10-20 13:38:50|711401.3|709401.3|710916.5|709916.5|711408.6|709928.9|710898.9|709396.8|37
1634737140000|2021-10-20 13:39:00|710910.4|709910.4|711389.7|709389.7|711398.3|709930.6|710890.3|709379.6|33
1634737150000|2021-10-20 13:39:10|711389.5|709389.5|711399|709399|711399.2|709399.2|711385|709385|28
1634737160000|2021-10-20 13:39:20|711401.8|709401.8|711488.3|709488.3|711507.2|709994.9|710980.3|709389.9|38
1634737170000|2021-10-20 13:39:30|711494.5|709494.5|711423.8|709423.8|711500.1|709994.3|710876.7|709397.8|38
1634737180000|2021-10-20 13:39:40|711422|709422|711422.6|709422.6|711433.7|709926.6|710909.8|709418.3|32
1634737190000|2021-10-20 13:39:50|711423|709423|711366.6|709366.6|711423|709840.9|710824.9|709338.2|38
1634737200000|2021-10-20 13:40:00|711365.9|709365.9|711313.5|709313.5|711390.5|709838.3|710833.1|709313.5|39
1634737210000|2021-10-20 13:40:10|711314.4|709314.4|711306.3|709306.3|711361|709816.2|710816|709302.7|35
1634737220000|2021-10-20 13:40:20|711303.1|709303.1|711353.1|709353.1|711377.6|709377.6|711299.7|709299.7|39
1634737230000|2021-10-20 13:40:30|711352.6|709352.6|710808.2|709808.2|711352.6|709812.6|710795.4|709303|38
1634737240000|2021-10-20 13:40:40|711319.8|709319.8|711321.1|709321.1|711321.2|709799.6|710799.6|709273|37
1634737250000|2021-10-20 13:40:50|711329.2|709329.2|711257.7|709257.7|711343.9|709820.5|710816.4|709256.1|35
1634737260000|2021-10-20 13:41:00|711250.8|709250.8|711304.9|709304.9|711304.9|709304.9|711237.2|709237.2|34
1634737270000|2021-10-20 13:41:10|711308|709308|711243.6|709243.6|711308|709308|711232.3|709232.3|36
1634737280000|2021-10-20 13:41:20|711242.8|709242.8|710721.6|709721.6|711249|709725.1|710716.5|709224.6|31
1634737290000|2021-10-20 13:41:30|710720.9|709720.9|710656.4|709656.4|711146.4|709745.7|710639|709141.1|36
1634737300000|2021-10-20 13:41:40|710656.3|709656.3|710656.6|709656.6|710666.5|709666.5|710655.2|709655.2|14
1634737310000|2021-10-20 13:41:50|710656.3|709656.3|710664.6|709664.6|710664.6|709664.6|710622.5|709622.5|23
1634737320000|2021-10-20 13:42:00|710672.7|709672.7|711229|709229|711233.8|709735.2|710672.7|709171.9|38
1634737330000|2021-10-20 13:42:10|711233.9|709233.9|711180.9|709180.9|711243.8|709745|710673.7|709170.8|36
1634737340000|2021-10-20 13:42:20|711170.7|709170.7|710654.4|709654.4|711237.1|709717.2|710648.4|709159.4|38
1634737350000|2021-10-20 13:42:30|711150.6|709150.6|710653.5|709653.5|711150.6|709653.9|710642.3|709150.6|30
1634737360000|2021-10-20 13:42:40|711159.1|709159.1|710648.6|709648.6|711160.5|709649.7|710647.8|709146.2|31
1634737370000|2021-10-20 13:42:50|710654.6|709654.6|711211.2|709211.2|711211.2|709699.3|710641.2|709162.2|34
1634737380000|2021-10-20 13:43:00|710706.5|709706.5|711143.2|709143.2|711230.6|709732.5|710650|709143.2|33
1634737390000|2021-10-20 13:43:10|710640.3|709640.3|710632.4|709632.4|711136|709643.8|710581.3|709094.2|39
1634737400000|2021-10-20 13:43:20|710631.5|709631.5|710624.6|709624.6|711129.7|709634.8|710624.6|709126.1|35
1634737410000|2021-10-20 13:43:30|710624.4|709624.4|710636.4|709636.4|711154.5|709651.1|710623.2|709135.5|32
1634737420000|2021-10-20 13:43:40|710635.8|709635.8|710636.1|709636.1|711147.7|709654.2|710635.1|709125.5|29
1634737430000|2021-10-20 13:43:50|710635.4|709635.4|710612.6|709612.6|711147.6|709659.9|710609.6|709147.6|36
1634737440000|2021-10-20 13:44:00|711170|709170|710697.4|709697.4|711211|709710.7|710670.3|709170|38
1634737450000|2021-10-20 13:44:10|711200|709200|710723.6|709723.6|711228.2|709723.8|710702.8|709200|36
1634737460000|2021-10-20 13:44:20|710724.3|709724.3|711218.1|709218.1|711218.1|709724.3|710720.1|709207.2|29
1634737470000|2021-10-20 13:44:30|711218|709218|711242.6|709242.6|711261.2|709751.6|710749.4|709213.1|29
1634737480000|2021-10-20 13:44:40|711244.9|709244.9|711247.6|709247.6|711249.4|709249.4|711241|709241|25
1634737490000|2021-10-20 13:44:50|711247.2|709247.2|711247.2|709247.2|711251|709753.4|710740.9|709239.8|34
1634737500000|2021-10-20 13:45:00|711240.9|709240.9|711245.5|709245.5|711253.1|709747|710738.3|709235.8|29
1634737510000|2021-10-20 13:45:10|711246.1|709246.1|710782.1|709782.1|711260|709782.1|710738.5|709241.8|33
1634737520000|2021-10-20 13:45:20|710789.7|709789.7|710772.4|709772.4|710790.2|709790.2|710772.4|709772.4|25
1634737530000|2021-10-20 13:45:30|711268.7|709268.7|711302.4|709302.4|711302.4|709302.4|711268.7|709268.7|26
1634737540000|2021-10-20 13:45:40|711296.1|709296.1|710810.1|709810.1|711303.1|709813|710791.7|709272.2|36
1634737550000|2021-10-20 13:45:50|710808.4|709808.4|711291.3|709291.3|711319.5|709808.4|710776.1|709266.4|34
1634737560000|2021-10-20 13:46:00|711291.9|709291.9|711274.6|709274.6|711292.8|709701.3|710701.3|709195.2|39
1634737570000|2021-10-20 13:46:10|711266.8|709266.8|711283.1|709283.1|711285.9|709787.4|710787.4|709227.2|35
1634737580000|2021-10-20 13:46:20|711278.5|709278.5|711079|709079|711281.8|709784.1|710599.2|709079|38
1634737590000|2021-10-20 13:46:30|711081.4|709081.4|711125.1|709125.1|711125.1|709125.1|711081.4|709081.4|30
1634737600000|2021-10-20 13:46:40|711112.5|709112.5|711134|709134|711181|709702.6|710702.6|709104.4|39
1634737610000|2021-10-20 13:46:50|711145.4|709145.4|711098.2|709098.2|711147.8|709147.8|711098.2|709098.2|34
1634737620000|2021-10-20 13:47:00|711100.8|709100.8|711101.3|709101.3|711101.3|709101.3|711095.8|709095.8|27
1634737630000|2021-10-20 13:47:10|711100.6|709100.6|711129.9|709129.9|711142.9|709142.9|711100.6|709100.6|29
1634737640000|2021-10-20 13:47:20|711132.7|709132.7|711174.2|709174.2|711221.7|709672.5|710672.5|709128.8|31
1634737650000|2021-10-20 13:47:30|711166.4|709166.4|711185.6|709185.6|711190.5|709675.8|710648.5|709159.7|35
1634737660000|2021-10-20 13:47:40|711187.7|709187.7|711207.3|709207.3|711230|709722.8|710718|709185|34
1634737670000|2021-10-20 13:47:50|711212.8|709212.8|711221.5|709221.5|711241.3|709241.3|711212.3|709212.3|34
1634737680000|2021-10-20 13:48:00|710741|709741|711254.3|709254.3|711265.9|709741|710741|709250.6|30
1634737690000|2021-10-20 13:48:10|710758.1|709758.1|711261.7|709261.7|711265.1|709758.4|710752.2|709259.2|24
1634737700000|2021-10-20 13:48:20|711258.4|709258.4|710752.7|709752.7|711270.8|709770.9|710752.7|709238.5|33
1634737710000|2021-10-20 13:48:30|710752.2|709752.2|711272.7|709272.7|711272.7|709769.9|710751.3|709236|34
1634737720000|2021-10-20 13:48:40|711271.8|709271.8|711405.8|709405.8|711413.9|709913.7|710759.9|709242|37
1634737730000|2021-10-20 13:48:50|711405.2|709405.2|711401.5|709401.5|711429.6|709928.5|710895|709393.5|37
1634737740000|2021-10-20 13:49:00|711402.1|709402.1|710887.6|709887.6|711403.5|709887.6|710887.6|709388.3|25
1634737750000|2021-10-20 13:49:10|710897.2|709897.2|710893.8|709893.8|710897.2|709897.2|710870|709870|30
1634737760000|2021-10-20 13:49:20|710892.8|709892.8|710912.7|709912.7|710913.7|709913.7|710878.2|709878.2|23
1634737770000|2021-10-20 13:49:30|710916.6|709916.6|710904.6|709904.6|711417.2|709921.8|710897.1|709393.7|24
1634737780000|2021-10-20 13:49:40|710904.2|709904.2|710918.6|709918.6|711419.7|709920.7|710904.2|709419.7|25
1634737790000|2021-10-20 13:49:50|710921.7|709921.7|710894.8|709894.8|711417.6|709924|710894.8|709387|25
1634737800000|2021-10-20 13:50:00|710893.3|709893.3|710908|709908|710913.1|709913.1|710878.6|709878.6|33
1634737810000|2021-10-20 13:50:10|710891.6|709891.6|711432.5|709432.5|711437|709936.4|710861.4|709417.7|31
1634737820000|2021-10-20 13:50:20|711431.2|709431.2|711426.7|709426.7|711434.6|709434.6|711422.4|709422.4|27
1634737830000|2021-10-20 13:50:30|711428.8|709428.8|710922.1|709922.1|711429.6|709923.4|710920.9|709417.2|27
1634737840000|2021-10-20 13:50:40|710924.3|709924.3|711321.8|709321.8|711342.8|709925.7|710879|709306.9|40
1634737850000|2021-10-20 13:50:50|711321.3|709321.3|711128.5|709128.5|711323|709712.1|710613.3|709128.5|33
1634737860000|2021-10-20 13:51:00|711144.1|709144.1|711088.3|709088.3|711238.4|709238.4|711088.3|709088.3|36
1634737870000|2021-10-20 13:51:10|711093.2|709093.2|711113.9|709113.9|711118.5|709567.7|710567.7|709075.8|34
1634737880000|2021-10-20 13:51:20|711116.3|709116.3|710984.6|708984.6|711116.6|709471.2|710437.1|708940.3|36
1634737890000|2021-10-20 13:51:30|710992.6|708992.6|711050.4|709050.4|711100.9|709100.9|710975.2|708975.2|33
1634737900000|2021-10-20 13:51:40|711070.9|709070.9|710892.9|708892.9|711088.3|709467.7|710467.7|708884.4|38
1634737910000|2021-10-20 13:51:50|710902.3|708902.3|710429.5|709429.5|710939.7|709440.9|710420.2|708882.2|26
1634737920000|2021-10-20 13:52:00|710932.3|708932.3|710991.8|708991.8|711005.6|709457.4|710430.3|708915.1|31
1634737930000|2021-10-20 13:52:10|710992.2|708992.2|710975.1|708975.1|710992.8|708992.8|710975.1|708975.1|34
1634737940000|2021-10-20 13:52:20|710973|708973|710960.1|708960.1|710993.7|708993.7|710957.9|708957.9|37
1634737950000|2021-10-20 13:52:30|710959.7|708959.7|710486.1|709486.1|710971|709498|710465|708954.6|35
1634737960000|2021-10-20 13:52:40|710485.9|709485.9|710467.7|709467.7|710485.9|709485.9|710455.7|709455.7|30
1634737970000|2021-10-20 13:52:50|710467.2|709467.2|710491.3|709491.3|710988.2|709503.6|710465.2|708988.2|31
1634737980000|2021-10-20 13:53:00|710492.3|709492.3|710540.5|709540.5|710541.7|709541.7|710490.7|709490.7|33
1634737990000|2021-10-20 13:53:10|710539.9|709539.9|710557.2|709557.2|710557.2|709557.2|710534.1|709534.1|30
1634738000000|2021-10-20 13:53:20|710553.9|709553.9|710564.3|709564.3|710564.3|709564.3|710549.2|709549.2|22
1634738010000|2021-10-20 13:53:30|710562.8|709562.8|710557.5|709557.5|710563.6|709563.6|710536.6|709536.6|34
1634738020000|2021-10-20 13:53:40|710557.4|709557.4|710575.5|709575.5|710589|709589|710557.4|709557.4|23
1634738030000|2021-10-20 13:53:50|710577|709577|710562.8|709562.8|710577|709577|710541.5|709541.5|35
1634738040000|2021-10-20 13:54:00|710561.4|709561.4|710552.3|709552.3|710592.1|709592.1|710552.3|709552.3|34
1634738050000|2021-10-20 13:54:10|710556.6|709556.6|711091.8|709091.8|711096.3|709596|710554.9|709085.4|34
1634738060000|2021-10-20 13:54:20|710603.3|709603.3|711083.6|709083.6|711086.7|709603.3|710579|709082.6|22
1634738070000|2021-10-20 13:54:30|711082.5|709082.5|710591.1|709591.1|711086.8|709596.3|710584.1|709081.8|22
1634738080000|2021-10-20 13:54:40|710590.7|709590.7|710584.4|709584.4|711064.5|709596.8|710569.7|709064.5|28
1634738090000|2021-10-20 13:54:50|710584|709584|710574.2|709574.2|710589.1|709589.1|710566.4|709566.4|32
1634738100000|2021-10-20 13:55:00|710576.2|709576.2|710550.5|709550.5|711075|709579.9|710545.9|709042.2|27
1634738110000|2021-10-20 13:55:10|710552.9|709552.9|710567.6|709567.6|711074.6|709567.6|710547.9|709045|31
1634738120000|2021-10-20 13:55:20|710565|709565|710538.3|709538.3|710565|709565|710531.5|709531.5|39
1634738130000|2021-10-20 13:55:30|710536.5|709536.5|710546.6|709546.6|710987.5|709549.2|710468.4|708987.5|38
1634738140000|2021-10-20 13:55:40|710548.8|709548.8|710475.5|709475.5|710558.2|709558.2|710467.8|709467.8|40
1634738150000|2021-10-20 13:55:50|710472.3|709472.3|710465.5|709465.5|710475.8|709475.8|710462.9|709462.9|36
1634738160000|2021-10-20 13:56:00|710466.2|709466.2|710456|709456|710468|709468|710436.1|709436.1|35
1634738170000|2021-10-20 13:56:10|710456.4|709456.4|710348.1|709348.1|710933.7|709457.9|710347.5|708856.3|30
1634738180000|2021-10-20 13:56:20|710351|709351|710362.8|709362.8|710871.5|709384.8|710351|708871.5|38
1634738190000|2021-10-20 13:56:30|710367.3|709367.3|710350.1|709350.1|710370.6|709370.6|710349.7|709349.7|34
1634738200000|2021-10-20 13:56:40|710350|709350|710367|709367|710369.4|709369.4|710350|709350|22
1634738210000|2021-10-20 13:56:50|710366.8|709366.8|710353.3|709353.3|710367.4|709367.4|710350.6|709350.6|25
1634738220000|2021-10-20 13:57:00|710354|709354|710349|709349|710363.2|709363.2|710347.4|709347.4|32
1634738230000|2021-10-20 13:57:10|710347.6|709347.6|710357.2|709357.2|710365.9|709365.9|710347.6|709347.6|28
1634738240000|2021-10-20 13:57:20|710357.8|709357.8|710350.7|709350.7|710375.3|709375.3|710347.1|709347.1|22
1634738250000|2021-10-20 13:57:30|710352.6|709352.6|710347.9|709347.9|710384.1|709384.1|710347.9|709347.9|33
1634738260000|2021-10-20 13:57:40|710348.4|709348.4|710366.6|709366.6|710846.4|709383.2|710343|708844.5|36
1634738270000|2021-10-20 13:57:50|710377.4|709377.4|710443.1|709443.1|710935|709445.8|710377.4|708882|39
1634738280000|2021-10-20 13:58:00|710437.6|709437.6|710539|709539|710997.6|709539|710433.6|708988.4|37
1634738290000|2021-10-20 13:58:10|710543.4|709543.4|710540.2|709540.2|710549|709549|710526.7|709526.7|36
1634738300000|2021-10-20 13:58:20|710540.7|709540.7|710553|709553|710557.8|709557.8|710538.4|709538.4|26
1634738310000|2021-10-20 13:58:30|710553.5|709553.5|710555.3|709555.3|710559.6|709559.6|710548.6|709548.6|18
1634738320000|2021-10-20 13:58:40|710554.3|709554.3|711040.7|709040.7|711053|709561.5|710546.8|709036.1|34
1634738330000|2021-10-20 13:58:50|711040.6|709040.6|711032.2|709032.2|711045|709548.1|710538.5|709030.7|38
1634738340000|2021-10-20 13:59:00|711032.3|709032.3|711021.9|709021.9|711035.3|709035.3|711007.3|709007.3|37
1634738350000|2021-10-20 13:59:10|710523.3|709523.3|711033.8|709033.8|711034|709523.5|710511.8|709008.4|36
1634738360000|2021-10-20 13:59:20|711032.4|709032.4|710975.4|708975.4|711035.6|709035.6|710974.2|708974.2|34
1634738370000|2021-10-20 13:59:30|710975.3|708975.3|711072.9|709072.9|711083|709446.3|710445.4|708934.8|36
1634738380000|2021-10-20 13:59:40|711064.2|709064.2|711069.4|709069.4|711077.3|709077.3|711059.8|709059.8|29
1634738390000|2021-10-20 13:59:50|711066.9|709066.9|711074.2|709074.2|711081.4|709081.4|711066.9|709066.9|23
1634738400000|2021-10-20 14:00:00|711075.5|709075.5|711080.9|709080.9|711088.5|709088.5|711075.5|709075.5|30
1634738410000|2021-10-20 14:00:10|711080.8|709080.8|711132.7|709132.7|711140.2|709637.8|710636.9|709079.5|34
1634738420000|2021-10-20 14:00:20|711134.2|709134.2|711136.8|709136.8|711137.5|709137.5|711130.7|709130.7|24
1634738430000|2021-10-20 14:00:30|711135.9|709135.9|711138.7|709138.7|711139.7|709139.7|711133.3|709133.3|29
1634738440000|2021-10-20 14:00:40|711135.8|709135.8|710575.5|709575.5|711135.8|709630.6|710530.8|709039.2|37
1634738450000|2021-10-20 14:00:50|710576.3|709576.3|710592.4|709592.4|710593.3|709593.3|710561.4|709561.4|33
1634738460000|2021-10-20 14:01:00|710589.7|709589.7|710656.4|709656.4|710656.4|709656.4|710589.7|709589.7|35
1634738470000|2021-10-20 14:01:10|710659.9|709659.9|710645.4|709645.4|711169|709709.5|710632.4|709145.5|33
1634738480000|2021-10-20 14:01:20|710647.4|709647.4|710642.9|709642.9|710669.8|709669.8|710622.8|709622.8|34
1634738490000|2021-10-20 14:01:30|710642.8|709642.8|710622.3|709622.3|711122.2|709642.8|710587.2|709085.2|36
1634738500000|2021-10-20 14:01:40|710622.2|709622.2|710601.2|709601.2|711130.3|709622.2|710595.4|709088.3|30
1634738510000|2021-10-20 14:01:50|711103.5|709103.5|710543.9|709543.9|711103.5|709588.3|710539.3|709048|38
1634738520000|2021-10-20 14:02:00|710543.3|709543.3|710525.5|709525.5|711031.7|709552.8|710507.4|709031.7|31
1634738530000|2021-10-20 14:02:10|710526.4|709526.4|710563.8|709563.8|711025.3|709594.9|710524.7|709020.3|36
1634738540000|2021-10-20 14:02:20|710570.3|709570.3|710625.9|709625.9|711059.5|709625.9|710540.5|709052.7|35
1634738550000|2021-10-20 14:02:30|710612.1|709612.1|711156.1|709156.1|711158.7|709659.9|710610.6|709154.8|28
1634738560000|2021-10-20 14:02:40|711156.3|709156.3|710658.3|709658.3|711179.5|709673.8|710631.1|709141.2|25
1634738570000|2021-10-20 14:02:50|710659.4|709659.4|710603.5|709603.5|711131.7|709659.8|710602.2|709130.7|31
1634738580000|2021-10-20 14:03:00|710607.2|709607.2|710545.9|709545.9|711046|709607.2|710524.5|709027.4|30
1634738590000|2021-10-20 14:03:10|710543.1|709543.1|710568.7|709568.7|711067.3|709568.7|710537.5|709067.3|29
1634738600000|2021-10-20 14:03:20|710561.8|709561.8|710574.1|709574.1|711066.8|709579.8|710558.9|709065.7|37
1634738610000|2021-10-20 14:03:30|710573.3|709573.3|711143.3|709143.3|711145|709642.7|710573.3|709104.6|29
1634738620000|2021-10-20 14:03:40|711146.6|709146.6|710627.4|709627.4|711146.6|709641|710588.7|709094.1|30
1634738630000|2021-10-20 14:03:50|710627.3|709627.3|710633.6|709633.6|710634.5|709634.5|710624.6|709624.6|27
1634738640000|2021-10-20 14:04:00|710634.3|709634.3|710585.9|709585.9|711144.5|709644.1|710576.7|709080.8|33
1634738650000|2021-10-20 14:04:10|710587.4|709587.4|710637.6|709637.6|711076.9|709647.9|710552.9|709069.5|37
1634738660000|2021-10-20 14:04:20|710638.6|709638.6|710602.7|709602.7|711105|709642.4|710564.9|709101.3|27
1634738670000|2021-10-20 14:04:30|710602.5|709602.5|711023.1|709023.1|711023.1|709602.7|710516.5|709023.1|29
1634738680000|2021-10-20 14:04:40|710521.3|709521.3|710546.3|709546.3|710546.3|709546.3|710510|709510|23
1634738690000|2021-10-20 14:04:50|710541|709541|710559.8|709559.8|711062.5|709560.7|710540.5|709061.4|29
1634738700000|2021-10-20 14:05:00|710563.4|709563.4|711138.6|709138.6|711143.5|709563.4|710563.4|709078.2|35
1634738710000|2021-10-20 14:05:10|711134.3|709134.3|711152.1|709152.1|711152.1|709152.1|711131.4|709131.4|30
1634738720000|2021-10-20 14:05:20|711152.3|709152.3|711146.8|709146.8|711160.1|709160.1|711143.5|709143.5|31
1634738730000|2021-10-20 14:05:30|711147.4|709147.4|710645.6|709645.6|711149|709645.6|710618.6|709122.7|29
1634738740000|2021-10-20 14:05:40|711145.9|709145.9|710625.6|709625.6|711145.9|709625.6|710625.6|709127.2|19
1634738750000|2021-10-20 14:05:50|710629.5|709629.5|711127.1|709127.1|711137.6|709629.5|710581.8|709090.3|29
1634738760000|2021-10-20 14:06:00|711128.2|709128.2|711144.1|709144.1|711153.5|709652.6|710632.8|709128|32
1634738770000|2021-10-20 14:06:10|711144|709144|711150.7|709150.7|711160.1|709652.8|710647.3|709142.3|24
1634738780000|2021-10-20 14:06:20|710655.7|709655.7|710640.4|709640.4|711157.6|709656.2|710640.4|709141.8|23
1634738790000|2021-10-20 14:06:30|711134.4|709134.4|711110.2|709110.2|711134.4|709612.5|710597.3|709091.2|35
1634738800000|2021-10-20 14:06:40|711111.1|709111.1|711089.3|709089.3|711136.9|709616.4|710599.1|709084.7|35
1634738810000|2021-10-20 14:06:50|711088.5|709088.5|711056.6|709056.6|711106|709597.7|710597.7|709056.6|34
1634738820000|2021-10-20 14:07:00|711054.8|709054.8|711059|709059|711062.7|709565.8|710553.6|709050|31
1634738830000|2021-10-20 14:07:10|711063.3|709063.3|711096.2|709096.2|711096.4|709096.4|711061.2|709061.2|33
1634738840000|2021-10-20 14:07:20|711096.8|709096.8|711114.6|709114.6|711118|709600.2|710594.6|709093.2|26
1634738850000|2021-10-20 14:07:30|711110.5|709110.5|711099.2|709099.2|711117.5|709117.5|711096.4|709096.4|30
1634738860000|2021-10-20 14:07:40|711097.3|709097.3|710550.8|709550.8|711135.3|709563|710550.8|709053.4|31
1634738870000|2021-10-20 14:07:50|710551.4|709551.4|711052.9|709052.9|711056.1|709554.7|710545.7|709048.9|24
1634738880000|2021-10-20 14:08:00|710551.9|709551.9|710545.2|709545.2|711072|709563.1|710536.8|709052.2|28
1634738890000|2021-10-20 14:08:10|710538.9|709538.9|711049.1|709049.1|711052.3|709546|710538.9|709045.2|19
1634738900000|2021-10-20 14:08:20|711048.6|709048.6|710550.9|709550.9|711055.2|709553.5|710542.9|709023.8|35
1634738910000|2021-10-20 14:08:30|710550.8|709550.8|710546|709546|711071.9|709572.8|710545.1|709071.9|33
1634738920000|2021-10-20 14:08:40|710544.5|709544.5|710576.6|709576.6|710577.4|709577.4|710540.2|709540.2|27
1634738930000|2021-10-20 14:08:50|710573.5|709573.5|710580.5|709580.5|711091.6|709585.7|710570|709091.5|26
1634738940000|2021-10-20 14:09:00|710579.9|709579.9|710584.6|709584.6|711082.4|709591.7|710572.9|709082.4|22
1634738950000|2021-10-20 14:09:10|710586|709586|710576.3|709576.3|711109.3|709609.3|710575.8|709080.8|25
1634738960000|2021-10-20 14:09:20|710572.5|709572.5|711067.1|709067.1|711075.2|709572.5|710542.4|709053.4|29
1634738970000|2021-10-20 14:09:30|710558.5|709558.5|710572.7|709572.7|710576.5|709576.5|710556.3|709556.3|21
1634738980000|2021-10-20 14:09:40|710570.9|709570.9|710489.9|709489.9|711004|709574.8|710486.3|708988.4|29
1634738990000|2021-10-20 14:09:50|710490.7|709490.7|710438.3|709438.3|710494.9|709494.9|710435.7|709435.7|27
1634739000000|2021-10-20 14:10:00|710438.9|709438.9|710391.6|709391.6|710442.6|709442.6|710391.6|709391.6|33
1634739010000|2021-10-20 14:10:10|710394.7|709394.7|710379.9|709379.9|710894.2|709394.7|710369.4|708870.7|33
1634739020000|2021-10-20 14:10:20|710376.5|709376.5|710345|709345|710859.8|709379.1|710330.6|708859.8|29
1634739030000|2021-10-20 14:10:30|710349.3|709349.3|710352.3|709352.3|710363.8|709363.8|710349.3|709349.3|37
1634739040000|2021-10-20 14:10:40|710352.5|709352.5|710351.3|709351.3|710356|709356|710348.9|709348.9|22
1634739050000|2021-10-20 14:10:50|710351.4|709351.4|710831.5|708831.5|710846.3|709355.4|710331.7|708831.5|28
1634739060000|2021-10-20 14:11:00|710828.9|708828.9|710816.7|708816.7|710829.7|709305.1|710270.1|708764.4|38
1634739070000|2021-10-20 14:11:10|710804.3|708804.3|710317.4|709317.4|710815.7|709317.6|710295.5|708804.3|35
1634739080000|2021-10-20 14:11:20|710319.2|709319.2|710278|709278|710844.2|709319.2|710275.3|708770.5|38
1634739090000|2021-10-20 14:11:30|710274|709274|710818.1|708818.1|710827.8|709327.7|710270.7|708818.1|33
1634739100000|2021-10-20 14:11:40|710820.4|708820.4|710830.5|708830.5|710835.5|709330.2|710326.9|708805.8|26
1634739110000|2021-10-20 14:11:50|710828.4|708828.4|710871.9|708871.9|710885.3|709390.3|710377.5|708828.4|34
1634739120000|2021-10-20 14:12:00|710871.6|708871.6|710418.6|709418.6|710924.5|709421.3|710398.2|708868.4|34
1634739130000|2021-10-20 14:12:10|710422.4|709422.4|710869.3|708869.3|710876.1|709425.4|710412.9|708853.6|29
1634739140000|2021-10-20 14:12:20|710867.5|708867.5|710858.1|708858.1|710872.5|708872.5|710855.7|708855.7|20
1634739150000|2021-10-20 14:12:30|710855.3|708855.3|710795.7|708795.7|710855.3|709287.5|710272.1|708768.9|39
1634739160000|2021-10-20 14:12:40|710796.3|708796.3|710814.8|708814.8|710827.3|709325.4|710288|708796.3|30
1634739170000|2021-10-20 14:12:50|710817.8|708817.8|710833|708833|710838|708838|710813.2|708813.2|37
1634739180000|2021-10-20 14:13:00|710832.6|708832.6|710831.1|708831.1|710844.4|708844.4|710816.4|708816.4|31
1634739190000|2021-10-20 14:13:10|710825.3|708825.3|710831.3|708831.3|710846.8|708846.8|710825.3|708825.3|35
1634739200000|2021-10-20 14:13:20|710832.5|708832.5|710833.5|708833.5|710848.8|709358.7|710351.9|708821.2|30
1634739210000|2021-10-20 14:13:30|710835|708835|710282.3|709282.3|710835.5|709287.8|710271|708776.9|30
1634739220000|2021-10-20 14:13:40|710289.7|709289.7|710790.6|708790.6|710792.3|709292.5|710285|708785.5|19
1634739230000|2021-10-20 14:13:50|710795.5|708795.5|710790.1|708790.1|710795.5|708795.5|710790.1|708790.1|7
1634739240000|2021-10-20 14:14:00|710790|708790|710788.3|708788.3|710791.4|708791.4|710782.7|708782.7|15
1634739250000|2021-10-20 14:14:10|710788.7|708788.7|710805.5|708805.5|710810.8|709327.7|710306.7|708786.7|36
1634739260000|2021-10-20 14:14:20|710807.4|708807.4|710834.9|708834.9|710859.4|709361.2|710310.9|708807|39
1634739270000|2021-10-20 14:14:30|710834.3|708834.3|710285.2|709285.2|710834.3|709294.9|710281.6|708807.3|29
1634739280000|2021-10-20 14:14:40|710278.1|709278.1|710795.4|708795.4|710795.4|709290.7|710278.1|708791.2|19
1634739290000|2021-10-20 14:14:50|710796.1|708796.1|710271.3|709271.3|710796.1|709276|710244.3|708762.8|33
1634739300000|2021-10-20 14:15:00|710264.4|709264.4|710299.8|709299.8|710787.1|709301.2|710262.3|708777.3|36
1634739310000|2021-10-20 14:15:10|710304.2|709304.2|710261.4|709261.4|710310.8|709310.8|710257.4|709257.4|34
1634739320000|2021-10-20 14:15:20|710261.1|709261.1|710264.8|709264.8|710266.7|709266.7|710258.2|709258.2|30
1634739330000|2021-10-20 14:15:30|710267|709267|710277.8|709277.8|710770|709277.9|710260.4|708765.9|35
1634739340000|2021-10-20 14:15:40|710781.6|708781.6|710276.7|709276.7|710781.9|709278.9|710276.5|708775.6|31
1634739350000|2021-10-20 14:15:50|710276.5|709276.5|710285.9|709285.9|710288|709288|710273.9|709273.9|27
1634739360000|2021-10-20 14:16:00|710285.3|709285.3|710745.2|708745.2|710755.7|709285.3|710251.1|708744.5|26
1634739370000|2021-10-20 14:16:10|710745.9|708745.9|710222.5|709222.5|710748|709227.2|710209.3|708743.1|26
1634739380000|2021-10-20 14:16:20|710206.5|709206.5|710217.9|709217.9|710237|709237|710203.3|709203.3|31
1634739390000|2021-10-20 14:16:30|710222.8|709222.8|710256.6|709256.6|710758.5|709265.1|710219.8|708745.4|24
1634739400000|2021-10-20 14:16:40|710256.3|709256.3|710275.8|709275.8|710285.6|709285.6|710256|709256|34
1634739410000|2021-10-20 14:16:50|710275.5|709275.5|710279.6|709279.6|710282.8|709282.8|710271.9|709271.9|30
1634739420000|2021-10-20 14:17:00|710280|709280|710320.5|709320.5|710320.5|709320.5|710267.1|709267.1|36
1634739430000|2021-10-20 14:17:10|710320.1|709320.1|710313.3|709313.3|710324.5|709324.5|710298.2|709298.2|34
1634739440000|2021-10-20 14:17:20|710312.5|709312.5|710324.2|709324.2|710324.2|709324.2|710312.3|709312.3|29
1634739450000|2021-10-20 14:17:30|710324|709324|710312.9|709312.9|710324.9|709324.9|710306.1|709306.1|31
1634739460000|2021-10-20 14:17:40|710306.9|709306.9|710923.7|708923.7|710946.7|709359.1|710304.5|708901|32
1634739470000|2021-10-20 14:17:50|710912.1|708912.1|710910.3|708910.3|710927.9|709425|710401.4|708892.2|22
1634739480000|2021-10-20 14:18:00|710913.6|708913.6|710872.4|708872.4|710913.6|708913.6|710872.4|708872.4|18
1634739490000|2021-10-20 14:18:10|710866.1|708866.1|710377.5|709377.5|710879.9|709379.7|710370.4|708866.1|15
1634739500000|2021-10-20 14:18:20|710373.6|709373.6|710378|709378|710881.9|709385.6|710342.2|708832.5|32
1634739510000|2021-10-20 14:18:30|710379.3|709379.3|710309.8|709309.8|710851.4|709379.3|710296.1|708801.7|25
1634739520000|2021-10-20 14:18:40|710308.8|709308.8|710259.8|709259.8|710823.7|709323.7|710259.8|708751.7|29
1634739530000|2021-10-20 14:18:50|710259.6|709259.6|710757.6|708757.6|710757.9|709263.6|710256|708750.1|20
1634739540000|2021-10-20 14:19:00|710755.9|708755.9|710741.1|708741.1|710756.2|708756.2|710736.8|708736.8|27
1634739550000|2021-10-20 14:19:10|710741.2|708741.2|710731.9|708731.9|710743.7|708743.7|710729.6|708729.6|21
1634739560000|2021-10-20 14:19:20|710732.8|708732.8|710282.3|709282.3|710749.9|709282.3|710245|708731.1|26
1634739570000|2021-10-20 14:19:30|710776.7|708776.7|710759.6|708759.6|710776.7|708776.7|710759.6|708759.6|32
1634739580000|2021-10-20 14:19:40|710762.3|708762.3|710217.4|709217.4|710762.3|709221.3|710213.8|708758.1|19
1634739590000|2021-10-20 14:19:50|710214.6|709214.6|710166.7|709166.7|710660.6|709217.6|710145.6|708654.1|36
1634739600000|2021-10-20 14:20:00|710166.2|709166.2|710671.2|708671.2|710686.1|709166.2|710166.2|708655.9|32
1634739610000|2021-10-20 14:20:10|710672.6|708672.6|710194.5|709194.5|710721.8|709215.1|710168.8|708667.9|36
1634739620000|2021-10-20 14:20:20|710199|709199|710716.5|708716.5|710723.1|709223.9|710199|708714.8|30
1634739630000|2021-10-20 14:20:30|710716.3|708716.3|710113.9|709113.9|710725.2|709158.3|710113.9|708623.9|30
1634739640000|2021-10-20 14:20:40|710117.3|709117.3|710061.7|709061.7|710608.4|709124.4|710055.3|708598.5|37
1634739650000|2021-10-20 14:20:50|710081|709081|710113.2|709113.2|710617.3|709113.2|710071.8|708583.6|37
1634739660000|2021-10-20 14:21:00|710110.6|709110.6|709980.8|708980.8|710585.1|709110.6|709980.8|708477.3|36
1634739670000|2021-10-20 14:21:10|709977.3|708977.3|709999|708999|710004|709004|709974.7|708974.7|36
1634739680000|2021-10-20 14:21:20|709999.1|708999.1|710526.2|708526.2|710532.2|709002.9|709997.7|708517.8|33
1634739690000|2021-10-20 14:21:30|710535.7|708535.7|710522.2|708522.2|710569.7|709056.5|710035.2|708522.2|24
1634739700000|2021-10-20 14:21:40|710528.5|708528.5|710003.8|709003.8|710550|709045.3|710001.1|708524.1|35
1634739710000|2021-10-20 14:21:50|710004.4|709004.4|710507|708507|710507|709004.4|710004.4|708494.8|15
1634739720000|2021-10-20 14:22:00|710506|708506|710491.8|708491.8|710506.3|708983.7|709975.8|708474.8|27
1634739730000|2021-10-20 14:22:10|710490.6|708490.6|710494.6|708494.6|710497.8|708497.8|710489.4|708489.4|25
1634739740000|2021-10-20 14:22:20|710488.7|708488.7|710496.6|708496.6|710496.7|708496.7|710484|708484|21
1634739750000|2021-10-20 14:22:30|710496.1|708496.1|710505|708505|710506.7|708506.7|710496.1|708496.1|18
1634739760000|2021-10-20 14:22:40|710506|708506|710529.9|708529.9|710537.2|709023.5|710012|708506|31
1634739770000|2021-10-20 14:22:50|710531.3|708531.3|710534.9|708534.9|710536.9|708536.9|710529.8|708529.8|22
1634739780000|2021-10-20 14:23:00|710533.8|708533.8|710513.9|708513.9|710548.9|709039.8|710036.5|708512.1|28
1634739790000|2021-10-20 14:23:10|710518|708518|710519.7|708519.7|710520.7|708520.7|710514.8|708514.8|33
1634739800000|2021-10-20 14:23:20|710533.5|708533.5|710538.6|708538.6|710538.6|708538.6|710523.3|708523.3|28
1634739810000|2021-10-20 14:23:30|710538.1|708538.1|710538.1|708538.1|710538.8|708538.8|710533.1|708533.1|22
1634739820000|2021-10-20 14:23:40|710537.5|708537.5|710538.8|708538.8|710555.2|709051.6|710051.6|708535.6|29
1634739830000|2021-10-20 14:23:50|710540.9|708540.9|710542.7|708542.7|710560.8|709060.9|710050.8|708539.2|33
1634739840000|2021-10-20 14:24:00|710543.2|708543.2|710549|708549|710552.6|709055.9|710030.3|708518.2|35
1634739850000|2021-10-20 14:24:10|710547.8|708547.8|710067.1|709067.1|710560.4|709068|710058.5|708547.8|24
1634739860000|2021-10-20 14:24:20|710031.2|709031.2|710563.3|708563.3|710566.1|709070.8|710028.9|708539.7|28
1634739870000|2021-10-20 14:24:30|710560.4|708560.4|710570|708570|710577.5|708577.5|710556.6|708556.6|19
1634739880000|2021-10-20 14:24:40|710570.3|708570.3|710618.5|708618.5|710623.2|709104.1|710067.3|708568.7|27
1634739890000|2021-10-20 14:24:50|710626.7|708626.7|710624.1|708624.1|710637|709136.8|710131.6|708623.6|27
1634739900000|2021-10-20 14:25:00|710622.8|708622.8|710723.1|708723.1|710741.2|709221.4|710199.1|708619|35
1634739910000|2021-10-20 14:25:10|710723.5|708723.5|710753|708753|710757.2|709254.7|710251.1|708723.5|23
1634739920000|2021-10-20 14:25:20|710753.4|708753.4|710712.5|708712.5|710754.5|709227.9|710211.8|708705.4|28
1634739930000|2021-10-20 14:25:30|710712.3|708712.3|710712.5|708712.5|710713.6|708713.6|710707|708707|26
1634739940000|2021-10-20 14:25:40|710710.7|708710.7|710284.1|709284.1|710804.3|709305.1|710281.1|708710.7|35
1634739950000|2021-10-20 14:25:50|710284|709284|710284.6|709284.6|710292|709292|710263.7|709263.7|31
1634739960000|2021-10-20 14:26:00|710127.8|709127.8|710630.9|708630.9|710636.6|709132.8|710104.7|708614.4|33
1634739970000|2021-10-20 14:26:10|710629.8|708629.8|710633.4|708633.4|710633.5|708633.5|710628.2|708628.2|21
1634739980000|2021-10-20 14:26:20|710633|708633|710116.4|709116.4|710633|709124.6|710116.4|708624.7|24
1634739990000|2021-10-20 14:26:30|710111.8|709111.8|710628.4|708628.4|710628.4|709115.5|710109.4|708609.9|24
1634740000000|2021-10-20 14:26:40|710625.1|708625.1|710630.8|708630.8|710632.2|708632.2|710613.5|708613.5|22
1634740010000|2021-10-20 14:26:50|710630.6|708630.6|710634|708634|710635.4|708635.4|710628.8|708628.8|12
1634740020000|2021-10-20 14:27:00|710635.3|708635.3|710133.3|709133.3|710635.3|709133.3|710130.8|708629.2|23
1634740030000|2021-10-20 14:27:10|710130.4|709130.4|710626.7|708626.7|710631.8|709130.4|710126.4|708626.3|24
1634740040000|2021-10-20 14:27:20|710624.5|708624.5|710106.6|709106.6|710625.3|709116.7|710106.6|708624.2|27
1634740050000|2021-10-20 14:27:30|710105.8|709105.8|710111|709111|710111.1|709111.1|710105.8|709105.8|26
1634740060000|2021-10-20 14:27:40|710110.9|709110.9|710112.3|709112.3|710119.6|709119.6|710099.4|709099.4|30
1634740070000|2021-10-20 14:27:50|710111.4|709111.4|710122.6|709122.6|710122.6|709122.6|710111.4|709111.4|26
1634740080000|2021-10-20 14:28:00|710120.4|709120.4|710116.3|709116.3|710123|709123|710115.8|709115.8|25
1634740090000|2021-10-20 14:28:10|710116.1|709116.1|710113.9|709113.9|710616.3|709118.5|710108.1|708609.9|30
1634740100000|2021-10-20 14:28:20|710113.2|709113.2|710614.1|708614.1|710622.8|709118.3|710111.4|708611.1|27
1634740110000|2021-10-20 14:28:30|710613.7|708613.7|710116|709116|710615.4|709116.8|710116|708611|20
1634740120000|2021-10-20 14:28:40|710116.9|709116.9|710609.1|708609.1|710610.6|709116.9|710112|708607|20
1634740130000|2021-10-20 14:28:50|710610.5|708610.5|710608.9|708608.9|710610.7|708610.7|710607.1|708607.1|12
1634740140000|2021-10-20 14:29:00|710610|708610|710100.7|709100.7|710613.8|709117.9|710100.7|708607.8|20
1634740150000|2021-10-20 14:29:10|710563.8|708563.8|710588.3|708588.3|710591.7|709092.1|710057.7|708560|35
1634740160000|2021-10-20 14:29:20|710588.1|708588.1|710098.8|709098.8|710599|709098.8|710065.8|708566.6|34
1634740170000|2021-10-20 14:29:30|710098.5|709098.5|710604.1|708604.1|710605.8|709103.8|710093.8|708603.8|20
1634740180000|2021-10-20 14:29:40|710604.3|708604.3|710606.6|708606.6|710617.6|708617.6|710603.9|708603.9|14
1634740190000|2021-10-20 14:29:50|710608.3|708608.3|710574.8|708574.8|710608.8|709106.5|710041.1|708555.2|21
1634740200000|2021-10-20 14:30:00|710564|708564|710491.3|708491.3|710601|708601|710468.8|708468.8|39
1634740210000|2021-10-20 14:30:10|710450.9|708450.9|710463|708463|710505.6|708505.6|710450.9|708450.9|28
1634740220000|2021-10-20 14:30:20|710463.5|708463.5|710423.1|708423.1|710468.3|708931.1|709931.1|708423.1|35
1634740230000|2021-10-20 14:30:30|710411.7|708411.7|710392.5|708392.5|710412.6|708912.9|709876.1|708382.3|38
1634740240000|2021-10-20 14:30:40|710392.3|708392.3|710325.8|708325.8|710392.3|708889.7|709830.5|708320.5|37
1634740250000|2021-10-20 14:30:50|710328.5|708328.5|710246.2|708246.2|710328.5|708806.2|709774.7|708246.2|30
1634740260000|2021-10-20 14:31:00|710245.9|708245.9|710253.5|708253.5|710254.6|708254.6|710226.2|708226.2|38
1634740270000|2021-10-20 14:31:10|710251.9|708251.9|710258.6|708258.6|710292.3|708763.8|709751.3|708246|38
1634740280000|2021-10-20 14:31:20|710259.7|708259.7|710229.9|708229.9|710259.7|708748.5|709741.8|708228|31
1634740290000|2021-10-20 14:31:30|710228.8|708228.8|710238.2|708238.2|710240.6|708240.6|710228.8|708228.8|21
1634740300000|2021-10-20 14:31:40|710242.1|708242.1|709759|708759|710259.9|708760.5|709735.4|708242.1|23
1634740310000|2021-10-20 14:31:50|709758.4|708758.4|709750.1|708750.1|710257|708759.5|709737.1|708254.6|29
1634740320000|2021-10-20 14:32:00|709752.4|708752.4|709748.9|708748.9|710251.5|708752.4|709740.7|708251.5|21
1634740330000|2021-10-20 14:32:10|709748.4|708748.4|710194.1|708194.1|710216.3|708750.2|709700.7|708190.2|20
1634740340000|2021-10-20 14:32:20|710197.1|708197.1|710315.4|708315.4|710340.1|708858.3|709678.2|708192.2|36
1634740350000|2021-10-20 14:32:30|710319.9|708319.9|710307.9|708307.9|710319.9|708817.4|709783.5|708276.8|38
1634740360000|2021-10-20 14:32:40|710310.8|708310.8|710353.2|708353.2|710353.2|708850|709806.6|708306.7|35
1634740370000|2021-10-20 14:32:50|710353.7|708353.7|709841.6|708841.6|710363.5|708872.9|709832|708310.5|34
1634740380000|2021-10-20 14:33:00|710327.7|708327.7|709823.1|708823.1|710337.5|708858.4|709815|708327.7|27
1634740390000|2021-10-20 14:33:10|709809.5|708809.5|709777.2|708777.2|710315.4|708809.5|709750.9|708258.4|35
1634740400000|2021-10-20 14:33:20|709782.1|708782.1|710268.7|708268.7|710297.6|708785.5|709720.9|708236|35
1634740410000|2021-10-20 14:33:30|710238.5|708238.5|710256.5|708256.5|710260.8|708260.8|710238.5|708238.5|31
1634740420000|2021-10-20 14:33:40|710254.1|708254.1|709719.4|708719.4|710272|708740.1|709710.3|708219.8|31
1634740430000|2021-10-20 14:33:50|709725.3|708725.3|710220.1|708220.1|710226.1|708726.1|709720.9|708210|23
1634740440000|2021-10-20 14:34:00|710220|708220|709701.2|708701.2|710220|708716.2|709701.2|708206.8|31
1634740450000|2021-10-20 14:34:10|709702.4|708702.4|709716.6|708716.6|709723.3|708723.3|709700.2|708700.2|15
1634740460000|2021-10-20 14:34:20|709709|708709|709722.8|708722.8|709722.8|708722.8|709707|708707|23
1634740470000|2021-10-20 14:34:30|709721.5|708721.5|709725|708725|709728.2|708728.2|709708.1|708708.1|18
1634740480000|2021-10-20 14:34:40|709709.9|708709.9|709737.2|708737.2|709738.2|708738.2|709709.9|708709.9|28
1634740490000|2021-10-20 14:34:50|709736.4|708736.4|709794.8|708794.8|710304.1|708795.2|709735.1|708266.8|35
1634740500000|2021-10-20 14:35:00|709790.6|708790.6|710286|708286|710287.7|708792.5|709764.9|708259.2|33
1634740510000|2021-10-20 14:35:10|710297|708297|710265.1|708265.1|710326.4|708826.2|709801.6|708265.1|35
1634740520000|2021-10-20 14:35:20|710269.4|708269.4|709729.5|708729.5|710269.4|708730.5|709722.7|708217.7|35
1634740530000|2021-10-20 14:35:30|709755|708755|709772.8|708772.8|710272.1|708784.3|709750.2|708236|34
1634740540000|2021-10-20 14:35:40|710273.6|708273.6|710229.5|708229.5|710273.6|708747.2|709685.7|708224.6|25
1634740550000|2021-10-20 14:35:50|709729|708729|710018.8|708018.8|710020.2|708735.9|709504.5|708001.5|33
1634740560000|2021-10-20 14:36:00|710022.2|708022.2|709994.4|707994.4|710022.2|708498.6|709496.2|707987|36
1634740570000|2021-10-20 14:36:10|709504|708504|709998.7|707998.7|710012.9|708511.4|709486.6|707972.5|37
1634740580000|2021-10-20 14:36:20|710001.2|708001.2|709430.5|708430.5|710023.5|708431.6|709404.5|707999.5|32
1634740590000|2021-10-20 14:36:30|709436.7|708436.7|709916.4|707916.4|709924.4|708443.3|709430|707912.3|25
1634740600000|2021-10-20 14:36:40|709908.9|707908.9|709893.7|707893.7|709908.9|708387.5|709382.4|707892.6|30
1634740610000|2021-10-20 14:36:50|709889.3|707889.3|709412.4|708412.4|709894.9|708423.6|709397.1|707887.6|35
1634740620000|2021-10-20 14:37:00|709411.7|708411.7|709387.2|708387.2|709885|708413|709370.2|707827.5|36
1634740630000|2021-10-20 14:37:10|709388|708388|709392|708392|709887.3|708397.9|709370.5|707886.3|37
1634740640000|2021-10-20 14:37:20|709391|708391|709851.7|707851.7|709935.8|708416.5|709367.4|707851.7|38
1634740650000|2021-10-20 14:37:30|709854.2|707854.2|709297.6|708297.6|709855.9|708363.8|709297.6|707802.6|37
1634740660000|2021-10-20 14:37:40|709296.9|708296.9|709816.6|707816.6|709831.9|708313.5|709293.9|707802.8|38
1634740670000|2021-10-20 14:37:50|709814.6|707814.6|709283.1|708283.1|709824.4|708285.1|709274.8|707771.2|36
1634740680000|2021-10-20 14:38:00|709286.5|708286.5|709263.8|708263.8|709790.8|708286.5|709257.8|707733.5|32
1634740690000|2021-10-20 14:38:10|709263.1|708263.1|709841.9|707841.9|709843.5|708351.4|709250.1|707784.3|35
1634740700000|2021-10-20 14:38:20|709852.7|707852.7|709328.6|708328.6|709861.3|708329.7|709312.9|707819.9|39
1634740710000|2021-10-20 14:38:30|709328.9|708328.9|709835.9|707835.9|709835.9|708329.7|709302.9|707803.5|31
1634740720000|2021-10-20 14:38:40|709840.5|707840.5|709856.2|707856.2|709856.2|708317.9|709317.9|707806.5|40
1634740730000|2021-10-20 14:38:50|709344.8|708344.8|709355.4|708355.4|709861.3|708358.7|709344.8|707843.1|34
1634740740000|2021-10-20 14:39:00|709354.5|708354.5|709900.1|707900.1|709922.6|708354.5|709354.5|707863.5|38
1634740750000|2021-10-20 14:39:10|709899.4|707899.4|709972.8|707972.8|709983.7|708411.1|709411.1|707899.4|37
1634740760000|2021-10-20 14:39:20|709965.4|707965.4|709983.4|707983.4|710046|708046|709965.4|707965.4|35
1634740770000|2021-10-20 14:39:30|709978.7|707978.7|709977.8|707977.8|710001.3|708001.3|709970|707970|33
1634740780000|2021-10-20 14:39:40|709981.3|707981.3|710004.3|708004.3|710019.5|708522.3|709511.8|707981.3|31
1634740790000|2021-10-20 14:39:50|710005.1|708005.1|710030.4|708030.4|710043.7|708530.4|709502.5|707994.3|36
1634740800000|2021-10-20 14:40:00|710028.5|708028.5|709930.8|707930.8|710031.1|708497.2|709429.5|707930.8|31
1634740810000|2021-10-20 14:40:10|709933.5|707933.5|709742.3|707742.3|709934.9|708305|709305|707742.3|38
1634740820000|2021-10-20 14:40:20|709727.1|707727.1|709730.1|707730.1|709737.6|707737.6|709720.5|707720.5|32
1634740830000|2021-10-20 14:40:30|709727.8|707727.8|709143.7|708143.7|709728.6|708223.5|709141.1|707630.2|36
1634740840000|2021-10-20 14:40:40|709141.4|708141.4|709730.4|707730.4|709730.8|708171.8|709141.4|707700.2|35
1634740850000|2021-10-20 14:40:50|709731|707731|709710.5|707710.5|709731|707731|709681.8|707681.8|39
1634740860000|2021-10-20 14:41:00|709708.4|707708.4|709711.1|707711.1|709736.6|707736.6|709685.2|707685.2|37
1634740870000|2021-10-20 14:41:10|709705.5|707705.5|709738.9|707738.9|709747.2|708243|709241.3|707700.2|34
1634740880000|2021-10-20 14:41:20|709740.7|707740.7|709721.9|707721.9|709747.1|708240|709229.3|707715.6|31
1634740890000|2021-10-20 14:41:30|709727.6|707727.6|709203.3|708203.3|709727.6|708223|709186.2|707686.1|35
1634740900000|2021-10-20 14:41:40|709202.1|708202.1|709219.4|708219.4|709716.6|708219.4|709193.4|707676.8|36
1634740910000|2021-10-20 14:41:50|709714.7|707714.7|709756.9|707756.9|709771.5|708273.7|709250|707709.6|35
1634740920000|2021-10-20 14:42:00|709256.4|708256.4|709215.1|708215.1|709737.7|708259.9|709202.3|707713.2|38
1634740930000|2021-10-20 14:42:10|709217.7|708217.7|709176.8|708176.8|709712|708218.6|709174.9|707673.9|36
1634740940000|2021-10-20 14:42:20|709176|708176|709162.1|708162.1|709674.3|708191|709162.1|707655.2|34
1634740950000|2021-10-20 14:42:30|709159.8|708159.8|709163.2|708163.2|709658.4|708189.5|709150.1|707658.4|33
1634740960000|2021-10-20 14:42:40|709166|708166|709721.1|707721.1|709721.1|708211.7|709166|707706.2|32
1634740970000|2021-10-20 14:42:50|709730.7|707730.7|709720.2|707720.2|709730.7|708228.9|709223.8|707714.7|36
1634740980000|2021-10-20 14:43:00|709727.1|707727.1|709698.6|707698.6|709727.1|708207.4|709207.4|707697|30
1634740990000|2021-10-20 14:43:10|709205.4|708205.4|709159.3|708159.3|709731.3|708208.6|709155.7|707669.6|36
1634741000000|2021-10-20 14:43:20|709160.7|708160.7|709169.4|708169.4|709178.6|708178.6|709150.7|708150.7|31
1634741010000|2021-10-20 14:43:30|709168.2|708168.2|709183.7|708183.7|709198.6|708198.6|709168.2|708168.2|29
1634741020000|2021-10-20 14:43:40|709179|708179|709182.4|708182.4|709676|708189.7|709175.1|707675.8|31
1634741030000|2021-10-20 14:43:50|709189.9|708189.9|709710.4|707710.4|709710.7|708206.4|709189.9|707699.7|29
1634741040000|2021-10-20 14:44:00|709706.7|707706.7|709169.6|708169.6|709706.7|708191|709161.6|707668.9|37
1634741050000|2021-10-20 14:44:10|709168.1|708168.1|709160.1|708160.1|709170.2|708170.2|709146.6|708146.6|34
1634741060000|2021-10-20 14:44:20|709160.7|708160.7|709172.1|708172.1|709687.4|708190.5|709153.8|707679|33
1634741070000|2021-10-20 14:44:30|709169.8|708169.8|709161.4|708161.4|709175.4|708175.4|709153.9|708153.9|29
1634741080000|2021-10-20 14:44:40|709159.1|708159.1|709171.1|708171.1|709171.1|708171.1|709157.8|708157.8|31
1634741090000|2021-10-20 14:44:50|709159|708159|709173.1|708173.1|709173.1|708173.1|709146.2|708146.2|31
1634741100000|2021-10-20 14:45:00|709643.7|707643.7|709045.3|708045.3|709643.7|708101.2|709045.3|707568.5|35
1634741110000|2021-10-20 14:45:10|709175.4|708175.4|709306.9|708306.9|709811.5|708322.1|709152|707662.8|38
1634741120000|2021-10-20 14:45:20|709795.4|707795.4|709769.7|707769.7|709797.2|708290|709290|707762.2|36
1634741130000|2021-10-20 14:45:30|709769.3|707769.3|709286.7|708286.7|709790|708299.2|709279.2|707768.3|30
1634741140000|2021-10-20 14:45:40|709287.8|708287.8|709248.3|708248.3|709764.8|708297.1|709180.6|707684.7|32
1634741150000|2021-10-20 14:45:50|709229.1|708229.1|709625.6|707625.6|709634.7|708254.7|709089|707576.2|36
1634741160000|2021-10-20 14:46:00|709629.5|707629.5|709643.4|707643.4|709645.6|708127.9|709113.4|707623.2|29
1634741170000|2021-10-20 14:46:10|709641.1|707641.1|709651|707651|709692.7|708150.8|709150.8|707636.8|30
1634741180000|2021-10-20 14:46:20|709656.8|707656.8|709671.3|707671.3|709671.8|708171.6|709155.7|707636.7|36
1634741190000|2021-10-20 14:46:30|709672.6|707672.6|709711|707711|709715.3|708212.6|709183.2|707672.6|39
1634741200000|2021-10-20 14:46:40|709712|707712|709692.9|707692.9|709718.4|708205.9|709200.7|707669.1|36
1634741210000|2021-10-20 14:46:50|709693.8|707693.8|709707.5|707707.5|709707.5|708185.7|709185.7|707687.1|37
1634741220000|2021-10-20 14:47:00|709704.3|707704.3|709614.3|707614.3|709725.3|708207.6|709118.2|707614.3|39
1634741230000|2021-10-20 14:47:10|709114.1|708114.1|709557.3|707557.3|709613.4|708122.8|709059.8|707555.1|40
1634741240000|2021-10-20 14:47:20|709559.7|707559.7|709014.1|708014.1|709574.3|708033|709005.3|707509.2|37
1634741250000|2021-10-20 14:47:30|709014.2|708014.2|709008.6|708008.6|709558.5|708036.2|709008.6|707516.6|34
1634741260000|2021-10-20 14:47:40|709011.5|708011.5|709374.5|707374.5|709515.7|708024.2|708892.1|707369|38
1634741270000|2021-10-20 14:47:50|709374.7|707374.7|708895.4|707895.4|709409.1|707916.2|708881.4|707347.6|38
1634741280000|2021-10-20 14:48:00|708875.8|707875.8|708895.2|707895.2|709379.4|707897.9|708859.7|707352.5|36
1634741290000|2021-10-20 14:48:10|709394.5|707394.5|709410.3|707410.3|709422.9|707900.8|708900.8|707392.1|34
1634741300000|2021-10-20 14:48:20|709414.3|707414.3|708903.4|707903.4|709421.3|707905.5|708898.6|707401.1|36
1634741310000|2021-10-20 14:48:30|708901.4|707901.4|709422.5|707422.5|709425.4|707924.8|708879.1|707393.8|32
1634741320000|2021-10-20 14:48:40|709426.5|707426.5|709416.4|707416.4|709436.2|707436.2|709410.7|707410.7|36
1634741330000|2021-10-20 14:48:50|709414.7|707414.7|709427.5|707427.5|709427.5|707922|708922|707414.2|30
1634741340000|2021-10-20 14:49:00|709426.9|707426.9|709412.4|707412.4|709432.1|707432.1|709410.2|707410.2|32
1634741350000|2021-10-20 14:49:10|708903.6|707903.6|708920.6|707920.6|709417.3|707932.1|708894.6|707394.9|33
1634741360000|2021-10-20 14:49:20|708910.4|707910.4|708919.8|707919.8|709435.4|707951.5|708902.6|707420.7|34
1634741370000|2021-10-20 14:49:30|709420.6|707420.6|708925.8|707925.8|709447.3|707925.8|708925.1|707418.1|21
1634741380000|2021-10-20 14:49:40|708923.5|707923.5|709450.7|707450.7|709458.7|707953.7|708907.7|707433.3|33
1634741390000|2021-10-20 14:49:50|709449.9|707449.9|709448.2|707448.2|709476.4|707975.4|708938.1|707437.9|34
1634741400000|2021-10-20 14:50:00|709447.3|707447.3|709416.7|707416.7|709447.5|707447.5|709410.1|707410.1|33
1634741410000|2021-10-20 14:50:10|709413.7|707413.7|709406.1|707406.1|709429.1|707913.4|708913.4|707398.4|26
1634741420000|2021-10-20 14:50:20|709401.6|707401.6|709417.7|707417.7|709417.7|707920.5|708894|707397.8|21
1634741430000|2021-10-20 14:50:30|709418.1|707418.1|709421.7|707421.7|709434.7|707434.7|709417.5|707417.5|25
1634741440000|2021-10-20 14:50:40|709418.9|707418.9|709435.8|707435.8|709476.4|707956.7|708918.6|707404.4|28
1634741450000|2021-10-20 14:50:50|709434.4|707434.4|709412.9|707412.9|709434.4|707917.4|708916.3|707409.4|30
1634741460000|2021-10-20 14:51:00|709413|707413|709413.9|707413.9|709415.6|707415.6|709406.6|707406.6|24
1634741470000|2021-10-20 14:51:10|709413.8|707413.8|709418.6|707418.6|709420|707420|709413.8|707413.8|11
1634741480000|2021-10-20 14:51:20|709419|707419|708915.7|707915.7|709419.6|707917.2|708909.7|707408.6|26
1634741490000|2021-10-20 14:51:30|709423.3|707423.3|709453|707453|709456.5|707456.5|709422.2|707422.2|34
1634741500000|2021-10-20 14:51:40|709455.1|707455.1|709460.8|707460.8|709474.2|707474.2|709455|707455|25
1634741510000|2021-10-20 14:51:50|709460.9|707460.9|709453.3|707453.3|709460.9|707460.9|709450.1|707450.1|28
1634741520000|2021-10-20 14:52:00|709454.9|707454.9|709460.9|707460.9|709463.2|707463.2|709437.7|707437.7|32
1634741530000|2021-10-20 14:52:10|709461.8|707461.8|709463.6|707463.6|709464.6|707464.6|709450.5|707450.5|28
1634741540000|2021-10-20 14:52:20|709465.4|707465.4|709474.9|707474.9|709475|707475|709455.6|707455.6|33
1634741550000|2021-10-20 14:52:30|709467.4|707467.4|709607.3|707607.3|709607.3|707985.4|708969|707464.3|32
1634741560000|2021-10-20 14:52:40|709583.8|707583.8|709645|707645|709645|707645|709568.4|707568.4|37
1634741570000|2021-10-20 14:52:50|709647|707647|709648.2|707648.2|709667.1|707667.1|709611.5|707611.5|33
1634741580000|2021-10-20 14:53:00|709643.6|707643.6|709684.9|707684.9|709714.6|707714.6|709642.3|707642.3|33
1634741590000|2021-10-20 14:53:10|709684.3|707684.3|709260.6|708260.6|709770.6|708260.6|709246|707677.8|37
1634741600000|2021-10-20 14:53:20|709259.6|708259.6|709788.8|707788.8|709796.7|708275.5|709259.6|707761.2|30
1634741610000|2021-10-20 14:53:30|709790.6|707790.6|709796.8|707796.8|709807|708279.8|709279.8|707773.9|31
1634741620000|2021-10-20 14:53:40|709799.5|707799.5|709795.6|707795.6|709799.5|707799.5|709791|707791|18
1634741630000|2021-10-20 14:53:50|709795|707795|709788.8|707788.8|709796.2|707796.2|709782.4|707782.4|24
1634741640000|2021-10-20 14:54:00|709787.5|707787.5|709794.8|707794.8|709807.1|707807.1|709783.7|707783.7|28
1634741650000|2021-10-20 14:54:10|709795.4|707795.4|709354.4|708354.4|709860.9|708356.9|709324.9|707793.2|30
1634741660000|2021-10-20 14:54:20|709352.8|708352.8|709361.5|708361.5|709867.1|708368.6|709350.9|707853.1|23
1634741670000|2021-10-20 14:54:30|709362|708362|709357.5|708357.5|709856.5|708367.5|709351.5|707848|25
1634741680000|2021-10-20 14:54:40|709354.2|708354.2|709356.4|708356.4|709367.4|708367.4|709347.8|708347.8|17
1634741690000|2021-10-20 14:54:50|709353.7|708353.7|709323.8|708323.8|709853.4|708353.7|709323.8|707836.4|24
1634741700000|2021-10-20 14:55:00|709338.6|708338.6|709783.3|707783.3|709841.5|708344.1|709282.6|707782.3|30
1634741710000|2021-10-20 14:55:10|709780.8|707780.8|709754.4|707754.4|709782.2|708250.1|709250.1|707752.6|30
1634741720000|2021-10-20 14:55:20|709755.2|707755.2|709760.4|707760.4|709760.4|707760.4|709752.6|707752.6|20
1634741730000|2021-10-20 14:55:30|709264.7|708264.7|709265.2|708265.2|709273.9|708273.9|709260.3|708260.3|15
1634741740000|2021-10-20 14:55:40|709263.1|708263.1|709782.8|707782.8|709782.8|708282.9|709263.1|707758.9|25
1634741750000|2021-10-20 14:55:50|709284.6|708284.6|709790.3|707790.3|709790.3|708284.6|709265.6|707789|21
1634741760000|2021-10-20 14:56:00|709791.1|707791.1|709282.8|708282.8|709792.1|708289.2|709279.2|707789.3|22
1634741770000|2021-10-20 14:56:10|709283.5|708283.5|709284.7|708284.7|709768.9|708291.7|709275.4|707768.9|21
1634741780000|2021-10-20 14:56:20|709287.7|708287.7|709275.1|708275.1|709288.8|708288.8|709272.5|708272.5|23
1634741790000|2021-10-20 14:56:30|709268.1|708268.1|709264.9|708264.9|709275.5|708275.5|709262.6|708262.6|25
1634741800000|2021-10-20 14:56:40|709265.2|708265.2|709266.2|708266.2|709270.5|708270.5|709261.1|708261.1|28
1634741810000|2021-10-20 14:56:50|709265.4|708265.4|709262.6|708262.6|709271|708271|709261.5|708261.5|15
1634741820000|2021-10-20 14:57:00|709262.8|708262.8|709266.2|708266.2|709266.8|708266.8|709252.7|708252.7|27
1634741830000|2021-10-20 14:57:10|709263.3|708263.3|709268.5|708268.5|709270.1|708270.1|709260.1|708260.1|14
1634741840000|2021-10-20 14:57:20|709266.3|708266.3|709272.3|708272.3|709276|708276|709260.3|708260.3|28
1634741850000|2021-10-20 14:57:30|709274.2|708274.2|709273.1|708273.1|709281|708281|709272.4|708272.4|14
1634741860000|2021-10-20 14:57:40|709273.6|708273.6|709361.6|708361.6|709844|708374|709273.5|707844|31
1634741870000|2021-10-20 14:57:50|709867.1|707867.1|709404|708404|709898.2|708405.4|709357.3|707851.7|38
1634741880000|2021-10-20 14:58:00|709403|708403|709392.3|708392.3|709911|708439.3|709392.3|707886.7|37
1634741890000|2021-10-20 14:58:10|709392.5|708392.5|709382.4|708382.4|709881.3|708399.7|709381.1|707881.3|28
1634741900000|2021-10-20 14:58:20|709383|708383|709860.5|707860.5|709876.3|708383|709344.8|707840.7|36
1634741910000|2021-10-20 14:58:30|709860.4|707860.4|709895.8|707895.8|709895.8|708384.5|709353|707854.6|34
1634741920000|2021-10-20 14:58:40|709387.7|708387.7|709422.6|708422.6|709897.7|708448.2|709387.7|707897.7|40
1634741930000|2021-10-20 14:58:50|709419.5|708419.5|709402.2|708402.2|709902.7|708435.1|709402.2|707900.1|28
1634741940000|2021-10-20 14:59:00|709409|708409|709352.7|708352.7|709858.3|708415.3|709352.7|707858.3|35
1634741950000|2021-10-20 14:59:10|709884|707884|709398.3|708398.3|709884|708400.9|709381.1|707884|31
1634741960000|2021-10-20 14:59:20|709399.2|708399.2|709847.2|707847.2|709857|708416.8|709333.5|707838.4|31
1634741970000|2021-10-20 14:59:30|709844.6|707844.6|709382.9|708382.9|709877.2|708385.5|709343.8|707842|27
1634741980000|2021-10-20 14:59:40|709385.5|708385.5|709884.6|707884.6|709884.6|708385.5|709376.5|707883.6|24
1634741990000|2021-10-20 14:59:50|709884|707884|709884.1|707884.1|709889.7|707889.7|709883.3|707883.3|20
1634742000000|2021-10-20 15:00:00|709381.1|708381.1|709272|708272|709382|708382|709267.6|708267.6|36
1634742010000|2021-10-20 15:00:10|709268|708268|709270.1|708270.1|709274.9|708274.9|709260|708260|29
1634742020000|2021-10-20 15:00:20|709270.9|708270.9|709321.7|708321.7|709832.8|708339.3|709267.6|707806.4|26
1634742030000|2021-10-20 15:00:30|709320.9|708320.9|709320.6|708320.6|709328.8|708328.8|709312|708312|25
1634742040000|2021-10-20 15:00:40|709320.5|708320.5|709325.4|708325.4|709330.6|708330.6|709314|708314|28
1634742050000|2021-10-20 15:00:50|709327.8|708327.8|709862.2|707862.2|709873.4|708393.7|709322|707815.9|39
1634742060000|2021-10-20 15:01:00|709870.2|707870.2|709854.2|707854.2|709874.9|708381.4|709345.5|707832.3|39
1634742070000|2021-10-20 15:01:10|709861.8|707861.8|709356.6|708356.6|709885.4|708381.1|709333.5|707847.9|39
1634742080000|2021-10-20 15:01:20|709354.4|708354.4|709308.6|708308.6|709825.1|708363|709298.6|707799|21
1634742090000|2021-10-20 15:01:30|709814.3|707814.3|709281.6|708281.6|709814.3|708304|709272.1|707775|30
1634742100000|2021-10-20 15:01:40|709278.5|708278.5|709804.7|707804.7|709809.8|708305.7|709257.7|707799.7|37
1634742110000|2021-10-20 15:01:50|709805.1|707805.1|709306.8|708306.8|709809.7|708308.9|709299.4|707805.1|27
1634742120000|2021-10-20 15:02:00|709307.7|708307.7|709287.1|708287.1|709784.5|708308.2|709284.4|707774.6|30
1634742130000|2021-10-20 15:02:10|709280.5|708280.5|709287.7|708287.7|709769.2|708289.2|709275.4|707769.2|24
1634742140000|2021-10-20 15:02:20|709281.8|708281.8|709346|708346|709851.3|708366|709280.8|707850.2|33
1634742150000|2021-10-20 15:02:30|709345.1|708345.1|709351.3|708351.3|709357.8|708357.8|709345.1|708345.1|28
1634742160000|2021-10-20 15:02:40|709351.4|708351.4|709410.9|708410.9|709422.5|708422.5|709350.1|708350.1|31
1634742170000|2021-10-20 15:02:50|709418|708418|709480.5|708480.5|709953.8|708487.5|709418|707947.6|31
1634742180000|2021-10-20 15:03:00|709479.9|708479.9|709487.2|708487.2|709987|708500.4|709473.7|707987|19
1634742190000|2021-10-20 15:03:10|709500|708500|709485.9|708485.9|709500|708500|709483.2|708483.2|18
1634742200000|2021-10-20 15:03:20|709485.6|708485.6|709529.9|708529.9|709539.8|708539.8|709485.3|708485.3|17
1634742210000|2021-10-20 15:03:30|709530|708530|709540.4|708540.4|710017.2|708544.2|709517.8|708017.2|27
1634742220000|2021-10-20 15:03:40|709539.5|708539.5|709539.1|708539.1|709540.2|708540.2|709532.9|708532.9|24
1634742230000|2021-10-20 15:03:50|709539.6|708539.6|709550.4|708550.4|709557.3|708557.3|709539.6|708539.6|20
1634742240000|2021-10-20 15:04:00|709550.3|708550.3|710007.6|708007.6|710029.3|708550.5|709472.1|707971.2|37
1634742250000|2021-10-20 15:04:10|710009.3|708009.3|709999.2|707999.2|710023.6|708507.2|709489.7|707994.9|32
1634742260000|2021-10-20 15:04:20|709506.2|708506.2|710019|708019|710032.6|708511|709499.6|708005.2|29
1634742270000|2021-10-20 15:04:30|710019.2|708019.2|710016.3|708016.3|710030.6|708528.6|709495.2|707993|30
1634742280000|2021-10-20 15:04:40|710016.4|708016.4|709489|708489|710016.4|708492.2|709469.7|707964.1|27
1634742290000|2021-10-20 15:04:50|709492|708492|709461.8|708461.8|709970.4|708492.5|709452.6|707955.7|24
1634742300000|2021-10-20 15:05:00|709465.2|708465.2|709866.8|707866.8|709932.5|708465.2|709361.5|707866.3|36
1634742310000|2021-10-20 15:05:10|709867.2|707867.2|709408.4|708408.4|709884.7|708412.5|709359|707859.5|31
1634742320000|2021-10-20 15:05:20|709406.9|708406.9|709977.8|707977.8|709990.7|708475.9|709398.2|707903|35
1634742330000|2021-10-20 15:05:30|709982.9|707982.9|710011.3|708011.3|710024.5|708515.9|709515.9|707975.3|33
1634742340000|2021-10-20 15:05:40|710003.4|708003.4|709975.4|707975.4|710042.3|708550.5|709497.6|707975.4|34
1634742350000|2021-10-20 15:05:50|709975.6|707975.6|709987.8|707987.8|710004.4|708004.4|709968.3|707968.3|33
1634742360000|2021-10-20 15:06:00|709994.4|707994.4|709996.1|707996.1|710000.9|708000.9|709964.7|707964.7|25
1634742370000|2021-10-20 15:06:10|709997.3|707997.3|710060.4|708060.4|710067.6|708067.6|709994.1|707994.1|35
1634742380000|2021-10-20 15:06:20|710061.2|708061.2|710093|708093|710093|708093|710061|708061|35
1634742390000|2021-10-20 15:06:30|710092.8|708092.8|710061.5|708061.5|710093.4|708577.6|709571.1|708055.6|30
1634742400000|2021-10-20 15:06:40|710057.6|708057.6|710134.1|708134.1|710156.5|708156.5|710046.1|708046.1|26
1634742410000|2021-10-20 15:06:50|710153.9|708153.9|710079.7|708079.7|710153.9|708153.9|710067.9|708067.9|36
1634742420000|2021-10-20 15:07:00|710089.7|708089.7|710130.1|708130.1|710139.5|708139.5|710085.9|708085.9|36
1634742430000|2021-10-20 15:07:10|710131.4|708131.4|710118.5|708118.5|710135.2|708135.2|710102.2|708102.2|33
1634742440000|2021-10-20 15:07:20|710120.9|708120.9|709994.9|707994.9|710128.1|708128.1|709994.9|707994.9|35
1634742450000|2021-10-20 15:07:30|709994.7|707994.7|709944.8|707944.8|710000.8|708000.8|709943.1|707943.1|28
1634742460000|2021-10-20 15:07:40|709946.4|707946.4|709904.7|707904.7|709948|708390.5|709390.5|707891.4|32
1634742470000|2021-10-20 15:07:50|709901.5|707901.5|709912.8|707912.8|709918.5|707918.5|709900.7|707900.7|26
1634742480000|2021-10-20 15:08:00|709917|707917|709943.6|707943.6|709943.6|707943.6|709899.5|707899.5|28
1634742490000|2021-10-20 15:08:10|709927.4|707927.4|709954.5|707954.5|710056.8|708494.5|709494.5|707922|36
1634742500000|2021-10-20 15:08:20|709970.4|707970.4|709939.3|707939.3|709977.3|708449.7|709437.4|707937.4|24
1634742510000|2021-10-20 15:08:30|709940.2|707940.2|709890.5|707890.5|709940.2|707940.2|709882.3|707882.3|30
1634742520000|2021-10-20 15:08:40|709891.2|707891.2|709962.5|707962.5|710000.7|708000.7|709844.5|707844.5|31
1634742530000|2021-10-20 15:08:50|709952.1|707952.1|709892|707892|709966|707966|709884.7|707884.7|29
1634742540000|2021-10-20 15:09:00|709884.5|707884.5|709881.2|707881.2|709893.1|707893.1|709866.9|707866.9|33
1634742550000|2021-10-20 15:09:10|709896.3|707896.3|709887.4|707887.4|709896.3|707896.3|709874.2|707874.2|22
1634742560000|2021-10-20 15:09:20|709888.2|707888.2|709874.9|707874.9|709888.2|707888.2|709869.5|707869.5|27
1634742570000|2021-10-20 15:09:30|709885.6|707885.6|709874.7|707874.7|709885.6|707885.6|709865.3|707865.3|21
1634742580000|2021-10-20 15:09:40|709876.6|707876.6|709873.5|707873.5|709887.2|707887.2|709871.9|707871.9|28
1634742590000|2021-10-20 15:09:50|709872.1|707872.1|709876.5|707876.5|709877|707877|709872.1|707872.1|20
1634742600000|2021-10-20 15:10:00|709874.9|707874.9|709883.8|707883.8|709884.9|707884.9|709853.2|707853.2|33
1634742610000|2021-10-20 15:10:10|709883.6|707883.6|709881.4|707881.4|709884.5|707884.5|709880.1|707880.1|28
1634742620000|2021-10-20 15:10:20|709880.8|707880.8|709880.8|707880.8|709889.7|707889.7|709874.5|707874.5|27
1634742630000|2021-10-20 15:10:30|709876.6|707876.6|709877.8|707877.8|709890.3|707890.3|709869.9|707869.9|26
1634742640000|2021-10-20 15:10:40|709873.6|707873.6|709869.8|707869.8|709877.3|707877.3|709869.5|707869.5|17
1634742650000|2021-10-20 15:10:50|709869.1|707869.1|709931.7|707931.7|709931.7|707931.7|709858.1|707858.1|17
1634742660000|2021-10-20 15:11:00|709910.5|707910.5|709886.8|707886.8|709927.6|707927.6|709881.2|707881.2|33
1634742670000|2021-10-20 15:11:10|709883.2|707883.2|709870.5|707870.5|709883.2|707883.2|709870.5|707870.5|20
1634742680000|2021-10-20 15:11:20|709865.1|707865.1|709922.9|707922.9|709934.8|707934.8|709864|707864|28
1634742690000|2021-10-20 15:11:30|709929|707929|709937.9|707937.9|709942|707942|709924.1|707924.1|26
1634742700000|2021-10-20 15:11:40|709936.8|707936.8|709927.5|707927.5|709942|707942|709927.2|707927.2|18
1634742710000|2021-10-20 15:11:50|709926.8|707926.8|709934|707934|709960.5|707960.5|709923.9|707923.9|18
1634742720000|2021-10-20 15:12:00|709934.9|707934.9|709888|707888|709934.9|707934.9|709886.4|707886.4|31
1634742730000|2021-10-20 15:12:10|709885.3|707885.3|709888.5|707888.5|709891.7|707891.7|709885.3|707885.3|17
1634742740000|2021-10-20 15:12:20|709886.7|707886.7|709864.7|707864.7|709893.2|707893.2|709864.6|707864.6|25
1634742750000|2021-10-20 15:12:30|709862.9|707862.9|709887.2|707887.2|709890.2|707890.2|709857.5|707857.5|24
1634742760000|2021-10-20 15:12:40|709889.4|707889.4|709883.9|707883.9|709897.8|707897.8|709882.9|707882.9|20
1634742770000|2021-10-20 15:12:50|709882.2|707882.2|709881|707881|709885.8|707885.8|709875|707875|20
1634742780000|2021-10-20 15:13:00|709886.4|707886.4|709878.8|707878.8|709897.3|707897.3|709874.4|707874.4|19
1634742790000|2021-10-20 15:13:10|709878.7|707878.7|709884|707884|709884|707884|709878.7|707878.7|15
1634742800000|2021-10-20 15:13:20|709883.4|707883.4|709895.6|707895.6|709899.1|707899.1|709861.3|707861.3|29
1634742810000|2021-10-20 15:13:30|709895.3|707895.3|709912.5|707912.5|709919.8|707919.8|709894.3|707894.3|26
1634742820000|2021-10-20 15:13:40|709911.1|707911.1|709967.5|707967.5|709975.9|707975.9|709911.1|707911.1|26
1634742830000|2021-10-20 15:13:50|709982.4|707982.4|710038.4|708038.4|710076.1|708076.1|709982.4|707982.4|37
1634742840000|2021-10-20 15:14:00|710035.1|708035.1|710015.2|708015.2|710037.9|708037.9|710009.4|708009.4|29
1634742850000|2021-10-20 15:14:10|710011.4|708011.4|710050.3|708050.3|710058.4|708058.4|710007.9|708007.9|24
1634742860000|2021-10-20 15:14:20|710050.7|708050.7|710108.6|708108.6|710120.4|708617.9|709617.9|708050.7|33
1634742870000|2021-10-20 15:14:30|710108.3|708108.3|710103.6|708103.6|710120.9|708120.9|710103.6|708103.6|27
1634742880000|2021-10-20 15:14:40|710108.5|708108.5|710133.5|708133.5|710139.8|708139.8|710102.4|708102.4|18
1634742890000|2021-10-20 15:14:50|710136.8|708136.8|710125.1|708125.1|710144.7|708144.7|710117.8|708117.8|25
1634742900000|2021-10-20 15:15:00|710122.4|708122.4|710144.1|708144.1|710152.2|708592.3|709584.8|708084.2|29
1634742910000|2021-10-20 15:15:10|710144.8|708144.8|710158.4|708158.4|710160.5|708160.5|710138.3|708138.3|17
1634742920000|2021-10-20 15:15:20|710158.7|708158.7|710153|708153|710159.9|708159.9|710145|708145|20
1634742930000|2021-10-20 15:15:30|710153.2|708153.2|710134.3|708134.3|710153.7|708153.7|710134.3|708134.3|25
1634742940000|2021-10-20 15:15:40|710139.7|708139.7|710149.4|708149.4|710160.2|708160.2|710138.7|708138.7|21
1634742950000|2021-10-20 15:15:50|710150.3|708150.3|710151.2|708151.2|710153.6|708153.6|710149|708149|13
1634742960000|2021-10-20 15:16:00|710150.6|708150.6|710145.6|708145.6|710154.7|708154.7|710145.3|708145.3|25
1634742970000|2021-10-20 15:16:10|710136.6|708136.6|710149|708149|710157.9|708654.8|709654.4|708117.4|26
1634742980000|2021-10-20 15:16:20|710148.4|708148.4|710133.3|708133.3|710148.4|708148.4|710129.7|708129.7|23
1634742990000|2021-10-20 15:16:30|710130.5|708130.5|710140.2|708140.2|710151.6|708651.8|709651.8|708130.4|31
1634743000000|2021-10-20 15:16:40|710141.9|708141.9|710132|708132|710144.4|708144.4|710126.7|708126.7|25
1634743010000|2021-10-20 15:16:50|710135.7|708135.7|710147.1|708147.1|710164.5|708164.5|710133.1|708133.1|21
1634743020000|2021-10-20 15:17:00|710147.9|708147.9|710138.2|708138.2|710164.4|708164.4|710132.4|708132.4|28
1634743030000|2021-10-20 15:17:10|710135.6|708135.6|710103.8|708103.8|710139.3|708139.3|710099|708099|28
1634743040000|2021-10-20 15:17:20|710099.8|708099.8|710047.7|708047.7|710099.8|708099.8|709988.6|707988.6|32
1634743050000|2021-10-20 15:17:30|710037.7|708037.7|710057.4|708057.4|710108.8|708596.7|709596.7|708021.9|37
1634743060000|2021-10-20 15:17:40|710056.7|708056.7|710059.4|708059.4|710060.6|708060.6|710044.8|708044.8|27
1634743070000|2021-10-20 15:17:50|710058|708058|710187.6|708187.6|710199.4|708709.1|709685.3|708051.9|35
1634743080000|2021-10-20 15:18:00|710182.8|708182.8|710226.3|708226.3|710251.6|708251.6|710182.5|708182.5|37
1634743090000|2021-10-20 15:18:10|710226|708226|710219.7|708219.7|710248.4|708248.4|710219.7|708219.7|33
1634743100000|2021-10-20 15:18:20|710221.2|708221.2|710233|708233|710233|708233|710219.7|708219.7|28
1634743110000|2021-10-20 15:18:30|710232.7|708232.7|710235.1|708235.1|710247.6|708247.6|710232.7|708232.7|26
1634743120000|2021-10-20 15:18:40|710235.2|708235.2|710235.2|708235.2|710238.9|708238.9|710234|708234|14
1634743130000|2021-10-20 15:18:50|710236.3|708236.3|710248.9|708248.9|710263.6|708771.6|709745.5|708203.2|32
1634743140000|2021-10-20 15:19:00|710250.8|708250.8|710283.7|708283.7|710290.8|708290.8|710247.5|708247.5|34
1634743150000|2021-10-20 15:19:10|710286.7|708286.7|710294.5|708294.5|710308.3|708308.3|710268.2|708268.2|29
1634743160000|2021-10-20 15:19:20|710295.6|708295.6|710285.2|708285.2|710298.5|708800|709800|708267.4|28
1634743170000|2021-10-20 15:19:30|710277.2|708277.2|710252.5|708252.5|710281.7|708281.7|710246.5|708246.5|28
1634743180000|2021-10-20 15:19:40|710253.1|708253.1|710284.3|708284.3|710288.6|708789.6|709785.3|708244|30
1634743190000|2021-10-20 15:19:50|710278.9|708278.9|710207.1|708207.1|710278.9|708278.9|710204.6|708204.6|32
1634743200000|2021-10-20 15:20:00|710207.4|708207.4|710225.3|708225.3|710225.3|708225.3|710157.1|708157.1|34
1634743210000|2021-10-20 15:20:10|710238.2|708238.2|710276|708276|710287.6|708287.6|710232.5|708232.5|30
1634743220000|2021-10-20 15:20:20|710275.6|708275.6|710134.4|708134.4|710276.1|708276.1|710130.7|708130.7|24
1634743230000|2021-10-20 15:20:30|710132.4|708132.4|710139.1|708139.1|710147.7|708147.7|710132|708132|22
1634743240000|2021-10-20 15:20:40|710139.9|708139.9|710119.9|708119.9|710142.4|708142.4|710116.6|708116.6|21
1634743250000|2021-10-20 15:20:50|710120.8|708120.8|710099|708099|710120.8|708120.8|710084.1|708084.1|27
1634743260000|2021-10-20 15:21:00|710097.9|708097.9|710050.1|708050.1|710102.8|708102.8|710049.8|708049.8|29
1634743270000|2021-10-20 15:21:10|710048.8|708048.8|709531.4|708531.4|710064.9|708533|709531.4|708027.3|25
1634743280000|2021-10-20 15:21:20|709530.9|708530.9|709533.4|708533.4|709545.6|708545.6|709530.9|708530.9|21
1634743290000|2021-10-20 15:21:30|709536.9|708536.9|710047.5|708047.5|710065.6|708558.8|709533.6|708042.6|29
1634743300000|2021-10-20 15:21:40|710062.6|708062.6|710040.4|708040.4|710078.5|708078.5|710040.4|708040.4|20
1634743310000|2021-10-20 15:21:50|710047.9|708047.9|710023.8|708023.8|710050|708509.2|709509.2|708001.6|31
1634743320000|2021-10-20 15:22:00|710021.8|708021.8|710011.3|708011.3|710023.7|708023.7|709994|707994|26
1634743330000|2021-10-20 15:22:10|710010.2|708010.2|709510.9|708510.9|710023.4|708522.8|709510.9|707998.6|21
1634743340000|2021-10-20 15:22:20|709510.2|708510.2|710009.4|708009.4|710009.4|708512.2|709507.5|707997.8|22
1634743350000|2021-10-20 15:22:30|710005.6|708005.6|709996.4|707996.4|710005.8|708005.8|709994.2|707994.2|21
1634743360000|2021-10-20 15:22:40|709996.5|707996.5|710002.2|708002.2|710003.3|708003.3|709996.5|707996.5|17
1634743370000|2021-10-20 15:22:50|710001.7|708001.7|709912|707912|710002.5|708002.5|709907.9|707907.9|26
1634743380000|2021-10-20 15:23:00|709416.1|708416.1|709792.8|707792.8|709818.1|708421.3|709416.1|707769.9|25
1634743390000|2021-10-20 15:23:10|709772|707772|709793.4|707793.4|709801|708272.3|709253.8|707772|28
1634743400000|2021-10-20 15:23:20|709793.3|707793.3|709790.2|707790.2|709796.9|707796.9|709775.4|707775.4|25
1634743410000|2021-10-20 15:23:30|709787.6|707787.6|709806.1|707806.1|709812.5|707812.5|709783.1|707783.1|25
1634743420000|2021-10-20 15:23:40|709805.1|707805.1|709833.2|707833.2|709838.9|707838.9|709805.1|707805.1|24
1634743430000|2021-10-20 15:23:50|709831.7|707831.7|709836.9|707836.9|709839.9|707839.9|709827.5|707827.5|23
1634743440000|2021-10-20 15:24:00|709838|707838|709883.5|707883.5|709883.5|707883.5|709832.2|707832.2|28
1634743450000|2021-10-20 15:24:10|709878.9|707878.9|709878.7|707878.7|709879.8|707879.8|709874|707874|24
1634743460000|2021-10-20 15:24:20|709876.2|707876.2|709852.7|707852.7|709876.9|707876.9|709848.8|707848.8|24
1634743470000|2021-10-20 15:24:30|709851.5|707851.5|709855.4|707855.4|709859.7|707859.7|709847.6|707847.6|22
1634743480000|2021-10-20 15:24:40|709857|707857|709846.8|707846.8|709857|707857|709838|707838|24
1634743490000|2021-10-20 15:24:50|709845.9|707845.9|709835.1|707835.1|709848.4|707848.4|709834.6|707834.6|25
1634743500000|2021-10-20 15:25:00|709836.7|707836.7|709893.1|707893.1|709893.1|708340.1|709340.1|707814.2|32
1634743510000|2021-10-20 15:25:10|709890.7|707890.7|709887.8|707887.8|709896.2|707896.2|709882.7|707882.7|22
1634743520000|2021-10-20 15:25:20|709884.4|707884.4|709889.9|707889.9|709889.9|707889.9|709870.7|707870.7|23
1634743530000|2021-10-20 15:25:30|709890|707890|709894.9|707894.9|709897.6|707897.6|709890|707890|19
1634743540000|2021-10-20 15:25:40|709895.8|707895.8|709873.9|707873.9|709900.4|707900.4|709873.9|707873.9|23
1634743550000|2021-10-20 15:25:50|709876.8|707876.8|709889.2|707889.2|709891.4|707891.4|709876.8|707876.8|18
1634743560000|2021-10-20 15:26:00|709888.1|707888.1|709394.3|708394.3|709893.2|708395.5|709370|707850.9|23
1634743570000|2021-10-20 15:26:10|709392|708392|709398.7|708398.7|709895.9|708398.9|709392|707895.9|9
1634743580000|2021-10-20 15:26:20|709399.3|708399.3|709933.8|707933.8|709933.8|708400.7|709396|707933.8|9
1634743590000|2021-10-20 15:26:30|709430.4|708430.4|709971.4|707971.4|709982.1|708480.8|709430.4|707939.6|31
1634743600000|2021-10-20 15:26:40|709970.5|707970.5|709959.8|707959.8|709970.7|707970.7|709957.3|707957.3|23
1634743610000|2021-10-20 15:26:50|709959|707959|709968.7|707968.7|709972.3|707972.3|709958.2|707958.2|18
1634743620000|2021-10-20 15:27:00|709976.4|707976.4|709958.8|707958.8|709977.2|707977.2|709956|707956|20
1634743630000|2021-10-20 15:27:10|709956.4|707956.4|709959.9|707959.9|709960.2|707960.2|709956.4|707956.4|8
1634743640000|2021-10-20 15:27:20|709957.5|707957.5|709385.2|708385.2|709957.5|708394.2|709385.2|707890.9|29
1634743650000|2021-10-20 15:27:30|709878|707878|709871.3|707871.3|709901|707901|709871.3|707871.3|30
1634743660000|2021-10-20 15:27:40|709870.7|707870.7|709878.8|707878.8|709881.5|707881.5|709865.9|707865.9|23
1634743670000|2021-10-20 15:27:50|709876.6|707876.6|709865.3|707865.3|709877.5|707877.5|709858.6|707858.6|33
1634743680000|2021-10-20 15:28:00|709868.5|707868.5|709844.9|707844.9|709871.7|708339.7|709336|707839.4|28
1634743690000|2021-10-20 15:28:10|709332.9|708332.9|709347.9|708347.9|709348.3|708348.3|709329.7|708329.7|21
1634743700000|2021-10-20 15:28:20|709347.7|708347.7|709399.2|708399.2|709911.8|708399.7|709347.3|707878.9|26
1634743710000|2021-10-20 15:28:30|709396.8|708396.8|709863.2|707863.2|709910.4|708397.9|709353.1|707861.3|30
1634743720000|2021-10-20 15:28:40|709859.7|707859.7|709905.6|707905.6|709917|708382.8|709382.8|707848.1|33
1634743730000|2021-10-20 15:28:50|709917.2|707917.2|709439.5|708439.5|709954.2|708441.4|709437|707902.5|26
1634743740000|2021-10-20 15:29:00|709437.4|708437.4|709916.2|707916.2|709936|708437.4|709437.4|707905.3|26
1634743750000|2021-10-20 15:29:10|709916.4|707916.4|709920.5|707920.5|709920.5|708425.2|709418.7|707908.4|20
1634743760000|2021-10-20 15:29:20|709908.7|707908.7|709911.1|707911.1|709926.1|708422.7|709422.7|707900.2|26
1634743770000|2021-10-20 15:29:30|709907.8|707907.8|709906.1|707906.1|709911.6|707911.6|709896.9|707896.9|30
1634743780000|2021-10-20 15:29:40|709905.9|707905.9|709393.2|708393.2|709905.9|708407.3|709382.9|707897.9|19
1634743790000|2021-10-20 15:29:50|709393|708393|709376.1|708376.1|709889.6|708393|709370.1|707878.1|31
1634743800000|2021-10-20 15:30:00|709379.3|708379.3|709383.8|708383.8|709884.2|708383.8|709373.9|707877.5|24
1634743810000|2021-10-20 15:30:10|709384|708384|709372.3|708372.3|709384|708384|709366.7|708366.7|18
1634743820000|2021-10-20 15:30:20|709372|708372|709428.7|708428.7|709428.7|708428.7|709370.9|708370.9|17
1634743830000|2021-10-20 15:30:30|709424.2|708424.2|709511.7|708511.7|710017.1|708511.7|709422|708000.5|34
1634743840000|2021-10-20 15:30:40|709522.8|708522.8|709985.6|707985.6|710024.3|708522.8|709499.7|707983.2|36
1634743850000|2021-10-20 15:30:50|709990.3|707990.3|709960.8|707960.8|709990.3|707990.3|709950.1|707950.1|33
1634743860000|2021-10-20 15:31:00|709970.6|707970.6|709951.5|707951.5|709984.7|707984.7|709945.5|707945.5|37
1634743870000|2021-10-20 15:31:10|709957.3|707957.3|709952.8|707952.8|709972.8|708448.9|709448.9|707947.2|33
1634743880000|2021-10-20 15:31:20|709952.3|707952.3|709955.2|707955.2|709968.3|707968.3|709950.3|707950.3|30
1634743890000|2021-10-20 15:31:30|709957.1|707957.1|709431.4|708431.4|709957.8|708452.3|709431.2|707949.8|31
1634743900000|2021-10-20 15:31:40|709430.4|708430.4|709486.3|708486.3|709978.6|708486.3|709429.9|707965.9|23
1634743910000|2021-10-20 15:31:50|709488.3|708488.3|709521.3|708521.3|710007.1|708523.3|709485.3|708007.1|32
1634743920000|2021-10-20 15:32:00|709521.8|708521.8|709520.3|708520.3|710013|708525.8|709518.4|707994.2|22
1634743930000|2021-10-20 15:32:10|709524.9|708524.9|709523.7|708523.7|709528.5|708528.5|709523|708523|7
1634743940000|2021-10-20 15:32:20|709526.2|708526.2|709521.5|708521.5|709526.2|708526.2|709518.7|708518.7|18
1634743950000|2021-10-20 15:32:30|709522|708522|709516|708516|709524.8|708524.8|709513.3|708513.3|21
1634743960000|2021-10-20 15:32:40|709518.8|708518.8|710008|708008|710013|708518.8|709509.6|707995.4|21
1634743970000|2021-10-20 15:32:50|710005.7|708005.7|710007.8|708007.8|710011.4|708011.4|710005.7|708005.7|19
1634743980000|2021-10-20 15:33:00|710006.8|708006.8|709994.6|707994.6|710006.8|708006.8|709973.6|707973.6|28
1634743990000|2021-10-20 15:33:10|709995|707995|709972.1|707972.1|709996.7|707996.7|709969.3|707969.3|21
1634744000000|2021-10-20 15:33:20|709973.3|707973.3|709970.5|707970.5|709973.9|707973.9|709970.5|707970.5|15
1634744010000|2021-10-20 15:33:30|709970.6|707970.6|709501.8|708501.8|709994|708508.2|709496.4|707958.8|21
1634744020000|2021-10-20 15:33:40|709504.4|708504.4|709994.2|707994.2|709997.8|708504.4|709492|707991.7|16
1634744030000|2021-10-20 15:33:50|709994.8|707994.8|709970.9|707970.9|709996.6|708490.4|709474.6|707967.8|25
1634744040000|2021-10-20 15:34:00|709971.8|707971.8|709973.4|707973.4|709978.8|707978.8|709971.5|707971.5|29
1634744050000|2021-10-20 15:34:10|709466.7|708466.7|709960.7|707960.7|709960.7|708466.7|709466.7|707951.9|21
1634744060000|2021-10-20 15:34:20|709961.5|707961.5|709958.3|707958.3|709966.7|707966.7|709951.7|707951.7|18
1634744070000|2021-10-20 15:34:30|709958.6|707958.6|710010.9|708010.9|710018|708511.3|709472.1|707958.6|27
1634744080000|2021-10-20 15:34:40|710015.2|708015.2|710007.1|708007.1|710017.3|708017.3|709996.8|707996.8|28
1634744090000|2021-10-20 15:34:50|710006.8|708006.8|709990.6|707990.6|710006.8|708006.8|709980.1|707980.1|26
1634744100000|2021-10-20 15:35:00|709991.9|707991.9|709977.6|707977.6|710007.4|708007.4|709960|707960|29
1634744110000|2021-10-20 15:35:10|709977.5|707977.5|709966.9|707966.9|709978|707978|709957.4|707957.4|34
1634744120000|2021-10-20 15:35:20|709973.9|707973.9|709974.9|707974.9|710002.7|708475.4|709458.4|707973.9|32
1634744130000|2021-10-20 15:35:30|709975.2|707975.2|709986|707986|710017.7|708017.7|709973.9|707973.9|30
1634744140000|2021-10-20 15:35:40|709981.7|707981.7|709983.3|707983.3|709987.6|708491.8|709491.7|707980.7|10
1634744150000|2021-10-20 15:35:50|709980.6|707980.6|709953.8|707953.8|709981.2|707981.2|709953.4|707953.4|24
1634744160000|2021-10-20 15:36:00|709950.5|707950.5|709890.4|707890.4|709950.5|708417.8|709406.8|707888.9|24
1634744170000|2021-10-20 15:36:10|709898.8|707898.8|709380.8|708380.8|709898.8|708387.4|709379.5|707883|15
1634744180000|2021-10-20 15:36:20|709380.3|708380.3|709827.2|707827.2|709838.4|708382.9|709337.9|707825.5|23
1634744190000|2021-10-20 15:36:30|709828.2|707828.2|709318.8|708318.8|709828.2|708320.5|709311.6|707813.3|25
1634744200000|2021-10-20 15:36:40|709319.9|708319.9|709317.9|708317.9|709319.9|708319.9|709314|708314|16
1634744210000|2021-10-20 15:36:50|709307.9|708307.9|709275|708275|709818|708324.6|709256.9|707773|33
1634744220000|2021-10-20 15:37:00|709275.1|708275.1|709741.1|707741.1|709770.7|708275.1|709252.1|707735.6|26
1634744230000|2021-10-20 15:37:10|709740.9|707740.9|709679.6|707679.6|709740.9|708237.1|709186.9|707659.8|30
1634744240000|2021-10-20 15:37:20|709680.6|707680.6|709644.9|707644.9|709690|708150.5|709147.4|707644.9|30
1634744250000|2021-10-20 15:37:30|709646.2|707646.2|709656.2|707656.2|709656.2|707656.2|709627.2|707627.2|32
1634744260000|2021-10-20 15:37:40|709655.2|707655.2|709643.2|707643.2|709659.5|708147.7|709146.2|707628.4|37
1634744270000|2021-10-20 15:37:50|709647|707647|709630|707630|709647|707647|709622.8|707622.8|24
1634744280000|2021-10-20 15:38:00|709630.8|707630.8|709641.2|707641.2|709641.2|707641.2|709630.2|707630.2|20
1634744290000|2021-10-20 15:38:10|709642.6|707642.6|709739.7|707739.7|709740.5|707740.5|709642.6|707642.6|31
1634744300000|2021-10-20 15:38:20|709737.2|707737.2|709734.3|707734.3|709738.6|707738.6|709732.5|707732.5|20
1634744310000|2021-10-20 15:38:30|709737.1|707737.1|709722.3|707722.3|709742.2|707742.2|709718.3|707718.3|28
1634744320000|2021-10-20 15:38:40|709720.6|707720.6|709731.2|707731.2|709735.4|707735.4|709707.7|707707.7|26
1634744330000|2021-10-20 15:38:50|709732.5|707732.5|709701|707701|709732.5|707732.5|709701|707701|27
1634744340000|2021-10-20 15:39:00|709708.2|707708.2|709715.9|707715.9|709727.7|707727.7|709708.2|707708.2|28
1634744350000|2021-10-20 15:39:10|709716.1|707716.1|709277.7|708277.7|709717.8|708288.2|709276.1|707716.1|20
1634744360000|2021-10-20 15:39:20|709278.6|708278.6|709280|708280|709280.3|708280.3|709277.5|708277.5|20
1634744370000|2021-10-20 15:39:30|709280.6|708280.6|709309.9|708309.9|709309.9|708309.9|709280.3|708280.3|14
1634744380000|2021-10-20 15:39:40|709302|708302|709793.6|707793.6|709818.1|708309.1|709302|707788.6|27
1634744390000|2021-10-20 15:39:50|709797.4|707797.4|709805.6|707805.6|709806.1|707806.1|709797.1|707797.1|14
1634744400000|2021-10-20 15:40:00|709806.8|707806.8|709282.6|708282.6|709808.4|708282.6|709275.4|707804.7|26
1634744410000|2021-10-20 15:40:10|709282.7|708282.7|709273.8|708273.8|709284.3|708284.3|709273.8|708273.8|21
1634744420000|2021-10-20 15:40:20|709274.5|708274.5|709270.3|708270.3|709278.7|708278.7|709270.3|708270.3|18
1634744430000|2021-10-20 15:40:30|709286.4|708286.4|709338.6|708338.6|709346.3|708346.3|709284.7|708284.7|25
1634744440000|2021-10-20 15:40:40|709339.5|708339.5|709861.3|707861.3|709901.3|708345|709337.4|707857.4|33
1634744450000|2021-10-20 15:40:50|709862.2|707862.2|709851|707851|709862.6|707862.6|709848.9|707848.9|31
1634744460000|2021-10-20 15:41:00|709850.9|707850.9|709807.2|707807.2|709850.9|708292.6|709291.8|707769.4|34
1634744470000|2021-10-20 15:41:10|709813.5|707813.5|709866|707866|709870.1|708378|709286.1|707804.6|29
1634744480000|2021-10-20 15:41:20|709384.7|708384.7|709874.9|707874.9|709883.5|708384.7|709381.2|707865.9|28
1634744490000|2021-10-20 15:41:30|709872.8|707872.8|709843.5|707843.5|709874.6|707874.6|709839.2|707839.2|24
1634744500000|2021-10-20 15:41:40|709848.1|707848.1|709850|707850|709853.1|707853.1|709847.7|707847.7|25
1634744510000|2021-10-20 15:41:50|709848.7|707848.7|709815.3|707815.3|709851.1|707851.1|709811.4|707811.4|22
1634744520000|2021-10-20 15:42:00|709821.1|707821.1|709289|708289|709821.1|708298.6|709272.4|707788.9|22
1634744530000|2021-10-20 15:42:10|709297.2|708297.2|709291.6|708291.6|709805.6|708298.4|709281|707805.6|20
1634744540000|2021-10-20 15:42:20|709811.1|707811.1|709808.5|707808.5|709813.2|707813.2|709793.1|707793.1|22
1634744550000|2021-10-20 15:42:30|709807|707807|709816.2|707816.2|709819.8|707819.8|709806.3|707806.3|12
1634744560000|2021-10-20 15:42:40|709814.4|707814.4|709816.3|707816.3|709817.3|708314.9|709314.9|707807|13
1634744570000|2021-10-20 15:42:50|709815.6|707815.6|709807|707807|709816.4|708315.1|709315.1|707807|8
1634744580000|2021-10-20 15:43:00|709805.5|707805.5|709379.3|708379.3|709880.9|708388.8|709335.6|707805.5|26
1634744590000|2021-10-20 15:43:10|709379.4|708379.4|709380.9|708380.9|709381.3|708381.3|709377.2|708377.2|15
1634744600000|2021-10-20 15:43:20|709379.2|708379.2|709885.3|707885.3|709886.9|708379.2|709379.2|707877.6|14
1634744610000|2021-10-20 15:43:30|709884.7|707884.7|709881.8|707881.8|709889.7|707889.7|709881.8|707881.8|16
1634744620000|2021-10-20 15:43:40|709880.8|707880.8|709354.6|708354.6|709881.2|708366.9|709343.9|707848.9|18
1634744630000|2021-10-20 15:43:50|709367.7|708367.7|709878.4|707878.4|709886.7|708384|709367.7|707862.4|21
1634744640000|2021-10-20 15:44:00|709878.3|707878.3|709945|707945|709957.6|708401.8|709346.3|707859.8|33
1634744650000|2021-10-20 15:44:10|709942.8|707942.8|709970.2|707970.2|709973.1|708463.3|709463.3|707931.2|27
1634744660000|2021-10-20 15:44:20|709967.7|707967.7|709985.3|707985.3|709998.5|707998.5|709963.3|707963.3|30
1634744670000|2021-10-20 15:44:30|709983.8|707983.8|709973.7|707973.7|709988.1|707988.1|709971.8|707971.8|18
1634744680000|2021-10-20 15:44:40|709973.6|707973.6|709452|708452|709976.3|708456.7|709452|707955.9|21
1634744690000|2021-10-20 15:44:50|709468.1|708468.1|709474.6|708474.6|709474.6|708474.6|709457.7|708457.7|23
1634744700000|2021-10-20 15:45:00|709473.1|708473.1|710020.9|708020.9|710020.9|708478.3|709473.1|707977.6|27
1634744710000|2021-10-20 15:45:10|710015.6|708015.6|710022.1|708022.1|710030.3|708525.2|709522.7|708014.3|15
1634744720000|2021-10-20 15:45:20|710021.3|708021.3|710050.2|708050.2|710064.4|708546.9|709521.6|708012.9|27
1634744730000|2021-10-20 15:45:30|710042|708042|709597.3|708597.3|710102|708605.6|709556.2|708039.8|28
1634744740000|2021-10-20 15:45:40|709595.4|708595.4|709548.6|708548.6|710119.6|708595.4|709536.8|708053.3|22
1634744750000|2021-10-20 15:45:50|709548.4|708548.4|709541.1|708541.1|709550.1|708550.1|709533.6|708533.6|9
1634744760000|2021-10-20 15:46:00|709549.2|708549.2|709579.2|708579.2|710078.6|708581.6|709541.1|708075.8|20
1634744770000|2021-10-20 15:46:10|710098.3|708098.3|710121.7|708121.7|710133.4|708545.2|709545.2|708094.5|26
1634744780000|2021-10-20 15:46:20|710116.5|708116.5|710122|708122|710133.1|708133.1|710116.5|708116.5|12
1634744790000|2021-10-20 15:46:30|710129.4|708129.4|710125.2|708125.2|710133.2|708133.2|710119.9|708119.9|19
1634744800000|2021-10-20 15:46:40|710121|708121|710140.6|708140.6|710140.6|708140.6|710121|708121|14
1634744810000|2021-10-20 15:46:50|710127.4|708127.4|710134.5|708134.5|710137.7|708137.7|710116.1|708116.1|15
1634744820000|2021-10-20 15:47:00|710131.5|708131.5|710133.6|708133.6|710134.3|708134.3|710126.1|708126.1|8
1634744830000|2021-10-20 15:47:10|710131.9|708131.9|710124|708124|710131.9|708131.9|710124|708124|7
1634744840000|2021-10-20 15:47:20|710132.9|708132.9|709635.8|708635.8|710132.9|708635.8|709635.8|708127.5|9
1634744850000|2021-10-20 15:47:30|709625.5|708625.5|710123.3|708123.3|710134.9|708642.9|709619.8|708120.7|18
1634744860000|2021-10-20 15:47:40|710123.7|708123.7|710117.3|708117.3|710130|708130|710117.3|708117.3|18
1634744870000|2021-10-20 15:47:50|710114.9|708114.9|710117.3|708117.3|710122.3|708604.1|709604.1|708100.1|17
1634744880000|2021-10-20 15:48:00|710126.5|708126.5|709613.2|708613.2|710126.5|708616.6|709610.7|708112.1|9
1634744890000|2021-10-20 15:48:10|709616.7|708616.7|710126.9|708126.9|710138.5|708623.2|709615.8|708117.2|14
1634744900000|2021-10-20 15:48:20|710125.6|708125.6|710148.3|708148.3|710149.6|708149.6|710102.5|708102.5|27
1634744910000|2021-10-20 15:48:30|710137.4|708137.4|710145.7|708145.7|710145.7|708145.7|710113|708113|18
1634744920000|2021-10-20 15:48:40|710135.1|708135.1|710138.2|708138.2|710150.9|708150.9|710117.2|708117.2|15
1634744930000|2021-10-20 15:48:50|710142.6|708142.6|709623.6|708623.6|710142.6|708623.6|709623.6|708116|20
1634744940000|2021-10-20 15:49:00|709628.7|708628.7|710117.6|708117.6|710127.6|708629.4|709628.7|708114.9|15
1634744950000|2021-10-20 15:49:10|710116.3|708116.3|710061.8|708061.8|710118.9|708118.9|710061.2|708061.2|14
1634744960000|2021-10-20 15:49:20|710065.9|708065.9|710054.9|708054.9|710065.9|708065.9|710051.9|708051.9|8
1634744970000|2021-10-20 15:49:30|710058.5|708058.5|710026.8|708026.8|710061|708061|710025.7|708025.7|16
1634744980000|2021-10-20 15:49:40|710033.8|708033.8|710021.8|708021.8|710044.3|708044.3|710015.8|708015.8|20
1634744990000|2021-10-20 15:49:50|710020.3|708020.3|710014.1|708014.1|710023.5|708023.5|710014.1|708014.1|11
1634745000000|2021-10-20 15:50:00|710008.1|708008.1|709997|707997|710010.7|708010.7|709997|707997|14
1634745010000|2021-10-20 15:50:10|709979.4|707979.4|710009.3|708009.3|710012.7|708012.7|709979.4|707979.4|11
1634745020000|2021-10-20 15:50:20|710009.6|708009.6|710001.7|708001.7|710011.2|708011.2|709995.7|707995.7|12
1634745030000|2021-10-20 15:50:30|710005.5|708005.5|710001.8|708001.8|710009.5|708009.5|710001.8|708001.8|9
1634745040000|2021-10-20 15:50:40|710001.9|708001.9|710006.7|708006.7|710019.3|708019.3|710001.2|708001.2|17
1634745050000|2021-10-20 15:50:50|709998.6|707998.6|710005.3|708005.3|710005.3|708005.3|709991.5|707991.5|5
1634745060000|2021-10-20 15:51:00|709999.3|707999.3|710019.6|708019.6|710019.6|708019.6|709999.2|707999.2|18
1634745070000|2021-10-20 15:51:10|710009.4|708009.4|709602.3|708602.3|710109.9|708605.5|709491.2|708007.6|17
1634745080000|2021-10-20 15:51:20|709591.3|708591.3|709596.5|708596.5|709609.6|708609.6|709591|708591|17
1634745090000|2021-10-20 15:51:30|709602.9|708602.9|709605.9|708605.9|709606.3|708606.3|709593|708593|18
1634745100000|2021-10-20 15:51:40|709612.1|708612.1|710106.7|708106.7|710106.7|708612.1|709589.8|708093|14
1634745110000|2021-10-20 15:51:50|710102.8|708102.8|710090.8|708090.8|710102.8|708102.8|710089.7|708089.7|9
1634745120000|2021-10-20 15:52:00|710094.8|708094.8|710038.9|708038.9|710102.7|708535.9|709535.9|708010.4|29
1634745130000|2021-10-20 15:52:10|710038.7|708038.7|710032.4|708032.4|710049.7|708049.7|710016.7|708016.7|32
1634745140000|2021-10-20 15:52:20|710027.9|708027.9|710009.2|708009.2|710029.3|708029.3|710006.4|708006.4|26
1634745150000|2021-10-20 15:52:30|710009.9|708009.9|710025.5|708025.5|710037|708037|710005.5|708005.5|21
1634745160000|2021-10-20 15:52:40|710025.8|708025.8|710011.6|708011.6|710028.7|708028.7|710009.6|708009.6|17
1634745170000|2021-10-20 15:52:50|710015.7|708015.7|710011.7|708011.7|710026.7|708026.7|710010.7|708010.7|15
1634745180000|2021-10-20 15:53:00|710013.8|708013.8|710032.8|708032.8|710035.9|708035.9|710012.7|708012.7|24
1634745190000|2021-10-20 15:53:10|710017|708017|710017|708017|710039.4|708039.4|710015.5|708015.5|17
1634745200000|2021-10-20 15:53:20|710034|708034|710022.6|708022.6|710034|708034|710015.4|708015.4|19
1634745210000|2021-10-20 15:53:30|710025.8|708025.8|710016.2|708016.2|710039.6|708039.6|710016.2|708016.2|20
1634745220000|2021-10-20 15:53:40|710025.4|708025.4|710016.9|708016.9|710025.4|708025.4|710016.9|708016.9|5
1634745230000|2021-10-20 15:53:50|710021.9|708021.9|710031.5|708031.5|710036.5|708036.5|710021.9|708021.9|6
1634745240000|2021-10-20 15:54:00|710031.2|708031.2|710029.6|708029.6|710040.9|708040.9|710012.3|708012.3|16
1634745250000|2021-10-20 15:54:10|710020|708020|710052.8|708052.8|710053.8|708543.2|709538.5|708020|31
1634745260000|2021-10-20 15:54:20|710058|708058|710056.7|708056.7|710058|708058|710029.5|708029.5|14
1634745270000|2021-10-20 15:54:30|710053.3|708053.3|710048|708048|710053.3|708053.3|710048|708048|8
1634745280000|2021-10-20 15:54:40|710041|708041|710045|708045|710048.4|708048.4|710041|708041|7
1634745290000|2021-10-20 15:54:50|710043.3|708043.3|710074.6|708074.6|710082.6|708082.6|710042.5|708042.5|15
1634745300000|2021-10-20 15:55:00|710079.1|708079.1|710096.8|708096.8|710097.4|708097.4|710077.6|708077.6|12
1634745310000|2021-10-20 15:55:10|710096.9|708096.9|710080.7|708080.7|710096.9|708096.9|710080.7|708080.7|8
1634745320000|2021-10-20 15:55:20|710080.2|708080.2|710083.1|708083.1|710083.5|708083.5|710074.5|708074.5|7
1634745330000|2021-10-20 15:55:30|710076.9|708076.9|710106|708106|710106|708106|710076.9|708076.9|9
1634745340000|2021-10-20 15:55:40|710098.2|708098.2|710095.7|708095.7|710109|708602.8|709597.5|708081.3|21
1634745350000|2021-10-20 15:55:50|710095.8|708095.8|710091.1|708091.1|710100|708100|710090.6|708090.6|13
1634745360000|2021-10-20 15:56:00|710090.4|708090.4|710087.5|708087.5|710098.1|708098.1|710087.1|708087.1|17
1634745370000|2021-10-20 15:56:10|710089.4|708089.4|710086.3|708086.3|710098.9|708098.9|710086.3|708086.3|10
1634745380000|2021-10-20 15:56:20|710072|708072|710038.4|708038.4|710072|708550|709529|708025.6|18
1634745390000|2021-10-20 15:56:30|710042.5|708042.5|710065.4|708065.4|710065.4|708065.4|710027.6|708027.6|17
1634745400000|2021-10-20 15:56:40|710057.5|708057.5|710050.9|708050.9|710057.5|708057.5|710050.9|708050.9|8
1634745410000|2021-10-20 15:56:50|710052.1|708052.1|710051.6|708051.6|710053.6|708053.6|710050.7|708050.7|7
1634745420000|2021-10-20 15:57:00|710050.9|708050.9|710054|708054|710054.8|708054.8|710050.9|708050.9|5
1634745430000|2021-10-20 15:57:10|710055.2|708055.2|710053.4|708053.4|710058.5|708058.5|710053.4|708053.4|5
1634745440000|2021-10-20 15:57:20|710058.2|708058.2|710061.4|708061.4|710066.7|708066.7|710058.2|708058.2|10
1634745450000|2021-10-20 15:57:30|710062.4|708062.4|710058.5|708058.5|710067.9|708067.9|710054|708054|21
1634745460000|2021-10-20 15:57:40|710059|708059|710058.2|708058.2|710059|708059|710058|708058|3
1634745470000|2021-10-20 15:57:50|710057.8|708057.8|710091.1|708091.1|710092.4|708092.4|710052.9|708052.9|12
1634745480000|2021-10-20 15:58:00|710092.4|708092.4|710087.2|708087.2|710097.3|708097.3|710085.6|708085.6|17
1634745490000|2021-10-20 15:58:10|710085.6|708085.6|710100.6|708100.6|710122|708122|710082.9|708082.9|22
1634745500000|2021-10-20 15:58:20|710099.7|708099.7|710098.4|708098.4|710107.4|708107.4|710097.7|708097.7|19
1634745510000|2021-10-20 15:58:30|710101.5|708101.5|710083.3|708083.3|710105.4|708105.4|710078.9|708078.9|24
1634745520000|2021-10-20 15:58:40|710077.5|708077.5|710088|708088|710092.9|708092.9|710077.5|708077.5|5
1634745530000|2021-10-20 15:58:50|710082.8|708082.8|710094.3|708094.3|710096.1|708096.1|710082.3|708082.3|12
1634745540000|2021-10-20 15:59:00|710094.1|708094.1|710098.7|708098.7|710104.6|708104.6|710094.1|708094.1|8
1634745550000|2021-10-20 15:59:10|710098.8|708098.8|710090.3|708090.3|710098.8|708098.8|710087.5|708087.5|6
1634745560000|2021-10-20 15:59:20|710090.8|708090.8|710095.1|708095.1|710097.3|708097.3|710080.2|708080.2|11
1634745570000|2021-10-20 15:59:30|710080|708080|710101.7|708101.7|710101.7|708101.7|710080|708080|8
1634745580000|2021-10-20 15:59:40|710097.6|708097.6|710087.7|708087.7|710099.1|708099.1|710087.7|708087.7|15
1634745590000|2021-10-20 15:59:50|710085.3|708085.3|710100.3|708100.3|710100.3|708100.3|710079.3|708079.3|14
1634745600000|2021-10-20 16:00:00|710100.1|708100.1|710094.3|708094.3|710101.8|708101.8|710094.3|708094.3|14
1634745610000|2021-10-20 16:00:10|710095.7|708095.7|710082.1|708082.1|710095.7|708095.7|710072.6|708072.6|20
1634745620000|2021-10-20 16:00:20|710082.3|708082.3|710094.9|708094.9|710102.5|708102.5|710077.5|708077.5|26
1634745630000|2021-10-20 16:00:30|710099.3|708099.3|710096.7|708096.7|710099.3|708099.3|710093.3|708093.3|16
1634745640000|2021-10-20 16:00:40|710097.6|708097.6|710102.3|708102.3|710109.9|708109.9|710091.8|708091.8|16
1634745650000|2021-10-20 16:00:50|710101.2|708101.2|710101.9|708101.9|710132|708132|710098|708098|19
1634745660000|2021-10-20 16:01:00|710091|708091|710106|708106|710106|708106|710086.9|708086.9|12
1634745670000|2021-10-20 16:01:10|710106.1|708106.1|710098.2|708098.2|710106.1|708106.1|710062.5|708062.5|27
1634745680000|2021-10-20 16:01:20|710095.8|708095.8|710085.5|708085.5|710095.8|708095.8|710085.4|708085.4|9
1634745690000|2021-10-20 16:01:30|710089.2|708089.2|710087.2|708087.2|710093.2|708093.2|710087.2|708087.2|7
1634745700000|2021-10-20 16:01:40|710090.1|708090.1|710088.9|708088.9|710090.1|708090.1|710073.3|708073.3|12
1634745710000|2021-10-20 16:01:50|710084.7|708084.7|710084.6|708084.6|710089|708089|710082.6|708082.6|7
1634745720000|2021-10-20 16:02:00|710079.3|708079.3|710070.4|708070.4|710089.8|708089.8|710065.9|708065.9|16
1634745730000|2021-10-20 16:02:10|710071|708071|710073.8|708073.8|710076.6|708076.6|710069.6|708069.6|4
1634745740000|2021-10-20 16:02:20|710073|708073|710067.9|708067.9|710076.8|708076.8|710065.4|708065.4|7
1634745750000|2021-10-20 16:02:30|710068.7|708068.7|710072.6|708072.6|710073.6|708073.6|710068.7|708068.7|6
1634745760000|2021-10-20 16:02:40|710070.8|708070.8|710068|708068|710070.8|708070.8|710065.8|708065.8|4
1634745770000|2021-10-20 16:02:50|710066.8|708066.8|710071.5|708071.5|710071.5|708071.5|710066.8|708066.8|7
1634745780000|2021-10-20 16:03:00|710071.9|708071.9|710071.2|708071.2|710073.3|708073.3|710065.5|708065.5|9
1634745790000|2021-10-20 16:03:10|710071|708071|710075.1|708075.1|710077.7|708077.7|710071|708071|14
1634745800000|2021-10-20 16:03:20|710068.4|708068.4|710067.8|708067.8|710069.9|708069.9|710065.7|708065.7|6
1634745810000|2021-10-20 16:03:30|710073.2|708073.2|710068.5|708068.5|710073.2|708073.2|710067.6|708067.6|4
1634745820000|2021-10-20 16:03:40|710066.8|708066.8|710064.2|708064.2|710069.1|708069.1|710064.2|708064.2|9
1634745830000|2021-10-20 16:03:50|710077.4|708077.4|710050.2|708050.2|710077.4|708077.4|710049.7|708049.7|14
1634745840000|2021-10-20 16:04:00|710051.7|708051.7|710027.4|708027.4|710060.5|708060.5|710027.4|708027.4|12
1634745850000|2021-10-20 16:04:10|710029.5|708029.5|710029|708029|710042|708042|710020.7|708020.7|8
1634745860000|2021-10-20 16:04:20|710028.8|708028.8|710021.2|708021.2|710028.8|708028.8|710021.2|708021.2|8
1634745870000|2021-10-20 16:04:30|710023.4|708023.4|710024.7|708024.7|710034.7|708034.7|710023.4|708023.4|12
1634745880000|2021-10-20 16:04:40|710024.2|708024.2|710024.8|708024.8|710029|708029|710024.2|708024.2|7
1634745890000|2021-10-20 16:04:50|710019.7|708019.7|710022.1|708022.1|710022.1|708022.1|710017.1|708017.1|8
1634745900000|2021-10-20 16:05:00|710021.2|708021.2|710033.6|708033.6|710046|708523.2|709523.1|708021.2|30
1634745910000|2021-10-20 16:05:10|710036.1|708036.1|710032.2|708032.2|710036.1|708036.1|710021.7|708021.7|23
1634745920000|2021-10-20 16:05:20|710033.1|708033.1|710023.8|708023.8|710033.2|708033.2|710023.8|708023.8|20
1634745930000|2021-10-20 16:05:30|710024.4|708024.4|710009.3|708009.3|710030.3|708030.3|709989|707989|29
1634745940000|2021-10-20 16:05:40|710011.3|708011.3|710035.5|708035.5|710052.7|708052.7|709992.5|707992.5|27
1634745950000|2021-10-20 16:05:50|710023|708023|710002.6|708002.6|710023|708023|710002|708002|17
1634745960000|2021-10-20 16:06:00|710001.5|708001.5|709469|708469|710007|708469|709465.5|707961.2|21
1634745970000|2021-10-20 16:06:10|709470|708470|709994.9|707994.9|710027.3|708478.2|709470|707993.7|23
1634745980000|2021-10-20 16:06:20|709996.7|707996.7|709991.6|707991.6|709997.6|707997.6|709989.5|707989.5|10
1634745990000|2021-10-20 16:06:30|709990.7|707990.7|710005.9|708005.9|710005.9|708005.9|709982.5|707982.5|14
1634746000000|2021-10-20 16:06:40|710003|708003|709993.4|707993.4|710004.9|708004.9|709988.2|707988.2|13
1634746010000|2021-10-20 16:06:50|709993.5|707993.5|709994|707994|709995.4|707995.4|709988.6|707988.6|8
1634746020000|2021-10-20 16:07:00|709995|707995|709975.6|707975.6|709995|708468|709468|707964.4|10
1634746030000|2021-10-20 16:07:10|709472.6|708472.6|709498.2|708498.2|709999.6|708498.2|709472.6|707960.6|14
1634746040000|2021-10-20 16:07:20|709481.1|708481.1|709979.2|707979.2|709990.7|708481.1|709481.1|707970.7|12
1634746050000|2021-10-20 16:07:30|709976.5|707976.5|710010.6|708010.6|710022.9|708022.9|709975.5|707975.5|15
1634746060000|2021-10-20 16:07:40|710003.6|708003.6|710007.6|708007.6|710011.7|708011.7|710003.6|708003.6|18
1634746070000|2021-10-20 16:07:50|710009|708009|710003.5|708003.5|710009|708009|710000.6|708000.6|23
1634746080000|2021-10-20 16:08:00|710003.3|708003.3|710002.1|708002.1|710004.1|708004.1|710001.3|708001.3|14
1634746090000|2021-10-20 16:08:10|710004|708004|709993.2|707993.2|710004|708507.2|709507.2|707990.6|11
1634746100000|2021-10-20 16:08:20|709988.8|707988.8|709991.9|707991.9|709995|707995|709988.8|707988.8|15
1634746110000|2021-10-20 16:08:30|709990.2|707990.2|709992.3|707992.3|709992.3|707992.3|709988.9|707988.9|22
1634746120000|2021-10-20 16:08:40|709993|707993|709973|707973|710003.6|708475.3|709475.3|707973|18
1634746130000|2021-10-20 16:08:50|709977.1|707977.1|709966.2|707966.2|709977.1|707977.1|709966.2|707966.2|13
1634746140000|2021-10-20 16:09:00|709966.7|707966.7|709973.2|707973.2|709973.2|707973.2|709966.5|707966.5|8
1634746150000|2021-10-20 16:09:10|709973.6|707973.6|709974.8|707974.8|709975.8|707975.8|709972|707972|14
1634746160000|2021-10-20 16:09:20|709970.6|707970.6|709980.2|707980.2|709980.2|707980.2|709970.5|707970.5|17
1634746170000|2021-10-20 16:09:30|709980.3|707980.3|709487.4|708487.4|710000.2|708505.6|709487.4|707980.3|18
1634746180000|2021-10-20 16:09:40|709484|708484|709965|707965|709991.8|708495.2|709474.8|707965|18
1634746190000|2021-10-20 16:09:50|709951.3|707951.3|709448.8|708448.8|709951.3|708470.3|709448.8|707950.2|16
1634746200000|2021-10-20 16:10:00|709444.5|708444.5|709904.6|707904.6|709913.1|708451.5|709408.8|707900.1|28
1634746210000|2021-10-20 16:10:10|709905.3|707905.3|709914.2|707914.2|709927.6|707927.6|709895.4|707895.4|22
1634746220000|2021-10-20 16:10:20|709918.3|707918.3|709904|707904|709931.4|707931.4|709896.5|707896.5|9
1634746230000|2021-10-20 16:10:30|709900.2|707900.2|709897.6|707897.6|709901.1|707901.1|709896.8|707896.8|9
1634746240000|2021-10-20 16:10:40|709910|707910|709898.4|707898.4|709910|707910|709898.4|707898.4|11
1634746250000|2021-10-20 16:10:50|709894.5|707894.5|709886.4|707886.4|709900.2|708394.7|709393.5|707880.9|16
1634746260000|2021-10-20 16:11:00|709888.2|707888.2|709836.8|707836.8|709888.2|708340|709337|707822.6|18
1634746270000|2021-10-20 16:11:10|709831.5|707831.5|709869.3|707869.3|709869.3|708368.2|709354.9|707823|16
1634746280000|2021-10-20 16:11:20|709868.4|707868.4|709886.7|707886.7|709934|708439.8|709379.6|707868.4|32
1634746290000|2021-10-20 16:11:30|709882.2|707882.2|709868.7|707868.7|709901.7|707901.7|709852.4|707852.4|29
1634746300000|2021-10-20 16:11:40|709863.4|707863.4|709359.4|708359.4|709870.7|708367|709359.4|707847|23
1634746310000|2021-10-20 16:11:50|709852.7|707852.7|709867|707867|709868.1|707868.1|709852.7|707852.7|24
1634746320000|2021-10-20 16:12:00|709867.3|707867.3|709867.3|707867.3|709869.1|707869.1|709858.5|707858.5|26
1634746330000|2021-10-20 16:12:10|709866.7|707866.7|709800.3|707800.3|709866.7|707866.7|709798.5|707798.5|26
1634746340000|2021-10-20 16:12:20|709800.2|707800.2|709798.9|707798.9|709808.1|707808.1|709797.2|707797.2|16
1634746350000|2021-10-20 16:12:30|709800.6|707800.6|709822.1|707822.1|709847.9|707847.9|709798.5|707798.5|19
1634746360000|2021-10-20 16:12:40|709821.9|707821.9|709827.6|707827.6|709837.9|707837.9|709821.9|707821.9|19
1634746370000|2021-10-20 16:12:50|709828|707828|709827.7|707827.7|709832.2|707832.2|709825.4|707825.4|16
1634746380000|2021-10-20 16:13:00|709826.5|707826.5|709822.2|707822.2|709828.4|707828.4|709820.8|707820.8|16
1634746390000|2021-10-20 16:13:10|709823.7|707823.7|709803.6|707803.6|709827.4|708324.5|709324.5|707799.6|24
1634746400000|2021-10-20 16:13:20|709806.2|707806.2|709810.2|707810.2|709856.7|707856.7|709804.4|707804.4|27
1634746410000|2021-10-20 16:13:30|709810.1|707810.1|709803.1|707803.1|709811.5|707811.5|709802.1|707802.1|12
1634746420000|2021-10-20 16:13:40|709804.2|707804.2|709799.7|707799.7|709804.2|707804.2|709799.6|707799.6|18
1634746430000|2021-10-20 16:13:50|709800.4|707800.4|709798.5|707798.5|709800.5|707800.5|709796.1|707796.1|11
1634746440000|2021-10-20 16:14:00|709798.1|707798.1|709797.8|707797.8|709801.4|707801.4|709793.4|707793.4|16
1634746450000|2021-10-20 16:14:10|709798|707798|709805.1|707805.1|709822.3|707822.3|709797.1|707797.1|17
1634746460000|2021-10-20 16:14:20|709804.6|707804.6|709816.5|707816.5|709825.9|707825.9|709803|707803|18
1634746470000|2021-10-20 16:14:30|709807.3|707807.3|709805.4|707805.4|709813.1|707813.1|709805.3|707805.3|16
1634746480000|2021-10-20 16:14:40|709807.2|707807.2|709806.3|707806.3|709807.3|707807.3|709803.4|707803.4|10
1634746490000|2021-10-20 16:14:50|709806.4|707806.4|709804|707804|709825.2|707825.2|709804|707804|14
1634746500000|2021-10-20 16:15:00|709801.6|707801.6|709784|707784|709805.2|707805.2|709784|707784|22
1634746510000|2021-10-20 16:15:10|709785.4|707785.4|709786.6|707786.6|709786.9|707786.9|709782|707782|15
1634746520000|2021-10-20 16:15:20|709783.3|707783.3|709793.2|707793.2|709802.5|707802.5|709782.4|707782.4|12
1634746530000|2021-10-20 16:15:30|709797|707797|709788.3|707788.3|709825.6|707825.6|709779.1|707779.1|24
1634746540000|2021-10-20 16:15:40|709783|707783|709786.7|707786.7|709787.1|707787.1|709779.5|707779.5|20
1634746550000|2021-10-20 16:15:50|709787.2|707787.2|709801|707801|709802.9|707802.9|709787.2|707787.2|25
1634746560000|2021-10-20 16:16:00|709799|707799|709792.8|707792.8|709812.6|707812.6|709792.1|707792.1|17
1634746570000|2021-10-20 16:16:10|709789.1|707789.1|709863.3|707863.3|709937.2|707937.2|709789.1|707789.1|26
1634746580000|2021-10-20 16:16:20|709862.7|707862.7|709855.5|707855.5|709863.2|707863.2|709855.3|707855.3|24
1634746590000|2021-10-20 16:16:30|709856.1|707856.1|709854.7|707854.7|709858.8|707858.8|709854.7|707854.7|21
1634746600000|2021-10-20 16:16:40|709855.5|707855.5|709855.9|707855.9|709857.3|707857.3|709850|707850|17
1634746610000|2021-10-20 16:16:50|709854.7|707854.7|709838.6|707838.6|709861.1|708358.4|709357.8|707830|27
1634746620000|2021-10-20 16:17:00|709839.4|707839.4|709838.2|707838.2|709839.7|707839.7|709836.6|707836.6|12
1634746630000|2021-10-20 16:17:10|709839.5|707839.5|709842.8|707842.8|709858.4|707858.4|709835.8|707835.8|19
1634746640000|2021-10-20 16:17:20|709843.6|707843.6|709839.3|707839.3|709856.6|707856.6|709839.3|707839.3|16
1634746650000|2021-10-20 16:17:30|709838.1|707838.1|709831.3|707831.3|709845.7|707845.7|709830.8|707830.8|9
1634746660000|2021-10-20 16:17:40|709829.2|707829.2|709831.4|707831.4|709831.7|707831.7|709829.2|707829.2|9
1634746670000|2021-10-20 16:17:50|709831.9|707831.9|709832.9|707832.9|709832.9|707832.9|709831.5|707831.5|8
1634746680000|2021-10-20 16:18:00|709833.1|707833.1|709831|707831|709833.5|707833.5|709819.8|707819.8|10
1634746690000|2021-10-20 16:18:10|709821.1|707821.1|709831.6|707831.6|709831.6|707831.6|709821.1|707821.1|15
1634746700000|2021-10-20 16:18:20|709837|707837|709827.2|707827.2|709837|707837|709824.9|707824.9|12
1634746710000|2021-10-20 16:18:30|709825.5|707825.5|709819.9|707819.9|709825.5|708331.4|709324.1|707819|11
1634746720000|2021-10-20 16:18:40|709820.4|707820.4|709823.8|707823.8|709829.5|708338.7|709321.4|707820.4|13
1634746730000|2021-10-20 16:18:50|709824.9|707824.9|709823.6|707823.6|709824.9|707824.9|709821.3|707821.3|8
1634746740000|2021-10-20 16:19:00|709819.5|707819.5|709318.2|708318.2|709827.9|708342.4|709303.2|707796|32
1634746750000|2021-10-20 16:19:10|709319.4|708319.4|709819.3|707819.3|709829.4|708319.4|709313.8|707809.7|9
1634746760000|2021-10-20 16:19:20|709820.7|707820.7|709279|708279|709820.7|708302.5|709278.1|707810.7|25
1634746770000|2021-10-20 16:19:30|709279.6|708279.6|709260|708260|709769.2|708280.6|709258.5|707769.2|23
1634746780000|2021-10-20 16:19:40|709259.2|708259.2|709293|708293|709293|708293|709259.2|708259.2|16
1634746790000|2021-10-20 16:19:50|709292.5|708292.5|709277.9|708277.9|709779.9|708293.2|709277.9|707771|13
1634746800000|2021-10-20 16:20:00|709278.4|708278.4|709278.2|708278.2|709278.6|708278.6|709277.1|708277.1|11
1634746810000|2021-10-20 16:20:10|709280.2|708280.2|709274.6|708274.6|709280.2|708280.2|709274.6|708274.6|12
1634746820000|2021-10-20 16:20:20|709273.9|708273.9|709275|708275|709275.5|708275.5|709273.1|708273.1|10
1634746830000|2021-10-20 16:20:30|709277.1|708277.1|709276.2|708276.2|709292.2|708292.2|709274.5|708274.5|16
1634746840000|2021-10-20 16:20:40|709276.4|708276.4|709276.5|708276.5|709277.5|708277.5|709276.1|708276.1|11
1634746850000|2021-10-20 16:20:50|709275.6|708275.6|709273.8|708273.8|709275.6|708275.6|709273.4|708273.4|6
1634746860000|2021-10-20 16:21:00|709271.5|708271.5|709262.4|708262.4|709279.6|708279.6|709262.4|708262.4|17
1634746870000|2021-10-20 16:21:10|709259.2|708259.2|709757.4|707757.4|709759.3|708259.2|709259.2|707756|11
1634746880000|2021-10-20 16:21:20|709757.1|707757.1|709752.7|707752.7|709757.8|707757.8|709752.7|707752.7|9
1634746890000|2021-10-20 16:21:30|709752.2|707752.2|709751.5|707751.5|709755.3|707755.3|709750.3|707750.3|10
1634746900000|2021-10-20 16:21:40|709746.8|707746.8|709232.3|708232.3|709753.7|708241.3|709228.8|707721.9|22
1634746910000|2021-10-20 16:21:50|709713.8|707713.8|709216.4|708216.4|709721.3|708230|709200.6|707713.8|19
1634746920000|2021-10-20 16:22:00|709208.1|708208.1|709687.3|707687.3|709692.5|708211.7|709180.4|707666.1|28
1634746930000|2021-10-20 16:22:10|709692.5|707692.5|709622.5|707622.5|709701.2|708213.2|709122.4|707612.1|32
1634746940000|2021-10-20 16:22:20|709622.3|707622.3|709612.1|707612.1|709622.3|707622.3|709608.2|707608.2|17
1634746950000|2021-10-20 16:22:30|709609.7|707609.7|709606.5|707606.5|709615.3|708127.1|709110.8|707606.5|17
1634746960000|2021-10-20 16:22:40|709608.1|707608.1|709635.7|707635.7|709644.7|708128.8|709119.7|707604.8|18
1634746970000|2021-10-20 16:22:50|709632.6|707632.6|709670.7|707670.7|709689.5|708137.1|709134.5|707632.3|12
1634746980000|2021-10-20 16:23:00|709673.9|707673.9|709149.7|708149.7|709673.9|708153|709149.7|707655.5|18
1634746990000|2021-10-20 16:23:10|709150.6|708150.6|709170.3|708170.3|709669.8|708170.7|709145.5|707669.8|17
1634747000000|2021-10-20 16:23:20|709163.9|708163.9|709690.1|707690.1|709695.8|708194.7|709163.9|707688.9|19
1634747010000|2021-10-20 16:23:30|709688.4|707688.4|709687.7|707687.7|709704.6|708203.3|709198.9|707687.7|16
1634747020000|2021-10-20 16:23:40|709693.3|707693.3|709697.5|707697.5|709697.5|708197.5|709145.6|707681.1|16
1634747030000|2021-10-20 16:23:50|709693.6|707693.6|709213.6|708213.6|709712.1|708245.5|709174.9|707693.6|18
1634747040000|2021-10-20 16:24:00|709232.2|708232.2|709657.4|707657.4|709661|708232.2|709141.5|707647.5|24
1634747050000|2021-10-20 16:24:10|709653.7|707653.7|709655.9|707655.9|709660.2|707660.2|709653.7|707653.7|19
1634747060000|2021-10-20 16:24:20|709660.8|707660.8|709654.8|707654.8|709660.8|708160.2|709143.1|707649.2|21
1634747070000|2021-10-20 16:24:30|709654.4|707654.4|709139.4|708139.4|709666.7|708144|709139.4|707639.3|29
1634747080000|2021-10-20 16:24:40|709139.1|708139.1|709135.9|708135.9|709141.6|708141.6|709133|708133|12
1634747090000|2021-10-20 16:24:50|709135|708135|709137.3|708137.3|709139.4|708139.4|709135|708135|11
1634747100000|2021-10-20 16:25:00|709136.7|708136.7|709116.4|708116.4|709140.3|708140.3|709116.4|708116.4|21
1634747110000|2021-10-20 16:25:10|709118.5|708118.5|709113.9|708113.9|709120.9|708120.9|709113.9|708113.9|12
1634747120000|2021-10-20 16:25:20|709118.4|708118.4|709102.3|708102.3|709618.8|708118.4|709099.9|707599.5|14
1634747130000|2021-10-20 16:25:30|709106.6|708106.6|709101|708101|709106.6|708106.6|709101|708101|11
1634747140000|2021-10-20 16:25:40|709100|708100|709100.1|708100.1|709108.8|708108.8|709097.5|708097.5|9
1634747150000|2021-10-20 16:25:50|709098.7|708098.7|709597.6|707597.6|709603.2|708104.8|709097.4|707597.6|14
1634747160000|2021-10-20 16:26:00|709605.1|707605.1|709074.8|708074.8|709605.1|708078.1|709065.3|707594.8|21
1634747170000|2021-10-20 16:26:10|709077.2|708077.2|709063.8|708063.8|709077.2|708077.2|709057.2|708057.2|21
1634747180000|2021-10-20 16:26:20|709071.4|708071.4|709057.6|708057.6|709071.4|708071.4|709057.6|708057.6|13
1634747190000|2021-10-20 16:26:30|709057.9|708057.9|709545.2|707545.2|709557.9|708057.9|709057.9|707538.9|14
1634747200000|2021-10-20 16:26:40|709544.8|707544.8|709543|707543|709545.7|708038.6|709035.2|707539.7|10
1634747210000|2021-10-20 16:26:50|709542.7|707542.7|709061.9|708061.9|709544.9|708065.5|709051.8|707538.8|16
1634747220000|2021-10-20 16:27:00|709555.1|707555.1|709569.7|707569.7|709569.7|707569.7|709555.1|707555.1|6
1634747230000|2021-10-20 16:27:10|709573.5|707573.5|709571.9|707571.9|709573.5|707573.5|709566.6|707566.6|21
1634747240000|2021-10-20 16:27:20|709571.4|707571.4|709580.9|707580.9|709580.9|707580.9|709568.1|707568.1|24
1634747250000|2021-10-20 16:27:30|709579.9|707579.9|709605.9|707605.9|709613.1|707613.1|709572.7|707572.7|22
1634747260000|2021-10-20 16:27:40|709616.8|707616.8|709609.5|707609.5|709617.7|707617.7|709609.5|707609.5|6
1634747270000|2021-10-20 16:27:50|709610.5|707610.5|709595.4|707595.4|709614.9|707614.9|709595.4|707595.4|18
1634747280000|2021-10-20 16:28:00|709606.2|707606.2|709609|707609|709611.4|707611.4|709598|707598|13
1634747290000|2021-10-20 16:28:10|709610.6|707610.6|709609.1|707609.1|709610.6|707610.6|709608.3|707608.3|3
1634747300000|2021-10-20 16:28:20|709608.8|707608.8|709607.2|707607.2|709612.1|707612.1|709607.2|707607.2|12
1634747310000|2021-10-20 16:28:30|709614|707614|709636.5|707636.5|709649.6|707649.6|709614|707614|24
1634747320000|2021-10-20 16:28:40|709646.8|707646.8|709646.2|707646.2|709649.9|707649.9|709619.7|707619.7|24
1634747330000|2021-10-20 16:28:50|709648.3|707648.3|709647.1|707647.1|709653.6|707653.6|709635.2|707635.2|25
1634747340000|2021-10-20 16:29:00|709646|707646|709642.9|707642.9|709651.8|707651.8|709627.9|707627.9|26
1634747350000|2021-10-20 16:29:10|709644|707644|709694.9|707694.9|709709|707709|709643.7|707643.7|32
1634747360000|2021-10-20 16:29:20|709698.1|707698.1|709735.9|707735.9|709735.9|707735.9|709687.5|707687.5|32
1634747370000|2021-10-20 16:29:30|709733.8|707733.8|709709.4|707709.4|709738.4|707738.4|709704.7|707704.7|24
1634747380000|2021-10-20 16:29:40|709711.2|707711.2|709706.2|707706.2|709711.5|707711.5|709705|707705|21
1634747390000|2021-10-20 16:29:50|709704.5|707704.5|709722.3|707722.3|709726.2|707726.2|709701.9|707701.9|26
1634747400000|2021-10-20 16:30:00|709725.5|707725.5|709706|707706|709725.5|707725.5|709702.1|707702.1|25
1634747410000|2021-10-20 16:30:10|709706.7|707706.7|709711.1|707711.1|709712.5|707712.5|709703.6|707703.6|14
1634747420000|2021-10-20 16:30:20|709710.9|707710.9|709711.8|707711.8|709717.1|707717.1|709706.9|707706.9|14
1634747430000|2021-10-20 16:30:30|709714.6|707714.6|709711.4|707711.4|709714.6|707714.6|709707.3|707707.3|16
1634747440000|2021-10-20 16:30:40|709708|707708|709709.4|707709.4|709710.4|707710.4|709707.1|707707.1|9
1634747450000|2021-10-20 16:30:50|709703.4|707703.4|709668|707668|709705.4|707705.4|709664.6|707664.6|18
1634747460000|2021-10-20 16:31:00|709665.4|707665.4|709670.5|707670.5|709670.5|707670.5|709664.3|707664.3|15
1634747470000|2021-10-20 16:31:10|709670.3|707670.3|709649|707649|709672|707672|709646.9|707646.9|27
1634747480000|2021-10-20 16:31:20|709649.8|707649.8|709710.7|707710.7|709715.7|707715.7|709647.9|707647.9|27
1634747490000|2021-10-20 16:31:30|709710.5|707710.5|709704.6|707704.6|709711.7|707711.7|709704.6|707704.6|12
1634747500000|2021-10-20 16:31:40|709705.4|707705.4|709640.9|707640.9|709709.7|707709.7|709640.9|707640.9|28
1634747510000|2021-10-20 16:31:50|709642.8|707642.8|709614|707614|709645.6|707645.6|709614|707614|20
1634747520000|2021-10-20 16:32:00|709614.3|707614.3|709610.3|707610.3|709615.5|707615.5|709604.8|707604.8|25
1634747530000|2021-10-20 16:32:10|709610.5|707610.5|709566.2|707566.2|709611.9|707611.9|709558.5|707558.5|23
1634747540000|2021-10-20 16:32:20|709566.5|707566.5|709543.6|707543.6|709568.5|707568.5|709543.5|707543.5|27
1634747550000|2021-10-20 16:32:30|709544.2|707544.2|709555.3|707555.3|709564.9|707564.9|709539.1|707539.1|18
1634747560000|2021-10-20 16:32:40|709555.7|707555.7|709540.2|707540.2|709557.9|707557.9|709540.2|707540.2|14
1634747570000|2021-10-20 16:32:50|709540.6|707540.6|709541.8|707541.8|709542.2|707542.2|709528.9|707528.9|20
1634747580000|2021-10-20 16:33:00|709540.9|707540.9|709525.5|707525.5|709540.9|707540.9|709522.9|707522.9|25
1634747590000|2021-10-20 16:33:10|709518.1|707518.1|709426.8|707426.8|709523.2|707919.5|708919.5|707407.3|28
1634747600000|2021-10-20 16:33:20|709426.5|707426.5|709417.1|707417.1|709428.1|707428.1|709417.1|707417.1|12
1634747610000|2021-10-20 16:33:30|709419.1|707419.1|709419.6|707419.6|709423.1|707423.1|709419.1|707419.1|7
1634747620000|2021-10-20 16:33:40|709422.3|707422.3|709420|707420|709422.4|707422.4|709416.2|707416.2|9
1634747630000|2021-10-20 16:33:50|709418|707418|709431.4|707431.4|709447.7|707447.7|709417.8|707417.8|18
1634747640000|2021-10-20 16:34:00|709422.6|707422.6|709417.9|707417.9|709424.7|707424.7|709416.7|707416.7|15
1634747650000|2021-10-20 16:34:10|709420.5|707420.5|709421.4|707421.4|709423.5|707423.5|709417.6|707417.6|9
1634747660000|2021-10-20 16:34:20|709421.5|707421.5|709421.4|707421.4|709439.2|707439.2|709421.2|707421.2|18
1634747670000|2021-10-20 16:34:30|709369.7|707369.7|709368.8|707368.8|709373.7|707373.7|709362|707362|10
1634747680000|2021-10-20 16:34:40|709369|707369|709215.2|707215.2|709371|707371|709122.9|707122.9|22
1634747690000|2021-10-20 16:34:50|709214.7|707214.7|709250.8|707250.8|709260.1|707260.1|709214.7|707214.7|30
1634747700000|2021-10-20 16:35:00|709249.6|707249.6|709207.4|707207.4|709249.6|707249.6|709190.4|707190.4|32
1634747710000|2021-10-20 16:35:10|709204.5|707204.5|709161.8|707161.8|709212.9|707212.9|709129.8|707129.8|30
1634747720000|2021-10-20 16:35:20|709164.4|707164.4|709104.3|707104.3|709172.8|707172.8|709104.3|707104.3|30
1634747730000|2021-10-20 16:35:30|709106.4|707106.4|709110.8|707110.8|709112.5|707112.5|709105.9|707105.9|22
1634747740000|2021-10-20 16:35:40|709108.3|707108.3|709110.7|707110.7|709121.7|707121.7|709103.8|707103.8|28
1634747750000|2021-10-20 16:35:50|709114.2|707114.2|709177.6|707177.6|709177.6|707177.6|709112.7|707112.7|23
1634747760000|2021-10-20 16:36:00|709167.6|707167.6|709197.4|707197.4|709214.6|707214.6|709161.2|707161.2|29
1634747770000|2021-10-20 16:36:10|709204.1|707204.1|709246.5|707246.5|709255|707255|709198.9|707198.9|27
1634747780000|2021-10-20 16:36:20|709245|707245|709239|707239|709245|707245|709235.5|707235.5|19
1634747790000|2021-10-20 16:36:30|709241.8|707241.8|709265.5|707265.5|709275.5|707275.5|709241.8|707241.8|19
1634747800000|2021-10-20 16:36:40|709262.9|707262.9|709210.9|707210.9|709263.7|707263.7|709210.9|707210.9|20
1634747810000|2021-10-20 16:36:50|709201.1|707201.1|709201.5|707201.5|709210.4|707210.4|709193.6|707193.6|24
1634747820000|2021-10-20 16:37:00|709198.2|707198.2|709200|707200|709213.9|707213.9|709189.4|707189.4|26
1634747830000|2021-10-20 16:37:10|709193.5|707193.5|709198|707198|709198.6|707198.6|709181|707181|17
1634747840000|2021-10-20 16:37:20|709196.2|707196.2|709199|707199|709201.3|707201.3|709191.4|707191.4|21
1634747850000|2021-10-20 16:37:30|709198.1|707198.1|709154.7|707154.7|709199.7|707199.7|709154.7|707154.7|18
1634747860000|2021-10-20 16:37:40|709151|707151|709089.6|707089.6|709157.7|707157.7|709087.5|707087.5|22
1634747870000|2021-10-20 16:37:50|709095.1|707095.1|709065.4|707065.4|709098.6|707098.6|709059.9|707059.9|27
1634747880000|2021-10-20 16:38:00|709099.1|707099.1|709092|707092|709106.3|707106.3|709070.3|707070.3|27
1634747890000|2021-10-20 16:38:10|709091.3|707091.3|709130|707130|709145.6|707145.6|709091.3|707091.3|26
1634747900000|2021-10-20 16:38:20|709119.9|707119.9|709104.4|707104.4|709123.8|707123.8|709087.7|707087.7|20
1634747910000|2021-10-20 16:38:30|709104|707104|709118|707118|709135.4|707135.4|709088.1|707088.1|28
1634747920000|2021-10-20 16:38:40|709121.8|707121.8|709090.5|707090.5|709125.1|707125.1|709080.5|707080.5|20
1634747930000|2021-10-20 16:38:50|709079.8|707079.8|709153.2|707153.2|709167.8|707167.8|709079.8|707079.8|32
1634747940000|2021-10-20 16:39:00|709163.6|707163.6|709150.7|707150.7|709163.6|707163.6|709148.3|707148.3|24
1634747950000|2021-10-20 16:39:10|709152|707152|709128.2|707128.2|709152|707152|709116.2|707116.2|23
1634747960000|2021-10-20 16:39:20|709124.5|707124.5|709129.3|707129.3|709136.5|707136.5|709122.6|707122.6|19
1634747970000|2021-10-20 16:39:30|709132.4|707132.4|709133.2|707133.2|709134.1|707134.1|709125.7|707125.7|24
1634747980000|2021-10-20 16:39:40|709147.5|707147.5|709137.6|707137.6|709152.2|707152.2|709135.9|707135.9|26
1634747990000|2021-10-20 16:39:50|709138.9|707138.9|709130.7|707130.7|709139.4|707139.4|709130.7|707130.7|14
1634748000000|2021-10-20 16:40:00|709136.3|707136.3|709040.4|707040.4|709136.3|707136.3|709032.9|707032.9|34
1634748010000|2021-10-20 16:40:10|709042.2|707042.2|709061.8|707061.8|709095.1|707095.1|709042.2|707042.2|24
1634748020000|2021-10-20 16:40:20|709069.6|707069.6|709160.2|707160.2|709167.2|707167.2|709062.5|707062.5|27
1634748030000|2021-10-20 16:40:30|709169.5|707169.5|709143.4|707143.4|709174.7|707174.7|709142.4|707142.4|29
1634748040000|2021-10-20 16:40:40|709142.4|707142.4|709123.5|707123.5|709152|707152|709123.5|707123.5|24
1634748050000|2021-10-20 16:40:50|709127.7|707127.7|709129.9|707129.9|709136.8|707136.8|709125.4|707125.4|20
1634748060000|2021-10-20 16:41:00|709130.2|707130.2|709242.9|707242.9|709297.1|707297.1|709115.2|707115.2|27
1634748070000|2021-10-20 16:41:10|709252.8|707252.8|709263.4|707263.4|709275.5|707275.5|709243|707243|22
1634748080000|2021-10-20 16:41:20|709263.2|707263.2|709267.7|707267.7|709269.4|707269.4|709258.7|707258.7|13
1634748090000|2021-10-20 16:41:30|709269.8|707269.8|709300.1|707300.1|709307|707307|709269.8|707269.8|18
1634748100000|2021-10-20 16:41:40|709298.7|707298.7|709289.4|707289.4|709303.8|707303.8|709268.2|707268.2|19
1634748110000|2021-10-20 16:41:50|709286.5|707286.5|709287|707287|709287.8|707287.8|709263.7|707263.7|16
1634748120000|2021-10-20 16:42:00|709289.4|707289.4|709288.1|707288.1|709296.7|707296.7|709264.9|707264.9|15
1634748130000|2021-10-20 16:42:10|709292.6|707292.6|709293|707293|709294|707294|709275.6|707275.6|15
1634748140000|2021-10-20 16:42:20|709292.4|707292.4|709291.3|707291.3|709298.7|707298.7|709291.1|707291.1|9
1634748150000|2021-10-20 16:42:30|709292.3|707292.3|709300|707300|709305.9|707305.9|709292|707292|6
1634748160000|2021-10-20 16:42:40|709300.2|707300.2|709284|707284|709300.2|707300.2|709277|707277|13
1634748170000|2021-10-20 16:42:50|709282.6|707282.6|709292.1|707292.1|709293.6|707293.6|709282.6|707282.6|17
1634748180000|2021-10-20 16:43:00|709292.9|707292.9|709256.2|707256.2|709313.8|707313.8|709251.9|707251.9|24
1634748190000|2021-10-20 16:43:10|709255.8|707255.8|709235|707235|709265.1|707265.1|709222.4|707222.4|19
1634748200000|2021-10-20 16:43:20|709235.5|707235.5|709225.4|707225.4|709235.5|707235.5|709223.7|707223.7|13
1634748210000|2021-10-20 16:43:30|709227|707227|709134.9|707134.9|709227|707227|709130.2|707130.2|30
1634748220000|2021-10-20 16:43:40|709133.3|707133.3|709131.1|707131.1|709134.8|707134.8|709124.8|707124.8|23
1634748230000|2021-10-20 16:43:50|709136|707136|709214.9|707214.9|709214.9|707214.9|709136|707136|15
1634748240000|2021-10-20 16:44:00|709214.6|707214.6|709216.9|707216.9|709227.8|707227.8|709212|707212|12
1634748250000|2021-10-20 16:44:10|709220|707220|709220.9|707220.9|709224.5|707224.5|709217.3|707217.3|12
1634748260000|2021-10-20 16:44:20|709222|707222|709201.4|707201.4|709222|707222|709201.4|707201.4|17
1634748270000|2021-10-20 16:44:30|709202.1|707202.1|709202.4|707202.4|709202.4|707202.4|709191.9|707191.9|23
1634748280000|2021-10-20 16:44:40|709199.1|707199.1|709193.4|707193.4|709200.6|707200.6|709188.4|707188.4|11
1634748290000|2021-10-20 16:44:50|709194.4|707194.4|709198.4|707198.4|709198.4|707198.4|709185.1|707185.1|22
1634748300000|2021-10-20 16:45:00|709195.6|707195.6|709169.6|707169.6|709195.8|707195.8|709169.6|707169.6|22
1634748310000|2021-10-20 16:45:10|709170.5|707170.5|709177.5|707177.5|709180.3|707180.3|709168.5|707168.5|14
1634748320000|2021-10-20 16:45:20|709180.5|707180.5|709182|707182|709184.9|707184.9|709166.1|707166.1|20
1634748330000|2021-10-20 16:45:30|709182.8|707182.8|709182.6|707182.6|709189.6|707189.6|709176.2|707176.2|19
1634748340000|2021-10-20 16:45:40|709186.4|707186.4|709166.8|707166.8|709186.4|707186.4|709163.7|707163.7|14
1634748350000|2021-10-20 16:45:50|709166.6|707166.6|709168.9|707168.9|709169.9|707169.9|709166.6|707166.6|13
1634748360000|2021-10-20 16:46:00|709143.6|707143.6|709151.9|707151.9|709152.5|707152.5|709142.2|707142.2|15
1634748370000|2021-10-20 16:46:10|709152.4|707152.4|709156|707156|709158|707158|709152.4|707152.4|11
1634748380000|2021-10-20 16:46:20|709154.5|707154.5|709157.3|707157.3|709161.7|707161.7|709154.5|707154.5|7
1634748390000|2021-10-20 16:46:30|709158.1|707158.1|709154.2|707154.2|709158.1|707158.1|709154.2|707154.2|6
1634748400000|2021-10-20 16:46:40|709154.7|707154.7|709159.5|707159.5|709160.6|707160.6|709154.7|707154.7|14
1634748410000|2021-10-20 16:46:50|709158.2|707158.2|709212.1|707212.1|709221|707221|709156.8|707156.8|16
1634748420000|2021-10-20 16:47:00|709214.5|707214.5|709235.6|707235.6|709236.8|707236.8|709214.5|707214.5|21
1634748430000|2021-10-20 16:47:10|709234.7|707234.7|709235.9|707235.9|709236.8|707236.8|709232.1|707232.1|16
1634748440000|2021-10-20 16:47:20|709237|707237|709244.6|707244.6|709244.6|707244.6|709233.1|707233.1|18
1634748450000|2021-10-20 16:47:30|709243.2|707243.2|709263.8|707263.8|709268.1|707268.1|709243.2|707243.2|18
1634748460000|2021-10-20 16:47:40|709264.1|707264.1|709261.7|707261.7|709265.2|707265.2|709258.5|707258.5|14
1634748470000|2021-10-20 16:47:50|709261.6|707261.6|709266.4|707266.4|709267.6|707267.6|709261.6|707261.6|11
1634748480000|2021-10-20 16:48:00|709264.1|707264.1|709272.4|707272.4|709277.3|707277.3|709257.8|707257.8|23
1634748490000|2021-10-20 16:48:10|709279.8|707279.8|709291|707291|709292.4|707292.4|709271.3|707271.3|18
1634748500000|2021-10-20 16:48:20|709295.1|707295.1|709321.7|707321.7|709321.7|707321.7|709286.8|707286.8|14
1634748510000|2021-10-20 16:48:30|709316.5|707316.5|709315.8|707315.8|709319.9|707319.9|709303.7|707303.7|17
1634748520000|2021-10-20 16:48:40|709321.1|707321.1|709300.3|707300.3|709326|707326|709296.6|707296.6|23
1634748530000|2021-10-20 16:48:50|709295.5|707295.5|709309.8|707309.8|709309.8|707309.8|709295.5|707295.5|19
1634748540000|2021-10-20 16:49:00|709312.1|707312.1|709311.3|707311.3|709313.9|707313.9|709309|707309|10
1634748550000|2021-10-20 16:49:10|709311.4|707311.4|709311.7|707311.7|709313.7|707313.7|709310.7|707310.7|12
1634748560000|2021-10-20 16:49:20|709311.5|707311.5|709309.4|707309.4|709312.3|707312.3|709309.4|707309.4|12
1634748570000|2021-10-20 16:49:30|709312.2|707312.2|709312.3|707312.3|709322.8|707322.8|709300.6|707300.6|17
1634748580000|2021-10-20 16:49:40|709313.1|707313.1|709308|707308|709313.1|707313.1|709301.2|707301.2|16
1634748590000|2021-10-20 16:49:50|709306|707306|709299.3|707299.3|709308.4|707308.4|709299.3|707299.3|12
1634748600000|2021-10-20 16:50:00|709308.6|707308.6|709303.5|707303.5|709312|707312|709303.5|707303.5|18
1634748610000|2021-10-20 16:50:10|709289.4|707289.4|709301.6|707301.6|709309.8|707309.8|709289.4|707289.4|16
1634748620000|2021-10-20 16:50:20|709303.6|707303.6|709297.4|707297.4|709304.9|707304.9|709297.4|707297.4|17
1634748630000|2021-10-20 16:50:30|709300.4|707300.4|709300.8|707300.8|709305.7|707305.7|709298.3|707298.3|20
1634748640000|2021-10-20 16:50:40|709307.5|707307.5|709299.1|707299.1|709307.5|707307.5|709299.1|707299.1|13
1634748650000|2021-10-20 16:50:50|709302.2|707302.2|709323.8|707323.8|709323.8|707323.8|709302.2|707302.2|24
1634748660000|2021-10-20 16:51:00|709326|707326|709318.9|707318.9|709329.4|707329.4|709317.2|707317.2|19
1634748670000|2021-10-20 16:51:10|709321.7|707321.7|709310.5|707310.5|709323.5|707323.5|709310.5|707310.5|10
1634748680000|2021-10-20 16:51:20|709328.6|707328.6|709324.3|707324.3|709334|707334|709323.6|707323.6|17
1634748690000|2021-10-20 16:51:30|709327|707327|709335.7|707335.7|709342|707342|709321.1|707321.1|14
1634748700000|2021-10-20 16:51:40|709338.5|707338.5|709328.2|707328.2|709338.5|707338.5|709318.6|707318.6|22
1634748710000|2021-10-20 16:51:50|709330.6|707330.6|709336.1|707336.1|709348|707348|709326.7|707326.7|15
1634748720000|2021-10-20 16:52:00|709343|707343|709342|707342|709346.9|707346.9|709342|707342|15
1634748730000|2021-10-20 16:52:10|709342.4|707342.4|709342.8|707342.8|709346.1|707346.1|709332.1|707332.1|16
1634748740000|2021-10-20 16:52:20|709340.9|707340.9|709351.9|707351.9|709352.2|707352.2|709340.9|707340.9|9
1634748750000|2021-10-20 16:52:30|709353.1|707353.1|709350.1|707350.1|709357.8|707357.8|709349.5|707349.5|14
1634748760000|2021-10-20 16:52:40|709344.2|707344.2|709344.8|707344.8|709347.2|707347.2|709340|707340|10
1634748770000|2021-10-20 16:52:50|709348.3|707348.3|709348.4|707348.4|709348.4|707348.4|709344.3|707344.3|13
1634748780000|2021-10-20 16:53:00|709348.5|707348.5|709336.6|707336.6|709355.1|707355.1|709331.1|707331.1|20
1634748790000|2021-10-20 16:53:10|709329.7|707329.7|709325.4|707325.4|709330|707330|709320.3|707320.3|20
1634748800000|2021-10-20 16:53:20|709325.8|707325.8|709305.1|707305.1|709326.5|707326.5|709305.1|707305.1|14
1634748810000|2021-10-20 16:53:30|709305.2|707305.2|709277.3|707277.3|709305.2|707305.2|709266.3|707266.3|16
1634748820000|2021-10-20 16:53:40|709277.1|707277.1|709246.2|707246.2|709278.9|707278.9|709246.2|707246.2|23
1634748830000|2021-10-20 16:53:50|709250.1|707250.1|709259.7|707259.7|709259.7|707259.7|709245.6|707245.6|23
1634748840000|2021-10-20 16:54:00|709258.3|707258.3|709258|707258|709261.5|707261.5|709256.8|707256.8|17
1634748850000|2021-10-20 16:54:10|709259.2|707259.2|709256.9|707256.9|709259.2|707259.2|709246.8|707246.8|8
1634748860000|2021-10-20 16:54:20|709254|707254|709241.9|707241.9|709254|707254|709230.4|707230.4|19
1634748870000|2021-10-20 16:54:30|709245.4|707245.4|709242.6|707242.6|709245.9|707245.9|709240.4|707240.4|21
1634748880000|2021-10-20 16:54:40|709242.7|707242.7|709235.4|707235.4|709245.6|707245.6|709235.3|707235.3|14
1634748890000|2021-10-20 16:54:50|709234.7|707234.7|709240.7|707240.7|709241.4|707241.4|709231.1|707231.1|8
1634748900000|2021-10-20 16:55:00|709241.4|707241.4|709147.8|707147.8|709241.4|707241.4|709143|707143|29
1634748910000|2021-10-20 16:55:10|709155.4|707155.4|709088.7|707088.7|709155.4|707155.4|709079.9|707079.9|28
1634748920000|2021-10-20 16:55:20|709089.1|707089.1|709132|707132|709132|707132|709082.3|707082.3|25
1634748930000|2021-10-20 16:55:30|709137.2|707137.2|709133.1|707133.1|709145.7|707145.7|709129.3|707129.3|29
1634748940000|2021-10-20 16:55:40|709134.4|707134.4|709131.8|707131.8|709140.1|707140.1|709122.6|707122.6|24
1634748950000|2021-10-20 16:55:50|709131.2|707131.2|709135.4|707135.4|709135.4|707135.4|709129.4|707129.4|12
1634748960000|2021-10-20 16:56:00|709144.4|707144.4|709144.9|707144.9|709153.7|707153.7|709133.7|707133.7|30
1634748970000|2021-10-20 16:56:10|709145.9|707145.9|709136|707136|709146.7|707146.7|709136|707136|27
1634748980000|2021-10-20 16:56:20|709135.8|707135.8|709136.2|707136.2|709139.1|707139.1|709131.2|707131.2|18
1634748990000|2021-10-20 16:56:30|709138.2|707138.2|709139.7|707139.7|709149|707149|709125.6|707125.6|17
1634749000000|2021-10-20 16:56:40|709125.7|707125.7|709134.1|707134.1|709138.2|707138.2|709125|707125|9
1634749010000|2021-10-20 16:56:50|709136.7|707136.7|709135.7|707135.7|709138.6|707138.6|709133.1|707133.1|11
1634749020000|2021-10-20 16:57:00|709137.9|707137.9|709140.1|707140.1|709141.8|707141.8|709129.1|707129.1|17
1634749030000|2021-10-20 16:57:10|709139|707139|709142.7|707142.7|709145.6|707145.6|709137.7|707137.7|16
1634749040000|2021-10-20 16:57:20|709149.9|707149.9|709153.8|707153.8|709158.2|707158.2|709149.4|707149.4|12
1634749050000|2021-10-20 16:57:30|709155.7|707155.7|709142.9|707142.9|709155.7|707155.7|709142.4|707142.4|16
1634749060000|2021-10-20 16:57:40|709141.8|707141.8|709159.2|707159.2|709159.2|707159.2|709139.9|707139.9|20
1634749070000|2021-10-20 16:57:50|709159.5|707159.5|709161.2|707161.2|709166.7|707166.7|709151.8|707151.8|17
1634749080000|2021-10-20 16:58:00|709162|707162|709154.9|707154.9|709169|707169|709154.9|707154.9|25
1634749090000|2021-10-20 16:58:10|709148.9|707148.9|709141.7|707141.7|709154|707154|709139.6|707139.6|11
1634749100000|2021-10-20 16:58:20|709147.7|707147.7|709150.3|707150.3|709150.3|707150.3|709143|707143|11
1634749110000|2021-10-20 16:58:30|709149.2|707149.2|709154.8|707154.8|709154.8|707154.8|709149.2|707149.2|14
1634749120000|2021-10-20 16:58:40|709152.1|707152.1|709148.4|707148.4|709155.1|707155.1|709142.4|707142.4|17
1634749130000|2021-10-20 16:58:50|709147.6|707147.6|709150.1|707150.1|709152.2|707152.2|709143.7|707143.7|11
1634796060000|2021-10-21 06:01:00|710577.7|708577.7|710573.8|708573.8|710577.7|708577.7|710570|708570|21
1634796070000|2021-10-21 06:01:10|710571.2|708571.2|710569.3|708569.3|710571.6|708571.6|710546.9|708546.9|12
1634796080000|2021-10-21 06:01:20|710563.6|708563.6|710551|708551|710571.7|708571.7|710528.5|708528.5|24
1634796090000|2021-10-21 06:01:30|710558.9|708558.9|710583.8|708583.8|710601.6|708601.6|710541.8|708541.8|32
1634796100000|2021-10-21 06:01:40|710582.3|708582.3|710571.4|708571.4|710585.1|708585.1|710547.5|708547.5|29
1634796110000|2021-10-21 06:01:50|710573|708573|710610.5|708610.5|710610.5|708610.5|710561.5|708561.5|23
1634796120000|2021-10-21 06:02:00|710594.6|708594.6|710473.7|708473.7|710594.6|708594.6|710473.7|708473.7|23
1634796130000|2021-10-21 06:02:10|710481.3|708481.3|710465.4|708465.4|710534.9|708534.9|710457.1|708457.1|21
1634796140000|2021-10-21 06:02:20|710465.2|708465.2|710470.6|708470.6|710473.8|708473.8|710458.2|708458.2|22
1634796150000|2021-10-21 06:02:30|710470.5|708470.5|710426.6|708426.6|710473.6|708473.6|710390.9|708390.9|27
1634796160000|2021-10-21 06:02:40|710411.9|708411.9|710284|708284|710419.4|708419.4|710265.4|708265.4|31
1634796170000|2021-10-21 06:02:50|710283.7|708283.7|710288|708288|710322.6|708322.6|710283.7|708283.7|23
1634796180000|2021-10-21 06:03:00|710285.5|708285.5|710288.7|708288.7|710293.2|708293.2|710282.9|708282.9|12
1634796190000|2021-10-21 06:03:10|710291.8|708291.8|710286.9|708286.9|710315.9|708315.9|710282.4|708282.4|21
1634796200000|2021-10-21 06:03:20|710286.1|708286.1|710287.8|708287.8|710290|708290|710286|708286|9
1634796210000|2021-10-21 06:03:30|710285.8|708285.8|710303.8|708303.8|710311|708311|710284.1|708284.1|9
1634796220000|2021-10-21 06:03:40|710301.3|708301.3|710287|708287|710312.6|708312.6|710287|708287|14
1634796230000|2021-10-21 06:03:50|710292.4|708292.4|710315.7|708315.7|710323.2|708323.2|710291|708291|10
1634796240000|2021-10-21 06:04:00|710327.8|708327.8|710310.9|708310.9|710327.8|708327.8|710297.4|708297.4|4
1634796250000|2021-10-21 06:04:10|710308.4|708308.4|710312|708312|710312|708312|710298.7|708298.7|15
1634796260000|2021-10-21 06:04:20|710317|708317|710301.6|708301.6|710317|708317|710299.8|708299.8|15
1634796270000|2021-10-21 06:04:30|710301.8|708301.8|710421.6|708421.6|710458.8|708458.8|710301.8|708301.8|24
1634796280000|2021-10-21 06:04:40|710422|708422|710418|708418|710443.2|708443.2|710416.7|708416.7|16
1634796290000|2021-10-21 06:04:50|710438.5|708438.5|710426.9|708426.9|710450.6|708450.6|710408.5|708408.5|13
1634796300000|2021-10-21 06:05:00|710417.6|708417.6|710439|708439|710444.1|708444.1|710386.7|708386.7|32
1634796310000|2021-10-21 06:05:10|710445.4|708445.4|710437.7|708437.7|710465.7|708465.7|710427.8|708427.8|25
1634796320000|2021-10-21 06:05:20|710449.9|708449.9|710486.7|708486.7|710546.3|708546.3|710419.2|708419.2|19
1634796330000|2021-10-21 06:05:30|710487.5|708487.5|710508.4|708508.4|710517.2|708517.2|710486.4|708486.4|24
1634796340000|2021-10-21 06:05:40|710506|708506|710512|708512|710540.2|708540.2|710502.9|708502.9|24
1634796350000|2021-10-21 06:05:50|710505.9|708505.9|710506.6|708506.6|710538|708538|710505.1|708505.1|13
1634796360000|2021-10-21 06:06:00|710506.4|708506.4|710507.6|708507.6|710508.3|708508.3|710506.4|708506.4|4
1634796370000|2021-10-21 06:06:10|710520.9|708520.9|710480.8|708480.8|710526.6|708526.6|710480.8|708480.8|15
1634796380000|2021-10-21 06:06:20|710481.1|708481.1|710471.4|708471.4|710485.1|708485.1|710471.4|708471.4|13
1634796390000|2021-10-21 06:06:30|710462.8|708462.8|710491.9|708491.9|710497.4|708497.4|710462.6|708462.6|9
1634796400000|2021-10-21 06:06:40|710467.5|708467.5|710475.7|708475.7|710485.4|708485.4|710467.5|708467.5|8
1634796410000|2021-10-21 06:06:50|710473.8|708473.8|710456|708456|710490.5|708490.5|710456|708456|12
1634796420000|2021-10-21 06:07:00|710468.9|708468.9|710490.5|708490.5|710490.5|708490.5|710452.8|708452.8|21
1634796430000|2021-10-21 06:07:10|710471.9|708471.9|710461.7|708461.7|710497.4|708497.4|710461.7|708461.7|10
1634796440000|2021-10-21 06:07:20|710468.2|708468.2|710434|708434|710495.8|708495.8|710434|708434|19
1634796450000|2021-10-21 06:07:30|710436.2|708436.2|710457.4|708457.4|710465.8|708465.8|710436|708436|9
1634796460000|2021-10-21 06:07:40|710471.5|708471.5|710475.9|708475.9|710493.9|708493.9|710447.7|708447.7|18
1634796470000|2021-10-21 06:07:50|710470.7|708470.7|710472.1|708472.1|710508.9|708508.9|710465.3|708465.3|25
1634796480000|2021-10-21 06:08:00|710470.7|708470.7|710475.5|708475.5|710487.4|708487.4|710469.2|708469.2|18
1634796490000|2021-10-21 06:08:10|710472.8|708472.8|710528.7|708528.7|710528.7|708528.7|710472.8|708472.8|22
1634796500000|2021-10-21 06:08:20|710493.4|708493.4|710497.3|708497.3|710515.9|708515.9|710482.8|708482.8|22
1634796510000|2021-10-21 06:08:30|710503|708503|710500.8|708500.8|710508.5|708508.5|710491.1|708491.1|9
1634796520000|2021-10-21 06:08:40|710514.1|708514.1|710503.3|708503.3|710517.6|708517.6|710499.4|708499.4|18
1634796530000|2021-10-21 06:08:50|710515.7|708515.7|710497.1|708497.1|710515.7|708515.7|710483.2|708483.2|18
1634796540000|2021-10-21 06:09:00|710490.7|708490.7|710507|708507|710515.5|708515.5|710488.6|708488.6|23
1634796550000|2021-10-21 06:09:10|710500.2|708500.2|710506.7|708506.7|710507.1|708507.1|710496.2|708496.2|9
1634796560000|2021-10-21 06:09:20|710516.2|708516.2|710503.5|708503.5|710524.9|708524.9|710483.4|708483.4|12
1634796570000|2021-10-21 06:09:30|710506.6|708506.6|710490.5|708490.5|710570|708570|710483.7|708483.7|21
1634796580000|2021-10-21 06:09:40|710489.4|708489.4|710490|708490|710495.4|708495.4|710489.4|708489.4|13
1634796590000|2021-10-21 06:09:50|710494.3|708494.3|710523.7|708523.7|710528.7|708528.7|710493|708493|9
1634796600000|2021-10-21 06:10:00|710521|708521|710513.5|708513.5|710521.7|708521.7|710502.7|708502.7|22
1634796610000|2021-10-21 06:10:10|710518.2|708518.2|710477.7|708477.7|710548.5|708548.5|710456.7|708456.7|23
1634796620000|2021-10-21 06:10:20|710505.9|708505.9|710543.2|708543.2|710605.2|708605.2|710488.2|708488.2|23
1634796630000|2021-10-21 06:10:30|710547|708547|710519|708519|710554.8|708554.8|710483.3|708483.3|28
1634796640000|2021-10-21 06:10:40|710540.5|708540.5|710511.2|708511.2|710540.5|708540.5|710503.6|708503.6|19
1634796650000|2021-10-21 06:10:50|710510.7|708510.7|710499.1|708499.1|710517.5|708517.5|710499.1|708499.1|17
1634796660000|2021-10-21 06:11:00|710501.3|708501.3|710507|708507|710527.1|708527.1|710501.3|708501.3|25
1634796670000|2021-10-21 06:11:10|710522.8|708522.8|710534.7|708534.7|710556.8|708556.8|710494.5|708494.5|16
1634796680000|2021-10-21 06:11:20|710537.9|708537.9|710566.4|708566.4|710597.9|708597.9|710515.8|708515.8|22
1634796690000|2021-10-21 06:11:30|710552.2|708552.2|710536.3|708536.3|710558.1|708558.1|710535.2|708535.2|27
1634796700000|2021-10-21 06:11:40|710538.7|708538.7|710525.2|708525.2|710588.1|708588.1|710525.2|708525.2|28
1634796710000|2021-10-21 06:11:50|710517.9|708517.9|710521.8|708521.8|710526.5|708526.5|710515.1|708515.1|8
1634796720000|2021-10-21 06:12:00|710567.5|708567.5|710545.6|708545.6|710567.5|708567.5|710532.7|708532.7|7
1634796730000|2021-10-21 06:12:10|710538.6|708538.6|710541.7|708541.7|710552.1|708552.1|710496.2|708496.2|21
1634796740000|2021-10-21 06:12:20|710538.4|708538.4|710539.3|708539.3|710554.2|708554.2|710519.6|708519.6|18
1634796750000|2021-10-21 06:12:30|710539.5|708539.5|710488.9|708488.9|710539.5|708539.5|710469.2|708469.2|23
1634796760000|2021-10-21 06:12:40|710476.5|708476.5|710474.2|708474.2|710491|708491|710467|708467|14
1634796770000|2021-10-21 06:12:50|710471.4|708471.4|710472.6|708472.6|710498|708498|710462|708462|12
1634796780000|2021-10-21 06:13:00|710475|708475|710470|708470|710523.9|708523.9|710467.9|708467.9|22
1634796790000|2021-10-21 06:13:10|710468.2|708468.2|710501.2|708501.2|710523.3|708523.3|710468.2|708468.2|12
1634796800000|2021-10-21 06:13:20|710495.8|708495.8|710399.6|708399.6|710524.4|708524.4|710399.6|708399.6|19
1634796810000|2021-10-21 06:13:30|710360.2|708360.2|710366.1|708366.1|710393.7|708393.7|710354.8|708354.8|28
1634796820000|2021-10-21 06:13:40|710364.6|708364.6|710385.8|708385.8|710387.5|708387.5|710362.3|708362.3|24
1634796830000|2021-10-21 06:13:50|710381.9|708381.9|710392.8|708392.8|710453.5|708453.5|710375.4|708375.4|23
1634796840000|2021-10-21 06:14:00|710399.4|708399.4|710373|708373|710399.4|708399.4|710354.8|708354.8|25
1634796850000|2021-10-21 06:14:10|710357.9|708357.9|710353.5|708353.5|710370.4|708370.4|710344.6|708344.6|26
1634796860000|2021-10-21 06:14:20|710365.6|708365.6|710358.7|708358.7|710373.9|708373.9|710348|708348|21
1634796870000|2021-10-21 06:14:30|710356.6|708356.6|710440.5|708440.5|710440.5|708440.5|710338.7|708338.7|21
1634796880000|2021-10-21 06:14:40|710434.8|708434.8|710351.6|708351.6|710504.8|708504.8|710342.6|708342.6|27
1634796890000|2021-10-21 06:14:50|710344.1|708344.1|710324.2|708324.2|710368|708368|710311.7|708311.7|18
1634796900000|2021-10-21 06:15:00|710313.7|708313.7|710314|708314|710360.4|708360.4|710282.2|708282.2|29
1634796910000|2021-10-21 06:15:10|710326.6|708326.6|710388.1|708388.1|710401.1|708401.1|710321.1|708321.1|25
1634796920000|2021-10-21 06:15:20|710386|708386|710391.9|708391.9|710409.2|708409.2|710386|708386|11
1634796930000|2021-10-21 06:15:30|710397.5|708397.5|710391.8|708391.8|710409.6|708409.6|710386.4|708386.4|9
1634796940000|2021-10-21 06:15:40|710386|708386|710360.3|708360.3|710398.4|708398.4|710348.7|708348.7|19
1634796950000|2021-10-21 06:15:50|710363.4|708363.4|710305.4|708305.4|710364.2|708364.2|710295.9|708295.9|21
1634796960000|2021-10-21 06:16:00|710306.1|708306.1|710286.4|708286.4|710315.4|708315.4|710282.8|708282.8|14
1634796970000|2021-10-21 06:16:10|710288.7|708288.7|710290.7|708290.7|710295.4|708295.4|710281.7|708281.7|9
1634796980000|2021-10-21 06:16:20|710282.5|708282.5|710284.6|708284.6|710295.6|708295.6|710282.5|708282.5|11
1634796990000|2021-10-21 06:16:30|710285|708285|710297.9|708297.9|710305.5|708305.5|710285|708285|8
1634797000000|2021-10-21 06:16:40|710300.3|708300.3|710284.5|708284.5|710300.3|708300.3|710276.6|708276.6|15
1634797010000|2021-10-21 06:16:50|710275.3|708275.3|710250|708250|710279|708279|710245.2|708245.2|19
1634797020000|2021-10-21 06:17:00|710253.8|708253.8|710258|708258|710266|708266|710246.5|708246.5|14
1634797030000|2021-10-21 06:17:10|710259.5|708259.5|710274.3|708274.3|710276.7|708276.7|710254|708254|16
1634797040000|2021-10-21 06:17:20|710267.5|708267.5|710310.8|708310.8|710310.8|708310.8|710259.5|708259.5|7
1634797050000|2021-10-21 06:17:30|710310.4|708310.4|710286.7|708286.7|710343|708343|710272.8|708272.8|18
1634797060000|2021-10-21 06:17:40|710274.1|708274.1|709743|708743|710293|708743|709743|708257.7|11
1634797070000|2021-10-21 06:17:50|710289.4|708289.4|710285.4|708285.4|710310|708310|710263.3|708263.3|16
1634797080000|2021-10-21 06:18:00|710298.5|708298.5|710305.7|708305.7|710308.4|708308.4|710285.4|708285.4|22
1634797090000|2021-10-21 06:18:10|710295.9|708295.9|710287.4|708287.4|710297.3|708297.3|710275.1|708275.1|24
1634797100000|2021-10-21 06:18:20|710289.1|708289.1|710316.3|708316.3|710316.3|708316.3|710271.5|708271.5|14
1634797110000|2021-10-21 06:18:30|710307.8|708307.8|710309.8|708309.8|710313.9|708313.9|710288.8|708288.8|18
1634797120000|2021-10-21 06:18:40|710336.6|708336.6|710367.6|708367.6|710396.3|708396.3|710336.6|708336.6|24
1634797130000|2021-10-21 06:18:50|710378.6|708378.6|710363.5|708363.5|710390.1|708390.1|710351.7|708351.7|16
1634797140000|2021-10-21 06:19:00|710365.4|708365.4|710366.5|708366.5|710367|708367|710339.4|708339.4|18
1634797150000|2021-10-21 06:19:10|710352.8|708352.8|710426.5|708426.5|710428.9|708428.9|710352.8|708352.8|23
1634797160000|2021-10-21 06:19:20|710424.2|708424.2|710463.7|708463.7|710483.5|708483.5|710407.5|708407.5|21
1634797170000|2021-10-21 06:19:30|710463.1|708463.1|710422.3|708422.3|710463.1|708463.1|710368.3|708368.3|30
1634797180000|2021-10-21 06:19:40|710436.8|708436.8|710421.7|708421.7|710444|708444|710420.9|708420.9|18
1634797190000|2021-10-21 06:19:50|710425.7|708425.7|710329.7|708329.7|710452.7|708452.7|710329.7|708329.7|33
1634797200000|2021-10-21 06:20:00|710328.1|708328.1|710318.9|708318.9|710346.8|708346.8|710318.9|708318.9|17
1634797210000|2021-10-21 06:20:10|710324.4|708324.4|710323.9|708323.9|710339.9|708339.9|710313.2|708313.2|25
1634797220000|2021-10-21 06:20:20|710321.7|708321.7|710315.7|708315.7|710335.3|708335.3|710312.9|708312.9|22
1634797230000|2021-10-21 06:20:30|710317.5|708317.5|710319.9|708319.9|710327|708327|710310|708310|17
1634797240000|2021-10-21 06:20:40|710312.4|708312.4|710330.4|708330.4|710335|708335|710312.4|708312.4|15
1634797250000|2021-10-21 06:20:50|710329.8|708329.8|710360.3|708360.3|710409.4|708409.4|710306.3|708306.3|22
1634797260000|2021-10-21 06:21:00|710344.8|708344.8|710340.9|708340.9|710359|708359|710327.6|708327.6|14
1634797270000|2021-10-21 06:21:10|710332.3|708332.3|710350.8|708350.8|710350.8|708350.8|710332.3|708332.3|5
1634797280000|2021-10-21 06:21:20|710343.8|708343.8|710346.4|708346.4|710351.2|708351.2|710333.7|708333.7|12
1634797290000|2021-10-21 06:21:30|710342.6|708342.6|710354.9|708354.9|710366.5|708366.5|710334.6|708334.6|19
1634797300000|2021-10-21 06:21:40|710349.7|708349.7|710352.7|708352.7|710354.9|708354.9|710349.4|708349.4|9
1634797310000|2021-10-21 06:21:50|710357.8|708357.8|710375.3|708375.3|710375.3|708375.3|710356.2|708356.2|7
1634797320000|2021-10-21 06:22:00|710376|708376|710350.5|708350.5|710376|708376|710345.7|708345.7|11
1634797330000|2021-10-21 06:22:10|710346.9|708346.9|710377.3|708377.3|710377.3|708377.3|710345.2|708345.2|13
1634797340000|2021-10-21 06:22:20|710384.3|708384.3|710382|708382|710384.3|708384.3|710349.5|708349.5|17
1634797350000|2021-10-21 06:22:30|710379.7|708379.7|710406.8|708406.8|710448.7|708448.7|710377.7|708377.7|24
1634797360000|2021-10-21 06:22:40|710407.5|708407.5|710417.6|708417.6|710445.7|708445.7|710407.5|708407.5|16
1634797370000|2021-10-21 06:22:50|710429.1|708429.1|710460.7|708460.7|710483.9|708483.9|710417.6|708417.6|24
1634797380000|2021-10-21 06:23:00|710456|708456|710438.7|708438.7|710456|708456|710414.3|708414.3|25
1634797390000|2021-10-21 06:23:10|710433.6|708433.6|710441|708441|710448.7|708448.7|710413.3|708413.3|18
1634797400000|2021-10-21 06:23:20|710421.8|708421.8|710443|708443|710467.6|708467.6|710421.8|708421.8|10
1634797410000|2021-10-21 06:23:30|710448.6|708448.6|710457.3|708457.3|710474.8|708474.8|710443|708443|19
1634797420000|2021-10-21 06:23:40|710459.7|708459.7|710458.5|708458.5|710473.9|708473.9|710458.5|708458.5|14
1634797430000|2021-10-21 06:23:50|710456.1|708456.1|710404.4|708404.4|710463.9|708463.9|710401.6|708401.6|19
1634797440000|2021-10-21 06:24:00|710420.3|708420.3|710422.5|708422.5|710451.7|708451.7|710406.7|708406.7|26
1634797450000|2021-10-21 06:24:10|710416.1|708416.1|710382.8|708382.8|710435.5|708435.5|710365.1|708365.1|19
1634797460000|2021-10-21 06:24:20|710384.3|708384.3|710411.7|708411.7|710422.6|708422.6|710378.1|708378.1|21
1634797470000|2021-10-21 06:24:30|710413.2|708413.2|710385.8|708385.8|710437.1|708437.1|710382.6|708382.6|17
1634797480000|2021-10-21 06:24:40|710410.4|708410.4|710383.8|708383.8|710410.4|708410.4|710371.9|708371.9|20
1634797490000|2021-10-21 06:24:50|710379.5|708379.5|710422.5|708422.5|710422.5|708422.5|710377.5|708377.5|21
1634797500000|2021-10-21 06:25:00|710426.6|708426.6|710406.1|708406.1|710426.6|708426.6|710400.7|708400.7|17
1634797510000|2021-10-21 06:25:10|710406.8|708406.8|710402.9|708402.9|710409|708409|710388.6|708388.6|22
1634797520000|2021-10-21 06:25:20|710404.4|708404.4|710399.5|708399.5|710407.6|708407.6|710392.2|708392.2|17
1634797530000|2021-10-21 06:25:30|710408.7|708408.7|710401.8|708401.8|710414.1|708414.1|710397.1|708397.1|19
1634797540000|2021-10-21 06:25:40|710393|708393|710403.8|708403.8|710407.1|708407.1|710385.6|708385.6|20
1634797550000|2021-10-21 06:25:50|710399.8|708399.8|710415.5|708415.5|710415.5|708415.5|710394.9|708394.9|22
1634797560000|2021-10-21 06:26:00|710411.9|708411.9|710410.6|708410.6|710416.6|708416.6|710395.8|708395.8|18
1634797570000|2021-10-21 06:26:10|710410.1|708410.1|710511.2|708511.2|710535.9|708535.9|710406.9|708406.9|16
1634797580000|2021-10-21 06:26:20|710518.2|708518.2|710494.6|708494.6|710521.9|708521.9|710491.3|708491.3|23
1634797590000|2021-10-21 06:26:30|710494|708494|710497.7|708497.7|710512.3|708972.5|709971.5|708471.9|23
1634797600000|2021-10-21 06:26:40|710498.7|708498.7|710457.3|708457.3|710533|708533|710448.7|708448.7|25
1634797610000|2021-10-21 06:26:50|710452|708452|710447.5|708447.5|710582.4|708582.4|710441.3|708441.3|31
1634797620000|2021-10-21 06:27:00|710430.5|708430.5|710450.9|708450.9|710469|708469|710430.5|708430.5|17
1634797630000|2021-10-21 06:27:10|710454.7|708454.7|710454.7|708454.7|710477.6|708477.6|710435.8|708435.8|21
1634797640000|2021-10-21 06:27:20|710453.6|708453.6|710440.7|708440.7|710475.8|708475.8|710440.3|708440.3|18
1634797650000|2021-10-21 06:27:30|710450.8|708450.8|710467|708467|710467|708467|710440.8|708440.8|21
1634797660000|2021-10-21 06:27:40|710465.5|708465.5|710369|708369|710482|708482|710369|708369|17
1634797670000|2021-10-21 06:27:50|710361.8|708361.8|710356.6|708356.6|710367.3|708367.3|710348.8|708348.8|19
1634797680000|2021-10-21 06:28:00|710367.9|708367.9|710374.5|708374.5|710386|708386|710364.2|708364.2|17
1634797690000|2021-10-21 06:28:10|710382|708382|710334.6|708334.6|710382|708382|710333.6|708333.6|20
1634797700000|2021-10-21 06:28:20|710334.5|708334.5|710390.4|708390.4|710390.4|708390.4|710334.5|708334.5|20
1634797710000|2021-10-21 06:28:30|710376.7|708376.7|710405.9|708405.9|710426.1|708426.1|710363.7|708363.7|24
1634797720000|2021-10-21 06:28:40|710428.1|708428.1|710417.1|708417.1|710428.1|708428.1|710394.8|708394.8|16
1634797730000|2021-10-21 06:28:50|710399.2|708399.2|710399|708399|710419.3|708419.3|710399|708399|19
1634797740000|2021-10-21 06:29:00|710399.4|708399.4|710442.4|708442.4|710451.1|708451.1|710392.3|708392.3|24
1634797750000|2021-10-21 06:29:10|710446|708446|710434.1|708434.1|710464.6|708464.6|710434.1|708434.1|8
1634797760000|2021-10-21 06:29:20|710452.4|708452.4|710452|708452|710462|708462|710438.1|708438.1|20
1634797770000|2021-10-21 06:29:30|710449.6|708449.6|710467.1|708467.1|710479.9|708479.9|710449.6|708449.6|18
1634797780000|2021-10-21 06:29:40|710466.1|708466.1|710471.7|708471.7|710496.1|708496.1|710447.5|708447.5|19
1634797790000|2021-10-21 06:29:50|710460.9|708460.9|710450.4|708450.4|710469.6|708469.6|710450.4|708450.4|22
1634797800000|2021-10-21 06:30:00|710457.4|708457.4|710506.8|708506.8|710506.8|708506.8|710457.4|708457.4|27
1634797810000|2021-10-21 06:30:10|710496.3|708496.3|710500.3|708500.3|710516.8|708516.8|710487.5|708487.5|25
1634797820000|2021-10-21 06:30:20|710498.1|708498.1|710490|708490|710498.1|708498.1|710490|708490|16
1634797830000|2021-10-21 06:30:30|710504.4|708504.4|710503.8|708503.8|710516.3|708516.3|710500.1|708500.1|13
1634797840000|2021-10-21 06:30:40|710503.2|708503.2|710505.7|708505.7|710520.9|708520.9|710498.4|708498.4|18
1634797850000|2021-10-21 06:30:50|710504|708504|710513.5|708513.5|710513.5|708513.5|710498.9|708498.9|19
1634797860000|2021-10-21 06:31:00|710507.3|708507.3|710515.6|708515.6|710529.3|708529.3|710502.7|708502.7|22
1634797870000|2021-10-21 06:31:10|710527.7|708527.7|710562.3|708562.3|710562.3|708562.3|710511.2|708511.2|27
1634797880000|2021-10-21 06:31:20|710561.6|708561.6|710552.5|708552.5|710562.3|708562.3|710535|708535|28
1634797890000|2021-10-21 06:31:30|710550.8|708550.8|710536.8|708536.8|710568.2|708568.2|710529.7|708529.7|23
1634797900000|2021-10-21 06:31:40|710542|708542|710520.7|708520.7|710542|708542|710513.5|708513.5|12
1634797910000|2021-10-21 06:31:50|710540.5|708540.5|710525.9|708525.9|710543.2|708543.2|710485.9|708485.9|24
1634797920000|2021-10-21 06:32:00|710528.2|708528.2|710516.5|708516.5|710531.9|708531.9|710505.6|708505.6|17
1634797930000|2021-10-21 06:32:10|710516.8|708516.8|710546.6|708546.6|710556.9|708556.9|710515.1|708515.1|23
1634797940000|2021-10-21 06:32:20|710547.4|708547.4|710532.8|708532.8|710553|708553|710532.8|708532.8|20
1634797950000|2021-10-21 06:32:30|710538.2|708538.2|710539.2|708539.2|710564.2|708564.2|710538.2|708538.2|12
1634797960000|2021-10-21 06:32:40|710551.4|708551.4|710548.3|708548.3|710560.3|708560.3|710539.3|708539.3|12
1634797970000|2021-10-21 06:32:50|710542.1|708542.1|710541.6|708541.6|710550.8|708550.8|710524.8|708524.8|20
1634797980000|2021-10-21 06:33:00|710539.9|708539.9|710550|708550|710558.1|708558.1|710536.7|708536.7|20
1634797990000|2021-10-21 06:33:10|710550.3|708550.3|710560.7|708560.7|710579.1|709055.5|710050.5|708549|18
1634798000000|2021-10-21 06:33:20|710559.9|708559.9|710556.2|708556.2|710567.6|708567.6|710500.9|708500.9|24
1634798010000|2021-10-21 06:33:30|710554.9|708554.9|710652.3|708652.3|710657.9|709116.1|710104.8|708554.9|28
1634798020000|2021-10-21 06:33:40|710651.9|708651.9|710657.6|708657.6|710670.9|708670.9|710614.2|708614.2|24
1634798030000|2021-10-21 06:33:50|710645.3|708645.3|710664|708664|710668.5|708668.5|710643.6|708643.6|19
1634798040000|2021-10-21 06:34:00|710652.5|708652.5|710672.8|708672.8|710688.7|708688.7|710652.5|708652.5|23
1634798050000|2021-10-21 06:34:10|710672.1|708672.1|710673.3|708673.3|710676.9|708676.9|710646.5|708646.5|20
1634798060000|2021-10-21 06:34:20|710669.2|708669.2|710669.1|708669.1|710685.3|708685.3|710665|708665|18
1634798070000|2021-10-21 06:34:30|710665.1|708665.1|710651.3|708651.3|710665.1|708665.1|710647.8|708647.8|27
1634798080000|2021-10-21 06:34:40|710650.6|708650.6|710687.4|708687.4|710702.8|709179.6|710179.6|708650.6|26
1634798090000|2021-10-21 06:34:50|710684.1|708684.1|710711.9|708711.9|710730|708730|710643.3|708643.3|33
1634798100000|2021-10-21 06:35:00|710715.8|708715.8|710736.2|708736.2|710747.8|708747.8|710715.8|708715.8|23
1634798110000|2021-10-21 06:35:10|710735.2|708735.2|710703.9|708703.9|710736.2|708736.2|710694.8|708694.8|23
1634798120000|2021-10-21 06:35:20|710709.4|708709.4|710722.5|708722.5|710742.2|708742.2|710709.3|708709.3|19
1634798130000|2021-10-21 06:35:30|710722.6|708722.6|710761|708761|710761|708761|710722.6|708722.6|15
1634798140000|2021-10-21 06:35:40|710756.4|708756.4|710748.9|708748.9|710756.4|708756.4|710730.2|708730.2|27
1634798150000|2021-10-21 06:35:50|710733.8|708733.8|710731.8|708731.8|710748.2|708748.2|710730.3|708730.3|26
1634798160000|2021-10-21 06:36:00|710732.9|708732.9|710764.1|708764.1|710768.4|708768.4|710730.1|708730.1|22
1634798170000|2021-10-21 06:36:10|710770.5|708770.5|710799|708799|710832.9|709310.4|710307.4|708768.5|28
1634798180000|2021-10-21 06:36:20|710793.6|708793.6|710789.3|708789.3|710806.2|708806.2|710744.4|708744.4|32
1634798190000|2021-10-21 06:36:30|710800.5|708800.5|710762.8|708762.8|710800.5|708800.5|710740.5|708740.5|26
1634798200000|2021-10-21 06:36:40|710760.7|708760.7|710748.9|708748.9|710766.9|708766.9|710748.9|708748.9|19
1634798210000|2021-10-21 06:36:50|710754.7|708754.7|710746.7|708746.7|710758.8|708758.8|710735.6|708735.6|24
1634798220000|2021-10-21 06:37:00|710745.5|708745.5|710759.8|708759.8|710768.8|708768.8|710726.4|708726.4|31
1634798230000|2021-10-21 06:37:10|710761.1|708761.1|710760.1|708760.1|710763.1|708763.1|710754|708754|26
1634798240000|2021-10-21 06:37:20|710759.9|708759.9|710761.6|708761.6|710776.1|708776.1|710757.7|708757.7|22
1634798250000|2021-10-21 06:37:30|710762.2|708762.2|710758.7|708758.7|710762.2|708762.2|710754.6|708754.6|15
1634798260000|2021-10-21 06:37:40|710758.6|708758.6|711168.2|709168.2|711172.4|709172.4|710755|708755|23
1634798270000|2021-10-21 06:37:50|711167.1|709167.1|711188.3|709188.3|711193.9|709193.9|711165|709165|33
1634798280000|2021-10-21 06:38:00|711182|709182|711226.6|709226.6|711245.5|709245.5|711177.6|709177.6|34
1634798290000|2021-10-21 06:38:10|711201.1|709201.1|711140.8|709140.8|711201.1|709201.1|711140.8|709140.8|35
1634798300000|2021-10-21 06:38:20|711136.8|709136.8|711100.4|709100.4|711136.8|709136.8|711079|709079|22
1634798310000|2021-10-21 06:38:30|711103.5|709103.5|711085.3|709085.3|711106.9|709106.9|711050.5|709050.5|19
1634798320000|2021-10-21 06:38:40|711080|709080|711046.9|709046.9|711080|709080|711020.8|709020.8|25
1634798330000|2021-10-21 06:38:50|711036.5|709036.5|711040.8|709040.8|711051.4|709051.4|711026.6|709026.6|33
1634798340000|2021-10-21 06:39:00|711049.8|709049.8|711035.8|709035.8|711064.5|709064.5|711023.2|709023.2|33
1634798350000|2021-10-21 06:39:10|711027.9|709027.9|711038.3|709038.3|711047.6|709047.6|711020.2|709020.2|29
1634798360000|2021-10-21 06:39:20|711040.8|709040.8|711036.4|709036.4|711050.7|709050.7|711024.2|709024.2|31
1634798370000|2021-10-21 06:39:30|711035.6|709035.6|711033.1|709033.1|711036.8|709036.8|711024|709024|19
1634798380000|2021-10-21 06:39:40|711031.3|709031.3|711025.3|709025.3|711044.8|709044.8|711025.3|709025.3|20
1634798390000|2021-10-21 06:39:50|711007.9|709007.9|711028.1|709028.1|711036|709036|711007.8|709007.8|17
1634798400000|2021-10-21 06:40:00|711020.8|709020.8|711088.4|709088.4|711103.4|709525.5|710517.1|709015.9|29
1634798410000|2021-10-21 06:40:10|711082.4|709082.4|711048.4|709048.4|711097.9|709097.9|711044.8|709044.8|29
1634798420000|2021-10-21 06:40:20|711067.3|709067.3|711043.6|709043.6|711075.5|709075.5|711021.3|709021.3|32
1634798430000|2021-10-21 06:40:30|711044.6|709044.6|711034.3|709034.3|711050.7|709050.7|711032.8|709032.8|21
1634798440000|2021-10-21 06:40:40|711034.8|709034.8|710963.1|708963.1|711034.8|709034.8|710963.1|708963.1|25
1634798450000|2021-10-21 06:40:50|710978|708978|711064.1|709064.1|711064.1|709531.3|710530.3|708972|38
1634798460000|2021-10-21 06:41:00|711048.1|709048.1|711091.9|709091.9|711098.5|709098.5|711045.1|709045.1|30
1634798470000|2021-10-21 06:41:10|711084.6|709084.6|711089.1|709089.1|711101.1|709101.1|711084.6|709084.6|26
1634798480000|2021-10-21 06:41:20|711086.8|709086.8|711089.8|709089.8|711098.4|709098.4|711079.6|709079.6|17
1634798490000|2021-10-21 06:41:30|711105.1|709105.1|711091.4|709091.4|711110.8|709110.8|711087.6|709087.6|26
1634798500000|2021-10-21 06:41:40|711093.5|709093.5|711109.3|709109.3|711117.1|709117.1|711093.5|709093.5|23
1634798510000|2021-10-21 06:41:50|711092.6|709092.6|711150.6|709150.6|711160|709643.2|710626.8|709092.6|39
1634798520000|2021-10-21 06:42:00|711159.5|709159.5|711153.5|709153.5|711171.8|709171.8|711146.4|709146.4|35
1634798530000|2021-10-21 06:42:10|711146.9|709146.9|711185.9|709185.9|711213.9|709213.9|711144.4|709144.4|32
1634798540000|2021-10-21 06:42:20|711196.8|709196.8|711232.1|709232.1|711275|709275|711190|709190|32
1634798550000|2021-10-21 06:42:30|711234.5|709234.5|711201.2|709201.2|711253.7|709253.7|711188.7|709188.7|36
1634798560000|2021-10-21 06:42:40|711197.6|709197.6|711193.9|709193.9|711236.5|709236.5|711193.1|709193.1|33
1634798570000|2021-10-21 06:42:50|711193.5|709193.5|711201.1|709201.1|711208.6|709208.6|711164.4|709164.4|27
1634798580000|2021-10-21 06:43:00|711198.1|709198.1|711195|709195|711212.7|709212.7|711190.1|709190.1|27
1634798590000|2021-10-21 06:43:10|711194.2|709194.2|711201.4|709201.4|711205.9|709205.9|711189.2|709189.2|27
1634798600000|2021-10-21 06:43:20|711201.3|709201.3|711237.3|709237.3|711250.8|709250.8|711179|709179|30
1634798610000|2021-10-21 06:43:30|711238.8|709238.8|711238.6|709238.6|711254.4|709747.1|710747.1|709216.4|31
1634798620000|2021-10-21 06:43:40|711239.9|709239.9|711188.5|709188.5|711246.1|709246.1|711174|709174|35
1634798630000|2021-10-21 06:43:50|711177|709177|711179.9|709179.9|711179.9|709179.9|711149.1|709149.1|26
1634798640000|2021-10-21 06:44:00|711176.7|709176.7|711110.1|709110.1|711183.7|709183.7|711101.1|709101.1|33
1634798650000|2021-10-21 06:44:10|711111.2|709111.2|711106.2|709106.2|711123.2|709123.2|711101.2|709101.2|26
1634798660000|2021-10-21 06:44:20|711113.7|709113.7|711104.6|709104.6|711115.3|709115.3|711093.2|709093.2|27
1634798670000|2021-10-21 06:44:30|711103.4|709103.4|711053.8|709053.8|711107.3|709570.3|710552.8|709045.9|32
1634798680000|2021-10-21 06:44:40|711060.4|709060.4|710547.8|709547.8|711078|709556.5|710545.9|709032.7|30
1634798690000|2021-10-21 06:44:50|710541.3|709541.3|710558.1|709558.1|711055.8|709562.2|710541.3|709028.2|32
1634798700000|2021-10-21 06:45:00|710547.9|709547.9|711097.5|709097.5|711115.4|709554.7|710547.9|709055.4|30
1634798710000|2021-10-21 06:45:10|711089.4|709089.4|711084.2|709084.2|711112.4|709112.4|711075.3|709075.3|28
1634798720000|2021-10-21 06:45:20|711083.5|709083.5|711085.4|709085.4|711092.4|709092.4|711068.6|709068.6|28
1634798730000|2021-10-21 06:45:30|711081.6|709081.6|711090|709090|711102.6|709102.6|711075.3|709075.3|30
1634798740000|2021-10-21 06:45:40|711090.7|709090.7|711077|709077|711090.7|709090.7|711064.8|709064.8|22
1634798750000|2021-10-21 06:45:50|711076.8|709076.8|711077.1|709077.1|711079.4|709079.4|711065.4|709065.4|19
1634798760000|2021-10-21 06:46:00|711074.9|709074.9|711066|709066|711089.9|709089.9|711062.4|709062.4|23
1634798770000|2021-10-21 06:46:10|711064.9|709064.9|711063|709063|711066.6|709066.6|711051.9|709051.9|15
1634798780000|2021-10-21 06:46:20|711063.9|709063.9|711080|709080|711089.6|709089.6|711059.5|709059.5|24
1634798790000|2021-10-21 06:46:30|711079.6|709079.6|711112.9|709112.9|711126.5|709126.5|711074.2|709074.2|28
1634798800000|2021-10-21 06:46:40|711115.5|709115.5|711131.8|709131.8|711131.8|709131.8|711100|709100|32
1634798810000|2021-10-21 06:46:50|711118.1|709118.1|711105.4|709105.4|711132.3|709132.3|711105.4|709105.4|22
1634798820000|2021-10-21 06:47:00|711104.3|709104.3|711099.6|709099.6|711104.3|709104.3|711085.7|709085.7|31
1634798830000|2021-10-21 06:47:10|711090.5|709090.5|711106.4|709106.4|711115.7|709115.7|711087.9|709087.9|29
1634798840000|2021-10-21 06:47:20|711103.7|709103.7|711123.8|709123.8|711132.2|709132.2|711093.1|709093.1|26
1634798850000|2021-10-21 06:47:30|711123.1|709123.1|711137.7|709137.7|711137.7|709137.7|711113.2|709113.2|15
1634798860000|2021-10-21 06:47:40|711117.3|709117.3|711107.6|709107.6|711135.7|709135.7|711101|709101|25
1634798870000|2021-10-21 06:47:50|711104.7|709104.7|711104.6|709104.6|711116.6|709614|710614|709083.3|15
1634798880000|2021-10-21 06:48:00|711102.4|709102.4|711083.1|709083.1|711117.1|709117.1|711064.1|709064.1|31
1634798890000|2021-10-21 06:48:10|711083.6|709083.6|711087|709087|711102.9|709583.7|710583.7|709064.1|34
1634798900000|2021-10-21 06:48:20|711078.5|709078.5|711087.8|709087.8|711102.5|709102.5|711070.6|709070.6|24
1634798910000|2021-10-21 06:48:30|711088.2|709088.2|711085.4|709085.4|711099.3|709099.3|711081.3|709081.3|27
1634798920000|2021-10-21 06:48:40|711083.5|709083.5|711081.7|709081.7|711096.4|709096.4|711078.1|709078.1|21
1634798930000|2021-10-21 06:48:50|711079.7|709079.7|711085.9|709085.9|711097.3|709097.3|711079.7|709079.7|22
1634798940000|2021-10-21 06:49:00|711087.8|709087.8|711105.3|709105.3|711118.9|709118.9|711085.9|709085.9|22
1634798950000|2021-10-21 06:49:10|711112|709112|711102.4|709102.4|711118.9|709118.9|711094.9|709094.9|27
1634798960000|2021-10-21 06:49:20|711122.1|709122.1|711112.1|709112.1|711132.8|709132.8|711096.4|709096.4|26
1634798970000|2021-10-21 06:49:30|711111.9|709111.9|711119|709119|711139.8|709139.8|711095.3|709095.3|32
1634798980000|2021-10-21 06:49:40|711118.1|709118.1|711125|709125|711148|709148|711105.1|709105.1|34
1634798990000|2021-10-21 06:49:50|711128.3|709128.3|711104|709104|711135.7|709135.7|711104|709104|30
1634799000000|2021-10-21 06:50:00|711116.5|709116.5|711104.1|709104.1|711132.7|709132.7|711090.1|709090.1|24
1634799010000|2021-10-21 06:50:10|711102.7|709102.7|711111.5|709111.5|711119.3|709610|710610|709063.2|30
1634799020000|2021-10-21 06:50:20|711111.4|709111.4|711083.1|709083.1|711133.1|709133.1|711083.1|709083.1|21
1634799030000|2021-10-21 06:50:30|711129.9|709129.9|711118.9|709118.9|711134.4|709134.4|711115.3|709115.3|12
1634799040000|2021-10-21 06:50:40|711121.5|709121.5|711113|709113|711135.2|709135.2|711092|709092|24
1634799050000|2021-10-21 06:50:50|711135.2|709135.2|711141.1|709141.1|711188.9|709646|710646|709115.9|31
1634799060000|2021-10-21 06:51:00|711155.3|709155.3|711150.8|709150.8|711183|709183|711150.8|709150.8|27
1634799070000|2021-10-21 06:51:10|711171.3|709171.3|711175|709175|711191.7|709191.7|711161.3|709161.3|24
1634799080000|2021-10-21 06:51:20|711167.5|709167.5|711192.3|709192.3|711216.7|709216.7|711166|709166|23
1634799090000|2021-10-21 06:51:30|711192.2|709192.2|711183.7|709183.7|711213|709213|711175.7|709175.7|24
1634799100000|2021-10-21 06:51:40|711173.8|709173.8|711152|709152|711185.6|709185.6|711152|709152|22
1634799110000|2021-10-21 06:51:50|711172|709172|711182.4|709182.4|711205.5|709205.5|711154.9|709154.9|22
1634799120000|2021-10-21 06:52:00|711181.7|709181.7|711184.2|709184.2|711220.3|709220.3|711175.7|709175.7|33
1634799130000|2021-10-21 06:52:10|711186.8|709186.8|711199.2|709199.2|711215.5|709215.5|711181.3|709181.3|21
1634799140000|2021-10-21 06:52:20|711202|709202|711213.6|709213.6|711213.6|709213.6|711182.9|709182.9|20
1634799150000|2021-10-21 06:52:30|711204.8|709204.8|711267.6|709267.6|711284.6|709284.6|711201.3|709201.3|27
1634799160000|2021-10-21 06:52:40|711268.7|709268.7|711279.3|709279.3|711293.8|709293.8|711258.9|709258.9|19
1634799170000|2021-10-21 06:52:50|711279.4|709279.4|711250.4|709250.4|711284|709284|711244.8|709244.8|25
1634799180000|2021-10-21 06:53:00|711246.9|709246.9|711318|709318|711345|709810.3|710810.3|709246.9|27
1634799190000|2021-10-21 06:53:10|711321.4|709321.4|711330.1|709330.1|711361.4|709361.4|711316.7|709316.7|32
1634799200000|2021-10-21 06:53:20|711328|709328|711337.3|709337.3|711370.8|709370.8|711322.4|709322.4|23
1634799210000|2021-10-21 06:53:30|711337.9|709337.9|711369.1|709369.1|711394.2|709394.2|711332.8|709332.8|17
1634799220000|2021-10-21 06:53:40|711375.5|709375.5|711354.9|709354.9|711385.7|709385.7|711345.2|709345.2|30
1634799230000|2021-10-21 06:53:50|711353.9|709353.9|711349.8|709349.8|711367.7|709367.7|711341.6|709341.6|26
1634799240000|2021-10-21 06:54:00|711352|709352|711353.7|709353.7|711368.6|709368.6|711347.9|709347.9|23
1634799250000|2021-10-21 06:54:10|711352.2|709352.2|711358.4|709358.4|711381.9|709381.9|711349.9|709349.9|20
1634799260000|2021-10-21 06:54:20|711360.5|709360.5|711314|709314|711364.8|709816.1|710816.1|709303.5|27
1634799270000|2021-10-21 06:54:30|711313.3|709313.3|711325|709325|711350.3|709350.3|711309.1|709309.1|27
1634799280000|2021-10-21 06:54:40|711346.2|709346.2|711331.5|709331.5|711346.2|709346.2|711322.7|709322.7|21
1634799290000|2021-10-21 06:54:50|711333.2|709333.2|711323.3|709323.3|711336.8|709336.8|711323.3|709323.3|25
1634799300000|2021-10-21 06:55:00|711334.8|709334.8|711380|709380|711387|709387|711312.8|709312.8|31
1634799310000|2021-10-21 06:55:10|711374.3|709374.3|711378.2|709378.2|711384.7|709384.7|711371.3|709371.3|35
1634799320000|2021-10-21 06:55:20|711379.5|709379.5|711373.5|709373.5|711383.5|709383.5|711372.4|709372.4|14
1634799330000|2021-10-21 06:55:30|711373|709373|711326.8|709326.8|711381.7|709381.7|711310.9|709310.9|24
1634799340000|2021-10-21 06:55:40|711324.2|709324.2|711320.3|709320.3|711326.5|709326.5|711309.3|709309.3|25
1634799350000|2021-10-21 06:55:50|711311.1|709311.1|711181.2|709181.2|711315.6|709315.6|711181.2|709181.2|31
1634799360000|2021-10-21 06:56:00|711185.5|709185.5|711189.8|709189.8|711223.2|709223.2|711144.3|709144.3|35
1634799370000|2021-10-21 06:56:10|711188.8|709188.8|711217.1|709217.1|711230|709230|711187.3|709187.3|31
1634799380000|2021-10-21 06:56:20|711217.8|709217.8|711285.6|709285.6|711291.7|709291.7|711206.5|709206.5|27
1634799390000|2021-10-21 06:56:30|711290.3|709290.3|711292.3|709292.3|711310.4|709310.4|711278.5|709278.5|32
1634799400000|2021-10-21 06:56:40|711291.9|709291.9|711253.3|709253.3|711291.9|709291.9|711241.5|709241.5|29
1634799410000|2021-10-21 06:56:50|711266.4|709266.4|711165.3|709165.3|711272.8|709272.8|711158.3|709158.3|34
1634799420000|2021-10-21 06:57:00|711140|709140|711140.6|709140.6|711153|709153|711133.4|709133.4|25
1634799430000|2021-10-21 06:57:10|711140.9|709140.9|711152.1|709152.1|711159.1|709159.1|711138.2|709138.2|18
1634799440000|2021-10-21 06:57:20|711156.3|709156.3|711227.1|709227.1|711253.9|709253.9|711156.3|709156.3|28
1634799450000|2021-10-21 06:57:30|711231.5|709231.5|711279.7|709279.7|711288.8|709288.8|711231.5|709231.5|30
1634799460000|2021-10-21 06:57:40|711291.1|709291.1|711281.5|709281.5|711292.5|709292.5|711269.5|709269.5|27
1634799470000|2021-10-21 06:57:50|711284.6|709284.6|711289.8|709289.8|711293.2|709293.2|711271.1|709271.1|20
1634799480000|2021-10-21 06:58:00|711286|709286|711239.5|709239.5|711304.6|709304.6|711239.5|709239.5|17
1634799490000|2021-10-21 06:58:10|711250.6|709250.6|711250.4|709250.4|711272.6|709272.6|711230.4|709230.4|22
1634799500000|2021-10-21 06:58:20|711245.8|709245.8|711217|709217|711247.8|709247.8|711178.7|709178.7|28
1634799510000|2021-10-21 06:58:30|711225.9|709225.9|711175.6|709175.6|711225.9|709225.9|711138.4|709138.4|28
1634799520000|2021-10-21 06:58:40|711175.4|709175.4|711195|709195|711201.4|709201.4|711175.4|709175.4|29
1634799530000|2021-10-21 06:58:50|711185|709185|711153.2|709153.2|711223.3|709614.5|710614.5|709114.9|24
1634799540000|2021-10-21 06:59:00|711175.9|709175.9|711231.4|709231.4|711231.4|709231.4|711142.2|709142.2|29
1634799550000|2021-10-21 06:59:10|711208.3|709208.3|711224.8|709224.8|711237.7|709237.7|711192|709192|29
1634799560000|2021-10-21 06:59:20|711224.5|709224.5|711164.3|709164.3|711234.8|709234.8|711158.5|709158.5|28
1634799570000|2021-10-21 06:59:30|711164|709164|711159.6|709159.6|711164.5|709164.5|711155.7|709155.7|17
1634799580000|2021-10-21 06:59:40|711155.9|709155.9|711163.2|709163.2|711171.9|709171.9|711149.3|709149.3|24
1634799590000|2021-10-21 06:59:50|711160.6|709160.6|711145.2|709145.2|711160.6|709160.6|711144|709144|27
1634799600000|2021-10-21 07:00:00|711142.7|709142.7|711236.9|709236.9|711251|709251|711142.7|709142.7|40
1634799610000|2021-10-21 07:00:10|711247.8|709247.8|711239.4|709239.4|711283.2|709283.2|711225.6|709225.6|34
1634799620000|2021-10-21 07:00:20|711236.3|709236.3|711163.7|709163.7|711236.3|709644.2|710644.2|709162.1|32
1634799630000|2021-10-21 07:00:30|711157.4|709157.4|711179.4|709179.4|711181.2|709181.2|711156.2|709156.2|29
1634799640000|2021-10-21 07:00:40|711174.3|709174.3|711214.2|709214.2|711221.5|709221.5|711152.5|709152.5|35
1634799650000|2021-10-21 07:00:50|711216.9|709216.9|711176.9|709176.9|711226.2|709226.2|711176.9|709176.9|23
1634799660000|2021-10-21 07:01:00|711181.5|709181.5|711152.8|709152.8|711181.9|709181.9|711146.1|709146.1|32
1634799670000|2021-10-21 07:01:10|711151.9|709151.9|711343.9|709343.9|711343.9|709343.9|711151.9|709151.9|38
1634799680000|2021-10-21 07:01:20|711332.6|709332.6|711354.2|709354.2|711379.9|709379.9|711309.5|709309.5|39
1634799690000|2021-10-21 07:01:30|711363.3|709363.3|711392.5|709392.5|711411.6|709411.6|711352.8|709352.8|39
1634799700000|2021-10-21 07:01:40|711395.1|709395.1|711352.3|709352.3|711395.1|709395.1|711347.7|709347.7|35
1634799710000|2021-10-21 07:01:50|711345.7|709345.7|711414.8|709414.8|711428.7|709428.7|711345.7|709345.7|34
1634799720000|2021-10-21 07:02:00|711413|709413|711456.5|709456.5|711464.9|709464.9|711409.3|709409.3|34
1634799730000|2021-10-21 07:02:10|711452.7|709452.7|711489.9|709489.9|711500.6|709500.6|711452.7|709452.7|26
1634799740000|2021-10-21 07:02:20|711489.5|709489.5|711010.4|710010.4|711525.6|710016.9|710964.5|709464.3|32
1634799750000|2021-10-21 07:02:30|711008.1|710008.1|711479|709479|711529|710024.9|711008.1|709479|32
1634799760000|2021-10-21 07:02:40|711476.6|709476.6|711488|709488|711496.7|709496.7|711465.2|709465.2|30
1634799770000|2021-10-21 07:02:50|711486.9|709486.9|711489.4|709489.4|711494.9|709494.9|711468.9|709468.9|29
1634799780000|2021-10-21 07:03:00|711480.2|709480.2|711489.6|709489.6|711498.4|709498.4|711478|709478|26
1634799790000|2021-10-21 07:03:10|711485.2|709485.2|711484.6|709484.6|711503.5|709503.5|711481.9|709481.9|23
1634799800000|2021-10-21 07:03:20|711481.4|709481.4|711439|709439|711490.5|709490.5|711439|709439|31
1634799810000|2021-10-21 07:03:30|711433|709433|711469.7|709469.7|711486.1|709486.1|711425.9|709425.9|39
1634799820000|2021-10-21 07:03:40|711467.4|709467.4|711507.1|709507.1|711532.1|709532.1|711462|709462|34
1634799830000|2021-10-21 07:03:50|711490.9|709490.9|711485.2|709485.2|711501.8|709501.8|711478.3|709478.3|31
1634799840000|2021-10-21 07:04:00|711491.8|709491.8|711494.9|709494.9|711498.8|709498.8|711486.9|709486.9|29
1634799850000|2021-10-21 07:04:10|711495.3|709495.3|711483.1|709483.1|711495.3|709495.3|711463.9|709463.9|32
1634799860000|2021-10-21 07:04:20|711482.9|709482.9|711510.2|709510.2|711521.7|709521.7|711482.9|709482.9|30
1634799870000|2021-10-21 07:04:30|711507.7|709507.7|711521.7|709521.7|711532.2|709532.2|711485.6|709485.6|33
1634799880000|2021-10-21 07:04:40|711512.1|709512.1|711519.5|709519.5|711531.8|709531.8|711499.9|709499.9|33
1634799890000|2021-10-21 07:04:50|711517.3|709517.3|711502.8|709502.8|711536.9|709536.9|711502.8|709502.8|34
1634799900000|2021-10-21 07:05:00|711499.9|709499.9|711557.1|709557.1|711584.8|709584.8|711499.2|709499.2|32
1634799910000|2021-10-21 07:05:10|711552.9|709552.9|711615.6|709615.6|711679.3|710154.6|711050.7|709552.9|38
1634799920000|2021-10-21 07:05:20|711628.3|709628.3|711641.3|709641.3|711648.4|709648.4|711610.2|709610.2|38
1634799930000|2021-10-21 07:05:30|711642.8|709642.8|711135.2|710135.2|711689.1|710135.3|711135.2|709642.1|28
1634799940000|2021-10-21 07:05:40|711648.9|709648.9|711630.6|709630.6|711670.5|709670.5|711626.1|709626.1|34
1634799950000|2021-10-21 07:05:50|711629.2|709629.2|711548.9|709548.9|711632.3|709632.3|711548.9|709548.9|37
1634799960000|2021-10-21 07:06:00|711549.8|709549.8|711478.2|709478.2|711587.9|709587.9|711478.2|709478.2|38
1634799970000|2021-10-21 07:06:10|711469.6|709469.6|711492.5|709492.5|711495.8|709495.8|711451.1|709451.1|35
1634799980000|2021-10-21 07:06:20|711489.8|709489.8|711437.7|709437.7|711491.6|709491.6|711433.5|709433.5|33
1634799990000|2021-10-21 07:06:30|711439.5|709439.5|711383.8|709383.8|711442.8|709442.8|711367|709367|29
1634800000000|2021-10-21 07:06:40|711379.3|709379.3|711378.2|709378.2|711396.2|709396.2|711375.3|709375.3|31
1634800010000|2021-10-21 07:06:50|711375.2|709375.2|711350.9|709350.9|711375.2|709375.2|711342.6|709342.6|35
1634800020000|2021-10-21 07:07:00|711357.3|709357.3|711406|709406|711418.1|709418.1|711357.3|709357.3|35
1634800030000|2021-10-21 07:07:10|711405.2|709405.2|711409.7|709409.7|711409.8|709409.8|711387.8|709387.8|26
1634800040000|2021-10-21 07:07:20|711405.1|709405.1|710871.4|709871.4|711405.1|709892.8|710869.4|709397.2|35
1634800050000|2021-10-21 07:07:30|710870.2|709870.2|711353|709353|711386.3|709870.2|710870.2|709347.7|38
1634800060000|2021-10-21 07:07:40|711354.2|709354.2|711381.6|709381.6|711391.7|709391.7|711346.2|709346.2|30
1634800070000|2021-10-21 07:07:50|711397.9|709397.9|711383.8|709383.8|711397.9|709397.9|711379.1|709379.1|30
1634800080000|2021-10-21 07:08:00|711381.7|709381.7|711370.8|709370.8|711404.9|709404.9|711359|709359|36
1634800090000|2021-10-21 07:08:10|711371.3|709371.3|711362.1|709362.1|711377|709377|711349.7|709349.7|36
1634800100000|2021-10-21 07:08:20|711362.3|709362.3|711366.5|709366.5|711376.3|709376.3|711362.3|709362.3|21
1634800110000|2021-10-21 07:08:30|711375.2|709375.2|711393|709393|711393.8|709893.7|710893.7|709362.6|28
1634800120000|2021-10-21 07:08:40|711387.2|709387.2|710864.2|709864.2|711387.2|709903.5|710864.1|709379.5|35
1634800130000|2021-10-21 07:08:50|710874.3|709874.3|711344.8|709344.8|711345.7|709874.3|710834.6|709340.4|29
1634800140000|2021-10-21 07:09:00|711345.5|709345.5|710857.7|709857.7|711367.4|709874.2|710856.4|709340.9|29
1634800150000|2021-10-21 07:09:10|710857|709857|710872.7|709872.7|711356.2|709872.7|710853.7|709341.2|33
1634800160000|2021-10-21 07:09:20|710875.1|709875.1|711347|709347|711365.3|709878.1|710864.4|709345.9|34
1634800170000|2021-10-21 07:09:30|711353.1|709353.1|711359|709359|711363.6|709363.6|711343|709343|23
1634800180000|2021-10-21 07:09:40|711354.7|709354.7|711358.9|709358.9|711374.8|709374.8|711352.9|709352.9|32
1634800190000|2021-10-21 07:09:50|711368.5|709368.5|711365.1|709365.1|711368.5|709880.1|710845.1|709346|35
1634800200000|2021-10-21 07:10:00|711367.4|709367.4|710832.7|709832.7|711369|709876.2|710830|709343.6|38
1634800210000|2021-10-21 07:10:10|710838.8|709838.8|710763.8|709763.8|711332.3|709851.3|710763.8|709267.3|39
1634800220000|2021-10-21 07:10:20|710766.5|709766.5|711233.9|709233.9|711233.9|709766.5|710703|709200.4|35
1634800230000|2021-10-21 07:10:30|711231.5|709231.5|710633.3|709633.3|711231.5|709681.7|710615.3|709170.5|35
1634800240000|2021-10-21 07:10:40|710634.4|709634.4|710534.7|709534.7|711077.5|709634.4|710534.1|709038.6|36
1634800250000|2021-10-21 07:10:50|710501.9|709501.9|710470.3|709470.3|711034.9|709523.2|710470.3|709016.3|32
1634800260000|2021-10-21 07:11:00|710479.7|709479.7|711067.4|709067.4|711067.4|709543.2|710479.5|708987.1|30
1634800270000|2021-10-21 07:11:10|710573.7|709573.7|710430.9|709430.9|711072.4|709573.7|710430.9|708955.7|35
1634800280000|2021-10-21 07:11:20|710433.2|709433.2|710904.8|708904.8|710934.9|709433.2|710427.8|708902|29
1634800290000|2021-10-21 07:11:30|710902|708902|710417.8|709417.8|710931.3|709417.8|710417.8|708881.1|33
1634800300000|2021-10-21 07:11:40|710414.2|709414.2|710391.3|709391.3|710962.5|709464.3|710387.4|708897.1|33
1634800310000|2021-10-21 07:11:50|710874.4|708874.4|710942.6|708942.6|710952.3|709425.3|710383.4|708874.4|34
1634800320000|2021-10-21 07:12:00|710944.6|708944.6|710969.2|708969.2|710969.2|709416.4|710386.3|708892.6|38
1634800330000|2021-10-21 07:12:10|710971.9|708971.9|711001.4|709001.4|711006.6|709006.6|710939.3|708939.3|32
1634800340000|2021-10-21 07:12:20|711003.6|709003.6|710923.4|708923.4|711013|709504.3|710504.3|708923.4|31
1634800350000|2021-10-21 07:12:30|710924.2|708924.2|710922.9|708922.9|710946.7|708946.7|710910|708910|25
1634800360000|2021-10-21 07:12:40|710926.4|708926.4|710951.4|708951.4|710951.4|708951.4|710926.4|708926.4|27
1634800370000|2021-10-21 07:12:50|710945.2|708945.2|710914.1|708914.1|710949.3|709419.6|710405.2|708899.6|32
1634800380000|2021-10-21 07:13:00|710899.2|708899.2|710886.3|708886.3|710915.6|709415.5|710394.9|708881|39
1634800390000|2021-10-21 07:13:10|710897.7|708897.7|710851.6|708851.6|710902.1|709385.3|710356.9|708798.1|38
1634800400000|2021-10-21 07:13:20|710858.4|708858.4|710872|708872|710880.3|708880.3|710835|708835|34
1634800410000|2021-10-21 07:13:30|710871.4|708871.4|710854.4|708854.4|710871.4|708871.4|710847.6|708847.6|28
1634800420000|2021-10-21 07:13:40|710862.8|708862.8|710872.2|708872.2|710878|708878|710841.2|708841.2|25
1634800430000|2021-10-21 07:13:50|710872.4|708872.4|710886.4|708886.4|710888.6|709382.5|710371.3|708862.5|36
1634800440000|2021-10-21 07:14:00|710877.2|708877.2|710411|709411|710917.6|709411|710378.4|708877.2|37
1634800450000|2021-10-21 07:14:10|710421.1|709421.1|710908.4|708908.4|710923.1|709432.5|710413.5|708908.4|22
1634800460000|2021-10-21 07:14:20|710908.5|708908.5|710913.2|708913.2|710923.4|708923.4|710907.6|708907.6|25
1634800470000|2021-10-21 07:14:30|710913.5|708913.5|710420.1|709420.1|710929.3|709436.9|710420.1|708908.1|32
1634800480000|2021-10-21 07:14:40|710915.8|708915.8|710899.1|708899.1|710928.9|709399.4|710377|708875.6|38
1634800490000|2021-10-21 07:14:50|710898.4|708898.4|710374.1|709374.1|710919.6|709380.1|710358.2|708854.5|32
1634800500000|2021-10-21 07:15:00|710372|709372|710274.4|709274.4|710874.5|709372|710260.3|708751.1|36
1634800510000|2021-10-21 07:15:10|710279.4|709279.4|710900.4|708900.4|710932|709386.8|710277.5|708869.3|37
1634800520000|2021-10-21 07:15:20|710898.5|708898.5|710858|708858|710899.5|708899.5|710833.4|708833.4|33
1634800530000|2021-10-21 07:15:30|710859.4|708859.4|710881.4|708881.4|710895.5|709388.2|710373.2|708853.8|36
1634800540000|2021-10-21 07:15:40|710868.3|708868.3|710364.4|709364.4|710871.3|709369.3|710351.9|708852.6|32
1634800550000|2021-10-21 07:15:50|710365.3|709365.3|710899.6|708899.6|710934.3|709366.3|710353.8|708863.1|33
1634800560000|2021-10-21 07:16:00|710899.7|708899.7|710918.3|708918.3|710933.7|709423.2|710403|708895.7|34
1634800570000|2021-10-21 07:16:10|710901.1|708901.1|710840|708840|710921.6|709420|710347.8|708840|32
1634800580000|2021-10-21 07:16:20|710844.7|708844.7|710777.6|708777.6|710844.7|709328.6|710281.3|708776.8|32
1634800590000|2021-10-21 07:16:30|710784.4|708784.4|710777.2|708777.2|710789.2|708789.2|710765.2|708765.2|32
1634800600000|2021-10-21 07:16:40|710782.3|708782.3|710202.3|709202.3|710782.3|709262.7|710191.6|708762.1|30
1634800610000|2021-10-21 07:16:50|710209.9|709209.9|710243.1|709243.1|710775|709243.1|710195.5|708697|35
1634800620000|2021-10-21 07:17:00|710243.9|709243.9|710799.8|708799.8|710803|709243.9|710214.6|708705.9|38
1634800630000|2021-10-21 07:17:10|710801.3|708801.3|710805.1|708805.1|710808.1|709294|710264.4|708757.6|31
1634800640000|2021-10-21 07:17:20|710801.3|708801.3|710371.2|709371.2|710933.8|709442|710295|708801.3|34
1634800650000|2021-10-21 07:17:30|710369.4|709369.4|710836.8|708836.8|710858|709383.9|710367.9|708835.7|32
1634800660000|2021-10-21 07:17:40|710836.5|708836.5|710749.9|708749.9|710837.2|708837.2|710749.3|708749.3|28
1634800670000|2021-10-21 07:17:50|710752.6|708752.6|710789.8|708789.8|710818.7|708818.7|710748.9|708748.9|30
1634800680000|2021-10-21 07:18:00|710790.5|708790.5|710786.9|708786.9|710790.5|708790.5|710771.8|708771.8|26
1634800690000|2021-10-21 07:18:10|710794.5|708794.5|710813.3|708813.3|710814.8|708814.8|710781.3|708781.3|25
1634800700000|2021-10-21 07:18:20|710799|708799|710754.1|708754.1|710809.3|709279|710279|708719.2|34
1634800710000|2021-10-21 07:18:30|710756.8|708756.8|710744.4|708744.4|710759|708759|710735|708735|22
1634800720000|2021-10-21 07:18:40|710734.6|708734.6|710726.1|708726.1|710745.8|708745.8|710720.7|708720.7|19
1634800730000|2021-10-21 07:18:50|710730|708730|710720.4|708720.4|710730|708730|710713.7|708713.7|26
1634800740000|2021-10-21 07:19:00|710722.7|708722.7|710719.1|708719.1|710729|708729|710719.1|708719.1|24
1634800750000|2021-10-21 07:19:10|710719|708719|710853|708853|710853.4|708853.4|710719|708719|34
1634800760000|2021-10-21 07:19:20|710849.9|708849.9|710866.6|708866.6|710881|708881|710842|708842|34
1634800770000|2021-10-21 07:19:30|710865|708865|711058|709058|711060.7|709467.6|710467.6|708865|37
1634800780000|2021-10-21 07:19:40|711069.4|709069.4|711059.1|709059.1|711070.2|709070.2|711050|709050|26
1634800790000|2021-10-21 07:19:50|711059.4|709059.4|711029.1|709029.1|711065.7|709065.7|711029.1|709029.1|28
1634800800000|2021-10-21 07:20:00|711020.4|709020.4|711025.9|709025.9|711031.7|709031.7|711015.2|709015.2|25
1634800810000|2021-10-21 07:20:10|711024.5|709024.5|710516.1|709516.1|711029.7|709519.1|710509.8|708986.8|27
1634800820000|2021-10-21 07:20:20|710514.6|709514.6|711027.1|709027.1|711051.8|709530.5|710508.8|709023.9|30
1634800830000|2021-10-21 07:20:30|711027.5|709027.5|711026|709026|711032.4|709032.4|711022.4|709022.4|21
1634800840000|2021-10-21 07:20:40|711027.7|709027.7|711042.1|709042.1|711060.9|709543.8|710524.5|709011.2|36
1634800850000|2021-10-21 07:20:50|711041.2|709041.2|710523.1|709523.1|711043.3|709534.6|710509.3|709029.5|39
1634800860000|2021-10-21 07:21:00|710524.2|709524.2|711050.7|709050.7|711052.7|709557|710513.5|708999.2|37
1634800870000|2021-10-21 07:21:10|711039.2|709039.2|710555.1|709555.1|711064.2|709566.9|710526.3|709027.6|33
1634800880000|2021-10-21 07:21:20|710558|709558|710587.4|709587.4|711094.1|709594.5|710558|709080.9|25
1634800890000|2021-10-21 07:21:30|710590.8|709590.8|711140.4|709140.4|711141.3|709623.4|710590.8|709111.6|34
1634800900000|2021-10-21 07:21:40|711127.3|709127.3|711232.9|709232.9|711244.2|709663.2|710663.2|709127.3|32
1634800910000|2021-10-21 07:21:50|711232.5|709232.5|711276.3|709276.3|711279.2|709279.2|711232.5|709232.5|31
1634800920000|2021-10-21 07:22:00|711277|709277|711275.3|709275.3|711279.2|709279.2|711243.5|709243.5|31
1634800930000|2021-10-21 07:22:10|711279.2|709279.2|711296.8|709296.8|711298.1|709298.1|711263.1|709263.1|32
1634800940000|2021-10-21 07:22:20|711297.2|709297.2|711287.6|709287.6|711297.9|709297.9|711281.2|709281.2|27
1634800950000|2021-10-21 07:22:30|711286.1|709286.1|711261.8|709261.8|711289.9|709289.9|711261.8|709261.8|29
1634800960000|2021-10-21 07:22:40|711259|709259|711259|709259|711304.9|709304.9|711253.2|709253.2|31
1634800970000|2021-10-21 07:22:50|711254.4|709254.4|711235.4|709235.4|711270.9|709270.9|711229.2|709229.2|29
1634800980000|2021-10-21 07:23:00|711232.7|709232.7|711258.5|709258.5|711258.5|709724|710724|709219.3|30
1634800990000|2021-10-21 07:23:10|711269.1|709269.1|711274.9|709274.9|711288.8|709288.8|711264|709264|33
1634801000000|2021-10-21 07:23:20|711276.3|709276.3|711311.1|709311.1|711311.7|709311.7|711266.5|709266.5|31
1634801010000|2021-10-21 07:23:30|711313.2|709313.2|711202.1|709202.1|711313.2|709720.2|710720.2|709185.3|33
1634801020000|2021-10-21 07:23:40|711209.8|709209.8|711204.8|709204.8|711214.1|709214.1|711201.5|709201.5|27
1634801030000|2021-10-21 07:23:50|711204.2|709204.2|711110.9|709110.9|711217|709641|710606.1|709110.9|30
1634801040000|2021-10-21 07:24:00|711108.5|709108.5|710579|709579|711117.4|709605.7|710571.2|709089.3|34
1634801050000|2021-10-21 07:24:10|710586.6|709586.6|711092.9|709092.9|711112.4|709607.2|710574.7|709092.4|27
1634801060000|2021-10-21 07:24:20|711075.2|709075.2|711114.2|709114.2|711124.3|709607.8|710575.7|709072.7|31
1634801070000|2021-10-21 07:24:30|711116.1|709116.1|711110.5|709110.5|711142|709142|711103.8|709103.8|35
1634801080000|2021-10-21 07:24:40|711104.8|709104.8|711049.3|709049.3|711123.5|709123.5|711031.4|709031.4|31
1634801090000|2021-10-21 07:24:50|711048.4|709048.4|711034.5|709034.5|711062.9|709062.9|711034.5|709034.5|29
1634801100000|2021-10-21 07:25:00|711035.1|709035.1|711025.5|709025.5|711037.3|709037.3|711013.8|709013.8|28
1634801110000|2021-10-21 07:25:10|711027.7|709027.7|711064|709064|711076.7|709076.7|711024.3|709024.3|29
1634801120000|2021-10-21 07:25:20|711051.9|709051.9|711046|709046|711069|709069|711045.3|709045.3|28
1634801130000|2021-10-21 07:25:30|711043.2|709043.2|711083.1|709083.1|711093.6|709093.6|711043.2|709043.2|31
1634801140000|2021-10-21 07:25:40|711114.1|709114.1|711089|709089|711127.1|709127.1|711069.3|709069.3|33
1634801150000|2021-10-21 07:25:50|711089.7|709089.7|711176.7|709176.7|711179.4|709179.4|711089.7|709089.7|31
1634801160000|2021-10-21 07:26:00|711165.3|709165.3|711020.5|709020.5|711178.4|709178.4|711020.5|709020.5|36
1634801170000|2021-10-21 07:26:10|711025.8|709025.8|711003|709003|711052.6|709052.6|710997.6|708997.6|34
1634801180000|2021-10-21 07:26:20|711004.5|709004.5|711010.5|709010.5|711013.7|709421.5|710421.5|708915.8|30
1634801190000|2021-10-21 07:26:30|711010.4|709010.4|711031.4|709031.4|711034.4|709521.3|710504.2|709002.6|30
1634801200000|2021-10-21 07:26:40|711037.4|709037.4|711051.3|709051.3|711053.7|709527.6|710517.4|709023.4|31
1634801210000|2021-10-21 07:26:50|711052.1|709052.1|711056.6|709056.6|711066.7|709536.9|710536.9|709023.5|34
1634801220000|2021-10-21 07:27:00|711046.3|709046.3|711071.9|709071.9|711073.6|709580.2|710561.1|709011.2|34
1634801230000|2021-10-21 07:27:10|711069.2|709069.2|711065.9|709065.9|711078.1|709078.1|711062|709062|27
1634801240000|2021-10-21 07:27:20|711066.6|709066.6|711072.7|709072.7|711080.7|709080.7|711062.1|709062.1|23
1634801250000|2021-10-21 07:27:30|711072.6|709072.6|711094.4|709094.4|711094.4|709589.4|710585.4|709072|19
1634801260000|2021-10-21 07:27:40|711091.5|709091.5|711127.8|709127.8|711134.9|709577.7|710577.7|709077|26
1634801270000|2021-10-21 07:27:50|711127|709127|711124.9|709124.9|711135.2|709135.2|711124.4|709124.4|22
1634801280000|2021-10-21 07:28:00|711125.9|709125.9|711135.5|709135.5|711140.7|709140.7|711090.1|709090.1|33
1634801290000|2021-10-21 07:28:10|711137|709137|711133.9|709133.9|711138.2|709138.2|711126.5|709126.5|22
1634801300000|2021-10-21 07:28:20|711134|709134|711134.6|709134.6|711138.8|709138.8|711126.2|709126.2|19
1634801310000|2021-10-21 07:28:30|711126.8|709126.8|711128.7|709128.7|711143.9|709657|710625.5|709126.1|28
1634801320000|2021-10-21 07:28:40|711129|709129|710630.8|709630.8|711136.5|709631.5|710626.7|709128.8|19
1634801330000|2021-10-21 07:28:50|710639.5|709639.5|710631.5|709631.5|711155.1|709659|710624.5|709128.2|28
1634801340000|2021-10-21 07:29:00|710628.9|709628.9|711159|709159|711159|709642.8|710628.9|709123.9|26
1634801350000|2021-10-21 07:29:10|711154.7|709154.7|711152.1|709152.1|711157.2|709673.9|710645.7|709149.7|26
1634801360000|2021-10-21 07:29:20|711189.6|709189.6|711160.2|709160.2|711189.6|709687.5|710632.4|709133.9|36
1634801370000|2021-10-21 07:29:30|711159.9|709159.9|711221.6|709221.6|711232.5|709728.3|710698|709158.7|36
1634801380000|2021-10-21 07:29:40|711232.8|709232.8|710772.4|709772.4|711262|709772.4|710751.1|709228.4|36
1634801390000|2021-10-21 07:29:50|710764.3|709764.3|711228.7|709228.7|711272.6|709785.8|710750.3|709226.9|35
1634801400000|2021-10-21 07:30:00|711231|709231|711256.3|709256.3|711256.3|709763.9|710752.9|709231|32
1634801410000|2021-10-21 07:30:10|711258.2|709258.2|711272.4|709272.4|711278.3|709774.3|710769.9|709258.2|28
1634801420000|2021-10-21 07:30:20|711270.8|709270.8|710758.6|709758.6|711277.5|709763.5|710758.6|709261.5|27
1634801430000|2021-10-21 07:30:30|710759.8|709759.8|711254|709254|711266.4|709768.6|710754.7|709252.7|32
1634801440000|2021-10-21 07:30:40|711258|709258|711277.1|709277.1|711285.2|709785.3|710772.8|709256|29
1634801450000|2021-10-21 07:30:50|711284.9|709284.9|711314.5|709314.5|711314.5|709804.4|710790|709277.1|33
1634801460000|2021-10-21 07:31:00|711302.4|709302.4|710834.4|709834.4|711319.6|709836.2|710818.8|709302.4|33
1634801470000|2021-10-21 07:31:10|710824.8|709824.8|710782.2|709782.2|711286|709834.6|710778.1|709282.1|31
1634801480000|2021-10-21 07:31:20|710779.8|709779.8|710794.8|709794.8|711305.5|709815.8|710775.3|709289.9|32
1634801490000|2021-10-21 07:31:30|710794.1|709794.1|711145.1|709145.1|711245.5|709807.3|710637.1|709131.6|31
1634801500000|2021-10-21 07:31:40|711149.1|709149.1|711143.3|709143.3|711149.3|709149.3|711141.2|709141.2|19
1634801510000|2021-10-21 07:31:50|710643.3|709643.3|710640.9|709640.9|710654.6|709654.6|710639.1|709639.1|26
1634801520000|2021-10-21 07:32:00|710640.8|709640.8|710601.5|709601.5|711139.4|709640.8|710585.1|709129.7|25
1634801530000|2021-10-21 07:32:10|710600.4|709600.4|710604.2|709604.2|710604.4|709604.4|710596.7|709596.7|19
1634801540000|2021-10-21 07:32:20|710603.9|709603.9|710565.6|709565.6|711075.2|709605.5|710560.2|709059.3|26
1634801550000|2021-10-21 07:32:30|710563.5|709563.5|710514.5|709514.5|711006.8|709563.5|710491.9|709006.8|34
1634801560000|2021-10-21 07:32:40|710514.7|709514.7|710527.6|709527.6|711027.4|709536.1|710509.5|709015|31
1634801570000|2021-10-21 07:32:50|710526.3|709526.3|710504.6|709504.6|711013.8|709526.3|710495.8|709000.7|25
1634801580000|2021-10-21 07:33:00|710506.4|709506.4|710894.8|708894.8|710913.4|709506.4|710392.3|708889.2|30
1634801590000|2021-10-21 07:33:10|710392.8|709392.8|710398.9|709398.9|710403.9|709403.9|710388.6|709388.6|22
1634801600000|2021-10-21 07:33:20|710390.2|709390.2|710887|708887|710904|709392.3|710337.8|708828.7|32
1634801610000|2021-10-21 07:33:30|710888.9|708888.9|710363|709363|710890.7|709375.3|710360.8|708856.9|32
1634801620000|2021-10-21 07:33:40|710362.4|709362.4|710363.6|709363.6|710373.9|709373.9|710362.4|709362.4|23
1634801630000|2021-10-21 07:33:50|710363.5|709363.5|710327.7|709327.7|710849.9|709366.8|710327.7|708822.3|24
1634801640000|2021-10-21 07:34:00|710327|709327|710309.8|709309.8|710824|709337.4|710308.4|708804|36
1634801650000|2021-10-21 07:34:10|710310.7|709310.7|710841.9|708841.9|710841.9|709337|710310.7|708802.9|35
1634801660000|2021-10-21 07:34:20|710842.7|708842.7|710376.1|709376.1|710842.7|709376.9|710312.7|708797.4|36
1634801670000|2021-10-21 07:34:30|710871.1|708871.1|710846.1|708846.1|710874.7|709378.5|710338.6|708839.5|31
1634801680000|2021-10-21 07:34:40|710345|709345|710333|709333|710857.7|709345|710328.6|708822|38
1634801690000|2021-10-21 07:34:50|710344.3|709344.3|710322.4|709322.4|710344.3|709344.3|710320.7|709320.7|21
1634801700000|2021-10-21 07:35:00|710323.6|709323.6|710809.7|708809.7|710822|709323.6|710294.3|708785.8|35
1634801710000|2021-10-21 07:35:10|710821.3|708821.3|710800.3|708800.3|710826.1|709307.6|710297.3|708794.1|35
1634801720000|2021-10-21 07:35:20|710802.7|708802.7|710285.3|709285.3|710802.7|709291.1|710280.2|708769.8|34
1634801730000|2021-10-21 07:35:30|710788.1|708788.1|710751|708751|710798|709294.7|710286.5|708751|28
1634801740000|2021-10-21 07:35:40|710743.2|708743.2|710773.1|708773.1|710782.3|709274.5|710274.5|708743.2|35
1634801750000|2021-10-21 07:35:50|710770.3|708770.3|710818.6|708818.6|710821|708821|710767.3|708767.3|39
1634801760000|2021-10-21 07:36:00|710810.6|708810.6|710796.7|708796.7|710827.4|708827.4|710789.8|708789.8|30
1634801770000|2021-10-21 07:36:10|710799|708799|710333.4|709333.4|710840.1|709342.5|710304.3|708796|28
1634801780000|2021-10-21 07:36:20|710813.4|708813.4|710803.5|708803.5|710815.3|709319.1|710319.1|708781.4|28
1634801790000|2021-10-21 07:36:30|710801.8|708801.8|710780.3|708780.3|710801.8|709295.8|710290|708775.1|26
1634801800000|2021-10-21 07:36:40|710780.8|708780.8|710952.7|708952.7|710985|709430.4|710384.4|708777|33
1634801810000|2021-10-21 07:36:50|710457.8|709457.8|711010.6|709010.6|711017|709511.4|710436|708911.9|29
1634801820000|2021-10-21 07:37:00|711013.8|709013.8|711026.5|709026.5|711026.5|709545.8|710504.5|709000.9|30
1634801830000|2021-10-21 07:37:10|711009.4|709009.4|710559.5|709559.5|711048.6|709559.5|710547.7|709009.4|22
1634801840000|2021-10-21 07:37:20|710550|709550|710536.8|709536.8|711048.6|709557.1|710526.5|709020.8|28
1634801850000|2021-10-21 07:37:30|710534|709534|711024.9|709024.9|711024.9|709535.2|710532.1|709011.1|18
1634801860000|2021-10-21 07:37:40|710530.8|709530.8|711016|709016|711022.7|709530.8|710521.4|709014.4|23
1634801870000|2021-10-21 07:37:50|711014.1|709014.1|711015.5|709015.5|711028.6|709519.7|710516.3|709010.6|26
1634801880000|2021-10-21 07:38:00|711018.9|709018.9|711026.7|709026.7|711026.7|709534.7|710522.9|709015.7|16
1634801890000|2021-10-21 07:38:10|711035|709035|710486.4|709486.4|711048.6|709537.9|710463.5|708952.5|33
1634801900000|2021-10-21 07:38:20|710465.8|709465.8|710928.6|708928.6|710950.7|709465.8|710394.5|708891.3|36
1634801910000|2021-10-21 07:38:30|710929.7|708929.7|710307.5|709307.5|710929.7|709376.1|710307.5|708810.8|36
1634801920000|2021-10-21 07:38:40|710308.4|709308.4|710802|708802|710810.5|709310.4|710293.8|708787|30
1634801930000|2021-10-21 07:38:50|710802.5|708802.5|710278.2|709278.2|710802.5|709279.3|710272.8|708765.5|27
1634801940000|2021-10-21 07:39:00|710275.5|709275.5|710771.1|708771.1|710772.4|709281.9|710271.3|708768.1|24
1634801950000|2021-10-21 07:39:10|710272.9|709272.9|710267.9|709267.9|710777.4|709278|710262.1|708757.2|23
1634801960000|2021-10-21 07:39:20|710266.2|709266.2|710267.5|709267.5|710273.4|709273.4|710258.1|709258.1|28
1634801970000|2021-10-21 07:39:30|710267.9|709267.9|710772.1|708772.1|710774.7|709272.4|710264.1|708762.2|27
1634801980000|2021-10-21 07:39:40|710267.8|709267.8|710280.9|709280.9|710783.9|709289.2|710260|708771.1|30
1634801990000|2021-10-21 07:39:50|710280.5|709280.5|710278.9|709278.9|710795.6|709293.9|710275.2|708782.6|31
1634802000000|2021-10-21 07:40:00|710282.6|709282.6|710325.8|709325.8|710808|709334.7|710281|708808|23
1634802010000|2021-10-21 07:40:10|710332.9|709332.9|710357.3|709357.3|710844.4|709359|710327.6|708823.7|32
1634802020000|2021-10-21 07:40:20|710357.9|709357.9|710899.2|708899.2|710899.3|709379.9|710346.5|708866.9|29
1634802030000|2021-10-21 07:40:30|710900.7|708900.7|710434.2|709434.2|710920.3|709434.6|710402.1|708890.4|28
1634802040000|2021-10-21 07:40:40|710424.1|709424.1|710936.7|708936.7|710940|709433.8|710419.1|708923|23
1634802050000|2021-10-21 07:40:50|710938.3|708938.3|710926|708926|710941.2|708941.2|710924.5|708924.5|19
1634802060000|2021-10-21 07:41:00|710931.3|708931.3|710324.7|709324.7|710936.2|709360.7|710320.7|708830.2|26
1634802070000|2021-10-21 07:41:10|710329.6|709329.6|710826.7|708826.7|710837|709340.5|710323.6|708825.5|20
1634802080000|2021-10-21 07:41:20|710831.6|708831.6|710837.5|708837.5|710838|708838|710824.3|708824.3|25
1634802090000|2021-10-21 07:41:30|710840.5|708840.5|710355.4|709355.4|710845.3|709370.4|710339.9|708823.7|28
1634802100000|2021-10-21 07:41:40|710350.8|709350.8|710828.2|708828.2|710871.4|709352.6|710320.3|708825.8|26
1634802110000|2021-10-21 07:41:50|710818.9|708818.9|710816|708816|710830.3|709348.8|710322.8|708816|26
1634802120000|2021-10-21 07:42:00|710815.2|708815.2|710339.9|709339.9|710843.9|709354.1|710325.7|708809.1|28
1634802130000|2021-10-21 07:42:10|710330.1|709330.1|710349.4|709349.4|710362.4|709362.4|710330.1|709330.1|35
1634802140000|2021-10-21 07:42:20|710360.4|709360.4|710375.7|709375.7|710855.2|709385.7|710344.9|708844.9|30
1634802150000|2021-10-21 07:42:30|710372.7|709372.7|710768.2|708768.2|710842.2|709384.3|710250.3|708755.6|35
1634802160000|2021-10-21 07:42:40|710750.5|708750.5|710768.8|708768.8|710780.7|708780.7|710750.5|708750.5|26
1634802170000|2021-10-21 07:42:50|710773.2|708773.2|710273.9|709273.9|710773.2|709274.9|710248.2|708773.2|29
1634802180000|2021-10-21 07:43:00|710254.9|709254.9|710265.2|709265.2|710770.6|709288.5|710253.5|708766.3|26
1634802190000|2021-10-21 07:43:10|710266.6|709266.6|710226.3|709226.3|710739.6|709268.4|710217.3|708711.2|24
1634802200000|2021-10-21 07:43:20|710227.7|709227.7|710154|709154|710227.7|709227.7|710150.5|709150.5|26
1634802210000|2021-10-21 07:43:30|710153.8|709153.8|710162.6|709162.6|710174.9|709174.9|710153.8|709153.8|15
1634802220000|2021-10-21 07:43:40|710174.4|709174.4|710615.2|708615.2|710628.3|709174.4|710162.6|708604|28
1634802230000|2021-10-21 07:43:50|710616.4|708616.4|710031.6|709031.6|710616.4|709103.2|710031.6|708598.4|19
1634802240000|2021-10-21 07:44:00|710005.5|709005.5|709985|708985|710032.8|709032.8|709978.8|708978.8|35
1634802250000|2021-10-21 07:44:10|709977.5|708977.5|709991.8|708991.8|709993.7|708993.7|709972.1|708972.1|25
1634802260000|2021-10-21 07:44:20|709984.2|708984.2|709976.3|708976.3|709996.5|708996.5|709974.6|708974.6|20
1634802270000|2021-10-21 07:44:30|709978|708978|709989.3|708989.3|709989.3|708989.3|709968.2|708968.2|29
1634802280000|2021-10-21 07:44:40|709983.8|708983.8|709980.7|708980.7|710004.1|709004.1|709980.7|708980.7|19
1634802290000|2021-10-21 07:44:50|709982.1|708982.1|710027.6|709027.6|710027.6|709027.6|709980.5|708980.5|21
1634802300000|2021-10-21 07:45:00|710041.6|709041.6|710027.9|709027.9|710045|709045|710010.3|709010.3|28
1634802310000|2021-10-21 07:45:10|710043.1|709043.1|710038.4|709038.4|710047.7|709047.7|710035|709035|22
1634802320000|2021-10-21 07:45:20|710039|709039|709981.2|708981.2|710547|709052.7|709975.2|708543.8|22
1634802330000|2021-10-21 07:45:30|709977.3|708977.3|709938.9|708938.9|709977.3|708977.3|709938.9|708938.9|31
1634802340000|2021-10-21 07:45:40|709939.1|708939.1|710438.7|708438.7|710454.8|708949.3|709933.2|708436.2|26
1634802350000|2021-10-21 07:45:50|710442.7|708442.7|709937.6|708937.6|710445.1|708945.2|709936.1|708434.6|26
1634802360000|2021-10-21 07:46:00|709942.1|708942.1|710446.6|708446.6|710446.6|708942.1|709938.2|708437.2|27
1634802370000|2021-10-21 07:46:10|710461.9|708461.9|710479.6|708479.6|710479.6|708958.4|709954.1|708450.3|30
1634802380000|2021-10-21 07:46:20|709983.5|708983.5|709968|708968|709984.6|708984.6|709959.2|708959.2|17
1634802390000|2021-10-21 07:46:30|709967.6|708967.6|709960.1|708960.1|710466.9|708969.1|709951.5|708450|28
1634802400000|2021-10-21 07:46:40|709961.2|708961.2|710451.5|708451.5|710452.7|708963.3|709944.3|708444.1|23
1634802410000|2021-10-21 07:46:50|709969.5|708969.5|709996|708996|710486.7|709002.8|709965|708470.7|31
1634802420000|2021-10-21 07:47:00|709998.1|708998.1|710499.4|708499.4|710516.9|708998.1|709985.7|708487.9|28
1634802430000|2021-10-21 07:47:10|710494.5|708494.5|710492.1|708492.1|710498.4|708498.4|710483.7|708483.7|18
1634802440000|2021-10-21 07:47:20|710493.7|708493.7|710472.3|708472.3|710493.7|708974.7|709966.4|708468.5|21
1634802450000|2021-10-21 07:47:30|710470.3|708470.3|710472.4|708472.4|710474.1|708474.1|710460.8|708460.8|15
1634802460000|2021-10-21 07:47:40|710470.6|708470.6|710466|708466|710471.4|708471.4|710458|708458|18
1634802470000|2021-10-21 07:47:50|710466.1|708466.1|710511|708511|710518.1|708985.5|709985.5|708462.7|32
1634802480000|2021-10-21 07:48:00|710511.9|708511.9|710514.7|708514.7|710516.8|708516.8|710507.1|708507.1|19
1634802490000|2021-10-21 07:48:10|710512.4|708512.4|709950.6|708950.6|710526.1|709027.6|709947.4|708450.9|31
1634802500000|2021-10-21 07:48:20|709950.3|708950.3|710461.4|708461.4|710462.7|708957.2|709949.8|708451.5|21
1634802510000|2021-10-21 07:48:30|709968.6|708968.6|710459.6|708459.6|710468|708968.6|709968.6|708455.6|26
1634802520000|2021-10-21 07:48:40|710458.4|708458.4|709933.8|708933.8|710461.2|708936.6|709933.8|708443.1|22
1634802530000|2021-10-21 07:48:50|709942.9|708942.9|710469.1|708469.1|710475.4|708975.1|709942.9|708463.7|31
1634802540000|2021-10-21 07:49:00|710470.7|708470.7|709966|708966|710471.5|708966|709949.4|708452.4|23
1634802550000|2021-10-21 07:49:10|709964.6|708964.6|710433|708433|710474.1|708964.6|709942.5|708427.9|29
1634802560000|2021-10-21 07:49:20|710421.1|708421.1|709921.3|708921.3|710421.5|708930.1|709915.8|708407.4|28
1634802570000|2021-10-21 07:49:30|709918.6|708918.6|709960.2|708960.2|710480.7|708973.8|709917.4|708451.6|31
1634802580000|2021-10-21 07:49:40|709960.5|708960.5|710462.4|708462.4|710477|708960.5|709960.5|708460.4|23
1634802590000|2021-10-21 07:49:50|710470.4|708470.4|710007.4|709007.4|710512.9|709007.4|709983.8|708453.6|34
1634802600000|2021-10-21 07:50:00|710507.2|708507.2|710509.2|708509.2|710515.3|709007.6|709996.2|708498.2|30
1634802610000|2021-10-21 07:50:10|710505.7|708505.7|710510.3|708510.3|710512.3|708512.3|710505.7|708505.7|16
1634802620000|2021-10-21 07:50:20|710510.8|708510.8|710548.1|708548.1|710556.3|709035.1|710035.1|708510.5|30
1634802630000|2021-10-21 07:50:30|710564.6|708564.6|710540.9|708540.9|710566.4|708566.4|710526.3|708526.3|33
1634802640000|2021-10-21 07:50:40|710534.6|708534.6|710496.9|708496.9|710536|708536|710494.7|708494.7|31
1634802650000|2021-10-21 07:50:50|710506|708506|710479.6|708479.6|710506|709000.5|709963.4|708456.1|28
1634802660000|2021-10-21 07:51:00|710480.5|708480.5|710485.4|708485.4|710492.4|708492.4|710466.1|708466.1|29
1634802670000|2021-10-21 07:51:10|710483.6|708483.6|710490.4|708490.4|710490.4|708490.4|710475.9|708475.9|21
1634802680000|2021-10-21 07:51:20|710495.6|708495.6|710023.3|709023.3|710497|709060.1|709996.8|708495.6|30
1634802690000|2021-10-21 07:51:30|710019.1|709019.1|710002.8|709002.8|710541.7|709030.4|710002.8|708525.2|33
1634802700000|2021-10-21 07:51:40|710014.7|709014.7|710496.3|708496.3|710524.8|709024.5|709978.9|708438.8|30
1634802710000|2021-10-21 07:51:50|710507.8|708507.8|710536|708536|710547.2|709029.8|710029.8|708495.4|31
1634802720000|2021-10-21 07:52:00|710534.1|708534.1|710047.1|709047.1|710538.8|709047.1|709970.4|708457.2|36
1634802730000|2021-10-21 07:52:10|710048.1|709048.1|710543.4|708543.4|710570.8|709048.1|710041.6|708543.4|25
1634802740000|2021-10-21 07:52:20|710531.4|708531.4|710512.8|708512.8|710531.4|708531.4|710503.4|708503.4|27
1634802750000|2021-10-21 07:52:30|710501.6|708501.6|710537.5|708537.5|710540.7|708540.7|710478.7|708478.7|33
1634802760000|2021-10-21 07:52:40|710533|708533|710050.7|709050.7|710548.1|709063.1|710048.3|708525.5|31
1634802770000|2021-10-21 07:52:50|710050.2|709050.2|710105.9|709105.9|710106|709106|710049.4|709049.4|21
1634802780000|2021-10-21 07:53:00|710091.3|709091.3|710093|709093|710109.6|709109.6|710088.9|709088.9|25
1634802790000|2021-10-21 07:53:10|710091.6|709091.6|710634.5|708634.5|710636.6|709132.2|710091.6|708614.7|24
1634802800000|2021-10-21 07:53:20|710630.6|708630.6|710131.5|709131.5|710635.5|709131.5|710119.3|708622|26
1634802810000|2021-10-21 07:53:30|710117.4|709117.4|710125|709125|710131.7|709131.7|710116|709116|30
1634802820000|2021-10-21 07:53:40|710632.9|708632.9|710141.3|709141.3|710632.9|709142.2|710124.3|708622.7|17
1634802830000|2021-10-21 07:53:50|710141.9|709141.9|710672.7|708672.7|710672.7|709151.7|710125|708672.7|20
1634802840000|2021-10-21 07:54:00|710177.1|709177.1|710138.6|709138.6|710666.8|709177.1|710138.6|708638.3|27
1634802850000|2021-10-21 07:54:10|710141.9|709141.9|710630.5|708630.5|710647.4|709141.9|710137|708628.4|25
1634802860000|2021-10-21 07:54:20|710624.2|708624.2|710132.6|709132.6|710636.7|709135.3|710123.7|708624.2|21
1634802870000|2021-10-21 07:54:30|710133.2|709133.2|710653.1|708653.1|710656|709162.6|710128.3|708646.7|30
1634802880000|2021-10-21 07:54:40|710642|708642|710704|708704|710740.1|709214.5|710172.1|708642|32
1634802890000|2021-10-21 07:54:50|710704.9|708704.9|710220.1|709220.1|710718.5|709220.1|710177.4|708704.9|32
1634802900000|2021-10-21 07:55:00|710210.1|709210.1|710228.2|709228.2|710715.1|709232.1|710202.4|708715.1|30
1634802910000|2021-10-21 07:55:10|710217.7|709217.7|710199|709199|710227.7|709227.7|710189.1|709189.1|34
1634802920000|2021-10-21 07:55:20|710201.8|709201.8|710224.6|709224.6|710243.8|709243.8|710184.8|709184.8|30
1634802930000|2021-10-21 07:55:30|710223.3|709223.3|710220.9|709220.9|710730.4|709233.9|710219.2|708723.7|29
1634802940000|2021-10-21 07:55:40|710220.5|709220.5|710218.4|709218.4|710225|709225|710217.4|709217.4|18
1634802950000|2021-10-21 07:55:50|710225.1|709225.1|710224.1|709224.1|710228.4|709228.4|710198.3|709198.3|26
1634802960000|2021-10-21 07:56:00|710730.1|708730.1|710214.6|709214.6|710731.2|709232.1|710212.3|708730.1|29
1634802970000|2021-10-21 07:56:10|710216.8|709216.8|710224.4|709224.4|710236.9|709236.9|710209.8|709209.8|31
1634802980000|2021-10-21 07:56:20|710210.2|709210.2|710211.6|709211.6|710720.3|709211.9|710178.7|708701.5|37
1634802990000|2021-10-21 07:56:30|710222.4|709222.4|710200.8|709200.8|710222.4|709222.4|710196.7|709196.7|17
1634803000000|2021-10-21 07:56:40|710193.9|709193.9|710171.8|709171.8|710193.9|709193.9|710168.6|709168.6|25
1634803010000|2021-10-21 07:56:50|710173.4|709173.4|710103.3|709103.3|710173.4|709173.4|710100.7|709100.7|37
1634803020000|2021-10-21 07:57:00|710082.6|709082.6|709944.8|708944.8|710543.2|709101.8|709929.3|708439.1|34
1634803030000|2021-10-21 07:57:10|709943.2|708943.2|709901.9|708901.9|709949.3|708949.3|709890.9|708890.9|29
1634803040000|2021-10-21 07:57:20|709897.7|708897.7|709902.6|708902.6|709922.5|708922.5|709894.2|708894.2|27
1634803050000|2021-10-21 07:57:30|709905.6|708905.6|709899.6|708899.6|709911.8|708911.8|709893.2|708893.2|26
1634803060000|2021-10-21 07:57:40|709899.9|708899.9|709903.7|708903.7|709921.9|708921.9|709885.8|708885.8|29
1634803070000|2021-10-21 07:57:50|709899.4|708899.4|709894.3|708894.3|709915.3|708915.3|709883.2|708883.2|33
1634803080000|2021-10-21 07:58:00|709895.3|708895.3|709892.8|708892.8|710392.7|708895.7|709888.5|708389.5|27
1634803090000|2021-10-21 07:58:10|709894.5|708894.5|709950.5|708950.5|709950.5|708950.5|709891.4|708891.4|24
1634803100000|2021-10-21 07:58:20|709934.7|708934.7|710387.9|708387.9|710458.2|708958.7|709876.5|708383|35
1634803110000|2021-10-21 07:58:30|709875|708875|709898.9|708898.9|710387.5|708914.3|709871.3|708387.5|33
1634803120000|2021-10-21 07:58:40|709899.5|708899.5|709917.3|708917.3|709924.3|708924.3|709892.5|708892.5|30
1634803130000|2021-10-21 07:58:50|709917.1|708917.1|709889.3|708889.3|709925.8|708925.8|709889.3|708889.3|23
1634803140000|2021-10-21 07:59:00|709888.5|708888.5|709886|708886|709897.6|708897.6|709878.2|708878.2|27
1634803150000|2021-10-21 07:59:10|709889.8|708889.8|709900.2|708900.2|709913.7|708913.7|709879.8|708879.8|27
1634803160000|2021-10-21 07:59:20|709893.9|708893.9|709874.1|708874.1|709899|708899|709872.3|708872.3|26
1634803170000|2021-10-21 07:59:30|709872.6|708872.6|709882.9|708882.9|709883.2|708883.2|709870.9|708870.9|23
1634803180000|2021-10-21 07:59:40|709881.9|708881.9|709870.8|708870.8|709913.5|708913.5|709870.8|708870.8|25
1634803190000|2021-10-21 07:59:50|709887.3|708887.3|709834|708834|709887.3|708887.3|709804.5|708804.5|37
1634803200000|2021-10-21 08:00:00|709827.4|708827.4|709866|708866|709906.8|708906.8|709818|708818|37
1634803210000|2021-10-21 08:00:10|709862.1|708862.1|709904.5|708904.5|710434.2|708926.6|709862.1|708398|36
1634803220000|2021-10-21 08:00:20|709906.1|708906.1|709886.2|708886.2|709942.7|708942.7|709886.2|708886.2|36
1634803230000|2021-10-21 08:00:30|710395.3|708395.3|709919.3|708919.3|710395.5|708921.8|709888.3|708395.3|31
1634803240000|2021-10-21 08:00:40|709935.3|708935.3|709966.9|708966.9|709970.1|708970.1|709908.3|708908.3|32
1634803250000|2021-10-21 08:00:50|709966.5|708966.5|710002.1|709002.1|710505.3|709003.7|709964|708468.7|38
1634803260000|2021-10-21 08:01:00|710002.4|709002.4|709990.1|708990.1|710021.7|709021.7|709973.3|708973.3|36
1634803270000|2021-10-21 08:01:10|709992.6|708992.6|709984.9|708984.9|710479.9|709001.9|709979.4|708479.9|37
1634803280000|2021-10-21 08:01:20|709975.5|708975.5|709962.1|708962.1|710005.1|709005.1|709962.1|708962.1|30
1634803290000|2021-10-21 08:01:30|709962.6|708962.6|709973.5|708973.5|709989.7|708989.7|709962.6|708962.6|32
1634803300000|2021-10-21 08:01:40|709984.8|708984.8|709899.5|708899.5|710416.6|708997.8|709874.3|708416.6|35
1634803310000|2021-10-21 08:01:50|710417.2|708417.2|709985.9|708985.9|710477.8|709000.5|709937.4|708417.2|36
1634803320000|2021-10-21 08:02:00|709991.7|708991.7|709866.1|708866.1|710462.2|708991.7|709855.9|708380.2|36
1634803330000|2021-10-21 08:02:10|709862.5|708862.5|710378.5|708378.5|710390.4|708862.5|709792.8|708339.4|38
1634803340000|2021-10-21 08:02:20|710389.7|708389.7|709879.3|708879.3|710389.7|708888.3|709879.3|708375.5|24
1634803350000|2021-10-21 08:02:30|709894.4|708894.4|709901.4|708901.4|710401.7|708905.1|709894.4|708396.8|22
1634803360000|2021-10-21 08:02:40|709905.2|708905.2|709888.1|708888.1|709905.2|708905.2|709883.4|708883.4|23
1634803370000|2021-10-21 08:02:50|709891.7|708891.7|710537|708537|710547.6|709037.1|709891.7|708481.7|32
1634803380000|2021-10-21 08:03:00|710526.3|708526.3|710528.6|708528.6|710534.5|708534.5|710509.4|708509.4|32
1634803390000|2021-10-21 08:03:10|710520.6|708520.6|710013.6|709013.6|710528.7|709027.3|710000.2|708501|33
1634803400000|2021-10-21 08:03:20|710014|709014|710013.7|709013.7|710028|709028|710013.5|709013.5|15
1634803410000|2021-10-21 08:03:30|710014|709014|710531.3|708531.3|710531.3|709026|710011.4|708513|23
1634803420000|2021-10-21 08:03:40|710529.2|708529.2|710109.6|709109.6|710613|709112.2|710073.8|708529.2|28
1634803430000|2021-10-21 08:03:50|710117.7|709117.7|710647.3|708647.3|710663.7|709117.7|710089.2|708572.8|37
1634803440000|2021-10-21 08:04:00|710661.3|708661.3|710698.3|708698.3|710704.3|708704.3|710647.5|708647.5|31
1634803450000|2021-10-21 08:04:10|710694.6|708694.6|710479.9|708479.9|710702.7|709208.9|710196.7|708469.3|31
1634803460000|2021-10-21 08:04:20|710479.3|708479.3|710521.4|708521.4|710527.4|708987.6|709985.3|708479.3|31
1634803470000|2021-10-21 08:04:30|710518.8|708518.8|710524.9|708524.9|710544.4|709004.5|710004.5|708515.1|27
1634803480000|2021-10-21 08:04:40|710523|708523|709963.8|708963.8|710525.8|708963.8|709963.8|708476.3|26
1634803490000|2021-10-21 08:04:50|709964.9|708964.9|710002.1|709002.1|710486.7|709003.1|709962.6|708471.7|33
1634803500000|2021-10-21 08:05:00|709999.5|708999.5|710043.6|709043.6|710484.1|709043.6|709975.5|708481|30
1634803510000|2021-10-21 08:05:10|710016.5|709016.5|710537.9|708537.9|710560|709067.9|710016.5|708514.8|37
1634803520000|2021-10-21 08:05:20|710544.2|708544.2|710585.1|708585.1|710585.2|709086.8|710072.7|708544.2|27
1634803530000|2021-10-21 08:05:30|710585.5|708585.5|710040.3|709040.3|710588.9|709066.4|710030.5|708559.5|26
1634803540000|2021-10-21 08:05:40|710042.9|709042.9|710033|709033|710524.6|709050.9|710015.6|708515.6|34
1634803550000|2021-10-21 08:05:50|710021|709021|710563.4|708563.4|710577.4|709066.1|710021|708529.1|33
1634803560000|2021-10-21 08:06:00|710564.1|708564.1|710085.3|709085.3|710588.7|709085.3|710067.5|708558.2|28
1634803570000|2021-10-21 08:06:10|710088.6|709088.6|710616.4|708616.4|710636.3|709118.4|710086.3|708589.6|31
1634803580000|2021-10-21 08:06:20|710105.6|709105.6|710127.3|709127.3|710620.2|709129.7|710104.8|708601.5|33
1634803590000|2021-10-21 08:06:30|710131.7|709131.7|710101.9|709101.9|710619.7|709131.7|710101.8|708604|35
1634803600000|2021-10-21 08:06:40|710095.7|709095.7|710096.9|709096.9|710108.8|709108.8|710093.1|709093.1|23
1634803610000|2021-10-21 08:06:50|710096.2|709096.2|710647.4|708647.4|710647.4|709127.6|710093.3|708624.6|25
1634803620000|2021-10-21 08:07:00|710650.9|708650.9|710298.9|709298.9|710797|709299.5|710147.2|708650.9|37
1634803630000|2021-10-21 08:07:10|710299.4|709299.4|710301.3|709301.3|710323.9|709323.9|710286.8|709286.8|36
1634803640000|2021-10-21 08:07:20|710295.1|709295.1|710839.1|708839.1|710845.7|709295.1|710295.1|708833|30
1634803650000|2021-10-21 08:07:30|710824.8|708824.8|710342.9|709342.9|710841.5|709343.5|710339.4|708824.4|31
1634803660000|2021-10-21 08:07:40|710342.6|709342.6|710311.9|709311.9|710831|709342.6|710307.9|708814.6|33
1634803670000|2021-10-21 08:07:50|710309.4|709309.4|710354.8|709354.8|710850.1|709359.4|710303.5|708850.1|28
1634803680000|2021-10-21 08:08:00|710341.8|709341.8|710268.4|709268.4|710819.6|709351.5|710268.4|708776.3|34
1634803690000|2021-10-21 08:08:10|710270.8|709270.8|710286.9|709286.9|710794.3|709295.4|710233.5|708762.8|36
1634803700000|2021-10-21 08:08:20|710286.2|709286.2|710858.7|708858.7|710858.7|709342.9|710281.3|708835.8|29
1634803710000|2021-10-21 08:08:30|710852.8|708852.8|710862.3|708862.3|710862.3|709360.8|710350.9|708852.8|14
1634803720000|2021-10-21 08:08:40|710859.3|708859.3|710399.2|709399.2|710907.1|709403.6|710363.3|708859.3|31
1634803730000|2021-10-21 08:08:50|710393.6|709393.6|710920.8|708920.8|710920.8|709400.8|710393.6|708893.9|26
1634803740000|2021-10-21 08:09:00|710913.2|708913.2|710897.5|708897.5|710928.4|709424.3|710380.3|708880.5|34
1634803750000|2021-10-21 08:09:10|710900.5|708900.5|710572.7|709572.7|711054.7|709572.7|710386.1|708900.5|33
1634803760000|2021-10-21 08:09:20|710572.3|709572.3|711074.2|709074.2|711098.5|709596.4|710556.1|709071.9|35
1634803770000|2021-10-21 08:09:30|711073.2|709073.2|711105.8|709105.8|711114.4|709598.8|710579.4|709073.2|30
1634803780000|2021-10-21 08:09:40|711101.4|709101.4|711142.2|709142.2|711154.7|709650.6|710597.9|709101.4|25
1634803790000|2021-10-21 08:09:50|710659.3|709659.3|711077|709077|711140.3|709659.3|710646.7|709069.4|30
1634803800000|2021-10-21 08:10:00|711077.9|709077.9|711120.3|709120.3|711120.3|709120.3|711069|709069|34
1634803810000|2021-10-21 08:10:10|711108.7|709108.7|710997.4|708997.4|711111.3|709540.7|710525.6|708982|37
1634803820000|2021-10-21 08:10:20|711003.8|709003.8|710483.6|709483.6|711008.2|709485.2|710476|708968.5|37
1634803830000|2021-10-21 08:10:30|710481.5|709481.5|710882.8|708882.8|710962.5|709481.5|710465.4|708877.8|34
1634803840000|2021-10-21 08:10:40|710887.2|708887.2|710864.5|708864.5|710901|709376.6|710373.5|708845.8|33
1634803850000|2021-10-21 08:10:50|710391.8|709391.8|710440.5|709440.5|710966|709440.5|710391.8|708886|35
1634803860000|2021-10-21 08:11:00|710931|708931|710840.8|708840.8|710975.6|708975.6|710840.8|708840.8|37
1634803870000|2021-10-21 08:11:10|710817.4|708817.4|710817.5|708817.5|710831.1|708831.1|710807.4|708807.4|33
1634803880000|2021-10-21 08:11:20|710815.3|708815.3|710850|708850|710866.1|708866.1|710801.6|708801.6|28
1634803890000|2021-10-21 08:11:30|710847.5|708847.5|710832.9|708832.9|710858.7|708858.7|710832.9|708832.9|30
1634803900000|2021-10-21 08:11:40|710827.7|708827.7|710823.6|708823.6|710830|708830|710819.4|708819.4|24
1634803910000|2021-10-21 08:11:50|710823|708823|710824.7|708824.7|710838.5|709313.4|710312.8|708788.2|25
1634803920000|2021-10-21 08:12:00|710823|708823|710878.6|708878.6|710907.5|709406.2|710406.2|708818.4|29
1634803930000|2021-10-21 08:12:10|710882.3|708882.3|710863.4|708863.4|710882.3|708882.3|710859.9|708859.9|26
1634803940000|2021-10-21 08:12:20|710862.5|708862.5|710813.4|708813.4|710862.5|709312.6|710312.6|708811|23
1634803950000|2021-10-21 08:12:30|710288.6|709288.6|710690.6|708690.6|710803.5|709300.4|710288.6|708658.3|29
1634803960000|2021-10-21 08:12:40|710677.9|708677.9|710717.1|708717.1|710734.7|708734.7|710675.3|708675.3|25
1634803970000|2021-10-21 08:12:50|710717.5|708717.5|710256.4|709256.4|710767.7|709269.5|710254.9|708717.5|25
1634803980000|2021-10-21 08:13:00|710256.3|709256.3|710698.3|708698.3|710709.5|709256.3|710215|708694.3|25
1634803990000|2021-10-21 08:13:10|710702.1|708702.1|710680.7|708680.7|710702.5|708702.5|710675.8|708675.8|24
1634804000000|2021-10-21 08:13:20|710686.8|708686.8|710631.8|708631.8|710686.8|709140.3|710132.9|708631.8|20
1634804010000|2021-10-21 08:13:30|710629.6|708629.6|710672.6|708672.6|710744.7|709223.6|710155.4|708629.6|33
1634804020000|2021-10-21 08:13:40|710671.7|708671.7|710174.6|709174.6|710678.4|709182.7|710163.5|708660.9|35
1634804030000|2021-10-21 08:13:50|710176.8|709176.8|710158.6|709158.6|710682.3|709187.1|710146|708669.9|32
1634804040000|2021-10-21 08:14:00|710160.6|709160.6|710133.5|709133.5|710160.6|709160.6|710128|709128|29
1634804050000|2021-10-21 08:14:10|710133|709133|710073.5|709073.5|710150.9|709150.9|710064.4|709064.4|31
1634804060000|2021-10-21 08:14:20|710071.8|709071.8|710176.5|709176.5|710645.7|709199.2|710071.8|708645.7|33
1634804070000|2021-10-21 08:14:30|710163.6|709163.6|710107.8|709107.8|710675.3|709164|710107.8|708616.1|33
1634804080000|2021-10-21 08:14:40|710109.6|709109.6|710103|709103|710593|709112.7|710090|708591.5|25
1634804090000|2021-10-21 08:14:50|710105.5|709105.5|710032.5|709032.5|710109.3|709109.3|710032.5|709032.5|31
1634804100000|2021-10-21 08:15:00|710029.7|709029.7|710099.4|709099.4|710601.5|709106.9|710029.7|708600|29
1634804110000|2021-10-21 08:15:10|710100.8|709100.8|710611.3|708611.3|710611.3|709105.1|710075.3|708599.5|32
1634804120000|2021-10-21 08:15:20|710603.6|708603.6|710066.4|709066.4|710607.2|709122.8|710061.8|708570.2|32
1634804130000|2021-10-21 08:15:30|710066.2|709066.2|710127|709127|710564.1|709141.2|710054.2|708559.2|27
1634804140000|2021-10-21 08:15:40|710124.8|709124.8|710511.3|708511.3|710511.6|709124.8|709965.7|708464.5|35
1634804150000|2021-10-21 08:15:50|709996.6|708996.6|710095|709095|710095|709095|709996.6|708996.6|26
1634804160000|2021-10-21 08:16:00|710084.5|709084.5|710078.6|709078.6|710568.2|709090|710060|708568.2|28
1634804170000|2021-10-21 08:16:10|710078.2|709078.2|710096.2|709096.2|710591.1|709096.2|710069.6|708577.1|27
1634804180000|2021-10-21 08:16:20|710101.4|709101.4|710085.8|709085.8|710101.4|709101.4|710085.8|709085.8|16
1634804190000|2021-10-21 08:16:30|710089.2|709089.2|710119.4|709119.4|710126|709126|710087.2|709087.2|29
1634804200000|2021-10-21 08:16:40|710121.9|709121.9|710140.6|709140.6|710143.6|709143.6|710121.8|709121.8|29
1634804210000|2021-10-21 08:16:50|710143.3|709143.3|710153.5|709153.5|710167|709167|710112|709112|32
1634804220000|2021-10-21 08:17:00|710151.2|709151.2|710143.1|709143.1|710151.2|709151.2|710134.7|709134.7|25
1634804230000|2021-10-21 08:17:10|710145.6|709145.6|710144.5|709144.5|710157.5|709157.5|710143.4|709143.4|22
1634804240000|2021-10-21 08:17:20|710154.4|709154.4|710194.7|709194.7|710207.7|709207.7|710154.4|709154.4|26
1634804250000|2021-10-21 08:17:30|710189.8|709189.8|710194.1|709194.1|710694.4|709207.2|710185.3|708677.2|32
1634804260000|2021-10-21 08:17:40|710194|709194|710222.7|709222.7|710674.9|709238.8|710177.3|708674.9|31
1634804270000|2021-10-21 08:17:50|710220.8|709220.8|710243.7|709243.7|710243.7|709243.7|710220.8|709220.8|25
1634804280000|2021-10-21 08:18:00|710248.1|709248.1|710208.4|709208.4|710253.9|709253.9|710205.9|709205.9|29
1634804290000|2021-10-21 08:18:10|710211.3|709211.3|710225.5|709225.5|710228.1|709228.1|710204.8|709204.8|22
1634804300000|2021-10-21 08:18:20|710225.8|709225.8|710218.2|709218.2|710715.8|709230|710218.2|708715.8|24
1634804310000|2021-10-21 08:18:30|710219.3|709219.3|710743.4|708743.4|710748.7|709220.2|710219.3|708733.1|18
1634804320000|2021-10-21 08:18:40|710237.4|709237.4|710250|709250|710760.7|709250|710235.5|708751.9|22
1634804330000|2021-10-21 08:18:50|710249.8|709249.8|710253.8|709253.8|710746.5|709255.9|710234.5|708741.7|23
1634804340000|2021-10-21 08:19:00|710216.1|709216.1|710174.9|709174.9|710221.6|709221.6|710132.7|709132.7|31
1634804350000|2021-10-21 08:19:10|710174|709174|710147.2|709147.2|710654.3|709175.5|710142.2|708652.3|17
1634804360000|2021-10-21 08:19:20|710145|709145|710678.9|708678.9|710688.6|709179.4|710125.9|708635.9|32
1634804370000|2021-10-21 08:19:30|710680|708680|710236.3|709236.3|710710.7|709236.3|710190.2|708680|34
1634804380000|2021-10-21 08:19:40|710236.9|709236.9|710222.2|709222.2|710237.8|709237.8|710220.3|709220.3|21
1634804390000|2021-10-21 08:19:50|710221.7|709221.7|710221.4|709221.4|710232.2|709232.2|710214.2|709214.2|28
1634804400000|2021-10-21 08:20:00|710705.9|708705.9|710219.5|709219.5|710724.9|709232.5|710219.5|708692|30
1634804410000|2021-10-21 08:20:10|710725.1|708725.1|710319.7|709319.7|710734.8|709343.5|710227.5|708725.1|26
1634804420000|2021-10-21 08:20:20|710328.6|709328.6|710318.2|709318.2|710328.6|709328.6|710313.1|709313.1|26
1634804430000|2021-10-21 08:20:30|710318|709318|710339.1|709339.1|710345.2|709345.2|710315.4|709315.4|25
1634804440000|2021-10-21 08:20:40|710336.7|709336.7|710412|709412|710463.4|709463.4|710336.7|709336.7|25
1634804450000|2021-10-21 08:20:50|710424|709424|710449.1|709449.1|710461.3|709461.3|710420.8|709420.8|31
1634804460000|2021-10-21 08:21:00|710448.5|709448.5|710450.2|709450.2|710461.1|709461.1|710448.4|709448.4|27
1634804470000|2021-10-21 08:21:10|710447.8|709447.8|710421.4|709421.4|710964.7|709448.2|710421.4|708930.9|31
1634804480000|2021-10-21 08:21:20|710923|708923|710444.2|709444.2|710923|709445.9|710433.7|708923|33
1634804490000|2021-10-21 08:21:30|710445.3|709445.3|710445.7|709445.7|710471.1|709471.1|710445.3|709445.3|24
1634804500000|2021-10-21 08:21:40|710445.1|709445.1|710443.7|709443.7|710459.3|709459.3|710440.4|709440.4|28
1634804510000|2021-10-21 08:21:50|710444.1|709444.1|710463.3|709463.3|710463.3|709463.3|710442.8|709442.8|22
1634804520000|2021-10-21 08:22:00|710952.4|708952.4|710445|709445|710953.9|709461.4|710423.1|708951|32
1634804530000|2021-10-21 08:22:10|710446|709446|710426|709426|710446.1|709446.1|710414.5|709414.5|27
1634804540000|2021-10-21 08:22:20|710425.5|709425.5|710397.3|709397.3|710891.1|709435.1|710397.3|708886.1|23
1634804550000|2021-10-21 08:22:30|710399.5|709399.5|710429.3|709429.3|710926|709432.1|710392.2|708912.2|31
1634804560000|2021-10-21 08:22:40|710427.6|709427.6|710437.6|709437.6|710945.5|709444.9|710426|708935.9|29
1634804570000|2021-10-21 08:22:50|710436.8|709436.8|710438.1|709438.1|710440.6|709440.6|710430.5|709430.5|16
1634804580000|2021-10-21 08:23:00|710437.2|709437.2|710435.3|709435.3|710438.8|709438.8|710429.1|709429.1|16
1634804590000|2021-10-21 08:23:10|710435.9|709435.9|710438.5|709438.5|710440.6|709440.6|710434.5|709434.5|18
1634804600000|2021-10-21 08:23:20|710438|709438|710438.2|709438.2|710949.1|709449.3|710429.8|708940|26
1634804610000|2021-10-21 08:23:30|710432|709432|710446.4|709446.4|710447.1|709447.1|710427.8|709427.8|29
1634804620000|2021-10-21 08:23:40|710445.8|709445.8|710454.8|709454.8|710454.8|709454.8|710428.6|709428.6|26
1634804630000|2021-10-21 08:23:50|710454.7|709454.7|710444|709444|710455.3|709455.3|710444|709444|23
1634804640000|2021-10-21 08:24:00|710447.6|709447.6|710463.9|709463.9|710960.1|709478.2|710443.9|708960.1|29
1634804650000|2021-10-21 08:24:10|710464.4|709464.4|710464.4|709464.4|710480.3|709480.3|710456.9|709456.9|21
1634804660000|2021-10-21 08:24:20|710465.6|709465.6|710454.1|709454.1|710470.5|709470.5|710448.2|709448.2|22
1634804670000|2021-10-21 08:24:30|710453.4|709453.4|710947.5|708947.5|710963.2|709453.4|710453.4|708944.4|19
1634804680000|2021-10-21 08:24:40|710946.1|708946.1|710917.2|708917.2|710946.8|709447.7|710398.6|708901.4|28
1634804690000|2021-10-21 08:24:50|710916.6|708916.6|710440.1|709440.1|710938.8|709450.2|710438.1|708916|25
1634804700000|2021-10-21 08:25:00|710439.7|709439.7|710948.7|708948.7|710961.3|709450.9|710386.6|708899.9|28
1634804710000|2021-10-21 08:25:10|710949.8|708949.8|710955.6|708955.6|710964.6|708964.6|710947.3|708947.3|21
1634804720000|2021-10-21 08:25:20|710961.9|708961.9|710419|709419|710961.9|709430|710418.9|708920|32
1634804730000|2021-10-21 08:25:30|710427|709427|710429.6|709429.6|710922|709437.2|710404.6|708913.5|31
1634804740000|2021-10-21 08:25:40|710440.4|709440.4|710447.9|709447.9|710969.1|709471.4|710432.5|708933.6|27
1634804750000|2021-10-21 08:25:50|710460.7|709460.7|710468|709468|710470.6|709470.6|710447.6|709447.6|25
1634804760000|2021-10-21 08:26:00|710453.7|709453.7|710937.4|708937.4|710957.9|709453.7|710450.2|708927.9|21
1634804770000|2021-10-21 08:26:10|710931.4|708931.4|710427.3|709427.3|710937.9|709433.1|710424.9|708920.5|26
1634804780000|2021-10-21 08:26:20|710428.2|709428.2|710923.1|708923.1|710943.5|709446.5|710428|708923.1|25
1634804790000|2021-10-21 08:26:30|710923.3|708923.3|710431.5|709431.5|710926.5|709431.6|710420.1|708923.3|22
1634804800000|2021-10-21 08:26:40|710425.7|709425.7|710371|709371|710871.8|709430.2|710371|708871.8|27
1634804810000|2021-10-21 08:26:50|710851.4|708851.4|710859.1|708859.1|710878.9|709377|710337.9|708851.4|33
1634804820000|2021-10-21 08:27:00|710864.5|708864.5|710882.7|708882.7|710901.4|709383.3|710360.9|708864.5|21
1634804830000|2021-10-21 08:27:10|710890.3|708890.3|710967.9|708967.9|710970.8|709475|710402.4|708882.2|32
1634804840000|2021-10-21 08:27:20|710969.6|708969.6|710480.3|709480.3|710978.9|709480.3|710455.5|708946.7|29
1634804850000|2021-10-21 08:27:30|710466.6|709466.6|710469.9|709469.9|710480.3|709480.3|710464.5|709464.5|20
1634804860000|2021-10-21 08:27:40|710473|709473|710458|709458|710964.5|709476.3|710445.8|708962.1|18
1634804870000|2021-10-21 08:27:50|710472.8|709472.8|710419.4|709419.4|710946.4|709472.8|710413.9|708946.4|32
1634804880000|2021-10-21 08:28:00|710417.3|709417.3|710430.5|709430.5|710437.6|709437.6|710417.3|709417.3|25
1634804890000|2021-10-21 08:28:10|710436.4|709436.4|710936.7|708936.7|710936.7|709436.4|710424.8|708921.5|23
1634804900000|2021-10-21 08:28:20|710935.3|708935.3|710439.2|709439.2|710945|709444|710430.6|708922.6|29
1634804910000|2021-10-21 08:28:30|710438.6|709438.6|710381.2|709381.2|710904.4|709438.6|710379.3|708879|30
1634804920000|2021-10-21 08:28:40|710372.4|709372.4|710904.4|708904.4|710919.6|709392.3|710371.8|708894.7|23
1634804930000|2021-10-21 08:28:50|710404.3|709404.3|710907.3|708907.3|710912.9|709417.5|710404.1|708903.2|23
1634804940000|2021-10-21 08:29:00|710896.4|708896.4|710399.2|709399.2|710917.2|709399.5|710399.2|708892.4|20
1634804950000|2021-10-21 08:29:10|710401.5|709401.5|710943.8|708943.8|710949.3|709415.7|710401.5|708905.6|24
1634804960000|2021-10-21 08:29:20|710947.2|708947.2|710944.9|708944.9|710950.8|708950.8|710943.2|708943.2|22
1634804970000|2021-10-21 08:29:30|710945|708945|710947.3|708947.3|710958.8|708958.8|710941.6|708941.6|28
1634804980000|2021-10-21 08:29:40|710958.7|708958.7|710929.7|708929.7|710958.7|709435.9|710418|708921.9|32
1634804990000|2021-10-21 08:29:50|710928.7|708928.7|710466.5|709466.5|710962.9|709474.7|710466.5|708921.7|31
1634805000000|2021-10-21 08:30:00|710953.9|708953.9|710476.5|709476.5|710964.9|709492.5|710442.8|708943.2|27
1634805010000|2021-10-21 08:30:10|710476.1|709476.1|710493.9|709493.9|710499.1|709499.1|710476.1|709476.1|22
1634805020000|2021-10-21 08:30:20|710482.7|709482.7|710970.7|708970.7|710982.6|709496.3|710469.5|708959.2|29
1634805030000|2021-10-21 08:30:30|710978.1|708978.1|710981.4|708981.4|710982.8|708982.8|710970.6|708970.6|17
1634805040000|2021-10-21 08:30:40|710976.2|708976.2|710471.9|709471.9|710982|709474.2|710464.3|708971.9|25
1634805050000|2021-10-21 08:30:50|710482.1|709482.1|710494.7|709494.7|711002.3|709511.6|710470|708982.4|33
1634805060000|2021-10-21 08:31:00|710500.2|709500.2|710991.8|708991.8|711001.9|709516.4|710486.6|708987.9|27
1634805070000|2021-10-21 08:31:10|710994|708994|710502.1|709502.1|711014.6|709516.7|710490.8|708990.1|32
1634805080000|2021-10-21 08:31:20|710495.7|709495.7|710463.7|709463.7|710986.1|709497.5|710463.7|708986.1|22
1634805090000|2021-10-21 08:31:30|710461.9|709461.9|710483.4|709483.4|710490.6|709490.6|710461|709461|25
1634805100000|2021-10-21 08:31:40|710472.7|709472.7|710466.3|709466.3|710488.5|709488.5|710462.5|709462.5|22
1634805110000|2021-10-21 08:31:50|710465.9|709465.9|710462.7|709462.7|710470.8|709470.8|710458.4|709458.4|18
1634805120000|2021-10-21 08:32:00|710476.4|709476.4|710397|709397|710908.7|709476.4|710393.6|708908.7|29
1634805130000|2021-10-21 08:32:10|710396.7|709396.7|710403.7|709403.7|710411.9|709411.9|710396|709396|22
1634805140000|2021-10-21 08:32:20|710406.2|709406.2|710405.9|709405.9|710410.4|709410.4|710400.2|709400.2|15
1634805150000|2021-10-21 08:32:30|710400.6|709400.6|710407|709407|710914|709414.1|710400.6|708907.7|21
1634805160000|2021-10-21 08:32:40|710420.9|709420.9|710245.6|709245.6|710859.6|709423.6|710245|708748.6|35
1634805170000|2021-10-21 08:32:50|710758.2|708758.2|710233.2|709233.2|710758.2|709253.1|710226|708740.8|33
1634805180000|2021-10-21 08:33:00|710241.1|709241.1|710241.5|709241.5|710258.1|709258.1|710234.3|709234.3|29
1634805190000|2021-10-21 08:33:10|710241.6|709241.6|710248.9|709248.9|710257.5|709257.5|710241.6|709241.6|16
1634805200000|2021-10-21 08:33:20|710255.9|709255.9|710266.2|709266.2|710766.1|709276.1|710248.3|708751.5|28
1634805210000|2021-10-21 08:33:30|710267.3|709267.3|710337|709337|710337.2|709337.2|710267.3|709267.3|35
1634805220000|2021-10-21 08:33:40|710339.7|709339.7|710339.1|709339.1|710345.2|709345.2|710326.4|709326.4|29
1634805230000|2021-10-21 08:33:50|710338.9|709338.9|710326.8|709326.8|710341.4|709341.4|710326.8|709326.8|22
1634805240000|2021-10-21 08:34:00|710339|709339|710407|709407|710415.5|709415.5|710329.9|709329.9|32
1634805250000|2021-10-21 08:34:10|710406.2|709406.2|710894.3|708894.3|710906.8|709411.2|710385.7|708894.3|23
1634805260000|2021-10-21 08:34:20|710896.2|708896.2|710381.2|709381.2|710896.2|709393.7|710378.3|708885.8|24
1634805270000|2021-10-21 08:34:30|710387.2|709387.2|710885.6|708885.6|710889.4|709390.9|710375.2|708885.6|19
1634805280000|2021-10-21 08:34:40|710896|708896|710382.8|709382.8|710896|709394.8|710372.6|708887.7|23
1634805290000|2021-10-21 08:34:50|710372|709372|710267.3|709267.3|710849.7|709382.8|710253.3|708832.8|34
1634805300000|2021-10-21 08:35:00|710263.7|709263.7|710214|709214|710738.8|709267.1|710211.4|708709.4|35
1634805310000|2021-10-21 08:35:10|710216|709216|710215.7|709215.7|710228.2|709228.2|710214.1|709214.1|26
1634805320000|2021-10-21 08:35:20|710222.3|709222.3|710301.7|709301.7|710766.7|709310.2|710222.3|708766.7|29
1634805330000|2021-10-21 08:35:30|710303|709303|710308.5|709308.5|710314.2|709314.2|710291.3|709291.3|25
1634805340000|2021-10-21 08:35:40|710298.7|709298.7|710308.8|709308.8|710312.8|709312.8|710298|709298|21
1634805350000|2021-10-21 08:35:50|710313|709313|710307.9|709307.9|710313.2|709313.2|710290.5|709290.5|25
1634805360000|2021-10-21 08:36:00|710301.8|709301.8|710271.4|709271.4|710807.5|709311.9|710266.1|708751|31
1634805370000|2021-10-21 08:36:10|710269.2|709269.2|710296.4|709296.4|710296.4|709296.4|710251.1|709251.1|26
1634805380000|2021-10-21 08:36:20|710289.6|709289.6|710289|709289|710297.3|709297.3|710288|709288|25
1634805390000|2021-10-21 08:36:30|710289.4|709289.4|710280|709280|710294.1|709294.1|710279.8|709279.8|29
1634805400000|2021-10-21 08:36:40|710288.5|709288.5|710305.7|709305.7|710311.3|709311.3|710276.4|709276.4|30
1634805410000|2021-10-21 08:36:50|710302.5|709302.5|710303.3|709303.3|710309.6|709309.6|710289.9|709289.9|27
1634805420000|2021-10-21 08:37:00|710302.9|709302.9|710299.1|709299.1|710835.6|709323.5|710297.7|708803.5|39
1634805430000|2021-10-21 08:37:10|710299.9|709299.9|710825.1|708825.1|710829.4|709330.4|710299.9|708825|32
1634805440000|2021-10-21 08:37:20|710832.2|708832.2|710824.9|708824.9|710832.2|708832.2|710815.6|708815.6|25
1634805450000|2021-10-21 08:37:30|710792.4|708792.4|710281|709281|710796.6|709286.6|710268.6|708784.9|27
1634805460000|2021-10-21 08:37:40|710280.7|709280.7|710277.3|709277.3|710287.4|709287.4|710277.3|709277.3|24
1634805470000|2021-10-21 08:37:50|710276.5|709276.5|710218.5|709218.5|710721.6|709276.5|710214.5|708707.2|36
1634805480000|2021-10-21 08:38:00|710216.3|709216.3|710227.7|709227.7|710236|709236|710203.6|709203.6|31
1634805490000|2021-10-21 08:38:10|710224.7|709224.7|710786.1|708786.1|710791.6|709286.9|710224.1|708772.8|32
1634805500000|2021-10-21 08:38:20|710775|708775|710244.7|709244.7|710775.1|709246.2|710244.7|708741.8|24
1634805510000|2021-10-21 08:38:30|710244.5|709244.5|710804.6|708804.6|710804.6|709257.3|710234.9|708733.7|28
1634805520000|2021-10-21 08:38:40|710802.5|708802.5|710304|709304|710814.6|709308.7|710300|708799.5|22
1634805530000|2021-10-21 08:38:50|710292.8|709292.8|710753.7|708753.7|710792.3|709292.8|710257|708747.9|20
1634805540000|2021-10-21 08:39:00|710753.2|708753.2|710280.3|709280.3|710753.4|709280.3|710237.5|708732.9|26
1634805550000|2021-10-21 08:39:10|710280.4|709280.4|710741.8|708741.8|710787.8|709284.2|710221.4|708723.1|27
1634805560000|2021-10-21 08:39:20|710729.4|708729.4|710734.4|708734.4|710736.2|709237.4|710228|708729.4|20
1634805570000|2021-10-21 08:39:30|710733.4|708733.4|710235.3|709235.3|710735.6|709235.3|710233|708731.8|17
1634805580000|2021-10-21 08:39:40|710237.3|709237.3|710241.7|709241.7|710749|709248.2|710228.4|708736.8|25
1634805590000|2021-10-21 08:39:50|710241.5|709241.5|710715|708715|710715|709249.2|710233.4|708715|18
1634805600000|2021-10-21 08:40:00|710212.2|709212.2|710617.5|708617.5|710725.7|709212.3|710139|708617.5|36
1634805610000|2021-10-21 08:40:10|710613.6|708613.6|710138.9|709138.9|710625.1|709138.9|710100|708601.8|29
1634805620000|2021-10-21 08:40:20|710138.8|709138.8|710166.5|709166.5|710660.5|709166.5|710126.2|708628.6|28
1634805630000|2021-10-21 08:40:30|710660.5|708660.5|710158.5|709158.5|710660.5|709174.7|710147.9|708660.5|18
1634805640000|2021-10-21 08:40:40|710163.2|709163.2|710156.3|709156.3|710163.3|709163.3|710155|709155|14
1634805650000|2021-10-21 08:40:50|710224.3|709224.3|710752.4|708752.4|710752.4|709253.7|710224.3|708729.7|28
1634805660000|2021-10-21 08:41:00|710760.5|708760.5|710762.9|708762.9|710764|709266.7|710183.7|708681.8|33
1634805670000|2021-10-21 08:41:10|710768.2|708768.2|710255.7|709255.7|710774.6|709274.5|710242.2|708755.2|31
1634805680000|2021-10-21 08:41:20|710256.1|709256.1|710780.4|708780.4|710786|709272.7|710254.7|708763.7|31
1634805690000|2021-10-21 08:41:30|710776.1|708776.1|710772.4|708772.4|710779.1|708779.1|710768.3|708768.3|21
1634805700000|2021-10-21 08:41:40|710772.3|708772.3|710271.7|709271.7|710772.7|709272.5|710248.4|708745.4|22
1634805710000|2021-10-21 08:41:50|710269.7|709269.7|710271.7|709271.7|710273.8|709273.8|710269.1|709269.1|12
1634805720000|2021-10-21 08:42:00|710269.5|709269.5|710766.2|708766.2|710769.5|709269.5|710264.2|708765.4|14
1634805730000|2021-10-21 08:42:10|710763.4|708763.4|710819.6|708819.6|710819.6|709325.5|710310.8|708763|26
1634805740000|2021-10-21 08:42:20|710811.6|708811.6|710307|709307|710811.6|709309.2|710307|708785.7|27
1634805750000|2021-10-21 08:42:30|710310.1|709310.1|710833.4|708833.4|710846.9|709349.1|710306.3|708806.8|29
1634805760000|2021-10-21 08:42:40|710834.7|708834.7|710811.4|708811.4|710834.7|709333.4|710322|708811.4|33
1634805770000|2021-10-21 08:42:50|710815|708815|710904.2|708904.2|710907.1|709415.2|710326.9|708806|38
1634805780000|2021-10-21 08:43:00|710897.3|708897.3|710939.5|708939.5|710945.8|709439.2|710406.8|708893.4|27
1634805790000|2021-10-21 08:43:10|710944.5|708944.5|710938.8|708938.8|710944.5|708944.5|710937.9|708937.9|24
1634805800000|2021-10-21 08:43:20|710940|708940|710439.3|709439.3|710947.2|709442.6|710439.3|708939.9|18
1634805810000|2021-10-21 08:43:30|710443.4|709443.4|710483.7|709483.7|710485.2|709485.2|710435.7|709435.7|28
1634805820000|2021-10-21 08:43:40|710477.4|709477.4|710448.2|709448.2|710482.6|709482.6|710434.8|709434.8|25
1634805830000|2021-10-21 08:43:50|710448.5|709448.5|710470.1|709470.1|710977|709475.1|710446.2|708977|27
1634805840000|2021-10-21 08:44:00|710470|709470|710466.9|709466.9|710488.1|709488.1|710461|709461|24
1634805850000|2021-10-21 08:44:10|710469.7|709469.7|710482.6|709482.6|710496.1|709496.1|710437.5|709437.5|23
1634805860000|2021-10-21 08:44:20|710479.8|709479.8|710497.5|709497.5|710497.5|709497.5|710429.4|709429.4|29
1634805870000|2021-10-21 08:44:30|710482.8|709482.8|710469.2|709469.2|710495.2|709495.2|710469.2|709469.2|24
1634805880000|2021-10-21 08:44:40|710474.9|709474.9|710511.6|709511.6|711014.1|709524|710473.5|709001|29
1634805890000|2021-10-21 08:44:50|710510.6|709510.6|710501.5|709501.5|710510.6|709510.6|710486.8|709486.8|37
1634805900000|2021-10-21 08:45:00|710498.9|709498.9|710386.9|709386.9|710526|709526|710380.6|709380.6|35
1634805910000|2021-10-21 08:45:10|710379.2|709379.2|710430.8|709430.8|710432.8|709432.8|710379.2|709379.2|21
1634805920000|2021-10-21 08:45:20|710419.4|709419.4|710431.1|709431.1|710440.2|709440.2|710383.7|709383.7|32
1634805930000|2021-10-21 08:45:30|710432.5|709432.5|710448.5|709448.5|710464.9|709464.9|710425.2|709425.2|30
1634805940000|2021-10-21 08:45:40|710448.2|709448.2|710488.5|709488.5|710488.5|709488.5|710445.4|709445.4|30
1634805950000|2021-10-21 08:45:50|710482.5|709482.5|710484.9|709484.9|710492.2|709492.2|710479.6|709479.6|32
1634805960000|2021-10-21 08:46:00|710476.5|709476.5|710484.8|709484.8|710486.5|709486.5|710460.9|709460.9|33
1634805970000|2021-10-21 08:46:10|710477.4|709477.4|710503.8|709503.8|710507.4|709507.4|710471.6|709471.6|26
1634805980000|2021-10-21 08:46:20|710501.1|709501.1|710501.8|709501.8|710516.1|709516.1|710500.2|709500.2|29
1634805990000|2021-10-21 08:46:30|710491.7|709491.7|710485.1|709485.1|710982.3|709500.1|710476.6|708973.9|24
1634806000000|2021-10-21 08:46:40|710488|709488|710499.9|709499.9|710516.6|709516.6|710479|709479|21
1634806010000|2021-10-21 08:46:50|710499.3|709499.3|710532.4|709532.4|710533|709533|710497.5|709497.5|27
1634806020000|2021-10-21 08:47:00|710519.6|709519.6|710526.5|709526.5|710534.8|709534.8|710518.7|709518.7|19
1634806030000|2021-10-21 08:47:10|710526|709526|710535.5|709535.5|710547.2|709547.2|710523.6|709523.6|27
1634806040000|2021-10-21 08:47:20|710546.5|709546.5|710551.2|709551.2|710555.5|709555.5|710521.3|709521.3|32
1634806050000|2021-10-21 08:47:30|710543.2|709543.2|710518.8|709518.8|710548.7|709548.7|710511|709511|21
1634806060000|2021-10-21 08:47:40|710513.2|709513.2|710513.5|709513.5|710524.4|709524.4|710507.5|709507.5|20
1634806070000|2021-10-21 08:47:50|710513.9|709513.9|710509.4|709509.4|710514.1|709514.1|710500.4|709500.4|14
1634806080000|2021-10-21 08:48:00|710468.3|709468.3|710508.5|709508.5|710518|709518|710444.8|709444.8|27
1634806090000|2021-10-21 08:48:10|710507.7|709507.7|710519.7|709519.7|710520.5|709520.5|710506.9|709506.9|21
1634806100000|2021-10-21 08:48:20|710520.3|709520.3|710528.9|709528.9|710533.5|709533.5|710514.9|709514.9|25
1634806110000|2021-10-21 08:48:30|710525.5|709525.5|710531|709531|710535.4|709535.4|710524.4|709524.4|23
1634806120000|2021-10-21 08:48:40|710533|709533|710555.7|709555.7|710562.9|709562.9|710533|709533|25
1634806130000|2021-10-21 08:48:50|710563|709563|710600.5|709600.5|711109.8|709610.1|710561.8|709094.8|21
1634806140000|2021-10-21 08:49:00|710597.3|709597.3|711078.9|709078.9|711116.2|709620.6|710543.3|709057|36
1634806150000|2021-10-21 08:49:10|711079.3|709079.3|711098.1|709098.1|711108.9|709602|710578.7|709079.3|18
1634806160000|2021-10-21 08:49:20|711096|709096|711126.7|709126.7|711126.7|709607.3|710592.4|709096|23
1634806170000|2021-10-21 08:49:30|711114.4|709114.4|710589.5|709589.5|711117.2|709613.7|710583.5|709094.7|30
1634806180000|2021-10-21 08:49:40|710597.6|709597.6|711105.1|709105.1|711105.1|709601.2|710587.5|709092.3|22
1634806190000|2021-10-21 08:49:50|710591.1|709591.1|711093.9|709093.9|711093.9|709598.7|710579|709093.9|21
1634806200000|2021-10-21 08:50:00|711085.9|709085.9|710535.3|709535.3|711101.5|709586.9|710526.5|709085.9|34
1634806210000|2021-10-21 08:50:10|710533.5|709533.5|710544.1|709544.1|710546.1|709546.1|710532|709532|23
1634806220000|2021-10-21 08:50:20|710544.3|709544.3|711070.2|709070.2|711079.6|709570.7|710531.4|709070.2|22
1634806230000|2021-10-21 08:50:30|711076.5|709076.5|710983.6|708983.6|711076.5|709559.2|710529.4|708981.4|26
1634806240000|2021-10-21 08:50:40|710981.9|708981.9|710558.6|709558.6|711063.4|709561.8|710474.2|708980.2|36
1634806250000|2021-10-21 08:50:50|710549.6|709549.6|710526.5|709526.5|711049.3|709549.6|710515.2|709011.4|30
1634806260000|2021-10-21 08:51:00|710547.3|709547.3|710561|709561|711062.8|709569.2|710545.5|709059|33
1634806270000|2021-10-21 08:51:10|711056.3|709056.3|710533|709533|711064|709570.4|710527.5|709040.9|27
1634806280000|2021-10-21 08:51:20|710522.7|709522.7|710554.4|709554.4|711097.5|709579.4|710522.7|709062.9|32
1634806290000|2021-10-21 08:51:30|710554|709554|710532.7|709532.7|711042.8|709558.3|710529.5|709042.8|20
1634806300000|2021-10-21 08:51:40|710530.3|709530.3|710485.3|709485.3|710998.9|709536.9|710477.3|708980|24
1634806310000|2021-10-21 08:51:50|710482.1|709482.1|710534.8|709534.8|711065.8|709560.6|710449.5|709055.9|31
1634806320000|2021-10-21 08:52:00|710535.4|709535.4|710549.5|709549.5|710553|709553|710525.8|709525.8|31
1634806330000|2021-10-21 08:52:10|710549.2|709549.2|710424.9|709424.9|711040.2|709551.9|710419.2|708936.9|28
1634806340000|2021-10-21 08:52:20|710425.6|709425.6|710473.1|709473.1|710974.8|709478.3|710423.1|708938.9|31
1634806350000|2021-10-21 08:52:30|710476.2|709476.2|710450.5|709450.5|710476.2|709476.2|710422.3|709422.3|25
1634806360000|2021-10-21 08:52:40|710463|709463|710458.5|709458.5|710463|709463|710443.5|709443.5|22
1634806370000|2021-10-21 08:52:50|710456.9|709456.9|710351.9|709351.9|710842.7|709459.7|710328.8|708828.7|30
1634806380000|2021-10-21 08:53:00|710357.4|709357.4|710938.4|708938.4|710938.4|709424.5|710356.2|708873.6|30
1634806390000|2021-10-21 08:53:10|710434|709434|710440.4|709440.4|710445.4|709445.4|710430.5|709430.5|23
1634806400000|2021-10-21 08:53:20|710986.8|708986.8|710505|709505|710987.1|709506.2|710484.2|708973|34
1634806410000|2021-10-21 08:53:30|710506|709506|711000.4|709000.4|711003.3|709515.9|710488.5|708986.5|28
1634806420000|2021-10-21 08:53:40|710504.5|709504.5|710480.3|709480.3|710959.9|709504.5|710476.3|708958.1|29
1634806430000|2021-10-21 08:53:50|710481.8|709481.8|710485.7|709485.7|710490.8|709490.8|710476.1|709476.1|25
1634806440000|2021-10-21 08:54:00|710492.8|709492.8|710484|709484|710976.5|709492.8|710476.2|708975.2|21
1634806450000|2021-10-21 08:54:10|710485.5|709485.5|710485.5|709485.5|710487.8|709487.8|710480.4|709480.4|21
1634806460000|2021-10-21 08:54:20|710484.9|709484.9|710485.8|709485.8|710487.1|709487.1|710473.5|709473.5|23
1634806470000|2021-10-21 08:54:30|710485.5|709485.5|710480.7|709480.7|710486.9|709486.9|710477|709477|13
1634806480000|2021-10-21 08:54:40|710487.3|709487.3|710494.4|709494.4|710498.3|709498.3|710476.9|709476.9|21
1634806490000|2021-10-21 08:54:50|710497.5|709497.5|710501.6|709501.6|710503.3|709503.3|710493.7|709493.7|15
1634806500000|2021-10-21 08:55:00|710496.8|709496.8|710526.8|709526.8|710527.8|709527.8|710496.8|709496.8|24
1634806510000|2021-10-21 08:55:10|710528.3|709528.3|710522.3|709522.3|710531.4|709531.4|710519.1|709519.1|19
1634806520000|2021-10-21 08:55:20|710525.8|709525.8|710569.4|709569.4|710580.1|709580.1|710522.4|709522.4|32
1634806530000|2021-10-21 08:55:30|710569.3|709569.3|710461.2|709461.2|711020.7|709569.3|710441.4|708943.6|34
1634806540000|2021-10-21 08:55:40|710462.2|709462.2|710495.4|709495.4|710989.3|709495.4|710462.2|708980.5|23
1634806550000|2021-10-21 08:55:50|710496.9|709496.9|710485.9|709485.9|710496.9|709496.9|710479.3|709479.3|27
1634806560000|2021-10-21 08:56:00|710480.9|709480.9|710486|709486|710972.6|709489.9|710472.6|708966.7|28
1634806570000|2021-10-21 08:56:10|710491.6|709491.6|710469.1|709469.1|710968.5|709491.6|710464.6|708959.8|23
1634806580000|2021-10-21 08:56:20|710468.7|709468.7|710488.5|709488.5|710987.1|709498.9|710468.7|708972|15
1634806590000|2021-10-21 08:56:30|710487.4|709487.4|710969.3|708969.3|710969.3|709490.7|710468.2|708968.5|27
1634806600000|2021-10-21 08:56:40|710467.1|709467.1|710447.7|709447.7|710956.1|709473.3|710447.7|708943.6|26
1634806610000|2021-10-21 08:56:50|710447.1|709447.1|710980|708980|710980|709454.1|710434.7|708980|21
1634806620000|2021-10-21 08:57:00|710487.5|709487.5|710476.3|709476.3|710994.1|709498.4|710475.1|708982.7|27
1634806630000|2021-10-21 08:57:10|710474.2|709474.2|710492.7|709492.7|710983.7|709500|710470|708983.5|29
1634806640000|2021-10-21 08:57:20|710490|709490|710484.6|709484.6|710495.8|709495.8|710483.6|709483.6|15
1634806650000|2021-10-21 08:57:30|710493.1|709493.1|710483.3|709483.3|710493.1|709493.1|710476.1|709476.1|24
1634806660000|2021-10-21 08:57:40|710477.7|709477.7|710490.3|709490.3|710991.3|709498.5|710475.4|708991.3|21
1634806670000|2021-10-21 08:57:50|710490|709490|710493.6|709493.6|710497.4|709497.4|710489.5|709489.5|20
1634806680000|2021-10-21 08:58:00|710493.2|709493.2|710489.9|709489.9|710996.3|709502.5|710489.9|708996.3|23
1634806690000|2021-10-21 08:58:10|710495.1|709495.1|710493.8|709493.8|710993|709500.7|710490.2|708989.9|22
1634806700000|2021-10-21 08:58:20|710489.2|709489.2|710490.4|709490.4|710491|709491|710488.4|709488.4|11
1634806710000|2021-10-21 08:58:30|710489.7|709489.7|710512.6|709512.6|711012.1|709517.3|710486.4|709000.8|21
1634806720000|2021-10-21 08:58:40|710512.1|709512.1|711006.6|709006.6|711015.7|709517.3|710482.3|708978.5|26
1634806730000|2021-10-21 08:58:50|710516.5|709516.5|710496.6|709496.6|711014.8|709518.1|710496.6|708996.3|27
1634806740000|2021-10-21 08:59:00|710495.7|709495.7|710536.5|709536.5|711030.8|709536.5|710493.5|708989.7|28
1634806750000|2021-10-21 08:59:10|710533.7|709533.7|710562.6|709562.6|711067|709573.3|710533.7|709028.3|28
1634806760000|2021-10-21 08:59:20|710576.8|709576.8|710563.8|709563.8|710576.8|709576.8|710563.5|709563.5|24
1634806770000|2021-10-21 08:59:30|710563.4|709563.4|711086.8|709086.8|711086.8|709569.8|710547.3|709050.7|33
1634806780000|2021-10-21 08:59:40|711082.2|709082.2|711089.3|709089.3|711096.8|709096.8|711070|709070|24
1634806790000|2021-10-21 08:59:50|711086.5|709086.5|711076.4|709076.4|711092.3|709092.3|711074.7|709074.7|25
1634806800000|2021-10-21 09:00:00|711075.3|709075.3|711137.8|709137.8|711151.8|709151.8|711069|709069|24
1634806810000|2021-10-21 09:00:10|711134|709134|711140.5|709140.5|711167.3|709167.3|711134|709134|28
1634806820000|2021-10-21 09:00:20|711137.1|709137.1|711216.1|709216.1|711229|709229|711135|709135|29
1634806830000|2021-10-21 09:00:30|711215.3|709215.3|711113.8|709113.8|711215.3|709215.3|711113.8|709113.8|29
1634806840000|2021-10-21 09:00:40|711111.3|709111.3|711125.6|709125.6|711146.7|709146.7|711106.3|709106.3|27
1634806850000|2021-10-21 09:00:50|711123.9|709123.9|711119|709119|711137.2|709137.2|711116.5|709116.5|21
1634806860000|2021-10-21 09:01:00|711092.9|709092.9|711108.8|709108.8|711139.2|709610.1|710610.1|709058.8|32
1634806870000|2021-10-21 09:01:10|711110|709110|711077.3|709077.3|711110|709599.3|710599.3|709061.9|28
1634806880000|2021-10-21 09:01:20|711079.1|709079.1|711160.7|709160.7|711186.1|709656.9|710656.9|709071.4|30
1634806890000|2021-10-21 09:01:30|711160.6|709160.6|711175.1|709175.1|711176.9|709176.9|711159.7|709159.7|12
1634806900000|2021-10-21 09:01:40|711172|709172|711164|709164|711174.9|709174.9|711158.2|709158.2|18
1634806910000|2021-10-21 09:01:50|711162.6|709162.6|711179.2|709179.2|711185.6|709185.6|711161.1|709161.1|19
1634806920000|2021-10-21 09:02:00|711167.6|709167.6|711187.4|709187.4|711187.4|709187.4|711165.5|709165.5|23
1634806930000|2021-10-21 09:02:10|711170.5|709170.5|711179.4|709179.4|711184.1|709184.1|711136.1|709136.1|28
1634806940000|2021-10-21 09:02:20|711163.4|709163.4|711161.9|709161.9|711183.4|709183.4|711151.7|709151.7|26
1634806950000|2021-10-21 09:02:30|711161.6|709161.6|711173|709173|711180|709180|711161.6|709161.6|17
1634806960000|2021-10-21 09:02:40|711170.6|709170.6|711165|709165|711170.6|709170.6|711163.4|709163.4|9
1634806970000|2021-10-21 09:02:50|711163.3|709163.3|711169.3|709169.3|711189.4|709189.4|711162.1|709162.1|13
1634806980000|2021-10-21 09:03:00|711168.3|709168.3|711160.2|709160.2|711187.3|709187.3|711160.1|709160.1|14
1634806990000|2021-10-21 09:03:10|711157.9|709157.9|711191.3|709191.3|711201|709201|711157.9|709157.9|19
1634807000000|2021-10-21 09:03:20|711205.5|709205.5|710737.4|709737.4|711205.5|709737.4|710687.1|709192.8|10
1634807010000|2021-10-21 09:03:30|710738.8|709738.8|711231.8|709231.8|711252.4|709738.8|710738.8|709210|24
1634807020000|2021-10-21 09:03:40|711238.2|709238.2|711245.7|709245.7|711262.1|709736.7|710736.7|709225.9|28
1634807030000|2021-10-21 09:03:50|711231.3|709231.3|711227.3|709227.3|711261.2|709752|710738.6|709216.8|31
1634807040000|2021-10-21 09:04:00|711216.9|709216.9|711227.3|709227.3|711245.9|709760.1|710757.3|709216.9|29
1634807050000|2021-10-21 09:04:10|711209.2|709209.2|710733.5|709733.5|711226|709744.5|710695.1|709200|30
1634807060000|2021-10-21 09:04:20|710723.5|709723.5|710680|709680|710733.3|709733.3|710665.7|709665.7|26
1634807070000|2021-10-21 09:04:30|710671.6|709671.6|710666.9|709666.9|710684.4|709684.4|710654.6|709654.6|20
1634807080000|2021-10-21 09:04:40|710667.1|709667.1|711068.4|709068.4|711069.9|709667.1|710499.9|709017.9|35
1634807090000|2021-10-21 09:04:50|711056.7|709056.7|711050.4|709050.4|711067.1|709067.1|711043|709043|28
1634807100000|2021-10-21 09:05:00|710568.3|709568.3|710553.1|709553.1|711094.4|709580.6|710549.5|709081.9|34
1634807110000|2021-10-21 09:05:10|710566.3|709566.3|710483.4|709483.4|710566.3|709566.3|710481|709481|27
1634807120000|2021-10-21 09:05:20|710488.4|709488.4|710411.9|709411.9|710488.4|709488.4|710386.6|709386.6|30
1634807130000|2021-10-21 09:05:30|710427.2|709427.2|710939.7|708939.7|710958.1|709449.2|710417.8|708936.4|26
1634807140000|2021-10-21 09:05:40|710943.4|708943.4|710412.1|709412.1|710943.4|709446.1|710411.3|708943.4|28
1634807150000|2021-10-21 09:05:50|710413.4|709413.4|710417.4|709417.4|710425.8|709425.8|710409.1|709409.1|22
1634807160000|2021-10-21 09:06:00|710417.3|709417.3|710320.2|709320.2|710839.8|709422.2|710320.2|708825.2|20
1634807170000|2021-10-21 09:06:10|710815.4|708815.4|710333.2|709333.2|710847.4|709344.7|710286.9|708815.4|29
1634807180000|2021-10-21 09:06:20|710333.4|709333.4|710841|708841|710861.6|709352.1|710333.4|708839.1|27
1634807190000|2021-10-21 09:06:30|710841.9|708841.9|710415.7|709415.7|710889.6|709415.7|710350.6|708841.9|25
1634807200000|2021-10-21 09:06:40|710412.6|709412.6|710845.3|708845.3|710876|709491.4|710331.5|708825.5|35
1634807210000|2021-10-21 09:06:50|710849.3|708849.3|710360.6|709360.6|710864|709360.9|710345.6|708841|29
1634807220000|2021-10-21 09:07:00|710365.4|709365.4|710309|709309|710820.1|709365.4|710300.8|708812.5|30
1634807230000|2021-10-21 09:07:10|710306.6|709306.6|710336.9|709336.9|710339.1|709339.1|710290.9|709290.9|29
1634807240000|2021-10-21 09:07:20|710335.8|709335.8|710354.6|709354.6|710868.7|709377.8|710334.1|708868.7|21
1634807250000|2021-10-21 09:07:30|710363.9|709363.9|710384.5|709384.5|710384.7|709384.7|710350|709350|23
1634807260000|2021-10-21 09:07:40|710383.2|709383.2|710406.8|709406.8|710426.1|709426.1|710381.1|709381.1|20
1634807270000|2021-10-21 09:07:50|710404.5|709404.5|710410.8|709410.8|710418.9|709418.9|710404.5|709404.5|12
1634807280000|2021-10-21 09:08:00|710409.2|709409.2|710368.7|709368.7|710419.8|709419.8|710356.3|709356.3|28
1634807290000|2021-10-21 09:08:10|710355.4|709355.4|710436.3|709436.3|710443.9|709443.9|710355.4|709355.4|22
1634807300000|2021-10-21 09:08:20|710434.5|709434.5|710429.6|709429.6|710442.3|709442.3|710429.6|709429.6|20
1634807310000|2021-10-21 09:08:30|710430.9|709430.9|710454.6|709454.6|710944.9|709473.2|710428.7|708944.9|23
1634807320000|2021-10-21 09:08:40|710455.1|709455.1|710336.3|709336.3|710455.1|709455.1|710331.5|709331.5|18
1634807330000|2021-10-21 09:08:50|710336.1|709336.1|710316.1|709316.1|710354|709354|710266.3|709266.3|21
1634807340000|2021-10-21 09:09:00|710324.3|709324.3|710960.2|708960.2|710960.2|709444.9|710292.6|708849.3|39
1634807350000|2021-10-21 09:09:10|710953.9|708953.9|710348.3|709348.3|710953.9|709443.4|710312.4|708815.8|29
1634807360000|2021-10-21 09:09:20|710314.2|709314.2|710852.2|708852.2|710896.4|709386.8|710286|708789.1|31
1634807370000|2021-10-21 09:09:30|710843.8|708843.8|710793.3|708793.3|710847|708847|710790.1|708790.1|27
1634807380000|2021-10-21 09:09:40|710808.2|708808.2|710838.8|708838.8|710842.4|709325.4|710325.4|708800.2|26
1634807390000|2021-10-21 09:09:50|710835.7|708835.7|710886.4|708886.4|710886.4|709342.2|710342|708834.8|26
1634807400000|2021-10-21 09:10:00|710887.5|708887.5|710885.9|708885.9|710895.2|709405.6|710403.6|708885.9|13
1634807410000|2021-10-21 09:10:10|710886.6|708886.6|710872.2|708872.2|710898.1|709395.6|710391.3|708870.5|19
1634807420000|2021-10-21 09:10:20|710871.2|708871.2|710873|708873|710878.5|708878.5|710868|708868|20
1634807430000|2021-10-21 09:10:30|710871.4|708871.4|710425.7|709425.7|710879.6|709425.7|710375.9|708868.3|21
1634807440000|2021-10-21 09:10:40|710424.5|709424.5|710453.2|709453.2|710453.2|709453.2|710420.5|709420.5|16
1634807450000|2021-10-21 09:10:50|710452.3|709452.3|710471.1|709471.1|710947.9|709477.7|710452.3|708945.3|26
1634807460000|2021-10-21 09:11:00|710468.2|709468.2|710536.5|709536.5|710536.5|709536.5|710468.2|709468.2|28
1634807470000|2021-10-21 09:11:10|710532.4|709532.4|710555|709555|711037.3|709557.1|710531.3|709025.5|38
1634807480000|2021-10-21 09:11:20|710553.4|709553.4|710553.1|709553.1|710561.9|709561.9|710538.8|709538.8|35
1634807490000|2021-10-21 09:11:30|710553.6|709553.6|710548.9|709548.9|710560.4|709560.4|710548.9|709548.9|23
1634807500000|2021-10-21 09:11:40|710545.6|709545.6|710507.6|709507.6|711028.2|709551.9|710502.7|709028.2|22
1634807510000|2021-10-21 09:11:50|710505.8|709505.8|710511.8|709511.8|710511.9|709511.9|710500.5|709500.5|18
1634807520000|2021-10-21 09:12:00|710506|709506|710500.9|709500.9|710508.5|709508.5|710496.3|709496.3|15
1634807530000|2021-10-21 09:12:10|710481.7|709481.7|710430.1|709430.1|710943.1|709481.7|710414.2|708937.5|31
1634807540000|2021-10-21 09:12:20|710431|709431|710432.3|709432.3|710433.2|709433.2|710430|709430|14
1634807550000|2021-10-21 09:12:30|710431.7|709431.7|710910.5|708910.5|710912.1|709438.7|710431.7|708906.1|16
1634807560000|2021-10-21 09:12:40|710413.9|709413.9|710913|708913|710915.2|709413.9|710412.8|708911.3|16
1634807570000|2021-10-21 09:12:50|710448.9|709448.9|711048.3|709048.3|711050|709553.1|710448.9|709025.4|25
1634807580000|2021-10-21 09:13:00|710541.7|709541.7|710548.5|709548.5|710556.7|709556.7|710541.7|709541.7|25
1634807590000|2021-10-21 09:13:10|710544.9|709544.9|711045|709045|711045|709544.9|710530.2|709019.6|25
1634807600000|2021-10-21 09:13:20|711050.9|709050.9|711000.2|709000.2|711050.9|709555.3|710545|708992.6|30
1634807610000|2021-10-21 09:13:30|711001.8|709001.8|711023.2|709023.2|711055.2|709549.2|710509.3|709001.8|27
1634807620000|2021-10-21 09:13:40|711021.5|709021.5|710500.7|709500.7|711029.8|709528.6|710487.1|708986.7|29
1634807630000|2021-10-21 09:13:50|710490.7|709490.7|710492.5|709492.5|710996.5|709500.7|710489|708992.9|28
1634807640000|2021-10-21 09:14:00|710995|708995|710993.2|708993.2|710999.6|709488|710483.4|708990.4|28
1634807650000|2021-10-21 09:14:10|710993.3|708993.3|711056.6|709056.6|711059.4|709505.4|710491.2|708991|34
1634807660000|2021-10-21 09:14:20|711056.3|709056.3|711082|709082|711084.8|709084.8|711038.2|709038.2|28
1634807670000|2021-10-21 09:14:30|711081.9|709081.9|711077.5|709077.5|711085.3|709580|710571|709070.5|33
1634807680000|2021-10-21 09:14:40|711077.4|709077.4|711068.7|709068.7|711090.8|709583.8|710583.8|709068.7|24
1634807690000|2021-10-21 09:14:50|711066.4|709066.4|711045.6|709045.6|711066.4|709066.4|711045.6|709045.6|28
1634807700000|2021-10-21 09:15:00|711045.5|709045.5|710991.1|708991.1|711045.5|709542|710514|708987.8|32
1634807710000|2021-10-21 09:15:10|710993.4|708993.4|710511.3|709511.3|711017.2|709521|710485.1|708984.4|31
1634807720000|2021-10-21 09:15:20|711014.1|709014.1|710559.2|709559.2|711070|709562.1|710524.7|709014.1|34
1634807730000|2021-10-21 09:15:30|710557|709557|710646.5|709646.5|711086.3|709658.1|710556.8|709068.2|33
1634807740000|2021-10-21 09:15:40|710658.9|709658.9|711204|709204|711204|709700.6|710644.3|709181.8|27
1634807750000|2021-10-21 09:15:50|711204.4|709204.4|711223.5|709223.5|711229.8|709229.8|711194.6|709194.6|27
1634807760000|2021-10-21 09:16:00|711224.5|709224.5|711185.5|709185.5|711229.5|709229.5|711179.9|709179.9|36
1634807770000|2021-10-21 09:16:10|711185.7|709185.7|711158.2|709158.2|711188.8|709188.8|711151.1|709151.1|36
1634807780000|2021-10-21 09:16:20|711156.9|709156.9|711144.8|709144.8|711180.4|709180.4|711144.8|709144.8|30
1634807790000|2021-10-21 09:16:30|711150.6|709150.6|711138.4|709138.4|711150.6|709150.6|711120.4|709120.4|30
1634807800000|2021-10-21 09:16:40|711141.5|709141.5|711140.8|709140.8|711157.4|709157.4|711135.2|709135.2|16
1634807810000|2021-10-21 09:16:50|711143.8|709143.8|711199|709199|711214.9|709665.5|710665.5|709143.1|32
1634807820000|2021-10-21 09:17:00|711193.6|709193.6|711215.5|709215.5|711226|709717.7|710705.7|709193.6|29
1634807830000|2021-10-21 09:17:10|711169.4|709169.4|711141|709141|711169.4|709658.1|710615.9|709130.6|32
1634807840000|2021-10-21 09:17:20|711140.7|709140.7|711158.5|709158.5|711159.2|709159.2|711135.7|709135.7|27
1634807850000|2021-10-21 09:17:30|711160.5|709160.5|711139.2|709139.2|711162.6|709643.4|710636|709133.3|32
1634807860000|2021-10-21 09:17:40|711141.6|709141.6|710669.8|709669.8|711172.2|709679.1|710666.1|709141.6|29
1634807870000|2021-10-21 09:17:50|710669.6|709669.6|711216.1|709216.1|711216.1|709697.6|710665.5|709182.7|23
1634807880000|2021-10-21 09:18:00|710715.1|709715.1|711181|709181|711222|709715.1|710715.1|709169.4|31
1634807890000|2021-10-21 09:18:10|711181.2|709181.2|711189.4|709189.4|711190|709190|711171.6|709171.6|22
1634807900000|2021-10-21 09:18:20|711189.7|709189.7|711220.7|709220.7|711243.6|709691.5|710689.2|709189.7|30
1634807910000|2021-10-21 09:18:30|711221.1|709221.1|710683.8|709683.8|711232|709697.9|710683.8|709177.3|24
1634807920000|2021-10-21 09:18:40|710687.2|709687.2|710692.3|709692.3|711192|709698|710683.5|709176.5|16
1634807930000|2021-10-21 09:18:50|710692.2|709692.2|711233|709233|711244.4|709722.8|710692.2|709214.1|26
1634807940000|2021-10-21 09:19:00|711232.5|709232.5|711227.6|709227.6|711250.5|709753.8|710733.5|709223.9|25
1634807950000|2021-10-21 09:19:10|711220|709220|710738.8|709738.8|711225.3|709739.9|710720.4|709220|24
1634807960000|2021-10-21 09:19:20|710728|709728|710740.7|709740.7|710744.2|709744.2|710720.9|709720.9|21
1634807970000|2021-10-21 09:19:30|710741|709741|710729|709729|711226.5|709741|710721.9|709222|21
1634807980000|2021-10-21 09:19:40|711247.4|709247.4|711243.7|709243.7|711250.6|709250.6|711226.3|709226.3|23
1634807990000|2021-10-21 09:19:50|711243|709243|711240.5|709240.5|711258.2|709258.2|711239|709239|21
1634808000000|2021-10-21 09:20:00|711252|709252|711228.9|709228.9|711252|709722.3|710722.3|709215.5|26
1634808010000|2021-10-21 09:20:10|711228.1|709228.1|711220.7|709220.7|711247.6|709247.6|711214.9|709214.9|17
1634808020000|2021-10-21 09:20:20|711220.5|709220.5|711220.6|709220.6|711226.9|709226.9|711218.2|709218.2|19
1634808030000|2021-10-21 09:20:30|711234.1|709234.1|710764.5|709764.5|711234.1|709773.9|710718.1|709220.5|26
1634808040000|2021-10-21 09:20:40|710777.7|709777.7|710748|709748|710777.7|709777.7|710747.2|709747.2|24
1634808050000|2021-10-21 09:20:50|710748.4|709748.4|710763|709763|710765.4|709765.4|710746.5|709746.5|20
1634808060000|2021-10-21 09:21:00|710770.1|709770.1|711242.6|709242.6|711245|709777.4|710746.8|709239.9|23
1634808070000|2021-10-21 09:21:10|711242.8|709242.8|711281.3|709281.3|711281.3|709772.9|710752.7|709242.3|29
1634808080000|2021-10-21 09:21:20|711273|709273|711239.3|709239.3|711273|709273|711239.3|709239.3|24
1634808090000|2021-10-21 09:21:30|711238.8|709238.8|711227.8|709227.8|711238.8|709238.8|711226.5|709226.5|24
1634808100000|2021-10-21 09:21:40|711226.4|709226.4|711237.1|709237.1|711237.1|709237.1|711211.4|709211.4|28
1634808110000|2021-10-21 09:21:50|711240.7|709240.7|710737.7|709737.7|711244.5|709744|710737.7|709237.2|13
1634808120000|2021-10-21 09:22:00|711238.1|709238.1|710855.8|709855.8|711271.8|709864.2|710772.5|709238.1|32
1634808130000|2021-10-21 09:22:10|710856.6|709856.6|710875.9|709875.9|710875.9|709875.9|710852.4|709852.4|20
1634808140000|2021-10-21 09:22:20|710869.4|709869.4|711383.5|709383.5|711383.5|709869.4|710869.4|709362.5|24
1634808150000|2021-10-21 09:22:30|711386.9|709386.9|711434.6|709434.6|711436.4|709436.4|711371.1|709371.1|27
1634808160000|2021-10-21 09:22:40|711433.2|709433.2|711441.7|709441.7|711450.9|709450.9|711422.9|709422.9|25
1634808170000|2021-10-21 09:22:50|711450.3|709450.3|711435.2|709435.2|711450.4|709450.4|711433.2|709433.2|20
1634808180000|2021-10-21 09:23:00|711436.1|709436.1|711402.3|709402.3|711436.3|709436.3|711402.3|709402.3|25
1634808190000|2021-10-21 09:23:10|711401.3|709401.3|711379.2|709379.2|711409|709409|711369.1|709369.1|28
1634808200000|2021-10-21 09:23:20|711376.9|709376.9|710987.3|709987.3|711434.3|709993.6|710904.2|709371.4|36
1634808210000|2021-10-21 09:23:30|710983.9|709983.9|710996.1|709996.1|711489.3|709996.1|710979.8|709487.3|23
1634808220000|2021-10-21 09:23:40|710987.2|709987.2|711431.4|709431.4|711469.5|709989.5|710965.8|709426.4|34
1634808230000|2021-10-21 09:23:50|711430.2|709430.2|711426.2|709426.2|711461.5|709967.4|710953.5|709426.2|28
1634808240000|2021-10-21 09:24:00|711415.8|709415.8|711435.2|709435.2|711439.5|709961.8|710948.4|709404.2|28
1634808250000|2021-10-21 09:24:10|711444.6|709444.6|711452.7|709452.7|711454.4|709454.4|711444.6|709444.6|24
1634808260000|2021-10-21 09:24:20|711451.3|709451.3|711428.5|709428.5|711451.3|709451.3|711428.2|709428.2|19
1634808270000|2021-10-21 09:24:30|711428.4|709428.4|710830.3|709830.3|711437.2|709831.7|710825.8|709394.1|34
1634808280000|2021-10-21 09:24:40|710855.7|709855.7|710909.6|709909.6|711357.7|709909.6|710843.5|709352|32
1634808290000|2021-10-21 09:24:50|710903.6|709903.6|711268.1|709268.1|711425|709909.4|710795.8|709268.1|29
1634808300000|2021-10-21 09:25:00|711260.8|709260.8|711204.2|709204.2|711261.7|709685.6|710685.6|709173.3|34
1634808310000|2021-10-21 09:25:10|711208.5|709208.5|711251.5|709251.5|711251.5|709746|710745.6|709208.5|26
1634808320000|2021-10-21 09:25:20|711304.5|709304.5|711358.5|709358.5|711403.6|709881.9|710872.3|709295.5|32
1634808330000|2021-10-21 09:25:30|711374.5|709374.5|711248.2|709248.2|711375.3|709665.2|710665.2|709149.1|33
1634808340000|2021-10-21 09:25:40|711240.3|709240.3|710757.7|709757.7|711296.2|709757.7|710757.7|709240.3|26
1634808350000|2021-10-21 09:25:50|711280.2|709280.2|711302.4|709302.4|711303|709303|711254.5|709254.5|31
1634808360000|2021-10-21 09:26:00|711300.9|709300.9|711366.6|709366.6|711380.7|709838.7|710834.3|709285.2|31
1634808370000|2021-10-21 09:26:10|711346.4|709346.4|710892.5|709892.5|711365.6|709892.5|710813.5|709330.2|33
1634808380000|2021-10-21 09:26:20|710879.3|709879.3|711308|709308|711378.5|709879.3|710808|709308|30
1634808390000|2021-10-21 09:26:30|711319.3|709319.3|711338.7|709338.7|711377.2|709897.8|710818.2|709319.3|36
1634808400000|2021-10-21 09:26:40|710846.5|709846.5|710860.6|709860.6|711352.6|709878.2|710839.3|709334.7|35
1634808410000|2021-10-21 09:26:50|710859.6|709859.6|710867.9|709867.9|710885.1|709885.1|710848|709848|33
1634808420000|2021-10-21 09:27:00|710867.3|709867.3|710868.7|709868.7|710886|709886|710859.3|709859.3|30
1634808430000|2021-10-21 09:27:10|710866.4|709866.4|711467.8|709467.8|711468.5|709975.2|710866.4|709436.3|33
1634808440000|2021-10-21 09:27:20|711461.9|709461.9|711003.9|710003.9|711497.3|710004.5|710971.9|709452.3|27
1634808450000|2021-10-21 09:27:30|710993.2|709993.2|711011.3|710011.3|711012.5|710012.5|710993.2|709993.2|31
1634808460000|2021-10-21 09:27:40|710998.2|709998.2|711530.3|709530.3|711532.7|710041.8|710996.7|709529.9|23
1634808470000|2021-10-21 09:27:50|711006.4|710006.4|711099.9|710099.9|711587.5|710099.9|711006.4|709513.1|38
1634808480000|2021-10-21 09:28:00|711097.8|710097.8|711481.4|709481.4|711582.4|710097.8|710991.5|709477.4|38
1634808490000|2021-10-21 09:28:10|711480.1|709480.1|711545.8|709545.8|711545.8|710020.8|711020.8|709475.8|30
1634808500000|2021-10-21 09:28:20|711547.6|709547.6|711516.2|709516.2|711558.9|709558.9|711515.8|709515.8|35
1634808510000|2021-10-21 09:28:30|711517.8|709517.8|711528.1|709528.1|711531|710033.6|710999.8|709491.1|34
1634808520000|2021-10-21 09:28:40|711541.9|709541.9|711540.8|709540.8|711550.3|710057.5|711057.5|709522.7|28
1634808530000|2021-10-21 09:28:50|711547.3|709547.3|711381.1|709381.1|711548.6|709954.4|710954.4|709381.1|32
1634808540000|2021-10-21 09:29:00|711383.4|709383.4|711387.4|709387.4|711387.6|709885.6|710884.3|709383.4|19
1634808550000|2021-10-21 09:29:10|711385.7|709385.7|710851.3|709851.3|711386.8|709866|710834.4|709333.9|25
1634808560000|2021-10-21 09:29:20|710849.3|709849.3|710823.3|709823.3|711319.5|709850.1|710808.5|709319.5|29
1634808570000|2021-10-21 09:29:30|710810.2|709810.2|710817.9|709817.9|711320.2|709837.1|710796|709312.9|32
1634808580000|2021-10-21 09:29:40|710818.2|709818.2|711468.6|709468.6|711491.9|709966|710818.2|709417.8|30
1634808590000|2021-10-21 09:29:50|711471.7|709471.7|711435|709435|711498.5|709996.5|710958.7|709435|34
1634808600000|2021-10-21 09:30:00|711461.1|709461.1|711441.6|709441.6|711461.1|709461.1|711437.8|709437.8|26
1634808610000|2021-10-21 09:30:10|711442.7|709442.7|711252.9|709252.9|711442.7|709875.1|710875.1|709248|33
1634808620000|2021-10-21 09:30:20|711255.1|709255.1|711268.4|709268.4|711306.4|709306.4|711255.1|709255.1|35
1634808630000|2021-10-21 09:30:30|711271.9|709271.9|711207|709207|711276.2|709276.2|711206.6|709206.6|28
1634808640000|2021-10-21 09:30:40|711211.4|709211.4|711182|709182|711211.4|709211.4|711178.5|709178.5|28
1634808650000|2021-10-21 09:30:50|711186.7|709186.7|711122.8|709122.8|711193.2|709193.2|711121|709121|24
1634808660000|2021-10-21 09:31:00|711124.6|709124.6|710533.8|709533.8|711125.7|709589.7|710533.8|709077.5|32
1634808670000|2021-10-21 09:31:10|710538.9|709538.9|710518.1|709518.1|711037.2|709546.5|710514|709037.2|24
1634808680000|2021-10-21 09:31:20|710521.6|709521.6|710449.5|709449.5|710521.6|709521.6|710444.7|709444.7|24
1634808690000|2021-10-21 09:31:30|710448.5|709448.5|710449|709449|710454.6|709454.6|710445|709445|22
1634808700000|2021-10-21 09:31:40|710447.3|709447.3|710427.8|709427.8|710940.9|709453.3|710427.7|708915.7|25
1634808710000|2021-10-21 09:31:50|710426|709426|710457.3|709457.3|710468.7|709468.7|710425.9|709425.9|31
1634808720000|2021-10-21 09:32:00|710456|709456|710409.8|709409.8|710932.4|709456|710409.8|708889.5|36
1634808730000|2021-10-21 09:32:10|710437.6|709437.6|710954.5|708954.5|710954.5|709437.6|710437.5|708937.5|27
1634808740000|2021-10-21 09:32:20|710954.3|708954.3|710956.5|708956.5|710962.3|709463.3|710462.6|708953.8|28
1634808750000|2021-10-21 09:32:30|710956|708956|710945.5|708945.5|710959.9|708959.9|710940.8|708940.8|22
1634808760000|2021-10-21 09:32:40|710951.3|708951.3|710458.1|709458.1|710958.1|709477|710457.2|708945.3|25
1634808770000|2021-10-21 09:32:50|710459.3|709459.3|710480.8|709480.8|710968.7|709480.8|710458.4|708961.6|21
1634808780000|2021-10-21 09:33:00|710475.8|709475.8|711048.9|709048.9|711050.3|709506.7|710463.5|709029.2|26
1634808790000|2021-10-21 09:33:10|711050.3|709050.3|711197.2|709197.2|711214|709693.6|710551.1|709041.8|26
1634808800000|2021-10-21 09:33:20|711197.5|709197.5|710752.2|709752.2|711248.1|709765.7|710739.7|709197.2|31
1634808810000|2021-10-21 09:33:30|710750.3|709750.3|711376.3|709376.3|711382.4|709870.4|710741.5|709243.8|23
1634808820000|2021-10-21 09:33:40|711373.4|709373.4|710863.5|709863.5|711373.4|709865|710852.8|709373.4|19
1634808830000|2021-10-21 09:33:50|710862.7|709862.7|711475.9|709475.9|711481.3|709968.1|710859.5|709392.1|22
1634808840000|2021-10-21 09:34:00|711467.2|709467.2|711074.5|710074.5|711588.8|710074.5|711067.3|709467.2|21
1634808850000|2021-10-21 09:34:10|711584.1|709584.1|711060.1|710060.1|711584.1|710061.2|711042.6|709556.5|31
1634808860000|2021-10-21 09:34:20|711565.2|709565.2|710914.5|709914.5|711565.2|710017.7|710911.1|709388.1|31
1634808870000|2021-10-21 09:34:30|711382|709382|711366.5|709366.5|711387.3|709387.3|711342.7|709342.7|29
1634808880000|2021-10-21 09:34:40|711373.1|709373.1|711364.4|709364.4|711391.3|709391.3|711364.4|709364.4|28
1634808890000|2021-10-21 09:34:50|711366|709366|711386.2|709386.2|711386.2|709386.2|711365.1|709365.1|22
1634808900000|2021-10-21 09:35:00|711389.5|709389.5|711404.3|709404.3|711418.4|709418.4|711389.5|709389.5|31
1634808910000|2021-10-21 09:35:10|711415.2|709415.2|711451.1|709451.1|711453.4|709951.1|710930|709403.1|31
1634808920000|2021-10-21 09:35:20|711450.3|709450.3|711477.3|709477.3|711477.5|709969.4|710964.4|709447.8|20
1634808930000|2021-10-21 09:35:30|711476.8|709476.8|711486.8|709486.8|711517.4|710003.3|710999.6|709466.3|34
1634808940000|2021-10-21 09:35:40|711485.8|709485.8|711501.1|709501.1|711542.3|709986.7|710983.4|709485.8|34
1634808950000|2021-10-21 09:35:50|711502.3|709502.3|711589.3|709589.3|711597.8|709597.8|711499.1|709499.1|30
1634808960000|2021-10-21 09:36:00|711584.3|709584.3|711601.1|709601.1|711603|710097.4|711094.7|709580.4|32
1634808970000|2021-10-21 09:36:10|711596.2|709596.2|711598.7|709598.7|711600.6|709600.6|711593.6|709593.6|31
1634808980000|2021-10-21 09:36:20|711598|709598|711582.9|709582.9|711602.9|709602.9|711572.7|709572.7|21
1634808990000|2021-10-21 09:36:30|711584.3|709584.3|711587.5|709587.5|711593.4|709593.4|711580|709580|25
1634809000000|2021-10-21 09:36:40|711584.4|709584.4|711744.5|709744.5|711797.2|710283.9|711158.1|709581.1|36
1634809010000|2021-10-21 09:36:50|711718.2|709718.2|711648.8|709648.8|711718.2|709718.2|711630.9|709630.9|30
1634809020000|2021-10-21 09:37:00|711647.3|709647.3|711168.8|710168.8|711684.9|710183.7|711155.8|709645.2|30
1634809030000|2021-10-21 09:37:10|711168.3|710168.3|711140.5|710140.5|711671.2|710173.5|711133.9|709644.6|22
1634809040000|2021-10-21 09:37:20|711643.5|709643.5|711128|710128|711646.5|710141.5|711117.5|709633.3|28
1634809050000|2021-10-21 09:37:30|711127.6|710127.6|711137.6|710137.6|711529.6|710137.6|710965.9|709486.9|32
1634809060000|2021-10-21 09:37:40|711161.1|710161.1|711124.8|710124.8|711657.9|710163.7|711119.8|709639.9|26
1634809070000|2021-10-21 09:37:50|711125.1|710125.1|711650.4|709650.4|711650.7|710154.5|711122.9|709629.3|26
1634809080000|2021-10-21 09:38:00|711650.1|709650.1|711147|710147|711651.2|710147|711147|709640.7|21
1634809090000|2021-10-21 09:38:10|711145.8|710145.8|711636.8|709636.8|711641.1|710146.7|711136.1|709636.8|21
1634809100000|2021-10-21 09:38:20|711626.3|709626.3|711159.7|710159.7|711631.9|710159.7|711124.2|709626.3|26
1634809110000|2021-10-21 09:38:30|711155.4|710155.4|711131.1|710131.1|711155.4|710155.4|711129|710129|25
1634809120000|2021-10-21 09:38:40|711133.1|710133.1|711125|710125|711617.5|710140.6|711120.4|709617.5|25
1634809130000|2021-10-21 09:38:50|711126.4|710126.4|711129|710129|711133|710133|711120.3|710120.3|23
1634809140000|2021-10-21 09:39:00|711128.9|710128.9|711245.1|710245.1|711245.1|710245.1|711128.5|710128.5|22
1634809150000|2021-10-21 09:39:10|711245.7|710245.7|711281.3|710281.3|711287.3|710287.3|711245.7|710245.7|24
1634809160000|2021-10-21 09:39:20|711276.8|710276.8|711345.5|710345.5|711351.7|710351.7|711264.8|710264.8|26
1634809170000|2021-10-21 09:39:30|711347.9|710347.9|711329.9|710329.9|711347.9|710347.9|711324.3|710324.3|24
1634809180000|2021-10-21 09:39:40|711328.6|710328.6|711264.9|710264.9|711328.6|710328.6|711264.9|710264.9|28
1634809190000|2021-10-21 09:39:50|711265.7|710265.7|711255.8|710255.8|711268.2|710268.2|711247.2|710247.2|22
1634809200000|2021-10-21 09:40:00|711255.7|710255.7|711978.5|709978.5|711978.5|710457.5|711255.7|709926.5|34
1634809210000|2021-10-21 09:40:10|711491.5|710491.5|711844.4|709844.4|712035.6|710538|711407.5|709840|38
1634809220000|2021-10-21 09:40:20|711842.4|709842.4|711978|709978|711983.7|710462.6|711359.7|709777|36
1634809230000|2021-10-21 09:40:30|711978.1|709978.1|711511.1|710511.1|712016.3|710517.4|711489|709958.9|35
1634809240000|2021-10-21 09:40:40|711524.9|710524.9|711569.2|710569.2|712072.5|710571.6|711516.9|710024.1|34
1634809250000|2021-10-21 09:40:50|711573.1|710573.1|712061|710061|712084.4|710595|711571.9|710054.4|34
1634809260000|2021-10-21 09:41:00|712058|710058|711994.9|709994.9|712082.2|710605.2|711532.4|709993.7|39
1634809270000|2021-10-21 09:41:10|711996|709996|712017.8|710017.8|712035.5|710035.5|711995.1|709995.1|26
1634809280000|2021-10-21 09:41:20|711533.2|710533.2|711482.6|710482.6|712036.1|710538.8|711482.6|710003.6|30
1634809290000|2021-10-21 09:41:30|711459.6|710459.6|711448.4|710448.4|711459.6|710459.6|711445.6|710445.6|21
1634809300000|2021-10-21 09:41:40|711449.6|710449.6|711425.9|710425.9|711449.6|710449.6|711425.9|710425.9|18
1634809310000|2021-10-21 09:41:50|711410|710410|711381.1|710381.1|711431.9|710431.9|711379|710379|30
1634809320000|2021-10-21 09:42:00|711371.5|710371.5|711338.1|710338.1|711371.5|710371.5|711323.6|710323.6|39
1634809330000|2021-10-21 09:42:10|711344|710344|711979.1|709979.1|711979.1|710485.9|711307.5|709974|26
1634809340000|2021-10-21 09:42:20|711980|709980|711955|709955|711980|710475.4|711473.1|709947.8|26
1634809350000|2021-10-21 09:42:30|711950.7|709950.7|711867.5|709867.5|711972.7|710475.7|711404.3|709862.1|25
1634809360000|2021-10-21 09:42:40|711864|709864|711881.6|709881.6|711881.6|710375.7|711375.7|709815.2|33
1634809370000|2021-10-21 09:42:50|711879.6|709879.6|711879|709879|711883.6|710387.2|711387.2|709878.5|21
1634809380000|2021-10-21 09:43:00|711878|709878|711877.5|709877.5|711884.4|709884.4|711876.7|709876.7|20
1634809390000|2021-10-21 09:43:10|711877.4|709877.4|711844.2|709844.2|711884.6|709884.6|711827.4|709827.4|31
1634809400000|2021-10-21 09:43:20|711854.2|709854.2|711873.4|709873.4|711877.8|709877.8|711851.9|709851.9|26
1634809410000|2021-10-21 09:43:30|711875.8|709875.8|711912.9|709912.9|711916|709916|711875.8|709875.8|32
1634809420000|2021-10-21 09:43:40|711914.7|709914.7|711865.1|709865.1|711915.2|709915.2|711864.3|709864.3|25
1634809430000|2021-10-21 09:43:50|711865.9|709865.9|711873.7|709873.7|711877.6|709877.6|711863.9|709863.9|23
1634809440000|2021-10-21 09:44:00|711867.3|709867.3|711924.7|709924.7|711924.9|710410.5|711376.4|709867.3|32
1634809450000|2021-10-21 09:44:10|711924|709924|711792.7|709792.7|711924.2|710306.7|711296.4|709792.4|35
1634809460000|2021-10-21 09:44:20|711791.7|709791.7|711773.1|709773.1|711815.4|710298.4|711283.6|709769.8|34
1634809470000|2021-10-21 09:44:30|711772.9|709772.9|711791.9|709791.9|711794.4|710276.3|711272.3|709772.9|24
1634809480000|2021-10-21 09:44:40|711794|709794|711272.6|710272.6|711801.3|710274.7|711268.1|709769.4|27
1634809490000|2021-10-21 09:44:50|711274.4|710274.4|711751|709751|711751.1|710276.3|711274.3|709738.8|31
1634809500000|2021-10-21 09:45:00|711748.9|709748.9|711512.7|710512.7|712021.4|710512.7|711317.2|709748.9|32
1634809510000|2021-10-21 09:45:10|711504|710504|711585.5|710585.5|712099.7|710590.8|711503|710057.8|27
1634809520000|2021-10-21 09:45:20|712079|710079|711549|710549|712091.7|710592.2|711543.6|710068.5|32
1634809530000|2021-10-21 09:45:30|711503.1|710503.1|711462.5|710462.5|711513.4|710513.4|711460.3|710460.3|29
1634809540000|2021-10-21 09:45:40|711462.7|710462.7|711442.1|710442.1|711949.8|710464.7|711420|709926|23
1634809550000|2021-10-21 09:45:50|711441.5|710441.5|711383.2|710383.2|711880.2|710441.8|711317.1|709822.3|32
1634809560000|2021-10-21 09:46:00|711384.5|710384.5|711300.8|710300.8|711856.6|710384.5|711300.3|709811.9|28
1634809570000|2021-10-21 09:46:10|711306.5|710306.5|711803.4|709803.4|711825.3|710310|711301.8|709786.1|30
1634809580000|2021-10-21 09:46:20|711798.7|709798.7|711779.1|709779.1|711798.7|709798.7|711777.5|709777.5|30
1634809590000|2021-10-21 09:46:30|711777|709777|711782.7|709782.7|711787|709787|711769.9|709769.9|26
1634809600000|2021-10-21 09:46:40|711783.3|709783.3|711773.4|709773.4|711794.4|710286.4|711278|709771.2|29
1634809610000|2021-10-21 09:46:50|711774.2|709774.2|711775.4|709775.4|711789.8|709789.8|711770.3|709770.3|18
1634809620000|2021-10-21 09:47:00|711777.5|709777.5|711783.1|709783.1|711790.3|709790.3|711775.9|709775.9|20
1634809630000|2021-10-21 09:47:10|711789.2|709789.2|711282.2|710282.2|711792.3|710282.2|711277.9|709774.8|22
1634809640000|2021-10-21 09:47:20|711283.5|710283.5|711751.8|709751.8|711756.3|710283.5|711273.7|709751.8|22
1634809650000|2021-10-21 09:47:30|711755.5|709755.5|711749.4|709749.4|711759.4|710258|711246.5|709724.2|25
1634809660000|2021-10-21 09:47:40|711746.3|709746.3|711766.3|709766.3|711786.8|710264.7|711171.4|709675.6|37
1634809670000|2021-10-21 09:47:50|711770.6|709770.6|711804.7|709804.7|711814.1|709814.1|711766.3|709766.3|27
1634809680000|2021-10-21 09:48:00|711800.3|709800.3|711777.5|709777.5|711811.8|710314.9|711303.9|709777.5|24
1634809690000|2021-10-21 09:48:10|711830.3|709830.3|712003.2|710003.2|712003.2|710316.5|711316.5|709827.4|33
1634809700000|2021-10-21 09:48:20|712010.5|710010.5|712017.5|710017.5|712025.6|710025.6|711993.5|709993.5|28
1634809710000|2021-10-21 09:48:30|712020.4|710020.4|712043.2|710043.2|712075.8|710075.8|712010.7|710010.7|27
1634809720000|2021-10-21 09:48:40|712045.2|710045.2|712055.2|710055.2|712064.4|710064.4|712027|710027|35
1634809730000|2021-10-21 09:48:50|712057.8|710057.8|712039.8|710039.8|712058.7|710549|711549|710039.8|23
1634809740000|2021-10-21 09:49:00|712042|710042|712005.7|710005.7|712042|710042|711989.3|709989.3|30
1634809750000|2021-10-21 09:49:10|712000.8|710000.8|711934.6|709934.6|712005.4|710005.4|711925.4|709925.4|30
1634809760000|2021-10-21 09:49:20|711933.8|709933.8|711363.8|710363.8|711941.8|710393|711357.9|709887.9|29
1634809770000|2021-10-21 09:49:30|711363.9|710363.9|711322.8|710322.8|711841.6|710364.4|711320.3|709819.8|27
1634809780000|2021-10-21 09:49:40|711320.1|710320.1|711830.9|709830.9|711831.3|710324.7|711318.9|709804|22
1634809790000|2021-10-21 09:49:50|711830.3|709830.3|711822|709822|711839.2|709839.2|711808.3|709808.3|25
1634809800000|2021-10-21 09:50:00|711829.6|709829.6|711869.6|709869.6|711879.9|710313.4|711313.4|709816.8|32
1634809810000|2021-10-21 09:50:10|711854|709854|711878.7|709878.7|711883.1|709883.1|711854|709854|23
1634809820000|2021-10-21 09:50:20|711878.2|709878.2|711882.8|709882.8|711883.2|709883.2|711872.7|709872.7|24
1634809830000|2021-10-21 09:50:30|711882.5|709882.5|711892.3|709892.3|711892.3|709892.3|711873.1|709873.1|24
1634809840000|2021-10-21 09:50:40|711885.4|709885.4|711862|709862|711890.4|709890.4|711861.6|709861.6|22
1634809850000|2021-10-21 09:50:50|711861.6|709861.6|711370.2|710370.2|711868.3|710383|711369.6|709858.8|23
1634809860000|2021-10-21 09:51:00|711373.3|710373.3|711384.9|710384.9|711883.7|710393.7|711373.3|709873.6|27
1634809870000|2021-10-21 09:51:10|711387|710387|711883.7|709883.7|711891.2|710387|711380.8|709881.2|20
1634809880000|2021-10-21 09:51:20|711885.5|709885.5|711885|709885|711885.5|710391|711367.9|709880.5|21
1634809890000|2021-10-21 09:51:30|711889.8|709889.8|711881|709881|711889.8|709889.8|711879.2|709879.2|19
1634809900000|2021-10-21 09:51:40|711881.8|709881.8|711843.5|709843.5|711881.8|710379.8|711363.1|709843.5|28
1634809910000|2021-10-21 09:51:50|711858.8|709858.8|711861.7|709861.7|711879.9|709879.9|711846.4|709846.4|29
1634809920000|2021-10-21 09:52:00|711838|709838|711786.2|709786.2|711875.2|710285.5|711280.5|709786.2|31
1634809930000|2021-10-21 09:52:10|711788|709788|711796.7|709796.7|711805.2|710299.3|711286.5|709787.4|21
1634809940000|2021-10-21 09:52:20|711795.2|709795.2|711802.3|709802.3|711805.1|710305.5|711284.4|709781.5|23
1634809950000|2021-10-21 09:52:30|711288.1|710288.1|711290.2|710290.2|711292.1|710292.1|711284.4|710284.4|11
1634809960000|2021-10-21 09:52:40|711288.6|710288.6|711791.4|709791.4|711806.2|710288.6|711285.8|709787.7|21
1634809970000|2021-10-21 09:52:50|711788.6|709788.6|711765.2|709765.2|711804.8|709804.8|711765.2|709765.2|19
1634809980000|2021-10-21 09:53:00|711800.1|709800.1|711690.8|709690.8|711800.1|710184.1|711161.9|709657.5|34
1634809990000|2021-10-21 09:53:10|711688.1|709688.1|711189.1|710189.1|711713.5|710192.9|711185.8|709688.1|22
1634810000000|2021-10-21 09:53:20|711192.6|710192.6|711710.8|709710.8|711720.7|710200.4|711189|709701|28
1634810010000|2021-10-21 09:53:30|711699.1|709699.1|711221.3|710221.3|711721|710223.4|711212.6|709699.1|21
1634810020000|2021-10-21 09:53:40|711225.8|710225.8|711712.6|709712.6|711748.3|710225.8|711192.6|709693.7|21
1634810030000|2021-10-21 09:53:50|711704.8|709704.8|711686.9|709686.9|711704.8|710149.8|711146.3|709647.5|29
1634810040000|2021-10-21 09:54:00|711692.8|709692.8|711705.9|709705.9|711721.9|709721.9|711685|709685|33
1634810050000|2021-10-21 09:54:10|711705|709705|711185.8|710185.8|711748.2|710237|711185.8|709703.5|25
1634810060000|2021-10-21 09:54:20|711180.7|710180.7|711676.9|709676.9|711705.7|710180.7|711167.9|709655.8|28
1634810070000|2021-10-21 09:54:30|711673.1|709673.1|711663|709663|711673.1|709673.1|711657.2|709657.2|15
1634810080000|2021-10-21 09:54:40|711662.9|709662.9|711698|709698|711698|709698|711659.8|709659.8|30
1634810090000|2021-10-21 09:54:50|711686.4|709686.4|711726.7|709726.7|711749.6|709749.6|711662.3|709662.3|27
1634810100000|2021-10-21 09:55:00|711726.8|709726.8|711719.4|709719.4|711727.6|709727.6|711719.3|709719.3|14
1634810110000|2021-10-21 09:55:10|711724.5|709724.5|711716.2|709716.2|711738|709738|711692.7|709692.7|25
1634810120000|2021-10-21 09:55:20|711718.4|709718.4|711721.1|709721.1|711730.7|709730.7|711715.3|709715.3|10
1634810130000|2021-10-21 09:55:30|711721.6|709721.6|711718.7|709718.7|711721.7|709721.7|711716.4|709716.4|15
1634810140000|2021-10-21 09:55:40|711719.2|709719.2|711196.5|710196.5|711719.8|710196.7|711196.5|709690.5|11
1634810150000|2021-10-21 09:55:50|711196.7|710196.7|711713.9|709713.9|711715.5|710203.8|711196.2|709713.9|13
1634810160000|2021-10-21 09:56:00|711726.9|709726.9|711213.7|710213.7|711726.9|710216.1|711213.7|709704.3|20
1634810170000|2021-10-21 09:56:10|711732|709732|711192|710192|711732|710196.3|711192|709698.5|20
1634810180000|2021-10-21 09:56:20|711191.9|710191.9|711694.8|709694.8|711705.4|710191.9|711191.9|709694.8|18
1634810190000|2021-10-21 09:56:30|711696.5|709696.5|711183.5|710183.5|711698.8|710183.5|711180.6|709683.4|18
1634810200000|2021-10-21 09:56:40|711184.9|710184.9|711185.7|710185.7|711186.3|710186.3|711182.3|710182.3|14
1634810210000|2021-10-21 09:56:50|711185.3|710185.3|711703.3|709703.3|711709.8|710185.5|711182|709702.7|17
1634810220000|2021-10-21 09:57:00|711701.7|709701.7|711120.1|710120.1|711703|710125.5|711120.1|709630.3|18
1634810230000|2021-10-21 09:57:10|711122.2|710122.2|711644.1|709644.1|711653.9|710123.1|711117|709644.1|19
1634810240000|2021-10-21 09:57:20|711643.2|709643.2|711127.5|710127.5|711643.2|710127.5|711125.1|709639.7|16
1634810250000|2021-10-21 09:57:30|711125|710125|711709|709709|711723.9|710207|711123.7|709709|20
1634810260000|2021-10-21 09:57:40|711702.3|709702.3|711264.3|710264.3|711811.7|710269.8|711264.3|709683.4|26
1634810270000|2021-10-21 09:57:50|711260.6|710260.6|711750|709750|711780.7|710276.2|711252.7|709749.9|26
1634810280000|2021-10-21 09:58:00|711750.3|709750.3|711678.8|709678.8|711750.3|710220.7|711161.3|709662.8|37
1634810290000|2021-10-21 09:58:10|711677.2|709677.2|711134.1|710134.1|711677.2|710151.6|711134.1|709633.7|27
1634810300000|2021-10-21 09:58:20|711126.1|710126.1|711649.4|709649.4|711655.9|710140.3|711125.6|709648.4|18
1634810310000|2021-10-21 09:58:30|711646.1|709646.1|711667|709667|711667|710157.8|711145.8|709634.3|16
1634810320000|2021-10-21 09:58:40|711656.4|709656.4|711669.3|709669.3|711671.9|710150.4|711149.7|709655.6|21
1634810330000|2021-10-21 09:58:50|711663.8|709663.8|711643.9|709643.9|711669.2|710151.9|711151.9|709643.5|15
1634810340000|2021-10-21 09:59:00|711644.1|709644.1|711140.8|710140.8|711668.3|710140.8|711122.8|709644.1|23
1634810350000|2021-10-21 09:59:10|711638.4|709638.4|711142.1|710142.1|711648.1|710143.6|711137.6|709638.4|21
1634810360000|2021-10-21 09:59:20|711141.5|710141.5|711141.8|710141.8|711654.7|710142.8|711139.3|709651.1|22
1634810370000|2021-10-21 09:59:30|711143.7|710143.7|711141.6|710141.6|711147.6|710147.6|711141.6|710141.6|19
1634810380000|2021-10-21 09:59:40|711138.9|710138.9|711131.8|710131.8|711654.9|710142|711131.8|709650.9|18
1634810390000|2021-10-21 09:59:50|711132|710132|711144.2|710144.2|711144.2|710144.2|711132|710132|16
1634810400000|2021-10-21 10:00:00|711149.8|710149.8|711189.9|710189.9|711192.9|710192.9|711149.8|710149.8|29
1634810410000|2021-10-21 10:00:10|711186.5|710186.5|711199.1|710199.1|711206|710206|711183.4|710183.4|20
1634810420000|2021-10-21 10:00:20|711196.2|710196.2|711200.4|710200.4|711722.4|710214.3|711196.2|709708.4|16
1634810430000|2021-10-21 10:00:30|711193.4|710193.4|711193|710193|711198.5|710198.5|711190.8|710190.8|15
1634810440000|2021-10-21 10:00:40|711188.9|710188.9|711226|710226|711229.5|710229.5|711183.4|710183.4|21
1634810450000|2021-10-21 10:00:50|711230.1|710230.1|711212|710212|711230.1|710230.1|711212|710212|11
1634810460000|2021-10-21 10:01:00|711211.2|710211.2|711196.8|710196.8|711217.4|710217.4|711187|710187|23
1634810470000|2021-10-21 10:01:10|711197.7|710197.7|711184.6|710184.6|711204.3|710204.3|711175.5|710175.5|22
1634810480000|2021-10-21 10:01:20|711187.3|710187.3|711190.5|710190.5|711192.7|710192.7|711185.9|710185.9|16
1634810490000|2021-10-21 10:01:30|711188.1|710188.1|711182.9|710182.9|711188.1|710188.1|711181.8|710181.8|16
1634810500000|2021-10-21 10:01:40|711183|710183|711190.5|710190.5|711192.5|710192.5|711182.5|710182.5|15
1634810510000|2021-10-21 10:01:50|711192.9|710192.9|711188.9|710188.9|711193.9|710193.9|711184.4|710184.4|14
1634810520000|2021-10-21 10:02:00|711189.5|710189.5|711180.1|710180.1|711189.5|710189.5|711177.9|710177.9|23
1634810530000|2021-10-21 10:02:10|711179.8|710179.8|711174.4|710174.4|711187.8|710187.8|711174.4|710174.4|15
1634810540000|2021-10-21 10:02:20|711174.6|710174.6|711194.6|710194.6|711194.6|710194.6|711174.6|710174.6|21
1634810550000|2021-10-21 10:02:30|711190.5|710190.5|711187.7|710187.7|711194.6|710194.6|711186|710186|12
1634810560000|2021-10-21 10:02:40|711190.2|710190.2|711199.8|710199.8|711199.8|710199.8|711190|710190|17
1634810570000|2021-10-21 10:02:50|711200.6|710200.6|711179.6|710179.6|711204.2|710204.2|711172.5|710172.5|21
1634810580000|2021-10-21 10:03:00|711179.8|710179.8|711174.2|710174.2|711180.3|710180.3|711174.2|710174.2|16
1634810590000|2021-10-21 10:03:10|711174.3|710174.3|711188.3|710188.3|711192.6|710192.6|711171.2|710171.2|25
1634810600000|2021-10-21 10:03:20|711186.4|710186.4|711091.8|710091.8|711186.4|710186.4|711091.8|710091.8|32
1634810610000|2021-10-21 10:03:30|711092.2|710092.2|711175|710175|711666.5|710175|711092.2|709666.5|34
1634810620000|2021-10-21 10:03:40|711173.9|710173.9|711708|709708|711721.1|710235.6|711161.9|709708|34
1634810630000|2021-10-21 10:03:50|711228.1|710228.1|711248.3|710248.3|711248.3|710248.3|711192.3|710192.3|33
1634810640000|2021-10-21 10:04:00|711244.7|710244.7|711240.6|710240.6|711252.3|710252.3|711239.9|710239.9|30
1634810650000|2021-10-21 10:04:10|711240.5|710240.5|711229.9|710229.9|711250.5|710250.5|711226|710226|24
1634810660000|2021-10-21 10:04:20|711231.1|710231.1|711717.2|709717.2|711719.5|710235.4|711184.3|709717.2|23
1634810670000|2021-10-21 10:04:30|711212|710212|711699.2|709699.2|711716.9|710212.9|711196.9|709680.2|25
1634810680000|2021-10-21 10:04:40|711699.3|709699.3|711599.3|709599.3|711709.2|710201.6|711096.3|709599.3|17
1634810690000|2021-10-21 10:04:50|711612.7|709612.7|711665.8|709665.8|711665.8|710160.7|711105.4|709611.7|24
1634810700000|2021-10-21 10:05:00|711651.4|709651.4|711657.2|709657.2|711666.3|710155.8|711142.6|709651.4|26
1634810710000|2021-10-21 10:05:10|711659.6|709659.6|711156.6|710156.6|711669.2|710166.7|711149.2|709638.3|24
1634810720000|2021-10-21 10:05:20|711157.7|710157.7|711639.8|709639.8|711659|710159|711127.1|709610.4|26
1634810730000|2021-10-21 10:05:30|711638.7|709638.7|711630.9|709630.9|711642.8|710124|711124|709627.1|19
1634810740000|2021-10-21 10:05:40|711628.2|709628.2|711639.4|709639.4|711643.7|709643.7|711620.5|709620.5|22
1634810750000|2021-10-21 10:05:50|711106|710106|711683.4|709683.4|711697|710182.6|711091.1|709588.1|29
1634810760000|2021-10-21 10:06:00|711675.2|709675.2|711191.3|710191.3|711691|710191.3|711156.7|709652.7|22
1634810770000|2021-10-21 10:06:10|711190.5|710190.5|711185.6|710185.6|711193|710193|711180.3|710180.3|13
1634810780000|2021-10-21 10:06:20|711184|710184|711149|710149|711184.1|710184.1|711149|710149|19
1634810790000|2021-10-21 10:06:30|711168.5|710168.5|711149.1|710149.1|711168.5|710168.5|711149.1|710149.1|25
1634810800000|2021-10-21 10:06:40|711151.6|710151.6|711155.1|710155.1|711155.1|710155.1|711148.6|710148.6|13
1634810810000|2021-10-21 10:06:50|711155.2|710155.2|711163.4|710163.4|711178.9|710178.9|711152|710152|24
1634810820000|2021-10-21 10:07:00|711162.8|710162.8|711135.5|710135.5|711651|710166.1|711135.5|709645.3|29
1634810830000|2021-10-21 10:07:10|711130.5|710130.5|711133|710133|711641.7|710134|711100.4|709610.2|23
1634810840000|2021-10-21 10:07:20|711139.5|710139.5|711154.7|710154.7|711667.7|710164.6|711131.7|709646.7|26
1634810850000|2021-10-21 10:07:30|711158.8|710158.8|711197.9|710197.9|711197.9|710197.9|711158.8|710158.8|27
1634810860000|2021-10-21 10:07:40|711193.8|710193.8|711212.7|710212.7|711215|710215|711192.1|710192.1|18
1634810870000|2021-10-21 10:07:50|711208.2|710208.2|711201|710201|711211.8|710211.8|711196.2|710196.2|17
1634810880000|2021-10-21 10:08:00|711201.8|710201.8|711206|710206|711212.2|710212.2|711197.1|710197.1|17
1634810890000|2021-10-21 10:08:10|711205.1|710205.1|711189.2|710189.2|711206.2|710206.2|711188.1|710188.1|13
1634810900000|2021-10-21 10:08:20|711180.7|710180.7|711170.7|710170.7|711683.5|710189.2|711170.7|709666|21
1634810910000|2021-10-21 10:08:30|711170.9|710170.9|711186.5|710186.5|711688.1|710189.6|711167.1|709647|24
1634810920000|2021-10-21 10:08:40|711682.5|709682.5|711657.1|709657.1|711686|709686|711652.1|709652.1|16
1634810930000|2021-10-21 10:08:50|711658.8|709658.8|711650.3|709650.3|711664.4|709664.4|711650.3|709650.3|19
1634810940000|2021-10-21 10:09:00|711650.7|709650.7|711654.2|709654.2|711655|709655|711642.2|709642.2|26
1634810950000|2021-10-21 10:09:10|711653.7|709653.7|711662.5|709662.5|711662.7|709662.7|711653.7|709653.7|16
1634810960000|2021-10-21 10:09:20|711663.9|709663.9|711663.1|709663.1|711668.6|709668.6|711663.1|709663.1|12
1634810970000|2021-10-21 10:09:30|711680.4|709680.4|711181.7|710181.7|711687.8|710187.7|711181.7|709680.4|18
1634810980000|2021-10-21 10:09:40|711185.9|710185.9|711205.6|710205.6|711205.6|710205.6|711184|710184|16
1634810990000|2021-10-21 10:09:50|711204.3|710204.3|711674.8|709674.8|711679.6|710211.5|711197.6|709674.5|22
1634811000000|2021-10-21 10:10:00|711679.8|709679.8|711189.9|710189.9|711682.5|710193.5|711185.7|709679.8|18
1634811010000|2021-10-21 10:10:10|711191.4|710191.4|711239.9|710239.9|711729.1|710239.9|711191.4|709713.3|31
1634811020000|2021-10-21 10:10:20|711242.7|710242.7|711245.2|710245.2|711248.4|710248.4|711241.2|710241.2|22
1634811030000|2021-10-21 10:10:30|711244.9|710244.9|711246|710246|711249.8|710249.8|711242.8|710242.8|13
1634811040000|2021-10-21 10:10:40|711248.3|710248.3|711393.4|710393.4|711393.4|710393.4|711248.3|710248.3|29
1634811050000|2021-10-21 10:10:50|711394.3|710394.3|711322.9|710322.9|711876.4|710407.6|711319.9|709817.4|32
1634811060000|2021-10-21 10:11:00|711820.3|709820.3|711829.1|709829.1|711831.2|709831.2|711816|709816|23
1634811070000|2021-10-21 10:11:10|711830.4|709830.4|711348.7|710348.7|711835.6|710354.2|711334.6|709830.4|32
1634811080000|2021-10-21 10:11:20|711348.6|710348.6|711355.1|710355.1|711867.1|710363.1|711348.3|709857.9|25
1634811090000|2021-10-21 10:11:30|711870.7|709870.7|711351.3|710351.3|711870.7|710353.8|711348.8|709864.4|16
1634811100000|2021-10-21 10:11:40|711351.6|710351.6|711333.9|710333.9|711351.6|710351.6|711332|710332|27
1634811110000|2021-10-21 10:11:50|711334.2|710334.2|711173.9|710173.9|711855.4|710350.9|711168|709677|31
1634811120000|2021-10-21 10:12:00|711171.6|710171.6|711745.8|709745.8|711762.7|710265.3|711171.6|709692.5|28
1634811130000|2021-10-21 10:12:10|711744.8|709744.8|711234.5|710234.5|711746.9|710247.6|711220.3|709727.1|24
1634811140000|2021-10-21 10:12:20|711245.1|710245.1|711761.7|709761.7|711764.9|710245.1|711217.8|709731.3|23
1634811150000|2021-10-21 10:12:30|711762.9|709762.9|711273|710273|711803.2|710293.1|711270.8|709759.9|32
1634811160000|2021-10-21 10:12:40|711279.6|710279.6|711793.4|709793.4|711801.2|710292.3|711278.6|709784.9|20
1634811170000|2021-10-21 10:12:50|711797.4|709797.4|711793.4|709793.4|711797.4|710296.9|711284.9|709766.1|27
1634811180000|2021-10-21 10:13:00|711300.9|710300.9|711355|710355|711872.1|710362|711300.9|709835|32
1634811190000|2021-10-21 10:13:10|711364.7|710364.7|711347.9|710347.9|711864.3|710364.7|711346.6|709848.4|24
1634811200000|2021-10-21 10:13:20|711342.4|710342.4|711304.8|710304.8|711837.7|710350.1|711269.5|709776.2|33
1634811210000|2021-10-21 10:13:30|711305.6|710305.6|711287.9|710287.9|711795.3|710305.6|711281.3|709779.3|24
1634811220000|2021-10-21 10:13:40|711288.2|710288.2|711793.1|709793.1|711795.9|710290.3|711275.8|709782|30
1634811230000|2021-10-21 10:13:50|711799.8|709799.8|711808.3|709808.3|711810|709810|711790|709790|23
1634811240000|2021-10-21 10:14:00|711304.1|710304.1|711876.1|709876.1|711876.1|710365.2|711304|709813.5|29
1634811250000|2021-10-21 10:14:10|711873.6|709873.6|711891.6|709891.6|711903.8|710389.8|711362.3|709863.3|28
1634811260000|2021-10-21 10:14:20|711900.5|709900.5|711892.4|709892.4|711901.7|710396.4|711386.8|709889|34
1634811270000|2021-10-21 10:14:30|711896|709896|711379.5|710379.5|711902.6|710379.5|711377.6|709875.6|24
1634811280000|2021-10-21 10:14:40|711379.8|710379.8|711398.4|710398.4|711893.5|710398.4|711379|709882.3|28
1634811290000|2021-10-21 10:14:50|711397.7|710397.7|711439.1|710439.1|711446.8|710446.8|711397.7|710397.7|29
1634811300000|2021-10-21 10:15:00|711439.7|710439.7|711461.3|710461.3|711464.7|710464.7|711438.9|710438.9|32
1634811310000|2021-10-21 10:15:10|711460.7|710460.7|711468.6|710468.6|711470.5|710470.5|711455.4|710455.4|21
1634811320000|2021-10-21 10:15:20|711464.5|710464.5|711484.7|710484.7|712001.8|710495.1|711464.5|709975.7|25
1634811330000|2021-10-21 10:15:30|711484.4|710484.4|711995.7|709995.7|712001.7|710501.1|711469.9|709975.4|36
1634811340000|2021-10-21 10:15:40|711984.1|709984.1|711491.5|710491.5|711997.1|710491.5|711467.2|709972.3|30
1634811350000|2021-10-21 10:15:50|711493|710493|711470.5|710470.5|712007.7|710495|711470.5|709993.3|32
1634811360000|2021-10-21 10:16:00|711991.7|709991.7|712001.6|710001.6|712009.5|710487.7|711481.9|709982.5|33
1634811370000|2021-10-21 10:16:10|712000.3|710000.3|712023.6|710023.6|712031.7|710499.4|711473.5|709987.6|31
1634811380000|2021-10-21 10:16:20|711521.5|710521.5|712026.7|710026.7|712051.8|710540.2|711510.9|710018|30
1634811390000|2021-10-21 10:16:30|712029.3|710029.3|712015|710015|712031.7|710525.1|711469.9|710004.1|36
1634811400000|2021-10-21 10:16:40|712012.6|710012.6|712008.2|710008.2|712019.4|710019.4|711998.8|709998.8|22
1634811410000|2021-10-21 10:16:50|712008.4|710008.4|712041.4|710041.4|712042.6|710534.1|711507.1|709974.6|31
1634811420000|2021-10-21 10:17:00|712041.2|710041.2|712064.4|710064.4|712064.6|710555.2|711547.2|710041.2|29
1634811430000|2021-10-21 10:17:10|712061.4|710061.4|712053.5|710053.5|712063.6|710563.6|711544.4|710051.8|28
1634811440000|2021-10-21 10:17:20|712057.4|710057.4|712047.5|710047.5|712077.4|710077.4|712047.4|710047.4|30
1634811450000|2021-10-21 10:17:30|712051.2|710051.2|712053.2|710053.2|712063.2|710063.2|712048.7|710048.7|23
1634811460000|2021-10-21 10:17:40|712066.9|710066.9|712077.9|710077.9|712080.6|710080.6|712054.4|710054.4|20
1634811470000|2021-10-21 10:17:50|712097.4|710097.4|712086.2|710086.2|712103.8|710103.8|712082.4|710082.4|22
1634811480000|2021-10-21 10:18:00|712082.3|710082.3|712089.5|710089.5|712097.4|710097.4|712079.8|710079.8|14
1634811490000|2021-10-21 10:18:10|712088.2|710088.2|712086.5|710086.5|712095.3|710095.3|712078.4|710078.4|18
1634811500000|2021-10-21 10:18:20|712083.7|710083.7|712089.3|710089.3|712089.3|710577.7|711554.7|710067.2|30
1634811510000|2021-10-21 10:18:30|712087.7|710087.7|712064.9|710064.9|712087.7|710576.6|711569.8|710062.6|24
1634811520000|2021-10-21 10:18:40|712071.6|710071.6|712077.4|710077.4|712090.4|710090.4|712066.9|710066.9|15
1634811530000|2021-10-21 10:18:50|712076.1|710076.1|712080.2|710080.2|712088.6|710088.6|712075.7|710075.7|19
1634811540000|2021-10-21 10:19:00|712078.3|710078.3|712084.6|710084.6|712097.1|710097.1|712076.1|710076.1|19
1634811550000|2021-10-21 10:19:10|712084.3|710084.3|711542.6|710542.6|712084.3|710546.1|711533|710037.5|29
1634811560000|2021-10-21 10:19:20|712054.4|710054.4|712029.4|710029.4|712056|710530.3|711530.3|710025.4|29
1634811570000|2021-10-21 10:19:30|712029|710029|711519.9|710519.9|712069|710528.8|711519.9|710028.4|31
1634811580000|2021-10-21 10:19:40|712027.7|710027.7|712013.8|710013.8|712044.3|710044.3|712004.8|710004.8|25
1634811590000|2021-10-21 10:19:50|712010.5|710010.5|712007|710007|712021|710021|711997.6|709997.6|27
1634811600000|2021-10-21 10:20:00|711995.9|709995.9|712049.6|710049.6|712049.6|710518.7|711518.7|709995.6|23
1634811610000|2021-10-21 10:20:10|711542.6|710542.6|712053.2|710053.2|712063.8|710544.7|711540.5|710046.9|21
1634811620000|2021-10-21 10:20:20|712051.4|710051.4|712046.5|710046.5|712055.4|710055.4|712041.3|710041.3|22
1634811630000|2021-10-21 10:20:30|712047|710047|712039.1|710039.1|712048.5|710542.7|711521.9|710010.7|23
1634811640000|2021-10-21 10:20:40|712048.1|710048.1|712038.9|710038.9|712048.1|710048.1|712028.3|710028.3|28
1634811650000|2021-10-21 10:20:50|712045.9|710045.9|712017.9|710017.9|712054.8|710545.9|711545.9|710017.1|23
1634811660000|2021-10-21 10:21:00|712014.5|710014.5|712030.7|710030.7|712035.5|710035.5|712014.5|710014.5|27
1634811670000|2021-10-21 10:21:10|712026.3|710026.3|712338.8|710338.8|712370.3|710826.5|711564.8|710026.3|29
1634811680000|2021-10-21 10:21:20|712356.8|710356.8|711810.4|710810.4|712388.1|710821.4|711810.4|710309.9|33
1634811690000|2021-10-21 10:21:30|712343.1|710343.1|712427.2|710427.2|712461.5|710871.9|711833.3|710332.4|27
1634811700000|2021-10-21 10:21:40|712425.5|710425.5|711798.5|710798.5|712442.4|710888.7|711798.5|710336.4|31
1634811710000|2021-10-21 10:21:50|711796.3|710796.3|712227|710227|712350.9|710808.3|711708.2|710227|26
1634811720000|2021-10-21 10:22:00|712186|710186|712353.8|710353.8|712370.5|710828.7|711742.5|710186|37
1634811730000|2021-10-21 10:22:10|712366.8|710366.8|712388.3|710388.3|712388.3|710854.1|711838.4|710338.8|34
1634811740000|2021-10-21 10:22:20|712374.3|710374.3|711877.3|710877.3|712411.4|710877.3|711874.2|710370.2|26
1634811750000|2021-10-21 10:22:30|711877|710877|712461.9|710461.9|712506.5|711027.5|711877|710424.4|35
1634811760000|2021-10-21 10:22:40|712462.6|710462.6|712496.2|710496.2|712516.5|711017.4|711987.4|710461.1|37
1634811770000|2021-10-21 10:22:50|712498.1|710498.1|712545.7|710545.7|712555.9|711029.1|711994.9|710474.7|36
1634811780000|2021-10-21 10:23:00|712563.2|710563.2|712153.6|711153.6|712651.5|711153.6|712153.6|710549.2|34
1634811790000|2021-10-21 10:23:10|712664.9|710664.9|712151.5|711151.5|712672.6|711176.1|712151.5|710625.4|34
1634811800000|2021-10-21 10:23:20|712149.7|711149.7|712038.1|711038.1|712671.8|711165.3|712037.5|710546.2|37
1634811810000|2021-10-21 10:23:30|712037.1|711037.1|711983|710983|712538.1|711038.5|711983|710483.4|27
1634811820000|2021-10-21 10:23:40|711985.5|710985.5|711875.5|710875.5|712485.3|710985.5|711875.5|710378|36
1634811830000|2021-10-21 10:23:50|711878.6|710878.6|712403.3|710403.3|712405|710881.2|711868.6|710380.8|32
1634811840000|2021-10-21 10:24:00|712401.5|710401.5|712453|710453|712473.6|710966.2|711957.8|710401.5|35
1634811850000|2021-10-21 10:24:10|712459.2|710459.2|712423.9|710423.9|712494.3|710970.8|711959.1|710395|38
1634811860000|2021-10-21 10:24:20|712436.9|710436.9|712448.6|710448.6|712451.7|710451.7|712393.2|710393.2|31
1634811870000|2021-10-21 10:24:30|712448.9|710448.9|712440.4|710440.4|712472.3|710472.3|712440.2|710440.2|30
1634811880000|2021-10-21 10:24:40|712453.1|710453.1|712411.7|710411.7|712453.1|710453.1|712395|710395|26
1634811890000|2021-10-21 10:24:50|712409.9|710409.9|712408.4|710408.4|712471.1|710471.1|712405.2|710405.2|33
1634811900000|2021-10-21 10:25:00|712414.4|710414.4|712536.8|710536.8|712619.3|711120.8|712011.5|710414.4|37
1634811910000|2021-10-21 10:25:10|712548.2|710548.2|712539.4|710539.4|712576.9|710576.9|712532.7|710532.7|35
1634811920000|2021-10-21 10:25:20|712539|710539|712540.7|710540.7|712543.2|710543.2|712532.3|710532.3|24
1634811930000|2021-10-21 10:25:30|712536.4|710536.4|712544.9|710544.9|712556.1|710556.1|712536.4|710536.4|24
1634811940000|2021-10-21 10:25:40|712546.1|710546.1|712444.1|710444.1|712547.7|710943.4|711923.6|710431.9|32
1634811950000|2021-10-21 10:25:50|712433.2|710433.2|712442.4|710442.4|712452.9|710947.6|711927|710433.2|24
1634811960000|2021-10-21 10:26:00|712443.3|710443.3|712370.9|710370.9|712499.2|710933.6|711852.2|710351.4|36
1634811970000|2021-10-21 10:26:10|712371.2|710371.2|711857.2|710857.2|712371.2|710862.7|711853.8|710346.7|26
1634811980000|2021-10-21 10:26:20|711854|710854|711791.1|710791.1|712355.5|710854.8|711788.4|710296.9|32
1634811990000|2021-10-21 10:26:30|711794.8|710794.8|711836.1|710836.1|712335.2|710836.1|711789.1|710307.5|26
1634812000000|2021-10-21 10:26:40|711837.3|710837.3|711782.9|710782.9|712371|710846|711782.9|710314.1|28
1634812010000|2021-10-21 10:26:50|712270.1|710270.1|712428.4|710428.4|712436|710844|711839.5|710270.1|28
1634812020000|2021-10-21 10:27:00|712421.5|710421.5|711905.4|710905.4|712426.1|710925.3|711904.4|710404|38
1634812030000|2021-10-21 10:27:10|711903.8|710903.8|712487.6|710487.6|712494.5|710913.6|711903.8|710462|32
1634812040000|2021-10-21 10:27:20|712488.5|710488.5|712428.8|710428.8|712499|710936.5|711917|710394.8|36
1634812050000|2021-10-21 10:27:30|712428|710428|712488.7|710488.7|712498|710498|712428|710428|32
1634812060000|2021-10-21 10:27:40|712478.9|710478.9|712476.9|710476.9|712494.5|710494.5|712475.8|710475.8|29
1634812070000|2021-10-21 10:27:50|712477.7|710477.7|711983.7|710983.7|712485.4|710987|711980.7|710477.7|24
1634812080000|2021-10-21 10:28:00|711983.8|710983.8|711981.7|710981.7|711983.8|710983.8|711978.6|710978.6|25
1634812090000|2021-10-21 10:28:10|711982|710982|712465.2|710465.2|712477.9|710982|711964|710452.8|21
1634812100000|2021-10-21 10:28:20|712461.3|710461.3|711957.1|710957.1|712464.2|710971.1|711957.1|710461.3|31
1634812110000|2021-10-21 10:28:30|711957.2|710957.2|711934.8|710934.8|712472.6|710966|711934.8|710424.9|23
1634812120000|2021-10-21 10:28:40|711959.7|710959.7|712435.1|710435.1|712448.8|710959.7|711959.7|710433.9|21
1634812130000|2021-10-21 10:28:50|712434.7|710434.7|712436.1|710436.1|712445.3|710947.2|711911.6|710410.8|30
1634812140000|2021-10-21 10:29:00|712436.5|710436.5|712436.8|710436.8|712442.5|710947.1|711933.2|710409.7|31
1634812150000|2021-10-21 10:29:10|712434.7|710434.7|712400.6|710400.6|712449.6|710449.6|712382.8|710382.8|32
1634812160000|2021-10-21 10:29:20|712392.5|710392.5|712399.1|710399.1|712405.3|710405.3|712391|710391|26
1634812170000|2021-10-21 10:29:30|712394|710394|712392.7|710392.7|712414.2|710414.2|712389.7|710389.7|28
1634812180000|2021-10-21 10:29:40|712392.6|710392.6|712390.3|710390.3|712394.1|710901.7|711889.9|710386.4|24
1634812190000|2021-10-21 10:29:50|712388.5|710388.5|712236.8|710236.8|712399.8|710891|711733.6|710225.3|30
1634812200000|2021-10-21 10:30:00|712237.9|710237.9|712455.4|710455.4|712455.4|710923.6|711783.5|710237.9|38
1634812210000|2021-10-21 10:30:10|712455.7|710455.7|711922.2|710922.2|712455.7|710924.9|711885|710387.7|36
1634812220000|2021-10-21 10:30:20|711928.5|710928.5|712433.5|710433.5|712458.8|711008.4|711915.6|710427.6|24
1634812230000|2021-10-21 10:30:30|712433.3|710433.3|711925.9|710925.9|712442.2|710945.6|711906.3|710413.4|22
1634812240000|2021-10-21 10:30:40|711923.1|710923.1|712458.5|710458.5|712458.5|710923.1|711923.1|710437.4|21
1634812250000|2021-10-21 10:30:50|712441.3|710441.3|711908.7|710908.7|712451.8|710926.9|711889.1|710390.5|30
1634812260000|2021-10-21 10:31:00|711911.6|710911.6|711915.9|710915.9|712422.2|710930.4|711909.5|710415.1|31
1634812270000|2021-10-21 10:31:10|711921.8|710921.8|711918.3|710918.3|711928.7|710928.7|711917.5|710917.5|24
1634812280000|2021-10-21 10:31:20|711917|710917|712379.2|710379.2|712419.8|710922.2|711902.1|710379.2|30
1634812290000|2021-10-21 10:31:30|712378.8|710378.8|712372.9|710372.9|712399.2|710889.3|711889.3|710370.4|30
1634812300000|2021-10-21 10:31:40|712374.3|710374.3|712328.9|710328.9|712377.9|710377.9|712328.9|710328.9|28
1634812310000|2021-10-21 10:31:50|712335|710335|712322.8|710322.8|712337.3|710337.3|712317.7|710317.7|35
1634812320000|2021-10-21 10:32:00|712319.3|710319.3|711825.7|710825.7|712331.5|710835.2|711825.7|710319|32
1634812330000|2021-10-21 10:32:10|711820|710820|711835.7|710835.7|711842.8|710842.8|711820|710820|34
1634812340000|2021-10-21 10:32:20|711840.2|710840.2|711838|710838|712336.4|710840.2|711781.8|710283.5|35
1634812350000|2021-10-21 10:32:30|711833.6|710833.6|712340.8|710340.8|712353.1|710838.2|711828.7|710324.6|37
1634812360000|2021-10-21 10:32:40|712341.5|710341.5|712326|710326|712342.5|710342.5|712326|710326|29
1634812370000|2021-10-21 10:32:50|712329.5|710329.5|711833.3|710833.3|712343.8|710833.3|711833.3|710323.4|30
1634812380000|2021-10-21 10:33:00|711829.9|710829.9|712365.6|710365.6|712377.7|710831|711824.5|710331.3|30
1634812390000|2021-10-21 10:33:10|712373.7|710373.7|712321.5|710321.5|712373.7|710866.1|711866.1|710320.9|34
1634812400000|2021-10-21 10:33:20|712321.8|710321.8|712372.9|710372.9|712389.2|710389.2|712306.5|710306.5|34
1634812410000|2021-10-21 10:33:30|712372.5|710372.5|712313.5|710313.5|712372.5|710372.5|712306.9|710306.9|38
1634812420000|2021-10-21 10:33:40|712302.3|710302.3|712249.2|710249.2|712302.3|710302.3|712244|710244|29
1634812430000|2021-10-21 10:33:50|712249|710249|712335.6|710335.6|712353.7|710353.7|712247.8|710247.8|34
1634812440000|2021-10-21 10:34:00|712336|710336|712333.7|710333.7|712346.3|710346.3|712324.6|710324.6|29
1634812450000|2021-10-21 10:34:10|712333.6|710333.6|712329.2|710329.2|712337.6|710337.6|712327.4|710327.4|24
1634812460000|2021-10-21 10:34:20|712328.3|710328.3|712325.8|710325.8|712343.6|710343.6|712315.5|710315.5|31
1634812470000|2021-10-21 10:34:30|712324.6|710324.6|712379.9|710379.9|712388.4|710388.4|712324.6|710324.6|24
1634812480000|2021-10-21 10:34:40|712372.1|710372.1|712366.8|710366.8|712384.4|710869.5|711869.5|710339.9|35
1634812490000|2021-10-21 10:34:50|712368|710368|711916.3|710916.3|712419.5|710922.5|711916.3|710336.5|35
1634812500000|2021-10-21 10:35:00|711921.9|710921.9|712418.3|710418.3|712428.5|710921.9|711918.7|710413.2|28
1634812510000|2021-10-21 10:35:10|712414.2|710414.2|712326|710326|712425|710917.8|711795.5|710322.6|20
1634812520000|2021-10-21 10:35:20|711838|710838|711729.9|710729.9|712302.2|710838|711726.9|710206.7|37
1634812530000|2021-10-21 10:35:30|711727|710727|712218.4|710218.4|712223.8|710731|711715.5|710216.2|28
1634812540000|2021-10-21 10:35:40|712218|710218|712196.9|710196.9|712226.8|710727.4|711714.1|710194.2|24
1634812550000|2021-10-21 10:35:50|712195|710195|712267.8|710267.8|712267.8|710770.8|711732.6|710194.7|25
1634812560000|2021-10-21 10:36:00|712259.9|710259.9|711855.9|710855.9|712346.1|710855.9|711842.3|710259.9|35
1634812570000|2021-10-21 10:36:10|712348.3|710348.3|711891.6|710891.6|712396.8|710891.6|711891.6|710343.3|28
1634812580000|2021-10-21 10:36:20|711890.1|710890.1|712329.2|710329.2|712390.7|710890.1|711858.8|710322.6|37
1634812590000|2021-10-21 10:36:30|712326.7|710326.7|712312.3|710312.3|712326.7|710822.2|711822.2|710307|33
1634812600000|2021-10-21 10:36:40|712309.5|710309.5|711825.7|710825.7|712316.6|710830|711805.6|710301.6|32
1634812610000|2021-10-21 10:36:50|711824.5|710824.5|712245.3|710245.3|712260.6|710832.4|711813.6|710245.3|27
1634812620000|2021-10-21 10:37:00|712247|710247|711735.5|710735.5|712251.9|710744.8|711733.3|710236.6|29
1634812630000|2021-10-21 10:37:10|711737.6|710737.6|712271|710271|712275.3|710738.5|711724.8|710212.5|26
1634812640000|2021-10-21 10:37:20|712265.7|710265.7|712276|710276|712280.3|710280.3|712260.2|710260.2|27
1634812650000|2021-10-21 10:37:30|712273.9|710273.9|712260|710260|712274.4|710274.4|712256.4|710256.4|24
1634812660000|2021-10-21 10:37:40|712262.9|710262.9|712259.7|710259.7|712263.5|710263.5|712259.3|710259.3|17
1634812670000|2021-10-21 10:37:50|712265.6|710265.6|712263.1|710263.1|712273.2|710273.2|712260.7|710260.7|19
1634812680000|2021-10-21 10:38:00|712262.9|710262.9|712267.2|710267.2|712272.1|710272.1|712262.9|710262.9|18
1634812690000|2021-10-21 10:38:10|712269.5|710269.5|712267.1|710267.1|712270.1|710270.1|712265.6|710265.6|14
1634812700000|2021-10-21 10:38:20|712273|710273|711758.3|710758.3|712278|710773|711758.3|710271.3|15
1634812710000|2021-10-21 10:38:30|711758.8|710758.8|712258.9|710258.9|712264.7|710762.6|711758.8|710258.5|19
1634812720000|2021-10-21 10:38:40|712258|710258|712278.9|710278.9|712280|710772.9|711772.9|710258|19
1634812730000|2021-10-21 10:38:50|712276|710276|712266|710266|712284.2|710284.2|712262.7|710262.7|19
1634812740000|2021-10-21 10:39:00|712279.1|710279.1|712274.3|710274.3|712283.3|710283.3|712270.4|710270.4|18
1634812750000|2021-10-21 10:39:10|712275.1|710275.1|712273.8|710273.8|712282.8|710282.8|712267.8|710267.8|11
1634812760000|2021-10-21 10:39:20|712273.9|710273.9|712265.3|710265.3|712283.7|710283.7|712265.3|710265.3|12
1634812770000|2021-10-21 10:39:30|712265.7|710265.7|712270.1|710270.1|712283.7|710283.7|712265.3|710265.3|23
1634812780000|2021-10-21 10:39:40|712271.5|710271.5|712273.8|710273.8|712286.3|710286.3|712268.4|710268.4|25
1634812790000|2021-10-21 10:39:50|712282.4|710282.4|712265.8|710265.8|712285.8|710285.8|712265.8|710265.8|21
1634812800000|2021-10-21 10:40:00|712265.6|710265.6|712248.1|710248.1|712273.8|710273.8|712243.6|710243.6|27
1634812810000|2021-10-21 10:40:10|712251.9|710251.9|712231.7|710231.7|712257.4|710751.7|711745.3|710217.2|21
1634812820000|2021-10-21 10:40:20|712228.2|710228.2|712182.9|710182.9|712228.8|710715.2|711678.4|710179.9|20
1634812830000|2021-10-21 10:40:30|712179.8|710179.8|711665.9|710665.9|712215.4|710700.9|711637.4|710127.4|30
1634812840000|2021-10-21 10:40:40|711665.2|710665.2|712153.1|710153.1|712171.4|710675.1|711665.1|710145.7|32
1634812850000|2021-10-21 10:40:50|712154.9|710154.9|712204.5|710204.5|712209.8|710689.2|711686|710148.5|25
1634812860000|2021-10-21 10:41:00|712214.8|710214.8|712254.7|710254.7|712270.3|710270.3|712214.8|710214.8|35
1634812870000|2021-10-21 10:41:10|712258.8|710258.8|712253.5|710253.5|712277.3|710277.3|712253.5|710253.5|23
1634812880000|2021-10-21 10:41:20|712254.4|710254.4|712234|710234|712262.7|710262.7|712222.4|710222.4|27
1634812890000|2021-10-21 10:41:30|712233.7|710233.7|712240.6|710240.6|712250.5|710250.5|712229.3|710229.3|23
1634812900000|2021-10-21 10:41:40|712241|710241|712247.6|710247.6|712248.1|710248.1|712235.1|710235.1|24
1634812910000|2021-10-21 10:41:50|712236.9|710236.9|712317.2|710317.2|712323.5|710824|711818.7|710236.9|36
1634812920000|2021-10-21 10:42:00|712318.3|710318.3|711873.9|710873.9|712334.9|710873.9|711828.8|710308.7|36
1634812930000|2021-10-21 10:42:10|711863.3|710863.3|712292.4|710292.4|712335.8|710873.9|711791.6|710289.2|31
1634812940000|2021-10-21 10:42:20|712292.5|710292.5|711770.9|710770.9|712297.3|710770.9|711761.2|710260.4|24
1634812950000|2021-10-21 10:42:30|712252|710252|711704.3|710704.3|712255.4|710704.3|711699.9|710194.5|33
1634812960000|2021-10-21 10:42:40|711705.8|710705.8|712168.8|710168.8|712224.4|710724|711703.3|710158.7|33
1634812970000|2021-10-21 10:42:50|712163.6|710163.6|712148.9|710148.9|712163.6|710163.6|712143.5|710143.5|27
1634812980000|2021-10-21 10:43:00|712148.4|710148.4|712163.4|710163.4|712169.6|710169.6|712147.3|710147.3|27
1634812990000|2021-10-21 10:43:10|712162.2|710162.2|712143.9|710143.9|712162.2|710162.2|712143.9|710143.9|26
1634813000000|2021-10-21 10:43:20|712144.5|710144.5|712220.2|710220.2|712220.2|710666.3|711655.6|710141.5|32
1634813010000|2021-10-21 10:43:30|712218.7|710218.7|712223.1|710223.1|712231.9|710231.9|712206.4|710206.4|28
1634813020000|2021-10-21 10:43:40|712222.2|710222.2|712220.8|710220.8|712227.6|710227.6|712217.7|710217.7|26
1634813030000|2021-10-21 10:43:50|712218.2|710218.2|712218|710218|712224.6|710224.6|712214.6|710214.6|21
1634813040000|2021-10-21 10:44:00|712219|710219|712234|710234|712243|710243|712219|710219|25
1634813050000|2021-10-21 10:44:10|712235|710235|712229.4|710229.4|712241.4|710241.4|712224.5|710224.5|28
1634813060000|2021-10-21 10:44:20|712231.7|710231.7|712239.4|710239.4|712256|710256|712227.5|710227.5|32
1634813070000|2021-10-21 10:44:30|712246.9|710246.9|712238.1|710238.1|712258.4|710258.4|712234.6|710234.6|28
1634813080000|2021-10-21 10:44:40|712238.7|710238.7|712229.8|710229.8|712245.4|710245.4|712228.8|710228.8|25
1634813090000|2021-10-21 10:44:50|712229.7|710229.7|712311.1|710311.1|712316.6|710768|711768|710219|26
1634813100000|2021-10-21 10:45:00|712302.7|710302.7|712314.5|710314.5|712347.7|710347.7|712302.5|710302.5|26
1634813110000|2021-10-21 10:45:10|712315.6|710315.6|712303.3|710303.3|712315.6|710315.6|712301.5|710301.5|32
1634813120000|2021-10-21 10:45:20|712303.6|710303.6|712296.7|710296.7|712310.9|710310.9|712295.7|710295.7|16
1634813130000|2021-10-21 10:45:30|712296.8|710296.8|711805.8|710805.8|712296.8|710821.7|711803.8|710292.9|23
1634813140000|2021-10-21 10:45:40|711806|710806|712298.9|710298.9|712310.7|710808.4|711797.1|710295.1|21
1634813150000|2021-10-21 10:45:50|712298.5|710298.5|712298.8|710298.8|712316|710316|712294.4|710294.4|15
1634813160000|2021-10-21 10:46:00|711773.2|710773.2|712265.7|710265.7|712265.7|710773.2|711773.2|710232.5|35
1634813170000|2021-10-21 10:46:10|712263.7|710263.7|711731|710731|712274.8|710731|711731|710238.1|30
1634813180000|2021-10-21 10:46:20|711718.4|710718.4|711735.3|710735.3|711743.6|710743.6|711713|710713|26
1634813190000|2021-10-21 10:46:30|711731|710731|712223.8|710223.8|712231.9|710748.3|711722.5|710219.7|22
1634813200000|2021-10-21 10:46:40|712223.4|710223.4|712221.5|710221.5|712231.7|710231.7|712214|710214|18
1634813210000|2021-10-21 10:46:50|712222.2|710222.2|712211.7|710211.7|712229.3|710229.3|712211.7|710211.7|30
1634813220000|2021-10-21 10:47:00|712211.6|710211.6|712225.8|710225.8|712233.1|710233.1|712211.2|710211.2|20
1634813230000|2021-10-21 10:47:10|712231.5|710231.5|712231.7|710231.7|712241.9|710241.9|712221.3|710221.3|24
1634813240000|2021-10-21 10:47:20|712222.6|710222.6|712212.9|710212.9|712233.9|710721.4|711718.1|710209.3|25
1634813250000|2021-10-21 10:47:30|712213.5|710213.5|712200.7|710200.7|712221.3|710221.3|712200.1|710200.1|23
1634813260000|2021-10-21 10:47:40|712201|710201|711702.3|710702.3|712205.7|710711|711693.6|710198.4|23
1634813270000|2021-10-21 10:47:50|711707.4|710707.4|711656.1|710656.1|712149.3|710707.8|711646.5|710145.3|29
1634813280000|2021-10-21 10:48:00|711656.2|710656.2|711657.5|710657.5|711663.2|710663.2|711654|710654|23
1634813290000|2021-10-21 10:48:10|711657.6|710657.6|711666|710666|711676.3|710676.3|711652.2|710652.2|22
1634813300000|2021-10-21 10:48:20|711672.9|710672.9|711664|710664|711674.3|710674.3|711656.6|710656.6|29
1634813310000|2021-10-21 10:48:30|711665.7|710665.7|712164|710164|712199.7|710671.1|711665.7|710164|25
1634813320000|2021-10-21 10:48:40|712164.3|710164.3|712164.2|710164.2|712179.4|710670|711654.6|710161.7|32
1634813330000|2021-10-21 10:48:50|712164.9|710164.9|711643.4|710643.4|712170.4|710663.6|711642.3|710164.9|32
1634813340000|2021-10-21 10:49:00|711639.1|710639.1|711634.3|710634.3|712136.9|710657.1|711632.5|710136.9|30
1634813350000|2021-10-21 10:49:10|711634.5|710634.5|712087.6|710087.6|712091.5|710634.5|711620.5|710071.4|28
1634813360000|2021-10-21 10:49:20|712090.1|710090.1|712143.9|710143.9|712155|710155|712090.1|710090.1|35
1634813370000|2021-10-21 10:49:30|712147|710147|712131.7|710131.7|712177.2|710655.6|711642.9|710130.1|31
1634813380000|2021-10-21 10:49:40|711631.9|710631.9|712127.4|710127.4|712136.3|710631.9|711631.9|710121.7|20
1634813390000|2021-10-21 10:49:50|712124.2|710124.2|711614.2|710614.2|712124.2|710618|711614.2|710107.8|20
1634813400000|2021-10-21 10:50:00|711616.8|710616.8|711726.2|710726.2|712227.7|710730.8|711616.8|710128.3|33
1634813410000|2021-10-21 10:50:10|711731.6|710731.6|711771.5|710771.5|712274.5|710778.4|711731.6|710233.1|28
1634813420000|2021-10-21 10:50:20|711772.7|710772.7|711783.1|710783.1|712277.3|710794.6|711727.7|710220.4|34
1634813430000|2021-10-21 10:50:30|711779|710779|711799.4|710799.4|712306.2|710807.2|711778.5|710305.8|33
1634813440000|2021-10-21 10:50:40|711804|710804|712296.2|710296.2|712303.9|710809.4|711794.2|710296.2|30
1634813450000|2021-10-21 10:50:50|712297.5|710297.5|711717.8|710717.8|712303.1|710801.9|711717.8|710224.9|31
1634813460000|2021-10-21 10:51:00|711719.4|710719.4|712189.7|710189.7|712253|710737.7|711710.6|710189.4|35
1634813470000|2021-10-21 10:51:10|712185.1|710185.1|711684.7|710684.7|712192|710684.7|711684.7|710179.8|28
1634813480000|2021-10-21 10:51:20|711683.7|710683.7|712158.4|710158.4|712181.9|710683.7|711671.8|710148.7|30
1634813490000|2021-10-21 10:51:30|712160.3|710160.3|711639.4|710639.4|712163|710670.4|711634.1|710133.9|28
1634813500000|2021-10-21 10:51:40|711645.5|710645.5|711645.9|710645.9|712155.1|710651.9|711638.8|710136.6|29
1634813510000|2021-10-21 10:51:50|711650|710650|712137.6|710137.6|712152.7|710659.5|711620.1|710128|23
1634813520000|2021-10-21 10:52:00|711645.2|710645.2|712142.3|710142.3|712143|710682.3|711632.7|710126.3|29
1634813530000|2021-10-21 10:52:10|712148.1|710148.1|711640.6|710640.6|712148.1|710648.9|711636.3|710143.4|25
1634813540000|2021-10-21 10:52:20|711641.6|710641.6|712111.4|710111.4|712150.3|710641.6|711634|710108.8|22
1634813550000|2021-10-21 10:52:30|712116|710116|711590.3|710590.3|712116|710610.7|711589.8|710089.2|27
1634813560000|2021-10-21 10:52:40|711591.5|710591.5|712138|710138|712151.9|710658.8|711591.5|710111.8|30
1634813570000|2021-10-21 10:52:50|712129.5|710129.5|712133.1|710133.1|712142.4|710639.4|711627.6|710119.1|30
1634813580000|2021-10-21 10:53:00|712133.7|710133.7|712090.4|710090.4|712133.7|710628.6|711597.5|710079.4|32
1634813590000|2021-10-21 10:53:10|712087.8|710087.8|712092.4|710092.4|712104.1|710599.6|711584.3|710085.5|27
1634813600000|2021-10-21 10:53:20|712094.1|710094.1|712102|710102|712126|710604.7|711592.8|710092.5|24
1634813610000|2021-10-21 10:53:30|712102.3|710102.3|711638.8|710638.8|712162.3|710653.1|711606.9|710102.3|32
1634813620000|2021-10-21 10:53:40|711639.4|710639.4|711638.9|710638.9|711644.2|710644.2|711638.1|710638.1|9
1634813630000|2021-10-21 10:53:50|711645|710645|712104.1|710104.1|712149|710645|711618.3|710104.1|25
1634813640000|2021-10-21 10:54:00|712112.9|710112.9|712138.3|710138.3|712150|710650.8|711647|710102.8|30
1634813650000|2021-10-21 10:54:10|712138.1|710138.1|712151.5|710151.5|712161|710646|711629|710124.1|29
1634813660000|2021-10-21 10:54:20|712156.7|710156.7|712230.1|710230.1|712237.2|710237.2|712155.4|710155.4|20
1634813670000|2021-10-21 10:54:30|712226.4|710226.4|711706.6|710706.6|712227.8|710730.2|711694.9|710195.3|32
1634813680000|2021-10-21 10:54:40|711702.5|710702.5|711694.5|710694.5|712196.6|710706.3|711671.5|710172.4|34
1634813690000|2021-10-21 10:54:50|711694.8|710694.8|712131.8|710131.8|712165.7|710694.8|711652.3|710128|34
1634813700000|2021-10-21 10:55:00|712140.2|710140.2|711624.3|710624.3|712140.2|710625.5|711623.5|710123.4|26
1634813710000|2021-10-21 10:55:10|711624.4|710624.4|711625.8|710625.8|711643.6|710643.6|711623|710623|22
1634813720000|2021-10-21 10:55:20|711624.8|710624.8|712085.8|710085.8|712110.6|710634.1|711573|710076.3|24
1634813730000|2021-10-21 10:55:30|712079.3|710079.3|711603.4|710603.4|712085.6|710603.4|711578.9|710078.9|23
1634813740000|2021-10-21 10:55:40|711602.1|710602.1|711622.4|710622.4|712114.7|710622.4|711582.3|710102.9|22
1634813750000|2021-10-21 10:55:50|711628.6|710628.6|711608.7|710608.7|712151.5|710646.9|711608.7|710106.6|30
1634813760000|2021-10-21 10:56:00|711611.8|710611.8|712135.6|710135.6|712135.6|710652|711604.2|710133|30
1634813770000|2021-10-21 10:56:10|711617.4|710617.4|712151.1|710151.1|712164.4|710647.7|711600|710093|31
1634813780000|2021-10-21 10:56:20|712160.9|710160.9|712196.3|710196.3|712205.5|710681.8|711681.8|710160|24
1634813790000|2021-10-21 10:56:30|711696.2|710696.2|712248.9|710248.9|712254.9|710758.1|711696.2|710221.7|29
1634813800000|2021-10-21 10:56:40|712254.6|710254.6|711707.5|710707.5|712276.6|710731.1|711707.5|710211.1|33
1634813810000|2021-10-21 10:56:50|712189.8|710189.8|711676.4|710676.4|712189.8|710685|711663.1|710171.8|28
1634813820000|2021-10-21 10:57:00|711670.8|710670.8|711677.8|710677.8|711681.8|710681.8|711668.8|710668.8|24
1634813830000|2021-10-21 10:57:10|711677.7|710677.7|712201.9|710201.9|712202|710718.8|711677.7|710180.3|25
1634813840000|2021-10-21 10:57:20|712227.7|710227.7|711680.2|710680.2|712232|710731|711663.5|710183|33
1634813850000|2021-10-21 10:57:30|711680|710680|711738.2|710738.2|712209.5|710738.3|711678.6|710207.7|26
1634813860000|2021-10-21 10:57:40|711738.7|710738.7|711728.3|710728.3|712244.1|710745.4|711727.3|710244.1|17
1634813870000|2021-10-21 10:57:50|711729.5|710729.5|712250.3|710250.3|712256.7|710756.8|711729.5|710250.3|25
1634813880000|2021-10-21 10:58:00|712252.6|710252.6|711758.8|710758.8|712252.6|710759.6|711736.6|710250.5|24
1634813890000|2021-10-21 10:58:10|711761.9|710761.9|711764.6|710764.6|711778.8|710778.8|711747.4|710747.4|28
1634813900000|2021-10-21 10:58:20|711777.8|710777.8|711760.7|710760.7|711778.7|710778.7|711760.3|710760.3|23
1634813910000|2021-10-21 10:58:30|711760.9|710760.9|711759|710759|711780.7|710780.7|711756.9|710756.9|23
1634813920000|2021-10-21 10:58:40|711762.8|710762.8|712260.3|710260.3|712269.5|710762.8|711750|710260.3|29
1634813930000|2021-10-21 10:58:50|712259.9|710259.9|712262.7|710262.7|712267.5|710267.5|712254.3|710254.3|21
1634813940000|2021-10-21 10:59:00|712264.1|710264.1|711769.3|710769.3|712275|710771.2|711768.1|710262.4|26
1634813950000|2021-10-21 10:59:10|711771.9|710771.9|711745.9|710745.9|711772|710772|711745.9|710745.9|19
1634813960000|2021-10-21 10:59:20|711747.6|710747.6|711741.9|710741.9|711757.4|710757.4|711741.9|710741.9|24
1634813970000|2021-10-21 10:59:30|711742.4|710742.4|711768.7|710768.7|712274.8|710780.9|711742.4|710241.6|31
1634813980000|2021-10-21 10:59:40|711770.5|710770.5|711784.1|710784.1|711792.1|710792.1|711769.4|710769.4|29
1634813990000|2021-10-21 10:59:50|711784.5|710784.5|711789.4|710789.4|711802.2|710802.2|711782.3|710782.3|29
1634814000000|2021-10-21 11:00:00|711788.6|710788.6|711776.6|710776.6|711809.2|710809.2|711776.6|710776.6|25
1634814010000|2021-10-21 11:00:10|711777.9|710777.9|711850.1|710850.1|711853.4|710853.4|711773|710773|29
1634814020000|2021-10-21 11:00:20|711850.7|710850.7|711882.2|710882.2|712384.6|710907.1|711843.4|710384.6|29
1634814030000|2021-10-21 11:00:30|711889.1|710889.1|711889|710889|711912.5|710912.5|711888.8|710888.8|22
1634814040000|2021-10-21 11:00:40|711889.4|710889.4|712393.2|710393.2|712393.2|710931.6|711886.8|710393.2|23
1634814050000|2021-10-21 11:00:50|712394.1|710394.1|712369|710369|712414.1|710898.9|711874.7|710360.2|33
1634814060000|2021-10-21 11:01:00|712358.9|710358.9|711878.1|710878.1|712374|710892.7|711872.2|710358.2|23
1634814070000|2021-10-21 11:01:10|711911.6|710911.6|711939.1|710939.1|711943.2|710943.2|711906.4|710906.4|27
1634814080000|2021-10-21 11:01:20|711935.4|710935.4|711923.4|710923.4|711935.8|710935.8|711917.9|710917.9|25
1634814090000|2021-10-21 11:01:30|711924.9|710924.9|711936.2|710936.2|711937.1|710937.1|711916.1|710916.1|17
1634814100000|2021-10-21 11:01:40|711935.8|710935.8|712002.7|711002.7|712008.9|711008.9|711934.9|710934.9|23
1634814110000|2021-10-21 11:01:50|711998.2|710998.2|711944.8|710944.8|712445.1|711007.3|711941.6|710445.1|34
1634814120000|2021-10-21 11:02:00|711966.5|710966.5|712001.4|711001.4|712483.8|711001.4|711954.4|710459.5|29
1634814130000|2021-10-21 11:02:10|712483.9|710483.9|711982|710982|712483.9|710990|711981.1|710480.6|26
1634814140000|2021-10-21 11:02:20|711983.8|710983.8|711979|710979|712470.5|710996.9|711947.5|710457.5|29
1634814150000|2021-10-21 11:02:30|711978.8|710978.8|711932|710932|711983.9|710983.9|711921.3|710921.3|23
1634814160000|2021-10-21 11:02:40|711931.9|710931.9|711929.9|710929.9|711937.6|710937.6|711929.9|710929.9|12
1634814170000|2021-10-21 11:02:50|711936.9|710936.9|711933.6|710933.6|711939|710939|711932.5|710932.5|14
1634814180000|2021-10-21 11:03:00|711936.4|710936.4|712441.6|710441.6|712441.6|710962.6|711934.6|710441.6|23
1634814190000|2021-10-21 11:03:10|712447.5|710447.5|711953.5|710953.5|712468.5|710962.9|711946.6|710447.5|21
1634814200000|2021-10-21 11:03:20|711961.9|710961.9|711943.6|710943.6|711961.9|710961.9|711943.6|710943.6|22
1634814210000|2021-10-21 11:03:30|711943.9|710943.9|712439|710439|712446.5|710958.6|711942.4|710427.9|22
1634814220000|2021-10-21 11:03:40|712435.1|710435.1|712429.6|710429.6|712442.7|710948.6|711919.7|710420.2|23
1634814230000|2021-10-21 11:03:50|712428.2|710428.2|711951.5|710951.5|712428.2|710955.1|711913.4|710419.6|29
1634814240000|2021-10-21 11:04:00|711946.6|710946.6|711923.2|710923.2|711946.6|710946.6|711921.1|710921.1|27
1634814250000|2021-10-21 11:04:10|711922.8|710922.8|711935.8|710935.8|711938|710938|711920.5|710920.5|23
1634814260000|2021-10-21 11:04:20|711920.4|710920.4|711904.2|710904.2|711923.2|710923.2|711901.1|710901.1|19
1634814270000|2021-10-21 11:04:30|711903.1|710903.1|711905.4|710905.4|711909.1|710909.1|711900.9|710900.9|12
1634814280000|2021-10-21 11:04:40|711906.6|710906.6|711907.1|710907.1|711911.2|710911.2|711906.5|710906.5|12
1634814290000|2021-10-21 11:04:50|711907.4|710907.4|711906.8|710906.8|711912.2|710912.2|711906.4|710906.4|11
1634814300000|2021-10-21 11:05:00|711908.5|710908.5|711990.9|710990.9|711997.7|710997.7|711906.4|710906.4|35
1634814310000|2021-10-21 11:05:10|711988|710988|712068.5|711068.5|712085.1|711085.1|711988|710988|36
1634814320000|2021-10-21 11:05:20|712079.1|711079.1|712031.9|711031.9|712578|711090.6|712017.7|710507.4|36
1634814330000|2021-10-21 11:05:30|712033.3|711033.3|711994|710994|712048.7|711048.7|711991.6|710991.6|21
1634814340000|2021-10-21 11:05:40|711992.9|710992.9|711991.3|710991.3|712023.5|711023.5|711970.4|710970.4|21
1634814350000|2021-10-21 11:05:50|711995|710995|712015.1|711015.1|712528.9|711015.1|711973.9|710509.3|22
1634814360000|2021-10-21 11:06:00|712014.5|711014.5|712409.7|710409.7|712453.5|711043.4|711892.6|710409.7|36
1634814370000|2021-10-21 11:06:10|712400.7|710400.7|712400.3|710400.3|712449.4|710937.5|711937.5|710392.7|30
1634814380000|2021-10-21 11:06:20|712400.2|710400.2|712427.2|710427.2|712438.4|710932.6|711926|710400.2|31
1634814390000|2021-10-21 11:06:30|712425.8|710425.8|712407.4|710407.4|712429|710935.2|711921.6|710407.4|22
1634814400000|2021-10-21 11:06:40|712425.7|710425.7|712418.3|710418.3|712434.6|710927.6|711921.2|710410.9|21
1634814410000|2021-10-21 11:06:50|712422.6|710422.6|711833|710833|712428.4|710833|711818.1|710319|23
1634814420000|2021-10-21 11:07:00|711845.5|710845.5|712346.1|710346.1|712351.1|710857.5|711809.3|710315.6|32
1634814430000|2021-10-21 11:07:10|712339.9|710339.9|712349.8|710349.8|712368.1|710368.1|712314.3|710314.3|36
1634814440000|2021-10-21 11:07:20|712360|710360|712365.6|710365.6|712372.6|710372.6|712359.1|710359.1|32
1634814450000|2021-10-21 11:07:30|712362.9|710362.9|712326.3|710326.3|712369.1|710369.1|712315.5|710315.5|27
1634814460000|2021-10-21 11:07:40|712326.2|710326.2|712334.7|710334.7|712347.2|710347.2|712316.9|710316.9|24
1634814470000|2021-10-21 11:07:50|712333.9|710333.9|712331.9|710331.9|712342.9|710342.9|712315.5|710315.5|21
1634814480000|2021-10-21 11:08:00|712331.2|710331.2|712331.4|710331.4|712336.3|710336.3|712328.7|710328.7|24
1634814490000|2021-10-21 11:08:10|712331.2|710331.2|712263.8|710263.8|712331.4|710331.4|712263.8|710263.8|21
1634814500000|2021-10-21 11:08:20|712257.4|710257.4|712259.7|710259.7|712298.7|710298.7|712239.8|710239.8|35
1634814510000|2021-10-21 11:08:30|712261.2|710261.2|712256.3|710256.3|712278.5|710278.5|712235.3|710235.3|28
1634814520000|2021-10-21 11:08:40|712252.1|710252.1|712247.6|710247.6|712275.4|710275.4|712247.6|710247.6|31
1634814530000|2021-10-21 11:08:50|712252.1|710252.1|712247.1|710247.1|712252.1|710252.1|712241.6|710241.6|22
1634814540000|2021-10-21 11:09:00|712262.5|710262.5|712257.5|710257.5|712275.6|710275.6|712254.9|710254.9|28
1634814550000|2021-10-21 11:09:10|712260|710260|712251.5|710251.5|712265|710265|712250.2|710250.2|24
1634814560000|2021-10-21 11:09:20|712253.9|710253.9|712274.5|710274.5|712277.4|710277.4|712245.5|710245.5|32
1634814570000|2021-10-21 11:09:30|712269.6|710269.6|712285.5|710285.5|712293.9|710293.9|712269.6|710269.6|29
1634814580000|2021-10-21 11:09:40|712271.8|710271.8|712279.1|710279.1|712294|710294|712269.5|710269.5|29
1634814590000|2021-10-21 11:09:50|712278.8|710278.8|712241|710241|712314.1|710314.1|712238.8|710238.8|33
1634814600000|2021-10-21 11:10:00|712240.4|710240.4|712220.7|710220.7|712243.1|710243.1|712206.3|710206.3|34
1634814610000|2021-10-21 11:10:10|712222.2|710222.2|712177|710177|712222.2|710222.2|712177|710177|29
1634814620000|2021-10-21 11:10:20|712180|710180|712270.7|710270.7|712275.6|710275.6|712177.5|710177.5|20
1634814630000|2021-10-21 11:10:30|712271.7|710271.7|712253.8|710253.8|712279.4|710279.4|712242.3|710242.3|36
1634814640000|2021-10-21 11:10:40|712251.9|710251.9|712274.6|710274.6|712280.6|710280.6|712251.9|710251.9|34
1634814650000|2021-10-21 11:10:50|712254.1|710254.1|712194.4|710194.4|712258.3|710258.3|712194.4|710194.4|31
1634814660000|2021-10-21 11:11:00|712195.5|710195.5|712256.1|710256.1|712283.4|710283.4|712195.5|710195.5|31
1634814670000|2021-10-21 11:11:10|712253.4|710253.4|711805.7|710805.7|712284.3|710811.4|711805.7|710253.4|28
1634814680000|2021-10-21 11:11:20|711803.8|710803.8|712287.5|710287.5|712298|710803.8|711792.1|710287.5|15
1634814690000|2021-10-21 11:11:30|712294.5|710294.5|712293.4|710293.4|712309.8|710813.6|711792.1|710291.5|30
1634814700000|2021-10-21 11:11:40|712294.8|710294.8|712304|710304|712304|710847.6|711830.3|710289.6|18
1634814710000|2021-10-21 11:11:50|712304.3|710304.3|712320.5|710320.5|712338|710820.4|711809.3|710301.7|27
1634814720000|2021-10-21 11:12:00|711841.2|710841.2|712342.3|710342.3|712368|710841.2|711823.2|710327.1|35
1634814730000|2021-10-21 11:12:10|712341|710341|712387.8|710387.8|712387.8|710849.3|711849.3|710340|18
1634814740000|2021-10-21 11:12:20|712395.9|710395.9|712326.3|710326.3|712395.9|710886.9|711877.1|710320.4|34
1634814750000|2021-10-21 11:12:30|712326.9|710326.9|712328.8|710328.8|712336|710336|712325.6|710325.6|18
1634814760000|2021-10-21 11:12:40|712328.5|710328.5|712273.8|710273.8|712328.9|710328.9|712261.1|710261.1|26
1634814770000|2021-10-21 11:12:50|712272.7|710272.7|712254.5|710254.5|712274|710274|712227.2|710227.2|33
1634814780000|2021-10-21 11:13:00|712254.4|710254.4|711747.8|710747.8|712254.4|710749.3|711740.3|710207.9|30
1634814790000|2021-10-21 11:13:10|711746.6|710746.6|712224.6|710224.6|712255.8|710746.6|711746.6|710224.6|21
1634814800000|2021-10-21 11:13:20|712225.7|710225.7|712222.1|710222.1|712230.3|710230.3|712221.4|710221.4|15
1634814810000|2021-10-21 11:13:30|712223.4|710223.4|712228.1|710228.1|712228.1|710228.1|712222.9|710222.9|15
1634814820000|2021-10-21 11:13:40|712227.8|710227.8|712249.6|710249.6|712277|710746|711738.7|710227.7|26
1634814830000|2021-10-21 11:13:50|712246.8|710246.8|712271.7|710271.7|712271.7|710760.9|711749.8|710246.8|24
1634814840000|2021-10-21 11:14:00|712271|710271|712286.8|710286.8|712296|710787.5|711787.5|710249.8|27
1634814850000|2021-10-21 11:14:10|712283.1|710283.1|712284.9|710284.9|712290.8|710290.8|712271.6|710271.6|15
1634814860000|2021-10-21 11:14:20|712280.3|710280.3|712277.2|710277.2|712292|710292|712271.2|710271.2|24
1634814870000|2021-10-21 11:14:30|712276.8|710276.8|712277|710277|712280.2|710280.2|712274.8|710274.8|10
1634814880000|2021-10-21 11:14:40|712275.5|710275.5|711734.6|710734.6|712275.5|710777.4|711723|710238|28
1634814890000|2021-10-21 11:14:50|711733.3|710733.3|711972.6|709972.6|712121|710749.8|711475.8|709967.1|30
1634814900000|2021-10-21 11:15:00|711973.7|709973.7|711469.7|710469.7|711977.9|710469.7|711463.9|709966|21
1634814910000|2021-10-21 11:15:10|711476.4|710476.4|712029.6|710029.6|712029.9|710476.4|711476.4|710000.1|34
1634814920000|2021-10-21 11:15:20|712028.5|710028.5|712059.3|710059.3|712062.8|710062.8|712028.5|710028.5|30
1634814930000|2021-10-21 11:15:30|712061.8|710061.8|712068.9|710068.9|712074.1|710074.1|712054.1|710054.1|31
1634814940000|2021-10-21 11:15:40|712066.6|710066.6|712014.7|710014.7|712079.6|710079.6|712005.5|710005.5|25
1634814950000|2021-10-21 11:15:50|712017.1|710017.1|712075.5|710075.5|712077.4|710552.3|711552.3|710015.8|30
1634814960000|2021-10-21 11:16:00|712079.1|710079.1|712085.5|710085.5|712099.1|710099.1|712073.8|710073.8|27
1634814970000|2021-10-21 11:16:10|712076.7|710076.7|712076.6|710076.6|712097.8|710097.8|712069.4|710069.4|29
1634814980000|2021-10-21 11:16:20|712065.3|710065.3|712127.3|710127.3|712141.3|710617.7|711617.7|710065.3|26
1634814990000|2021-10-21 11:16:30|712126.3|710126.3|712130.8|710130.8|712136.7|710136.7|712122.9|710122.9|23
1634815000000|2021-10-21 11:16:40|712131.5|710131.5|712141.9|710141.9|712147.3|710147.3|712129.4|710129.4|18
1634815010000|2021-10-21 11:16:50|712138.7|710138.7|712129.1|710129.1|712146|710146|712128.5|710128.5|18
1634815020000|2021-10-21 11:17:00|712126.3|710126.3|712111.9|710111.9|712126.3|710615.3|711602|710082.5|37
1634815030000|2021-10-21 11:17:10|712110.1|710110.1|712106.9|710106.9|712122|710122|712106.9|710106.9|25
1634815040000|2021-10-21 11:17:20|712107.5|710107.5|712103.1|710103.1|712114.8|710114.8|712099.6|710099.6|24
1634815050000|2021-10-21 11:17:30|712099.9|710099.9|712105.2|710105.2|712106.6|710106.6|712098.8|710098.8|12
1634815060000|2021-10-21 11:17:40|712101.3|710101.3|712073.4|710073.4|712101.3|710101.3|712058.5|710058.5|26
1634815070000|2021-10-21 11:17:50|712074.5|710074.5|712079.4|710079.4|712085.1|710085.1|712065.4|710065.4|23
1634815080000|2021-10-21 11:18:00|712080.5|710080.5|712088.8|710088.8|712099.6|710099.6|712077.2|710077.2|25
1634815090000|2021-10-21 11:18:10|712089|710089|712090.1|710090.1|712094.1|710094.1|712087|710087|21
1634815100000|2021-10-21 11:18:20|712090.4|710090.4|712051.5|710051.5|712090.8|710090.8|712050.5|710050.5|25
1634815110000|2021-10-21 11:18:30|712052.7|710052.7|712044|710044|712068.5|710068.5|712043.9|710043.9|33
1634815120000|2021-10-21 11:18:40|712043.8|710043.8|711995.1|709995.1|712047.9|710047.9|711994.9|709994.9|23
1634815130000|2021-10-21 11:18:50|711994.7|709994.7|712027.7|710027.7|712029.5|710029.5|711994.2|709994.2|30
1634815140000|2021-10-21 11:19:00|712035.6|710035.6|712102|710102|712113.4|710612.8|711548.1|710035.6|27
1634815150000|2021-10-21 11:19:10|712101.6|710101.6|712081.6|710081.6|712102.5|710102.5|712076|710076|29
1634815160000|2021-10-21 11:19:20|712080.2|710080.2|712061.4|710061.4|712082.8|710587.6|711555.5|710047.7|31
1634815170000|2021-10-21 11:19:30|711565.8|710565.8|712090.8|710090.8|712098.1|710597.4|711564.5|710084.7|30
1634815180000|2021-10-21 11:19:40|712083.7|710083.7|712044.9|710044.9|712101.6|710554.1|711544.7|710040.5|32
1634815190000|2021-10-21 11:19:50|712044.6|710044.6|712048.9|710048.9|712058.8|710058.8|712044.4|710044.4|27
1634815200000|2021-10-21 11:20:00|712041.9|710041.9|712049.5|710049.5|712050.9|710050.9|712040.9|710040.9|22
1634815210000|2021-10-21 11:20:10|712048.4|710048.4|712071.4|710071.4|712079.2|710576.5|711570.6|710048.4|23
1634815220000|2021-10-21 11:20:20|712068.1|710068.1|712094.1|710094.1|712103.3|710103.3|712060.4|710060.4|26
1634815230000|2021-10-21 11:20:30|711603.3|710603.3|712088.3|710088.3|712128.7|710610.1|711596.3|710085.2|28
1634815240000|2021-10-21 11:20:40|712094.3|710094.3|712090.7|710090.7|712096.4|710096.4|712084.5|710084.5|22
1634815250000|2021-10-21 11:20:50|712090|710090|712076.1|710076.1|712091.4|710091.4|712066.9|710066.9|18
1634815260000|2021-10-21 11:21:00|712084.4|710084.4|712073.5|710073.5|712093.6|710093.6|712065.8|710065.8|26
1634815270000|2021-10-21 11:21:10|712075.6|710075.6|712017.7|710017.7|712075.6|710537.5|711537.5|710017.7|30
1634815280000|2021-10-21 11:21:20|712034.8|710034.8|712020.7|710020.7|712040.7|710040.7|712017.8|710017.8|29
1634815290000|2021-10-21 11:21:30|712018.9|710018.9|712046.7|710046.7|712056.1|710056.1|711984.7|709984.7|26
1634815300000|2021-10-21 11:21:40|712041.3|710041.3|712052.6|710052.6|712058.7|710058.7|712041.3|710041.3|22
1634815310000|2021-10-21 11:21:50|712052.4|710052.4|712083.3|710083.3|712083.3|710083.3|712046.9|710046.9|23
1634815320000|2021-10-21 11:22:00|712071.7|710071.7|712061.1|710061.1|712095.5|710095.5|712048.2|710048.2|32
1634815330000|2021-10-21 11:22:10|712069.2|710069.2|712063.5|710063.5|712072.8|710072.8|712062.2|710062.2|22
1634815340000|2021-10-21 11:22:20|712064.3|710064.3|712066.3|710066.3|712068|710068|712057.5|710057.5|20
1634815350000|2021-10-21 11:22:30|712062.9|710062.9|712097.5|710097.5|712109.5|710109.5|712062.9|710062.9|21
1634815360000|2021-10-21 11:22:40|712096.2|710096.2|712107.9|710107.9|712108.3|710108.3|712096.2|710096.2|12
1634815370000|2021-10-21 11:22:50|712098|710098|712142.4|710142.4|712142.4|710142.4|712098|710098|24
1634815380000|2021-10-21 11:23:00|712135.7|710135.7|712108.3|710108.3|712135.7|710135.7|712099.3|710099.3|33
1634815390000|2021-10-21 11:23:10|712104.4|710104.4|712095.8|710095.8|712108.1|710108.1|712089.3|710089.3|24
1634815400000|2021-10-21 11:23:20|712095.1|710095.1|712150.3|710150.3|712176|710176|712090.5|710090.5|30
1634815410000|2021-10-21 11:23:30|712155.9|710155.9|712152.7|710152.7|712172.7|710172.7|712141.3|710141.3|34
1634815420000|2021-10-21 11:23:40|712145.1|710145.1|712179|710179|712198.1|710675.8|711664.5|710145.1|35
1634815430000|2021-10-21 11:23:50|711679.8|710679.8|712175.7|710175.7|712181.7|710726.5|711649.8|710160.8|31
1634815440000|2021-10-21 11:24:00|712175.4|710175.4|712167.8|710167.8|712175.4|710175.4|712164.7|710164.7|20
1634815450000|2021-10-21 11:24:10|712169.3|710169.3|712166.1|710166.1|712170.3|710170.3|712166.1|710166.1|11
1634815460000|2021-10-21 11:24:20|712157.5|710157.5|711661.9|710661.9|712163.8|710662.4|711661.9|710150.8|24
1634815470000|2021-10-21 11:24:30|712167.5|710167.5|712161.1|710161.1|712172.8|710172.8|712154.4|710154.4|24
1634815480000|2021-10-21 11:24:40|712159.7|710159.7|712175.4|710175.4|712184|710184|712153.2|710153.2|20
1634815490000|2021-10-21 11:24:50|712172.5|710172.5|712176.1|710176.1|712183.5|710183.5|712170.8|710170.8|19
1634815500000|2021-10-21 11:25:00|712174.9|710174.9|711666.2|710666.2|712176.6|710666.2|711660.7|710174.5|19
1634815510000|2021-10-21 11:25:10|711667.7|710667.7|711655.1|710655.1|711667.7|710667.7|711638.4|710638.4|17
1634815520000|2021-10-21 11:25:20|711655|710655|711657.5|710657.5|711657.5|710657.5|711632.3|710632.3|25
1634815530000|2021-10-21 11:25:30|711659.8|710659.8|712188.8|710188.8|712190.1|710661.5|711655|710179.1|25
1634815540000|2021-10-21 11:25:40|712192.9|710192.9|711688.8|710688.8|712192.9|710688.8|711670.4|710190.8|23
1634815550000|2021-10-21 11:25:50|711698.5|710698.5|712197.9|710197.9|712207.2|710698.5|711688.8|710196.5|26
1634815560000|2021-10-21 11:26:00|712197.8|710197.8|712199.4|710199.4|712207.6|710711.8|711690.9|710187.2|24
1634815570000|2021-10-21 11:26:10|711704.2|710704.2|712202.4|710202.4|712211.6|710708.9|711703.5|710201.2|17
1634815580000|2021-10-21 11:26:20|712201.9|710201.9|711703.9|710703.9|712206.5|710703.9|711694.4|710197.8|14
1634815590000|2021-10-21 11:26:30|712203.3|710203.3|711685.7|710685.7|712205.7|710696.4|711684.6|710201.8|26
1634815600000|2021-10-21 11:26:40|711683.2|710683.2|711684.6|710684.6|711690|710690|711683.2|710683.2|20
1634815610000|2021-10-21 11:26:50|711685|710685|711681.9|710681.9|711686|710686|711681.9|710681.9|16
1634815620000|2021-10-21 11:27:00|712176.1|710176.1|712184|710184|712185.2|710662.8|711643.1|710151.8|36
1634815630000|2021-10-21 11:27:10|712193.8|710193.8|711689.6|710689.6|712197|710695.5|711685.6|710188.1|29
1634815640000|2021-10-21 11:27:20|711690.3|710690.3|711681.5|710681.5|712214|710708|711681.5|710206.9|26
1634815650000|2021-10-21 11:27:30|711680|710680|711701.5|710701.5|712216.9|710701.5|711678.3|710180.1|33
1634815660000|2021-10-21 11:27:40|711700.7|710700.7|711703.2|710703.2|711738.2|710738.2|711695.2|710695.2|34
1634815670000|2021-10-21 11:27:50|711710|710710|711619.7|710619.7|712168.3|710710|711619.5|710135.4|29
1634815680000|2021-10-21 11:28:00|711621|710621|711613.1|710613.1|712122.7|710621.8|711612.9|710106.8|26
1634815690000|2021-10-21 11:28:10|711613.4|710613.4|712074.2|710074.2|712102.4|710613.5|711611.2|710074.2|29
1634815700000|2021-10-21 11:28:20|711551|710551|712104.8|710104.8|712110.7|710575.7|711551|710058.5|34
1634815710000|2021-10-21 11:28:30|712105|710105|712143.9|710143.9|712157.2|710157.2|712096.5|710096.5|27
1634815720000|2021-10-21 11:28:40|712145|710145|712170.5|710170.5|712212.2|710694.6|711694.6|710144.5|29
1634815730000|2021-10-21 11:28:50|712167.8|710167.8|712131.8|710131.8|712176.1|710176.1|712131.8|710131.8|26
1634815740000|2021-10-21 11:29:00|712131.7|710131.7|712153.8|710153.8|712159.8|710159.8|712130.7|710130.7|26
1634815750000|2021-10-21 11:29:10|712154.3|710154.3|712172|710172|712172|710172|712152.7|710152.7|25
1634815760000|2021-10-21 11:29:20|712178.6|710178.6|712164.6|710164.6|712190.1|710190.1|712142.6|710142.6|25
1634815770000|2021-10-21 11:29:30|712166.6|710166.6|712175.7|710175.7|712197.3|710197.3|712158.8|710158.8|28
1634815780000|2021-10-21 11:29:40|712177|710177|712186.6|710186.6|712186.6|710186.6|712166.3|710166.3|24
1634815790000|2021-10-21 11:29:50|712184.2|710184.2|712161.2|710161.2|712184.2|710184.2|712156.1|710156.1|30
1634815800000|2021-10-21 11:30:00|712156|710156|712180.9|710180.9|712181.2|710181.2|712152.4|710152.4|33
1634815810000|2021-10-21 11:30:10|712178.9|710178.9|712182.2|710182.2|712203.2|710203.2|712164.7|710164.7|25
1634815820000|2021-10-21 11:30:20|712184|710184|712203.3|710203.3|712211.5|710211.5|712175.5|710175.5|28
1634815830000|2021-10-21 11:30:30|712197.8|710197.8|712177.7|710177.7|712204.1|710696.3|711682.8|710169.8|29
1634815840000|2021-10-21 11:30:40|712185.7|710185.7|712181.3|710181.3|712188.2|710188.2|712175.8|710175.8|22
1634815850000|2021-10-21 11:30:50|712187|710187|712140.6|710140.6|712192.7|710192.7|712139.8|710139.8|22
1634815860000|2021-10-21 11:31:00|712137.7|710137.7|712133.3|710133.3|712192.9|710192.9|712130.6|710130.6|30
1634815870000|2021-10-21 11:31:10|712130.9|710130.9|712188.3|710188.3|712211.2|710211.2|712078|710078|34
1634815880000|2021-10-21 11:31:20|712191.5|710191.5|712185.1|710185.1|712195.9|710195.9|712162|710162|26
1634815890000|2021-10-21 11:31:30|712184.2|710184.2|712185.1|710185.1|712191.1|710191.1|712181.1|710181.1|20
1634815900000|2021-10-21 11:31:40|712183.7|710183.7|712203.9|710203.9|712220.7|710220.7|712183.7|710183.7|20
1634815910000|2021-10-21 11:31:50|712200.5|710200.5|711694.3|710694.3|712237.1|710713.2|711693.3|710181.4|31
1634815920000|2021-10-21 11:32:00|711690.3|710690.3|712201.8|710201.8|712211.7|710700.3|711690|710187.8|22
1634815930000|2021-10-21 11:32:10|712208.2|710208.2|711742.5|710742.5|712262.1|710742.5|711722.6|710197|27
1634815940000|2021-10-21 11:32:20|712247.8|710247.8|712258.4|710258.4|712259.3|710753.6|711706.8|710171.1|25
1634815950000|2021-10-21 11:32:30|712263.9|710263.9|712260.4|710260.4|712294|710294|712253.9|710253.9|22
1634815960000|2021-10-21 11:32:40|712262.7|710262.7|712263|710263|712273.5|710273.5|712254.6|710254.6|15
1634815970000|2021-10-21 11:32:50|712262.9|710262.9|712183.5|710183.5|712267.5|710732.8|711707.4|710157|27
1634815980000|2021-10-21 11:33:00|712177.1|710177.1|712163.7|710163.7|712177.5|710671.8|711660.7|710154.9|27
1634815990000|2021-10-21 11:33:10|712161.1|710161.1|712177.6|710177.6|712198.2|710198.2|712156.6|710156.6|29
1634816000000|2021-10-21 11:33:20|712184.4|710184.4|712253.7|710253.7|712253.7|710758.9|711753.6|710176.9|30
1634816010000|2021-10-21 11:33:30|712253.6|710253.6|712248.9|710248.9|712256.5|710750.9|711743.1|710238|23
1634816020000|2021-10-21 11:33:40|712249.1|710249.1|711752.9|710752.9|712254.2|710752.9|711752.9|710245.3|20
1634816030000|2021-10-21 11:33:50|711755.9|710755.9|712238.5|710238.5|712275|710761.4|711737.9|710234.1|24
1634816040000|2021-10-21 11:34:00|712241|710241|711794.2|710794.2|712292.5|710795.1|711747.6|710241|28
1634816050000|2021-10-21 11:34:10|711785.8|710785.8|711777|710777|712285|710786.5|711775|710275.4|19
1634816060000|2021-10-21 11:34:20|711785.5|710785.5|711797.1|710797.1|712303|710803.6|711778.8|710274.7|29
1634816070000|2021-10-21 11:34:30|711795.5|710795.5|711780.6|710780.6|712298.2|710800.4|711768.9|710276.8|24
1634816080000|2021-10-21 11:34:40|712288.3|710288.3|712562.7|710562.7|712584.8|711038.1|711787.9|710286.1|36
1634816090000|2021-10-21 11:34:50|712548.8|710548.8|712543|710543|712565.7|710565.7|712533|710533|29
1634816100000|2021-10-21 11:35:00|712543.5|710543.5|712058.8|711058.8|712561.5|711063|712055|710541.7|25
1634816110000|2021-10-21 11:35:10|712061.7|711061.7|712575.4|710575.4|712588.5|711064.2|712061.7|710575.4|15
1634816120000|2021-10-21 11:35:20|712579.2|710579.2|712571.7|710571.7|712579.2|710579.2|712571.7|710571.7|16
1634816130000|2021-10-21 11:35:30|712571.4|710571.4|712554.9|710554.9|712571.8|710571.8|712551.4|710551.4|23
1634816140000|2021-10-21 11:35:40|712557|710557|712556.7|710556.7|712557.5|710557.5|712553.2|710553.2|16
1634816150000|2021-10-21 11:35:50|712524.8|710524.8|712022.3|711022.3|712524.8|711023.5|712002.4|710509|22
1634816160000|2021-10-21 11:36:00|712022|711022|712576.9|710576.9|712583.3|711061.8|712022|710562.9|26
1634816170000|2021-10-21 11:36:10|712567.4|710567.4|712582.8|710582.8|712585.6|711068.4|712062|710564.6|22
1634816180000|2021-10-21 11:36:20|712564.6|710564.6|712573.5|710573.5|712584.7|711064.1|712064.1|710555.9|25
1634816190000|2021-10-21 11:36:30|712574.3|710574.3|712571.4|710571.4|712582.9|711062.4|712062.4|710563.9|26
1634816200000|2021-10-21 11:36:40|712576.6|710576.6|712059.5|711059.5|712577.2|711067.4|712059.1|710553.3|22
1634816210000|2021-10-21 11:36:50|712061.9|711061.9|712075.6|711075.6|712565.8|711075.6|712056.1|710554|25
1634816220000|2021-10-21 11:37:00|712559.8|710559.8|712565|710565|712571.8|710571.8|712558.8|710558.8|22
1634816230000|2021-10-21 11:37:10|712564.2|710564.2|712574.1|710574.1|712574.5|710574.5|712564.2|710564.2|20
1634816240000|2021-10-21 11:37:20|712573.6|710573.6|712690.6|710690.6|712690.6|711153.8|712128.3|710567.4|25
1634816250000|2021-10-21 11:37:30|712683.4|710683.4|712662|710662|712704.5|711229.7|712181.3|710650.2|39
1634816260000|2021-10-21 11:37:40|712660.9|710660.9|712655.2|710655.2|712666.6|710666.6|712638.7|710638.7|29
1634816270000|2021-10-21 11:37:50|712657.6|710657.6|712089.4|711089.4|712657.6|711132.5|712084.5|710580.4|34
1634816280000|2021-10-21 11:38:00|712084.6|711084.6|712608.5|710608.5|712623.1|711103.1|712076.6|710589.7|33
1634816290000|2021-10-21 11:38:10|712610.4|710610.4|712143.1|711143.1|712649.7|711143.1|712140.1|710610.4|21
1634816300000|2021-10-21 11:38:20|712141.6|711141.6|712640.7|710640.7|712659.9|711160.8|712141.6|710640.7|25
1634816310000|2021-10-21 11:38:30|712640.8|710640.8|712626.6|710626.6|712652|711149.4|712146.8|710620|23
1634816320000|2021-10-21 11:38:40|712125.5|711125.5|712581.6|710581.6|712624.3|711140|712111.2|710581.6|22
1634816330000|2021-10-21 11:38:50|712580.5|710580.5|712581.5|710581.5|712586.9|711075.8|712073.8|710562|25
1634816340000|2021-10-21 11:39:00|712579|710579|712661.2|710661.2|712666.1|711163|712082.9|710572.1|23
1634816350000|2021-10-21 11:39:10|712661.1|710661.1|712665|710665|712673.6|710673.6|712660.7|710660.7|22
1634816360000|2021-10-21 11:39:20|712656.8|710656.8|712214.4|711214.4|712714.5|711232.9|712164.2|710656.8|32
1634816370000|2021-10-21 11:39:30|712218.6|711218.6|712207.7|711207.7|712727|711223.1|712203.4|710703|30
1634816380000|2021-10-21 11:39:40|712210.6|711210.6|712233.9|711233.9|712695.9|711233.9|712206|710695.9|19
1634816390000|2021-10-21 11:39:50|712232.3|711232.3|712737.4|710737.4|712743.7|711232.3|712231.2|710719.2|29
1634816400000|2021-10-21 11:40:00|712735.6|710735.6|712736.9|710736.9|712753.6|711246|712239.3|710732|29
1634816410000|2021-10-21 11:40:10|712240.9|711240.9|712233.6|711233.6|712240.9|711240.9|712231.8|711231.8|12
1634816420000|2021-10-21 11:40:20|712232.8|711232.8|712235.2|711235.2|712238.2|711238.2|712229.5|711229.5|25
1634816430000|2021-10-21 11:40:30|712236.2|711236.2|712242.6|711242.6|712242.9|711242.9|712234.8|711234.8|21
1634816440000|2021-10-21 11:40:40|712242.9|711242.9|712693.5|710693.5|712693.5|711242.9|712200.5|710685.3|26
1634816450000|2021-10-21 11:40:50|712692.8|710692.8|712671.4|710671.4|712693.8|711215.3|712188.4|710668.4|32
1634816460000|2021-10-21 11:41:00|712668.2|710668.2|712721.5|710721.5|712727.5|711174.5|712170.3|710668.2|29
1634816470000|2021-10-21 11:41:10|712719.8|710719.8|712734.1|710734.1|712759.1|710759.1|712719.8|710719.8|32
1634816480000|2021-10-21 11:41:20|712733.2|710733.2|712731.8|710731.8|712751.2|711227|712227|710724.7|25
1634816490000|2021-10-21 11:41:30|712730.3|710730.3|712748.5|710748.5|712756.9|711240.9|712227.7|710729|29
1634816500000|2021-10-21 11:41:40|712762.9|710762.9|712816|710816|712822.2|711302.5|712275|710744.8|29
1634816510000|2021-10-21 11:41:50|712308.1|711308.1|712793.3|710793.3|712798.8|711308.1|712278.7|710763.7|33
1634816520000|2021-10-21 11:42:00|712793.4|710793.4|712289.8|711289.8|712800.9|711294.1|712289.8|710775|26
1634816530000|2021-10-21 11:42:10|712811.1|710811.1|712796.4|710796.4|712823.7|711294.9|712293.8|710793.7|23
1634816540000|2021-10-21 11:42:20|712788.3|710788.3|712705.3|710705.3|712788.9|711240.2|712227.1|710704.7|33
1634816550000|2021-10-21 11:42:30|712706.4|710706.4|712704.4|710704.4|712740.7|711236.1|712232.3|710695.5|31
1634816560000|2021-10-21 11:42:40|712706.1|710706.1|712696.5|710696.5|712707.6|710707.6|712687.5|710687.5|27
1634816570000|2021-10-21 11:42:50|712693.6|710693.6|712696.3|710696.3|712701.5|710701.5|712691.8|710691.8|22
1634816580000|2021-10-21 11:43:00|712695.9|710695.9|712694.3|710694.3|712702.5|710702.5|712693.8|710693.8|20
1634816590000|2021-10-21 11:43:10|712697|710697|712694.2|710694.2|712697|710697|712688.6|710688.6|21
1634816600000|2021-10-21 11:43:20|712694.8|710694.8|712688.1|710688.1|712694.8|710694.8|712686.1|710686.1|13
1634816610000|2021-10-21 11:43:30|712687.6|710687.6|712752.8|710752.8|712762.5|711241.2|712230.8|710687.6|25
1634816620000|2021-10-21 11:43:40|712822.9|710822.9|712834.1|710834.1|712846.7|711324.9|712299.7|710807.7|32
1634816630000|2021-10-21 11:43:50|712821.9|710821.9|712914.2|710914.2|712936.7|711406.7|712350.2|710819.5|39
1634816640000|2021-10-21 11:44:00|712909.3|710909.3|712895.4|710895.4|712909.3|711396.6|712394.9|710886.9|34
1634816650000|2021-10-21 11:44:10|712896.5|710896.5|712942.2|710942.2|712942.2|711403.5|712380.2|710878.7|36
1634816660000|2021-10-21 11:44:20|712936.4|710936.4|713006.7|711006.7|713021.5|711495.5|712427.6|710921.7|37
1634816670000|2021-10-21 11:44:30|712517.6|711517.6|713075.7|711075.7|713083.3|711524.1|712517.6|711019.8|34
1634816680000|2021-10-21 11:44:40|713087.8|711087.8|713110.3|711110.3|713121.5|711606.3|712564.4|711038.5|37
1634816690000|2021-10-21 11:44:50|713107.8|711107.8|713120.9|711120.9|713122.9|711627.7|712605.4|711107.3|32
1634816700000|2021-10-21 11:45:00|713115.4|711115.4|713206|711206|713216.6|711705.7|712612|711115.4|37
1634816710000|2021-10-21 11:45:10|713206.6|711206.6|713183.6|711183.6|713206.6|711206.6|713165.2|711165.2|33
1634816720000|2021-10-21 11:45:20|713193.9|711193.9|713168.8|711168.8|713193.9|711690.2|712687.7|711168.8|25
1634816730000|2021-10-21 11:45:30|713168.1|711168.1|713162|711162|713183.6|711671.4|712658.5|711157.7|30
1634816740000|2021-10-21 11:45:40|713168|711168|713187.1|711187.1|713220.2|711709.3|712657|711165.9|33
1634816750000|2021-10-21 11:45:50|713188.1|711188.1|713238.4|711238.4|713238.4|711705.4|712705.4|711170.1|35
1634816760000|2021-10-21 11:46:00|713258.2|711258.2|713307.6|711307.6|713324.3|711800.9|712773.3|711250.2|28
1634816770000|2021-10-21 11:46:10|713300.7|711300.7|713317|711317|713346.5|711346.5|713300.7|711300.7|23
1634816780000|2021-10-21 11:46:20|713319.3|711319.3|712796.8|711796.8|713324|711813.7|712796.8|711291.3|30
1634816790000|2021-10-21 11:46:30|712796.9|711796.9|713268.9|711268.9|713278.6|711796.9|712796.9|711242.8|34
1634816800000|2021-10-21 11:46:40|713269.2|711269.2|713192.7|711192.7|713269.2|711269.2|713181|711181|33
1634816810000|2021-10-21 11:46:50|713194.3|711194.3|713192.9|711192.9|713212.1|711212.1|713178.8|711178.8|31
1634816820000|2021-10-21 11:47:00|712699.4|711699.4|712708.5|711708.5|713212.8|711718|712696.6|711197.2|26
1634816830000|2021-10-21 11:47:10|712709|711709|713214.3|711214.3|713214.3|711726.8|712701.4|711207.5|19
1634816840000|2021-10-21 11:47:20|713210.5|711210.5|712688.2|711688.2|713210.5|711705.5|712676.2|711181.5|24
1634816850000|2021-10-21 11:47:30|712691.3|711691.3|713201.2|711201.2|713204.9|711695.3|712684.5|711180|24
1634816860000|2021-10-21 11:47:40|713200.8|711200.8|712696.6|711696.6|713205.3|711705.4|712686.5|711200.8|28
1634816870000|2021-10-21 11:47:50|712695.6|711695.6|713204.6|711204.6|713206.2|711706.7|712687.3|711195.9|28
1634816880000|2021-10-21 11:48:00|713204|711204|712690.8|711690.8|713204.6|711697.1|712680.3|711176.7|27
1634816890000|2021-10-21 11:48:10|712685.3|711685.3|713202.8|711202.8|713203.3|711711.4|712683.2|711197.8|23
1634816900000|2021-10-21 11:48:20|713204.3|711204.3|712683|711683|713204.3|711704.6|712675.5|711170.7|28
1634816910000|2021-10-21 11:48:30|713183.4|711183.4|712682.3|711682.3|713189.6|711696.7|712670.9|711171.2|30
1634816920000|2021-10-21 11:48:40|712681.7|711681.7|713175.6|711175.6|713183.9|711691.1|712668.9|711167.6|32
1634816930000|2021-10-21 11:48:50|713175|711175|712684|711684|713196.1|711697.2|712665.9|711170.1|33
1634816940000|2021-10-21 11:49:00|712686.5|711686.5|712686|711686|712689.1|711689.1|712678.7|711678.7|26
1634816950000|2021-10-21 11:49:10|712687|711687|712685.8|711685.8|712687|711687|712676.2|711676.2|21
1634816960000|2021-10-21 11:49:20|712683.9|711683.9|712658.3|711658.3|712689.9|711689.9|712658.3|711658.3|25
1634816970000|2021-10-21 11:49:30|712660.4|711660.4|712662.8|711662.8|712676.2|711676.2|712660.4|711660.4|31
1634816980000|2021-10-21 11:49:40|712665.9|711665.9|712609.7|711609.7|712677.7|711677.7|712606.8|711606.8|28
1634816990000|2021-10-21 11:49:50|712610.1|711610.1|712668.7|711668.7|712678.2|711678.2|712610.1|711610.1|35
1634817000000|2021-10-21 11:50:00|712667|711667|712669.7|711669.7|713162.4|711680.3|712662.6|711160.6|36
1634817010000|2021-10-21 11:50:10|712668.1|711668.1|712669.2|711669.2|712673.7|711673.7|712663.8|711663.8|25
1634817020000|2021-10-21 11:50:20|712665.3|711665.3|712661.9|711661.9|712670.1|711670.1|712661.7|711661.7|22
1634817030000|2021-10-21 11:50:30|712661.8|711661.8|713154|711154|713156.4|711661.8|712633.3|711154|28
1634817040000|2021-10-21 11:50:40|713153.1|711153.1|712627.2|711627.2|713153.1|711664.4|712624.8|711153.1|31
1634817050000|2021-10-21 11:50:50|712623.5|711623.5|712669.7|711669.7|712674.3|711674.3|712623.5|711623.5|26
1634817060000|2021-10-21 11:51:00|712669.2|711669.2|712681.3|711681.3|712686.7|711686.7|712645|711645|27
1634817070000|2021-10-21 11:51:10|712681.1|711681.1|712681.2|711681.2|713161.8|711695|712647.3|711148.4|31
1634817080000|2021-10-21 11:51:20|712681.9|711681.9|712684.3|711684.3|712685.6|711685.6|712678.8|711678.8|20
1634817090000|2021-10-21 11:51:30|712681.1|711681.1|712651.8|711651.8|712681.1|711681.1|712645.3|711645.3|24
1634817100000|2021-10-21 11:51:40|712652.4|711652.4|712626.9|711626.9|712652.4|711652.4|712624.3|711624.3|23
1634817110000|2021-10-21 11:51:50|712625.9|711625.9|712563.4|711563.4|713087.1|711625.9|712557.7|711074.2|31
1634817120000|2021-10-21 11:52:00|712560.8|711560.8|712561|711561|712563|711563|712559.3|711559.3|12
1634817130000|2021-10-21 11:52:10|712561.4|711561.4|712557.3|711557.3|713056.6|711563.9|712553.6|711056.6|23
1634817140000|2021-10-21 11:52:20|712558|711558|712519.4|711519.4|713048.5|711561|712513.3|711034.4|24
1634817150000|2021-10-21 11:52:30|713026.1|711026.1|712481.6|711481.6|713026.1|711522.3|712471.7|711008.2|33
1634817160000|2021-10-21 11:52:40|712480.6|711480.6|712473.9|711473.9|712480.7|711480.7|712462.1|711462.1|30
1634817170000|2021-10-21 11:52:50|712441.8|711441.8|712448.1|711448.1|712449.8|711449.8|712439.4|711439.4|25
1634817180000|2021-10-21 11:53:00|712445.2|711445.2|712940.9|710940.9|712942.1|711449.6|712441.1|710938.4|23
1634817190000|2021-10-21 11:53:10|712939.8|710939.8|712932.9|710932.9|712942.9|711440.6|712430.4|710923.1|25
1634817200000|2021-10-21 11:53:20|712419.6|711419.6|712392.9|711392.9|712916.1|711425.4|712388.4|710912.6|32
1634817210000|2021-10-21 11:53:30|712389.6|711389.6|712419.3|711419.3|712947.9|711444.6|712389.6|710912.3|34
1634817220000|2021-10-21 11:53:40|712417.9|711417.9|712440.7|711440.7|712956.5|711492.2|712417.9|710928.1|30
1634817230000|2021-10-21 11:53:50|712440.5|711440.5|712927.3|710927.3|712927.3|711443.1|712413.4|710921.9|23
1634817240000|2021-10-21 11:54:00|712416.3|711416.3|712945.6|710945.6|712971|711464.8|712413.9|710942.3|28
1634817250000|2021-10-21 11:54:10|712943.6|710943.6|712942.2|710942.2|712948.1|710948.1|712942.2|710942.2|18
1634817260000|2021-10-21 11:54:20|712942.6|710942.6|712443.5|711443.5|712942.6|711449.7|712441.1|710942.6|20
1634817270000|2021-10-21 11:54:30|712444.4|711444.4|712938.3|710938.3|712938.3|711445.3|712431.2|710927.6|23
1634817280000|2021-10-21 11:54:40|712933.6|710933.6|712877.4|710877.4|712937.1|711389.5|712389.5|710874|26
1634817290000|2021-10-21 11:54:50|712878.1|710878.1|712363.4|711363.4|712880.1|711378.5|712358.9|710876.1|24
1634817300000|2021-10-21 11:55:00|712368.8|711368.8|712373.1|711373.1|712384.8|711384.8|712368.2|711368.2|32
1634817310000|2021-10-21 11:55:10|712372.4|711372.4|712373.2|711373.2|712378.4|711378.4|712372.2|711372.2|24
1634817320000|2021-10-21 11:55:20|712376.4|711376.4|712379.7|711379.7|712383.9|711383.9|712361.4|711361.4|22
1634817330000|2021-10-21 11:55:30|712379.3|711379.3|712374.7|711374.7|712384.5|711384.5|712374.5|711374.5|19
1634817340000|2021-10-21 11:55:40|712374.5|711374.5|712468.6|711468.6|712963.2|711474|712374.5|710871.9|30
1634817350000|2021-10-21 11:55:50|712473.7|711473.7|712546.5|711546.5|713021.4|711546.5|712465.3|710991.4|35
1634817360000|2021-10-21 11:56:00|712545.8|711545.8|712520.8|711520.8|713005|711580.7|712510.2|711005|33
1634817370000|2021-10-21 11:56:10|712522|711522|712481.1|711481.1|712980|711527.7|712481.1|710976.9|19
1634817380000|2021-10-21 11:56:20|712481.5|711481.5|712994|710994|712996.3|711493.9|712480.1|710992.6|13
1634817390000|2021-10-21 11:56:30|712997.7|710997.7|712508.2|711508.2|712997.7|711511.6|712494.1|710997.7|25
1634817400000|2021-10-21 11:56:40|712507.6|711507.6|712529.9|711529.9|713043.1|711556.4|712505.8|711025.6|23
1634817410000|2021-10-21 11:56:50|712529.4|711529.4|712994.4|710994.4|713029.5|711529.4|712509.4|710994.4|29
1634817420000|2021-10-21 11:57:00|712995|710995|712994.9|710994.9|713004.3|711004.3|712993.3|710993.3|27
1634817430000|2021-10-21 11:57:10|712994.5|710994.5|712997.3|710997.3|712998.9|710998.9|712994.5|710994.5|14
1634817440000|2021-10-21 11:57:20|712996.9|710996.9|712490.1|711490.1|713000.5|711490.1|712477.5|710996.2|21
1634817450000|2021-10-21 11:57:30|712483|711483|712448|711448|712996|711504.6|712448|710985.3|26
1634817460000|2021-10-21 11:57:40|712449.3|711449.3|712442.9|711442.9|712962.5|711494.3|712423.3|710962.5|33
1634817470000|2021-10-21 11:57:50|712443.3|711443.3|712412.9|711412.9|712936.5|711444.4|712398.5|710936.5|35
1634817480000|2021-10-21 11:58:00|712397.8|711397.8|712392.8|711392.8|712406.6|711406.6|712382.8|711382.8|27
1634817490000|2021-10-21 11:58:10|712397.9|711397.9|712400.7|711400.7|712408.8|711408.8|712390.3|711390.3|27
1634817500000|2021-10-21 11:58:20|712400.4|711400.4|712496.2|711496.2|713007.1|711503.7|712394.3|710915|28
1634817510000|2021-10-21 11:58:30|712495.9|711495.9|712995.5|710995.5|713007.5|711497.7|712489.7|710983.7|27
1634817520000|2021-10-21 11:58:40|712510.2|711510.2|713044|711044|713060.9|711537.8|712490.2|711000.8|36
1634817530000|2021-10-21 11:58:50|713044.5|711044.5|713156|711156|713157.7|711655|712548.1|711001.7|35
1634817540000|2021-10-21 11:59:00|713155.6|711155.6|713168.3|711168.3|713175.6|711175.6|713153.1|711153.1|30
1634817550000|2021-10-21 11:59:10|713162.7|711162.7|713160.6|711160.6|713180|711661.3|712660.8|711160.6|25
1634817560000|2021-10-21 11:59:20|713173|711173|712681.1|711681.1|713189.5|711681.1|712671.1|711171.1|28
1634817570000|2021-10-21 11:59:30|712679.3|711679.3|712646.9|711646.9|713187.7|711680.5|712637.8|711144.6|34
1634817580000|2021-10-21 11:59:40|712626.8|711626.8|712633.4|711633.4|712648.6|711648.6|712625.1|711625.1|31
1634817590000|2021-10-21 11:59:50|712635.7|711635.7|713134|711134|713149.2|711647.3|712633.7|711132.7|23
1634817600000|2021-10-21 12:00:00|713132|711132|712731.6|711731.6|713205.1|711731.6|712630.7|711132|35
1634817610000|2021-10-21 12:00:10|712727.1|711727.1|712795.3|711795.3|713293|711795.3|712727.1|711249.1|33
1634817620000|2021-10-21 12:00:20|712812|711812|713255.7|711255.7|713392.4|711886|712791.7|711255.7|39
1634817630000|2021-10-21 12:00:30|713280.9|711280.9|713362|711362|713362|711830.3|712830.3|711261.4|38
1634817640000|2021-10-21 12:00:40|713357.3|711357.3|713361|711361|713429.4|711910.6|712848.1|711293|38
1634817650000|2021-10-21 12:00:50|713361.7|711361.7|712869.6|711869.6|713378.4|711913.5|712843.2|711347.5|37
1634817660000|2021-10-21 12:01:00|712876.2|711876.2|712918.5|711918.5|713389.6|711927.7|712872.7|711381.5|31
1634817670000|2021-10-21 12:01:10|712919.3|711919.3|712944.8|711944.8|713450.1|711952.4|712894.2|711450.1|31
1634817680000|2021-10-21 12:01:20|712946.2|711946.2|712940.3|711940.3|712966.3|711966.3|712930.4|711930.4|35
1634817690000|2021-10-21 12:01:30|712939.2|711939.2|713027.1|712027.1|713532.6|712031.4|712939.2|711525.3|35
1634817700000|2021-10-21 12:01:40|713539.9|711539.9|713082.2|712082.2|713563.1|712088.8|712975.1|711485.9|36
1634817710000|2021-10-21 12:01:50|713075|712075|713637.1|711637.1|713669.8|712178.7|713075|711580.9|35
1634817720000|2021-10-21 12:02:00|713628.7|711628.7|713662|711662|713679.4|712178.4|713161|711622.8|37
1634817730000|2021-10-21 12:02:10|713661.2|711661.2|713637.3|711637.3|713698.1|712188.8|713180.5|711634.9|37
1634817740000|2021-10-21 12:02:20|713640.8|711640.8|713613.2|711613.2|713668.6|711668.6|713606.8|711606.8|37
1634817750000|2021-10-21 12:02:30|713636.2|711636.2|713678.6|711678.6|713686.4|712215|713152.4|711636.2|35
1634817760000|2021-10-21 12:02:40|713675.5|711675.5|713629.2|711629.2|713696.2|712229.7|713131.9|711614.3|35
1634817770000|2021-10-21 12:02:50|713124.8|712124.8|713609.3|711609.3|713630.9|712124.8|713103.9|711607|32
1634817780000|2021-10-21 12:03:00|713618|711618|713689.2|711689.2|713693.1|712190.1|713157.9|711618|34
1634817790000|2021-10-21 12:03:10|713673|711673|713205|712205|713693.7|712219.5|713139|711648.5|36
1634817800000|2021-10-21 12:03:20|713682.7|711682.7|713183.1|712183.1|713694.4|712212.8|713166.6|711660.1|33
1634817810000|2021-10-21 12:03:30|713200.8|712200.8|713292.2|712292.2|713795.6|712292.2|713200.8|711758.6|29
1634817820000|2021-10-21 12:03:40|713302.1|712302.1|713287.7|712287.7|713775.8|712302.1|713262|711759.9|33
1634817830000|2021-10-21 12:03:50|713293.9|712293.9|713263.3|712263.3|713769.3|712298.1|713261.9|711736.3|29
1634817840000|2021-10-21 12:04:00|713261.2|712261.2|713285.3|712285.3|713787.3|712286.7|713261.2|711759.8|35
1634817850000|2021-10-21 12:04:10|713279.5|712279.5|713758.2|711758.2|713758.2|712291.1|713187.5|711703.8|30
1634817860000|2021-10-21 12:04:20|713752.4|711752.4|713340.4|712340.4|713782.2|712340.4|713199.3|711704.1|38
1634817870000|2021-10-21 12:04:30|713338.7|712338.7|713839.4|711839.4|713866.3|712350.4|713338.7|711835.1|31
1634817880000|2021-10-21 12:04:40|713842.8|711842.8|713343.9|712343.9|713853.4|712367.2|713338.2|711834.6|28
1634817890000|2021-10-21 12:04:50|713352.7|712352.7|713321.8|712321.8|713825.6|712352.7|713286.6|711816|34
1634817900000|2021-10-21 12:05:00|713317.5|712317.5|713798.9|711798.9|713852.4|712353.3|713317.5|711795.6|35
1634817910000|2021-10-21 12:05:10|713308.5|712308.5|713797.5|711797.5|713839.4|712349.9|713308.5|711797.5|37
1634817920000|2021-10-21 12:05:20|713799.6|711799.6|713323.8|712323.8|713852.6|712346.2|713292|711757.3|35
1634817930000|2021-10-21 12:05:30|713344.1|712344.1|713835.3|711835.3|713847.5|712344.5|713321.8|711830.8|34
1634817940000|2021-10-21 12:05:40|713837.3|711837.3|713877.4|711877.4|713889.2|712375|713333.1|711837.3|34
1634817950000|2021-10-21 12:05:50|713870.7|711870.7|713392.8|712392.8|713889.2|712396.6|713373.2|711860.9|39
1634817960000|2021-10-21 12:06:00|713886.4|711886.4|713385.8|712385.8|713899.5|712391.9|713385.8|711882.9|30
1634817970000|2021-10-21 12:06:10|713371.7|712371.7|713887.9|711887.9|713887.9|712391.9|713371.7|711878.1|28
1634817980000|2021-10-21 12:06:20|713884.6|711884.6|713852.2|711852.2|713891.1|712397.3|713352.2|711852.2|32
1634817990000|2021-10-21 12:06:30|713858.5|711858.5|713825.6|711825.6|713884.3|712281.8|713281.8|711807.2|35
1634818000000|2021-10-21 12:06:40|713814.3|711814.3|713699.3|711699.3|713835.3|712342|713236.1|711699.3|37
1634818010000|2021-10-21 12:06:50|713693.2|711693.2|713799.8|711799.8|713805.2|712293.9|713225.1|711693.2|37
1634818020000|2021-10-21 12:07:00|713296.7|712296.7|713867.6|711867.6|713887.5|712296.7|713296.7|711798.5|34
1634818030000|2021-10-21 12:07:10|713869.8|711869.8|713802.4|711802.4|713904.3|711904.3|713797.3|711797.3|34
1634818040000|2021-10-21 12:07:20|713818.2|711818.2|713744.6|711744.6|713833.6|712256|713256|711736.6|38
1634818050000|2021-10-21 12:07:30|713742.3|711742.3|713760.5|711760.5|713781.5|712289.4|713289.4|711714.2|35
1634818060000|2021-10-21 12:07:40|713761.2|711761.2|713753.3|711753.3|713788.6|711788.6|713752|711752|31
1634818070000|2021-10-21 12:07:50|713748.2|711748.2|713713.6|711713.6|713748.2|711748.2|713695.2|711695.2|36
1634818080000|2021-10-21 12:08:00|713715.6|711715.6|713747.2|711747.2|713757|711757|713715.6|711715.6|40
1634818090000|2021-10-21 12:08:10|713752.6|711752.6|713701|711701|713757.1|711757.1|713698.4|711698.4|38
1634818100000|2021-10-21 12:08:20|713704.6|711704.6|713790.9|711790.9|713790.9|711790.9|713693.4|711693.4|34
1634818110000|2021-10-21 12:08:30|713787.5|711787.5|713807.1|711807.1|713823|711823|713750.4|711750.4|38
1634818120000|2021-10-21 12:08:40|713801.9|711801.9|713813.7|711813.7|713818|711818|713799|711799|34
1634818130000|2021-10-21 12:08:50|713823.5|711823.5|713778|711778|713823.5|711823.5|713767.5|711767.5|36
1634818140000|2021-10-21 12:09:00|713792.9|711792.9|713833.4|711833.4|713833.4|711833.4|713774.1|711774.1|38
1634818150000|2021-10-21 12:09:10|713818.8|711818.8|713342.6|712342.6|713838.4|712342.6|713327.4|711812.3|37
1634818160000|2021-10-21 12:09:20|713845.4|711845.4|713872.8|711872.8|713902.4|711902.4|713845.4|711845.4|37
1634818170000|2021-10-21 12:09:30|713873.6|711873.6|713903.3|711903.3|713903.3|711903.3|713840.7|711840.7|35
1634818180000|2021-10-21 12:09:40|713890.5|711890.5|713925.4|711925.4|713934|711934|713888.3|711888.3|38
1634818190000|2021-10-21 12:09:50|713924.5|711924.5|713912.6|711912.6|713930.6|711930.6|713907.5|711907.5|34
1634818200000|2021-10-21 12:10:00|713909.8|711909.8|713948.9|711948.9|713969.4|711969.4|713903.8|711903.8|37
1634818210000|2021-10-21 12:10:10|713947.1|711947.1|714007.9|712007.9|714007.9|712498.8|713498.8|711944.4|35
1634818220000|2021-10-21 12:10:20|713993.9|711993.9|713974.2|711974.2|714006.3|712006.3|713974.2|711974.2|36
1634818230000|2021-10-21 12:10:30|713979.8|711979.8|713485.5|712485.5|714012.2|712512.8|713483.7|711976.4|36
1634818240000|2021-10-21 12:10:40|713487.7|712487.7|713483.2|712483.2|713995.9|712516.1|713483|711981.3|28
1634818250000|2021-10-21 12:10:50|713462.8|712462.8|713476.3|712476.3|713981.1|712511.3|713462.8|711958.9|39
1634818260000|2021-10-21 12:11:00|713474.9|712474.9|713471.4|712471.4|713493.2|712493.2|713466.2|712466.2|34
1634818270000|2021-10-21 12:11:10|713471.2|712471.2|713467.3|712467.3|713515.7|712515.7|713461|712461|38
1634818280000|2021-10-21 12:11:20|713469.7|712469.7|713442.3|712442.3|713942.5|712470.3|713435.2|711941.8|36
1634818290000|2021-10-21 12:11:30|713437.7|712437.7|713425.5|712425.5|713959|712471.4|713425.5|711944.4|35
1634818300000|2021-10-21 12:11:40|713415.7|712415.7|713407.5|712407.5|713423.3|712423.3|713398.5|712398.5|36
1634818310000|2021-10-21 12:11:50|713407.6|712407.6|713148.6|712148.6|713766|712410.3|713135.9|711636.3|37
1634818320000|2021-10-21 12:12:00|713639.2|711639.2|713136.4|712136.4|713716.1|712237.5|713136.4|711614.2|39
1634818330000|2021-10-21 12:12:10|713629.9|711629.9|713577.3|711577.3|713675.5|712092.3|713070.5|711577.3|34
1634818340000|2021-10-21 12:12:20|713598.6|711598.6|713621.3|711621.3|713652.5|712146.8|713099.6|711591.2|35
1634818350000|2021-10-21 12:12:30|713626.7|711626.7|713472.5|711472.5|713639.4|712072.5|712962|711457.3|37
1634818360000|2021-10-21 12:12:40|713475.1|711475.1|713468.2|711468.2|713475.1|711960.3|712960.3|711429.7|39
1634818370000|2021-10-21 12:12:50|713470.9|711470.9|713496.7|711496.7|713500.2|711500.2|713455|711455|36
1634818380000|2021-10-21 12:13:00|713494.9|711494.9|713543.3|711543.3|713549.6|712048.3|713026.8|711493.7|33
1634818390000|2021-10-21 12:13:10|713545.1|711545.1|713516.7|711516.7|713545.1|711545.1|713516.7|711516.7|33
1634818400000|2021-10-21 12:13:20|713522.5|711522.5|713489.9|711489.9|713534|711534|713489.2|711489.2|31
1634818410000|2021-10-21 12:13:30|713489.1|711489.1|713449.3|711449.3|713489.1|711489.1|713415.7|711415.7|36
1634818420000|2021-10-21 12:13:40|713458.7|711458.7|713467.3|711467.3|713490.7|711992.9|712988.9|711452.8|38
1634818430000|2021-10-21 12:13:50|713469.7|711469.7|713430.5|711430.5|713469.7|711957.5|712950.6|711430.5|35
1634818440000|2021-10-21 12:14:00|713429.6|711429.6|712935.5|711935.5|713459|711960|712921.9|711429.6|29
1634818450000|2021-10-21 12:14:10|712927.4|711927.4|712934.7|711934.7|712939.7|711939.7|712923.8|711923.8|17
1634818460000|2021-10-21 12:14:20|712934|711934|712934.3|711934.3|713457|711953|712915.4|711423.8|31
1634818470000|2021-10-21 12:14:30|712934.5|711934.5|712982.3|711982.3|713470|711982.3|712926.4|711446.6|30
1634818480000|2021-10-21 12:14:40|712978.3|711978.3|712975.9|711975.9|713500.5|711991.9|712960.4|711464.8|29
1634818490000|2021-10-21 12:14:50|712977.2|711977.2|713166.4|712166.4|713697.2|712176.8|712977.2|711511.1|34
1634818500000|2021-10-21 12:15:00|713167.2|712167.2|713684.7|711684.7|713695.6|712167.2|713167.2|711667.3|35
1634818510000|2021-10-21 12:15:10|713686|711686|713731.9|711731.9|713747|712230.5|713220.4|711679.8|37
1634818520000|2021-10-21 12:15:20|713731.8|711731.8|713247.4|712247.4|713742.2|712256.6|713223.3|711705.9|33
1634818530000|2021-10-21 12:15:30|713247.6|712247.6|713814.2|711814.2|713814.7|712247.6|713247.1|711743.2|34
1634818540000|2021-10-21 12:15:40|713813.5|711813.5|713402.7|712402.7|713860.5|712402.7|713302|711801.3|38
1634818550000|2021-10-21 12:15:50|713927.7|711927.7|713411.8|712411.8|713950|712412.7|713411.8|711912.1|36
1634818560000|2021-10-21 12:16:00|713415|712415|713453.6|712453.6|713920.7|712457.3|713415|711910.6|29
1634818570000|2021-10-21 12:16:10|713454.8|712454.8|713433.3|712433.3|713456.7|712456.7|713433.3|712433.3|21
1634818580000|2021-10-21 12:16:20|713945.4|711945.4|713443.8|712443.8|713945.4|712467.1|713442.8|711932.5|30
1634818590000|2021-10-21 12:16:30|713445.1|712445.1|713489.8|712489.8|713934.2|712497.6|713428.2|711906.3|31
1634818600000|2021-10-21 12:16:40|713490.5|712490.5|713971.2|711971.2|713991.7|712510.8|713464.4|711967.3|30
1634818610000|2021-10-21 12:16:50|713966.1|711966.1|713473.2|712473.2|713991.5|712487.2|713434.9|711965.7|25
1634818620000|2021-10-21 12:17:00|713473.4|712473.4|713455.1|712455.1|713477.2|712477.2|713446|712446|30
1634818630000|2021-10-21 12:17:10|713454.8|712454.8|713450.4|712450.4|713465.8|712465.8|713441.4|712441.4|21
1634818640000|2021-10-21 12:17:20|713451.3|712451.3|713431.8|712431.8|713956.5|712454.1|713409.3|711928.5|33
1634818650000|2021-10-21 12:17:30|713431.6|712431.6|713921|711921|713921|712431.6|713361.9|711867.4|33
1634818660000|2021-10-21 12:17:40|713925|711925|713374.7|712374.7|713925|712401.5|713372.7|711903|29
1634818670000|2021-10-21 12:17:50|713379.3|712379.3|713308.8|712308.8|713849.8|712392.7|713281.5|711848.6|32
1634818680000|2021-10-21 12:18:00|713831.3|711831.3|713828|711828|713834.6|712333|713302.2|711802.2|35
1634818690000|2021-10-21 12:18:10|713825.8|711825.8|713265.5|712265.5|713831.6|712265.5|713251.5|711760.9|24
1634818700000|2021-10-21 12:18:20|713267.2|712267.2|713256.4|712256.4|713748.8|712273|713222.5|711716.5|26
1634818710000|2021-10-21 12:18:30|713762.5|711762.5|713259.7|712259.7|713762.5|712284.7|713259.7|711762.5|13
1634818720000|2021-10-21 12:18:40|713263.1|712263.1|713221.6|712221.6|713730.7|712280.9|713216.8|711730.7|28
1634818730000|2021-10-21 12:18:50|713223.9|712223.9|713229.8|712229.8|713725.8|712240.5|713209.7|711725.8|24
1634818740000|2021-10-21 12:19:00|713229.2|712229.2|713210|712210|713723|712229.2|713195.3|711690.7|21
1634818750000|2021-10-21 12:19:10|713208.5|712208.5|713885.7|711885.7|713895.5|712328.9|713185.2|711728|27
1634818760000|2021-10-21 12:19:20|713885.5|711885.5|713404.6|712404.6|713923.3|712404.6|713381.4|711858|32
1634818770000|2021-10-21 12:19:30|713403.2|712403.2|713751.9|711751.9|713905.2|712403.8|713261.9|711745.1|31
1634818780000|2021-10-21 12:19:40|713751.4|711751.4|713911.4|711911.4|713913.4|712402.3|713399.8|711749.1|33
1634818790000|2021-10-21 12:19:50|713901|711901|713954.8|711954.8|713981|712469.9|713434.3|711899.3|31
1634818800000|2021-10-21 12:20:00|713958|711958|713916.9|711916.9|713972.5|712469.2|713396|711894.5|36
1634818810000|2021-10-21 12:20:10|713915.5|711915.5|713776.8|711776.8|713922.8|712345.5|713345.5|711767.3|34
1634818820000|2021-10-21 12:20:20|713775.2|711775.2|713921.6|711921.6|713942|711942|713772|711772|37
1634818830000|2021-10-21 12:20:30|713919.5|711919.5|713954.9|711954.9|713972.5|712464.5|713462.5|711916.9|32
1634818840000|2021-10-21 12:20:40|713951.3|711951.3|713994.3|711994.3|714001.9|712001.9|713949.8|711949.8|30
1634818850000|2021-10-21 12:20:50|713990.9|711990.9|714029.8|712029.8|714052.7|712052.7|713988.1|711988.1|30
1634818860000|2021-10-21 12:21:00|714030.3|712030.3|714032.7|712032.7|714039.5|712039.5|714018.7|712018.7|31
1634818870000|2021-10-21 12:21:10|714018.7|712018.7|713500|712500|714040.6|712501.6|713496.4|712000.4|33
1634818880000|2021-10-21 12:21:20|713990.2|711990.2|713472.7|712472.7|713992.5|712494|713471.2|711972.1|34
1634818890000|2021-10-21 12:21:30|713473.5|712473.5|713999.8|711999.8|714000.8|712487.1|713468.8|711989.9|24
1634818900000|2021-10-21 12:21:40|713998.8|711998.8|713473.7|712473.7|714001.6|712536.4|713473.7|711971.6|27
1634818910000|2021-10-21 12:21:50|713465.7|712465.7|713888.2|711888.2|713981.6|712473.1|713464.6|711882.6|33
1634818920000|2021-10-21 12:22:00|713871.2|711871.2|713870.4|711870.4|713909.6|711909.6|713861.7|711861.7|35
1634818930000|2021-10-21 12:22:10|713865.3|711865.3|713890.4|711890.4|713912.5|711912.5|713860|711860|34
1634818940000|2021-10-21 12:22:20|713889.5|711889.5|713369.9|712369.9|713889.5|712381.9|713368.1|711871.5|27
1634818950000|2021-10-21 12:22:30|713369.7|712369.7|713859.4|711859.4|713871.9|712369.7|713369.6|711856.5|24
1634818960000|2021-10-21 12:22:40|713859.6|711859.6|713941.3|711941.3|713970.2|712371.8|713364.4|711856.8|32
1634818970000|2021-10-21 12:22:50|713940.4|711940.4|713909.4|711909.4|713940.4|712420.9|713399.4|711895.2|31
1634818980000|2021-10-21 12:23:00|713915.3|711915.3|713504|712504|713950|712504|713479.7|711909.1|32
1634818990000|2021-10-21 12:23:10|713993.8|711993.8|713892.8|711892.8|713993.8|711993.8|713892.8|711892.8|33
1634819000000|2021-10-21 12:23:20|713892.9|711892.9|713903.7|711903.7|713917.2|712420.7|713411.3|711892.9|26
1634819010000|2021-10-21 12:23:30|713910.6|711910.6|713856.3|711856.3|713920.8|711920.8|713856.3|711856.3|28
1634819020000|2021-10-21 12:23:40|713856.4|711856.4|713840.7|711840.7|713866.9|711866.9|713840.7|711840.7|27
1634819030000|2021-10-21 12:23:50|713840.6|711840.6|713838.7|711838.7|713844.7|711844.7|713837.5|711837.5|14
1634819040000|2021-10-21 12:24:00|713838.4|711838.4|713883.1|711883.1|713883.1|712383.6|713383.6|711837.9|27
1634819050000|2021-10-21 12:24:10|713882.7|711882.7|713395.1|712395.1|713898.8|712396.2|713391.9|711877.7|23
1634819060000|2021-10-21 12:24:20|713397.6|712397.6|713919.2|711919.2|713938.5|712397.6|713394.6|711882.9|24
1634819070000|2021-10-21 12:24:30|713919.3|711919.3|713864.1|711864.1|713923.2|711923.2|713864.1|711864.1|34
1634819080000|2021-10-21 12:24:40|713864.7|711864.7|713856.3|711856.3|713876.8|711876.8|713854.7|711854.7|31
1634819090000|2021-10-21 12:24:50|713856|711856|713810.6|711810.6|713866.7|712324.5|713324.5|711795.1|32
1634819100000|2021-10-21 12:25:00|713799.6|711799.6|713275.2|712275.2|713817.4|712288.8|713237.9|711744.1|35
1634819110000|2021-10-21 12:25:10|713275.1|712275.1|713262|712262|713770.4|712279.1|713258.5|711770.4|27
1634819120000|2021-10-21 12:25:20|713261.4|712261.4|713688.8|711688.8|713750.9|712261.4|713192.7|711687|31
1634819130000|2021-10-21 12:25:30|713680.9|711680.9|713173.1|712173.1|713720.3|712173.1|713166.3|711671.6|36
1634819140000|2021-10-21 12:25:40|713172.4|712172.4|713186.3|712186.3|713186.3|712186.3|713158.9|712158.9|28
1634819150000|2021-10-21 12:25:50|713189.7|712189.7|713842.6|711842.6|713846.7|712346|713189.7|711686.7|36
1634819160000|2021-10-21 12:26:00|713844.1|711844.1|713791.3|711791.3|713846.8|712305.7|713301.5|711787.3|28
1634819170000|2021-10-21 12:26:10|713791.1|711791.1|713748.3|711748.3|713810.6|711810.6|713748.3|711748.3|22
1634819180000|2021-10-21 12:26:20|713736.1|711736.1|713723.4|711723.4|713776|711776|713719.7|711719.7|32
1634819190000|2021-10-21 12:26:30|713722.6|711722.6|713684.8|711684.8|713728.7|711728.7|713684.8|711684.8|25
1634819200000|2021-10-21 12:26:40|713692.4|711692.4|713855.8|711855.8|713879.5|711879.5|713690.1|711690.1|32
1634819210000|2021-10-21 12:26:50|713855.9|711855.9|713887.3|711887.3|713891.2|712371.4|713371.4|711845.4|31
1634819220000|2021-10-21 12:27:00|713857|711857|713834.6|711834.6|713868.5|712321|713313.8|711821|31
1634819230000|2021-10-21 12:27:10|713835|711835|713839.3|711839.3|713851.1|711851.1|713833|711833|29
1634819240000|2021-10-21 12:27:20|713841.5|711841.5|713734.2|711734.2|713845.1|711845.1|713715.5|711715.5|26
1634819250000|2021-10-21 12:27:30|713728.9|711728.9|713715.6|711715.6|713735.1|712224.9|713222.2|711699.6|28
1634819260000|2021-10-21 12:27:40|713717.6|711717.6|713263.6|712263.6|713774.1|712275.6|713232.2|711709.4|30
1634819270000|2021-10-21 12:27:50|713756|711756|713220.7|712220.7|713768.4|712254|713220.7|711740.3|25
1634819280000|2021-10-21 12:28:00|713227.5|712227.5|713261.3|712261.3|713755.2|712269.5|713199.8|711742.2|27
1634819290000|2021-10-21 12:28:10|713264.5|712264.5|713736.3|711736.3|713742.4|712264.5|713232.7|711730.1|26
1634819300000|2021-10-21 12:28:20|713745.3|711745.3|713750.7|711750.7|713761.3|712237.2|713236.8|711721.7|28
1634819310000|2021-10-21 12:28:30|713748.5|711748.5|713242.9|712242.9|713751|712252.2|713242.2|711732.3|26
1634819320000|2021-10-21 12:28:40|713242.6|712242.6|713736.2|711736.2|713739|712248.1|713241.7|711730.2|22
1634819330000|2021-10-21 12:28:50|713736.1|711736.1|713774.2|711774.2|713793.8|712301.4|713237.6|711729.6|27
1634819340000|2021-10-21 12:29:00|713781.3|711781.3|713787.6|711787.6|713787.6|712272.2|713272.2|711772.1|24
1634819350000|2021-10-21 12:29:10|713782.2|711782.2|713787|711787|713796.1|711796.1|713782.2|711782.2|10
1634819360000|2021-10-21 12:29:20|713788.8|711788.8|713787.9|711787.9|713792.4|711792.4|713785.4|711785.4|14
1634819370000|2021-10-21 12:29:30|713785.9|711785.9|713883.2|711883.2|713893.6|711893.6|713782.1|711782.1|25
1634819380000|2021-10-21 12:29:40|713885.8|711885.8|713871|711871|713887.5|711887.5|713860.1|711860.1|21
1634819390000|2021-10-21 12:29:50|713853.9|711853.9|713823|711823|713864.1|711864.1|713804|711804|26
1634819400000|2021-10-21 12:30:00|713822|711822|713884.4|711884.4|713885.9|711885.9|713818|711818|35
1634819410000|2021-10-21 12:30:10|713889.6|711889.6|713898.2|711898.2|713904.4|712390.8|713383.4|711864.6|37
1634819420000|2021-10-21 12:30:20|713865|711865|713795.5|711795.5|713865|712344.5|713293.7|711795.5|35
1634819430000|2021-10-21 12:30:30|713792.6|711792.6|713776.8|711776.8|713846.7|712344.8|713305.9|711764.3|34
1634819440000|2021-10-21 12:30:40|713294.4|712294.4|713697|711697|713795|712294.4|713196.6|711689.5|36
1634819450000|2021-10-21 12:30:50|713698.4|711698.4|713679.8|711679.8|713701.4|712193.9|713174.3|711669.7|37
1634819460000|2021-10-21 12:31:00|713684.4|711684.4|713677.3|711677.3|713700.3|712186.6|713177.9|711646.7|33
1634819470000|2021-10-21 12:31:10|713675.5|711675.5|713668.7|711668.7|713675.5|712166.4|713166.4|711656.3|30
1634819480000|2021-10-21 12:31:20|713660.8|711660.8|713618.2|711618.2|713660.8|712168.5|713142.4|711615.5|30
1634819490000|2021-10-21 12:31:30|713612.1|711612.1|713093.3|712093.3|713622.4|712094|713093|711579.7|26
1634819500000|2021-10-21 12:31:40|713086.4|712086.4|713437.8|711437.8|713589|712086.4|712937.8|711436.4|31
1634819510000|2021-10-21 12:31:50|713441.9|711441.9|712926.2|711926.2|713441.9|711927.6|712922|711419.6|27
1634819520000|2021-10-21 12:32:00|712858.1|711858.1|713243.6|711243.6|713317.4|711858.1|712800.7|711204.8|39
1634819530000|2021-10-21 12:32:10|713279.8|711279.8|713222.1|711222.1|713279.8|711279.8|713183.8|711183.8|37
1634819540000|2021-10-21 12:32:20|713223.6|711223.6|713365.7|711365.7|713365.9|711833|712728.2|711220.1|38
1634819550000|2021-10-21 12:32:30|713348.6|711348.6|713335.6|711335.6|713359.6|711359.6|713335.6|711335.6|32
1634819560000|2021-10-21 12:32:40|713334.9|711334.9|713264.1|711264.1|713343.6|711772.8|712772.8|711258.3|29
1634819570000|2021-10-21 12:32:50|713267.1|711267.1|712613.6|711613.6|713297|711613.6|712613.6|711108.7|32
1634819580000|2021-10-21 12:33:00|713097.7|711097.7|713062.8|711062.8|713099.4|711606.8|712584.6|710982.9|38
1634819590000|2021-10-21 12:33:10|713064.6|711064.6|713061.2|711061.2|713068.3|711068.3|713031.5|711031.5|31
1634819600000|2021-10-21 12:33:20|712583.3|711583.3|713085.2|711085.2|713117.4|711616.1|712583.1|711085.2|29
1634819610000|2021-10-21 12:33:30|712614.4|711614.4|713089.5|711089.5|713138.7|711615.6|712590.5|711081.3|33
1634819620000|2021-10-21 12:33:40|713082.4|711082.4|712551|711551|713093.9|711580.5|712547.8|711014.3|25
1634819630000|2021-10-21 12:33:50|712542.6|711542.6|713082.8|711082.8|713092.3|711568.7|712542.2|711057.5|30
1634819640000|2021-10-21 12:34:00|713085.3|711085.3|713089.6|711089.6|713093.6|711576.7|712536.9|711031.4|34
1634819650000|2021-10-21 12:34:10|713066.5|711066.5|712593|711593|713118.7|711624.9|712542.4|711054.5|31
1634819660000|2021-10-21 12:34:20|712591.4|711591.4|712518.5|711518.5|713068.5|711591.4|712508.5|711007.6|34
1634819670000|2021-10-21 12:34:30|712501.5|711501.5|712517.9|711517.9|713027.6|711522.2|712495.4|710997.9|32
1634819680000|2021-10-21 12:34:40|712520.4|711520.4|712508.2|711508.2|713025|711524.6|712505.5|711010.1|24
1634819690000|2021-10-21 12:34:50|712511|711511|712524.2|711524.2|712530|711530|712506.1|711506.1|24
1634819700000|2021-10-21 12:35:00|712523.2|711523.2|712529.5|711529.5|712529.5|711529.5|712521.3|711521.3|24
1634819710000|2021-10-21 12:35:10|712528.7|711528.7|712590.5|711590.5|712590.5|711590.5|712524.4|711524.4|18
1634819720000|2021-10-21 12:35:20|713096|711096|712593.1|711593.1|713096|711598.4|712585.7|711090.5|24
1634819730000|2021-10-21 12:35:30|712593.8|711593.8|713028|711028|713076.5|711593.8|712558.4|711028|29
1634819740000|2021-10-21 12:35:40|713032.1|711032.1|712941.1|710941.1|713034.3|711525.8|712523.5|710930.4|24
1634819750000|2021-10-21 12:35:50|712937.4|710937.4|712419.6|711419.6|712939.9|711420.9|712417|710919.4|26
1634819760000|2021-10-21 12:36:00|712418.7|711418.7|712816.5|710816.5|712850.4|711418.7|712261.1|710764.5|37
1634819770000|2021-10-21 12:36:10|712826.6|710826.6|712798.4|710798.4|712835.7|711344.1|712265.2|710752.3|38
1634819780000|2021-10-21 12:36:20|712798.5|710798.5|712315|711315|712827.2|711315|712263.4|710754.2|32
1634819790000|2021-10-21 12:36:30|712319.3|711319.3|712793.9|710793.9|712825.4|711319.3|712319.3|710786.8|31
1634819800000|2021-10-21 12:36:40|712793.8|710793.8|712826.3|710826.3|712826.3|711326.7|712326.7|710743.4|30
1634819810000|2021-10-21 12:36:50|712822.7|710822.7|712848.4|710848.4|712858.3|710858.3|712816.6|710816.6|30
1634819820000|2021-10-21 12:37:00|712848.8|710848.8|712813.3|710813.3|712864.5|710864.5|712812.9|710812.9|33
1634819830000|2021-10-21 12:37:10|712812.3|710812.3|712736.5|710736.5|712812.3|711284.7|712284.7|710687.2|33
1634819840000|2021-10-21 12:37:20|712733.8|710733.8|712745.1|710745.1|712756.2|710756.2|712669.7|710669.7|37
1634819850000|2021-10-21 12:37:30|712752.6|710752.6|712643.4|710643.4|712753.7|710753.7|712643|710643|34
1634819860000|2021-10-21 12:37:40|712638.5|710638.5|712640.1|710640.1|712663.7|710663.7|712638.5|710638.5|30
1634819870000|2021-10-21 12:37:50|712632.7|710632.7|712663.5|710663.5|712670.5|710670.5|712632.7|710632.7|38
1634819880000|2021-10-21 12:38:00|712664.4|710664.4|712684.1|710684.1|712697.2|711193.5|712193.5|710648.2|36
1634819890000|2021-10-21 12:38:10|712680.5|710680.5|712665|710665|712731.5|710731.5|712659.7|710659.7|30
1634819900000|2021-10-21 12:38:20|712662.6|710662.6|712658.2|710658.2|712663.1|710663.1|712650.6|710650.6|35
1634819910000|2021-10-21 12:38:30|712658|710658|712760.1|710760.1|712764.2|710764.2|712658|710658|35
1634819920000|2021-10-21 12:38:40|712762.4|710762.4|712841.4|710841.4|712857.9|710857.9|712760.3|710760.3|30
1634819930000|2021-10-21 12:38:50|712843.5|710843.5|712907.2|710907.2|712907.2|710907.2|712821|710821|31
1634819940000|2021-10-21 12:39:00|712910.5|710910.5|713017.2|711017.2|713035.9|711035.9|712907.4|710907.4|37
1634819950000|2021-10-21 12:39:10|713023.4|711023.4|712936.4|710936.4|713037|711037|712912.2|710912.2|38
1634819960000|2021-10-21 12:39:20|712928.7|710928.7|712955.6|710955.6|712955.6|710955.6|712905.2|710905.2|35
1634819970000|2021-10-21 12:39:30|712955.4|710955.4|712956.5|710956.5|712956.5|710956.5|712876.9|710876.9|32
1634819980000|2021-10-21 12:39:40|712944.6|710944.6|712968|710968|712969.9|710969.9|712943.1|710943.1|28
1634819990000|2021-10-21 12:39:50|712972.6|710972.6|712907.7|710907.7|712972.6|710972.6|712888.8|710888.8|34
1634820000000|2021-10-21 12:40:00|712907.8|710907.8|712563.1|711563.1|713046.7|711579.9|712521.7|710900.6|32
1634820010000|2021-10-21 12:40:10|713058.2|711058.2|712535.6|711535.6|713060.5|711535.6|712522.8|711024|25
1634820020000|2021-10-21 12:40:20|712533.8|711533.8|712572.9|711572.9|713068.2|711572.9|712533.7|711031.4|34
1634820030000|2021-10-21 12:40:30|712565.2|711565.2|713111.1|711111.1|713133.5|711575.1|712564.9|711085.5|33
1634820040000|2021-10-21 12:40:40|713110|711110|712635.2|711635.2|713133.9|711641.9|712635.2|711088.3|38
1634820050000|2021-10-21 12:40:50|712612.3|711612.3|712489|711489|713076.4|711623.8|712480.4|710943.9|36
1634820060000|2021-10-21 12:41:00|712491|711491|712564.2|711564.2|713043.6|711564.2|712489.5|711019.6|37
1634820070000|2021-10-21 12:41:10|712559.2|711559.2|712557|711557|713055.9|711562.2|712546.4|711024.7|30
1634820080000|2021-10-21 12:41:20|713057.7|711057.7|713036.1|711036.1|713057.7|711057.7|713026.3|711026.3|26
1634820090000|2021-10-21 12:41:30|713042.3|711042.3|712532.9|711532.9|713046.1|711534.5|712522.3|711025.3|29
1634820100000|2021-10-21 12:41:40|712533.5|711533.5|713051.7|711051.7|713057.1|711536.1|712529.9|711034|26
1634820110000|2021-10-21 12:41:50|713055|711055|713031.7|711031.7|713055|711055|713030.2|711030.2|22
1634820120000|2021-10-21 12:42:00|713032.4|711032.4|712535.9|711535.9|713032.4|711535.9|712530.4|711030.6|20
1634820130000|2021-10-21 12:42:10|712535.3|711535.3|712529.8|711529.8|713043.2|711539.1|712526.3|711022.4|16
1634820140000|2021-10-21 12:42:20|712512.5|711512.5|712945.9|710945.9|712949.7|711524.5|712459.3|710937.9|25
1634820150000|2021-10-21 12:42:30|712946.3|710946.3|712949.1|710949.1|712971.8|711463.5|712463.5|710930.8|33
1634820160000|2021-10-21 12:42:40|712948.7|710948.7|712928.8|710928.8|712948.7|710948.7|712910.8|710910.8|31
1634820170000|2021-10-21 12:42:50|712928.9|710928.9|712934.7|710934.7|712939.2|711435.1|712432.1|710925.9|26
1634820180000|2021-10-21 12:43:00|712937.8|710937.8|712962.7|710962.7|712987.5|711482.8|712481.1|710931.2|30
1634820190000|2021-10-21 12:43:10|712956.7|710956.7|712926.8|710926.8|712974.7|711439.2|712438.8|710926.7|34
1634820200000|2021-10-21 12:43:20|712924|710924|712808.4|710808.4|712924|711414.4|712306.7|710803.2|28
1634820210000|2021-10-21 12:43:30|712805|710805|712786.4|710786.4|712836.2|711331.1|712263.8|710768.1|36
1634820220000|2021-10-21 12:43:40|712799.9|710799.9|712333.9|711333.9|712834.7|711339.6|712330.6|710775.9|34
1634820230000|2021-10-21 12:43:50|712331.7|711331.7|712862.7|710862.7|712879.1|711341.9|712331.7|710856.3|27
1634820240000|2021-10-21 12:44:00|712861.5|710861.5|712888.5|710888.5|712892.2|711379.8|712354.9|710844.7|34
1634820250000|2021-10-21 12:44:10|712427.6|711427.6|712424.2|711424.2|712945.7|711437.1|712418.4|710929.5|32
1634820260000|2021-10-21 12:44:20|712423.3|711423.3|712905.8|710905.8|712905.8|711424.8|712410|710876.4|21
1634820270000|2021-10-21 12:44:30|712901.1|710901.1|712860.3|710860.3|712908.9|710908.9|712847.3|710847.3|33
1634820280000|2021-10-21 12:44:40|712789|710789|712700.8|710700.8|712789|711224|712195|710698.5|37
1634820290000|2021-10-21 12:44:50|712703.1|710703.1|712180.1|711180.1|712707.5|711202|712162.9|710663|35
1634820300000|2021-10-21 12:45:00|712178.3|711178.3|712612.2|710612.2|712730.5|711257.5|712167.6|710592.3|38
1634820310000|2021-10-21 12:45:10|712611.5|710611.5|712608.4|710608.4|712611.5|710611.5|712605|710605|30
1634820320000|2021-10-21 12:45:20|712613.8|710613.8|712073.5|711073.5|712614.9|711098.8|712070.2|710566.4|34
1634820330000|2021-10-21 12:45:30|712073.7|711073.7|712065.1|711065.1|712567.3|711074|712061.7|710563.2|27
1634820340000|2021-10-21 12:45:40|712579.4|710579.4|712571.3|710571.3|712620.9|710620.9|712568.3|710568.3|24
1634820350000|2021-10-21 12:45:50|712572|710572|712066.9|711066.9|712573.8|711069|712066.9|710562.7|25
1634820360000|2021-10-21 12:46:00|712560.3|710560.3|712064|711064|712560.3|711064|712047.8|710552.1|31
1634820370000|2021-10-21 12:46:10|712064.4|711064.4|712599.5|710599.5|712599.5|711064.4|712064.4|710555.5|30
1634820380000|2021-10-21 12:46:20|712593.7|710593.7|712176.7|711176.7|712672.5|711176.7|712116|710573.5|30
1634820390000|2021-10-21 12:46:30|712155.6|711155.6|712163.5|711163.5|712655.7|711168.7|712155.6|710651.9|27
1634820400000|2021-10-21 12:46:40|712166|711166|712661.7|710661.7|712664|711173.1|712165.1|710657.5|32
1634820410000|2021-10-21 12:46:50|712135.2|711135.2|712145.3|711145.3|712633.9|711156.7|712126.6|710633.5|33
1634820420000|2021-10-21 12:47:00|712080.3|711080.3|712675.4|710675.4|712700.1|711199|712079.3|710594.5|39
1634820430000|2021-10-21 12:47:10|712672.6|710672.6|712146.2|711146.2|712672.7|711175.9|712142.4|710659.7|25
1634820440000|2021-10-21 12:47:20|712144.5|711144.5|712085.2|711085.2|712618.7|711144.5|712074.2|710591.7|28
1634820450000|2021-10-21 12:47:30|712087.2|711087.2|712494.9|710494.9|712592.6|711087.2|711998.6|710489|30
1634820460000|2021-10-21 12:47:40|712492.2|710492.2|712442.4|710442.4|712500.5|710999.9|711938.5|710436.2|27
1634820470000|2021-10-21 12:47:50|712448.6|710448.6|711988.6|710988.6|712511|711007.6|711939.5|710442.4|35
1634820480000|2021-10-21 12:48:00|711986.3|710986.3|712446.6|710446.6|712511.6|711018.1|711942|710446.6|32
1634820490000|2021-10-21 12:48:10|712440.3|710440.3|711866.9|710866.9|712443.8|710934.4|711850.9|710363.1|28
1634820500000|2021-10-21 12:48:20|711866.5|710866.5|711854.5|710854.5|712406.5|710901.2|711844.2|710388|37
1634820510000|2021-10-21 12:48:30|711860.3|710860.3|712002.2|711002.2|712439.9|711018|711860.3|710397.1|37
1634820520000|2021-10-21 12:48:40|712001.5|711001.5|712529.2|710529.2|712541.8|711005.3|712001.5|710505.1|29
1634820530000|2021-10-21 12:48:50|712533.1|710533.1|712535.5|710535.5|712540.4|710994|711992.5|710491.6|33
1634820540000|2021-10-21 12:49:00|712537.2|710537.2|712511.3|710511.3|712570.9|711070.2|712020.9|710511.3|30
1634820550000|2021-10-21 12:49:10|712513.3|710513.3|712147.1|711147.1|712647|711147.1|712007.6|710513.3|36
1634820560000|2021-10-21 12:49:20|712143.7|711143.7|712319.6|711319.6|712758.9|711319.6|712143.7|710658.4|36
1634820570000|2021-10-21 12:49:30|712321|711321|712290.8|711290.8|712784.2|711324.4|712268.2|710762.8|36
1634820580000|2021-10-21 12:49:40|712221.5|711221.5|712367.5|711367.5|712774|711370.4|712221.5|710746.5|28
1634820590000|2021-10-21 12:49:50|712361.7|711361.7|712729.5|710729.5|712812.9|711363|712238.6|710729.5|28
1634820600000|2021-10-21 12:50:00|712223.6|711223.6|712755|710755|712810.2|711325.5|712199.1|710693.3|38
1634820610000|2021-10-21 12:50:10|712756.9|710756.9|712763.4|710763.4|712796.7|711292.9|712228.9|710728.3|39
1634820620000|2021-10-21 12:50:20|712760.8|710760.8|712301.9|711301.9|712801.4|711324.6|712290.8|710760.8|33
1634820630000|2021-10-21 12:50:30|712307.9|711307.9|712711.1|710711.1|712812.1|711308.4|712213.6|710708.1|35
1634820640000|2021-10-21 12:50:40|712706.4|710706.4|712168.1|711168.1|712706.8|711179.8|712165.6|710664.7|25
1634820650000|2021-10-21 12:50:50|712170.2|711170.2|712654|710654|712664.8|711170.2|712149.9|710647.7|35
1634820660000|2021-10-21 12:51:00|712657.1|710657.1|712121.9|711121.9|712658|711145.8|712118.9|710647.9|25
1634820670000|2021-10-21 12:51:10|712131.9|711131.9|712112.3|711112.3|712613|711132|712112.3|710613|17
1634820680000|2021-10-21 12:51:20|712114.1|711114.1|711993.8|710993.8|712538.1|711118.2|711993.8|710537.6|31
1634820690000|2021-10-21 12:51:30|711972|710972|712025.5|711025.5|712508.9|711025.5|711972|710444.9|36
1634820700000|2021-10-21 12:51:40|712017.7|711017.7|712662.3|710662.3|712662.3|711116.5|712014.1|710531.7|35
1634820710000|2021-10-21 12:51:50|712653|710653|712586.7|710586.7|712665.4|711126.1|712075.9|710566.9|34
1634820720000|2021-10-21 12:52:00|712575.3|710575.3|712654.5|710654.5|712685.7|711153.6|712082.2|710568.1|38
1634820730000|2021-10-21 12:52:10|712659.4|710659.4|712210.2|711210.2|712704.2|711210.6|712150.6|710659.4|33
1634820740000|2021-10-21 12:52:20|712214.9|711214.9|712209.5|711209.5|712714.1|711221|712198.8|710714.1|29
1634820750000|2021-10-21 12:52:30|712205.1|711205.1|712700.8|710700.8|712715.2|711206.6|712193.7|710699.6|35
1634820760000|2021-10-21 12:52:40|712708.9|710708.9|712663.8|710663.8|712721.9|711194|712138|710598.7|38
1634820770000|2021-10-21 12:52:50|712669.9|710669.9|712571.8|710571.8|712669.9|711113.7|712074|710571.8|38
1634820780000|2021-10-21 12:53:00|712574.3|710574.3|712029.5|711029.5|712576.9|711080.1|712029.5|710528.8|38
1634820790000|2021-10-21 12:53:10|712029.2|711029.2|712508.5|710508.5|712550.9|711029.2|711990.1|710503|39
1634820800000|2021-10-21 12:53:20|712519.7|710519.7|712012.3|711012.3|712614.4|711081.2|712012.2|710512.4|38
1634820810000|2021-10-21 12:53:30|712015|711015|712604.8|710604.8|712605.4|711089.1|712015|710529.7|37
1634820820000|2021-10-21 12:53:40|712600.6|710600.6|712163.5|711163.5|712605.6|711163.5|712115.8|710586.4|32
1634820830000|2021-10-21 12:53:50|712156.6|711156.6|712157.2|711157.2|712675.3|711157.2|712155.7|710656.3|35
1634820840000|2021-10-21 12:54:00|712154.3|711154.3|712157.2|711157.2|712168.2|711168.2|712152|711152|26
1634820850000|2021-10-21 12:54:10|712159.7|711159.7|712087.8|711087.8|712161.4|711161.4|712077.8|711077.8|29
1634820860000|2021-10-21 12:54:20|712090.9|711090.9|712062.4|711062.4|712567.3|711090.9|712046.6|710556|27
1634820870000|2021-10-21 12:54:30|712061.4|711061.4|712111|711111|712622.7|711111|712052.7|710549.8|30
1634820880000|2021-10-21 12:54:40|712103.7|711103.7|712112|711112|712123.3|711123.3|712103.7|711103.7|26
1634820890000|2021-10-21 12:54:50|712114.1|711114.1|712164.5|711164.5|712182.8|711182.8|712110.6|711110.6|38
1634820900000|2021-10-21 12:55:00|712165.1|711165.1|712706|710706|712722.2|711266.7|712163.7|710664.8|38
1634820910000|2021-10-21 12:55:10|712709.1|710709.1|712164.9|711164.9|712709.1|711187.9|712163.2|710661|37
1634820920000|2021-10-21 12:55:20|712163.5|711163.5|712657|710657|712664.2|711169|712075.2|710559.5|30
1634820930000|2021-10-21 12:55:30|712660.1|710660.1|712579.9|710579.9|712661.9|710661.9|712578.6|710578.6|31
1634820940000|2021-10-21 12:55:40|712579.6|710579.6|712644.1|710644.1|712644.1|710644.1|712574.3|710574.3|36
1634820950000|2021-10-21 12:55:50|712637.9|710637.9|712617.4|710617.4|712653|710653|712608.6|710608.6|28
1634820960000|2021-10-21 12:56:00|712628.4|710628.4|712605.8|710605.8|712639.3|710639.3|712601.9|710601.9|32
1634820970000|2021-10-21 12:56:10|712609.9|710609.9|712618.5|710618.5|712640.3|710640.3|712609.9|710609.9|26
1634820980000|2021-10-21 12:56:20|712617.6|710617.6|712634.8|710634.8|712640.7|711116.2|712116.2|710601.7|28
1634820990000|2021-10-21 12:56:30|712634.6|710634.6|712162.1|711162.1|712695.8|711203.7|712155.1|710631.5|32
1634821000000|2021-10-21 12:56:40|712164.8|711164.8|712691.2|710691.2|712694|711170.2|712153.7|710658.2|32
1634821010000|2021-10-21 12:56:50|712187.3|711187.3|712678.7|710678.7|712686.2|711206|712176.1|710678.7|28
1634821020000|2021-10-21 12:57:00|712679.6|710679.6|712120.9|711120.9|712679.6|711195.5|712120.9|710651.3|31
1634821030000|2021-10-21 12:57:10|712123.8|711123.8|712099.9|711099.9|712132.3|711132.3|712097.4|711097.4|23
1634821040000|2021-10-21 12:57:20|712101.2|711101.2|712096.2|711096.2|712105|711105|712094.2|711094.2|16
1634821050000|2021-10-21 12:57:30|712096.1|711096.1|712118.5|711118.5|712576.9|711118.5|712057.8|710574|26
1634821060000|2021-10-21 12:57:40|712117.5|711117.5|712642.8|710642.8|712652.6|711118.2|712113.1|710613.9|36
1634821070000|2021-10-21 12:57:50|712634.4|710634.4|712186.1|711186.1|712641.8|711186.1|712165.5|710631.9|23
1634821080000|2021-10-21 12:58:00|712180.2|711180.2|712190.6|711190.6|712190.6|711190.6|712172.7|711172.7|23
1634821090000|2021-10-21 12:58:10|712189|711189|712270.2|711270.2|712780.4|711289.1|712189|710715.2|32
1634821100000|2021-10-21 12:58:20|712275.9|711275.9|712274.7|711274.7|712276.8|711276.8|712269.4|711269.4|25
1634821110000|2021-10-21 12:58:30|712258.2|711258.2|712695|710695|712748|711269.3|712194.6|710695|34
1634821120000|2021-10-21 12:58:40|712697.4|710697.4|712658.2|710658.2|712705.3|711213|712161|710658.2|28
1634821130000|2021-10-21 12:58:50|712660.9|710660.9|712130|711130|712660.9|711148.7|712126.5|710627.6|27
1634821140000|2021-10-21 12:59:00|712639.8|710639.8|712690.7|710690.7|712690.7|710690.7|712639.8|710639.8|27
1634821150000|2021-10-21 12:59:10|712689|710689|712648.2|710648.2|712689.2|710689.2|712626.3|710626.3|28
1634821160000|2021-10-21 12:59:20|712628.1|710628.1|712511.7|710511.7|712638.2|710638.2|712458.7|710458.7|34
1634821170000|2021-10-21 12:59:30|712510.5|710510.5|712495.8|710495.8|712538|710538|712484.2|710484.2|33
1634821180000|2021-10-21 12:59:40|712487.2|710487.2|712468.5|710468.5|712535.2|710535.2|712468.5|710468.5|35
1634821190000|2021-10-21 12:59:50|712485.8|710485.8|712467.4|710467.4|712536.4|710536.4|712467.4|710467.4|35
1634821200000|2021-10-21 13:00:00|712465.4|710465.4|712515.8|710515.8|712527.5|710527.5|712455.7|710455.7|34
1634821210000|2021-10-21 13:00:10|712531.3|710531.3|712472.9|710472.9|712531.3|710531.3|712431.7|710431.7|26
1634821220000|2021-10-21 13:00:20|712471.5|710471.5|712524.9|710524.9|712525.6|710525.6|712471.5|710471.5|30
1634821230000|2021-10-21 13:00:30|712489.3|710489.3|712516.5|710516.5|712556.8|711059.1|712010.2|710489.3|33
1634821240000|2021-10-21 13:00:40|712517.8|710517.8|712490|710490|712517.8|710517.8|712482.8|710482.8|25
1634821250000|2021-10-21 13:00:50|712488.2|710488.2|712571.3|710571.3|712571.3|710571.3|712488.1|710488.1|28
1634821260000|2021-10-21 13:01:00|712546.5|710546.5|712547|710547|712563.9|711026|712024|710525.8|35
1634821270000|2021-10-21 13:01:10|712551.9|710551.9|712569|710569|712584.1|710584.1|712546.7|710546.7|22
1634821280000|2021-10-21 13:01:20|712571|710571|712708.5|710708.5|712708.5|711093.8|712067.9|710568.1|30
1634821290000|2021-10-21 13:01:30|712726.7|710726.7|712713.7|710713.7|712732.9|710732.9|712707.9|710707.9|27
1634821300000|2021-10-21 13:01:40|712714.8|710714.8|712668|710668|712718.8|711200.1|712174.9|710665.2|34
1634821310000|2021-10-21 13:01:50|712665.1|710665.1|712192|711192|712702.9|711193|712181.1|710636.9|34
1634821320000|2021-10-21 13:02:00|712207.2|711207.2|712195.5|711195.5|712762.6|711275.2|712173.2|710736.5|37
1634821330000|2021-10-21 13:02:10|712190.3|711190.3|712052|711052|712552.3|711190.3|712033.2|710549.6|27
1634821340000|2021-10-21 13:02:20|712056.3|711056.3|712508.9|710508.9|712551.7|711056.3|711992.7|710495.9|34
1634821350000|2021-10-21 13:02:30|712499.4|710499.4|712495.4|710495.4|712534.4|711032.4|711977|710483.4|35
1634821360000|2021-10-21 13:02:40|712495.1|710495.1|712533.1|710533.1|712545.5|711023.6|711988.7|710468.5|33
1634821370000|2021-10-21 13:02:50|712533.5|710533.5|712080.1|711080.1|712577.4|711088.5|712014.3|710533.5|34
1634821380000|2021-10-21 13:03:00|712091.2|711091.2|712573.8|710573.8|712599.7|711107.3|712055.8|710559.6|34
1634821390000|2021-10-21 13:03:10|712055.2|711055.2|711977.5|710977.5|712055.2|711055.2|711977.5|710977.5|27
1634821400000|2021-10-21 13:03:20|711977.1|710977.1|712608.5|710608.5|712623|711113.5|711977.1|710606.6|36
1634821410000|2021-10-21 13:03:30|712610.5|710610.5|712106.7|711106.7|712616.1|711115.3|712097.9|710607|32
1634821420000|2021-10-21 13:03:40|712074.9|711074.9|712473.9|710473.9|712556.1|711087.6|711967.9|710473.9|39
1634821430000|2021-10-21 13:03:50|712469.8|710469.8|712580.4|710580.4|712580.4|711033.1|711936.9|710445.8|37
1634821440000|2021-10-21 13:04:00|712575.4|710575.4|712577.3|710577.3|712577.7|711058.6|712058.6|710557.6|31
1634821450000|2021-10-21 13:04:10|712573.2|710573.2|712516|710516|712573.2|711007.4|712005|710508.8|29
1634821460000|2021-10-21 13:04:20|712518.6|710518.6|712538.8|710538.8|712539.2|711030.9|712020.2|710516.8|29
1634821470000|2021-10-21 13:04:30|712538.4|710538.4|711984.5|710984.5|712538.4|711028|711984.5|710496.2|20
1634821480000|2021-10-21 13:04:40|711985|710985|712006.9|711006.9|712499.5|711022.4|711952.6|710484.3|38
1634821490000|2021-10-21 13:04:50|712000.7|711000.7|712000.3|711000.3|712008.5|711008.5|711997.3|710997.3|26
1634821500000|2021-10-21 13:05:00|712004.3|711004.3|711973.3|710973.3|712027|711027|711971.2|710971.2|30
1634821510000|2021-10-21 13:05:10|711971.4|710971.4|711953.9|710953.9|712488.1|710973.9|711944.6|710448|36
1634821520000|2021-10-21 13:05:20|711954.9|710954.9|711966|710966|711966|710966|711950.9|710950.9|23
1634821530000|2021-10-21 13:05:30|711967.2|710967.2|711969.7|710969.7|711983.6|710983.6|711963.6|710963.6|26
1634821540000|2021-10-21 13:05:40|711967.8|710967.8|712452.6|710452.6|712454.8|710967.8|711950.7|710452.6|24
1634821550000|2021-10-21 13:05:50|712453.3|710453.3|711945.4|710945.4|712453.3|710972.7|711943.2|710451|24
1634821560000|2021-10-21 13:06:00|711944.3|710944.3|711922.5|710922.5|711945.7|710945.7|711922.5|710922.5|30
1634821570000|2021-10-21 13:06:10|711922.8|710922.8|711798.2|710798.2|712346.6|710944.1|711793.3|710343.7|34
1634821580000|2021-10-21 13:06:20|711779.3|710779.3|711720.1|710720.1|712230.5|710781.9|711716.6|710224.5|32
1634821590000|2021-10-21 13:06:30|711719|710719|711681.4|710681.4|712240|710737|711681.4|710212|35
1634821600000|2021-10-21 13:06:40|711664.5|710664.5|711745|710745|711750.4|710750.4|711662.2|710662.2|31
1634821610000|2021-10-21 13:06:50|711786.8|710786.8|711731.4|710731.4|712254.6|710786.8|711731.4|710230.5|18
1634821620000|2021-10-21 13:07:00|711729.6|710729.6|711752.3|710752.3|711752.3|710752.3|711729.6|710729.6|18
1634821630000|2021-10-21 13:07:10|711755.2|710755.2|711753.9|710753.9|712313.7|710823.6|711744|710245.3|37
1634821640000|2021-10-21 13:07:20|711753.5|710753.5|711720.9|710720.9|712275.9|710758.3|711714.3|710201.2|26
1634821650000|2021-10-21 13:07:30|711715.8|710715.8|712191.4|710191.4|712193|710715.8|711682.9|710191.4|25
1634821660000|2021-10-21 13:07:40|712191.5|710191.5|712180.3|710180.3|712191.5|710696.5|711680.5|710180.3|31
1634821670000|2021-10-21 13:07:50|712178.2|710178.2|712209.9|710209.9|712215.2|710725.1|711641.6|710137.4|32
1634821680000|2021-10-21 13:08:00|712209.6|710209.6|712263.5|710263.5|712263.5|710782.9|711757.6|710191.3|39
1634821690000|2021-10-21 13:08:10|712270.3|710270.3|712315.5|710315.5|712326.2|710824.2|711786.1|710270.3|32
1634821700000|2021-10-21 13:08:20|712313.3|710313.3|711778.7|710778.7|712313.3|710820.5|711775.3|710313.3|34
1634821710000|2021-10-21 13:08:30|711779.7|710779.7|711786.8|710786.8|712304.6|710841.2|711735.4|710289.8|38
1634821720000|2021-10-21 13:08:40|711785.4|710785.4|711782.5|710782.5|711785.9|710785.9|711779.6|710779.6|30
1634821730000|2021-10-21 13:08:50|711789.1|710789.1|712312.7|710312.7|712315.8|710813.8|711787|710277.8|29
1634821740000|2021-10-21 13:09:00|712304.3|710304.3|711841.4|710841.4|712355.4|710842.4|711830.2|710302.4|36
1634821750000|2021-10-21 13:09:10|711832.2|710832.2|711827.7|710827.7|712353.4|710852.1|711825.2|710344.2|29
1634821760000|2021-10-21 13:09:20|711823.5|710823.5|712304.4|710304.4|712315.2|710823.5|711808.1|710304|28
1634821770000|2021-10-21 13:09:30|712305.7|710305.7|711828.1|710828.1|712332.3|710840.4|711824.1|710305.7|30
1634821780000|2021-10-21 13:09:40|711828.2|710828.2|711819.3|710819.3|712331.5|710833.5|711817|710315.4|27
1634821790000|2021-10-21 13:09:50|711819.1|710819.1|712209.5|710209.5|712240.2|710822.2|711709|710207.7|33
1634821800000|2021-10-21 13:10:00|712205.2|710205.2|711739.6|710739.6|712253.2|710739.6|711739.6|710200|37
1634821810000|2021-10-21 13:10:10|711741|710741|712229.7|710229.7|712246.3|710755|711741|710223.3|31
1634821820000|2021-10-21 13:10:20|712225.9|710225.9|712194.7|710194.7|712237.6|710699.3|711691|710194.7|25
1634821830000|2021-10-21 13:10:30|712194.3|710194.3|712184|710184|712195.8|710195.8|712170.6|710170.6|22
1634821840000|2021-10-21 13:10:40|712184.3|710184.3|712151|710151|712190.5|710661.4|711650.8|710151|25
1634821850000|2021-10-21 13:10:50|711641.9|710641.9|711509|710509|712132.3|710647.8|711488.6|710005.2|37
1634821860000|2021-10-21 13:11:00|711507.4|710507.4|712005.7|710005.7|712010.4|710517.7|711498.5|709997|35
1634821870000|2021-10-21 13:11:10|711999.9|709999.9|712006.1|710006.1|712009.3|710009.3|711997.5|709997.5|18
1634821880000|2021-10-21 13:11:20|712002.1|710002.1|711949|709949|712003.3|710003.3|711943.1|709943.1|25
1634821890000|2021-10-21 13:11:30|711951|709951|711952.6|709952.6|711959.2|709959.2|711942.1|709942.1|33
1634821900000|2021-10-21 13:11:40|711951.1|709951.1|711964.7|709964.7|711981.3|709981.3|711938.3|709938.3|26
1634821910000|2021-10-21 13:11:50|711457.1|710457.1|712023.4|710023.4|712044.9|710494.3|711457.1|709948.6|38
1634821920000|2021-10-21 13:12:00|712022.9|710022.9|712006.9|710006.9|712062.8|710506.6|711483.8|709992.6|38
1634821930000|2021-10-21 13:12:10|712006|710006|711608.2|710608.2|712082.1|710620.1|711512.6|710006|38
1634821940000|2021-10-21 13:12:20|712117.3|710117.3|711655.6|710655.6|712149.4|710655.6|711633|710104.7|35
1634821950000|2021-10-21 13:12:30|711656|710656|712166.7|710166.7|712180.7|710659.9|711653.6|710155.5|21
1634821960000|2021-10-21 13:12:40|712148|710148|711668.7|710668.7|712182.4|710680.6|711632.6|710123.6|39
1634821970000|2021-10-21 13:12:50|711675.9|710675.9|711682.1|710682.1|711695.1|710695.1|711662.7|710662.7|30
1634821980000|2021-10-21 13:13:00|711658.3|710658.3|711660|710660|712174.4|710687.7|711651|710173.8|35
1634821990000|2021-10-21 13:13:10|711659.9|710659.9|711661.6|710661.6|712170.5|710670.4|711646.7|710121.5|34
1634822000000|2021-10-21 13:13:20|711663.5|710663.5|711708.8|710708.8|711747.5|710747.5|711663.5|710663.5|37
1634822010000|2021-10-21 13:13:30|711701.3|710701.3|711726.2|710726.2|712206.1|710742.3|711701.3|710206.1|34
1634822020000|2021-10-21 13:13:40|711728.6|710728.6|711666.9|710666.9|711734.4|710734.4|711665.1|710665.1|26
1634822030000|2021-10-21 13:13:50|712155.6|710155.6|712119.6|710119.6|712155.6|710155.6|712112.3|710112.3|26
1634822040000|2021-10-21 13:14:00|712121.1|710121.1|712119.9|710119.9|712121.1|710584.3|711566.8|710083.8|28
1634822050000|2021-10-21 13:14:10|712122.1|710122.1|712151.6|710151.6|712167.7|710662.8|711639.2|710122.1|30
1634822060000|2021-10-21 13:14:20|712146.4|710146.4|712151.4|710151.4|712160.5|710160.5|712146.4|710146.4|24
1634822070000|2021-10-21 13:14:30|712155|710155|711662.3|710662.3|712215.9|710706.4|711624.5|710154.9|36
1634822080000|2021-10-21 13:14:40|711668.8|710668.8|711682.9|710682.9|712172.5|710686.5|711661|710134.6|35
1634822090000|2021-10-21 13:14:50|711678.1|710678.1|712119.2|710119.2|712119.2|710678.4|711645.8|710115.6|27
1634822100000|2021-10-21 13:15:00|712114.7|710114.7|712160.9|710160.9|712164.8|710661|711643.8|710113.9|33
1634822110000|2021-10-21 13:15:10|712154.5|710154.5|712133.4|710133.4|712154.5|710154.5|712129.5|710129.5|25
1634822120000|2021-10-21 13:15:20|712139.2|710139.2|712074|710074|712139.2|710596.8|711587|710065.5|29
1634822130000|2021-10-21 13:15:30|712073.1|710073.1|711590.4|710590.4|712101.9|710595.7|711548.4|710058.9|27
1634822140000|2021-10-21 13:15:40|711587.3|710587.3|711563.7|710563.7|711590.1|710590.1|711551.1|710551.1|15
1634822150000|2021-10-21 13:15:50|711562|710562|711582.6|710582.6|711582.6|710582.6|711560.7|710560.7|22
1634822160000|2021-10-21 13:16:00|711574.4|710574.4|711577.3|710577.3|711578.5|710578.5|711572.5|710572.5|17
1634822170000|2021-10-21 13:16:10|711564.2|710564.2|712072.3|710072.3|712088.9|710578.7|711558.4|710072.3|26
1634822180000|2021-10-21 13:16:20|712071.7|710071.7|712096.4|710096.4|712097.4|710097.4|712065|710065|27
1634822190000|2021-10-21 13:16:30|712095.7|710095.7|712123.3|710123.3|712135.1|710135.1|712095.7|710095.7|28
1634822200000|2021-10-21 13:16:40|712125.1|710125.1|712117.3|710117.3|712129.4|710129.4|712113.5|710113.5|31
1634822210000|2021-10-21 13:16:50|712116.9|710116.9|712070.7|710070.7|712116.9|710612|711584.9|710069.5|26
1634822220000|2021-10-21 13:17:00|712067.3|710067.3|712132.5|710132.5|712132.5|710645.5|711645.5|710059.2|27
1634822230000|2021-10-21 13:17:10|712148.5|710148.5|712202.9|710202.9|712202.9|710652.8|711638.3|710148.5|31
1634822240000|2021-10-21 13:17:20|712204.5|710204.5|712244.6|710244.6|712244.6|710733|711675.3|710187.3|29
1634822250000|2021-10-21 13:17:30|712234.4|710234.4|712218.6|710218.6|712239.7|710724.1|711676.2|710189.8|27
1634822260000|2021-10-21 13:17:40|712223.2|710223.2|712267|710267|712267|710756.4|711745.4|710221.1|30
1634822270000|2021-10-21 13:17:50|712263.7|710263.7|712266.9|710266.9|712270.5|710270.5|712260|710260|24
1634822280000|2021-10-21 13:18:00|712266.5|710266.5|711755.5|710755.5|712271.9|710759.1|711751.5|710260.1|31
1634822290000|2021-10-21 13:18:10|712240.5|710240.5|712232|710232|712240.5|710240.5|712210.1|710210.1|29
1634822300000|2021-10-21 13:18:20|712228.4|710228.4|712263.1|710263.1|712265.2|710265.2|712228.4|710228.4|21
1634822310000|2021-10-21 13:18:30|712266.7|710266.7|712218.5|710218.5|712268.1|710751.9|711740.9|710200.2|31
1634822320000|2021-10-21 13:18:40|712240|710240|712200|710200|712240|710240|712200|710200|23
1634822330000|2021-10-21 13:18:50|712196.6|710196.6|712261.3|710261.3|712266.8|710762.3|711741.9|710196.6|23
1634822340000|2021-10-21 13:19:00|712263.8|710263.8|711806.9|710806.9|712278.7|710809|711788.2|710257.8|26
1634822350000|2021-10-21 13:19:10|711804.6|710804.6|711794.1|710794.1|711804.6|710804.6|711793.8|710793.8|17
1634822360000|2021-10-21 13:19:20|711796.3|710796.3|711855.6|710855.6|712369|710867.3|711794|710349.4|26
1634822370000|2021-10-21 13:19:30|711855.2|710855.2|711879.5|710879.5|711907.1|710907.1|711850.2|710850.2|32
1634822380000|2021-10-21 13:19:40|711861.8|710861.8|712393.6|710393.6|712434.5|710943.1|711860.1|710393.6|36
1634822390000|2021-10-21 13:19:50|712395.8|710395.8|712013.6|711013.6|712459.1|711014.3|711949.3|710391.8|33
1634822400000|2021-10-21 13:20:00|712008.9|711008.9|712435.7|710435.7|712442.7|711010.9|711921.2|710416.2|39
1634822410000|2021-10-21 13:20:10|712439.4|710439.4|711974.8|710974.8|712469.4|711063.5|711974.8|710439.4|35
1634822420000|2021-10-21 13:20:20|711973.1|710973.1|712485.3|710485.3|712485.5|711028.5|711970.3|710480.7|33
1634822430000|2021-10-21 13:20:30|712479.4|710479.4|712020.9|711020.9|712479.4|711030.9|711977.9|710479.4|28
1634822440000|2021-10-21 13:20:40|712021.4|711021.4|711983.6|710983.6|712045.4|711045.4|711973.1|710973.1|34
1634822450000|2021-10-21 13:20:50|711983.4|710983.4|711991.4|710991.4|712455.2|710996.2|711934.6|710445.4|34
1634822460000|2021-10-21 13:21:00|711989.2|710989.2|712001.6|711001.6|712008.7|711008.7|711954|710954|31
1634822470000|2021-10-21 13:21:10|711998.5|710998.5|712409|710409|712472.9|710998.5|711938|710408.3|35
1634822480000|2021-10-21 13:21:20|712396.8|710396.8|712012.3|711012.3|712426.3|711021.9|711959.2|710396.8|35
1634822490000|2021-10-21 13:21:30|712014.3|711014.3|712051.5|711051.5|712083.6|711083.6|712014.3|711014.3|26
1634822500000|2021-10-21 13:21:40|712055.2|711055.2|712033.5|711033.5|712060.8|711060.8|712031.4|711031.4|18
1634822510000|2021-10-21 13:21:50|712026.2|711026.2|712051.9|711051.9|712057.5|711057.5|712025|711025|30
1634822520000|2021-10-21 13:22:00|712050.7|711050.7|712083.2|711083.2|712090.5|711090.5|712050.7|711050.7|27
1634822530000|2021-10-21 13:22:10|712081.8|711081.8|712179.4|711179.4|712592.2|711190.2|712042.7|710514.9|35
1634822540000|2021-10-21 13:22:20|712173.3|711173.3|712174.9|711174.9|712218.5|711218.5|712120|711120|33
1634822550000|2021-10-21 13:22:30|712175.8|711175.8|712178.9|711178.9|712209.1|711209.1|712174.8|711174.8|30
1634822560000|2021-10-21 13:22:40|712176.2|711176.2|712178.1|711178.1|712202.7|711202.7|712176.2|711176.2|23
1634822570000|2021-10-21 13:22:50|712177.4|711177.4|712245.2|711245.2|712723|711245.2|712161.3|710723|32
1634822580000|2021-10-21 13:23:00|712253.2|711253.2|712229.7|711229.7|712344.1|711344.1|712205.3|711205.3|33
1634822590000|2021-10-21 13:23:10|712224.1|711224.1|712756.7|710756.7|712824.3|711295.9|712222.9|710756.7|34
1634822600000|2021-10-21 13:23:20|712757.8|710757.8|712699.8|710699.8|712757.8|711257.9|712197.3|710699.8|28
1634822610000|2021-10-21 13:23:30|712199.7|711199.7|712705.2|710705.2|712721.4|711200.6|712196.8|710703.1|24
1634822620000|2021-10-21 13:23:40|712710.7|710710.7|712259.3|711259.3|712776.7|711262.4|712204.8|710707.2|24
1634822630000|2021-10-21 13:23:50|712259.4|711259.4|712810|710810|712832.5|711262.4|712255|710752.7|33
1634822640000|2021-10-21 13:24:00|712289.3|711289.3|712382.1|711382.1|712877.4|711382.1|712287|710812.2|29
1634822650000|2021-10-21 13:24:10|712386.1|711386.1|712817.8|710817.8|712906.5|711386.1|712290.7|710795.5|34
1634822660000|2021-10-21 13:24:20|712815.1|710815.1|712788.4|710788.4|712815.1|711314.5|712285.8|710788.4|25
1634822670000|2021-10-21 13:24:30|712806.1|710806.1|712776.7|710776.7|712806.1|711293.3|712279.7|710776.7|27
1634822680000|2021-10-21 13:24:40|712782.2|710782.2|712809.6|710809.6|712835.2|711326.8|712304.5|710766.1|26
1634822690000|2021-10-21 13:24:50|712812.9|710812.9|712279.6|711279.6|712829.8|711317.4|712279.6|710770.2|33
1634822700000|2021-10-21 13:25:00|712276.3|711276.3|712770.6|710770.6|712808.5|711296.6|712276.3|710767.2|32
1634822710000|2021-10-21 13:25:10|712769.8|710769.8|712184.1|711184.1|712802.3|711271.7|712176.2|710687.6|34
1634822720000|2021-10-21 13:25:20|712183.3|711183.3|712570.6|710570.6|712594.2|711226.6|712074.3|710557.4|33
1634822730000|2021-10-21 13:25:30|712570.4|710570.4|712580.9|710580.9|712581.8|711083.7|712044.1|710543.9|32
1634822740000|2021-10-21 13:25:40|712579.3|710579.3|712130.9|711130.9|712618.3|711141.9|712116.5|710568.5|32
1634822750000|2021-10-21 13:25:50|712130.4|711130.4|712119.4|711119.4|712130.4|711130.4|712106.7|711106.7|29
1634822760000|2021-10-21 13:26:00|712119.7|711119.7|712119|711119|712132.1|711132.1|712116|711116|21
1634822770000|2021-10-21 13:26:10|712117|711117|712124.9|711124.9|712129.2|711129.2|712107.7|711107.7|33
1634822780000|2021-10-21 13:26:20|712122.3|711122.3|712117.4|711117.4|712126.7|711126.7|712117.2|711117.2|20
1634822790000|2021-10-21 13:26:30|712107.8|711107.8|712082.4|711082.4|712568.7|711118|712018.1|710556|33
1634822800000|2021-10-21 13:26:40|712077.3|711077.3|712104.8|711104.8|712105|711105|712077.3|711077.3|27
1634822810000|2021-10-21 13:26:50|712105|711105|712134.4|711134.4|712631.5|711141.9|712102.8|710631.5|22
1634822820000|2021-10-21 13:27:00|712138.1|711138.1|712151.1|711151.1|712151.1|711151.1|712130.4|711130.4|22
1634822830000|2021-10-21 13:27:10|712149.4|711149.4|712787.8|710787.8|712793.1|711149.4|712149.4|710736.9|34
1634822840000|2021-10-21 13:27:20|712792|710792|712813.1|710813.1|712816.8|710816.8|712788|710788|30
1634822850000|2021-10-21 13:27:30|712812.9|710812.9|712804.9|710804.9|712813.7|710813.7|712804.9|710804.9|20
1634822860000|2021-10-21 13:27:40|712807.5|710807.5|712388.8|711388.8|712807.5|711393.7|712305|710804.1|19
1634822870000|2021-10-21 13:27:50|712892.2|710892.2|712899.9|710899.9|712948.5|711404.1|712386.7|710885.7|30
1634822880000|2021-10-21 13:28:00|712904.5|710904.5|712882.3|710882.3|712950.7|711416.6|712393.6|710879.7|37
1634822890000|2021-10-21 13:28:10|712854.2|710854.2|712762.9|710762.9|712870|711370.9|712313.7|710756.3|34
1634822900000|2021-10-21 13:28:20|712780.2|710780.2|712769.1|710769.1|712782.9|710782.9|712762.5|710762.5|31
1634822910000|2021-10-21 13:28:30|712774|710774|712330.2|711330.2|712840.4|711336.4|712330|710768.1|25
1634822920000|2021-10-21 13:28:40|712334.3|711334.3|712875.7|710875.7|712875.7|711353.5|712334.3|710823.8|28
1634822930000|2021-10-21 13:28:50|712869.8|710869.8|712883.4|710883.4|712892.8|710892.8|712869.8|710869.8|22
1634822940000|2021-10-21 13:29:00|712884.7|710884.7|712472|711472|712977|711472|712415.6|710884.7|28
1634822950000|2021-10-21 13:29:10|712964.7|710964.7|712867|710867|712964.7|711452.4|712381.7|710867|25
1634822960000|2021-10-21 13:29:20|712878.6|710878.6|712371.2|711371.2|712878.6|711377.3|712365.2|710862.5|18
1634822970000|2021-10-21 13:29:30|712369|711369|712351.7|711351.7|712369|711369|712322.5|711322.5|17
1634822980000|2021-10-21 13:29:40|712350|711350|712877.8|710877.8|712882.9|711415.2|712350|710869|17
1634822990000|2021-10-21 13:29:50|712387|711387|712493.4|711493.4|712493.4|711493.4|712378.4|711378.4|25
1634823000000|2021-10-21 13:30:00|712514.2|711514.2|712625.3|711625.3|713150.2|711635.4|712514.2|711103.9|37
1634823010000|2021-10-21 13:30:10|713126.5|711126.5|713124.4|711124.4|713172.1|711671.5|712625.2|711095.5|39
1634823020000|2021-10-21 13:30:20|713130.8|711130.8|713084.8|711084.8|713137.3|711578.9|712573.1|711069.8|36
1634823030000|2021-10-21 13:30:30|713086.6|711086.6|713007.4|711007.4|713137|711620.8|712535.8|711007.4|40
1634823040000|2021-10-21 13:30:40|712965|710965|712961|710961|713039.2|711039.2|712932.4|710932.4|38
1634823050000|2021-10-21 13:30:50|712962.4|710962.4|712919|710919|712974|710974|712917|710917|35
1634823060000|2021-10-21 13:31:00|712919.1|710919.1|712870.6|710870.6|712919.1|711355|712355|710850.4|34
1634823070000|2021-10-21 13:31:10|712864.7|710864.7|712779.7|710779.7|712868.9|710868.9|712777.4|710777.4|30
1634823080000|2021-10-21 13:31:20|712779.8|710779.8|712769.2|710769.2|712797.1|710797.1|712767.9|710767.9|29
1634823090000|2021-10-21 13:31:30|712767.8|710767.8|712194|711194|712771.7|711194|712194|710708.5|35
1634823100000|2021-10-21 13:31:40|712190.5|711190.5|712257.4|711257.4|712743|711259.2|712155.5|710733.2|28
1634823110000|2021-10-21 13:31:50|712256.2|711256.2|712228.7|711228.7|712257.8|711257.8|712221|711221|28
1634823120000|2021-10-21 13:32:00|712229.3|711229.3|712261|711261|712686|711267|712200.8|710678.4|22
1634823130000|2021-10-21 13:32:10|712267|711267|712212|711212|712272.2|711272.2|712212|711212|27
1634823140000|2021-10-21 13:32:20|712201|711201|712218.9|711218.9|712262.2|711262.2|712200.5|711200.5|33
1634823150000|2021-10-21 13:32:30|712214.9|711214.9|712185.9|711185.9|712695.8|711239.3|712157|710665.6|37
1634823160000|2021-10-21 13:32:40|712182.2|711182.2|712226.9|711226.9|712226.9|711226.9|712177.2|711177.2|34
1634823170000|2021-10-21 13:32:50|712226.5|711226.5|712244.7|711244.7|712246.4|711246.4|712220.5|711220.5|23
1634823180000|2021-10-21 13:33:00|712242.5|711242.5|712244.5|711244.5|712249.8|711249.8|712198.4|711198.4|33
1634823190000|2021-10-21 13:33:10|712241.2|711241.2|712571.1|710571.1|712741.2|711246.6|712055.5|710564.2|31
1634823200000|2021-10-21 13:33:20|712569|710569|712668.3|710668.3|712679.5|711118.8|712118.8|710566.3|39
1634823210000|2021-10-21 13:33:30|712670.3|710670.3|712572.1|710572.1|712678.4|710678.4|712568.8|710568.8|30
1634823220000|2021-10-21 13:33:40|712562.7|710562.7|712539.9|710539.9|712576.1|710576.1|712538.3|710538.3|36
1634823230000|2021-10-21 13:33:50|712536.3|710536.3|712010|711010|712540.3|711040.5|712010|710496.9|34
1634823240000|2021-10-21 13:34:00|712000.4|711000.4|712030|711030|712470.1|711038.1|711945.9|710447.9|37
1634823250000|2021-10-21 13:34:10|712031|711031|712068.6|711068.6|712511.6|711068.6|711967.8|710457.2|35
1634823260000|2021-10-21 13:34:20|712087.8|711087.8|712003.2|711003.2|712090.9|711090.9|712003.2|711003.2|28
1634823270000|2021-10-21 13:34:30|712480.5|710480.5|711956.1|710956.1|712493|710995.6|711956.1|710470.7|33
1634823280000|2021-10-21 13:34:40|711975.1|710975.1|711963.2|710963.2|711988.1|710988.1|711954.2|710954.2|37
1634823290000|2021-10-21 13:34:50|711964.8|710964.8|712011.5|711011.5|712503.9|711024.8|711943.2|710474.5|34
1634823300000|2021-10-21 13:35:00|711993.5|710993.5|712043.7|711043.7|712534.4|711071.1|711993.5|710503.4|38
1634823310000|2021-10-21 13:35:10|712039.7|711039.7|712080.2|711080.2|712537.5|711080.2|712028.5|710537.5|38
1634823320000|2021-10-21 13:35:20|712090.2|711090.2|712091.9|711091.9|712122.4|711122.4|712050.1|711050.1|37
1634823330000|2021-10-21 13:35:30|712091.4|711091.4|712083.5|711083.5|712096.1|711096.1|712052.6|711052.6|30
1634823340000|2021-10-21 13:35:40|712087|711087|712077.8|711077.8|712097.8|711097.8|712040.4|711040.4|37
1634823350000|2021-10-21 13:35:50|712077.5|711077.5|712092.9|711092.9|712099|711099|712054|711054|31
1634823360000|2021-10-21 13:36:00|712095.6|711095.6|712894.3|710894.3|712894.3|711304.1|712095|710739.4|39
1634823370000|2021-10-21 13:36:10|712897.1|710897.1|712802.7|710802.7|712897.1|711309.4|712309.4|710802.7|36
1634823380000|2021-10-21 13:36:20|712801.2|710801.2|712800.1|710800.1|712821.7|711321.3|712321.3|710780.6|34
1634823390000|2021-10-21 13:36:30|712800.6|710800.6|712885.2|710885.2|712898.9|710898.9|712791.4|710791.4|34
1634823400000|2021-10-21 13:36:40|712892.7|710892.7|712945.1|710945.1|712945.1|710945.1|712872.6|710872.6|32
1634823410000|2021-10-21 13:36:50|712945|710945|712959.5|710959.5|712976|711465|712465|710943.2|31
1634823420000|2021-10-21 13:37:00|712452.2|711452.2|712820.5|710820.5|712975.9|711452.2|712452.2|710806.1|36
1634823430000|2021-10-21 13:37:10|712822.9|710822.9|712803.2|710803.2|712827.1|710827.1|712783.4|710783.4|39
1634823440000|2021-10-21 13:37:20|712807.9|710807.9|712848|710848|712854.5|711317.8|712317.8|710807.9|34
1634823450000|2021-10-21 13:37:30|712850.4|710850.4|712899.1|710899.1|712908.4|710908.4|712848.3|710848.3|34
1634823460000|2021-10-21 13:37:40|712903.7|710903.7|712889.8|710889.8|712930.5|710930.5|712887|710887|32
1634823470000|2021-10-21 13:37:50|712884.4|710884.4|712303.5|711303.5|712928.5|711427.1|712301.5|710807.2|35
1634823480000|2021-10-21 13:38:00|712302|711302|712829.1|710829.1|712829.1|711302|712281.9|710765.5|33
1634823490000|2021-10-21 13:38:10|712826.3|710826.3|712815.7|710815.7|712867|710867|712794.3|710794.3|30
1634823500000|2021-10-21 13:38:20|712825.6|710825.6|712850.9|710850.9|712862.8|710862.8|712814.3|710814.3|29
1634823510000|2021-10-21 13:38:30|712844.7|710844.7|712877.3|710877.3|712888.2|711387.7|712387.7|710819.5|30
1634823520000|2021-10-21 13:38:40|712887.2|710887.2|712889.3|710889.3|712903.5|710903.5|712864|710864|27
1634823530000|2021-10-21 13:38:50|712890|710890|712901.4|710901.4|712911.1|710911.1|712871.4|710871.4|32
1634823540000|2021-10-21 13:39:00|712898.8|710898.8|712900.5|710900.5|712909.6|710909.6|712895.9|710895.9|27
1634823550000|2021-10-21 13:39:10|712896.6|710896.6|712868.9|710868.9|712902.4|710902.4|712865.5|710865.5|20
1634823560000|2021-10-21 13:39:20|712872.6|710872.6|713070.1|711070.1|713070.4|711565.1|712462.6|710830|31
1634823570000|2021-10-21 13:39:30|713064.3|711064.3|712541.4|711541.4|713074.3|711583|712528.9|711022.2|27
1634823580000|2021-10-21 13:39:40|713046|711046|712401.2|711401.2|713048.1|711537.7|712401.2|710906.5|31
1634823590000|2021-10-21 13:39:50|712399.9|711399.9|712454.6|711454.6|712975.5|711455.3|712398.1|710917.9|32
1634823600000|2021-10-21 13:40:00|712459.1|711459.1|713156.8|711156.8|713209.1|711697.8|712459.1|711106.3|37
1634823610000|2021-10-21 13:40:10|713157.6|711157.6|713197.1|711197.1|713228.8|711228.8|713153.6|711153.6|35
1634823620000|2021-10-21 13:40:20|713196.4|711196.4|713212.8|711212.8|713212.8|711672.8|712672.5|711171|30
1634823630000|2021-10-21 13:40:30|713224.4|711224.4|712712.8|711712.8|713224.4|711713.9|712668.6|711125.6|33
1634823640000|2021-10-21 13:40:40|712719|711719|713133.2|711133.2|713194.6|711761.5|712709.9|711133.2|24
1634823650000|2021-10-21 13:40:50|713140.2|711140.2|713048.4|711048.4|713140.2|711551.2|712551.2|711041|32
1634823660000|2021-10-21 13:41:00|713049.2|711049.2|713059.8|711059.8|713076.3|711076.3|713043.3|711043.3|26
1634823670000|2021-10-21 13:41:10|713050.4|711050.4|713039|711039|713050.4|711561.5|712526.5|711036.5|21
1634823680000|2021-10-21 13:41:20|713037.7|711037.7|713068|711068|713076.5|711076.5|713037.7|711037.7|22
1634823690000|2021-10-21 13:41:30|713068.4|711068.4|713042.8|711042.8|713070.1|711070.1|713039|711039|27
1634823700000|2021-10-21 13:41:40|713042.4|711042.4|713045.5|711045.5|713051.6|711541.8|712519|711022.1|26
1634823710000|2021-10-21 13:41:50|712970.6|710970.6|712963.2|710963.2|713006.5|711482.1|712471.9|710956.7|38
1634823720000|2021-10-21 13:42:00|712957.3|710957.3|712957.7|710957.7|712971.9|711449.2|712434.7|710934.6|34
1634823730000|2021-10-21 13:42:10|712966.5|710966.5|712919.7|710919.7|712976|711441.9|712432.5|710912.5|28
1634823740000|2021-10-21 13:42:20|712916|710916|712344.8|711344.8|712919.7|711358.4|712342.5|710847.2|27
1634823750000|2021-10-21 13:42:30|712345.5|711345.5|712870.7|710870.7|712878.7|711356.1|712345.5|710853.9|35
1634823760000|2021-10-21 13:42:40|712870.8|710870.8|712850.7|710850.7|712872.7|710872.7|712845.5|710845.5|26
1634823770000|2021-10-21 13:42:50|712854.2|710854.2|712868.3|710868.3|712878.6|711361.9|712359.8|710847|24
1634823780000|2021-10-21 13:43:00|712864.4|710864.4|712837.9|710837.9|712876.6|711375.2|712375.2|710835.7|26
1634823790000|2021-10-21 13:43:10|712838.9|710838.9|712837.9|710837.9|712839.5|710839.5|712831.3|710831.3|17
1634823800000|2021-10-21 13:43:20|712834.4|710834.4|712309.5|711309.5|712834.5|711311.8|712309.5|710799.6|15
1634823810000|2021-10-21 13:43:30|712306.5|711306.5|712229.8|711229.8|712799.9|711306.5|712219.5|710720.5|31
1634823820000|2021-10-21 13:43:40|712241.7|711241.7|712290.7|711290.7|712770.8|711292.9|712227|710770.8|33
1634823830000|2021-10-21 13:43:50|712289.1|711289.1|712766.2|710766.2|712782.2|711292.1|712289.1|710756.2|29
1634823840000|2021-10-21 13:44:00|712760.9|710760.9|712307.5|711307.5|712772|711312.2|712263.3|710756.8|32
1634823850000|2021-10-21 13:44:10|712301.9|711301.9|712314.3|711314.3|712818.8|711321.8|712301.9|710818.8|20
1634823860000|2021-10-21 13:44:20|712314.7|711314.7|712784.4|710784.4|712812|711319|712262.1|710780.7|33
1634823870000|2021-10-21 13:44:30|712783.4|710783.4|712289.2|711289.2|712814.7|711315.4|712275.8|710767|29
1634823880000|2021-10-21 13:44:40|712287.2|711287.2|712294.2|711294.2|712294.2|711294.2|712275.8|711275.8|19
1634823890000|2021-10-21 13:44:50|712806.3|710806.3|712808.6|710808.6|712823.2|710823.2|712787.7|710787.7|31
1634823900000|2021-10-21 13:45:00|712799|710799|712301.9|711301.9|712829.5|711331.3|712264.5|710775.6|38
1634823910000|2021-10-21 13:45:10|712303.9|711303.9|712797.2|710797.2|712802.8|711308.8|712280.2|710786.3|31
1634823920000|2021-10-21 13:45:20|712293.9|711293.9|712766.4|710766.4|712802.9|711308.5|712269.3|710764.5|33
1634823930000|2021-10-21 13:45:30|712769.7|710769.7|712285.7|711285.7|712795|711292.2|712278|710761.5|34
1634823940000|2021-10-21 13:45:40|712285.1|711285.1|712314|711314|712834.8|711325.9|712285.1|710803.6|30
1634823950000|2021-10-21 13:45:50|712312.4|711312.4|712311.2|711311.2|712810.8|711314.9|712297|710803.5|25
1634823960000|2021-10-21 13:46:00|712309.5|711309.5|712649.3|710649.3|712812.9|711327.5|712128.5|710649.3|31
1634823970000|2021-10-21 13:46:10|712647.4|710647.4|712673.3|710673.3|712694.5|711177.6|712136.2|710647.4|33
1634823980000|2021-10-21 13:46:20|712671.9|710671.9|712673.5|710673.5|712737.4|711209.1|712171.6|710667.3|31
1634823990000|2021-10-21 13:46:30|712173.5|711173.5|712270.3|711270.3|712734.8|711270.3|712172.5|710681.6|27
1634824000000|2021-10-21 13:46:40|712312.9|711312.9|712817.7|710817.7|712817.7|711331.5|712301.1|710795.7|22
1634824010000|2021-10-21 13:46:50|712811.2|710811.2|712754.3|710754.3|712811.2|711298.3|712241.6|710746.5|20
1634824020000|2021-10-21 13:47:00|712774.6|710774.6|712302.6|711302.6|712779.3|711318.9|712247.1|710753.5|33
1634824030000|2021-10-21 13:47:10|712304.6|711304.6|712825|710825|712825|711321.3|712300.8|710825|17
1634824040000|2021-10-21 13:47:20|712295.6|711295.6|712277.9|711277.9|712307.1|711307.1|712272.7|711272.7|17
1634824050000|2021-10-21 13:47:30|712276.8|711276.8|712296.7|711296.7|712301|711301|712276.8|711276.8|14
1634824060000|2021-10-21 13:47:40|712282|711282|712295.8|711295.8|712301.1|711301.1|712282|711282|26
1634824070000|2021-10-21 13:47:50|712295.5|711295.5|712324.4|711324.4|712339.1|711339.1|712295.5|711295.5|31
1634824080000|2021-10-21 13:48:00|712321.4|711321.4|712340.3|711340.3|712346|711346|712321.4|711321.4|24
1634824090000|2021-10-21 13:48:10|712336.7|711336.7|712290.8|711290.8|712336.7|711336.7|712290.3|711290.3|25
1634824100000|2021-10-21 13:48:20|712277.2|711277.2|712301.3|711301.3|712301.3|711301.3|712276.7|711276.7|22
1634824110000|2021-10-21 13:48:30|712301.7|711301.7|712311.5|711311.5|712329.7|711329.7|712300.5|711300.5|33
1634824120000|2021-10-21 13:48:40|712316.2|711316.2|712320.9|711320.9|712827.3|711322.8|712273.3|710820.8|31
1634824130000|2021-10-21 13:48:50|712322.3|711322.3|712299.7|711299.7|712819.6|711322.5|712298.1|710811.5|24
1634824140000|2021-10-21 13:49:00|712303.3|711303.3|712330.6|711330.6|712338.2|711338.2|712298.2|711298.2|23
1634824150000|2021-10-21 13:49:10|712329.2|711329.2|712415.2|711415.2|712442.5|711442.5|712329.2|711329.2|31
1634824160000|2021-10-21 13:49:20|712411.6|711411.6|712432.3|711432.3|712942.8|711442.8|712394.5|710929.5|31
1634824170000|2021-10-21 13:49:30|712435.6|711435.6|712419.3|711419.3|712955.2|711453.2|712419.3|710944.8|27
1634824180000|2021-10-21 13:49:40|712411.7|711411.7|712418.6|711418.6|712925.8|711431.3|712402.5|710880.9|21
1634824190000|2021-10-21 13:49:50|712417.9|711417.9|712345.5|711345.5|712887.6|711419.2|712345.5|710880.8|21
1634824200000|2021-10-21 13:50:00|712847.5|710847.5|712362.8|711362.8|712847.5|711380.9|712359|710847.5|24
1634824210000|2021-10-21 13:50:10|712363.4|711363.4|712334.7|711334.7|712856.4|711363.4|712306.7|710807|29
1634824220000|2021-10-21 13:50:20|712333.6|711333.6|712781.5|710781.5|712795.1|711335|712286.3|710781.5|29
1634824230000|2021-10-21 13:50:30|712352.9|711352.9|712405.5|711405.5|712410.3|711410.3|712347|711347|28
1634824240000|2021-10-21 13:50:40|712406.5|711406.5|712357.8|711357.8|712406.5|711406.5|712357.8|711357.8|18
1634824250000|2021-10-21 13:50:50|712364.7|711364.7|712380.2|711380.2|712380.2|711380.2|712332.5|711332.5|22
1634824260000|2021-10-21 13:51:00|712368.5|711368.5|712338.6|711338.6|712377.5|711377.5|712327.4|711327.4|26
1634824270000|2021-10-21 13:51:10|712333.3|711333.3|712304.3|711304.3|712338.9|711338.9|712271.2|711271.2|25
1634824280000|2021-10-21 13:51:20|712291|711291|712090|711090|712797|711317.5|712075|710585.5|37
1634824290000|2021-10-21 13:51:30|712602.4|710602.4|712485.4|710485.4|712602.4|711129|712111.5|710462.1|33
1634824300000|2021-10-21 13:51:40|712476.8|710476.8|712015|711015|712492|711015|711982|710476.8|25
1634824310000|2021-10-21 13:51:50|712013|711013|712429.5|710429.5|712483.6|711013|711955.6|710429.5|27
1634824320000|2021-10-21 13:52:00|712430.6|710430.6|712446.1|710446.1|712446.1|710935.5|711893.4|710400.9|23
1634824330000|2021-10-21 13:52:10|711941.1|710941.1|712394.9|710394.9|712435.4|710941.1|711891|710394.9|27
1634824340000|2021-10-21 13:52:20|712405.3|710405.3|712425.5|710425.5|712450.9|710949.2|711895.4|710390|36
1634824350000|2021-10-21 13:52:30|711937.8|710937.8|712427.1|710427.1|712454.7|710955.4|711930.8|710427.1|29
1634824360000|2021-10-21 13:52:40|712431.6|710431.6|712428.5|710428.5|712437|710937.6|711937.6|710419.6|30
1634824370000|2021-10-21 13:52:50|712427.9|710427.9|712413.7|710413.7|712434.1|710926.5|711912.9|710412.1|23
1634824380000|2021-10-21 13:53:00|712409.8|710409.8|712426.2|710426.2|712450.3|710949.9|711882.7|710376.2|37
1634824390000|2021-10-21 13:53:10|712431.8|710431.8|711966.5|710966.5|712453.1|710966.5|711959.4|710419.4|21
1634824400000|2021-10-21 13:53:20|711963.9|710963.9|712461.7|710461.7|712461.7|710963.9|711949.9|710451.6|22
1634824410000|2021-10-21 13:53:30|712461.5|710461.5|711995.3|710995.3|712461.5|710995.3|711953.6|710461.5|25
1634824420000|2021-10-21 13:53:40|711988.8|710988.8|711957.2|710957.2|712469.5|710988.8|711957.2|710438.8|24
1634824430000|2021-10-21 13:53:50|711958.8|710958.8|712456.6|710456.6|712456.6|710961|711931.2|710447.4|24
1634824440000|2021-10-21 13:54:00|711958.3|710958.3|712030.7|711030.7|712494.3|711040.5|711954.3|710454.8|29
1634824450000|2021-10-21 13:54:10|712032.8|711032.8|712026|711026|712033.4|711033.4|712000.7|711000.7|35
1634824460000|2021-10-21 13:54:20|712023.1|711023.1|712049|711049|712062.1|711062.1|712011.1|711011.1|33
1634824470000|2021-10-21 13:54:30|712048.6|711048.6|712066.1|711066.1|712530.2|711070.3|712020.2|710525.2|29
1634824480000|2021-10-21 13:54:40|712064.3|711064.3|712061.8|711061.8|712072.1|711072.1|712060.5|711060.5|17
1634824490000|2021-10-21 13:54:50|712062.6|711062.6|712059.1|711059.1|712553.9|711063.1|712037.5|710537.5|22
1634824500000|2021-10-21 13:55:00|712051.1|711051.1|712148.3|711148.3|712647.7|711148.3|712051.1|710623.3|31
1634824510000|2021-10-21 13:55:10|712651|710651|712178.7|711178.7|712671.7|711217.7|712160.9|710637.2|31
1634824520000|2021-10-21 13:55:20|712175.5|711175.5|712293.9|711293.9|712795.3|711301.4|712175.5|710668|32
1634824530000|2021-10-21 13:55:30|712292|711292|712287.8|711287.8|712297.6|711297.6|712286.1|711286.1|21
1634824540000|2021-10-21 13:55:40|712286.2|711286.2|712782.3|710782.3|712791.9|711293.4|712246.5|710741.1|34
1634824550000|2021-10-21 13:55:50|712285.9|711285.9|712291|711291|712789.8|711315.8|712285.9|710788.9|29
1634824560000|2021-10-21 13:56:00|712292.1|711292.1|712698.2|710698.2|712759|711292.1|712176|710682|30
1634824570000|2021-10-21 13:56:10|712704.4|710704.4|712752.5|710752.5|712770.6|711260.8|712187|710693.3|29
1634824580000|2021-10-21 13:56:20|712247.9|711247.9|712267.1|711267.1|712774.4|711268.5|712247.9|710752.9|16
1634824590000|2021-10-21 13:56:30|712290.1|711290.1|712303.4|711303.4|712798.5|711308.7|712287.6|710789.2|20
1634824600000|2021-10-21 13:56:40|712310.9|711310.9|712307.5|711307.5|712313.6|711313.6|712303.1|711303.1|30
1634824610000|2021-10-21 13:56:50|712306.8|711306.8|712306.8|711306.8|712306.9|711306.9|712301.7|711301.7|14
1634824620000|2021-10-21 13:57:00|712302.5|711302.5|712305.6|711305.6|712794.4|711311.1|712283.7|710782.2|21
1634824630000|2021-10-21 13:57:10|712303.7|711303.7|712305.2|711305.2|712308.1|711308.1|712285.8|711285.8|15
1634824640000|2021-10-21 13:57:20|712308.3|711308.3|712301.9|711301.9|712313.2|711313.2|712295.6|711295.6|21
1634824650000|2021-10-21 13:57:30|712301.8|711301.8|712317|711317|712317|711317|712291.5|711291.5|22
1634824660000|2021-10-21 13:57:40|712315.6|711315.6|712283.9|711283.9|712796.9|711315.6|712270.4|710796.9|26
1634824670000|2021-10-21 13:57:50|712276.8|711276.8|712763.5|710763.5|712763.7|711286.3|712259|710746.5|27
1634824680000|2021-10-21 13:58:00|712749.5|710749.5|712246.1|711246.1|712756.1|711246.4|712238.3|710733|25
1634824690000|2021-10-21 13:58:10|712247.9|711247.9|712764|710764|712790|711277.7|712239.2|710741.8|27
1634824700000|2021-10-21 13:58:20|712766.6|710766.6|712258.4|711258.4|712773.1|711258.4|712246.3|710741.5|24
1634824710000|2021-10-21 13:58:30|712257.8|711257.8|712779.1|710779.1|712803.9|711274.1|712257.8|710763.4|19
1634824720000|2021-10-21 13:58:40|712776.3|710776.3|712791.7|710791.7|712803.4|710803.4|712776.3|710776.3|15
1634824730000|2021-10-21 13:58:50|712790|710790|712789.1|710789.1|712792.8|710792.8|712787.8|710787.8|20
1634824740000|2021-10-21 13:59:00|712779.4|710779.4|712799.7|710799.7|712802.7|710802.7|712779.4|710779.4|20
1634824750000|2021-10-21 13:59:10|712798.1|710798.1|712831|710831|712853.1|710853.1|712798.1|710798.1|28
1634824760000|2021-10-21 13:59:20|712829.7|710829.7|712855.8|710855.8|712865.6|711358.6|712358.6|710829.7|20
1634824770000|2021-10-21 13:59:30|712363.4|711363.4|712864.5|710864.5|712883.8|711363.4|712357.6|710857.5|31
1634824780000|2021-10-21 13:59:40|712863|710863|712871|710871|712905.5|711384.3|712377.7|710863|26
1634824790000|2021-10-21 13:59:50|712890.2|710890.2|712875.2|710875.2|712892.8|710892.8|712867.2|710867.2|28
1634824800000|2021-10-21 14:00:00|712900.2|710900.2|712879.5|710879.5|712900.2|710900.2|712846.1|710846.1|28
1634824810000|2021-10-21 14:00:10|712871|710871|712870.6|710870.6|712874.8|710874.8|712865.7|710865.7|19
1634824820000|2021-10-21 14:00:20|712872.4|710872.4|712372.9|711372.9|712877.7|711376.7|712372.4|710867.6|20
1634824830000|2021-10-21 14:00:30|712376.2|711376.2|713080.2|711080.2|713093.8|711450.4|712370.8|710939.5|30
1634824840000|2021-10-21 14:00:40|713095|711095|713082.7|711082.7|713104.2|711104.2|713063.5|711063.5|37
1634824850000|2021-10-21 14:00:50|713081.4|711081.4|713007.1|711007.1|713092.7|711538.2|712536.3|711003.1|31
1634824860000|2021-10-21 14:01:00|713009.8|711009.8|712609.2|711609.2|713086.5|711609.2|712491|710975.9|31
1634824870000|2021-10-21 14:01:10|713107.9|711107.9|713093.2|711093.2|713118.4|711609.5|712609.5|711090.5|37
1634824880000|2021-10-21 14:01:20|713090.2|711090.2|713060.3|711060.3|713109.9|711109.9|713052.2|711052.2|38
1634824890000|2021-10-21 14:01:30|713046.8|711046.8|712997.1|710997.1|713057.8|711528.5|712521.2|710988.8|31
1634824900000|2021-10-21 14:01:40|712989|710989|712496.2|711496.2|713009.2|711500.1|712490.7|710989|28
1634824910000|2021-10-21 14:01:50|712497.2|711497.2|712501.9|711501.9|713003.4|711501.9|712496.7|710984.7|20
1634824920000|2021-10-21 14:02:00|712505.4|711505.4|712540.3|711540.3|713052.8|711541.8|712505.4|711005.6|35
1634824930000|2021-10-21 14:02:10|712543.9|711543.9|713066.5|711066.5|713112.4|711608.8|712543.9|711051.4|31
1634824940000|2021-10-21 14:02:20|713061.6|711061.6|712969.5|710969.5|713123.4|711606.5|712474.1|710965.5|36
1634824950000|2021-10-21 14:02:30|712954.4|710954.4|712929.9|710929.9|712956.7|711467.2|712447.1|710921.8|34
1634824960000|2021-10-21 14:02:40|712930.3|710930.3|712894.3|710894.3|712933|711397.3|712393|710882.7|26
1634824970000|2021-10-21 14:02:50|712896.5|710896.5|712387.7|711387.7|712902.1|711396.1|712384.4|710890.5|18
1634824980000|2021-10-21 14:03:00|712389.6|711389.6|712440|711440|712949.5|711450.6|712389.6|710885.3|31
1634824990000|2021-10-21 14:03:10|712952.9|710952.9|712925.4|710925.4|712957.6|710957.6|712921.3|710921.3|30
1634825000000|2021-10-21 14:03:20|712924.6|710924.6|712916|710916|712934.4|711428.9|712412.7|710907.9|32
1634825010000|2021-10-21 14:03:30|712920.1|710920.1|712939.8|710939.8|712943|711406.3|712392.8|710887.8|37
1634825020000|2021-10-21 14:03:40|712936.7|710936.7|712450|711450|712986.5|711484|712447.1|710936.7|37
1634825030000|2021-10-21 14:03:50|712954.1|710954.1|712943.9|710943.9|712975.6|711470.1|712431.1|710926.8|37
1634825040000|2021-10-21 14:04:00|712949.2|710949.2|712458.2|711458.2|712984.7|711467.9|712452.2|710938.2|35
1634825050000|2021-10-21 14:04:10|712454.9|711454.9|712967.6|710967.6|712980.8|711478.3|712428.1|710915.6|32
1634825060000|2021-10-21 14:04:20|712461.5|711461.5|712963.7|710963.7|712963.7|711474.7|712457.2|710957.7|33
1634825070000|2021-10-21 14:04:30|712957.1|710957.1|712302.1|711302.1|712957.1|711464.1|712302.1|710795.3|38
1634825080000|2021-10-21 14:04:40|712797.8|710797.8|712860.8|710860.8|712860.8|711335.5|712278|710790.6|30
1634825090000|2021-10-21 14:04:50|712861.4|710861.4|712272.1|711272.1|712864.5|711310.2|712261.8|710784.4|37
1634825100000|2021-10-21 14:05:00|712272.2|711272.2|712761.7|710761.7|712791.5|711283.3|712232.9|710729.2|37
1634825110000|2021-10-21 14:05:10|712747.2|710747.2|712641.6|710641.6|712774.3|711238.1|712146|710641.6|38
1634825120000|2021-10-21 14:05:20|712642.4|710642.4|712631.5|710631.5|712711.4|711201.3|712128.5|710631.5|38
1634825130000|2021-10-21 14:05:30|712639.4|710639.4|712632.1|710632.1|712644.6|711138.7|712138.7|710616.1|33
1634825140000|2021-10-21 14:05:40|712632|710632|712617.2|710617.2|712632.3|710632.3|712617.2|710617.2|33
1634825150000|2021-10-21 14:05:50|712618.3|710618.3|712707.3|710707.3|712726|711180.7|712120.1|710614.6|36
1634825160000|2021-10-21 14:06:00|712711|710711|712251.1|711251.1|712755.4|711251.1|712198|710688.8|33
1634825170000|2021-10-21 14:06:10|712739.2|710739.2|712226.9|711226.9|712749.4|711230.2|712226.9|710686.4|33
1634825180000|2021-10-21 14:06:20|712720.3|710720.3|712723|710723|712762.1|711218.4|712218.4|710718.7|32
1634825190000|2021-10-21 14:06:30|712723.5|710723.5|712704.1|710704.1|712754.9|711216|712212.4|710696.7|35
1634825200000|2021-10-21 14:06:40|712710.4|710710.4|712744.9|710744.9|712760.6|710760.6|712710.4|710710.4|33
1634825210000|2021-10-21 14:06:50|712746.2|710746.2|712321.3|711321.3|712833.9|711321.3|712321.3|710746.2|35
1634825220000|2021-10-21 14:07:00|712318.1|711318.1|712245.3|711245.3|712884.4|711366.1|712236.6|710745.9|38
1634825230000|2021-10-21 14:07:10|712240.6|711240.6|712778|710778|712826.4|711296.7|712235.3|710742.9|35
1634825240000|2021-10-21 14:07:20|712777.7|710777.7|712231.7|711231.7|712780.8|711232.4|712202.9|710704|35
1634825250000|2021-10-21 14:07:30|712214.6|711214.6|712709.6|710709.6|712725.1|711238.8|712195.6|710709.6|38
1634825260000|2021-10-21 14:07:40|712708.8|710708.8|712196.8|711196.8|712712.9|711231.4|712195.3|710708.8|37
1634825270000|2021-10-21 14:07:50|712195|711195|712127.7|711127.7|712698.2|711195.4|712127.7|710633|34
1634825280000|2021-10-21 14:08:00|712130.2|711130.2|712135.5|711135.5|712638|711143.2|712103.2|710610.1|37
1634825290000|2021-10-21 14:08:10|712137.1|711137.1|712099.9|711099.9|712648.8|711146.1|712095.7|710618|26
1634825300000|2021-10-21 14:08:20|712101.1|711101.1|712611.8|710611.8|712638.5|711122.2|712100.3|710611.3|38
1634825310000|2021-10-21 14:08:30|712612.7|710612.7|712605.4|710605.4|712632.2|710632.2|712603.7|710603.7|33
1634825320000|2021-10-21 14:08:40|712605.5|710605.5|711946.3|710946.3|712606.1|711094.4|711942.4|710466.5|37
1634825330000|2021-10-21 14:08:50|711940.7|710940.7|712451.3|710451.3|712455.7|710954|711940.7|710442.7|26
1634825340000|2021-10-21 14:09:00|712451.5|710451.5|712411.1|710411.1|712452.2|710902.9|711896.5|710408.5|27
1634825350000|2021-10-21 14:09:10|712410|710410|711898.9|710898.9|712411.3|710910.4|711895|710409.5|30
1634825360000|2021-10-21 14:09:20|711902.9|710902.9|711905.2|710905.2|712439.1|710914.6|711892.9|710407.7|30
1634825370000|2021-10-21 14:09:30|711906.1|710906.1|711901.8|710901.8|712422.7|710914.5|711900.1|710409.4|34
1634825380000|2021-10-21 14:09:40|711902.9|710902.9|711939.5|710939.5|712441|710939.5|711892.5|710425.7|37
1634825390000|2021-10-21 14:09:50|711940.3|710940.3|712408.7|710408.7|712422.6|710940.3|711902.4|710408.7|37
1634825400000|2021-10-21 14:10:00|712408.1|710408.1|711909.7|710909.7|712420.3|710947|711903.3|710407|33
1634825410000|2021-10-21 14:10:10|712419.8|710419.8|711794.2|710794.2|712419.8|710913.9|711761.4|710412.4|34
1634825420000|2021-10-21 14:10:20|711795.4|710795.4|712305.5|710305.5|712305.5|710828.8|711795.4|710305.5|34
1634825430000|2021-10-21 14:10:30|712300.5|710300.5|711771.5|710771.5|712302.3|710813.5|711769.6|710274.8|33
1634825440000|2021-10-21 14:10:40|711768.5|710768.5|711662.6|710662.6|711780.6|710780.6|711662.6|710662.6|31
1634825450000|2021-10-21 14:10:50|712165.5|710165.5|712005.6|710005.6|712165.5|710678.1|711558.6|709994.9|37
1634825460000|2021-10-21 14:11:00|712008.9|710008.9|712029.5|710029.5|712037.3|710531.3|711524.6|709997.2|37
1634825470000|2021-10-21 14:11:10|712030.3|710030.3|712027.7|710027.7|712042.4|710042.4|712021|710021|34
1634825480000|2021-10-21 14:11:20|712028.4|710028.4|711526.6|710526.6|712031.3|710526.6|711519.8|710008.6|32
1634825490000|2021-10-21 14:11:30|711540.5|710540.5|711534.8|710534.8|712038.6|710540.5|711530.6|710025|27
1634825500000|2021-10-21 14:11:40|711542.6|710542.6|712050.4|710050.4|712066.3|710550.2|711539.6|710042.6|27
1634825510000|2021-10-21 14:11:50|712041.5|710041.5|712034.7|710034.7|712067.5|710568.4|711534.5|710034.7|34
1634825520000|2021-10-21 14:12:00|711535.5|710535.5|711554|710554|712055.4|710554.1|711534.8|710034.1|33
1634825530000|2021-10-21 14:12:10|711549.1|710549.1|711584.5|710584.5|712064.5|710584.5|711528.8|710064.5|33
1634825540000|2021-10-21 14:12:20|711586.1|710586.1|711579.8|710579.8|712071.3|710587.2|711555.6|710060.1|38
1634825550000|2021-10-21 14:12:30|711584.1|710584.1|711587|710587|711599.3|710599.3|711584.1|710584.1|24
1634825560000|2021-10-21 14:12:40|711584.6|710584.6|711596.1|710596.1|712150.5|710637.6|711584.6|710095.4|37
1634825570000|2021-10-21 14:12:50|711598.5|710598.5|712187.1|710187.1|712191.1|710659.2|711596.1|710120|36
1634825580000|2021-10-21 14:13:00|712185.9|710185.9|712176.5|710176.5|712196|710704.5|711656.3|710164.1|36
1634825590000|2021-10-21 14:13:10|712176.7|710176.7|711632.4|710632.4|712180.1|710654.1|711632.4|710160.9|30
1634825600000|2021-10-21 14:13:20|712135.4|710135.4|711673.5|710673.5|712140.5|710673.5|711615|710113.6|33
1634825610000|2021-10-21 14:13:30|711672|710672|712300.5|710300.5|712346.2|710865|711664.9|710264|37
1634825620000|2021-10-21 14:13:40|712306|710306|712304.3|710304.3|712316.1|710316.1|712297|710297|32
1634825630000|2021-10-21 14:13:50|712307|710307|712360.3|710360.3|712375.4|710375.4|712307|710307|31
1634825640000|2021-10-21 14:14:00|712356.2|710356.2|711839.9|710839.9|712356.2|710843.4|711802.7|710309.2|35
1634825650000|2021-10-21 14:14:10|711840.3|710840.3|711867|710867|712368.6|710876.9|711824.6|710320.8|33
1634825660000|2021-10-21 14:14:20|712370.7|710370.7|712366.2|710366.2|712372.4|710372.4|712363|710363|25
1634825670000|2021-10-21 14:14:30|712366.6|710366.6|712303.3|710303.3|712369.5|710783.6|711779|710272.2|26
1634825680000|2021-10-21 14:14:40|711806.9|710806.9|711759.7|710759.7|712254.5|710809|711737|710236.5|29
1634825690000|2021-10-21 14:14:50|711758.5|710758.5|711639.2|710639.2|712237.5|710765.4|711639.2|710148|29
1634825700000|2021-10-21 14:15:00|711644.6|710644.6|711609.3|710609.3|712159|710668.7|711593.6|710092.5|33
1634825710000|2021-10-21 14:15:10|711605.2|710605.2|711587.9|710587.9|712114.3|710610.9|711585.5|710085.4|27
1634825720000|2021-10-21 14:15:20|711587.2|710587.2|711585.1|710585.1|712080.9|710587.2|711568.8|710065.4|29
1634825730000|2021-10-21 14:15:30|711579.5|710579.5|712082.2|710082.2|712082.9|710585.3|711575.8|710081.7|21
1634825740000|2021-10-21 14:15:40|712082.6|710082.6|711581.3|710581.3|712084.1|710581.7|711581.3|710080.5|18
1634825750000|2021-10-21 14:15:50|711579.5|710579.5|711584|710584|711587.8|710587.8|711576.7|710576.7|24
1634825760000|2021-10-21 14:16:00|711587.8|710587.8|711585.4|710585.4|711587.8|710587.8|711579.5|710579.5|18
1634825770000|2021-10-21 14:16:10|711586.5|710586.5|711621.3|710621.3|712116|710625|711578.3|710100.8|30
1634825780000|2021-10-21 14:16:20|711626.4|710626.4|711693.6|710693.6|712185.7|710695.2|711621.3|710182.3|31
1634825790000|2021-10-21 14:16:30|711694.8|710694.8|711689.9|710689.9|711694.8|710694.8|711688|710688|14
1634825800000|2021-10-21 14:16:40|711687.8|710687.8|711824.2|710824.2|712337.1|710846.3|711687.8|710277.9|25
1634825810000|2021-10-21 14:16:50|711805.5|710805.5|712380.3|710380.3|712387|710895.8|711805.5|710254.9|39
1634825820000|2021-10-21 14:17:00|712379.6|710379.6|712337.9|710337.9|712419.9|710887.6|711842.7|710337.9|35
1634825830000|2021-10-21 14:17:10|712344.3|710344.3|711862.8|710862.8|712344.3|710908.1|711818.5|710335.5|35
1634825840000|2021-10-21 14:17:20|712354.8|710354.8|712378.9|710378.9|712385.5|710856.4|711815.5|710327.4|36
1634825850000|2021-10-21 14:17:30|712387.8|710387.8|711883.5|710883.5|712424.4|710949.8|711849.4|710357.2|34
1634825860000|2021-10-21 14:17:40|711878|710878|711830.4|710830.4|712407.3|710913.7|711818.2|710360.7|36
1634825870000|2021-10-21 14:17:50|711822.6|710822.6|711874.4|710874.4|712393.5|710879.5|711822.6|710344.1|31
1634825880000|2021-10-21 14:18:00|711873.3|710873.3|711764.2|710764.2|712437.4|710909.9|711764.2|710292.9|35
1634825890000|2021-10-21 14:18:10|712277|710277|711779.7|710779.7|712277|710793|711772.1|710277|29
1634825900000|2021-10-21 14:18:20|711781|710781|712277.3|710277.3|712291.7|710791.4|711755.6|710253.9|30
1634825910000|2021-10-21 14:18:30|712275.5|710275.5|711756.3|710756.3|712282.4|710780.2|711745.7|710253.9|28
1634825920000|2021-10-21 14:18:40|711757.7|710757.7|712262|710262|712264.1|710761.7|711756.3|710260.2|21
1634825930000|2021-10-21 14:18:50|712261.4|710261.4|712303.1|710303.1|712303.1|710805.9|711788.2|710259.8|23
1634825940000|2021-10-21 14:19:00|712302.7|710302.7|712333.9|710333.9|712355|710844.4|711812.1|710302.7|28
1634825950000|2021-10-21 14:19:10|712336.2|710336.2|711840.9|710840.9|712336.2|710845.9|711837.9|710336.2|21
1634825960000|2021-10-21 14:19:20|711840.3|710840.3|711838|710838|712350.3|710848|711830.6|710336|24
1634825970000|2021-10-21 14:19:30|711837.1|710837.1|711750|710750|712265.2|710840.7|711730.5|710238.7|31
1634825980000|2021-10-21 14:19:40|711732|710732|712139.9|710139.9|712236.6|710753.6|711608.9|710127.3|35
1634825990000|2021-10-21 14:19:50|712143.1|710143.1|712145|710145|712173.5|710677.5|711655.2|710143.1|27
1634826000000|2021-10-21 14:20:00|712140.5|710140.5|712297.3|710297.3|712297.3|710784.8|711646.4|710140.5|36
1634826010000|2021-10-21 14:20:10|712315|710315|712320.8|710320.8|712335.8|710819.9|711795.7|710283.5|36
1634826020000|2021-10-21 14:20:20|712283.4|710283.4|711805.3|710805.3|712320.6|710805.4|711792.5|710259.7|32
1634826030000|2021-10-21 14:20:30|711802.8|710802.8|711836.2|710836.2|712350.2|710842.7|711801.4|710330.5|26
1634826040000|2021-10-21 14:20:40|711841.4|710841.4|711786.1|710786.1|711842|710842|711762.7|710762.7|27
1634826050000|2021-10-21 14:20:50|711794.6|710794.6|711818.1|710818.1|712347.9|710839.6|711787|710337.3|31
1634826060000|2021-10-21 14:21:00|711820.7|710820.7|711795.5|710795.5|712297.3|710844.6|711789.8|710288.4|30
1634826070000|2021-10-21 14:21:10|711795.1|710795.1|711834.5|710834.5|712331.8|710854.3|711779.1|710260.5|38
1634826080000|2021-10-21 14:21:20|711829|710829|712340.8|710340.8|712346.5|710844.7|711826.9|710331.5|19
1634826090000|2021-10-21 14:21:30|712334.6|710334.6|711841.2|710841.2|712338.9|710855.7|711831.6|710334.6|23
1634826100000|2021-10-21 14:21:40|711841.5|710841.5|711823.2|710823.2|712327.2|710841.5|711822.3|710323.5|23
1634826110000|2021-10-21 14:21:50|711802.7|710802.7|711824.1|710824.1|711825.5|710825.5|711797|710797|22
1634826120000|2021-10-21 14:22:00|711823.6|710823.6|712285.6|710285.6|712332.7|710850|711790.1|710285.6|29
1634826130000|2021-10-21 14:22:10|712293.7|710293.7|711775.3|710775.3|712304.2|710832.6|711775.3|710259|35
1634826140000|2021-10-21 14:22:20|711776.9|710776.9|711872.1|710872.1|712272.9|710875.5|711775.1|710272.9|36
1634826150000|2021-10-21 14:22:30|711869.4|710869.4|711874.8|710874.8|711875.6|710875.6|711867.8|710867.8|26
1634826160000|2021-10-21 14:22:40|711871|710871|711714|710714|711898.4|710898.4|711713.5|710713.5|30
1634826170000|2021-10-21 14:22:50|711707.3|710707.3|711773|710773|712206|710773|711704.8|710206|28
1634826180000|2021-10-21 14:23:00|711765|710765|711778.6|710778.6|711806.9|710806.9|711758.9|710758.9|33
1634826190000|2021-10-21 14:23:10|711777.2|710777.2|712231|710231|712245|710786.3|711726.8|710231|31
1634826200000|2021-10-21 14:23:20|712246.7|710246.7|711812.8|710812.8|712246.9|710812.8|711742.7|710238.3|24
1634826210000|2021-10-21 14:23:30|711810.2|710810.2|711808.6|710808.6|711812.2|710812.2|711805.1|710805.1|15
1634826220000|2021-10-21 14:23:40|711809.9|710809.9|711787.3|710787.3|712272.2|710809.9|711763|710261|20
1634826230000|2021-10-21 14:23:50|711783.3|710783.3|711725.3|710725.3|711785.4|710785.4|711708.3|710708.3|30
1634826240000|2021-10-21 14:24:00|711728.4|710728.4|711727|710727|712235.5|710734.1|711720.1|710227.8|32
1634826250000|2021-10-21 14:24:10|711733.1|710733.1|711726.3|710726.3|711743.6|710743.6|711723.7|710723.7|21
1634826260000|2021-10-21 14:24:20|711725.2|710725.2|711657.8|710657.8|712163.5|710739|711650|710151.4|37
1634826270000|2021-10-21 14:24:30|711656.3|710656.3|711650.3|710650.3|711658.2|710658.2|711641.3|710641.3|30
1634826280000|2021-10-21 14:24:40|711650.6|710650.6|711667.4|710667.4|711676.1|710676.1|711650.1|710650.1|27
1634826290000|2021-10-21 14:24:50|711679|710679|711758|710758|711764.2|710764.2|711667.3|710667.3|29
1634826300000|2021-10-21 14:25:00|711756.3|710756.3|711717.6|710717.6|712239.3|710759.1|711704.8|710204.8|31
1634826310000|2021-10-21 14:25:10|711713|710713|711763.1|710763.1|712279.8|710784|711713|710246|40
1634826320000|2021-10-21 14:25:20|711758.8|710758.8|711835.8|710835.8|712312|710835.8|711758.8|710279.6|36
1634826330000|2021-10-21 14:25:30|711828.2|710828.2|711819.6|710819.6|712293.6|710828.5|711791.1|710279.4|32
1634826340000|2021-10-21 14:25:40|711806.3|710806.3|711817.3|710817.3|712293.8|710840.9|711783|710292.3|34
1634826350000|2021-10-21 14:25:50|711815.3|710815.3|711816|710816|711835.5|710835.5|711794.4|710794.4|34
1634826360000|2021-10-21 14:26:00|711814.7|710814.7|711748.8|710748.8|711846.2|710846.2|711748.8|710748.8|36
1634826370000|2021-10-21 14:26:10|711752.1|710752.1|711750.2|710750.2|711759|710759|711748.6|710748.6|32
1634826380000|2021-10-21 14:26:20|711745.4|710745.4|711724.5|710724.5|712243|710745.4|711706.7|710225.4|38
1634826390000|2021-10-21 14:26:30|711721.8|710721.8|711686.3|710686.3|711729|710729|711684.9|710684.9|31
1634826400000|2021-10-21 14:26:40|711693.4|710693.4|711681.3|710681.3|711693.4|710693.4|711681.3|710681.3|28
1634826410000|2021-10-21 14:26:50|711683.4|710683.4|711667.3|710667.3|711691.7|710691.7|711665.8|710665.8|32
1634826420000|2021-10-21 14:27:00|711668.3|710668.3|711673.5|710673.5|712186.4|710693.9|711664.9|710180.2|31
1634826430000|2021-10-21 14:27:10|711669.4|710669.4|711643.7|710643.7|711669.5|710669.5|711640|710640|33
1634826440000|2021-10-21 14:27:20|711643.3|710643.3|711665.3|710665.3|712176.8|710674.9|711643.3|710160|35
1634826450000|2021-10-21 14:27:30|711665.2|710665.2|711695.6|710695.6|711696.2|710696.2|711664.4|710664.4|30
1634826460000|2021-10-21 14:27:40|711681.7|710681.7|711572.2|710572.2|712074.9|710681.7|711565.8|710070.4|38
1634826470000|2021-10-21 14:27:50|711571.8|710571.8|711571.4|710571.4|711575.2|710575.2|711566.1|710566.1|26
1634826480000|2021-10-21 14:28:00|711575.5|710575.5|711633.4|710633.4|712138.4|710667.4|711575.5|710104.6|35
1634826490000|2021-10-21 14:28:10|711639.9|710639.9|711626.9|710626.9|711639.9|710639.9|711589.3|710589.3|34
1634826500000|2021-10-21 14:28:20|711642.5|710642.5|711670.3|710670.3|712165.2|710678.2|711588|710117.9|34
1634826510000|2021-10-21 14:28:30|711672.7|710672.7|711655.1|710655.1|712232.3|710719.8|711653.1|710187.3|36
1634826520000|2021-10-21 14:28:40|711656.8|710656.8|711604.2|710604.2|712151.8|710676.3|711601.5|710138.5|38
1634826530000|2021-10-21 14:28:50|711607.2|710607.2|711531.9|710531.9|712047.9|710607.2|711526.2|710032.6|39
1634826540000|2021-10-21 14:29:00|711538.4|710538.4|711535.8|710535.8|711547.7|710547.7|711532.2|710532.2|29
1634826550000|2021-10-21 14:29:10|711536.6|710536.6|712045.5|710045.5|712048.2|710542.3|711525.9|710019.3|31
1634826560000|2021-10-21 14:29:20|712046|710046|711571.1|710571.1|712105.3|710641.5|711558.1|710044.9|28
1634826570000|2021-10-21 14:29:30|712074.3|710074.3|711566.4|710566.4|712092.9|710566.4|711553|710059.6|33
1634826580000|2021-10-21 14:29:40|711557|710557|712103.6|710103.6|712105.4|710571.4|711554.7|710057.2|31
1634826590000|2021-10-21 14:29:50|712095.2|710095.2|711555.9|710555.9|712103.7|710555.9|711555.9|710055.2|27
1634826600000|2021-10-21 14:30:00|712082.4|710082.4|711531.8|710531.8|712092.5|710589.4|711530.1|710028.7|38
1634826610000|2021-10-21 14:30:10|711544.4|710544.4|712091.9|710091.9|712119.1|710603.8|711543.1|710054.6|34
1634826620000|2021-10-21 14:30:20|712094.6|710094.6|712162.8|710162.8|712168.5|710633.1|711543.7|710019.6|36
1634826630000|2021-10-21 14:30:30|712162.1|710162.1|711741.1|710741.1|712238.7|710752.9|711671.3|710158.5|33
1634826640000|2021-10-21 14:30:40|711751.7|710751.7|711763.1|710763.1|712277.4|710774.8|711742.2|710263.4|33
1634826650000|2021-10-21 14:30:50|711761.7|710761.7|712152.7|710152.7|712264.3|710764.5|711654.2|710152.7|34
1634826660000|2021-10-21 14:31:00|712152.3|710152.3|712116.7|710116.7|712152.3|710646.3|711611.5|710116.7|28
1634826670000|2021-10-21 14:31:10|712115.2|710115.2|711590.9|710590.9|712115.2|710609.4|711584.5|710092.7|28
1634826680000|2021-10-21 14:31:20|711591.7|710591.7|711592.8|710592.8|712102.2|710599.8|711588.5|710100.7|26
1634826690000|2021-10-21 14:31:30|711574.2|710574.2|711600.5|710600.5|711615.6|710615.6|711565.2|710565.2|34
1634826700000|2021-10-21 14:31:40|711602|710602|711496.5|710496.5|712033.5|710602|711496.5|710016|28
1634826710000|2021-10-21 14:31:50|711502.4|710502.4|711344.9|710344.9|711516.4|710516.4|711344.9|710344.9|29
1634826720000|2021-10-21 14:32:00|711336|710336|711362.1|710362.1|711908.8|710394.5|711305.8|709768.4|39
1634826730000|2021-10-21 14:32:10|711857|709857|711828.6|709828.6|711880.5|710378.8|711339.5|709822.9|32
1634826740000|2021-10-21 14:32:20|711801|709801|711800.4|709800.4|711821|710305.7|711289.8|709779.4|38
1634826750000|2021-10-21 14:32:30|711797.5|709797.5|711809.9|709809.9|711830.1|710284.5|711270.4|709786.9|38
1634826760000|2021-10-21 14:32:40|711814.6|709814.6|711874.5|709874.5|711878.5|710311.2|711294.5|709785.9|38
1634826770000|2021-10-21 14:32:50|711878.1|709878.1|711909.4|709909.4|711912|710399.5|711399.5|709870.1|35
1634826780000|2021-10-21 14:33:00|711907.6|709907.6|711447.7|710447.7|711937.4|710447.9|711424.9|709907.6|32
1634826790000|2021-10-21 14:33:10|711450|710450|711915.7|709915.7|711942.7|710450|711410.1|709913.6|31
1634826800000|2021-10-21 14:33:20|711915.8|709915.8|711889.6|709889.6|711916|709916|711867.5|709867.5|31
1634826810000|2021-10-21 14:33:30|711892.7|709892.7|711865.5|709865.5|711905.8|710405.6|711395.7|709847.7|38
1634826820000|2021-10-21 14:33:40|711865.2|709865.2|711904.7|709904.7|711926.2|710426|711402.1|709865.2|30
1634826830000|2021-10-21 14:33:50|711398.2|710398.2|711884.1|709884.1|711894.8|710398.9|711381.7|709855.8|30
1634826840000|2021-10-21 14:34:00|711885.9|709885.9|711433.7|710433.7|711952.9|710460.9|711398.4|709885.9|33
1634826850000|2021-10-21 14:34:10|711433.6|710433.6|711441.4|710441.4|711445.7|710445.7|711428.2|710428.2|32
1634826860000|2021-10-21 14:34:20|711442.1|710442.1|711460.3|710460.3|711964.5|710460.3|711437|709961.9|22
1634826870000|2021-10-21 14:34:30|711459.8|710459.8|711970|709970|711970.5|710465.8|711455.6|709965.7|22
1634826880000|2021-10-21 14:34:40|711971.1|709971.1|711474.4|710474.4|711972.6|710474.8|711474.1|709964|18
1634826890000|2021-10-21 14:34:50|711475.1|710475.1|711478|710478|711500.3|710500.3|711474.9|710474.9|30
1634826900000|2021-10-21 14:35:00|711479.3|710479.3|711476.9|710476.9|711480.9|710480.9|711467.2|710467.2|28
1634826910000|2021-10-21 14:35:10|711471.2|710471.2|711481.8|710481.8|711496.8|710496.8|711468.6|710468.6|32
1634826920000|2021-10-21 14:35:20|711474.8|710474.8|711969.8|709969.8|711969.8|710485|711444.4|709949.9|34
1634826930000|2021-10-21 14:35:30|711439.4|710439.4|711446.6|710446.6|711962.3|710469.2|711422.5|709938.7|36
1634826940000|2021-10-21 14:35:40|711447.1|710447.1|711939.3|709939.3|711960.4|710460.4|711439.5|709918|37
1634826950000|2021-10-21 14:35:50|711936.6|709936.6|711963.7|709963.7|711963.7|710403.3|711379.7|709889.5|36
1634826960000|2021-10-21 14:36:00|711980.9|709980.9|711973.7|709973.7|711990.8|710494|711478.4|709969.5|31
1634826970000|2021-10-21 14:36:10|711973.6|709973.6|711958.8|709958.8|711976.2|709976.2|711927.7|709927.7|35
1634826980000|2021-10-21 14:36:20|711949.5|709949.5|711931|709931|711949.5|710441|711427.4|709921.8|31
1634826990000|2021-10-21 14:36:30|711929.8|709929.8|711870|709870|711943.7|710433.4|711402.9|709870|38
1634827000000|2021-10-21 14:36:40|711879.5|709879.5|711859.3|709859.3|711887.9|709887.9|711836.7|709836.7|40
1634827010000|2021-10-21 14:36:50|711855.6|709855.6|711829|709829|711863.6|709863.6|711819.8|709819.8|37
1634827020000|2021-10-21 14:37:00|711824.4|709824.4|711779.7|709779.7|711827.9|709827.9|711774.8|709774.8|36
1634827030000|2021-10-21 14:37:10|711785.8|709785.8|711378.7|710378.7|711893.6|710394.3|711378.7|709784.8|37
1634827040000|2021-10-21 14:37:20|711379.5|710379.5|711458.2|710458.2|711943.5|710458.2|711378.6|709872.3|36
1634827050000|2021-10-21 14:37:30|711461.8|710461.8|711935|709935|711954|710461.8|711444.7|709922.2|37
1634827060000|2021-10-21 14:37:40|711930.7|709930.7|711861.5|709861.5|711937.8|710417.4|711402.4|709861.5|37
1634827070000|2021-10-21 14:37:50|711861.7|709861.7|711868.8|709868.8|711896.9|709896.9|711861.7|709861.7|38
1634827080000|2021-10-21 14:38:00|711879|709879|711368.3|710368.3|711879|710371.3|711352.9|709856.8|33
1634827090000|2021-10-21 14:38:10|711369.2|710369.2|711365.8|710365.8|711861.2|710370.9|711357.5|709857.2|31
1634827100000|2021-10-21 14:38:20|711367.7|710367.7|711423.6|710423.6|711883.3|710423.6|711359.8|709850.6|38
1634827110000|2021-10-21 14:38:30|711926.1|709926.1|711939|709939|711942.8|709942.8|711879.7|709879.7|35
1634827120000|2021-10-21 14:38:40|711941.2|709941.2|711935.7|709935.7|711972.3|710423.9|711423.9|709923.1|34
1634827130000|2021-10-21 14:38:50|711938.4|709938.4|711978.7|709978.7|711979.1|710464.9|711464.9|709934.8|31
1634827140000|2021-10-21 14:39:00|711973.9|709973.9|711986.3|709986.3|711995.9|709995.9|711973.9|709973.9|26
1634827150000|2021-10-21 14:39:10|711493.6|710493.6|711505.7|710505.7|711505.7|710505.7|711489.7|710489.7|16
1634827160000|2021-10-21 14:39:20|711505.6|710505.6|711497.9|710497.9|711505.6|710505.6|711495.4|710495.4|17
1634827170000|2021-10-21 14:39:30|711497.3|710497.3|711548.6|710548.6|712085.6|710606.2|711496.7|710048.5|33
1634827180000|2021-10-21 14:39:40|711543|710543|711539|710539|712046.5|710546.8|711535.6|710038.2|27
1634827190000|2021-10-21 14:39:50|711540|710540|711560.5|710560.5|712073.6|710563.8|711538.4|710059.4|25
1634827200000|2021-10-21 14:40:00|711563.3|710563.3|711546.1|710546.1|712055.2|710573.6|711542|710035.2|37
1634827210000|2021-10-21 14:40:10|711545.8|710545.8|712031.6|710031.6|712042.7|710550.1|711541.1|710018.2|30
1634827220000|2021-10-21 14:40:20|712024.7|710024.7|712056.5|710056.5|712060.2|710060.2|712021.1|710021.1|32
1634827230000|2021-10-21 14:40:30|712058.8|710058.8|711571.3|710571.3|712061.2|710574.3|711557|710056|28
1634827240000|2021-10-21 14:40:40|711576.3|710576.3|711566.2|710566.2|712059.5|710576.3|711560.4|710059.5|36
1634827250000|2021-10-21 14:40:50|711566|710566|711565.2|710565.2|711566.9|710566.9|711559.1|710559.1|26
1634827260000|2021-10-21 14:41:00|711566.7|710566.7|712057.3|710057.3|712060.6|710566.7|711552.1|710043.2|35
1634827270000|2021-10-21 14:41:10|712062.7|710062.7|712103.8|710103.8|712108|710610.4|711559.4|710062.7|34
1634827280000|2021-10-21 14:41:20|712102.5|710102.5|711618|710618|712109.5|710625.3|711605.7|710096.5|24
1634827290000|2021-10-21 14:41:30|711617.4|710617.4|711611.8|710611.8|711621.4|710621.4|711611.7|710611.7|31
1634827300000|2021-10-21 14:41:40|711611.3|710611.3|711615|710615|711619.8|710619.8|711608.1|710608.1|23
1634827310000|2021-10-21 14:41:50|711615.5|710615.5|712139.2|710139.2|712139.2|710644.9|711611.9|710136.9|31
1634827320000|2021-10-21 14:42:00|712137.9|710137.9|712129.4|710129.4|712146.6|710653.6|711634|710123.5|32
1634827330000|2021-10-21 14:42:10|711656.4|710656.4|711645.9|710645.9|711656.4|710656.4|711635|710635|25
1634827340000|2021-10-21 14:42:20|711650.7|710650.7|711641.3|710641.3|711650.9|710650.9|711640.6|710640.6|23
1634827350000|2021-10-21 14:42:30|711638.9|710638.9|711642.8|710642.8|712128.4|710645.3|711634.3|710128.4|25
1634827360000|2021-10-21 14:42:40|711643.9|710643.9|711664.4|710664.4|712165.5|710667.7|711638.5|710154.2|29
1634827370000|2021-10-21 14:42:50|711661.2|710661.2|711661|710661|711665|710665|711657.3|710657.3|15
1634827380000|2021-10-21 14:43:00|711665|710665|712071.5|710071.5|712071.5|710665|711588.2|710046.5|17
1634827390000|2021-10-21 14:43:10|712065|710065|711439.6|710439.6|712086|710500.3|711406.4|710052.6|35
1634827400000|2021-10-21 14:43:20|711431.7|710431.7|711434.3|710434.3|711439.2|710439.2|711421.4|710421.4|26
1634827410000|2021-10-21 14:43:30|711434.8|710434.8|711891.3|709891.3|711912|710434.8|711408.1|709883.7|32
1634827420000|2021-10-21 14:43:40|711890.6|709890.6|711888.9|709888.9|711896.6|709896.6|711886.2|709886.2|28
1634827430000|2021-10-21 14:43:50|711890.1|709890.1|711394.5|710394.5|711891.8|710407.9|711381.8|709870.5|34
1634827440000|2021-10-21 14:44:00|711390.1|710390.1|711393.5|710393.5|711897.1|710402.2|711390.1|709884.1|31
1634827450000|2021-10-21 14:44:10|711392.4|710392.4|711885.1|709885.1|711886.6|710398.6|711392.4|709867.4|29
1634827460000|2021-10-21 14:44:20|711879.3|709879.3|711896.3|709896.3|711896.3|709896.3|711876.9|709876.9|28
1634827470000|2021-10-21 14:44:30|711895.4|709895.4|711408.1|710408.1|711910.7|710414.7|711408.1|709887.4|34
1634827480000|2021-10-21 14:44:40|711399.1|710399.1|711391.7|710391.7|711904.7|710408.5|711391.7|709876.3|24
1634827490000|2021-10-21 14:44:50|711391.5|710391.5|711894.4|709894.4|711901.1|710400.4|711384.2|709877.6|31
1634827500000|2021-10-21 14:45:00|711892.9|709892.9|711880.4|709880.4|711892.9|709892.9|711873.4|709873.4|36
1634827510000|2021-10-21 14:45:10|711882.2|709882.2|711884|709884|711903.7|710404.8|711395.3|709875.7|22
1634827520000|2021-10-21 14:45:20|711881|709881|711388|710388|711902.1|710392.3|711383.8|709881|28
1634827530000|2021-10-21 14:45:30|711385.4|710385.4|711393.3|710393.3|711410.2|710410.2|711384.4|710384.4|29
1634827540000|2021-10-21 14:45:40|711392.2|710392.2|711864.8|709864.8|711905.2|710405.7|711364.9|709864.8|32
1634827550000|2021-10-21 14:45:50|711380.1|710380.1|711342.9|710342.9|711858.2|710380.1|711328.5|709846.1|39
1634827560000|2021-10-21 14:46:00|711344.2|710344.2|711357.9|710357.9|711375.4|710375.4|711343.7|710343.7|38
1634827570000|2021-10-21 14:46:10|711353.5|710353.5|711352.9|710352.9|711371.9|710371.9|711347.9|710347.9|32
1634827580000|2021-10-21 14:46:20|711355.1|710355.1|711396.2|710396.2|711883.5|710428.4|711355.1|709860.5|36
1634827590000|2021-10-21 14:46:30|711399.9|710399.9|711416.9|710416.9|711416.9|710416.9|711379.6|710379.6|33
1634827600000|2021-10-21 14:46:40|711419.6|710419.6|711401.8|710401.8|711896.2|710420.3|711394.4|709892.3|35
1634827610000|2021-10-21 14:46:50|711402.6|710402.6|711386.5|710386.5|711883|710423.1|711379.2|709876.2|38
1634827620000|2021-10-21 14:47:00|711386.2|710386.2|711389|710389|711889.1|710402.7|711374.7|709873.1|31
1634827630000|2021-10-21 14:47:10|711409.1|710409.1|711392.3|710392.3|711882.9|710409.2|711379.5|709882|33
1634827640000|2021-10-21 14:47:20|711391.1|710391.1|711412.1|710412.1|711879.5|710414.2|711371.2|709869.4|34
1634827650000|2021-10-21 14:47:30|711409|710409|711400.3|710400.3|711410.7|710410.7|711398.2|710398.2|26
1634827660000|2021-10-21 14:47:40|711401.1|710401.1|711408.1|710408.1|711421.5|710421.5|711397.6|710397.6|35
1634827670000|2021-10-21 14:47:50|711401|710401|711416.7|710416.7|711905.5|710420.3|711401|709901|28
1634827680000|2021-10-21 14:48:00|711416.2|710416.2|711402.7|710402.7|711420.9|710420.9|711385.9|710385.9|36
1634827690000|2021-10-21 14:48:10|711411.1|710411.1|711421.7|710421.7|711429|710429|711409.6|710409.6|30
1634827700000|2021-10-21 14:48:20|711420.3|710420.3|711411.2|710411.2|711430.6|710430.6|711389.6|710389.6|34
1634827710000|2021-10-21 14:48:30|711411.4|710411.4|711424.8|710424.8|711429.5|710429.5|711395|710395|33
1634827720000|2021-10-21 14:48:40|711427.7|710427.7|711421.7|710421.7|711428.1|710428.1|711396.2|710396.2|33
1634827730000|2021-10-21 14:48:50|711425.5|710425.5|711405.2|710405.2|711883.7|710425.5|711375|709882.1|34
1634827740000|2021-10-21 14:49:00|711402.7|710402.7|711413.7|710413.7|711415.4|710415.4|711399.7|710399.7|31
1634827750000|2021-10-21 14:49:10|711411.7|710411.7|711422.2|710422.2|711432|710432|711408.1|710408.1|33
1634827760000|2021-10-21 14:49:20|711420.3|710420.3|711396|710396|711420.3|710420.3|711395.5|710395.5|26
1634827770000|2021-10-21 14:49:30|711397.8|710397.8|711392.1|710392.1|711403.9|710403.9|711392.1|710392.1|32
1634827780000|2021-10-21 14:49:40|711394.1|710394.1|711388.7|710388.7|711397.3|710397.3|711376.5|710376.5|26
1634827790000|2021-10-21 14:49:50|711388.6|710388.6|711391.2|710391.2|711391.2|710391.2|711385.4|710385.4|24
1634827800000|2021-10-21 14:50:00|711390.9|710390.9|711389.6|710389.6|711391.2|710391.2|711387.1|710387.1|23
1634827810000|2021-10-21 14:50:10|711389|710389|711421.7|710421.7|711421.7|710421.7|711389|710389|26
1634827820000|2021-10-21 14:50:20|711426.5|710426.5|711422.9|710422.9|711428.3|710428.3|711414|710414|27
1634827830000|2021-10-21 14:50:30|711422.7|710422.7|711961.3|709961.3|711961.3|710484.7|711421.9|709961.3|28
1634827840000|2021-10-21 14:50:40|711959.2|709959.2|711424.3|710424.3|711959.2|710466.1|711411|709959.2|29
1634827850000|2021-10-21 14:50:50|711422.6|710422.6|711432.6|710432.6|711432.6|710432.6|711416.4|710416.4|25
1634827860000|2021-10-21 14:51:00|711466.8|710466.8|711437.8|710437.8|711936.2|710472.4|711392.9|709891.2|37
1634827870000|2021-10-21 14:51:10|711445.8|710445.8|712099.4|710099.4|712100.8|710576.3|711445.8|710019.3|36
1634827880000|2021-10-21 14:51:20|712099.1|710099.1|711621.5|710621.5|712099.1|710621.5|711603.1|710099|24
1634827890000|2021-10-21 14:51:30|711622.6|710622.6|711624.1|710624.1|711629.2|710629.2|711621|710621|17
1634827900000|2021-10-21 14:51:40|711633.6|710633.6|711730.2|710730.2|712171.7|710732|711627.8|710164.5|33
1634827910000|2021-10-21 14:51:50|711726.2|710726.2|711720.3|710720.3|711747.1|710747.1|711717.5|710717.5|26
1634827920000|2021-10-21 14:52:00|711721.6|710721.6|711729.3|710729.3|711753.5|710753.5|711713|710713|30
1634827930000|2021-10-21 14:52:10|711729.2|710729.2|711677.9|710677.9|711729.2|710729.2|711673.7|710673.7|29
1634827940000|2021-10-21 14:52:20|711663.3|710663.3|711589|710589|712157|710664.8|711579.7|710111|35
1634827950000|2021-10-21 14:52:30|711589.5|710589.5|711586.4|710586.4|711598.8|710598.8|711585|710585|25
1634827960000|2021-10-21 14:52:40|711584.4|710584.4|712128.9|710128.9|712149|710648.5|711584.4|710084.4|30
1634827970000|2021-10-21 14:52:50|712133.2|710133.2|712076.5|710076.5|712182.1|710683.4|711598.6|710076.5|38
1634827980000|2021-10-21 14:53:00|712090.1|710090.1|711674.5|710674.5|712240.9|710716.9|711570|710067.2|37
1634827990000|2021-10-21 14:53:10|711673.9|710673.9|711708.9|710708.9|711710.4|710710.4|711673.9|710673.9|32
1634828000000|2021-10-21 14:53:20|711710.5|710710.5|711760.6|710760.6|712258.8|710760.6|711708.3|710211.2|24
1634828010000|2021-10-21 14:53:30|711760.7|710760.7|711739.4|710739.4|711766|710766|711739.4|710739.4|28
1634828020000|2021-10-21 14:53:40|711744.7|710744.7|711698|710698|711744.7|710744.7|711674.8|710674.8|30
1634828030000|2021-10-21 14:53:50|711697.2|710697.2|711692.2|710692.2|711706.2|710706.2|711687.3|710687.3|31
1634828040000|2021-10-21 14:54:00|711691|710691|711694.9|710694.9|711709.3|710709.3|711690.7|710690.7|29
1634828050000|2021-10-21 14:54:10|711697.5|710697.5|711653.3|710653.3|712120.2|710697.5|711624.3|710120.2|20
1634828060000|2021-10-21 14:54:20|711654.1|710654.1|711663.7|710663.7|711663.7|710663.7|711652.8|710652.8|21
1634828070000|2021-10-21 14:54:30|711660.4|710660.4|711648.1|710648.1|711660.6|710660.6|711646.1|710646.1|21
1634828080000|2021-10-21 14:54:40|711650.3|710650.3|711681.1|710681.1|711682.7|710682.7|711645.2|710645.2|23
1634828090000|2021-10-21 14:54:50|711684.3|710684.3|711698.5|710698.5|711716.1|710716.1|711677.9|710677.9|21
1634828100000|2021-10-21 14:55:00|711695.8|710695.8|711690.7|710690.7|711697.8|710697.8|711688.6|710688.6|23
1634828110000|2021-10-21 14:55:10|711690|710690|711731.6|710731.6|711733.3|710733.3|711687.1|710687.1|31
1634828120000|2021-10-21 14:55:20|711730.7|710730.7|711747.9|710747.9|711751|710751|711730.2|710730.2|31
1634828130000|2021-10-21 14:55:30|711749.8|710749.8|711708.2|710708.2|711749.8|710749.8|711707.9|710707.9|22
1634828140000|2021-10-21 14:55:40|711707.9|710707.9|711711|710711|711721.3|710721.3|711707.9|710707.9|19
1634828150000|2021-10-21 14:55:50|711724|710724|711686.8|710686.8|711724|710724|711679.6|710679.6|29
1634828160000|2021-10-21 14:56:00|711685.3|710685.3|711688.3|710688.3|711690.3|710690.3|711683.2|710683.2|13
1634828170000|2021-10-21 14:56:10|711686.8|710686.8|711686.8|710686.8|711688.2|710688.2|711684.6|710684.6|7
1634828180000|2021-10-21 14:56:20|711687.9|710687.9|711694.5|710694.5|711694.5|710694.5|711684.1|710684.1|20
1634828190000|2021-10-21 14:56:30|711693.4|710693.4|711704.6|710704.6|711704.6|710704.6|711690.3|710690.3|20
1634828200000|2021-10-21 14:56:40|711704.1|710704.1|711704.5|710704.5|711712.9|710712.9|711699.9|710699.9|29
1634828210000|2021-10-21 14:56:50|711704.4|710704.4|711732.4|710732.4|711740.1|710740.1|711703.5|710703.5|24
1634828220000|2021-10-21 14:57:00|711731.6|710731.6|711726.8|710726.8|711731.6|710731.6|711698.2|710698.2|30
1634828230000|2021-10-21 14:57:10|711726.6|710726.6|711717.5|710717.5|711730.2|710730.2|711707.3|710707.3|29
1634828240000|2021-10-21 14:57:20|711713.9|710713.9|711702.7|710702.7|711714.2|710714.2|711696.1|710696.1|20
1634828250000|2021-10-21 14:57:30|711705.6|710705.6|711717.9|710717.9|711717.9|710717.9|711705.4|710705.4|27
1634828260000|2021-10-21 14:57:40|711705.2|710705.2|711752.4|710752.4|711780.8|710780.8|711654.4|710654.4|36
1634828270000|2021-10-21 14:57:50|711755.5|710755.5|711777.4|710777.4|711789.3|710789.3|711755.5|710755.5|34
1634828280000|2021-10-21 14:58:00|711772.2|710772.2|711770.7|710770.7|711772.2|710772.2|711763.4|710763.4|29
1634828290000|2021-10-21 14:58:10|711769.9|710769.9|711769.6|710769.6|711773|710773|711768|710768|23
1634828300000|2021-10-21 14:58:20|711768.1|710768.1|711775.5|710775.5|711815.4|710815.4|711767.9|710767.9|25
1634828310000|2021-10-21 14:58:30|711783.7|710783.7|711911.2|710911.2|711913.4|710913.4|711775|710775|36
1634828320000|2021-10-21 14:58:40|711917.1|710917.1|711919.5|710919.5|711926.8|710926.8|711907.5|710907.5|36
1634828330000|2021-10-21 14:58:50|711919.2|710919.2|711896|710896|711931|710931|711886.2|710886.2|28
1634828340000|2021-10-21 14:59:00|711895.3|710895.3|711894.6|710894.6|711895.3|710895.3|711828.7|710828.7|32
1634828350000|2021-10-21 14:59:10|711894.8|710894.8|711895.9|710895.9|711896|710896|711890.3|710890.3|18
1634828360000|2021-10-21 14:59:20|711900.1|710900.1|711851.7|710851.7|711900.1|710900.1|711846.6|710846.6|23
1634828370000|2021-10-21 14:59:30|711857.9|710857.9|711822.2|710822.2|711857.9|710857.9|711815.4|710815.4|35
1634828380000|2021-10-21 14:59:40|711820.5|710820.5|711854.3|710854.3|711856.4|710856.4|711820.5|710820.5|32
1634828390000|2021-10-21 14:59:50|711856|710856|711856.7|710856.7|711866.2|710866.2|711835.1|710835.1|31
1634828400000|2021-10-21 15:00:00|711855.2|710855.2|711872.3|710872.3|711872.8|710872.8|711851.2|710851.2|38
1634828410000|2021-10-21 15:00:10|711872.4|710872.4|711861.1|710861.1|711874.7|710874.7|711854.6|710854.6|25
1634828420000|2021-10-21 15:00:20|711860.6|710860.6|711860.2|710860.2|711865.5|710865.5|711855.6|710855.6|24
1634828430000|2021-10-21 15:00:30|711863.2|710863.2|711846.1|710846.1|711863.2|710863.2|711823.8|710823.8|35
1634828440000|2021-10-21 15:00:40|711835.5|710835.5|711848.5|710848.5|711854.8|710854.8|711823.8|710823.8|35
1634828450000|2021-10-21 15:00:50|711849.1|710849.1|711867.9|710867.9|711878.8|710878.8|711849.1|710849.1|29
1634828460000|2021-10-21 15:01:00|711867.3|710867.3|711896.7|710896.7|711899|710899|711857|710857|24
1634828470000|2021-10-21 15:01:10|711895.9|710895.9|711891.8|710891.8|711895.9|710895.9|711886.4|710886.4|25
1634828480000|2021-10-21 15:01:20|711889.8|710889.8|711899.2|710899.2|711899.2|710899.2|711889.8|710889.8|21
1634828490000|2021-10-21 15:01:30|711921|710921|712001.5|711001.5|712490.9|711014.1|711921|710432.7|35
1634828500000|2021-10-21 15:01:40|711991.2|710991.2|712003.8|711003.8|712504.4|711010.8|711991.2|710504.4|29
1634828510000|2021-10-21 15:01:50|712000.4|711000.4|712020.2|711020.2|712022.6|711022.6|711994.9|710994.9|32
1634828520000|2021-10-21 15:02:00|712010|711010|711834.5|710834.5|712010|711010|711821.4|710821.4|31
1634828530000|2021-10-21 15:02:10|711854.1|710854.1|711852.4|710852.4|711865.1|710865.1|711833.9|710833.9|28
1634828540000|2021-10-21 15:02:20|711856.1|710856.1|711884.4|710884.4|711895.1|710895.1|711851.8|710851.8|31
1634828550000|2021-10-21 15:02:30|711879.3|710879.3|711882.8|710882.8|711886.7|710886.7|711879.2|710879.2|28
1634828560000|2021-10-21 15:02:40|711882.5|710882.5|711886|710886|711900.2|710900.2|711870.8|710870.8|25
1634828570000|2021-10-21 15:02:50|711912.8|710912.8|711938.2|710938.2|712425.1|710947|711908.4|710422.7|36
1634828580000|2021-10-21 15:03:00|711938.8|710938.8|711944.6|710944.6|711944.7|710944.7|711936.2|710936.2|28
1634828590000|2021-10-21 15:03:10|711947|710947|711944.6|710944.6|712447.5|710953.1|711943.2|710446.1|15
1634828600000|2021-10-21 15:03:20|711944.9|710944.9|711944.6|710944.6|711945|710945|711910.5|710910.5|28
1634828610000|2021-10-21 15:03:30|711944.5|710944.5|711942.5|710942.5|711946.7|710946.7|711940.6|710940.6|14
1634828620000|2021-10-21 15:03:40|711942.3|710942.3|711940|710940|711949|710949|711928.5|710928.5|15
1634828630000|2021-10-21 15:03:50|711934.8|710934.8|711878|710878|712396.1|710934.8|711856.2|710370.1|29
1634828640000|2021-10-21 15:04:00|711876.4|710876.4|711856.2|710856.2|712396.9|710898.9|711849.2|710358.6|36
1634828650000|2021-10-21 15:04:10|711854.7|710854.7|711849|710849|712350.9|710872.4|711846|710345.8|30
1634828660000|2021-10-21 15:04:20|711848.5|710848.5|711836.1|710836.1|712334.3|710848.5|711809.6|710318.1|31
1634828670000|2021-10-21 15:04:30|711836.3|710836.3|711943.1|710943.1|712420.5|710944.7|711823.2|710335.9|29
1634828680000|2021-10-21 15:04:40|711941.4|710941.4|711943.7|710943.7|712451.8|710949.4|711920.6|710442.3|28
1634828690000|2021-10-21 15:04:50|711942.8|710942.8|712037.5|711037.5|712532.6|711037.5|711938.1|710510.8|33
1634828700000|2021-10-21 15:05:00|712038.3|711038.3|712045.8|711045.8|712550.9|711051.3|712025.8|710545.8|31
1634828710000|2021-10-21 15:05:10|712046.9|711046.9|712065|711065|712066.9|711066.9|712042.3|711042.3|34
1634828720000|2021-10-21 15:05:20|712065.7|711065.7|712080.6|711080.6|712082.7|711082.7|712065.1|711065.1|24
1634828730000|2021-10-21 15:05:30|712079.8|711079.8|712139.6|711139.6|712639.8|711150.8|712074.8|710638.5|31
1634828740000|2021-10-21 15:05:40|712138.4|711138.4|712079|711079|712584.8|711154|712079|710581.3|30
1634828750000|2021-10-21 15:05:50|712081.8|711081.8|712169.1|711169.1|712655.5|711169.1|712074.6|710633|28
1634828760000|2021-10-21 15:06:00|712157.7|711157.7|712246.6|711246.6|712246.6|711246.6|712154.8|711154.8|27
1634828770000|2021-10-21 15:06:10|712231.8|711231.8|712246.7|711246.7|712261.4|711261.4|712231.8|711231.8|36
1634828780000|2021-10-21 15:06:20|712243.9|711243.9|712763.8|710763.8|712768.5|711287.6|712240.3|710760.5|37
1634828790000|2021-10-21 15:06:30|712262.4|711262.4|712789.8|710789.8|712860.9|711316.2|712260.7|710772.3|38
1634828800000|2021-10-21 15:06:40|712288.1|711288.1|712809.3|710809.3|712873.6|711353.8|712288.1|710785.5|36
1634828810000|2021-10-21 15:06:50|712808.8|710808.8|712320.6|711320.6|712851|711345.7|712315.9|710808.8|37
1634828820000|2021-10-21 15:07:00|712818.5|710818.5|712843|710843|712869.6|711340.7|712340.7|710776.2|36
1634828830000|2021-10-21 15:07:10|712854.2|710854.2|712270.4|711270.4|712854.2|711270.4|712270.4|710755|39
1634828840000|2021-10-21 15:07:20|712773.4|710773.4|712759.8|710759.8|712776.6|711271.8|712267.2|710752.8|39
1634828850000|2021-10-21 15:07:30|712759|710759|712721|710721|712759.9|710759.9|712712.2|710712.2|35
1634828860000|2021-10-21 15:07:40|712718.5|710718.5|712722.3|710722.3|712735.5|710735.5|712697.2|710697.2|33
1634828870000|2021-10-21 15:07:50|712721.8|710721.8|712700.3|710700.3|712774.7|711172.5|712172.5|710671.1|38
1634828880000|2021-10-21 15:08:00|712697.5|710697.5|712711.1|710711.1|712727.1|711199|712192.5|710679.3|35
1634828890000|2021-10-21 15:08:10|712723.7|710723.7|712850.5|710850.5|712860.4|711283.5|712230.9|710723.7|36
1634828900000|2021-10-21 15:08:20|712349|711349|712787.4|710787.4|712877.3|711376.8|712349|710779.4|38
1634828910000|2021-10-21 15:08:30|712794.3|710794.3|712790.1|710790.1|712846.7|711297.4|712297.4|710789.9|38
1634828920000|2021-10-21 15:08:40|712790.7|710790.7|712333.3|711333.3|712844.4|711343.6|712306|710753|32
1634828930000|2021-10-21 15:08:50|712353|711353|712811|710811|712843|711361.5|712312.5|710808.7|27
1634828940000|2021-10-21 15:09:00|712817.2|710817.2|712248.4|711248.4|712817.2|711291.8|712245.7|710762.6|28
1634828950000|2021-10-21 15:09:10|712252.7|711252.7|712284.5|711284.5|712773.2|711293.1|712241|710751.2|31
1634828960000|2021-10-21 15:09:20|712783.5|710783.5|712292.1|711292.1|712820.6|711303.8|712282.1|710783.5|26
1634828970000|2021-10-21 15:09:30|712294.7|711294.7|712284.7|711284.7|712771|711295.4|712280.3|710771|27
1634828980000|2021-10-21 15:09:40|712283.2|711283.2|712249.7|711249.7|712741.3|711283.3|712233.4|710728.5|28
1634828990000|2021-10-21 15:09:50|712229.3|711229.3|712196.4|711196.4|712740.1|711229.3|712192.4|710710.4|37
1634829000000|2021-10-21 15:10:00|712196.5|711196.5|712249.9|711249.9|712753.5|711266.7|712195.7|710718|31
1634829010000|2021-10-21 15:10:10|712267.3|711267.3|712738.9|710738.9|712813.9|711304.6|712229.2|710738.9|33
1634829020000|2021-10-21 15:10:20|712739.6|710739.6|712716.3|710716.3|712744.2|710744.2|712715.7|710715.7|23
1634829030000|2021-10-21 15:10:30|712719.8|710719.8|712719.6|710719.6|712726.8|710726.8|712713.9|710713.9|31
1634829040000|2021-10-21 15:10:40|712720.1|710720.1|712704.3|710704.3|712720.1|711217.4|712177.1|710690.8|32
1634829050000|2021-10-21 15:10:50|712696|710696|712186.8|711186.8|712718.4|711211.5|712186.8|710670.2|25
1634829060000|2021-10-21 15:11:00|712184.7|711184.7|712185.9|711185.9|712688|711193|712160.8|710664.2|29
1634829070000|2021-10-21 15:11:10|712192.1|711192.1|712237.6|711237.6|712749.5|711245.6|712191.7|710695.4|33
1634829080000|2021-10-21 15:11:20|712237.3|711237.3|712311|711311|712818.5|711317.7|712237.3|710739.2|28
1634829090000|2021-10-21 15:11:30|712308.5|711308.5|712380.9|711380.9|712395.3|711395.3|712308.5|711308.5|29
1634829100000|2021-10-21 15:11:40|712381.4|711381.4|712300.5|711300.5|712837|711381.8|712290.4|710774|35
1634829110000|2021-10-21 15:11:50|712787.8|710787.8|712232.1|711232.1|712787.8|711232.1|712232.1|710735.8|25
1634829120000|2021-10-21 15:12:00|712232.7|711232.7|712767.3|710767.3|712771.6|711262.9|712232.7|710737.8|25
1634829130000|2021-10-21 15:12:10|712766.8|710766.8|712746.4|710746.4|712770|710770|712746.4|710746.4|21
1634829140000|2021-10-21 15:12:20|712750.2|710750.2|712729.2|710729.2|712750.2|711246.6|712222.1|710729.2|30
1634829150000|2021-10-21 15:12:30|712724.2|710724.2|712709.4|710709.4|712735.4|711215.2|712208.2|710709.2|26
1634829160000|2021-10-21 15:12:40|712713.1|710713.1|712180.2|711180.2|712713.1|711188.5|712158.7|710643.2|27
1634829170000|2021-10-21 15:12:50|712175.5|711175.5|712191.1|711191.1|712216.1|711216.1|712167.4|711167.4|30
1634829180000|2021-10-21 15:13:00|712198.1|711198.1|712206.5|711206.5|712713.5|711210.6|712198.1|710707.4|22
1634829190000|2021-10-21 15:13:10|712202.8|711202.8|712203.5|711203.5|712728.3|711256.8|712184.5|710715.6|29
1634829200000|2021-10-21 15:13:20|712198|711198|712198.2|711198.2|712199.3|711199.3|712187.1|711187.1|27
1634829210000|2021-10-21 15:13:30|712196.8|711196.8|712182.5|711182.5|712197.4|711197.4|712174.6|711174.6|27
1634829220000|2021-10-21 15:13:40|712191.4|711191.4|712180.5|711180.5|712191.4|711191.4|712176|711176|21
1634829230000|2021-10-21 15:13:50|712182.6|711182.6|712165.4|711165.4|712190.4|711190.4|712165.3|711165.3|23
1634829240000|2021-10-21 15:14:00|712167.8|711167.8|712169|711169|712170.3|711170.3|712164.5|711164.5|21
1634829250000|2021-10-21 15:14:10|712165.3|711165.3|712162.8|711162.8|712169|711169|712162.8|711162.8|15
1634829260000|2021-10-21 15:14:20|712162.6|711162.6|712163|711163|712166.1|711166.1|712162.6|711162.6|25
1634829270000|2021-10-21 15:14:30|712162.4|711162.4|712165|711165|712166.9|711166.9|712161.5|711161.5|22
1634829280000|2021-10-21 15:14:40|712709|710709|712201.6|711201.6|712710.2|711209.7|712199.8|710698|23
1634829290000|2021-10-21 15:14:50|712200.9|711200.9|712289.2|711289.2|712716.4|711296.6|712183.5|710711.6|31
1634829300000|2021-10-21 15:15:00|712286.3|711286.3|712305.4|711305.4|712335.5|711335.5|712286.3|711286.3|33
1634829310000|2021-10-21 15:15:10|712315.3|711315.3|712312.2|711312.2|712320.1|711320.1|712303.7|711303.7|33
1634829320000|2021-10-21 15:15:20|712358|711358|712299.7|711299.7|712853.5|711358|712279.7|710848.9|37
1634829330000|2021-10-21 15:15:30|712299.6|711299.6|712327.5|711327.5|712818.1|711327.5|712279|710816.8|35
1634829340000|2021-10-21 15:15:40|712322.8|711322.8|712316|711316|712324.6|711324.6|712313.3|711313.3|23
1634829350000|2021-10-21 15:15:50|712312.3|711312.3|712214.5|711214.5|712811.7|711318.4|712207.9|710708.6|23
1634829360000|2021-10-21 15:16:00|712215.3|711215.3|712328.9|711328.9|712842.2|711338.1|712212.7|710750.6|33
1634829370000|2021-10-21 15:16:10|712322.6|711322.6|712310.2|711310.2|712355.9|711355.9|712310.2|711310.2|22
1634829380000|2021-10-21 15:16:20|712312.6|711312.6|712307.8|711307.8|712824.5|711332.8|712262.1|710792.5|33
1634829390000|2021-10-21 15:16:30|712305.9|711305.9|712270.5|711270.5|712318.5|711318.5|712268.3|711268.3|30
1634829400000|2021-10-21 15:16:40|712272.1|711272.1|712352.5|711352.5|712857.8|711356.5|712272.1|710857.8|37
1634829410000|2021-10-21 15:16:50|712355.8|711355.8|712875.6|710875.6|712893.5|711371.6|712354.4|710837.5|34
1634829420000|2021-10-21 15:17:00|712877|710877|712755.5|710755.5|712893.2|711382|712319|710750.7|40
1634829430000|2021-10-21 15:17:10|712757.2|710757.2|712670.9|710670.9|712757.2|711256.2|712149.4|710646.2|36
1634829440000|2021-10-21 15:17:20|712677.6|710677.6|712167.1|711167.1|712694.5|711180.1|712167.1|710670.5|31
1634829450000|2021-10-21 15:17:30|712163.6|711163.6|712669.3|710669.3|712674.1|711170.5|712162.1|710653.5|29
1634829460000|2021-10-21 15:17:40|712669.8|710669.8|712645.3|710645.3|712669.8|710669.8|712642|710642|27
1634829470000|2021-10-21 15:17:50|712645.9|710645.9|712158.2|711158.2|712647.9|711167.3|712153.1|710642.5|26
1634829480000|2021-10-21 15:18:00|712156|711156|712163.5|711163.5|712167.8|711167.8|712156|711156|26
1634829490000|2021-10-21 15:18:10|712164.6|711164.6|712164|711164|712173.2|711173.2|712156.1|711156.1|30
1634829500000|2021-10-21 15:18:20|712163.1|711163.1|712164|711164|712164|711164|712150.2|711150.2|28
1634829510000|2021-10-21 15:18:30|712167.1|711167.1|712124.6|711124.6|712637.1|711167.1|712124.6|710631.2|29
1634829520000|2021-10-21 15:18:40|712127.2|711127.2|712232.8|711232.8|712673.8|711232.8|712125.7|710655.9|35
1634829530000|2021-10-21 15:18:50|712229.2|711229.2|712210.4|711210.4|712237.1|711237.1|712199.5|711199.5|37
1634829540000|2021-10-21 15:19:00|712212.4|711212.4|712689|710689|712793.3|711277.7|712171.1|710689|35
1634829550000|2021-10-21 15:19:10|712690.8|710690.8|712194.1|711194.1|712700.6|711194.5|712183|710688.3|29
1634829560000|2021-10-21 15:19:20|712187.1|711187.1|712193.1|711193.1|712707.7|711196.2|712187.1|710690.7|23
1634829570000|2021-10-21 15:19:30|712192.8|711192.8|712177.7|711177.7|712708.3|711199.4|712171.5|710695.7|30
1634829580000|2021-10-21 15:19:40|712175.4|711175.4|712687.9|710687.9|712687.9|711188.1|712175.4|710679.5|30
1634829590000|2021-10-21 15:19:50|712679.1|710679.1|712687.3|710687.3|712706.5|710706.5|712678.2|710678.2|32
1634829600000|2021-10-21 15:20:00|712691.8|710691.8|712710.3|710710.3|712717.3|711194.5|712191.3|710675|36
1634829610000|2021-10-21 15:20:10|712706.6|710706.6|712222.9|711222.9|712763.6|711254.3|712210.7|710702.1|31
1634829620000|2021-10-21 15:20:20|712221.2|711221.2|712219.2|711219.2|712732.5|711222.6|712200|710711.5|26
1634829630000|2021-10-21 15:20:30|712236.2|711236.2|712205.7|711205.7|712726.7|711237.1|712205.1|710714.8|33
1634829640000|2021-10-21 15:20:40|712205.2|711205.2|712733.7|710733.7|712759.4|711232.5|712185.3|710699.6|28
1634829650000|2021-10-21 15:20:50|712198|711198|712240.9|711240.9|712244.4|711244.4|712198|711198|37
1634829660000|2021-10-21 15:21:00|712244.4|711244.4|712701.3|710701.3|712727.4|711247|712205.3|710701.3|34
1634829670000|2021-10-21 15:21:10|712698.6|710698.6|712685.5|710685.5|712698.6|711180.8|712160.4|710664.9|37
1634829680000|2021-10-21 15:21:20|712689|710689|712155.9|711155.9|712690.5|711155.9|712155.9|710649.5|33
1634829690000|2021-10-21 15:21:30|712156.2|711156.2|712664|710664|712674.5|711156.2|712156.2|710659.9|23
1634829700000|2021-10-21 15:21:40|712660.7|710660.7|712564.2|710564.2|712671.9|711113.7|712113.7|710564.2|32
1634829710000|2021-10-21 15:21:50|712576.2|710576.2|712570.4|710570.4|712577.4|710577.4|712564.6|710564.6|20
1634829720000|2021-10-21 15:22:00|712567.5|710567.5|712485.4|710485.4|712575.2|710984.7|711984.7|710482.7|20
1634829730000|2021-10-21 15:22:10|712486|710486|712555.8|710555.8|712582.8|710582.8|712485.6|710485.6|31
1634829740000|2021-10-21 15:22:20|712556.7|710556.7|712525.8|710525.8|712561.8|710561.8|712525.8|710525.8|30
1634829750000|2021-10-21 15:22:30|712526.3|710526.3|712497.2|710497.2|712526.3|710526.3|712476.8|710476.8|31
1634829760000|2021-10-21 15:22:40|712497.8|710497.8|712490.2|710490.2|712504.5|710504.5|712490.2|710490.2|15
1634829770000|2021-10-21 15:22:50|712490.4|710490.4|712491.6|710491.6|712492.8|710492.8|712476|710476|20
1634829780000|2021-10-21 15:23:00|712491.4|710491.4|712486.8|710486.8|712500.4|710500.4|712486.8|710486.8|19
1634829790000|2021-10-21 15:23:10|712487.1|710487.1|712485.3|710485.3|712491.5|710491.5|712485.2|710485.2|17
1634829800000|2021-10-21 15:23:20|712474.6|710474.6|712491.7|710491.7|712492|710492|712468.1|710468.1|23
1634829810000|2021-10-21 15:23:30|712491.4|710491.4|712493.3|710493.3|712496.7|710496.7|712486.6|710486.6|26
1634829820000|2021-10-21 15:23:40|712492.4|710492.4|712663.1|710663.1|712666.6|711087.8|712087.8|710490.6|25
1634829830000|2021-10-21 15:23:50|712652.7|710652.7|712594.6|710594.6|712652.7|710652.7|712594|710594|28
1634829840000|2021-10-21 15:24:00|712599.6|710599.6|712545.5|710545.5|712607.9|711084.8|712084.8|710532.5|26
1634829850000|2021-10-21 15:24:10|712541.9|710541.9|712540.9|710540.9|712553.2|710553.2|712536.7|710536.7|24
1634829860000|2021-10-21 15:24:20|712550.1|710550.1|712550.4|710550.4|712555|711064.1|712047|710541|26
1634829870000|2021-10-21 15:24:30|712546.7|710546.7|712549.5|710549.5|712578.2|710578.2|712545.2|710545.2|26
1634829880000|2021-10-21 15:24:40|712506|710506|712539.6|710539.6|712546.9|710546.9|712506|710506|30
1634829890000|2021-10-21 15:24:50|712539.4|710539.4|712545.6|710545.6|712550.8|710550.8|712537.9|710537.9|13
1634829900000|2021-10-21 15:25:00|712546|710546|712549.5|710549.5|712561.9|710561.9|712545|710545|32
1634829910000|2021-10-21 15:25:10|712548.1|710548.1|712565.4|710565.4|712572.9|710572.9|712547.3|710547.3|21
1634829920000|2021-10-21 15:25:20|712564.2|710564.2|712563.6|710563.6|712564.2|710564.2|712527.7|710527.7|30
1634829930000|2021-10-21 15:25:30|712563.9|710563.9|712654.5|710654.5|712657.7|710657.7|712559.9|710559.9|33
1634829940000|2021-10-21 15:25:40|712662|710662|712577.6|710577.6|712662.8|710662.8|712560.8|710560.8|29
1634829950000|2021-10-21 15:25:50|712575.6|710575.6|712584|710584|712589.5|710589.5|712575.6|710575.6|18
1634829960000|2021-10-21 15:26:00|712585.4|710585.4|712624.3|710624.3|712631.1|710631.1|712585.4|710585.4|31
1634829970000|2021-10-21 15:26:10|712629.2|710629.2|712620.9|710620.9|712636.6|710636.6|712614.5|710614.5|30
1634829980000|2021-10-21 15:26:20|712621.3|710621.3|712077.2|711077.2|712640.6|711077.2|712077.2|710617|25
1634829990000|2021-10-21 15:26:30|712511.9|710511.9|712547.4|710547.4|712547.4|710547.4|712498.4|710498.4|26
1634830000000|2021-10-21 15:26:40|712547|710547|712544.4|710544.4|712550.3|710550.3|712544.4|710544.4|16
1634830010000|2021-10-21 15:26:50|712544.2|710544.2|712482.2|710482.2|712544.2|710544.2|712482.2|710482.2|24
1634830020000|2021-10-21 15:27:00|712484.7|710484.7|712377|710377|712491.6|710491.6|712325.1|710325.1|32
1634830030000|2021-10-21 15:27:10|712369.7|710369.7|712348.5|710348.5|712378.5|710378.5|712341.2|710341.2|24
1634830040000|2021-10-21 15:27:20|712348.4|710348.4|712356|710356|712356|710356|712345|710345|21
1634830050000|2021-10-21 15:27:30|712361.8|710361.8|712380|710380|712383.8|710383.8|712361.7|710361.7|22
1634830060000|2021-10-21 15:27:40|712372.3|710372.3|712371.4|710371.4|712381.7|710381.7|712363.8|710363.8|19
1634830070000|2021-10-21 15:27:50|712373.7|710373.7|712384.3|710384.3|712399.6|710399.6|712369.5|710369.5|31
1634830080000|2021-10-21 15:28:00|712383.6|710383.6|711869.9|710869.9|712383.6|710877.3|711865.3|710372.7|23
1634830090000|2021-10-21 15:28:10|712378.3|710378.3|712414.7|710414.7|712471.4|710471.4|712378.3|710378.3|39
1634830100000|2021-10-21 15:28:20|712415.7|710415.7|712428|710428|712434.4|710434.4|712414.7|710414.7|28
1634830110000|2021-10-21 15:28:30|712425.7|710425.7|712433|710433|712440.9|710440.9|712421.9|710421.9|24
1634830120000|2021-10-21 15:28:40|712436.8|710436.8|712462.7|710462.7|712466.9|710466.9|712435.3|710435.3|22
1634830130000|2021-10-21 15:28:50|712466.2|710466.2|711904.3|710904.3|712467.5|710936|711904.3|710460.5|23
1634830140000|2021-10-21 15:29:00|712386.1|710386.1|712355.4|710355.4|712386.1|710878.9|711856.9|710347.5|29
1634830150000|2021-10-21 15:29:10|712356.2|710356.2|712331.1|710331.1|712365.5|710365.5|712322.9|710322.9|32
1634830160000|2021-10-21 15:29:20|712330.9|710330.9|712290.8|710290.8|712338.5|710338.5|712282.9|710282.9|29
1634830170000|2021-10-21 15:29:30|712297.3|710297.3|712336.1|710336.1|712337.7|710337.7|712297.3|710297.3|30
1634830180000|2021-10-21 15:29:40|712337.1|710337.1|712277.7|710277.7|712340.7|710860.8|711750.1|710260.8|35
1634830190000|2021-10-21 15:29:50|712282.2|710282.2|712285.1|710285.1|712304.5|710822.5|711775.2|710272.9|34
1634830200000|2021-10-21 15:30:00|712294.4|710294.4|712364.1|710364.1|712394.4|710394.4|712294.4|710294.4|38
1634830210000|2021-10-21 15:30:10|712362.4|710362.4|712312.4|710312.4|712401.2|710857.6|711841.3|710310.4|38
1634830220000|2021-10-21 15:30:20|712311.2|710311.2|711818.4|710818.4|712318.8|710822|711818.4|710308.4|23
1634830230000|2021-10-21 15:30:30|712330.4|710330.4|712324.8|710324.8|712360.9|710360.9|712319.4|710319.4|35
1634830240000|2021-10-21 15:30:40|712324.2|710324.2|712333.7|710333.7|712340.7|710340.7|712323.9|710323.9|25
1634830250000|2021-10-21 15:30:50|712340.2|710340.2|712353.4|710353.4|712353.4|710353.4|712335.6|710335.6|22
1634830260000|2021-10-21 15:31:00|712351.4|710351.4|712391.8|710391.8|712401.3|710401.3|712351.4|710351.4|27
1634830270000|2021-10-21 15:31:10|712392.3|710392.3|712443.3|710443.3|712449.8|710449.8|712392.3|710392.3|31
1634830280000|2021-10-21 15:31:20|712444.9|710444.9|712449.9|710449.9|712449.9|710449.9|712417.7|710417.7|28
1634830290000|2021-10-21 15:31:30|712449.6|710449.6|712461.9|710461.9|712464.3|710464.3|712447.3|710447.3|28
1634830300000|2021-10-21 15:31:40|712464.8|710464.8|712480.2|710480.2|712480.2|710480.2|712437.6|710437.6|29
1634830310000|2021-10-21 15:31:50|712477.6|710477.6|712435.3|710435.3|712478.3|710478.3|712420.2|710420.2|29
1634830320000|2021-10-21 15:32:00|712432.9|710432.9|712438.6|710438.6|712448.7|710448.7|712428.2|710428.2|25
1634830330000|2021-10-21 15:32:10|712437.1|710437.1|712401.4|710401.4|712437.1|710437.1|712377.9|710377.9|25
1634830340000|2021-10-21 15:32:20|712403.8|710403.8|712396.5|710396.5|712423.8|710423.8|712383.5|710383.5|24
1634830350000|2021-10-21 15:32:30|712396.4|710396.4|712395.7|710395.7|712398.9|710398.9|712391.2|710391.2|21
1634830360000|2021-10-21 15:32:40|712394.3|710394.3|712384.8|710384.8|712401.7|710401.7|712383.9|710383.9|15
1634830370000|2021-10-21 15:32:50|712386.7|710386.7|712377|710377|712386.7|710386.7|712358|710358|30
1634830380000|2021-10-21 15:33:00|712378.3|710378.3|712419.5|710419.5|712425.6|710425.6|712378.3|710378.3|24
1634830390000|2021-10-21 15:33:10|712418.5|710418.5|712414.6|710414.6|712424.6|710424.6|712409.1|710409.1|30
1634830400000|2021-10-21 15:33:20|712414.8|710414.8|712433.6|710433.6|712440.6|710440.6|712396.7|710396.7|22
1634830410000|2021-10-21 15:33:30|712433.5|710433.5|712415.8|710415.8|712440.6|710440.6|712411.8|710411.8|28
1634830420000|2021-10-21 15:33:40|712416.5|710416.5|712425|710425|712425|710425|712412.1|710412.1|20
1634830430000|2021-10-21 15:33:50|712425.8|710425.8|712417.4|710417.4|712425.8|710425.8|712409.3|710409.3|18
1634830440000|2021-10-21 15:34:00|712433.6|710433.6|712426.9|710426.9|712442.4|710442.4|712423.8|710423.8|30
1634830450000|2021-10-21 15:34:10|712427.3|710427.3|712410.9|710410.9|712427.3|710427.3|712404|710404|25
1634830460000|2021-10-21 15:34:20|712407|710407|712426.6|710426.6|712428|710428|712407|710407|17
1634830470000|2021-10-21 15:34:30|712427.1|710427.1|712421.4|710421.4|712434.4|710434.4|712414.9|710414.9|16
1634830480000|2021-10-21 15:34:40|712422.9|710422.9|712448.9|710448.9|712458.8|710458.8|712410.2|710410.2|21
1634830490000|2021-10-21 15:34:50|712455.4|710455.4|712461.4|710461.4|712465|710465|712453.6|710453.6|17
1634830500000|2021-10-21 15:35:00|712462.5|710462.5|712504.9|710504.9|712504.9|710965.3|711959.6|710454.4|18
1634830510000|2021-10-21 15:35:10|712508.8|710508.8|712510.1|710510.1|712543.6|711010.1|712008.7|710504.9|34
1634830520000|2021-10-21 15:35:20|712507|710507|712622.3|710622.3|712622.3|710622.3|712507|710507|30
1634830530000|2021-10-21 15:35:30|712637.7|710637.7|712740.6|710740.6|712742.5|710742.5|712637.7|710637.7|39
1634830540000|2021-10-21 15:35:40|712739.4|710739.4|712719.5|710719.5|712746.6|711176|712168.4|710694.3|27
1634830550000|2021-10-21 15:35:50|712718.8|710718.8|712707.5|710707.5|712718.9|710718.9|712703.7|710703.7|27
1634830560000|2021-10-21 15:36:00|712705.3|710705.3|712716.1|710716.1|712756.3|710756.3|712705.3|710705.3|24
1634830570000|2021-10-21 15:36:10|712716|710716|712701.1|710701.1|712720.8|710720.8|712697.3|710697.3|25
1634830580000|2021-10-21 15:36:20|712698.9|710698.9|712709|710709|712721.8|710721.8|712682|710682|34
1634830590000|2021-10-21 15:36:30|712711.5|710711.5|712749.1|710749.1|712762.9|710762.9|712708.8|710708.8|35
1634830600000|2021-10-21 15:36:40|712751.7|710751.7|712771.7|710771.7|712773.2|710773.2|712751.7|710751.7|23
1634830610000|2021-10-21 15:36:50|712772.4|710772.4|712753.8|710753.8|712772.4|711249.5|712249.5|710733.3|30
1634830620000|2021-10-21 15:37:00|712756|710756|712709.7|710709.7|712762.7|711197.7|712188.2|710680.9|33
1634830630000|2021-10-21 15:37:10|712707.3|710707.3|712217.7|711217.7|712717.9|711221.5|712208.3|710707.3|24
1634830640000|2021-10-21 15:37:20|712216.3|711216.3|712599.6|710599.6|712717.7|711218.5|712110.2|710587.3|26
1634830650000|2021-10-21 15:37:30|712587.5|710587.5|712562.8|710562.8|712598.5|710598.5|712552.9|710552.9|28
1634830660000|2021-10-21 15:37:40|712568.3|710568.3|712466.5|710466.5|712571.6|710571.6|712466.5|710466.5|28
1634830670000|2021-10-21 15:37:50|712476.1|710476.1|712433.2|710433.2|712479.6|710919.9|711915.5|710420.6|31
1634830680000|2021-10-21 15:38:00|712421.9|710421.9|712334.6|710334.6|712421.9|710421.9|712334.6|710334.6|34
1634830690000|2021-10-21 15:38:10|711840.2|710840.2|712361|710361|712390.2|710888.6|711840.2|710329.9|34
1634830700000|2021-10-21 15:38:20|712363.2|710363.2|712429.1|710429.1|712446.4|710948.3|711948.3|710363.2|32
1634830710000|2021-10-21 15:38:30|712424.8|710424.8|712422.2|710422.2|712431.9|710959.4|711947.9|710406.8|26
1634830720000|2021-10-21 15:38:40|712425.7|710425.7|712400.3|710400.3|712426.7|710426.7|712392.3|710392.3|20
1634830730000|2021-10-21 15:38:50|712399.6|710399.6|712378.5|710378.5|712399.6|710399.6|712374.4|710374.4|26
1634830740000|2021-10-21 15:39:00|712378.9|710378.9|712392.2|710392.2|712414.5|710904.4|711904.4|710364|33
1634830750000|2021-10-21 15:39:10|712391.7|710391.7|712397.1|710397.1|712401.4|710401.4|712391|710391|16
1634830760000|2021-10-21 15:39:20|712394.9|710394.9|712367.8|710367.8|712398.3|710398.3|712366.3|710366.3|24
1634830770000|2021-10-21 15:39:30|712365|710365|712460|710460|712460|710915|711913.6|710334.2|31
1634830780000|2021-10-21 15:39:40|712452.1|710452.1|712451.9|710451.9|712453.8|710453.8|712446.9|710446.9|17
1634830790000|2021-10-21 15:39:50|712446.5|710446.5|712447.7|710447.7|712450.8|710450.8|712442.6|710442.6|21
1634830800000|2021-10-21 15:40:00|712449.1|710449.1|712449.5|710449.5|712456.9|710456.9|712447|710447|25
1634830810000|2021-10-21 15:40:10|712449.7|710449.7|712440.4|710440.4|712451.8|710939.9|711939.9|710432.2|20
1634830820000|2021-10-21 15:40:20|712441.3|710441.3|712453|710453|712462.4|710462.4|712432|710432|23
1634830830000|2021-10-21 15:40:30|712451.8|710451.8|712465.4|710465.4|712467.4|710467.4|712451.8|710451.8|19
1634830840000|2021-10-21 15:40:40|712467.4|710467.4|712470.5|710470.5|712470.5|710470.5|712460|710460|15
1634830850000|2021-10-21 15:40:50|712469.5|710469.5|712462.6|710462.6|712469.5|710469.5|712462.6|710462.6|26
1634830860000|2021-10-21 15:41:00|712466.4|710466.4|712470.2|710470.2|712473.2|710473.2|712466.4|710466.4|11
1634830870000|2021-10-21 15:41:10|712469.7|710469.7|712476.4|710476.4|712481.8|710481.8|712468.1|710468.1|18
1634830880000|2021-10-21 15:41:20|712477.1|710477.1|712493.7|710493.7|712502.1|710502.1|712471.2|710471.2|22
1634830890000|2021-10-21 15:41:30|712498.8|710498.8|712493.1|710493.1|712498.8|710498.8|712481.7|710481.7|17
1634830900000|2021-10-21 15:41:40|712492.2|710492.2|712494|710494|712496.6|710496.6|712492.2|710492.2|6
1634830910000|2021-10-21 15:41:50|712493|710493|712499.6|710499.6|712510.7|710510.7|712491.8|710491.8|16
1634830920000|2021-10-21 15:42:00|712497.7|710497.7|712516.4|710516.4|712533|710533|712497|710497|27
1634830930000|2021-10-21 15:42:10|712515|710515|712523.6|710523.6|712523.6|710523.6|712507.4|710507.4|20
1634830940000|2021-10-21 15:42:20|712524.5|710524.5|712640.5|710640.5|712656|710656|712522.1|710522.1|22
1634830950000|2021-10-21 15:42:30|712641.3|710641.3|712642|710642|712642|710642|712638.2|710638.2|22
1634830960000|2021-10-21 15:42:40|712640.2|710640.2|712639.3|710639.3|712643.9|710643.9|712635.4|710635.4|20
1634830970000|2021-10-21 15:42:50|712642.6|710642.6|712567.1|710567.1|712648.5|710648.5|712562.3|710562.3|28
1634830980000|2021-10-21 15:43:00|712590.3|710590.3|712638.9|710638.9|712654.2|710654.2|712590.3|710590.3|28
1634830990000|2021-10-21 15:43:10|712647.8|710647.8|712669.3|710669.3|712676.4|711177.9|712172|710632.4|28
1634831000000|2021-10-21 15:43:20|712672.6|710672.6|712614.9|710614.9|712672.9|710672.9|712614.9|710614.9|26
1634831010000|2021-10-21 15:43:30|712622.1|710622.1|712617.1|710617.1|712660.8|710660.8|712583.9|710583.9|28
1634831020000|2021-10-21 15:43:40|712623|710623|712621.2|710621.2|712637.9|710637.9|712616.3|710616.3|23
1634831030000|2021-10-21 15:43:50|712621|710621|712072.7|711072.7|712635.2|711072.7|712072.7|710580.6|23
1634831040000|2021-10-21 15:44:00|712578.7|710578.7|712552.7|710552.7|712604.8|710604.8|712549.2|710549.2|32
1634831050000|2021-10-21 15:44:10|712549.4|710549.4|712533.8|710533.8|712574.5|711037|712036.2|710518.2|21
1634831060000|2021-10-21 15:44:20|712534.6|710534.6|712540.9|710540.9|712540.9|710540.9|712512.3|710512.3|25
1634831070000|2021-10-21 15:44:30|712539.2|710539.2|712524.3|710524.3|712539.2|710539.2|712517.7|710517.7|20
1634831080000|2021-10-21 15:44:40|712522.9|710522.9|712514|710514|712544.4|710544.4|712506.1|710506.1|22
1634831090000|2021-10-21 15:44:50|712512.5|710512.5|712493.3|710493.3|712574|710574|712487.9|710487.9|24
1634831100000|2021-10-21 15:45:00|712491.1|710491.1|712505|710505|712566.6|711054.1|712052.2|710490|28
1634831110000|2021-10-21 15:45:10|712507.5|710507.5|712410.7|710410.7|712517.5|710517.5|712396|710396|31
1634831120000|2021-10-21 15:45:20|712438.1|710438.1|712420.5|710420.5|712445.6|710445.6|712410.7|710410.7|17
1634831130000|2021-10-21 15:45:30|712408.3|710408.3|712428.4|710428.4|712428.5|710428.5|712406.5|710406.5|18
1634831140000|2021-10-21 15:45:40|712427.5|710427.5|712440|710440|712441.3|710441.3|712427.5|710427.5|13
1634831150000|2021-10-21 15:45:50|712506.5|710506.5|712510.5|710510.5|712549.1|710549.1|712461.1|710461.1|35
1634831160000|2021-10-21 15:46:00|712511.9|710511.9|712484.2|710484.2|712512.4|710512.4|712470|710470|18
1634831170000|2021-10-21 15:46:10|712487.9|710487.9|712484.8|710484.8|712491.8|710491.8|712481|710481|11
1634831180000|2021-10-21 15:46:20|712487.5|710487.5|712470|710470|712491.4|710491.4|712470|710470|11
1634831190000|2021-10-21 15:46:30|712474.4|710474.4|712458|710458|712485.8|710485.8|712445.8|710445.8|13
1634831200000|2021-10-21 15:46:40|712463.6|710463.6|712470.6|710470.6|712487|710487|712463.6|710463.6|14
1634831210000|2021-10-21 15:46:50|712472.3|710472.3|712470.9|710470.9|712476.6|710476.6|712469|710469|14
1634831220000|2021-10-21 15:47:00|712472.4|710472.4|712497.7|710497.7|712508.5|710508.5|712459.4|710459.4|20
1634831230000|2021-10-21 15:47:10|712003.3|711003.3|712410.2|710410.2|712498.1|711003.3|711907.5|710402.2|25
1634831240000|2021-10-21 15:47:20|712409|710409|712004.2|711004.2|712495.6|711004.2|711913.7|710405.4|35
1634831250000|2021-10-21 15:47:30|711986.7|710986.7|712438|710438|712485.8|710994.3|711970.6|710434.4|27
1634831260000|2021-10-21 15:47:40|712460.3|710460.3|712465.5|710465.5|712502.4|710502.4|712438.4|710438.4|27
1634831270000|2021-10-21 15:47:50|712467.4|710467.4|712416.5|710416.5|712467.4|710467.4|712403.3|710403.3|29
1634831280000|2021-10-21 15:48:00|712415.8|710415.8|712408.8|710408.8|712417.5|710417.5|712407.9|710407.9|16
1634831290000|2021-10-21 15:48:10|712408.2|710408.2|712413.1|710413.1|712414.9|710414.9|712405.5|710405.5|19
1634831300000|2021-10-21 15:48:20|712417.1|710417.1|712405.2|710405.2|712448|710902.5|711898.2|710398.3|30
1634831310000|2021-10-21 15:48:30|712407.6|710407.6|712432.4|710432.4|712486.8|710486.8|712406.9|710406.9|30
1634831320000|2021-10-21 15:48:40|712433|710433|712440.7|710440.7|712443.8|710443.8|712429.2|710429.2|26
1634831330000|2021-10-21 15:48:50|712440.6|710440.6|712406|710406|712453.8|710924.4|711919.1|710406|27
1634831340000|2021-10-21 15:49:00|712402.3|710402.3|712343.8|710343.8|712410.7|710856.4|711849.3|710342.1|20
1634831350000|2021-10-21 15:49:10|712348.9|710348.9|712350.5|710350.5|712351.1|710351.1|712345.8|710345.8|14
1634831360000|2021-10-21 15:49:20|712350.7|710350.7|712339.2|710339.2|712350.7|710851.7|711827.4|710315.7|18
1634831370000|2021-10-21 15:49:30|712337.6|710337.6|711831.7|710831.7|712339.8|710841.5|711827.3|710337.6|16
1634831380000|2021-10-21 15:49:40|711832.7|710832.7|711837.3|710837.3|711838.7|710838.7|711832.7|710832.7|7
1634831390000|2021-10-21 15:49:50|711835.9|710835.9|712329.3|710329.3|712331|710856.7|711835.9|710308.2|14
1634831400000|2021-10-21 15:50:00|712330.7|710330.7|711837.2|710837.2|712339.2|710840.9|711830.4|710330.7|21
1634831410000|2021-10-21 15:50:10|711838.5|710838.5|711850.4|710850.4|711850.4|710850.4|711829.7|710829.7|11
1634831420000|2021-10-21 15:50:20|711849.3|710849.3|711839.9|710839.9|712336.5|710849.3|711833|710326.5|13
1634831430000|2021-10-21 15:50:30|711841.2|710841.2|711843|710843|711843.2|710843.2|711841.2|710841.2|6
1634831440000|2021-10-21 15:50:40|711841.9|710841.9|712329.3|710329.3|712329.3|710843.1|711837.6|710323.9|9
1634831450000|2021-10-21 15:50:50|712335.8|710335.8|711841.1|710841.1|712335.8|710841.2|711838.6|710335.7|5
1634831460000|2021-10-21 15:51:00|712348.3|710348.3|712328.8|710328.8|712351.8|710351.8|712328.8|710328.8|13
1634831470000|2021-10-21 15:51:10|712325.5|710325.5|712329.6|710329.6|712345.4|710345.4|712325.5|710325.5|14
1634831480000|2021-10-21 15:51:20|711835.1|710835.1|711849.3|710849.3|711849.3|710849.3|711835.1|710835.1|6
1634831490000|2021-10-21 15:51:30|711850.6|710850.6|711844.6|710844.6|711850.6|710850.6|711832.3|710832.3|7
1634831500000|2021-10-21 15:51:40|711853.5|710853.5|712348|710348|712353.5|710853.5|711853.5|710340.4|9
1634831510000|2021-10-21 15:51:50|712347.6|710347.6|712344.2|710344.2|712350.6|710350.6|712337|710337|9
1634831520000|2021-10-21 15:52:00|712344.5|710344.5|712351.7|710351.7|712351.7|710351.7|712342.6|710342.6|13
1634831530000|2021-10-21 15:52:10|712351|710351|711845.3|710845.3|712351|710845.3|711839|710351|11
1634831540000|2021-10-21 15:52:20|711839.1|710839.1|711847.1|710847.1|711847.1|710847.1|711839.1|710839.1|11
1634831550000|2021-10-21 15:52:30|711839.5|710839.5|712346.3|710346.3|712349.5|710847.6|711839.5|710344.4|10
1634831560000|2021-10-21 15:52:40|712347.4|710347.4|711845.4|710845.4|712347.4|710845.4|711845.4|710343.4|4
1634831570000|2021-10-21 15:52:50|711843.8|710843.8|711903.4|710903.4|712364|710903.4|711838.5|710362.6|13
1634831580000|2021-10-21 15:53:00|712407.8|710407.8|711847.7|710847.7|712407.8|710849.1|711834.7|710335.8|23
1634831590000|2021-10-21 15:53:10|711851.2|710851.2|712355.6|710355.6|712355.7|710851.2|711847.1|710348.9|14
1634831600000|2021-10-21 15:53:20|712354.5|710354.5|712330.1|710330.1|712356.2|710832.4|711809.9|710324.2|20
1634831610000|2021-10-21 15:53:30|712324.5|710324.5|712234.3|710234.3|712327.1|710819.5|711819.5|710225.9|22
1634831620000|2021-10-21 15:53:40|712230.5|710230.5|712241|710241|712243.9|710737.1|711737.1|710226.7|27
1634831630000|2021-10-21 15:53:50|712238.9|710238.9|712251.7|710251.7|712259.3|710259.3|712238.9|710238.9|20
1634831640000|2021-10-21 15:54:00|712248.2|710248.2|712254.2|710254.2|712259.4|710259.4|712248.2|710248.2|13
1634831650000|2021-10-21 15:54:10|712258.8|710258.8|712253.6|710253.6|712258.8|710258.8|712250|710250|12
1634831660000|2021-10-21 15:54:20|712255.6|710255.6|712255.5|710255.5|712256.5|710256.5|712254.8|710254.8|7
1634831670000|2021-10-21 15:54:30|712261.8|710261.8|712250.1|710250.1|712273.6|710273.6|712244.9|710244.9|18
1634831680000|2021-10-21 15:54:40|712255.5|710255.5|712259|710259|712259|710259|712247.5|710247.5|10
1634831690000|2021-10-21 15:54:50|712259.4|710259.4|712255.9|710255.9|712259.4|710259.4|712248.4|710248.4|9
1634831700000|2021-10-21 15:55:00|712263.6|710263.6|712250.5|710250.5|712263.6|710263.6|712243.7|710243.7|14
1634831710000|2021-10-21 15:55:10|712255.4|710255.4|712256.3|710256.3|712258.3|710258.3|712249|710249|8
1634831720000|2021-10-21 15:55:20|712256.4|710256.4|712275.6|710275.6|712275.6|710275.6|712250|710250|16
1634831730000|2021-10-21 15:55:30|712272.2|710272.2|712307.7|710307.7|712314.7|710314.7|712272.1|710272.1|22
1634831740000|2021-10-21 15:55:40|712292.9|710292.9|712305.1|710305.1|712306.6|710306.6|712292.9|710292.9|8
1634831750000|2021-10-21 15:55:50|712303.7|710303.7|712305.8|710305.8|712305.8|710305.8|712299.9|710299.9|5
1634831760000|2021-10-21 15:56:00|712307.1|710307.1|712308.7|710308.7|712326.5|710326.5|712307.1|710307.1|8
1634831770000|2021-10-21 15:56:10|712310.9|710310.9|712259.2|710259.2|712310.9|710310.9|712259.2|710259.2|16
1634831780000|2021-10-21 15:56:20|712251.6|710251.6|712271.7|710271.7|712272.5|710272.5|712251.6|710251.6|14
1634831790000|2021-10-21 15:56:30|712268.3|710268.3|712269.9|710269.9|712274.1|710274.1|712267|710267|13
1634831800000|2021-10-21 15:56:40|712272.3|710272.3|712279.3|710279.3|712289.9|710289.9|712265|710265|24
1634831810000|2021-10-21 15:56:50|712273.8|710273.8|712317|710317|712317|710317|712273.8|710273.8|11
1634831820000|2021-10-21 15:57:00|712314.6|710314.6|712303.8|710303.8|712314.6|710314.6|712290.3|710290.3|19
1634831830000|2021-10-21 15:57:10|712294.3|710294.3|712298.7|710298.7|712299.7|710299.7|712289.2|710289.2|10
1634831840000|2021-10-21 15:57:20|712303.8|710303.8|712298.9|710298.9|712303.8|710303.8|712294.8|710294.8|6
1634831850000|2021-10-21 15:57:30|712304.2|710304.2|712193.8|710193.8|712304.2|710699.9|711699.9|710166.5|19
1634831860000|2021-10-21 15:57:40|712188.1|710188.1|712184.1|710184.1|712195.8|710195.8|712184.1|710184.1|11
1634831870000|2021-10-21 15:57:50|712182.3|710182.3|712189.9|710189.9|712190.2|710190.2|712182.3|710182.3|10
1634831880000|2021-10-21 15:58:00|712194.8|710194.8|712185.6|710185.6|712194.9|710194.9|712184.3|710184.3|6
1634831890000|2021-10-21 15:58:10|712187.2|710187.2|712183.4|710183.4|712200.1|710200.1|712183|710183|13
1634831900000|2021-10-21 15:58:20|711680.4|710680.4|712185.6|710185.6|712189.4|710680.4|711680.4|710180.4|10
1634831910000|2021-10-21 15:58:30|712202.2|710202.2|712180.4|710180.4|712202.2|710202.2|712176|710176|11
1634831920000|2021-10-21 15:58:40|712179.1|710179.1|712185|710185|712186.8|710186.8|712179.1|710179.1|10
1634831930000|2021-10-21 15:58:50|712188.6|710188.6|712097.9|710097.9|712189.6|710681|711593.7|710095.9|17
1634831940000|2021-10-21 15:59:00|712100.1|710100.1|712098.2|710098.2|712102.4|710102.4|712096.1|710096.1|9
1634831950000|2021-10-21 15:59:10|712095.3|710095.3|712098.1|710098.1|712108.7|710108.7|712091.4|710091.4|15
1634831960000|2021-10-21 15:59:20|712099.4|710099.4|712107.4|710107.4|712117.9|710117.9|712068.7|710068.7|13
1634831970000|2021-10-21 15:59:30|712108.6|710108.6|712102.4|710102.4|712117.2|710117.2|712091.5|710091.5|13
1634831980000|2021-10-21 15:59:40|712103.7|710103.7|711628.8|710628.8|712113.8|710629.6|711619.9|710100.9|11
1634831990000|2021-10-21 15:59:50|711629.2|710629.2|712110.1|710110.1|712126.2|710629.2|711629.1|710108.5|11
1634832000000|2021-10-21 16:00:00|712104.4|710104.4|712087.8|710087.8|712110.3|710613.3|711609.7|710081.3|25
1634832010000|2021-10-21 16:00:10|712088.5|710088.5|712093.7|710093.7|712111.5|710612.2|711609.8|710076.9|22
1634832020000|2021-10-21 16:00:20|712089.1|710089.1|712083.1|710083.1|712128.5|710634.1|711634.1|710077.3|20
1634832030000|2021-10-21 16:00:30|712084.4|710084.4|712087.6|710087.6|712113.6|710614.4|711614.2|710079|21
1634832040000|2021-10-21 16:00:40|712074.9|710074.9|712076.2|710076.2|712085.1|710085.1|712074.9|710074.9|16
1634832050000|2021-10-21 16:00:50|712079.3|710079.3|712095.7|710095.7|712110.4|710110.4|712078.2|710078.2|12
1634832060000|2021-10-21 16:01:00|712097.9|710097.9|712088.9|710088.9|712097.9|710097.9|712081.9|710081.9|10
1634832070000|2021-10-21 16:01:10|712086|710086|712091.7|710091.7|712098.4|710098.4|712080|710080|11
1634832080000|2021-10-21 16:01:20|712092|710092|712108.9|710108.9|712123.6|710612.3|711604|710089.4|15
1634832090000|2021-10-21 16:01:30|712107.8|710107.8|712109.1|710109.1|712111.9|710111.9|712106.8|710106.8|8
1634832100000|2021-10-21 16:01:40|712104.6|710104.6|712127.9|710127.9|712127.9|710127.9|712104.5|710104.5|14
1634832110000|2021-10-21 16:01:50|712132.5|710132.5|712095.4|710095.4|712132.5|710620.9|711607.2|710064.5|25
1634832120000|2021-10-21 16:02:00|712096|710096|712095.6|710095.6|712099.1|710099.1|712094.8|710094.8|12
1634832130000|2021-10-21 16:02:10|712096.8|710096.8|712087.5|710087.5|712100.7|710100.7|712085.5|710085.5|19
1634832140000|2021-10-21 16:02:20|712087.4|710087.4|712090.9|710090.9|712090.9|710090.9|712086.4|710086.4|5
1634832150000|2021-10-21 16:02:30|712089.7|710089.7|712089.8|710089.8|712090.7|710090.7|712089.3|710089.3|8
1634832160000|2021-10-21 16:02:40|712094.1|710094.1|712091|710091|712094.1|710094.1|712088.7|710088.7|7
1634832170000|2021-10-21 16:02:50|712087.4|710087.4|712086.2|710086.2|712090.5|710090.5|712083.4|710083.4|8
1634832180000|2021-10-21 16:03:00|712096.1|710096.1|712086.2|710086.2|712096.1|710096.1|712084.9|710084.9|7
1634832190000|2021-10-21 16:03:10|712085.9|710085.9|712118.8|710118.8|712118.8|710627|711617.1|710085.9|12
1634832200000|2021-10-21 16:03:20|712111.2|710111.2|712089.9|710089.9|712111.2|710111.2|712089.9|710089.9|5
1634832210000|2021-10-21 16:03:30|712093.4|710093.4|712094.1|710094.1|712094.1|710094.1|712088.1|710088.1|7
1634832220000|2021-10-21 16:03:40|712102.9|710102.9|712104|710104|712125.4|710125.4|712102.9|710102.9|12
1634832230000|2021-10-21 16:03:50|712103.1|710103.1|711643|710643|712144.9|710647.4|711643|710101.4|15
1634832240000|2021-10-21 16:04:00|711644.4|710644.4|712126.8|710126.8|712130|710644.4|711642.3|710126.3|17
1634832250000|2021-10-21 16:04:10|712126.7|710126.7|711648.5|710648.5|712149.9|710648.5|711648.5|710126.7|16
1634832260000|2021-10-21 16:04:20|711647.1|710647.1|712131.8|710131.8|712144.2|710648.2|711630.5|710129.5|20
1634832270000|2021-10-21 16:04:30|712140.5|710140.5|711740.8|710740.8|712221.8|710753.5|711640.5|710127.3|23
1634832280000|2021-10-21 16:04:40|711743.7|710743.7|712244.1|710244.1|712244.1|710748.3|711739.4|710241.5|21
1634832290000|2021-10-21 16:04:50|712241.7|710241.7|712252.6|710252.6|712253.7|710253.7|712241.1|710241.1|15
1634832300000|2021-10-21 16:05:00|712252.1|710252.1|712202.8|710202.8|712252.1|710756.8|711611.4|710141.4|40
1634832310000|2021-10-21 16:05:10|712186.3|710186.3|711697.9|710697.9|712248.4|710725.5|711689.1|710183.1|32
1634832320000|2021-10-21 16:05:20|711680.9|710680.9|712179|710179|712190.6|710680.9|711680.9|710094.8|30
1634832330000|2021-10-21 16:05:30|712180.2|710180.2|712233.7|710233.7|712237.8|710237.8|712180.2|710180.2|34
1634832340000|2021-10-21 16:05:40|712239.6|710239.6|712248.5|710248.5|712270.8|710748|711748|710239.6|25
1634832350000|2021-10-21 16:05:50|712249.8|710249.8|712164.3|710164.3|712264.5|710652.1|711651.1|710163.8|26
1634832360000|2021-10-21 16:06:00|712166.1|710166.1|712162.1|710162.1|712166.1|710166.1|712151.7|710151.7|15
1634832370000|2021-10-21 16:06:10|712161.2|710161.2|712218.3|710218.3|712239.1|710239.1|712161.2|710161.2|26
1634832380000|2021-10-21 16:06:20|712221.7|710221.7|712225.7|710225.7|712230.6|710230.6|712195.3|710195.3|22
1634832390000|2021-10-21 16:06:30|712224.3|710224.3|712264.4|710264.4|712264.4|710785.2|711769.9|710220.4|22
1634832400000|2021-10-21 16:06:40|712261.1|710261.1|712257.3|710257.3|712263|710263|712256.3|710256.3|9
1634832410000|2021-10-21 16:06:50|712256.7|710256.7|712259.9|710259.9|712260|710260|712256|710256|11
1634832420000|2021-10-21 16:07:00|712258.2|710258.2|712257.9|710257.9|712270|710270|712256.4|710256.4|14
1634832430000|2021-10-21 16:07:10|712258.8|710258.8|712248.6|710248.6|712263.2|710263.2|712248.6|710248.6|9
1634832440000|2021-10-21 16:07:20|711748.5|710748.5|712230.1|710230.1|712231.5|710748.5|711748.5|710222.1|13
1634832450000|2021-10-21 16:07:30|712229.2|710229.2|712095.4|710095.4|712229.2|710596.8|711595.1|710088|22
1634832460000|2021-10-21 16:07:40|712097.4|710097.4|712104.4|710104.4|712104.4|710104.4|712091.2|710091.2|18
1634832470000|2021-10-21 16:07:50|712104.9|710104.9|712104.9|710104.9|712104.9|710104.9|712096.6|710096.6|15
1634832480000|2021-10-21 16:08:00|712104.5|710104.5|712096.5|710096.5|712127.4|710590.7|711585.5|710092.1|25
1634832490000|2021-10-21 16:08:10|712101.4|710101.4|712135.7|710135.7|712166.5|710166.5|712100.3|710100.3|30
1634832500000|2021-10-21 16:08:20|712133.2|710133.2|712156.5|710156.5|712158.4|710158.4|712129.7|710129.7|21
1634832510000|2021-10-21 16:08:30|712159.8|710159.8|712188|710188|712188|710188|712157.8|710157.8|18
1634832520000|2021-10-21 16:08:40|712190.5|710190.5|712195.4|710195.4|712209.5|710727|711698.8|710178.6|26
1634832530000|2021-10-21 16:08:50|712202.2|710202.2|712209.8|710209.8|712214.2|710214.2|712197.5|710197.5|19
1634832540000|2021-10-21 16:09:00|712208.6|710208.6|712168.5|710168.5|712208.6|710208.6|712168.5|710168.5|18
1634832550000|2021-10-21 16:09:10|712172.4|710172.4|712202.1|710202.1|712202.1|710202.1|712170.6|710170.6|13
1634832560000|2021-10-21 16:09:20|712201.5|710201.5|712210.5|710210.5|712210.5|710210.5|712191.2|710191.2|17
1634832570000|2021-10-21 16:09:30|712199.8|710199.8|712222.6|710222.6|712227.4|710227.4|712199.8|710199.8|14
1634832580000|2021-10-21 16:09:40|712225.4|710225.4|712232|710232|712232|710232|712221.6|710221.6|13
1634832590000|2021-10-21 16:09:50|712231.7|710231.7|712228.2|710228.2|712237.6|710237.6|712221.2|710221.2|18
1634832600000|2021-10-21 16:10:00|712227.1|710227.1|712209.3|710209.3|712251.5|710724.5|711715.2|710209.3|18
1634832610000|2021-10-21 16:10:10|712215.3|710215.3|712201.1|710201.1|712215.3|710215.3|712195.5|710195.5|9
1634832620000|2021-10-21 16:10:20|712200.9|710200.9|712239|710239|712246.2|710749.8|711749.8|710200.9|22
1634832630000|2021-10-21 16:10:30|712240.7|710240.7|712237.2|710237.2|712241.4|710241.4|712230.2|710230.2|13
1634832640000|2021-10-21 16:10:40|712239.6|710239.6|712239.3|710239.3|712239.6|710239.6|712228.9|710228.9|14
1634832650000|2021-10-21 16:10:50|712237.6|710237.6|712226.2|710226.2|712238|710238|712216.6|710216.6|17
1634832660000|2021-10-21 16:11:00|712212.3|710212.3|712191.6|710191.6|712212.3|710212.3|712188.4|710188.4|14
1634832670000|2021-10-21 16:11:10|712197.2|710197.2|712177.1|710177.1|712197.2|710197.2|712172.5|710172.5|15
1634832680000|2021-10-21 16:11:20|712173.7|710173.7|712173.4|710173.4|712178.1|710178.1|712172|710172|15
1634832690000|2021-10-21 16:11:30|712174.6|710174.6|712182.4|710182.4|712189|710189|712174.6|710174.6|14
1634832700000|2021-10-21 16:11:40|712184.3|710184.3|711667.1|710667.1|712185.5|710680.6|711667.1|710164.8|19
1634832710000|2021-10-21 16:11:50|711666|710666|712144.4|710144.4|712145.5|710666|711663.3|710140.9|9
1634832720000|2021-10-21 16:12:00|712144.9|710144.9|712140.7|710140.7|712145.5|710145.5|712140.7|710140.7|10
1634832730000|2021-10-21 16:12:10|712143.3|710143.3|712138.1|710138.1|712156.1|710156.1|712138.1|710138.1|18
1634832740000|2021-10-21 16:12:20|712137.6|710137.6|712137.9|710137.9|712138.6|710138.6|712137.1|710137.1|11
1634832750000|2021-10-21 16:12:30|712137.7|710137.7|712141.5|710141.5|712159.6|710159.6|712137.7|710137.7|17
1634832760000|2021-10-21 16:12:40|712140.5|710140.5|712129.9|710129.9|712140.9|710634.1|711629.2|710115.1|18
1634832770000|2021-10-21 16:12:50|712128.7|710128.7|712080|710080|712128.7|710594|711587.1|710079.7|19
1634832780000|2021-10-21 16:13:00|712078.9|710078.9|712090|710090|712090|710090|712048.8|710048.8|16
1634832790000|2021-10-21 16:13:10|712118.2|710118.2|712174.3|710174.3|712174.3|710641.7|711641.7|710118.2|29
1634832800000|2021-10-21 16:13:20|712165.7|710165.7|711693.3|710693.3|712209.4|710700.5|711693.3|710165.2|27
1634832810000|2021-10-21 16:13:30|711697.6|710697.6|712186.4|710186.4|712206|710707.5|711697.6|710186.4|15
1634832820000|2021-10-21 16:13:40|712186.6|710186.6|712169.5|710169.5|712190|710190|712168.3|710168.3|22
1634832830000|2021-10-21 16:13:50|712167.7|710167.7|712140.8|710140.8|712170.7|710170.7|712134.9|710134.9|17
1634832840000|2021-10-21 16:14:00|712145.2|710145.2|712117.5|710117.5|712145.2|710145.2|712102.4|710102.4|22
1634832850000|2021-10-21 16:14:10|712118.9|710118.9|712148.1|710148.1|712157.3|710157.3|712109.1|710109.1|18
1634832860000|2021-10-21 16:14:20|712147.6|710147.6|712171.3|710171.3|712178.6|710178.6|712147.6|710147.6|19
1634832870000|2021-10-21 16:14:30|712166.9|710166.9|712161.8|710161.8|712176|710176|712159.7|710159.7|19
1634832880000|2021-10-21 16:14:40|712160.8|710160.8|712153.9|710153.9|712160.8|710160.8|712151.8|710151.8|13
1634832890000|2021-10-21 16:14:50|712154|710154|712123.3|710123.3|712155.9|710155.9|712108.4|710108.4|20
1634832900000|2021-10-21 16:15:00|712126.3|710126.3|712151.6|710151.6|712152|710152|712116.9|710116.9|14
1634832910000|2021-10-21 16:15:10|712146.7|710146.7|712144.7|710144.7|712146.7|710146.7|712137.8|710137.8|7
1634832920000|2021-10-21 16:15:20|712146.6|710146.6|712159.5|710159.5|712166.9|710166.9|712146.6|710146.6|14
1634832930000|2021-10-21 16:15:30|712150.4|710150.4|712140.7|710140.7|712167.1|710167.1|712138.4|710138.4|20
1634832940000|2021-10-21 16:15:40|712142.2|710142.2|712143.5|710143.5|712150.4|710150.4|712139.6|710139.6|14
1634832950000|2021-10-21 16:15:50|712147.2|710147.2|712150.2|710150.2|712150.2|710150.2|712141.8|710141.8|8
1634832960000|2021-10-21 16:16:00|712148.7|710148.7|712154.2|710154.2|712154.2|710154.2|712145.5|710145.5|8
1634832970000|2021-10-21 16:16:10|712155.4|710155.4|712154.5|710154.5|712165.9|710165.9|712154.5|710154.5|16
1634832980000|2021-10-21 16:16:20|712171.9|710171.9|712171.1|710171.1|712172.7|710172.7|712158.2|710158.2|10
1634832990000|2021-10-21 16:16:30|712172|710172|712168.5|710168.5|712172|710172|712163.7|710163.7|13
1634833000000|2021-10-21 16:16:40|712166|710166|712163.6|710163.6|712171.1|710171.1|712163.6|710163.6|11
1634833010000|2021-10-21 16:16:50|712163.7|710163.7|712152|710152|712163.7|710163.7|712140.7|710140.7|14
1634833020000|2021-10-21 16:17:00|712155|710155|712148.3|710148.3|712156.4|710156.4|712144.4|710144.4|11
1634833030000|2021-10-21 16:17:10|712149.6|710149.6|712144|710144|712149.9|710149.9|712142.3|710142.3|11
1634833040000|2021-10-21 16:17:20|712144.5|710144.5|712148|710148|712148|710148|712144.5|710144.5|7
1634833050000|2021-10-21 16:17:30|712148.6|710148.6|712149.2|710149.2|712149.2|710149.2|712147.6|710147.6|8
1634833060000|2021-10-21 16:17:40|712148.1|710148.1|712152.9|710152.9|712153.4|710153.4|712148.1|710148.1|5
1634833070000|2021-10-21 16:17:50|712150|710150|712151.2|710151.2|712156.9|710156.9|712146.4|710146.4|17
1634833080000|2021-10-21 16:18:00|712150.5|710150.5|712149.2|710149.2|712152.4|710152.4|712148.7|710148.7|10
1634833090000|2021-10-21 16:18:10|712149.4|710149.4|712151.1|710151.1|712154.2|710154.2|712147.1|710147.1|13
1634833100000|2021-10-21 16:18:20|712150.6|710150.6|711665.5|710665.5|712151.8|710665.5|711660|710150.6|10
1634833110000|2021-10-21 16:18:30|711665.8|710665.8|711663.2|710663.2|711666.1|710666.1|711661.7|710661.7|19
1634833120000|2021-10-21 16:18:40|711664|710664|711664.7|710664.7|711668.1|710668.1|711663.1|710663.1|11
1634833130000|2021-10-21 16:18:50|711663.6|710663.6|711664.4|710664.4|711665.1|710665.1|711663|710663|6
1634833140000|2021-10-21 16:19:00|711664.9|710664.9|712177|710177|712185.3|710672.3|711661.5|710176.5|13
1634833150000|2021-10-21 16:19:10|712177.8|710177.8|712193.1|710193.1|712193.1|710193.1|712176.5|710176.5|17
1634833160000|2021-10-21 16:19:20|712192|710192|712190.1|710190.1|712192.8|710192.8|712189.2|710189.2|9
1634833170000|2021-10-21 16:19:30|712191.7|710191.7|712185.8|710185.8|712191.7|710191.7|712182.7|710182.7|10
1634833180000|2021-10-21 16:19:40|712185.4|710185.4|712183.8|710183.8|712185.4|710185.4|712183.8|710183.8|5
1634833190000|2021-10-21 16:19:50|712182.8|710182.8|712183.8|710183.8|712187|710187|712182|710182|9
1634833200000|2021-10-21 16:20:00|712182.1|710182.1|712182|710182|712183|710183|712178.5|710178.5|10
1634833210000|2021-10-21 16:20:10|712180.5|710180.5|712176.1|710176.1|712186.8|710681.9|711673|710174.5|19
1634833220000|2021-10-21 16:20:20|712177.8|710177.8|712161.8|710161.8|712177.8|710177.8|712158.6|710158.6|10
1634833230000|2021-10-21 16:20:30|712161.5|710161.5|712145.2|710145.2|712161.5|710161.5|712142.9|710142.9|16
1634833240000|2021-10-21 16:20:40|712147.6|710147.6|712147.6|710147.6|712148.3|710148.3|712146.4|710146.4|12
1634833250000|2021-10-21 16:20:50|712148.2|710148.2|712146.5|710146.5|712148.3|710148.3|712143.6|710143.6|14
1634833260000|2021-10-21 16:21:00|712147.4|710147.4|712151.2|710151.2|712168.6|710168.6|712147.4|710147.4|22
1634833270000|2021-10-21 16:21:10|712150.8|710150.8|712147.4|710147.4|712153|710153|712144.9|710144.9|6
1634833280000|2021-10-21 16:21:20|712147.5|710147.5|712144.3|710144.3|712151.1|710151.1|712144.3|710144.3|5
1634833290000|2021-10-21 16:21:30|712145.6|710145.6|712145.1|710145.1|712150.3|710150.3|712145|710145|5
1634833300000|2021-10-21 16:21:40|712149.3|710149.3|712149.4|710149.4|712149.5|710149.5|712149.3|710149.3|3
1634833310000|2021-10-21 16:21:50|712148.3|710148.3|712148.6|710148.6|712152.4|710152.4|712147.5|710147.5|8
1634833320000|2021-10-21 16:22:00|712137.7|710137.7|712142.6|710142.6|712143.6|710143.6|712137.7|710137.7|7
1634833330000|2021-10-21 16:22:10|712142.4|710142.4|712149.5|710149.5|712149.5|710149.5|712135.3|710135.3|15
1634833340000|2021-10-21 16:22:20|712146.6|710146.6|712147.2|710147.2|712148.1|710148.1|712145.7|710145.7|11
1634833350000|2021-10-21 16:22:30|712139.1|710139.1|712150.7|710150.7|712153.5|710153.5|712139.1|710139.1|19
1634833360000|2021-10-21 16:22:40|712155.7|710155.7|712160.7|710160.7|712169.3|710169.3|712153.1|710153.1|8
1634833370000|2021-10-21 16:22:50|712158.4|710158.4|712159.1|710159.1|712165|710165|712158.4|710158.4|11
1634833380000|2021-10-21 16:23:00|712161.2|710161.2|712165|710165|712177.3|710177.3|712158.5|710158.5|14
1634833390000|2021-10-21 16:23:10|712161.7|710161.7|712160.4|710160.4|712167.9|710167.9|712158.4|710158.4|14
1634833400000|2021-10-21 16:23:20|712161.8|710161.8|712155.1|710155.1|712161.8|710161.8|712153.5|710153.5|18
1634833410000|2021-10-21 16:23:30|712157.3|710157.3|711679.2|710679.2|712170.4|710679.2|711666.7|710154.7|17
1634833420000|2021-10-21 16:23:40|711674.4|710674.4|712170.2|710170.2|712174|710676.2|711671.8|710170.2|13
1634833430000|2021-10-21 16:23:50|712162.9|710162.9|712161|710161|712168.8|710168.8|712157.3|710157.3|11
1634833440000|2021-10-21 16:24:00|712159.9|710159.9|712153.3|710153.3|712162.2|710162.2|712151.9|710151.9|11
1634833450000|2021-10-21 16:24:10|712143.4|710143.4|712141.8|710141.8|712148.6|710148.6|712141.8|710141.8|10
1634833460000|2021-10-21 16:24:20|712140.9|710140.9|712142.8|710142.8|712143.5|710143.5|712140.9|710140.9|7
1634833470000|2021-10-21 16:24:30|712142.4|710142.4|712145.5|710145.5|712148.9|710148.9|712142.4|710142.4|8
1634833480000|2021-10-21 16:24:40|712144.2|710144.2|711667.2|710667.2|712154.6|710673.6|711667.2|710139.8|15
1634833490000|2021-10-21 16:24:50|711666.8|710666.8|712162.5|710162.5|712176.1|710666.8|711660|710158.9|27
1634833500000|2021-10-21 16:25:00|712164.4|710164.4|712170.1|710170.1|712170.1|710170.1|712161.8|710161.8|17
1634833510000|2021-10-21 16:25:10|712170|710170|712175.7|710175.7|712175.7|710175.7|712169.8|710169.8|9
1634833520000|2021-10-21 16:25:20|712174.5|710174.5|712188.8|710188.8|712188.8|710188.8|712167.3|710167.3|11
1634833530000|2021-10-21 16:25:30|712227.5|710227.5|712238|710238|712241.8|710241.8|712226.1|710226.1|18
1634833540000|2021-10-21 16:25:40|712240.7|710240.7|712234|710234|712240.7|710240.7|712231|710231|15
1634833550000|2021-10-21 16:25:50|712234.1|710234.1|712242|710242|712247.7|710247.7|712232.4|710232.4|9
1634833560000|2021-10-21 16:26:00|712239.2|710239.2|712243.1|710243.1|712252.5|710252.5|712238.8|710238.8|6
1634833570000|2021-10-21 16:26:10|712241.2|710241.2|712245.1|710245.1|712248.3|710248.3|712240.1|710240.1|13
1634833580000|2021-10-21 16:26:20|712243.7|710243.7|712235.7|710235.7|712246.5|710246.5|712233.5|710233.5|7
1634833590000|2021-10-21 16:26:30|712234.9|710234.9|712238|710238|712238.1|710238.1|712234.9|710234.9|6
1634833600000|2021-10-21 16:26:40|712237.7|710237.7|712244.2|710244.2|712256.8|710256.8|712235.5|710235.5|9
1634833610000|2021-10-21 16:26:50|712248.4|710248.4|712236.3|710236.3|712248.4|710248.4|712236.3|710236.3|6
1634833620000|2021-10-21 16:27:00|712238.6|710238.6|712263.6|710263.6|712265.2|710265.2|712238.6|710238.6|15
1634833630000|2021-10-21 16:27:10|712264.5|710264.5|712263.6|710263.6|712272.8|710272.8|712261.2|710261.2|11
1634833640000|2021-10-21 16:27:20|712263.1|710263.1|712264.5|710264.5|712271.3|710271.3|712263.1|710263.1|10
1634833650000|2021-10-21 16:27:30|712265|710265|712262|710262|712265|710265|712261.7|710261.7|3
1634833660000|2021-10-21 16:27:40|712262.3|710262.3|712262.6|710262.6|712262.6|710262.6|712262.2|710262.2|4
1634833670000|2021-10-21 16:27:50|712262.4|710262.4|712261.4|710261.4|712262.4|710262.4|712260.4|710260.4|6
1634833680000|2021-10-21 16:28:00|712260.7|710260.7|712262.1|710262.1|712262.1|710262.1|712258.9|710258.9|8
1634833690000|2021-10-21 16:28:10|712257|710257|712314.3|710314.3|712317.2|710317.2|712257|710257|15
1634833700000|2021-10-21 16:28:20|712312.8|710312.8|712318.3|710318.3|712318.3|710318.3|712296.5|710296.5|10
1634833710000|2021-10-21 16:28:30|712312.2|710312.2|712313.2|710313.2|712317.2|710317.2|712309|710309|15
1634833720000|2021-10-21 16:28:40|712312.2|710312.2|712311.7|710311.7|712313.1|710313.1|712305.1|710305.1|17
1634833730000|2021-10-21 16:28:50|712310.7|710310.7|712317.9|710317.9|712318.7|710318.7|712309.5|710309.5|11
1634833740000|2021-10-21 16:29:00|712315.6|710315.6|712326.1|710326.1|712333.7|710333.7|712315.2|710315.2|16
1634833750000|2021-10-21 16:29:10|712325.6|710325.6|712317.3|710317.3|712325.6|710325.6|712316.6|710316.6|9
1634833760000|2021-10-21 16:29:20|712317.1|710317.1|712322.6|710322.6|712323.8|710323.8|712317.1|710317.1|7
1634833770000|2021-10-21 16:29:30|712320.1|710320.1|712323.9|710323.9|712344.3|710344.3|712320.1|710320.1|13
1634833780000|2021-10-21 16:29:40|712341|710341|712332|710332|712341|710341|712328.1|710328.1|8
1634833790000|2021-10-21 16:29:50|712339.4|710339.4|712340.2|710340.2|712341.6|710341.6|712335.5|710335.5|13
1634833800000|2021-10-21 16:30:00|712341.1|710341.1|712367.1|710367.1|712379.3|710379.3|712334|710334|24
1634833810000|2021-10-21 16:30:10|712359|710359|712366.1|710366.1|712370.4|710370.4|712359|710359|8
1634833820000|2021-10-21 16:30:20|712370.8|710370.8|712365.4|710365.4|712370.8|710370.8|712363.2|710363.2|11
1634833830000|2021-10-21 16:30:30|712364.2|710364.2|712470|710470|712471.5|710471.5|712364.2|710364.2|21
1634833840000|2021-10-21 16:30:40|712466|710466|712462.5|710462.5|712478.7|710478.7|712458.7|710458.7|13
1634833850000|2021-10-21 16:30:50|712460.5|710460.5|712485.2|710485.2|712495.4|710495.4|712460.5|710460.5|12
1634833860000|2021-10-21 16:31:00|712486|710486|712496.4|710496.4|712496.4|710496.4|712479.5|710479.5|14
1634833870000|2021-10-21 16:31:10|712502.5|710502.5|712490.4|710490.4|712502.5|710502.5|712485.2|710485.2|16
1634833880000|2021-10-21 16:31:20|712483.8|710483.8|712479.5|710479.5|712485.1|710485.1|712461.7|710461.7|19
1634833890000|2021-10-21 16:31:30|712483.3|710483.3|712392.8|710392.8|712483.3|710483.3|712391|710391|16
1634833900000|2021-10-21 16:31:40|712388.9|710388.9|712380.7|710380.7|712418.6|710418.6|712365.5|710365.5|15
1634833910000|2021-10-21 16:31:50|712382.4|710382.4|712383.4|710383.4|712393.7|710393.7|712378.7|710378.7|12
1634833920000|2021-10-21 16:32:00|712383.8|710383.8|712407.4|710407.4|712417.5|710417.5|712383.8|710383.8|27
1634833930000|2021-10-21 16:32:10|712406.4|710406.4|712412.3|710412.3|712415.4|710415.4|712398.2|710398.2|9
1634833940000|2021-10-21 16:32:20|712409.7|710409.7|712409.8|710409.8|712411.3|710411.3|712403.5|710403.5|10
1634833950000|2021-10-21 16:32:30|712408.3|710408.3|712377.6|710377.6|712410.6|710410.6|712377.6|710377.6|17
1634833960000|2021-10-21 16:32:40|712378.5|710378.5|712373.8|710373.8|712378.5|710378.5|712371.3|710371.3|7
1634833970000|2021-10-21 16:32:50|712372.1|710372.1|712382.4|710382.4|712384.2|710384.2|712369.3|710369.3|10
1634833980000|2021-10-21 16:33:00|712383.4|710383.4|712376.1|710376.1|712393.6|710393.6|712370.5|710370.5|14
1634833990000|2021-10-21 16:33:10|712387.5|710387.5|712381.5|710381.5|712388.5|710388.5|712381.5|710381.5|8
1634834000000|2021-10-21 16:33:20|712382.5|710382.5|712386.4|710386.4|712401.6|710401.6|712382.5|710382.5|13
1634834010000|2021-10-21 16:33:30|712399.7|710399.7|712391|710391|712399.7|710399.7|712390.3|710390.3|7
1634834020000|2021-10-21 16:33:40|712387.2|710387.2|712328.5|710328.5|712388.1|710388.1|712328.5|710328.5|10
1634834030000|2021-10-21 16:33:50|712348.9|710348.9|712347.4|710347.4|712356.8|710356.8|712346.9|710346.9|16
1634834040000|2021-10-21 16:34:00|712352.1|710352.1|712358.7|710358.7|712361.7|710361.7|712352.1|710352.1|13
1634834050000|2021-10-21 16:34:10|712370.3|710370.3|712371.9|710371.9|712371.9|710371.9|712356.8|710356.8|14
1634834060000|2021-10-21 16:34:20|712362.3|710362.3|712362.6|710362.6|712371.7|710371.7|712358.7|710358.7|14
1634834070000|2021-10-21 16:34:30|712360.8|710360.8|712374.8|710374.8|712374.8|710374.8|712358.2|710358.2|13
1634834080000|2021-10-21 16:34:40|712371.7|710371.7|712375.9|710375.9|712378|710378|712371.2|710371.2|6
1634834090000|2021-10-21 16:34:50|712354.4|710354.4|712335.8|710335.8|712355.3|710355.3|712327.7|710327.7|22
1634834100000|2021-10-21 16:35:00|712336.4|710336.4|712350.9|710350.9|712373|710373|712335.8|710335.8|24
1634834110000|2021-10-21 16:35:10|712349.4|710349.4|712353.9|710353.9|712353.9|710353.9|712346.6|710346.6|15
1634834120000|2021-10-21 16:35:20|712350|710350|712365.1|710365.1|712370.2|710370.2|712349.1|710349.1|10
1634834130000|2021-10-21 16:35:30|712368.1|710368.1|712371.9|710371.9|712373.9|710373.9|712365.1|710365.1|10
1634834140000|2021-10-21 16:35:40|712371.8|710371.8|712367.4|710367.4|712371.8|710371.8|712360.9|710360.9|14
1634834150000|2021-10-21 16:35:50|712368.6|710368.6|712361.9|710361.9|712368.6|710368.6|712361.9|710361.9|13
1634834160000|2021-10-21 16:36:00|712363.3|710363.3|712364.4|710364.4|712364.7|710364.7|712360|710360|12
1634834170000|2021-10-21 16:36:10|712361.6|710361.6|712271.7|710271.7|712363.8|710363.8|712262.7|710262.7|29
1634834180000|2021-10-21 16:36:20|712272.7|710272.7|712260|710260|712272.7|710272.7|712239|710239|24
1634834190000|2021-10-21 16:36:30|712243.5|710243.5|712261.8|710261.8|712282.7|710770.8|711762.7|710241.8|20
1634834200000|2021-10-21 16:36:40|712262.1|710262.1|712257.7|710257.7|712269.7|710269.7|712254.7|710254.7|15
1634834210000|2021-10-21 16:36:50|712260.9|710260.9|712261.1|710261.1|712269.5|710269.5|712251.6|710251.6|18
1634834220000|2021-10-21 16:37:00|712261.6|710261.6|712272.3|710272.3|712278.7|710278.7|712258.8|710258.8|17
1634834230000|2021-10-21 16:37:10|712277.2|710277.2|712284.9|710284.9|712286.7|710286.7|712277.2|710277.2|11
1634834240000|2021-10-21 16:37:20|712287|710287|712329.7|710329.7|712333.7|710333.7|712278.7|710278.7|13
1634834250000|2021-10-21 16:37:30|712326.3|710326.3|712304.4|710304.4|712330.2|710807.7|711807.7|710298.7|14
1634834260000|2021-10-21 16:37:40|712302.6|710302.6|712312.5|710312.5|712312.6|710312.6|712302.6|710302.6|10
1634834270000|2021-10-21 16:37:50|712316.7|710316.7|712355.1|710355.1|712361|710847|711847|710312|11
1634834280000|2021-10-21 16:38:00|712361.7|710361.7|712403.9|710403.9|712412.6|710871.8|711871.8|710356.7|21
1634834290000|2021-10-21 16:38:10|712401.4|710401.4|712407.3|710407.3|712417.9|710417.9|712401.4|710401.4|12
1634834300000|2021-10-21 16:38:20|712411.1|710411.1|712410.5|710410.5|712416.8|710416.8|712406.4|710406.4|12
1634834310000|2021-10-21 16:38:30|712419.2|710419.2|712420.2|710420.2|712421.6|710421.6|712415.8|710415.8|9
1634834320000|2021-10-21 16:38:40|712421.7|710421.7|712412.8|710412.8|712421.7|710421.7|712403.2|710403.2|18
1634834330000|2021-10-21 16:38:50|712407.5|710407.5|712410.4|710410.4|712415.4|710415.4|712401.5|710401.5|20
1634834340000|2021-10-21 16:39:00|712405.8|710405.8|712405.3|710405.3|712411.2|710411.2|712400.9|710400.9|13
1634834350000|2021-10-21 16:39:10|712415.7|710415.7|712405.6|710405.6|712415.7|710415.7|712398.1|710398.1|22
1634834360000|2021-10-21 16:39:20|712406.9|710406.9|712419.3|710419.3|712419.3|710419.3|712403.8|710403.8|17
1634834370000|2021-10-21 16:39:30|712420.1|710420.1|712427.2|710427.2|712431.5|710431.5|712417.4|710417.4|16
1634834380000|2021-10-21 16:39:40|712424|710424|712409.8|710409.8|712424|710424|712397.4|710397.4|15
1634834390000|2021-10-21 16:39:50|712395.1|710395.1|712430.6|710430.6|712433.6|710433.6|712395.1|710395.1|14
1634834400000|2021-10-21 16:40:00|712427.8|710427.8|712432.7|710432.7|712445|710445|712406.7|710406.7|22
1634834410000|2021-10-21 16:40:10|712438.8|710438.8|712443.7|710443.7|712443.7|710443.7|712420.7|710420.7|13
1634834420000|2021-10-21 16:40:20|712444.7|710444.7|712458.8|710458.8|712462.7|710462.7|712442.4|710442.4|20
1634834430000|2021-10-21 16:40:30|712454.4|710454.4|712456|710456|712456.1|710456.1|712450.8|710450.8|8
1634834440000|2021-10-21 16:40:40|712457.9|710457.9|712444|710444|712462.7|710462.7|712442.8|710442.8|15
1634834450000|2021-10-21 16:40:50|712443.1|710443.1|712450.1|710450.1|712450.1|710450.1|712442.5|710442.5|12
1634834460000|2021-10-21 16:41:00|712448.4|710448.4|712463.1|710463.1|712463.1|710463.1|712448.4|710448.4|7
1634834470000|2021-10-21 16:41:10|712464.1|710464.1|712465.3|710465.3|712465.7|710465.7|712464.1|710464.1|4
1634834480000|2021-10-21 16:41:20|712455.3|710455.3|712468|710468|712468.1|710468.1|712455.3|710455.3|6
1634834490000|2021-10-21 16:41:30|712446.7|710446.7|711949.5|710949.5|712446.7|710949.5|711942|710446.7|8
1634834500000|2021-10-21 16:41:40|711948.9|710948.9|711948|710948|711955.6|710955.6|711948|710948|5
1634834510000|2021-10-21 16:41:50|711952.1|710952.1|712469.1|710469.1|712469.1|710956.1|711952.1|710468.6|6
1634834520000|2021-10-21 16:42:00|712460.8|710460.8|712439.9|710439.9|712462.8|710462.8|712439.9|710439.9|8
1634834530000|2021-10-21 16:42:10|712440|710440|712436.4|710436.4|712447.4|710447.4|712433.7|710433.7|15
1634834540000|2021-10-21 16:42:20|712440.5|710440.5|712443.9|710443.9|712443.9|710443.9|712434.9|710434.9|7
1634834550000|2021-10-21 16:42:30|712441.1|710441.1|712440.5|710440.5|712441.1|710441.1|712440.5|710440.5|2
1634834560000|2021-10-21 16:42:40|712442.8|710442.8|712441.4|710441.4|712456.6|710456.6|712435.2|710435.2|11
1634834570000|2021-10-21 16:42:50|712444.7|710444.7|712423.6|710423.6|712444.7|710444.7|712417.5|710417.5|8
1634834580000|2021-10-21 16:43:00|712417.9|710417.9|712401.3|710401.3|712418.6|710418.6|712399.1|710399.1|12
1634834590000|2021-10-21 16:43:10|712417.4|710417.4|712400.8|710400.8|712424.6|710424.6|712397.7|710397.7|8
1634834600000|2021-10-21 16:43:20|712419.4|710419.4|712394.5|710394.5|712419.4|710419.4|712391.4|710391.4|17
1634834610000|2021-10-21 16:43:30|712397.5|710397.5|712364.3|710364.3|712397.5|710397.5|712361.1|710361.1|12
1634834620000|2021-10-21 16:43:40|712368.1|710368.1|712337.6|710337.6|712371.2|710371.2|712330.5|710330.5|15
1634834630000|2021-10-21 16:43:50|712341.2|710341.2|712361.7|710361.7|712371.8|710371.8|712334.4|710334.4|17
1634834640000|2021-10-21 16:44:00|712363.7|710363.7|712376.1|710376.1|712381.1|710381.1|712362.1|710362.1|6
1634834650000|2021-10-21 16:44:10|712375.3|710375.3|712370.8|710370.8|712375.4|710375.4|712370.8|710370.8|6
1634834660000|2021-10-21 16:44:20|712373.8|710373.8|712376.2|710376.2|712376.2|710376.2|712359.6|710359.6|11
1634834670000|2021-10-21 16:44:30|712380.2|710380.2|712379.2|710379.2|712380.7|710380.7|712379.2|710379.2|3
1634834680000|2021-10-21 16:44:40|712378.9|710378.9|712362.8|710362.8|712379|710379|712356.3|710356.3|5
1634834690000|2021-10-21 16:44:50|712363.4|710363.4|712351|710351|712366.6|710366.6|712342.7|710342.7|16
1634834700000|2021-10-21 16:45:00|712349.3|710349.3|712337.7|710337.7|712349.3|710849.3|711839.2|710334.1|11
1634834710000|2021-10-21 16:45:10|712337.9|710337.9|712349.3|710349.3|712349.3|710839.6|711839.6|710333.8|8
1634834720000|2021-10-21 16:45:20|712347.1|710347.1|712347.5|710347.5|712347.5|710347.5|712340|710340|9
1634834730000|2021-10-21 16:45:30|712344.7|710344.7|712344.9|710344.9|712346.9|710346.9|712344.5|710344.5|7
1634834740000|2021-10-21 16:45:40|712345.3|710345.3|712352.9|710352.9|712355.1|710355.1|712345.1|710345.1|5
1634834750000|2021-10-21 16:45:50|712350.7|710350.7|712352.6|710352.6|712352.7|710352.7|712338.8|710338.8|17
1634834760000|2021-10-21 16:46:00|712377.5|710377.5|712365.3|710365.3|712380.6|710380.6|712358.2|710358.2|9
1634834770000|2021-10-21 16:46:10|712371.4|710371.4|712380.9|710380.9|712381.8|710381.8|712368.2|710368.2|10
1634834780000|2021-10-21 16:46:20|712378.4|710378.4|712380.7|710380.7|712380.7|710380.7|712378.4|710378.4|5
1634834790000|2021-10-21 16:46:30|712394.7|710394.7|712394.9|710394.9|712396.2|710396.2|712390.3|710390.3|7
1634834800000|2021-10-21 16:46:40|712396.2|710396.2|712376.1|710376.1|712396.3|710396.3|712376.1|710376.1|11
1634834810000|2021-10-21 16:46:50|712378.7|710378.7|712393.2|710393.2|712395.6|710395.6|712378.7|710378.7|8
1634834820000|2021-10-21 16:47:00|712393.5|710393.5|712402.7|710402.7|712405.5|710405.5|712390.4|710390.4|11
1634834830000|2021-10-21 16:47:10|712404.1|710404.1|712396.1|710396.1|712405.7|710405.7|712379.3|710379.3|18
1634834840000|2021-10-21 16:47:20|712398.4|710398.4|712373.7|710373.7|712399.1|710399.1|712370|710370|8
1634834850000|2021-10-21 16:47:30|712376.1|710376.1|712375.7|710375.7|712378.1|710378.1|712372|710372|9
1634834860000|2021-10-21 16:47:40|712375.6|710375.6|712376.6|710376.6|712398.5|710398.5|712368.8|710368.8|19
1634834870000|2021-10-21 16:47:50|712374.5|710374.5|711887|710887|712389.7|710887|711881.5|710373.6|9
1634834880000|2021-10-21 16:48:00|711885|710885|712393.1|710393.1|712393.1|710886.8|711879|710380.6|6
1634834890000|2021-10-21 16:48:10|712384.7|710384.7|712411.4|710411.4|712435.5|710886.8|711876.9|710384.7|19
1634834900000|2021-10-21 16:48:20|712417.5|710417.5|712422.5|710422.5|712433.5|710433.5|712414.5|710414.5|10
1634834910000|2021-10-21 16:48:30|712433.5|710433.5|712427.3|710427.3|712444|710444|712422.8|710422.8|12
1634834920000|2021-10-21 16:48:40|712428.6|710428.6|712426.7|710426.7|712433.9|710433.9|712418.2|710418.2|9
1634834930000|2021-10-21 16:48:50|712431.4|710431.4|712472.8|710472.8|712474.7|710474.7|712426.6|710426.6|23
1634834940000|2021-10-21 16:49:00|712465.5|710465.5|712467.7|710467.7|712477|710477|712463.6|710463.6|9
1634834950000|2021-10-21 16:49:10|712468.6|710468.6|712475|710475|712478|710478|712468.6|710468.6|10
1634834960000|2021-10-21 16:49:20|712478.8|710478.8|712482|710482|712482|710482|712476.7|710476.7|4
1634834970000|2021-10-21 16:49:30|712478.6|710478.6|712502.3|710502.3|712502.7|710502.7|712466.2|710466.2|11
1634834980000|2021-10-21 16:49:40|712501.7|710501.7|712477.1|710477.1|712501.7|710501.7|712468|710468|7
1634834990000|2021-10-21 16:49:50|712476.8|710476.8|712472.8|710472.8|712482.8|710482.8|712467|710467|16
1634835000000|2021-10-21 16:50:00|712476|710476|712465.8|710465.8|712496.7|710496.7|712463.3|710463.3|16
1634835010000|2021-10-21 16:50:10|712474.4|710474.4|712468.2|710468.2|712475.1|710475.1|712468.1|710468.1|6
1634835020000|2021-10-21 16:50:20|712474.4|710474.4|712486.8|710486.8|712488.8|710488.8|712467.2|710467.2|8
1634835030000|2021-10-21 16:50:30|712484.9|710484.9|712490.9|710490.9|712505.6|710505.6|712478.9|710478.9|11
1634835040000|2021-10-21 16:50:40|712487.5|710487.5|712495.9|710495.9|712495.9|710495.9|712480.1|710480.1|5
1634835050000|2021-10-21 16:50:50|712485.7|710485.7|712517.4|710517.4|712517.4|710517.4|712481.2|710481.2|11
1634835060000|2021-10-21 16:51:00|712517.2|710517.2|712500.1|710500.1|712517.2|710517.2|712495.8|710495.8|4
1634835070000|2021-10-21 16:51:10|712498.1|710498.1|712494.3|710494.3|712498.1|710498.1|712487.4|710487.4|8
1634835080000|2021-10-21 16:51:20|712493.9|710493.9|712486.8|710486.8|712497.9|710497.9|712486.8|710486.8|11
1634835090000|2021-10-21 16:51:30|712492.1|710492.1|712491.2|710491.2|712492.1|710492.1|712486.6|710486.6|9
1634835100000|2021-10-21 16:51:40|712492.4|710492.4|712489|710489|712519|710519|712482|710482|7
1634835110000|2021-10-21 16:51:50|712495.2|710495.2|712487.8|710487.8|712500.2|710500.2|712485.3|710485.3|8
1634835120000|2021-10-21 16:52:00|712489.9|710489.9|712637.4|710637.4|712665.2|710665.2|712489.9|710489.9|28
1634835130000|2021-10-21 16:52:10|712638.6|710638.6|712646.2|710646.2|712646.2|710646.2|712624.3|710624.3|18
1634835140000|2021-10-21 16:52:20|712631.2|710631.2|712627.2|710627.2|712644.5|710644.5|712613.7|710613.7|27
1634835150000|2021-10-21 16:52:30|712627.5|710627.5|712623.8|710623.8|712627.5|710627.5|712618.3|710618.3|19
1634835160000|2021-10-21 16:52:40|712620.9|710620.9|712625.3|710625.3|712656.8|710656.8|712615.1|710615.1|17
1634835170000|2021-10-21 16:52:50|712645.5|710645.5|712621.8|710621.8|712645.5|710645.5|712621.7|710621.7|17
1634835180000|2021-10-21 16:53:00|712620.7|710620.7|712617.9|710617.9|712638.2|710638.2|712615.4|710615.4|26
1634835190000|2021-10-21 16:53:10|712619.4|710619.4|712619.6|710619.6|712620.7|710620.7|712612.4|710612.4|18
1634835200000|2021-10-21 16:53:20|712618.9|710618.9|712611.4|710611.4|712621.8|710621.8|712603.5|710603.5|15
1634835210000|2021-10-21 16:53:30|712609.2|710609.2|712614.5|710614.5|712619.6|710619.6|712602.4|710602.4|14
1634835220000|2021-10-21 16:53:40|712613.6|710613.6|712617.3|710617.3|712618.7|710618.7|712612.5|710612.5|6
1634835230000|2021-10-21 16:53:50|712619.9|710619.9|712613.1|710613.1|712623.2|710623.2|712601.5|710601.5|14
1634835240000|2021-10-21 16:54:00|712603.1|710603.1|712619.8|710619.8|712619.8|710619.8|712603.1|710603.1|16
1634835250000|2021-10-21 16:54:10|712618.3|710618.3|712621.9|710621.9|712625.8|710625.8|712616.5|710616.5|14
1634835260000|2021-10-21 16:54:20|712624.3|710624.3|712607.6|710607.6|712629.6|710629.6|712600|710600|18
1634835270000|2021-10-21 16:54:30|712590.2|710590.2|712572.1|710572.1|712600.8|710600.8|712563.3|710563.3|22
1634835280000|2021-10-21 16:54:40|712578.7|710578.7|712572.9|710572.9|712583.7|711072.4|712067.9|710558.4|24
1634835290000|2021-10-21 16:54:50|712575.4|710575.4|712576.4|710576.4|712583.6|710583.6|712563.4|710563.4|20
1634835300000|2021-10-21 16:55:00|712082.8|711082.8|712586.8|710586.8|712586.8|711089.3|712076.8|710565.4|22
1634835310000|2021-10-21 16:55:10|712588.1|710588.1|712607.2|710607.2|712611.9|711094|712092.9|710588.1|12
1634835320000|2021-10-21 16:55:20|712606.6|710606.6|712601.7|710601.7|712609.1|710609.1|712599.4|710599.4|12
1634835330000|2021-10-21 16:55:30|712600.9|710600.9|712602.1|710602.1|712605.9|710605.9|712600.9|710600.9|7
1634835340000|2021-10-21 16:55:40|712602.5|710602.5|712612.7|710612.7|712612.7|710612.7|712599.5|710599.5|9
1634835350000|2021-10-21 16:55:50|712612.1|710612.1|712595.2|710595.2|712614|710614|712595.2|710595.2|11
1634835360000|2021-10-21 16:56:00|712597.8|710597.8|712597|710597|712598.6|710598.6|712581.1|710581.1|16
1634835370000|2021-10-21 16:56:10|712591.9|710591.9|712090.4|711090.4|712594.3|711090.4|712090.4|710584.8|8
1634835380000|2021-10-21 16:56:20|712091.1|711091.1|712570.8|710570.8|712589.5|711095.1|712085.9|710566.1|16
1634835390000|2021-10-21 16:56:30|712569.8|710569.8|712567.4|710567.4|712580.5|711080.9|712070.6|710559.2|18
1634835400000|2021-10-21 16:56:40|712585.1|710585.1|712561.8|710561.8|712586|710586|712551.3|710551.3|26
1634835410000|2021-10-21 16:56:50|712562.7|710562.7|712541.6|710541.6|712565|710565|712541.6|710541.6|20
1634835420000|2021-10-21 16:57:00|712540.5|710540.5|712546.8|710546.8|712554.2|710554.2|712540.5|710540.5|18
1634835430000|2021-10-21 16:57:10|712548.1|710548.1|712563.7|710563.7|712563.7|710563.7|712547.2|710547.2|9
1634835440000|2021-10-21 16:57:20|712567.5|710567.5|712589|710589|712595.2|711097.9|712090.2|710566.7|24
1634835450000|2021-10-21 16:57:30|712585.6|710585.6|712574.1|710574.1|712585.6|710585.6|712565|710565|16
1634835460000|2021-10-21 16:57:40|712579.3|710579.3|712568.8|710568.8|712579.3|710579.3|712559.8|710559.8|10
1634835470000|2021-10-21 16:57:50|712569.7|710569.7|712099|711099|712585.4|711099|712099|710564.2|22
1634835480000|2021-10-21 16:58:00|712580.9|710580.9|712679.2|710679.2|712688.6|710688.6|712580.9|710580.9|21
1634835490000|2021-10-21 16:58:10|712677.4|710677.4|712678.5|710678.5|712679|710679|712674.3|710674.3|23
1634835500000|2021-10-21 16:58:20|712678.1|710678.1|712669.3|710669.3|712679.1|710679.1|712656|710656|18
1634835510000|2021-10-21 16:58:30|712672.3|710672.3|712682.6|710682.6|712684|710684|712670.1|710670.1|19
1634835520000|2021-10-21 16:58:40|712686.2|710686.2|712688.3|710688.3|712688.9|710688.9|712674.7|710674.7|22
1634835530000|2021-10-21 16:58:50|712686.4|710686.4|712684.3|710684.3|712690.2|710690.2|712684.3|710684.3|10
1634882460000|2021-10-22 06:01:00|712132.5|710132.5|712120.5|710120.5|712156.6|710156.6|712120.5|710120.5|26
1634882470000|2021-10-22 06:01:10|712124.1|710124.1|712124.3|710124.3|712136.2|710136.2|712109.4|710109.4|29
1634882480000|2021-10-22 06:01:20|712126.4|710126.4|712137.2|710137.2|712150.8|710150.8|712100.2|710100.2|15
1634882490000|2021-10-22 06:01:30|712132.2|710132.2|712150.8|710150.8|712170|710170|712130.1|710130.1|11
1634882500000|2021-10-22 06:01:40|712156.3|710156.3|712114.3|710114.3|712156.3|710156.3|712102.6|710102.6|11
1634882510000|2021-10-22 06:01:50|712106.2|710106.2|712139|710139|712160.6|710160.6|712103.4|710103.4|28
1634882520000|2021-10-22 06:02:00|712142.4|710142.4|712133.4|710133.4|712151|710151|712122.3|710122.3|15
1634882530000|2021-10-22 06:02:10|712138.6|710138.6|712189.5|710189.5|712193.2|710193.2|712128.9|710128.9|9
1634882540000|2021-10-22 06:02:20|712213.5|710213.5|712205.2|710205.2|712216.4|710216.4|712196.7|710196.7|17
1634882550000|2021-10-22 06:02:30|712206.7|710206.7|712185.1|710185.1|712223.7|710223.7|712185.1|710185.1|10
1634882560000|2021-10-22 06:02:40|712190.7|710190.7|712202.3|710202.3|712205.8|710205.8|712174.3|710174.3|15
1634882570000|2021-10-22 06:02:50|712200.9|710200.9|712199.6|710199.6|712210.3|710210.3|712176|710176|12
1634882580000|2021-10-22 06:03:00|712211.5|710211.5|712205.8|710205.8|712222|710222|712205.8|710205.8|10
1634882590000|2021-10-22 06:03:10|712206.9|710206.9|712200.7|710200.7|712209.3|710209.3|712197|710197|4
1634882600000|2021-10-22 06:03:20|712213.5|710213.5|712213.6|710213.6|712236.7|710236.7|712194.7|710194.7|9
1634882610000|2021-10-22 06:03:30|712218|710218|712218.2|710218.2|712222.4|710222.4|712206.6|710206.6|7
1634882620000|2021-10-22 06:03:40|712204.6|710204.6|712209.2|710209.2|712211.9|710211.9|712204.6|710204.6|5
1634882630000|2021-10-22 06:03:50|712206.3|710206.3|712234.8|710234.8|712255.9|710255.9|712188.1|710188.1|11
1634882640000|2021-10-22 06:04:00|712228.8|710228.8|712203.9|710203.9|712233.3|710233.3|712198.3|710198.3|8
1634882650000|2021-10-22 06:04:10|712217.6|710217.6|712200.8|710200.8|712217.6|710217.6|712196.6|710196.6|12
1634882660000|2021-10-22 06:04:20|712198.6|710198.6|712180.7|710180.7|712206.4|710206.4|712145.4|710145.4|16
1634882670000|2021-10-22 06:04:30|712179.8|710179.8|712184.1|710184.1|712193.8|710193.8|712168.9|710168.9|9
1634882680000|2021-10-22 06:04:40|712161|710161|712181.5|710181.5|712181.5|710181.5|712161|710161|7
1634882690000|2021-10-22 06:04:50|712179.1|710179.1|712066.3|710066.3|712179.1|710179.1|712066.3|710066.3|21
1634882700000|2021-10-22 06:05:00|712071.1|710071.1|712066.7|710066.7|712080.9|710080.9|712011|710011|20
1634882710000|2021-10-22 06:05:10|712062.8|710062.8|712073.3|710073.3|712087.2|710087.2|712051.1|710051.1|15
1634882720000|2021-10-22 06:05:20|712056.4|710056.4|712057.9|710057.9|712064.5|710064.5|712056.4|710056.4|3
1634882730000|2021-10-22 06:05:30|712027.7|710027.7|712022.4|710022.4|712049|710049|712018.8|710018.8|17
1634882740000|2021-10-22 06:05:40|712021.5|710021.5|712034.5|710034.5|712037.1|710037.1|712000.3|710000.3|14
1634882750000|2021-10-22 06:05:50|712039.6|710039.6|712059.9|710059.9|712082.8|710082.8|712039.6|710039.6|10
1634882760000|2021-10-22 06:06:00|712055.3|710055.3|711814|709814|712072.3|710072.3|711814|709814|20
1634882770000|2021-10-22 06:06:10|711822|709822|711889.7|709889.7|711910.3|709910.3|711810.8|709810.8|28
1634882780000|2021-10-22 06:06:20|711932.6|709932.6|711916.1|709916.1|711932.6|709932.6|711863.9|709863.9|15
1634882790000|2021-10-22 06:06:30|711907.4|709907.4|711900.1|709900.1|711918.1|709918.1|711886|709886|15
1634882800000|2021-10-22 06:06:40|711917.8|709917.8|711966.9|709966.9|712001.6|710001.6|711910|709910|18
1634882810000|2021-10-22 06:06:50|711987.4|709987.4|711978.7|709978.7|712013.1|710013.1|711945.8|709945.8|21
1634882820000|2021-10-22 06:07:00|711993.7|709993.7|711972.3|709972.3|711993.7|709993.7|711894.8|709894.8|20
1634882830000|2021-10-22 06:07:10|711970.5|709970.5|711978.8|709978.8|711996.7|709996.7|711967|709967|19
1634882840000|2021-10-22 06:07:20|711990.8|709990.8|711934.5|709934.5|712005|710005|711921.6|709921.6|18
1634882850000|2021-10-22 06:07:30|711959.7|709959.7|711999.5|709999.5|712012.8|710012.8|711959.7|709959.7|21
1634882860000|2021-10-22 06:07:40|712012.1|710012.1|712083.5|710083.5|712086.4|710086.4|711974|709974|22
1634882870000|2021-10-22 06:07:50|712079.5|710079.5|712069.1|710069.1|712091.8|710091.8|712063.8|710063.8|14
1634882880000|2021-10-22 06:08:00|712091.4|710091.4|712077|710077|712091.4|710091.4|712075.3|710075.3|14
1634882890000|2021-10-22 06:08:10|712078.7|710078.7|712080.9|710080.9|712107.7|710107.7|712076.6|710076.6|19
1634882900000|2021-10-22 06:08:20|712093.3|710093.3|712201.1|710201.1|712248.8|710248.8|712093.3|710093.3|27
1634882910000|2021-10-22 06:08:30|712209.2|710209.2|712187.8|710187.8|712209.2|710209.2|712176.4|710176.4|19
1634882920000|2021-10-22 06:08:40|712188.3|710188.3|712191.5|710191.5|712209.9|710209.9|712184.7|710184.7|8
1634882930000|2021-10-22 06:08:50|712188.2|710188.2|712180.4|710180.4|712195.6|710195.6|712171.3|710171.3|11
1634882940000|2021-10-22 06:09:00|712190|710190|712309|710309|712309|710309|712184.2|710184.2|21
1634882950000|2021-10-22 06:09:10|712319.2|710319.2|712328.1|710328.1|712351.6|710351.6|712295.4|710295.4|28
1634882960000|2021-10-22 06:09:20|712328.9|710328.9|712221.4|710221.4|712346.5|710346.5|712214.9|710214.9|29
1634882970000|2021-10-22 06:09:30|712231.9|710231.9|712171.6|710171.6|712233.9|710233.9|712156.8|710156.8|23
1634882980000|2021-10-22 06:09:40|712187.7|710187.7|712199.9|710199.9|712199.9|710199.9|712159.7|710159.7|12
1634882990000|2021-10-22 06:09:50|712186.3|710186.3|712234.4|710234.4|712234.4|710234.4|712163.3|710163.3|20
1634883000000|2021-10-22 06:10:00|712248.6|710248.6|712251.8|710251.8|712274.8|710274.8|712232.9|710232.9|15
1634883010000|2021-10-22 06:10:10|712260.5|710260.5|712257.7|710257.7|712280.5|710280.5|712255|710255|14
1634883020000|2021-10-22 06:10:20|712260.6|710260.6|712423.1|710423.1|712433.7|710433.7|712227.3|710227.3|20
1634883030000|2021-10-22 06:10:30|712455.7|710455.7|712411.3|710411.3|712462.6|710462.6|712396.3|710396.3|31
1634883040000|2021-10-22 06:10:40|712412.5|710412.5|712441.6|710441.6|712457.1|710457.1|712402.9|710402.9|32
1634883050000|2021-10-22 06:10:50|712443.6|710443.6|712459.5|710459.5|712461.3|710461.3|712428.2|710428.2|22
1634883060000|2021-10-22 06:11:00|712465.8|710465.8|712453.7|710453.7|712484.5|710484.5|712446.4|710446.4|25
1634883070000|2021-10-22 06:11:10|712466.8|710466.8|712469.6|710469.6|712487.1|710487.1|712437.7|710437.7|21
1634883080000|2021-10-22 06:11:20|712486.5|710486.5|712461.8|710461.8|712486.5|710486.5|712461.1|710461.1|30
1634883090000|2021-10-22 06:11:30|712472.5|710472.5|712332.8|710332.8|712472.5|710472.5|712292.7|710292.7|25
1634883100000|2021-10-22 06:11:40|712340.4|710340.4|712367|710367|712378.4|710378.4|712314.4|710314.4|26
1634883110000|2021-10-22 06:11:50|712359|710359|712382.6|710382.6|712400.8|710400.8|712325|710325|29
1634883120000|2021-10-22 06:12:00|712373.8|710373.8|712377.2|710377.2|712408.5|710408.5|712368.7|710368.7|23
1634883130000|2021-10-22 06:12:10|712386.9|710386.9|712328.2|710328.2|712386.9|710386.9|712327.8|710327.8|31
1634883140000|2021-10-22 06:12:20|712347|710347|712237.2|710237.2|712347|710347|712237.2|710237.2|25
1634883150000|2021-10-22 06:12:30|712293.2|710293.2|712259.7|710259.7|712293.2|710293.2|712237.6|710237.6|14
1634883160000|2021-10-22 06:12:40|712250.1|710250.1|712248.2|710248.2|712265|710265|712220.3|710220.3|25
1634883170000|2021-10-22 06:12:50|712279.5|710279.5|712249.8|710249.8|712279.5|710279.5|712231.3|710231.3|19
1634883180000|2021-10-22 06:13:00|712251.9|710251.9|712248|710248|712262.8|710262.8|712206|710206|18
1634883190000|2021-10-22 06:13:10|712241.2|710241.2|712228.3|710228.3|712241.2|710241.2|712206|710206|6
1634883200000|2021-10-22 06:13:20|712163|710163|712137.1|710137.1|712179.8|710179.8|712121|710121|22
1634883210000|2021-10-22 06:13:30|712113|710113|712189.2|710189.2|712211.4|710211.4|712113|710113|22
1634883220000|2021-10-22 06:13:40|712208.8|710208.8|712196.8|710196.8|712212.7|710212.7|712174.9|710174.9|25
1634883230000|2021-10-22 06:13:50|712199.7|710199.7|712222.7|710222.7|712222.7|710222.7|712199.2|710199.2|12
1634883240000|2021-10-22 06:14:00|712223.5|710223.5|712216.8|710216.8|712225.7|710225.7|712208.9|710208.9|14
1634883250000|2021-10-22 06:14:10|712214.5|710214.5|712219.9|710219.9|712221.8|710221.8|712209.4|710209.4|12
1634883260000|2021-10-22 06:14:20|712221.1|710221.1|712233.8|710233.8|712233.8|710233.8|712208.7|710208.7|11
1634883270000|2021-10-22 06:14:30|712217.4|710217.4|712202.9|710202.9|712225.8|710225.8|712189.1|710189.1|22
1634883280000|2021-10-22 06:14:40|712203.6|710203.6|712264.4|710264.4|712269.8|710269.8|712153.7|710153.7|25
1634883290000|2021-10-22 06:14:50|712247.4|710247.4|712258.1|710258.1|712258.1|710258.1|712247.4|710247.4|8
1634883300000|2021-10-22 06:15:00|712265.8|710265.8|712246.4|710246.4|712265.8|710265.8|712236.2|710236.2|17
1634883310000|2021-10-22 06:15:10|712244.1|710244.1|712178.3|710178.3|712244.1|710244.1|712129.5|710129.5|24
1634883320000|2021-10-22 06:15:20|712161.3|710161.3|712172.6|710172.6|712187.1|710187.1|712161.3|710161.3|11
1634883330000|2021-10-22 06:15:30|712180.2|710180.2|712177.1|710177.1|712225.2|710225.2|712145.8|710145.8|27
1634883340000|2021-10-22 06:15:40|712165.1|710165.1|712228.6|710228.6|712235.4|710235.4|712158.5|710158.5|16
1634883350000|2021-10-22 06:15:50|712229.3|710229.3|712228.4|710228.4|712236.8|710236.8|712224.5|710224.5|14
1634883360000|2021-10-22 06:16:00|712224.2|710224.2|712244.3|710244.3|712244.4|710244.4|712224.2|710224.2|15
1634883370000|2021-10-22 06:16:10|712243.7|710243.7|712258.3|710258.3|712258.5|710258.5|712232.7|710232.7|14
1634883380000|2021-10-22 06:16:20|712247.2|710247.2|712252.1|710252.1|712257.1|710257.1|712226.9|710226.9|18
1634883390000|2021-10-22 06:16:30|712240.9|710240.9|712183.5|710183.5|712253.6|710253.6|712183.5|710183.5|18
1634883400000|2021-10-22 06:16:40|712185.6|710185.6|712166.8|710166.8|712187.3|710187.3|712159.1|710159.1|15
1634883410000|2021-10-22 06:16:50|712164.8|710164.8|711659.5|710659.5|712186.1|710659.5|711659.5|710116|21
1634883420000|2021-10-22 06:17:00|712128.7|710128.7|712135.5|710135.5|712141.9|710141.9|712123.4|710123.4|20
1634883430000|2021-10-22 06:17:10|712124.4|710124.4|712152.9|710152.9|712166.6|710166.6|712114|710114|25
1634883440000|2021-10-22 06:17:20|712160.9|710160.9|712133|710133|712165.2|710165.2|712109|710109|23
1634883450000|2021-10-22 06:17:30|712139.6|710139.6|712127.9|710127.9|712143.6|710143.6|712127.7|710127.7|9
1634883460000|2021-10-22 06:17:40|712128.3|710128.3|712137.3|710137.3|712142.1|710142.1|712126.1|710126.1|14
1634883470000|2021-10-22 06:17:50|712144.4|710144.4|712146.4|710146.4|712160|710160|712135.4|710135.4|21
1634883480000|2021-10-22 06:18:00|712152.8|710152.8|712159.1|710159.1|712166.4|710166.4|712144.7|710144.7|21
1634883490000|2021-10-22 06:18:10|712159.8|710159.8|712158.7|710158.7|712166.2|710166.2|712145.8|710145.8|9
1634883500000|2021-10-22 06:18:20|712161.9|710161.9|712137.7|710137.7|712166.6|710166.6|712115.8|710115.8|20
1634883510000|2021-10-22 06:18:30|712145.8|710145.8|712189.1|710189.1|712198.3|710198.3|712132.9|710132.9|16
1634883520000|2021-10-22 06:18:40|712185.2|710185.2|712187.4|710187.4|712187.4|710187.4|712162.7|710162.7|14
1634883530000|2021-10-22 06:18:50|712186.6|710186.6|712164.6|710164.6|712186.6|710186.6|712161.9|710161.9|7
1634883540000|2021-10-22 06:19:00|712162.9|710162.9|712112.8|710112.8|712162.9|710162.9|712112.8|710112.8|14
1634883550000|2021-10-22 06:19:10|712097.7|710097.7|712124.6|710124.6|712138.4|710138.4|712097.1|710097.1|7
1634883560000|2021-10-22 06:19:20|712134.7|710134.7|712156.6|710156.6|712156.6|710156.6|712126.5|710126.5|15
1634883570000|2021-10-22 06:19:30|712141.1|710141.1|712158.7|710158.7|712169|710169|712136|710136|20
1634883580000|2021-10-22 06:19:40|712160.3|710160.3|712175.9|710175.9|712178.2|710178.2|712147.1|710147.1|22
1634883590000|2021-10-22 06:19:50|712165|710165|712165|710165|712189|710189|712141|710141|4
1634883600000|2021-10-22 06:20:00|712141|710141|712175.8|710175.8|712189.6|710189.6|712130|710130|18
1634883610000|2021-10-22 06:20:10|712187.8|710187.8|712168.5|710168.5|712222.3|710222.3|712168.5|710168.5|31
1634883620000|2021-10-22 06:20:20|712170.2|710170.2|712194.2|710194.2|712206.2|710206.2|712159.6|710159.6|23
1634883630000|2021-10-22 06:20:30|712214.4|710214.4|712201.1|710201.1|712227.1|710227.1|712198.1|710198.1|27
1634883640000|2021-10-22 06:20:40|712193.3|710193.3|712198.8|710198.8|712222.3|710222.3|712193.3|710193.3|12
1634883650000|2021-10-22 06:20:50|712206.3|710206.3|712206|710206|712206.3|710206.3|712190.4|710190.4|5
1634883660000|2021-10-22 06:21:00|712201.2|710201.2|712171.4|710171.4|712216.2|710216.2|712171.4|710171.4|9
1634883670000|2021-10-22 06:21:10|712152.4|710152.4|712202.3|710202.3|712214.6|710214.6|712124|710124|16
1634883680000|2021-10-22 06:21:20|712224.6|710224.6|712220.6|710220.6|712224.6|710224.6|712212.1|710212.1|6
1634883690000|2021-10-22 06:21:30|712171.4|710171.4|712185.4|710185.4|712185.4|710185.4|712171.4|710171.4|2
1634883700000|2021-10-22 06:21:40|712174.1|710174.1|712199.6|710199.6|712211.7|710211.7|712152.4|710152.4|14
1634883710000|2021-10-22 06:21:50|712205.8|710205.8|712227.5|710227.5|712251.5|710251.5|712182|710182|20
1634883720000|2021-10-22 06:22:00|712236.5|710236.5|712181.4|710181.4|712236.5|710236.5|712181.2|710181.2|19
1634883730000|2021-10-22 06:22:10|712207|710207|712209.6|710209.6|712223.5|710223.5|712195.9|710195.9|18
1634883740000|2021-10-22 06:22:20|712208.7|710208.7|712176.9|710176.9|712208.7|710208.7|712171.6|710171.6|8
1634883750000|2021-10-22 06:22:30|712196.8|710196.8|712142.4|710142.4|712213.6|710213.6|712127.5|710127.5|29
1634883760000|2021-10-22 06:22:40|712135.7|710135.7|712155.2|710155.2|712168.9|710168.9|712135.7|710135.7|15
1634883770000|2021-10-22 06:22:50|712154|710154|712153.3|710153.3|712170.7|710170.7|712126.2|710126.2|27
1634883780000|2021-10-22 06:23:00|712152.8|710152.8|712126|710126|712167.6|710167.6|712111.1|710111.1|30
1634883790000|2021-10-22 06:23:10|712132.8|710132.8|712113.1|710113.1|712138.3|710138.3|712086.8|710086.8|29
1634883800000|2021-10-22 06:23:20|712112.8|710112.8|712122.5|710122.5|712151.5|710151.5|712098.7|710098.7|25
1634883810000|2021-10-22 06:23:30|712135.1|710135.1|712132.3|710132.3|712178.6|710178.6|712101.1|710101.1|26
1634883820000|2021-10-22 06:23:40|712130.4|710130.4|712103.6|710103.6|712132|710132|712098.5|710098.5|14
1634883830000|2021-10-22 06:23:50|712107.3|710107.3|712110.3|710110.3|712114.9|710114.9|712097|710097|16
1634883840000|2021-10-22 06:24:00|712109|710109|712004|710004|712109|710109|711981.8|709981.8|28
1634883850000|2021-10-22 06:24:10|711994.2|709994.2|711992.5|709992.5|712018.6|710018.6|711965.4|709965.4|26
1634883860000|2021-10-22 06:24:20|711981.1|709981.1|711889.9|709889.9|711988.3|709988.3|711869.9|709869.9|24
1634883870000|2021-10-22 06:24:30|711898.4|709898.4|711860.4|709860.4|711904.5|709904.5|711833.5|709833.5|29
1634883880000|2021-10-22 06:24:40|711857.2|709857.2|711804.2|709804.2|711868.9|709868.9|711804.2|709804.2|25
1634883890000|2021-10-22 06:24:50|711811.4|709811.4|711830.9|709830.9|711842.6|709842.6|711784.7|709784.7|25
1634883900000|2021-10-22 06:25:00|711844.2|709844.2|711951|709951|712011.6|710011.6|711808.3|709808.3|30
1634883910000|2021-10-22 06:25:10|711997.5|709997.5|711943.3|709943.3|711997.5|709997.5|711930.8|709930.8|30
1634883920000|2021-10-22 06:25:20|711946|709946|711897.3|709897.3|711947.1|709947.1|711897.3|709897.3|32
1634883930000|2021-10-22 06:25:30|711888.7|709888.7|711878.4|709878.4|711897.6|709897.6|711871.7|709871.7|21
1634883940000|2021-10-22 06:25:40|711828.1|709828.1|711769.3|709769.3|711840.7|709840.7|711768.1|709768.1|29
1634883950000|2021-10-22 06:25:50|711771.3|709771.3|711774.5|709774.5|711775.5|709775.5|711757.8|709757.8|16
1634883960000|2021-10-22 06:26:00|711731.5|709731.5|711667.9|709667.9|711731.5|709731.5|711644.8|709644.8|29
1634883970000|2021-10-22 06:26:10|711670.7|709670.7|711616.4|709616.4|711670.7|709670.7|711614.8|709614.8|20
1634883980000|2021-10-22 06:26:20|711616.2|709616.2|711586.1|709586.1|711616.2|709616.2|711559.6|709559.6|27
1634883990000|2021-10-22 06:26:30|711579.7|709579.7|711580.1|709580.1|711591.8|709591.8|711540.9|709540.9|17
1634884000000|2021-10-22 06:26:40|711574.5|709574.5|711559.1|709559.1|711595.4|709595.4|711558.8|709558.8|29
1634884010000|2021-10-22 06:26:50|711567.7|709567.7|711597.5|709597.5|711609.2|709609.2|711567.7|709567.7|32
1634884020000|2021-10-22 06:27:00|711587.5|709587.5|711604.1|709604.1|711609.6|709609.6|711580.1|709580.1|25
1634884030000|2021-10-22 06:27:10|711605.7|709605.7|711609.5|709609.5|711621|709621|711594.2|709594.2|18
1634884040000|2021-10-22 06:27:20|711603.2|709603.2|711687.9|709687.9|711712.8|709712.8|711591.8|709591.8|29
1634884050000|2021-10-22 06:27:30|711677.1|709677.1|711704.4|709704.4|711706.9|709706.9|711673.6|709673.6|32
1634884060000|2021-10-22 06:27:40|711692.8|709692.8|711679.5|709679.5|711705.3|709705.3|711671.9|709671.9|25
1634884070000|2021-10-22 06:27:50|711677.7|709677.7|711600.4|709600.4|711698.1|709698.1|711600.4|709600.4|22
1634884080000|2021-10-22 06:28:00|711623.4|709623.4|711624.3|709624.3|711651.3|709651.3|711612.8|709612.8|31
1634884090000|2021-10-22 06:28:10|711619.8|709619.8|711599.4|709599.4|711627.7|709627.7|711593.7|709593.7|24
1634884100000|2021-10-22 06:28:20|711608.7|709608.7|711603.1|709603.1|711618.4|709618.4|711591.6|709591.6|30
1634884110000|2021-10-22 06:28:30|711597.9|709597.9|711603.1|709603.1|711628.3|709628.3|711575|709575|32
1634884120000|2021-10-22 06:28:40|711605.1|709605.1|711615.8|709615.8|711616.9|709616.9|711585.8|709585.8|26
1634884130000|2021-10-22 06:28:50|711601.6|709601.6|711614.2|709614.2|711636.3|709636.3|711595.6|709595.6|31
1634884140000|2021-10-22 06:29:00|711606.5|709606.5|711607.8|709607.8|711617.6|709617.6|711594.6|709594.6|26
1634884150000|2021-10-22 06:29:10|711597.3|709597.3|711628|709628|711649.6|709649.6|711597.3|709597.3|37
1634884160000|2021-10-22 06:29:20|711642.3|709642.3|711645.7|709645.7|711648.4|709648.4|711611.6|709611.6|25
1634884170000|2021-10-22 06:29:30|711636|709636|711638.2|709638.2|711652.4|709652.4|711632.3|709632.3|29
1634884180000|2021-10-22 06:29:40|711649.3|709649.3|711717.6|709717.6|711717.6|709717.6|711629.6|709629.6|23
1634884190000|2021-10-22 06:29:50|711718.7|709718.7|711799.1|709799.1|711808.4|709808.4|711700.3|709700.3|27
1634884200000|2021-10-22 06:30:00|711784.6|709784.6|711830.6|709830.6|711898.4|709898.4|711781.3|709781.3|36
1634884210000|2021-10-22 06:30:10|711809.4|709809.4|711780.5|709780.5|711882.5|709882.5|711752.7|709752.7|36
1634884220000|2021-10-22 06:30:20|711795.5|709795.5|711820.3|709820.3|711828.7|709828.7|711761|709761|26
1634884230000|2021-10-22 06:30:30|711821.4|709821.4|711850.6|709850.6|711860|709860|711818.4|709818.4|23
1634884240000|2021-10-22 06:30:40|711838.4|709838.4|711725.7|709725.7|711857.5|709857.5|711692.4|709692.4|30
1634884250000|2021-10-22 06:30:50|711727.2|709727.2|711688.5|709688.5|711727.2|709727.2|711657.6|709657.6|17
1634884260000|2021-10-22 06:31:00|711693.4|709693.4|711690.6|709690.6|711699.4|709699.4|711687.2|709687.2|20
1634884270000|2021-10-22 06:31:10|711692.8|709692.8|711658|709658|711700.6|709700.6|711635.1|709635.1|32
1634884280000|2021-10-22 06:31:20|711673.8|709673.8|711594.4|709594.4|711682.2|710115.5|711115.5|709577.1|29
1634884290000|2021-10-22 06:31:30|711601.6|709601.6|711573|709573|711615|709615|711570.4|709570.4|26
1634884300000|2021-10-22 06:31:40|711568.1|709568.1|711560.9|709560.9|711568.1|709568.1|711550.2|709550.2|18
1634884310000|2021-10-22 06:31:50|711574.2|709574.2|711557.2|709557.2|711574.2|709574.2|711544.6|709544.6|13
1634884320000|2021-10-22 06:32:00|711560.9|709560.9|711561.9|709561.9|711568.3|710068.1|711068.1|709546.5|21
1634884330000|2021-10-22 06:32:10|711566.8|709566.8|711551.4|709551.4|711579|709579|711502.9|709502.9|24
1634884340000|2021-10-22 06:32:20|711560.8|709560.8|711517|709517|711572.1|709572.1|711508.7|709508.7|30
1634884350000|2021-10-22 06:32:30|711509.8|709509.8|711436.3|709436.3|711542.5|709542.5|711417.9|709417.9|34
1634884360000|2021-10-22 06:32:40|711425.2|709425.2|711516.7|709516.7|711536.9|709536.9|711425.2|709425.2|32
1634884370000|2021-10-22 06:32:50|711515.7|709515.7|711513.3|709513.3|711526.7|709526.7|711496|709496|30
1634884380000|2021-10-22 06:33:00|711499.4|709499.4|711500.6|709500.6|711528.8|709528.8|711493.4|709493.4|28
1634884390000|2021-10-22 06:33:10|711516.5|709516.5|711595.2|709595.2|711631.5|709631.5|711497.7|709497.7|32
1634884400000|2021-10-22 06:33:20|711602.4|709602.4|711606.6|709606.6|711643.2|709643.2|711601.3|709601.3|34
1634884410000|2021-10-22 06:33:30|711630.3|709630.3|711624.3|709624.3|711630.3|709630.3|711565.5|709565.5|22
1634884420000|2021-10-22 06:33:40|711626.5|709626.5|711665.1|709665.1|711722|709722|711615.6|709615.6|27
1634884430000|2021-10-22 06:33:50|711673.3|709673.3|711663.3|709663.3|711684.2|709684.2|711646.2|709646.2|23
1634884440000|2021-10-22 06:34:00|711662.5|709662.5|711754.3|709754.3|711754.6|709754.6|711610.4|709610.4|29
1634884450000|2021-10-22 06:34:10|711752.5|709752.5|711686.3|709686.3|711752.5|709752.5|711685.7|709685.7|34
1634884460000|2021-10-22 06:34:20|711685.9|709685.9|711852.1|709852.1|711852.1|709852.1|711678.2|709678.2|34
1634884470000|2021-10-22 06:34:30|711880|709880|711921.9|709921.9|711929|709929|711876.2|709876.2|33
1634884480000|2021-10-22 06:34:40|711912.1|709912.1|711925.5|709925.5|711926.9|709926.9|711911.5|709911.5|31
1634884490000|2021-10-22 06:34:50|711932.6|709932.6|711899.2|709899.2|711948.9|709948.9|711892.8|709892.8|22
1634884500000|2021-10-22 06:35:00|711895.2|709895.2|711767.1|709767.1|711895.2|709895.2|711767.1|709767.1|24
1634884510000|2021-10-22 06:35:10|711754.1|709754.1|711785.7|709785.7|711785.7|709785.7|711742.1|709742.1|25
1634884520000|2021-10-22 06:35:20|711776.1|709776.1|711784|709784|711786.1|709786.1|711755|709755|18
1634884530000|2021-10-22 06:35:30|711774|709774|711770.8|709770.8|711784.5|709784.5|711757.5|709757.5|23
1634884540000|2021-10-22 06:35:40|711774|709774|711749.7|709749.7|711781.6|709781.6|711718.5|709718.5|33
1634884550000|2021-10-22 06:35:50|711733.9|709733.9|711758|709758|711758|709758|711723|709723|21
1634884560000|2021-10-22 06:36:00|711774.5|709774.5|711896.5|709896.5|711901.5|709901.5|711740.8|709740.8|29
1634884570000|2021-10-22 06:36:10|711902.9|709902.9|711918.1|709918.1|711932|709932|711861.4|709861.4|31
1634884580000|2021-10-22 06:36:20|711914.7|709914.7|711872.1|709872.1|711931.4|709931.4|711836.9|709836.9|28
1634884590000|2021-10-22 06:36:30|711863.5|709863.5|711819.5|709819.5|711866.6|709866.6|711797.6|709797.6|31
1634884600000|2021-10-22 06:36:40|711836.8|709836.8|711877.4|709877.4|711877.4|709877.4|711813.8|709813.8|27
1634884610000|2021-10-22 06:36:50|711861.5|709861.5|711874.1|709874.1|711889.2|709889.2|711838.4|709838.4|28
1634884620000|2021-10-22 06:37:00|711874.6|709874.6|711776.4|709776.4|711875.4|709875.4|711776.3|709776.3|18
1634884630000|2021-10-22 06:37:10|711776.5|709776.5|711801.8|709801.8|711805.5|709805.5|711757.3|709757.3|17
1634884640000|2021-10-22 06:37:20|711797.7|709797.7|711765.5|709765.5|711805.4|709805.4|711764.9|709764.9|24
1634884650000|2021-10-22 06:37:30|711780.8|709780.8|711825.1|709825.1|711825.1|709825.1|711767.3|709767.3|20
1634884660000|2021-10-22 06:37:40|711824.3|709824.3|711836.3|709836.3|711839.2|709839.2|711806.9|709806.9|31
1634884670000|2021-10-22 06:37:50|711833.2|709833.2|711850.3|709850.3|711854.2|709854.2|711825|709825|36
1634884680000|2021-10-22 06:38:00|711921.3|709921.3|711915.6|709915.6|711940.9|709940.9|711897.4|709897.4|26
1634884690000|2021-10-22 06:38:10|711908|709908|711846.7|709846.7|711924.4|709924.4|711846.7|709846.7|28
1634884700000|2021-10-22 06:38:20|711841.8|709841.8|711855.3|709855.3|711880.2|709880.2|711815.1|709815.1|36
1634884710000|2021-10-22 06:38:30|711865|709865|711890.5|709890.5|711890.5|709890.5|711845.2|709845.2|38
1634884720000|2021-10-22 06:38:40|711891.7|709891.7|711908.5|709908.5|711915.9|709915.9|711867|709867|33
1634884730000|2021-10-22 06:38:50|711910.6|709910.6|711886.3|709886.3|711921.4|709921.4|711870.5|709870.5|38
1634884740000|2021-10-22 06:39:00|711878.8|709878.8|711888.9|709888.9|711891|709891|711876|709876|21
1634884750000|2021-10-22 06:39:10|711890.2|709890.2|711808.4|709808.4|711891.6|709891.6|711808.4|709808.4|24
1634884760000|2021-10-22 06:39:20|711821|709821|711781.4|709781.4|711830|709830|711781.4|709781.4|24
1634884770000|2021-10-22 06:39:30|711774|709774|711739.6|709739.6|711774|709774|711736.1|709736.1|34
1634884780000|2021-10-22 06:39:40|711739.8|709739.8|711725.2|709725.2|711753.3|709753.3|711722.1|709722.1|30
1634884790000|2021-10-22 06:39:50|711732.2|709732.2|711644.7|709644.7|711740.5|709740.5|711628.6|709628.6|25
1634884800000|2021-10-22 06:40:00|711643.4|709643.4|711622.5|709622.5|711661.7|709661.7|711598.1|709598.1|29
1634884810000|2021-10-22 06:40:10|711620.1|709620.1|711676|709676|711686.5|709686.5|711608.1|709608.1|33
1634884820000|2021-10-22 06:40:20|711686.6|709686.6|711633.8|709633.8|711686.6|709686.6|711632.2|709632.2|33
1634884830000|2021-10-22 06:40:30|711639.8|709639.8|711636.1|709636.1|711639.8|709639.8|711613.4|709613.4|28
1634884840000|2021-10-22 06:40:40|711630.6|709630.6|711644.6|709644.6|711644.6|709644.6|711619.8|709619.8|35
1634884850000|2021-10-22 06:40:50|711638.6|709638.6|711674.4|709674.4|711674.4|709674.4|711618.5|709618.5|30
1634884860000|2021-10-22 06:41:00|711669.4|709669.4|711694.4|709694.4|711699.6|709699.6|711669.4|709669.4|17
1634884870000|2021-10-22 06:41:10|711694.6|709694.6|711681.1|709681.1|711694.6|709694.6|711648.8|709648.8|21
1634884880000|2021-10-22 06:41:20|711684.2|709684.2|711693.7|709693.7|711702.6|709702.6|711674.2|709674.2|39
1634884890000|2021-10-22 06:41:30|711696.6|709696.6|711737.3|709737.3|711744.3|709744.3|711679|709679|37
1634884900000|2021-10-22 06:41:40|711739|709739|711726.4|709726.4|711743.2|709743.2|711719|709719|21
1634884910000|2021-10-22 06:41:50|711718|709718|711753.1|709753.1|711760.6|709760.6|711709|709709|37
1634884920000|2021-10-22 06:42:00|711738.1|709738.1|711737.2|709737.2|711774.1|709774.1|711729.6|709729.6|37
1634884930000|2021-10-22 06:42:10|711746.1|709746.1|711731.1|709731.1|711747.8|709747.8|711695.2|709695.2|24
1634884940000|2021-10-22 06:42:20|711708.1|709708.1|711721.6|709721.6|711737.6|709737.6|711708|709708|35
1634884950000|2021-10-22 06:42:30|711730.4|709730.4|711727.5|709727.5|711732.6|709732.6|711713.8|709713.8|32
1634884960000|2021-10-22 06:42:40|711713.8|709713.8|711738.1|709738.1|711757.9|709757.9|711707|709707|38
1634884970000|2021-10-22 06:42:50|711754.9|709754.9|711721.3|709721.3|711754.9|709754.9|711712.9|709712.9|29
1634884980000|2021-10-22 06:43:00|711727.9|709727.9|711723.2|709723.2|711731.2|709731.2|711717|709717|29
1634884990000|2021-10-22 06:43:10|711722.3|709722.3|711742.1|709742.1|711746.1|709746.1|711717.1|709717.1|28
1634885000000|2021-10-22 06:43:20|711729|709729|711727.8|709727.8|711751.9|709751.9|711715.4|709715.4|29
1634885010000|2021-10-22 06:43:30|711726.6|709726.6|711724.7|709724.7|711751|709751|711724.7|709724.7|18
1634885020000|2021-10-22 06:43:40|711734.7|709734.7|711741.1|709741.1|711743.3|709743.3|711723.3|709723.3|26
1634885030000|2021-10-22 06:43:50|711739.8|709739.8|711647.9|709647.9|711743.4|709743.4|711626|709626|31
1634885040000|2021-10-22 06:44:00|711622.7|709622.7|711625.3|709625.3|711652.7|709652.7|711622.7|709622.7|27
1634885050000|2021-10-22 06:44:10|711632.1|709632.1|711603|709603|711641.1|709641.1|711596.6|709596.6|28
1634885060000|2021-10-22 06:44:20|711603.9|709603.9|711590.7|709590.7|711650.6|709650.6|711590.7|709590.7|34
1634885070000|2021-10-22 06:44:30|711592.6|709592.6|711505.8|709505.8|711613|709613|711488|709488|26
1634885080000|2021-10-22 06:44:40|711507.8|709507.8|711496.8|709496.8|711507.8|709507.8|711460.1|709460.1|29
1634885090000|2021-10-22 06:44:50|711479.9|709479.9|711458.2|709458.2|711479.9|709479.9|711434.9|709434.9|32
1634885100000|2021-10-22 06:45:00|711467.1|709467.1|711452.9|709452.9|711467.1|709467.1|711437.6|709437.6|30
1634885110000|2021-10-22 06:45:10|711444.5|709444.5|711474.6|709474.6|711493.5|709493.5|711444.5|709444.5|28
1634885120000|2021-10-22 06:45:20|711474.9|709474.9|711465.5|709465.5|711480.6|709480.6|711444|709444|30
1634885130000|2021-10-22 06:45:30|711471.8|709471.8|711462.8|709462.8|711497.7|709497.7|711459.4|709459.4|19
1634885140000|2021-10-22 06:45:40|711483.4|709483.4|711497.8|709497.8|711517.4|710015|711015|709465.7|24
1634885150000|2021-10-22 06:45:50|711501|709501|711491.7|709491.7|711503.6|709503.6|711484|709484|31
1634885160000|2021-10-22 06:46:00|711502.5|709502.5|711455.6|709455.6|711504.7|709504.7|711455.6|709455.6|28
1634885170000|2021-10-22 06:46:10|711454|709454|711446.6|709446.6|711458.9|709458.9|711423.4|709423.4|13
1634885180000|2021-10-22 06:46:20|711450.2|709450.2|711444.2|709444.2|711462.4|709462.4|711437.5|709437.5|26
1634885190000|2021-10-22 06:46:30|711445.9|709445.9|711402.6|709402.6|711459.7|709459.7|711397.9|709397.9|33
1634885200000|2021-10-22 06:46:40|711405.5|709405.5|711403.2|709403.2|711431.4|709431.4|711382.6|709382.6|28
1634885210000|2021-10-22 06:46:50|711392.6|709392.6|711445.7|709445.7|711448.5|709448.5|711355|709355|28
1634885220000|2021-10-22 06:47:00|711433.6|709433.6|711484.9|709484.9|711494.4|709494.4|711425.9|709425.9|29
1634885230000|2021-10-22 06:47:10|711420.5|709420.5|711409.9|709409.9|711420.5|709420.5|711386|709386|18
1634885240000|2021-10-22 06:47:20|711404.6|709404.6|711380.4|709380.4|711422.2|709422.2|711373.8|709373.8|29
1634885250000|2021-10-22 06:47:30|711395.5|709395.5|711391.4|709391.4|711416.9|709416.9|711378.8|709378.8|32
1634885260000|2021-10-22 06:47:40|711402.4|709402.4|711385.4|709385.4|711407.6|709407.6|711368.4|709368.4|28
1634885270000|2021-10-22 06:47:50|711368.4|709368.4|711379|709379|711400.3|709400.3|711367.4|709367.4|32
1634885280000|2021-10-22 06:48:00|711378.7|709378.7|711348.2|709348.2|711397|709397|711348.2|709348.2|32
1634885290000|2021-10-22 06:48:10|711347.9|709347.9|711308.3|709308.3|711347.9|709347.9|711306.4|709306.4|29
1634885300000|2021-10-22 06:48:20|711329.5|709329.5|711338|709338|711340.2|709340.2|711317.3|709317.3|21
1634885310000|2021-10-22 06:48:30|711337.6|709337.6|711344.2|709344.2|711345.6|709345.6|711330.4|709330.4|15
1634885320000|2021-10-22 06:48:40|711330.4|709330.4|711277.6|709277.6|711343.8|709343.8|711256.3|709256.3|33
1634885330000|2021-10-22 06:48:50|711274|709274|711311.4|709311.4|711326.4|709326.4|711274|709274|30
1634885340000|2021-10-22 06:49:00|711297.7|709297.7|711324.9|709324.9|711324.9|709324.9|711290.1|709290.1|34
1634885350000|2021-10-22 06:49:10|711304.2|709304.2|711414.1|709414.1|711414.1|709414.1|711304.2|709304.2|30
1634885360000|2021-10-22 06:49:20|711417.8|709417.8|711411.3|709411.3|711417.8|709417.8|711326|709326|33
1634885370000|2021-10-22 06:49:30|711411|709411|711390.3|709390.3|711447.3|709447.3|711390.2|709390.2|34
1634885380000|2021-10-22 06:49:40|711403.5|709403.5|711415.3|709415.3|711447|709447|711403.5|709403.5|31
1634885390000|2021-10-22 06:49:50|711408.2|709408.2|711437.3|709437.3|711442.8|709442.8|711406|709406|18
1634885400000|2021-10-22 06:50:00|711460|709460|711465.5|709465.5|711480.5|709480.5|711417.9|709417.9|32
1634885410000|2021-10-22 06:50:10|711468.2|709468.2|711457.4|709457.4|711487.9|709487.9|711457.4|709457.4|18
1634885420000|2021-10-22 06:50:20|711469.4|709469.4|711475.1|709475.1|711493.9|709493.9|711456.9|709456.9|33
1634885430000|2021-10-22 06:50:30|711475.9|709475.9|711463.4|709463.4|711503.5|709503.5|711436.9|709436.9|28
1634885440000|2021-10-22 06:50:40|711469|709469|711463.2|709463.2|711473.8|709473.8|711448.7|709448.7|26
1634885450000|2021-10-22 06:50:50|711461.8|709461.8|711479.5|709479.5|711479.5|709479.5|711454.9|709454.9|22
1634885460000|2021-10-22 06:51:00|711476.5|709476.5|711459.4|709459.4|711482.8|709482.8|711437.5|709437.5|32
1634885470000|2021-10-22 06:51:10|711453.6|709453.6|711493.2|709493.2|711493.5|710010.5|711010.5|709444.9|24
1634885480000|2021-10-22 06:51:20|711498.9|709498.9|711494.1|709494.1|711515.4|709515.4|711484.2|709484.2|27
1634885490000|2021-10-22 06:51:30|711516.9|709516.9|711559.7|709559.7|711573.9|709573.9|711505.5|709505.5|29
1634885500000|2021-10-22 06:51:40|711563.9|709563.9|711553.5|709553.5|711573|709573|711525|709525|20
1634885510000|2021-10-22 06:51:50|711553.8|709553.8|711576.9|709576.9|711595.5|709595.5|711553.8|709553.8|25
1634885520000|2021-10-22 06:52:00|711586.9|709586.9|711593.1|709593.1|711594.6|709594.6|711575.6|709575.6|20
1634885530000|2021-10-22 06:52:10|711607.7|709607.7|711620.5|709620.5|711627.8|710092.5|711092.5|709581.9|29
1634885540000|2021-10-22 06:52:20|711621.5|709621.5|711621.3|709621.3|711624.7|709624.7|711610.5|709610.5|17
1634885550000|2021-10-22 06:52:30|711621.9|709621.9|711572.1|709572.1|711621.9|709621.9|711562.7|709562.7|26
1634885560000|2021-10-22 06:52:40|711574.4|709574.4|711583.3|709583.3|711586.6|709586.6|711562.9|709562.9|27
1634885570000|2021-10-22 06:52:50|711564.4|709564.4|711571.6|709571.6|711576.1|709576.1|711561.2|709561.2|14
1634885580000|2021-10-22 06:53:00|711571|709571|711464.2|709464.2|711572.4|709989.6|710989.6|709459|26
1634885590000|2021-10-22 06:53:10|711486.3|709486.3|711521.6|709521.6|711537.1|709537.1|711486.3|709486.3|29
1634885600000|2021-10-22 06:53:20|711524|709524|711527.1|709527.1|711534.5|709534.5|711501|709501|25
1634885610000|2021-10-22 06:53:30|711519.2|709519.2|711523.1|709523.1|711553.1|709553.1|711516.6|709516.6|31
1634885620000|2021-10-22 06:53:40|711532.3|709532.3|711532.1|709532.1|711549.5|709549.5|711512.2|709512.2|21
1634885630000|2021-10-22 06:53:50|711513.6|709513.6|711525.6|709525.6|711542.2|709542.2|711513.6|709513.6|32
1634885640000|2021-10-22 06:54:00|711523.4|709523.4|711460.6|709460.6|711523.4|709523.4|711460.6|709460.6|26
1634885650000|2021-10-22 06:54:10|711464.7|709464.7|711464.7|709464.7|711481.5|709481.5|711446.9|709446.9|30
1634885660000|2021-10-22 06:54:20|711474.5|709474.5|711465.7|709465.7|711474.5|709474.5|711443|709443|34
1634885670000|2021-10-22 06:54:30|711451.1|709451.1|711455.7|709455.7|711464.9|709464.9|711440.7|709440.7|24
1634885680000|2021-10-22 06:54:40|711456.6|709456.6|711427.9|709427.9|711487|709487|711421.3|709421.3|36
1634885690000|2021-10-22 06:54:50|711447|709447|711473|709473|711473|709473|711428|709428|38
1634885700000|2021-10-22 06:55:00|711472.8|709472.8|711508.6|709508.6|711524|709524|711472.8|709472.8|33
1634885710000|2021-10-22 06:55:10|711508.4|709508.4|711493.7|709493.7|711511.6|709511.6|711467.4|709467.4|24
1634885720000|2021-10-22 06:55:20|711476.7|709476.7|711650.5|709650.5|711661.8|709661.8|711476.7|709476.7|33
1634885730000|2021-10-22 06:55:30|711662.5|709662.5|711690.3|709690.3|711690.4|709690.4|711628.2|709628.2|22
1634885740000|2021-10-22 06:55:40|711689.6|709689.6|711701.5|709701.5|711720|709720|711669.6|709669.6|26
1634885750000|2021-10-22 06:55:50|711702.5|709702.5|711782.2|709782.2|711792.1|709792.1|711687.1|709687.1|31
1634885760000|2021-10-22 06:56:00|711779.6|709779.6|711791.2|709791.2|711805.4|709805.4|711771.2|709771.2|34
1634885770000|2021-10-22 06:56:10|711795|709795|711810.2|709810.2|711810.2|709810.2|711780.7|709780.7|32
1634885780000|2021-10-22 06:56:20|711812.2|709812.2|711825.1|709825.1|711841.4|709841.4|711812.2|709812.2|35
1634885790000|2021-10-22 06:56:30|711827.9|709827.9|711842.4|709842.4|711869|709869|711813.4|709813.4|34
1634885800000|2021-10-22 06:56:40|711842.7|709842.7|711867.1|709867.1|711868.9|709868.9|711842.2|709842.2|31
1634885810000|2021-10-22 06:56:50|711867.9|709867.9|711854.7|709854.7|711883|709883|711854.7|709854.7|27
1634885820000|2021-10-22 06:57:00|711855.9|709855.9|711836.5|709836.5|711866.2|709866.2|711832.4|709832.4|28
1634885830000|2021-10-22 06:57:10|711836.6|709836.6|711830.5|709830.5|711847.3|709847.3|711796.8|709796.8|29
1634885840000|2021-10-22 06:57:20|711830.9|709830.9|711827.4|709827.4|711841.8|709841.8|711809.6|709809.6|31
1634885850000|2021-10-22 06:57:30|711837.3|709837.3|711837|709837|711852.1|709852.1|711826.2|709826.2|28
1634885860000|2021-10-22 06:57:40|711823.6|709823.6|711892.4|709892.4|711892.4|709892.4|711815.5|709815.5|34
1634885870000|2021-10-22 06:57:50|711915.6|709915.6|711931.4|709931.4|711937.3|709937.3|711901.9|709901.9|26
1634885880000|2021-10-22 06:58:00|711932.8|709932.8|711929.1|709929.1|711935.2|709935.2|711919.9|709919.9|19
1634885890000|2021-10-22 06:58:10|711929.3|709929.3|711878.1|709878.1|711929.7|709929.7|711872.3|709872.3|21
1634885900000|2021-10-22 06:58:20|711879.5|709879.5|711906|709906|711918.9|709918.9|711879.5|709879.5|27
1634885910000|2021-10-22 06:58:30|711907.6|709907.6|711936.7|709936.7|711937|709937|711907.6|709907.6|27
1634885920000|2021-10-22 06:58:40|711936.8|709936.8|711944.5|709944.5|711974.7|709974.7|711922.5|709922.5|34
1634885930000|2021-10-22 06:58:50|711950.6|709950.6|711926.6|709926.6|711962.3|709962.3|711915.3|709915.3|34
1634885940000|2021-10-22 06:59:00|711934|709934|711944.7|709944.7|711945.8|709945.8|711927.8|709927.8|34
1634885950000|2021-10-22 06:59:10|711944.4|709944.4|711945.2|709945.2|711955.6|709955.6|711930.7|709930.7|17
1634885960000|2021-10-22 06:59:20|711946.8|709946.8|711938.6|709938.6|711970.1|709970.1|711927.6|709927.6|32
1634885970000|2021-10-22 06:59:30|711924.9|709924.9|711940.8|709940.8|711948.7|709948.7|711911.3|709911.3|29
1634885980000|2021-10-22 06:59:40|711949.3|709949.3|711987.4|709987.4|712006.8|710006.8|711927.8|709927.8|33
1634885990000|2021-10-22 06:59:50|711984.4|709984.4|711859.6|709859.6|711995.5|709995.5|711854.1|709854.1|27
1634886000000|2021-10-22 07:00:00|711874.2|709874.2|711892.9|709892.9|711905.2|709905.2|711843.9|709843.9|39
1634886010000|2021-10-22 07:00:10|711895.1|709895.1|711851|709851|711914|709914|711847.4|709847.4|35
1634886020000|2021-10-22 07:00:20|711847.4|709847.4|711807.3|709807.3|711847.4|709847.4|711807.3|709807.3|34
1634886030000|2021-10-22 07:00:30|711806.6|709806.6|711665|709665|711806.6|709806.6|711571|709571|40
1634886040000|2021-10-22 07:00:40|711651.6|709651.6|711493.5|709493.5|711699|709699|711489.6|709489.6|38
1634886050000|2021-10-22 07:00:50|711493.7|709493.7|711514.9|709514.9|711516.8|709516.8|711493.7|709493.7|30
1634886060000|2021-10-22 07:01:00|711511.9|709511.9|711452.4|709452.4|711526.3|709526.3|711452.4|709452.4|37
1634886070000|2021-10-22 07:01:10|711454.6|709454.6|711504.5|709504.5|711524.8|709524.8|711454.6|709454.6|29
1634886080000|2021-10-22 07:01:20|711514.4|709514.4|711515.9|709515.9|711553.7|709553.7|711488.8|709488.8|37
1634886090000|2021-10-22 07:01:30|711513.4|709513.4|711575.6|709575.6|711609|709609|711512.3|709512.3|34
1634886100000|2021-10-22 07:01:40|711580.9|709580.9|711511.4|709511.4|711582.3|709582.3|711511|709511|33
1634886110000|2021-10-22 07:01:50|711510.4|709510.4|711506.8|709506.8|711510.4|709510.4|711461.4|709461.4|28
1634886120000|2021-10-22 07:02:00|711500.2|709500.2|711461.9|709461.9|711505.5|709505.5|711453.1|709453.1|24
1634886130000|2021-10-22 07:02:10|711461.2|709461.2|711435.3|709435.3|711463.6|709463.6|711421.2|709421.2|30
1634886140000|2021-10-22 07:02:20|711434.1|709434.1|711237.3|709237.3|711437|709913|710903.4|709237.3|25
1634886150000|2021-10-22 07:02:30|711232.1|709232.1|711402.2|709402.2|711418.1|709418.1|711133.3|709133.3|38
1634886160000|2021-10-22 07:02:40|711390.6|709390.6|711314|709314|711426.3|709426.3|711311.6|709311.6|37
1634886170000|2021-10-22 07:02:50|711316|709316|711182.5|709182.5|711316|709316|711182.5|709182.5|32
1634886180000|2021-10-22 07:03:00|711184.2|709184.2|711106.5|709106.5|711184.2|709184.2|711088|709088|35
1634886190000|2021-10-22 07:03:10|711107.5|709107.5|711228.1|709228.1|711252.6|709252.6|711062.1|709062.1|39
1634886200000|2021-10-22 07:03:20|711216.3|709216.3|711118.7|709118.7|711225.9|709225.9|711099.9|709099.9|37
1634886210000|2021-10-22 07:03:30|711126.2|709126.2|711173.1|709173.1|711212|709212|711126.2|709126.2|34
1634886220000|2021-10-22 07:03:40|711172.9|709172.9|711200.9|709200.9|711216.2|709216.2|711166.3|709166.3|38
1634886230000|2021-10-22 07:03:50|711203.7|709203.7|711127.4|709127.4|711205.6|709205.6|711125.6|709125.6|27
1634886240000|2021-10-22 07:04:00|711124.1|709124.1|711039.9|709039.9|711124.1|709124.1|711033|709033|33
1634886250000|2021-10-22 07:04:10|711036.6|709036.6|711033.6|709033.6|711036.6|709532.9|710506.9|708999.3|35
1634886260000|2021-10-22 07:04:20|711033.8|709033.8|711046.7|709046.7|711078.7|709078.7|711024.8|709024.8|32
1634886270000|2021-10-22 07:04:30|711040.1|709040.1|711056|709056|711056.6|709056.6|711034|709034|28
1634886280000|2021-10-22 07:04:40|711056.4|709056.4|711086.9|709086.9|711108.9|709108.9|711047.4|709047.4|36
1634886290000|2021-10-22 07:04:50|711086.7|709086.7|710588.2|709588.2|711098.9|709588.2|710587.7|709072.4|26
1634886300000|2021-10-22 07:05:00|710582.9|709582.9|711024.5|709024.5|711063.4|709582.9|710542.9|709023.5|29
1634886310000|2021-10-22 07:05:10|711025|709025|711028|709028|711028|709028|711019.8|709019.8|15
1634886320000|2021-10-22 07:05:20|711026.5|709026.5|710519.6|709519.6|711043.9|709527.1|710518.3|709021.6|30
1634886330000|2021-10-22 07:05:30|710517.9|709517.9|711030|709030|711034.8|709526|710511.4|709019.3|32
1634886340000|2021-10-22 07:05:40|711031.6|709031.6|710501.9|709501.9|711031.8|709508.8|710499.7|708986.9|33
1634886350000|2021-10-22 07:05:50|710503.2|709503.2|710970.9|708970.9|710984.4|709507.5|710460.2|708961.7|28
1634886360000|2021-10-22 07:06:00|710972.7|708972.7|710970.1|708970.1|710996.6|708996.6|710942|708942|33
1634886370000|2021-10-22 07:06:10|710965.6|708965.6|710550.8|709550.8|711047.3|709550.8|710547.5|708965.6|33
1634886380000|2021-10-22 07:06:20|710545.1|709545.1|710909.9|708909.9|711048.4|709545.1|710434.1|708909.7|34
1634886390000|2021-10-22 07:06:30|710908.2|708908.2|710932.4|708932.4|710934.5|708934.5|710898.7|708898.7|34
1634886400000|2021-10-22 07:06:40|710944.5|708944.5|710965|708965|710987.2|708987.2|710944.5|708944.5|28
1634886410000|2021-10-22 07:06:50|710957.7|708957.7|710898.6|708898.6|710957.7|708957.7|710892.9|708892.9|31
1634886420000|2021-10-22 07:07:00|710900.8|708900.8|710861.9|708861.9|710921|708921|710856.9|708856.9|32
1634886430000|2021-10-22 07:07:10|710862.7|708862.7|710344.9|709344.9|710864.9|709354.2|710344.9|708825.2|31
1634886440000|2021-10-22 07:07:20|710350.3|709350.3|710348|709348|710352|709352|710341.4|709341.4|27
1634886450000|2021-10-22 07:07:30|710341.5|709341.5|710695.7|708695.7|710757.9|709345.3|710224.5|708687.2|35
1634886460000|2021-10-22 07:07:40|710195.3|709195.3|710720.3|708720.3|710764.1|709226.3|710193.8|708702.4|36
1634886470000|2021-10-22 07:07:50|710210.4|709210.4|710210.7|709210.7|710754.1|709260.1|710203|708700.7|31
1634886480000|2021-10-22 07:08:00|710213.1|709213.1|710686.6|708686.6|710696.2|709213.9|710184.5|708683.6|34
1634886490000|2021-10-22 07:08:10|710684.5|708684.5|710683.7|708683.7|710685.1|708685.1|710682.1|708682.1|24
1634886500000|2021-10-22 07:08:20|710684.4|708684.4|710684|708684|710694|708694|710673.1|708673.1|25
1634886510000|2021-10-22 07:08:30|710683.9|708683.9|710715.8|708715.8|710715.8|709200.5|710189.3|708675.6|22
1634886520000|2021-10-22 07:08:40|710709.9|708709.9|710677.2|708677.2|710709.9|708709.9|710676.2|708676.2|29
1634886530000|2021-10-22 07:08:50|710678.5|708678.5|710677.1|708677.1|710683.6|708683.6|710676.1|708676.1|25
1634886540000|2021-10-22 07:09:00|710675.1|708675.1|710631|708631|710677.3|709165.7|710132.1|708619.7|24
1634886550000|2021-10-22 07:09:10|710631.1|708631.1|710715.9|708715.9|710733|709232.2|710140.2|708624.6|28
1634886560000|2021-10-22 07:09:20|710713.8|708713.8|710222.4|709222.4|710715.5|709225.6|710215.5|708713.8|22
1634886570000|2021-10-22 07:09:30|710228|709228|710307.8|709307.8|710805.8|709309.9|710228|708719.1|30
1634886580000|2021-10-22 07:09:40|710308.2|709308.2|710347.8|709347.8|710365.9|709365.9|710300.2|709300.2|29
1634886590000|2021-10-22 07:09:50|710363.7|709363.7|710784.4|708784.4|710785.4|709418.4|710245.6|708745.4|33
1634886600000|2021-10-22 07:10:00|710774.6|708774.6|710562.9|708562.9|710774.6|708774.6|710557.2|708557.2|35
1634886610000|2021-10-22 07:10:10|710570.9|708570.9|710669.7|708669.7|710669.8|708669.8|710567.6|708567.6|37
1634886620000|2021-10-22 07:10:20|710674.8|708674.8|710673.7|708673.7|710694.1|708694.1|710661.9|708661.9|39
1634886630000|2021-10-22 07:10:30|710673|708673|710717.2|708717.2|710728.1|708728.1|710660.9|708660.9|35
1634886640000|2021-10-22 07:10:40|710723.4|708723.4|710756.1|708756.1|710781.4|709263.5|710221.9|708717|37
1634886650000|2021-10-22 07:10:50|710752.1|708752.1|710766.7|708766.7|710766.7|709260.3|710245.3|708749.5|36
1634886660000|2021-10-22 07:11:00|710794|708794|710809.4|708809.4|710864|709354.9|710308.9|708794|38
1634886670000|2021-10-22 07:11:10|710799.5|708799.5|710861.9|708861.9|710913.8|708913.8|710799.5|708799.5|39
1634886680000|2021-10-22 07:11:20|710867.7|708867.7|710846.7|708846.7|710876.6|709353.7|710353.5|708846.7|37
1634886690000|2021-10-22 07:11:30|710847.6|708847.6|710909.5|708909.5|710918|708918|710845.9|708845.9|37
1634886700000|2021-10-22 07:11:40|710909.1|708909.1|710443.3|709443.3|710945.8|709446.9|710417.8|708899.4|32
1634886710000|2021-10-22 07:11:50|710441.8|709441.8|710360.8|709360.8|710911.6|709442|710360.8|708865.6|21
1634886720000|2021-10-22 07:12:00|710366.1|709366.1|710408.4|709408.4|710918.8|709421.2|710360.6|708918.8|24
1634886730000|2021-10-22 07:12:10|710400.3|709400.3|710455.4|709455.4|710948.3|709455.4|710388.3|708907.9|27
1634886740000|2021-10-22 07:12:20|710455|709455|710422.2|709422.2|710455|709455|710413|709413|21
1634886750000|2021-10-22 07:12:30|710422.5|709422.5|710420.1|709420.1|710439.5|709439.5|710418.6|709418.6|20
1634886760000|2021-10-22 07:12:40|710420|709420|710372.3|709372.3|710423.5|709423.5|710370.2|709370.2|25
1634886770000|2021-10-22 07:12:50|710852.7|708852.7|710852.7|708852.7|710867.8|709352.4|710334.8|708843.4|26
1634886780000|2021-10-22 07:13:00|710853.3|708853.3|710756.1|708756.1|710854.2|708854.2|710716.6|708716.6|34
1634886790000|2021-10-22 07:13:10|710754.4|708754.4|710888|708888|710888|709344.1|710326.5|708754.4|36
1634886800000|2021-10-22 07:13:20|710887.3|708887.3|710908.1|708908.1|710911.5|708911.5|710860.8|708860.8|24
1634886810000|2021-10-22 07:13:30|710901.3|708901.3|710423.3|709423.3|710913|709428.9|710417|708899.5|23
1634886820000|2021-10-22 07:13:40|710418.4|709418.4|710352.6|709352.6|710418.4|709418.4|710352.6|709352.6|32
1634886830000|2021-10-22 07:13:50|710851.2|708851.2|710857.4|708857.4|710863.8|708863.8|710851.2|708851.2|31
1634886840000|2021-10-22 07:14:00|710855.5|708855.5|710780.4|708780.4|710855.5|709315.6|710305.4|708756.6|34
1634886850000|2021-10-22 07:14:10|710779.9|708779.9|710769.9|708769.9|710781.8|708781.8|710726.5|708726.5|31
1634886860000|2021-10-22 07:14:20|710770.1|708770.1|710792.3|708792.3|710792.3|708792.3|710757.6|708757.6|25
1634886870000|2021-10-22 07:14:30|710775.6|708775.6|710822.5|708822.5|710822.5|708822.5|710773.3|708773.3|34
1634886880000|2021-10-22 07:14:40|710823|708823|710822.4|708822.4|710844.7|708844.7|710820.7|708820.7|30
1634886890000|2021-10-22 07:14:50|710823.5|708823.5|710831.8|708831.8|710859.7|708859.7|710814.9|708814.9|31
1634886900000|2021-10-22 07:15:00|710830.1|708830.1|710761.1|708761.1|710830.1|709273.2|710273.1|708753.9|34
1634886910000|2021-10-22 07:15:10|710754.7|708754.7|710759.3|708759.3|710785.3|709279.3|710275.4|708753.4|34
1634886920000|2021-10-22 07:15:20|710764|708764|710739.3|708739.3|710772.3|708772.3|710725.4|708725.4|37
1634886930000|2021-10-22 07:15:30|710745.9|708745.9|710217.4|709217.4|710746.2|709218.2|710216.1|708709.8|28
1634886940000|2021-10-22 07:15:40|710217.9|709217.9|710656.1|708656.1|710663.8|709219.7|710163|708656.1|29
1634886950000|2021-10-22 07:15:50|710161.3|709161.3|710130.4|709130.4|710161.3|709161.3|710128.3|709128.3|27
1634886960000|2021-10-22 07:16:00|710132.1|709132.1|710135|709135|710136.7|709136.7|710129.9|709129.9|20
1634886970000|2021-10-22 07:16:10|710134.1|709134.1|710139.8|709139.8|710645.4|709146|710121.7|708620.7|21
1634886980000|2021-10-22 07:16:20|710137.2|709137.2|710148|709148|710148.3|709148.3|710132|709132|20
1634886990000|2021-10-22 07:16:30|710148.6|709148.6|710017.7|709017.7|710148.7|709148.7|710012.2|709012.2|32
1634887000000|2021-10-22 07:16:40|710020.6|709020.6|710032.7|709032.7|710594.6|709047.4|710002.4|708536.5|31
1634887010000|2021-10-22 07:16:50|710027.7|709027.7|710118.6|709118.6|710632.9|709118.6|710018.6|708585.4|35
1634887020000|2021-10-22 07:17:00|710120.4|709120.4|710136|709136|710149.7|709149.7|710107.1|709107.1|32
1634887030000|2021-10-22 07:17:10|710137.1|709137.1|710665.6|708665.6|710716.8|709224.2|710130|708664.6|37
1634887040000|2021-10-22 07:17:20|710666.5|708666.5|710064.3|709064.3|710666.5|709142.4|710019.2|708524.3|31
1634887050000|2021-10-22 07:17:30|710070.3|709070.3|710707.2|708707.2|710725.1|709110.8|710047.4|708559.2|37
1634887060000|2021-10-22 07:17:40|710724.6|708724.6|710724.8|708724.8|710738.3|708738.3|710711.6|708711.6|31
1634887070000|2021-10-22 07:17:50|710789.1|708789.1|710689.6|708689.6|710811|709298.6|710209.6|708678.6|37
1634887080000|2021-10-22 07:18:00|710656.8|708656.8|710663.2|708663.2|710716|709218|710218|708632.8|34
1634887090000|2021-10-22 07:18:10|710663|708663|710680.9|708680.9|710680.9|708680.9|710662.7|708662.7|30
1634887100000|2021-10-22 07:18:20|710670.8|708670.8|710632|708632|710676.2|709117.1|710117.1|708604.1|31
1634887110000|2021-10-22 07:18:30|710628.9|708628.9|710647.7|708647.7|710654.8|709130.7|710059.1|708611.2|36
1634887120000|2021-10-22 07:18:40|710633.8|708633.8|710653.2|708653.2|710676.8|708676.8|710633.8|708633.8|37
1634887130000|2021-10-22 07:18:50|710652.9|708652.9|710036.7|709036.7|710652.9|709063.2|710018.5|708561.4|39
1634887140000|2021-10-22 07:19:00|710041.3|709041.3|710263.1|708263.1|710368.9|709041.4|709858.7|708161.6|40
1634887150000|2021-10-22 07:19:10|710262|708262|710177.6|708177.6|710275.3|708275.3|710135.2|708135.2|39
1634887160000|2021-10-22 07:19:20|710179.9|708179.9|710176.6|708176.6|710207.4|708207.4|710078.1|708078.1|38
1634887170000|2021-10-22 07:19:30|710159.1|708159.1|710025.5|708025.5|710181|708523.3|709523.3|707998.5|38
1634887180000|2021-10-22 07:19:40|710062.6|708062.6|710018.5|708018.5|710075.5|708514.5|709503.7|707990.9|36
1634887190000|2021-10-22 07:19:50|710022.6|708022.6|710070.4|708070.4|710070.4|708070.4|710009.1|708009.1|28
1634887200000|2021-10-22 07:20:00|710068.8|708068.8|710080.2|708080.2|710083.8|708083.8|710023.1|708023.1|37
1634887210000|2021-10-22 07:20:10|710079.5|708079.5|710053.3|708053.3|710100.1|708100.1|710052.4|708052.4|31
1634887220000|2021-10-22 07:20:20|710054.8|708054.8|710011.7|708011.7|710054.8|708514.4|709514.4|707998.3|26
1634887230000|2021-10-22 07:20:30|710012.9|708012.9|710006.5|708006.5|710013.8|708013.8|709989.8|707989.8|31
1634887240000|2021-10-22 07:20:40|709521.7|708521.7|709538.9|708538.9|710027.7|708548.4|709519.2|708003.3|29
1634887250000|2021-10-22 07:20:50|709540.5|708540.5|709543.5|708543.5|710058.9|708557.8|709532.7|708018.7|31
1634887260000|2021-10-22 07:21:00|709554.1|708554.1|709635.6|708635.6|710078.8|708640.2|709533.2|708040.6|39
1634887270000|2021-10-22 07:21:10|709639.6|708639.6|710161.3|708161.3|710183.5|708689.8|709639.6|708156.5|36
1634887280000|2021-10-22 07:21:20|710156.6|708156.6|709612|708612|710156.6|708631.3|709612|708118.1|36
1634887290000|2021-10-22 07:21:30|709614|708614|710059.3|708059.3|710060.3|708624.7|709613.6|708059.3|35
1634887300000|2021-10-22 07:21:40|710056.3|708056.3|709931|707931|710056.3|708529.8|709509.4|707928.7|36
1634887310000|2021-10-22 07:21:50|709950.2|707950.2|709484.6|708484.6|709994|708492|709477.1|707950.2|27
1634887320000|2021-10-22 07:22:00|710043.6|708043.6|709507.1|708507.1|710043.6|708537.6|709500.1|707997.8|33
1634887330000|2021-10-22 07:22:10|709503.2|708503.2|710047|708047|710079.6|708578.6|709482.6|707981.7|37
1634887340000|2021-10-22 07:22:20|709548.1|708548.1|709477.1|708477.1|710024.8|708548.1|709476.9|707958.8|37
1634887350000|2021-10-22 07:22:30|709476.3|708476.3|710016.5|708016.5|710025.4|708489.4|709476.3|707988|25
1634887360000|2021-10-22 07:22:40|710014.8|708014.8|709970|707970|710014.8|708501.9|709463.5|707934.7|37
1634887370000|2021-10-22 07:22:50|709945.5|707945.5|709958.2|707958.2|709978.2|708456.5|709453.7|707944.7|37
1634887380000|2021-10-22 07:23:00|709959.2|707959.2|709917.6|707917.6|709959.2|708439.8|709435.7|707908.7|29
1634887390000|2021-10-22 07:23:10|709918.8|707918.8|709929.9|707929.9|709929.9|708468.2|709414.6|707894.1|34
1634887400000|2021-10-22 07:23:20|709938.2|707938.2|709257.3|708257.3|709956.9|708418.6|709254.8|707882.1|36
1634887410000|2021-10-22 07:23:30|709257.8|708257.8|709780.7|707780.7|709781.9|708260.5|709240.7|707646.3|36
1634887420000|2021-10-22 07:23:40|709785.8|707785.8|709787.9|707787.9|709798.7|707798.7|709730.9|707730.9|40
1634887430000|2021-10-22 07:23:50|709783.4|707783.4|709748.6|707748.6|709785|707785|709732.4|707732.4|38
1634887440000|2021-10-22 07:24:00|709750.3|707750.3|709223.6|708223.6|709750.3|708242.3|709223.6|707726.7|38
1634887450000|2021-10-22 07:24:10|709725.1|707725.1|709151.3|708151.3|709742.3|708261.6|709151.3|707676.2|34
1634887460000|2021-10-22 07:24:20|709184.6|708184.6|709193.8|708193.8|709696.2|708193.8|709156.6|707650.4|35
1634887470000|2021-10-22 07:24:30|709188.4|708188.4|709701.6|707701.6|709704.4|708192.8|709185|707668.8|36
1634887480000|2021-10-22 07:24:40|709701.8|707701.8|709228.1|708228.1|709701.8|708228.1|709126.9|707619.1|38
1634887490000|2021-10-22 07:24:50|709227.7|708227.7|709677.9|707677.9|709717|708234.6|709177.7|707671.2|35
1634887500000|2021-10-22 07:25:00|709675.3|707675.3|709603.2|707603.2|709675.3|708119.4|709119.4|707571.7|39
1634887510000|2021-10-22 07:25:10|709607.1|707607.1|709637.9|707637.9|709637.9|707637.9|709567.9|707567.9|33
1634887520000|2021-10-22 07:25:20|709636.5|707636.5|709259.8|708259.8|709746.6|708259.8|709218.8|707633|34
1634887530000|2021-10-22 07:25:30|709259.3|708259.3|709269.1|708269.1|709271.1|708271.1|709256.9|708256.9|37
1634887540000|2021-10-22 07:25:40|709264.4|708264.4|709268.6|708268.6|709283.8|708283.8|709235.2|708235.2|38
1634887550000|2021-10-22 07:25:50|709264.5|708264.5|709429.1|708429.1|709918|708435.3|709264.5|707893.9|34
1634887560000|2021-10-22 07:26:00|709428.7|708428.7|709931.9|707931.9|709931.9|708446.8|709422.8|707923.9|38
1634887570000|2021-10-22 07:26:10|709495.4|708495.4|709246.4|708246.4|709946.3|708495.4|709246.4|707802.7|39
1634887580000|2021-10-22 07:26:20|709749.7|707749.7|709719.9|707719.9|709764.8|708265.3|709213.8|707706.8|34
1634887590000|2021-10-22 07:26:30|709719.2|707719.2|709718.3|707718.3|709745.4|708240.9|709233|707701.9|34
1634887600000|2021-10-22 07:26:40|709718.8|707718.8|709262.1|708262.1|709740.7|708266.1|709221.1|707715.9|32
1634887610000|2021-10-22 07:26:50|709259.1|708259.1|709726.7|707726.7|709746.5|708259.1|709237.2|707715.4|36
1634887620000|2021-10-22 07:27:00|709720|707720|709666.6|707666.6|709720|707720|709627|707627|35
1634887630000|2021-10-22 07:27:10|709667.7|707667.7|709668.3|707668.3|709690.3|708159.5|709159.5|707656.7|35
1634887640000|2021-10-22 07:27:20|709667.9|707667.9|709633.9|707633.9|709667.9|707667.9|709617.9|707617.9|32
1634887650000|2021-10-22 07:27:30|709632.2|707632.2|709604|707604|709634.3|708123.7|709117.4|707603.2|33
1634887660000|2021-10-22 07:27:40|709603.6|707603.6|709652.2|707652.2|709652.5|708153.6|709074.8|707566.9|33
1634887670000|2021-10-22 07:27:50|709654.5|707654.5|709801.1|707801.1|709801.1|708272|709163.1|707653|38
1634887680000|2021-10-22 07:28:00|709296.8|708296.8|709822.3|707822.3|709835.2|708337.8|709296.8|707817.4|35
1634887690000|2021-10-22 07:28:10|709816.4|707816.4|709823.7|707823.7|709831.8|707831.8|709816|707816|28
1634887700000|2021-10-22 07:28:20|709824.7|707824.7|709335.5|708335.5|709856.3|708339|709332|707819.4|33
1634887710000|2021-10-22 07:28:30|709334.6|708334.6|709373.4|708373.4|709872.3|708380|709315|707825.2|38
1634887720000|2021-10-22 07:28:40|709375.3|708375.3|709360|708360|709846.9|708383.5|709328.1|707817.5|35
1634887730000|2021-10-22 07:28:50|709371.3|708371.3|709893.4|707893.4|709893.4|708387.2|709371.3|707873|33
1634887740000|2021-10-22 07:29:00|709907.5|707907.5|709419.1|708419.1|709930.9|708434.1|709387.4|707878.5|38
1634887750000|2021-10-22 07:29:10|709419.4|708419.4|709947.8|707947.8|709958.5|708454.9|709411.2|707946.5|35
1634887760000|2021-10-22 07:29:20|709947.6|707947.6|709490.1|708490.1|710002.8|708500.8|709489.1|707947.6|37
1634887770000|2021-10-22 07:29:30|709473.4|708473.4|709986.6|707986.6|709999|708496.6|709473.4|707951.9|37
1634887780000|2021-10-22 07:29:40|709986.8|707986.8|709965.2|707965.2|710001.6|708001.6|709959.7|707959.7|37
1634887790000|2021-10-22 07:29:50|709965.1|707965.1|709929.1|707929.1|709967.2|707967.2|709920.8|707920.8|38
1634887800000|2021-10-22 07:30:00|709926|707926|709820.4|707820.4|709927.6|708294.3|709269.9|707709.2|40
1634887810000|2021-10-22 07:30:10|709813.3|707813.3|709825.9|707825.9|709827.9|708318.1|709275|707766|37
1634887820000|2021-10-22 07:30:20|709826.6|707826.6|709380.9|708380.9|709880.4|708380.9|709380.9|707814.2|34
1634887830000|2021-10-22 07:30:30|709377.9|708377.9|709422.3|708422.3|709921.9|708425|709375|707872.7|34
1634887840000|2021-10-22 07:30:40|709421.8|708421.8|709914.5|707914.5|709948.3|708421.8|709421.8|707875.8|36
1634887850000|2021-10-22 07:30:50|709413.1|708413.1|709954.3|707954.3|709968.2|708492.8|709413.1|707919.7|33
1634887860000|2021-10-22 07:31:00|709937.5|707937.5|709932.6|707932.6|709962.4|708436.7|709430.9|707863.2|38
1634887870000|2021-10-22 07:31:10|709926.5|707926.5|709930.5|707930.5|709940.6|707940.6|709920.1|707920.1|22
1634887880000|2021-10-22 07:31:20|709927.6|707927.6|709937|707937|709966.3|708455.1|709430|707924.9|29
1634887890000|2021-10-22 07:31:30|709930.4|707930.4|709961.8|707961.8|709961.8|707961.8|709930.4|707930.4|30
1634887900000|2021-10-22 07:31:40|709966.1|707966.1|709946.5|707946.5|709973.2|708484.3|709448|707937.9|31
1634887910000|2021-10-22 07:31:50|709946.4|707946.4|709959.9|707959.9|709959.9|708445.4|709433.7|707931.4|29
1634887920000|2021-10-22 07:32:00|709960.9|707960.9|709443.1|708443.1|709960.9|708452.4|709423.7|707960.9|36
1634887930000|2021-10-22 07:32:10|709447.7|708447.7|709430.8|708430.8|709932.8|708450.9|709430.8|707932.5|29
1634887940000|2021-10-22 07:32:20|709432.4|708432.4|709415.7|708415.7|709433.1|708433.1|709375.3|708375.3|30
1634887950000|2021-10-22 07:32:30|709409.6|708409.6|709435.3|708435.3|709443.1|708443.1|709408.1|708408.1|34
1634887960000|2021-10-22 07:32:40|709428.2|708428.2|709465.6|708465.6|709470.7|708470.7|709428.2|708428.2|27
1634887970000|2021-10-22 07:32:50|709470.3|708470.3|709473.2|708473.2|709493.6|708493.6|709469.5|708469.5|27
1634887980000|2021-10-22 07:33:00|709474.3|708474.3|709475.3|708475.3|709535.9|708535.9|709473.4|708473.4|32
1634887990000|2021-10-22 07:33:10|709473.7|708473.7|709474.7|708474.7|709480.6|708480.6|709455.6|708455.6|29
1634888000000|2021-10-22 07:33:20|709476.7|708476.7|709473.9|708473.9|709482.4|708482.4|709469.7|708469.7|29
1634888010000|2021-10-22 07:33:30|709474|708474|709493.3|708493.3|709986.9|708494.6|709474|707982.3|32
1634888020000|2021-10-22 07:33:40|709492.6|708492.6|709432.5|708432.5|709496.1|708496.1|709429.8|708429.8|30
1634888030000|2021-10-22 07:33:50|709434|708434|709430.1|708430.1|709438.4|708438.4|709428.7|708428.7|26
1634888040000|2021-10-22 07:34:00|709430|708430|709473.3|708473.3|709503.9|708503.9|709420.4|708420.4|34
1634888050000|2021-10-22 07:34:10|709469.2|708469.2|709491.1|708491.1|710018.7|708517.5|709469.2|708018.7|38
1634888060000|2021-10-22 07:34:20|709490.5|708490.5|709507.6|708507.6|709507.6|708507.6|709479.1|708479.1|31
1634888070000|2021-10-22 07:34:30|709504.3|708504.3|709494.2|708494.2|709504.3|708504.3|709464.5|708464.5|28
1634888080000|2021-10-22 07:34:40|709485.8|708485.8|709969.2|707969.2|709973.3|708501.7|709471.2|707963.6|24
1634888090000|2021-10-22 07:34:50|709967.4|707967.4|709511.1|708511.1|709980.8|708511.1|709491.2|707967.4|21
1634888100000|2021-10-22 07:35:00|709559.5|708559.5|709572.4|708572.4|710025.1|708587.9|709513.8|708015.9|36
1634888110000|2021-10-22 07:35:10|709575.3|708575.3|709573|708573|709605.3|708605.3|709566.6|708566.6|38
1634888120000|2021-10-22 07:35:20|709573.3|708573.3|710102.9|708102.9|710117.6|708584.2|709573.3|708075.4|31
1634888130000|2021-10-22 07:35:30|710108|708108|710116.9|708116.9|710118.2|708620|709603.8|708108|38
1634888140000|2021-10-22 07:35:40|709608.9|708608.9|709623|708623|710127.3|708629.3|709608.9|708119.9|27
1634888150000|2021-10-22 07:35:50|709624.1|708624.1|709614.2|708614.2|709629.1|708629.1|709613.8|708613.8|23
1634888160000|2021-10-22 07:36:00|709606.5|708606.5|709627.4|708627.4|710120.2|708641.7|709590.2|708110.4|34
1634888170000|2021-10-22 07:36:10|709625.9|708625.9|709625|708625|710112.7|708625.9|709603.6|708105.6|25
1634888180000|2021-10-22 07:36:20|709627.3|708627.3|709744.8|708744.8|710142.6|708744.8|709619|708142.6|37
1634888190000|2021-10-22 07:36:30|709736|708736|709654.3|708654.3|710194.2|708736.9|709645.6|708166.5|37
1634888200000|2021-10-22 07:36:40|709648.9|708648.9|709660.4|708660.4|710162.1|708669.5|709648.9|708145.7|31
1634888210000|2021-10-22 07:36:50|709655.2|708655.2|710073.6|708073.6|710138.3|708659.8|709542|708061.8|33
1634888220000|2021-10-22 07:37:00|709566.8|708566.8|710070.4|708070.4|710081.4|708582.3|709559.3|708057.4|31
1634888230000|2021-10-22 07:37:10|710065|708065|709493.4|708493.4|710065|708562.7|709478.5|707984|36
1634888240000|2021-10-22 07:37:20|709492.3|708492.3|709418.7|708418.7|709962.2|708492.9|709418.7|707914.4|33
1634888250000|2021-10-22 07:37:30|709426.3|708426.3|709430.9|708430.9|709917.4|708434.8|709407.5|707910.1|25
1634888260000|2021-10-22 07:37:40|709426.7|708426.7|709931.3|707931.3|709934.2|708435.8|709392.4|707908.9|25
1634888270000|2021-10-22 07:37:50|709933.3|707933.3|709434.5|708434.5|709938.9|708440.1|709430|707925|30
1634888280000|2021-10-22 07:38:00|709437.8|708437.8|709423.1|708423.1|709934.3|708440.5|709419.1|707924.8|31
1634888290000|2021-10-22 07:38:10|709424.3|708424.3|709468|708468|709960.2|708468|709424.3|707957.9|23
1634888300000|2021-10-22 07:38:20|709465|708465|709478.9|708478.9|709481.4|708481.4|709441.4|708441.4|22
1634888310000|2021-10-22 07:38:30|709475.4|708475.4|709439.4|708439.4|709477|708477|709437.8|708437.8|24
1634888320000|2021-10-22 07:38:40|709437|708437|709467.5|708467.5|709467.5|708467.5|709429.2|708429.2|35
1634888330000|2021-10-22 07:38:50|709475.7|708475.7|710026.4|708026.4|710029.5|708500.1|709471.5|708017.3|25
1634888340000|2021-10-22 07:39:00|710029.9|708029.9|709521.7|708521.7|710034.8|708543.1|709521.2|708029.9|19
1634888350000|2021-10-22 07:39:10|709520.2|708520.2|709529.8|708529.8|709535.3|708535.3|709477|708477|31
1634888360000|2021-10-22 07:39:20|709526.5|708526.5|709532.1|708532.1|709539.2|708539.2|709526.5|708526.5|18
1634888370000|2021-10-22 07:39:30|709530|708530|709514.3|708514.3|709532.8|708532.8|709496.8|708496.8|27
1634888380000|2021-10-22 07:39:40|709511.6|708511.6|709514.3|708514.3|709520.9|708520.9|709508.8|708508.8|23
1634888390000|2021-10-22 07:39:50|709513.6|708513.6|709496.6|708496.6|709517.1|708517.1|709494|708494|20
1634888400000|2021-10-22 07:40:00|709499.2|708499.2|709449|708449|709984.9|708499.2|709446.8|707976.8|25
1634888410000|2021-10-22 07:40:10|709444.1|708444.1|709448.7|708448.7|709448.7|708448.7|709444.1|708444.1|19
1634888420000|2021-10-22 07:40:20|709453.3|708453.3|709458.4|708458.4|709460.8|708460.8|709446.2|708446.2|24
1634888430000|2021-10-22 07:40:30|709454.2|708454.2|709511.8|708511.8|709511.8|708511.8|709445|708445|25
1634888440000|2021-10-22 07:40:40|709512.1|708512.1|709511.2|708511.2|710009.4|708514.7|709499.7|708009.4|34
1634888450000|2021-10-22 07:40:50|709510.2|708510.2|709471.1|708471.1|709989.6|708510.2|709471.1|707967.5|30
1634888460000|2021-10-22 07:41:00|709474.9|708474.9|709468.7|708468.7|709474.9|708474.9|709461.2|708461.2|24
1634888470000|2021-10-22 07:41:10|709460|708460|709426.5|708426.5|709460|708460|709421.1|708421.1|28
1634888480000|2021-10-22 07:41:20|709424.5|708424.5|709335.7|708335.7|709849|708431.3|709330.1|707831|31
1634888490000|2021-10-22 07:41:30|709342.8|708342.8|709356.2|708356.2|709893.7|708401.4|709342.8|707866.4|33
1634888500000|2021-10-22 07:41:40|709355.4|708355.4|709315.3|708315.3|709385.4|708385.4|709307.9|708307.9|32
1634888510000|2021-10-22 07:41:50|709306.7|708306.7|709317.5|708317.5|709343.7|708343.7|709301.8|708301.8|34
1634888520000|2021-10-22 07:42:00|709319.4|708319.4|709411|708411|709424.4|708424.4|709319.4|708319.4|37
1634888530000|2021-10-22 07:42:10|709405.9|708405.9|709373.1|708373.1|709405.9|708405.9|709363.7|708363.7|37
1634888540000|2021-10-22 07:42:20|709372.7|708372.7|709414.8|708414.8|709902.4|708414.8|709372.1|707899.8|29
1634888550000|2021-10-22 07:42:30|709413.3|708413.3|709463|708463|709943.7|708463|709413.1|707933.9|31
1634888560000|2021-10-22 07:42:40|709460.5|708460.5|709514.1|708514.1|710021.6|708533.4|709456.4|708020.6|28
1634888570000|2021-10-22 07:42:50|709513.5|708513.5|709498.7|708498.7|709517.8|708517.8|709491.5|708491.5|30
1634888580000|2021-10-22 07:43:00|709499.8|708499.8|709535.7|708535.7|709535.7|708535.7|709493.7|708493.7|32
1634888590000|2021-10-22 07:43:10|709540.2|708540.2|709543.9|708543.9|709558.9|708558.9|709533|708533|34
1634888600000|2021-10-22 07:43:20|709541.9|708541.9|709475.5|708475.5|709971.2|708558.6|709471.3|707971.2|25
1634888610000|2021-10-22 07:43:30|709473.7|708473.7|709487.5|708487.5|709507.1|708507.1|709471.2|708471.2|32
1634888620000|2021-10-22 07:43:40|709488.3|708488.3|709504.5|708504.5|709504.5|708504.5|709472.4|708472.4|32
1634888630000|2021-10-22 07:43:50|709508.4|708508.4|709618.9|708618.9|709627.9|708627.9|709502.6|708502.6|35
1634888640000|2021-10-22 07:44:00|709617.2|708617.2|709586.1|708586.1|709617.2|708617.2|709585.1|708585.1|27
1634888650000|2021-10-22 07:44:10|709586.8|708586.8|709666|708666|709669.3|708669.3|709586.8|708586.8|23
1634888660000|2021-10-22 07:44:20|709668.7|708668.7|709644.9|708644.9|709668.7|708668.7|709618.5|708618.5|26
1634888670000|2021-10-22 07:44:30|709642.2|708642.2|709657.6|708657.6|709667.6|708667.6|709634.8|708634.8|32
1634888680000|2021-10-22 07:44:40|709656.3|708656.3|709686|708686|709696|708696|709652.6|708652.6|25
1634888690000|2021-10-22 07:44:50|709686.9|708686.9|710096.4|708096.4|710102.7|708694|709591.2|708095|32
1634888700000|2021-10-22 07:45:00|709600.6|708600.6|709483.2|708483.2|709600.6|708600.6|709475.4|708475.4|39
1634888710000|2021-10-22 07:45:10|709479.6|708479.6|709473.6|708473.6|709985.8|708479.6|709469|707967.6|31
1634888720000|2021-10-22 07:45:20|709472|708472|709952.4|707952.4|709978.3|708474.5|709444.2|707936.2|29
1634888730000|2021-10-22 07:45:30|709452|708452|709824.5|707824.5|709853.4|708459.7|709327.6|707824.5|35
1634888740000|2021-10-22 07:45:40|709822.7|707822.7|709853.1|707853.1|709862.8|708334.1|709323.8|707818|38
1634888750000|2021-10-22 07:45:50|709848.7|707848.7|709824|707824|709848.7|708340.7|709328.3|707821.6|31
1634888760000|2021-10-22 07:46:00|709824.1|707824.1|709262.9|708262.9|709824.1|708313.4|709262.9|707743.1|30
1634888770000|2021-10-22 07:46:10|709250.6|708250.6|709272.8|708272.8|709763.8|708274.8|709237.6|707742.6|34
1634888780000|2021-10-22 07:46:20|709273.1|708273.1|709272.4|708272.4|709279.6|708279.6|709267.2|708267.2|21
1634888790000|2021-10-22 07:46:30|709274|708274|709269.2|708269.2|709274|708274|709258.8|708258.8|27
1634888800000|2021-10-22 07:46:40|709267.8|708267.8|709274.8|708274.8|709278.2|708278.2|709264.1|708264.1|20
1634888810000|2021-10-22 07:46:50|709275.7|708275.7|709269.1|708269.1|709275.9|708275.9|709268.2|708268.2|21
1634888820000|2021-10-22 07:47:00|709268.9|708268.9|709213.2|708213.2|709270.7|708270.7|709200.4|708200.4|25
1634888830000|2021-10-22 07:47:10|709207.2|708207.2|709229.7|708229.7|709242.7|708242.7|709207.2|708207.2|34
1634888840000|2021-10-22 07:47:20|709231.5|708231.5|709279.5|708279.5|709303|708303|709229.2|708229.2|30
1634888850000|2021-10-22 07:47:30|709274.2|708274.2|709317.8|708317.8|709830.5|708336.1|709274.2|707806.8|35
1634888860000|2021-10-22 07:47:40|709321.6|708321.6|709326.7|708326.7|709828|708331.7|709321.6|707813.3|24
1634888870000|2021-10-22 07:47:50|709327.7|708327.7|709350.3|708350.3|709831.7|708350.3|709321.7|707812.4|35
1634888880000|2021-10-22 07:48:00|709348.7|708348.7|709307.8|708307.8|709833.5|708348.7|709307.8|707807.8|37
1634888890000|2021-10-22 07:48:10|709313.8|708313.8|709373.9|708373.9|709840.2|708376.9|709313.8|707827.4|31
1634888900000|2021-10-22 07:48:20|709374.8|708374.8|709351.7|708351.7|709881.7|708396.3|709351.7|707872|23
1634888910000|2021-10-22 07:48:30|709347.8|708347.8|709375.6|708375.6|709385.9|708385.9|709347.8|708347.8|31
1634888920000|2021-10-22 07:48:40|709376.6|708376.6|709340.1|708340.1|709870.2|708383.7|709340.1|707857.5|24
1634888930000|2021-10-22 07:48:50|709355.1|708355.1|709406.3|708406.3|709406.4|708406.4|709355.1|708355.1|24
1634888940000|2021-10-22 07:49:00|709397.6|708397.6|709476.3|708476.3|709479.3|708479.3|709397.6|708397.6|24
1634888950000|2021-10-22 07:49:10|709467.8|708467.8|709453.9|708453.9|709943.2|708473|709451.3|707934.1|23
1634888960000|2021-10-22 07:49:20|709456.3|708456.3|709502.5|708502.5|709998.3|708528.6|709450|707979.2|26
1634888970000|2021-10-22 07:49:30|709502|708502|709549.4|708549.4|709555|708555|709501.1|708501.1|30
1634888980000|2021-10-22 07:49:40|709546|708546|709564.6|708564.6|710056|708564.6|709523.8|708024|25
1634888990000|2021-10-22 07:49:50|709562.7|708562.7|709562.1|708562.1|710083.4|708590.8|709560|708039.7|29
1634889000000|2021-10-22 07:50:00|709567.1|708567.1|709535.1|708535.1|709570.7|708570.7|709523.8|708523.8|28
1634889010000|2021-10-22 07:50:10|709534.6|708534.6|709506.7|708506.7|709538.7|708538.7|709499.1|708499.1|27
1634889020000|2021-10-22 07:50:20|709504.4|708504.4|709385.5|708385.5|709504.4|708504.4|709377.3|708377.3|36
1634889030000|2021-10-22 07:50:30|709384.4|708384.4|709436.9|708436.9|709453.3|708453.3|709384.4|708384.4|24
1634889040000|2021-10-22 07:50:40|709439.3|708439.3|709447|708447|709449.7|708449.7|709430.5|708430.5|27
1634889050000|2021-10-22 07:50:50|709453.7|708453.7|709430.2|708430.2|709455.1|708455.1|709420.2|708420.2|30
1634889060000|2021-10-22 07:51:00|709428.2|708428.2|709373.2|708373.2|709428.2|708428.2|709367.1|708367.1|28
1634889070000|2021-10-22 07:51:10|709374.8|708374.8|709337.2|708337.2|709379|708379|709327.1|708327.1|31
1634889080000|2021-10-22 07:51:20|709341.4|708341.4|709897.6|707897.6|709897.7|708406.3|709324|707825.6|32
1634889090000|2021-10-22 07:51:30|709897.1|707897.1|709430.5|708430.5|709916.3|708432.4|709385.5|707889.5|30
1634889100000|2021-10-22 07:51:40|709433.1|708433.1|709446.5|708446.5|709940.6|708451.4|709424.5|707932|18
1634889110000|2021-10-22 07:51:50|709966.5|707966.5|709459.6|708459.6|709966.5|708462.4|709454.4|707958.9|17
1634889120000|2021-10-22 07:52:00|709465.3|708465.3|709383.1|708383.1|709465.3|708465.3|709378.9|708378.9|28
1634889130000|2021-10-22 07:52:10|709384.2|708384.2|709374.9|708374.9|709880|708388.6|709360.9|707875.2|32
1634889140000|2021-10-22 07:52:20|709370.8|708370.8|709368.4|708368.4|709858.5|708371.7|709348.5|707832.2|29
1634889150000|2021-10-22 07:52:30|709368.3|708368.3|709364.9|708364.9|709873.7|708384.2|709364.2|707864.4|31
1634889160000|2021-10-22 07:52:40|709375.1|708375.1|709389.6|708389.6|709869.3|708389.6|709359.6|707869.3|31
1634889170000|2021-10-22 07:52:50|709381.7|708381.7|709396.7|708396.7|709396.7|708396.7|709362|708362|27
1634889180000|2021-10-22 07:53:00|709387|708387|709399.9|708399.9|709426.1|708426.1|709384.8|708384.8|26
1634889190000|2021-10-22 07:53:10|709395.2|708395.2|709439.3|708439.3|709452.2|708452.2|709394.4|708394.4|28
1634889200000|2021-10-22 07:53:20|709452.7|708452.7|709924|707924|709963.1|708464.9|709420.7|707923.5|31
1634889210000|2021-10-22 07:53:30|709920.1|707920.1|709452.1|708452.1|709920.1|708482.1|709443.2|707919.7|34
1634889220000|2021-10-22 07:53:40|709452.8|708452.8|709425.8|708425.8|709457.2|708457.2|709405.9|708405.9|28
1634889230000|2021-10-22 07:53:50|709425.4|708425.4|709431.3|708431.3|709445.7|708445.7|709425.2|708425.2|27
1634889240000|2021-10-22 07:54:00|709429.6|708429.6|709437.6|708437.6|709442.8|708442.8|709401.9|708401.9|31
1634889250000|2021-10-22 07:54:10|709439.5|708439.5|709440.1|708440.1|709442.5|708442.5|709419.7|708419.7|29
1634889260000|2021-10-22 07:54:20|709434.6|708434.6|709425.8|708425.8|709441|708441|709412.2|708412.2|25
1634889270000|2021-10-22 07:54:30|709426.6|708426.6|709290.5|708290.5|709428|708428|709290.5|708290.5|32
1634889280000|2021-10-22 07:54:40|709289.4|708289.4|709293.5|708293.5|709791|708308.4|709270.5|707784.1|36
1634889290000|2021-10-22 07:54:50|709295.4|708295.4|709459.9|707459.9|709546.3|708301.1|709066.4|707429.4|38
1634889300000|2021-10-22 07:55:00|709468.4|707468.4|709443.4|707443.4|709514|708018.8|708976.4|707432.4|40
1634889310000|2021-10-22 07:55:10|709423.5|707423.5|709278|707278|709449.9|707796.8|708763.8|707276.8|40
1634889320000|2021-10-22 07:55:20|708769.4|707769.4|709213.4|707213.4|709295.8|707769.4|708769.4|707212.4|38
1634889330000|2021-10-22 07:55:30|709217.3|707217.3|709238.2|707238.2|709270.5|707758.3|708743.9|707147.4|38
1634889340000|2021-10-22 07:55:40|709236.6|707236.6|709043.6|707043.6|709249.6|707249.6|709037.9|707037.9|40
1634889350000|2021-10-22 07:55:50|709042.8|707042.8|709170.1|707170.1|709171.7|707171.7|709039|707039|34
1634889360000|2021-10-22 07:56:00|709177.6|707177.6|709118.2|707118.2|709188.1|707188.1|709087.3|707087.3|39
1634889370000|2021-10-22 07:56:10|709117|707117|709066.7|707066.7|709161.5|707618.7|708588|707065.1|37
1634889380000|2021-10-22 07:56:20|709071.7|707071.7|709079.7|707079.7|709104.6|707618.7|708614.1|707066.5|36
1634889390000|2021-10-22 07:56:30|709089|707089|709189.3|707189.3|709207|707646.7|708646.7|707081.3|37
1634889400000|2021-10-22 07:56:40|709219.9|707219.9|709216.7|707216.7|709315.1|707743.6|708724.9|707216.7|37
1634889410000|2021-10-22 07:56:50|709218.6|707218.6|709229.1|707229.1|709237|707237|709218.4|707218.4|37
1634889420000|2021-10-22 07:57:00|709279.8|707279.8|708733.9|707733.9|709282.2|707793.3|708733.6|707257.9|36
1634889430000|2021-10-22 07:57:10|708734.7|707734.7|709215.1|707215.1|709232.5|707743.5|708728|707215.1|33
1634889440000|2021-10-22 07:57:20|708711.1|707711.1|708665.3|707665.3|709206.1|707711.1|708637.5|707164.5|36
1634889450000|2021-10-22 07:57:30|708658.5|707658.5|708675.6|707675.6|708730.8|707730.8|708658.5|707658.5|31
1634889460000|2021-10-22 07:57:40|708669.1|707669.1|708740.2|707740.2|709247.4|707752.9|708655|707229.3|35
1634889470000|2021-10-22 07:57:50|708739.3|707739.3|708756.9|707756.9|708758.4|707758.4|708739.3|707739.3|28
1634889480000|2021-10-22 07:58:00|708774.3|707774.3|708756.7|707756.7|708782.6|707782.6|708747.5|707747.5|36
1634889490000|2021-10-22 07:58:10|708754.9|707754.9|708746.4|707746.4|708754.9|707754.9|708734.4|707734.4|28
1634889500000|2021-10-22 07:58:20|708747|707747|708734.1|707734.1|708747|707747|708730.8|707730.8|33
1634889510000|2021-10-22 07:58:30|708734.8|707734.8|708717.2|707717.2|708734.8|707734.8|708716.4|707716.4|30
1634889520000|2021-10-22 07:58:40|708723.9|707723.9|708722.8|707722.8|708732.2|707732.2|708706.7|707706.7|28
1634889530000|2021-10-22 07:58:50|708723.1|707723.1|708728.2|707728.2|708728.9|707728.9|708723.1|707723.1|23
1634889540000|2021-10-22 07:59:00|708727.7|707727.7|708691.8|707691.8|708727.7|707727.7|708687.5|707687.5|32
1634889550000|2021-10-22 07:59:10|708696.2|707696.2|708678.1|707678.1|708712.3|707712.3|708675.4|707675.4|30
1634889560000|2021-10-22 07:59:20|708672.4|707672.4|708609.4|707609.4|708672.4|707672.4|708549.7|707549.7|33
1634889570000|2021-10-22 07:59:30|708614.4|707614.4|708643.4|707643.4|708681|707681|708614.4|707614.4|31
1634889580000|2021-10-22 07:59:40|708643.3|707643.3|708659|707659|708665.9|707665.9|708643.1|707643.1|28
1634889590000|2021-10-22 07:59:50|708662.1|707662.1|709176.9|707176.9|709181.5|707662.1|708657.8|707144.1|38
1634889600000|2021-10-22 08:00:00|709176.8|707176.8|708638.3|707638.3|709198.4|707640.7|708606.9|707121.3|37
1634889610000|2021-10-22 08:00:10|708637|707637|708640.9|707640.9|708650.3|707650.3|708606.1|707606.1|34
1634889620000|2021-10-22 08:00:20|708638.8|707638.8|708627.3|707627.3|708642.9|707642.9|708609.5|707609.5|35
1634889630000|2021-10-22 08:00:30|708626.1|707626.1|708593.8|707593.8|709109.8|707626.1|708588.4|707085.1|37
1634889640000|2021-10-22 08:00:40|708597|707597|708623|707623|709114.3|707628.3|708597|707106.1|28
1634889650000|2021-10-22 08:00:50|708622.5|707622.5|708634.1|707634.1|709141.7|707644.9|708584.7|707082.6|34
1634889660000|2021-10-22 08:01:00|708640.3|707640.3|708632.1|707632.1|708651.3|707651.3|708629.8|707629.8|37
1634889670000|2021-10-22 08:01:10|708618.9|707618.9|708575.3|707575.3|709117.7|707619.4|708573.7|707083.6|36
1634889680000|2021-10-22 08:01:20|708575.6|707575.6|708547.3|707547.3|709050.6|707575.6|708532.9|707019.4|35
1634889690000|2021-10-22 08:01:30|708548.4|707548.4|708542.6|707542.6|709048|707557|708532.7|707032.3|30
1634889700000|2021-10-22 08:01:40|708541.3|707541.3|708643.3|707643.3|709157.4|707650.5|708541.3|707063.9|32
1634889710000|2021-10-22 08:01:50|708644.2|707644.2|708643.1|707643.1|708649.8|707649.8|708641.9|707641.9|26
1634889720000|2021-10-22 08:02:00|708642.9|707642.9|708585.1|707585.1|709113.4|707642.9|708579.6|707113.3|31
1634889730000|2021-10-22 08:02:10|708584.9|707584.9|709078.3|707078.3|709121.5|707616|708576.5|707074.2|33
1634889740000|2021-10-22 08:02:20|709085.8|707085.8|709095.2|707095.2|709098|707098|709077|707077|21
1634889750000|2021-10-22 08:02:30|708599|707599|709087.1|707087.1|709114.8|707612|708588.1|707084|30
1634889760000|2021-10-22 08:02:40|709088.2|707088.2|708590|707590|709106.6|707590|708589.2|707068.5|28
1634889770000|2021-10-22 08:02:50|708586.1|707586.1|708515.7|707515.7|709070.4|707586.1|708515.7|707027.9|31
1634889780000|2021-10-22 08:03:00|708517|707517|708549|707549|709054.2|707553.5|708500.8|707000.9|32
1634889790000|2021-10-22 08:03:10|708555.8|707555.8|708522.3|707522.3|709042.1|707555.8|708522|707016.5|35
1634889800000|2021-10-22 08:03:20|708524|707524|708526|707526|708531.2|707531.2|708490|707490|32
1634889810000|2021-10-22 08:03:30|708521.2|707521.2|708546.1|707546.1|708550.5|707550.5|708483.3|707483.3|25
1634889820000|2021-10-22 08:03:40|708546|707546|708546.4|707546.4|709039.6|707556.4|708512|707036.7|32
1634889830000|2021-10-22 08:03:50|708546.9|707546.9|708670.1|707670.1|709194.8|707673.1|708546.6|707075.4|35
1634889840000|2021-10-22 08:04:00|709148.5|707148.5|708560.4|707560.4|709148.5|707632.3|708547|707060.4|34
1634889850000|2021-10-22 08:04:10|708555.1|707555.1|708548.9|707548.9|709053.4|707564.2|708531.7|707040.6|27
1634889860000|2021-10-22 08:04:20|708529.1|707529.1|708531.2|707531.2|708541.2|707541.2|708489.9|707489.9|28
1634889870000|2021-10-22 08:04:30|708528|707528|708627.4|707627.4|709115.4|707627.4|708522.2|707079.3|36
1634889880000|2021-10-22 08:04:40|708624.9|707624.9|709151.4|707151.4|709177|707711|708624.9|707151.4|33
1634889890000|2021-10-22 08:04:50|709151.6|707151.6|708673.2|707673.2|709168.3|707680.8|708655.8|707143.5|34
1634889900000|2021-10-22 08:05:00|708667.9|707667.9|708576.3|707576.3|709136.2|707670|708574.3|707100.1|35
1634889910000|2021-10-22 08:05:10|708578.3|707578.3|708559.4|707559.4|708580.2|707580.2|708559.4|707559.4|29
1634889920000|2021-10-22 08:05:20|708557.8|707557.8|708561|707561|708570|707570|708553.7|707553.7|32
1634889930000|2021-10-22 08:05:30|708571.5|707571.5|708550.3|707550.3|708571.5|707571.5|708547.6|707547.6|31
1634889940000|2021-10-22 08:05:40|708545.4|707545.4|708550.9|707550.9|708566.9|707566.9|708542|707542|35
1634889950000|2021-10-22 08:05:50|708546.9|707546.9|708555.6|707555.6|708566.2|707566.2|708545.5|707545.5|30
1634889960000|2021-10-22 08:06:00|708551.2|707551.2|708495.7|707495.7|708551.2|707551.2|708495.4|707495.4|36
1634889970000|2021-10-22 08:06:10|708505|707505|708499.4|707499.4|709127.4|707651.6|708488.4|707106.9|33
1634889980000|2021-10-22 08:06:20|708527.9|707527.9|708961.8|706961.8|708972.2|707527.9|708430.2|706917.6|37
1634889990000|2021-10-22 08:06:30|708455.8|707455.8|708927.7|706927.7|708969.5|707455.8|708455.8|706925.4|30
1634890000000|2021-10-22 08:06:40|708924.9|706924.9|708923.9|706923.9|708945.1|706945.1|708915.5|706915.5|35
1634890010000|2021-10-22 08:06:50|708919.8|706919.8|708821|706821|708925.9|707384|708384|706808.8|31
1634890020000|2021-10-22 08:07:00|708820.2|706820.2|708810.5|706810.5|708824.2|706824.2|708810.5|706810.5|29
1634890030000|2021-10-22 08:07:10|708807.6|706807.6|708310.8|707310.8|708816.6|707314.9|708302.4|706807.6|27
1634890040000|2021-10-22 08:07:20|708311.1|707311.1|708168.9|707168.9|708722.8|707311.1|708164.8|706669.1|31
1634890050000|2021-10-22 08:07:30|708168.5|707168.5|708181.5|707181.5|708688.1|707188|708166.8|706672.5|33
1634890060000|2021-10-22 08:07:40|708181.8|707181.8|708165.2|707165.2|708681.4|707186|708165.2|706678.6|25
1634890070000|2021-10-22 08:07:50|708166|707166|708119.4|707119.4|708617|707166|708116.1|706608.5|32
1634890080000|2021-10-22 08:08:00|708122.2|707122.2|708165.4|707165.4|708165.4|707165.4|708115.5|707115.5|32
1634890090000|2021-10-22 08:08:10|708167.4|707167.4|708677.7|706677.7|708677.7|707187.5|708156.1|706655.8|34
1634890100000|2021-10-22 08:08:20|708680.3|706680.3|708222.4|707222.4|708680.3|707222.4|708203.8|706680.3|29
1634890110000|2021-10-22 08:08:30|708228.7|707228.7|708266.8|707266.8|708278.7|707278.7|708226.3|707226.3|21
1634890120000|2021-10-22 08:08:40|708266.6|707266.6|708301.9|707301.9|708318.5|707318.5|708266.5|707266.5|25
1634890130000|2021-10-22 08:08:50|708306.9|707306.9|708295.4|707295.4|708318.4|707318.4|708295.4|707295.4|33
1634890140000|2021-10-22 08:09:00|708289|707289|708296.2|707296.2|708306.4|707306.4|708284.6|707284.6|37
1634890150000|2021-10-22 08:09:10|708298|707298|708447.9|707447.9|708455.9|707455.9|708298|707298|37
1634890160000|2021-10-22 08:09:20|708448.8|707448.8|708339.9|707339.9|708906.9|707461.1|708280.2|706789.1|38
1634890170000|2021-10-22 08:09:30|708846.2|706846.2|708401.2|707401.2|708852.2|707410.4|708345.9|706845.8|39
1634890180000|2021-10-22 08:09:40|708401.4|707401.4|708895|706895|708944.8|707483|708401.4|706895|36
1634890190000|2021-10-22 08:09:50|708893.7|706893.7|708409.2|707409.2|708924.1|707422.5|708405.9|706893.7|27
1634890200000|2021-10-22 08:10:00|708414|707414|708840.6|706840.6|708895.3|707470|708355.4|706840.6|40
1634890210000|2021-10-22 08:10:10|708339.3|707339.3|708791.7|706791.7|708793.1|707351.6|708291|706791|36
1634890220000|2021-10-22 08:10:20|708791.1|706791.1|708283.1|707283.1|708796.9|707296.7|708278.6|706787|32
1634890230000|2021-10-22 08:10:30|708283.3|707283.3|708270.1|707270.1|708293|707293|708263.1|707263.1|31
1634890240000|2021-10-22 08:10:40|708268.7|707268.7|708342.1|707342.1|708351.1|707351.1|708268.7|707268.7|33
1634890250000|2021-10-22 08:10:50|708344.4|707344.4|708413.3|707413.3|708413.3|707413.3|708344.4|707344.4|34
1634890260000|2021-10-22 08:11:00|708406.5|707406.5|708352.1|707352.1|708406.5|707406.5|708352.1|707352.1|32
1634890270000|2021-10-22 08:11:10|708350.5|707350.5|708370.1|707370.1|708376.5|707376.5|708336.4|707336.4|31
1634890280000|2021-10-22 08:11:20|708370.4|707370.4|708353.3|707353.3|708372.6|707372.6|708349.9|707349.9|32
1634890290000|2021-10-22 08:11:30|708357.9|707357.9|708374|707374|708387|707387|708354.8|707354.8|29
1634890300000|2021-10-22 08:11:40|708373.5|707373.5|708338.2|707338.2|708373.5|707373.5|708338.2|707338.2|29
1634890310000|2021-10-22 08:11:50|708337.9|707337.9|708343.8|707343.8|708344.1|707344.1|708334.5|707334.5|28
1634890320000|2021-10-22 08:12:00|708337.5|707337.5|708404.3|707404.3|708415.5|707415.5|708337.5|707337.5|32
1634890330000|2021-10-22 08:12:10|708401.6|707401.6|708279.8|707279.8|708408|707408|708262.2|707262.2|36
1634890340000|2021-10-22 08:12:20|708277.1|707277.1|708211.8|707211.8|708281.3|707281.3|708209.1|707209.1|20
1634890350000|2021-10-22 08:12:30|708206.5|707206.5|708212.7|707212.7|708219.6|707219.6|708206.5|707206.5|28
1634890360000|2021-10-22 08:12:40|708213.2|707213.2|708138.9|707138.9|708214.3|707214.3|708138.9|707138.9|29
1634890370000|2021-10-22 08:12:50|708132.5|707132.5|708154.5|707154.5|708647|707154.5|708110.8|706642|35
1634890380000|2021-10-22 08:13:00|708155.3|707155.3|708181.8|707181.8|708185.6|707185.6|708151.3|707151.3|25
1634890390000|2021-10-22 08:13:10|708181.9|707181.9|708185.6|707185.6|708673.1|707194.5|708159.3|706662|32
1634890400000|2021-10-22 08:13:20|708183.8|707183.8|708193.8|707193.8|708195.4|707195.4|708176|707176|25
1634890410000|2021-10-22 08:13:30|708193.1|707193.1|708203.5|707203.5|708713.9|707214.8|708193.1|706709|34
1634890420000|2021-10-22 08:13:40|708202.9|707202.9|708215.9|707215.9|708215.9|707215.9|708202.9|707202.9|21
1634890430000|2021-10-22 08:13:50|708210.7|707210.7|708196.6|707196.6|708212.9|707212.9|708186.8|707186.8|22
1634890440000|2021-10-22 08:14:00|708199.1|707199.1|708193.7|707193.7|708707.6|707205.9|708192.5|706703.8|26
1634890450000|2021-10-22 08:14:10|708199.1|707199.1|708193.1|707193.1|708203.4|707203.4|708193.1|707193.1|24
1634890460000|2021-10-22 08:14:20|708195.2|707195.2|708167|707167|708195.2|707195.2|708161.9|707161.9|23
1634890470000|2021-10-22 08:14:30|708167.1|707167.1|708162.7|707162.7|708167.5|707167.5|708162.1|707162.1|11
1634890480000|2021-10-22 08:14:40|708162.2|707162.2|708173.7|707173.7|708173.7|707173.7|708149|707149|24
1634890490000|2021-10-22 08:14:50|708172.5|707172.5|708193.1|707193.1|708193.1|707193.1|708169.7|707169.7|22
1634890500000|2021-10-22 08:15:00|708192.2|707192.2|708176.3|707176.3|708195.4|707195.4|708164.2|707164.2|27
1634890510000|2021-10-22 08:15:10|708179.4|707179.4|708171|707171|708179.4|707179.4|708159.5|707159.5|23
1634890520000|2021-10-22 08:15:20|708171.8|707171.8|708166.5|707166.5|708176.3|707176.3|708164.4|707164.4|26
1634890530000|2021-10-22 08:15:30|708160.3|707160.3|708023.8|707023.8|708160.3|707160.3|707989.2|706989.2|32
1634890540000|2021-10-22 08:15:40|708027.2|707027.2|708602.1|706602.1|708603.4|707106.7|708007.3|706590.1|29
1634890550000|2021-10-22 08:15:50|708610.5|706610.5|708108.9|707108.9|708610.5|707117.1|708097.6|706609.4|36
1634890560000|2021-10-22 08:16:00|708105.9|707105.9|708100.9|707100.9|708111|707111|708096.2|707096.2|30
1634890570000|2021-10-22 08:16:10|708099.8|707099.8|708032.5|707032.5|708103.5|707103.5|708032.5|707032.5|33
1634890580000|2021-10-22 08:16:20|708028.7|707028.7|708046.9|707046.9|708046.9|707046.9|708024.7|707024.7|25
1634890590000|2021-10-22 08:16:30|708046.3|707046.3|708034.4|707034.4|708054.8|707054.8|708034.4|707034.4|27
1634890600000|2021-10-22 08:16:40|708034|707034|708038.2|707038.2|708041.2|707041.2|708031.6|707031.6|20
1634890610000|2021-10-22 08:16:50|708038|707038|708036.5|707036.5|708040.5|707040.5|708035.8|707035.8|16
1634890620000|2021-10-22 08:17:00|708034.6|707034.6|707890.8|706890.8|708498.1|707034.6|707890.8|706492|32
1634890630000|2021-10-22 08:17:10|707891.1|706891.1|707894.1|706894.1|707894.1|706894.1|707844.4|706844.4|35
1634890640000|2021-10-22 08:17:20|708409.5|706409.5|707938|706938|708455.7|706949.3|707911.2|706405.7|27
1634890650000|2021-10-22 08:17:30|707937.8|706937.8|707920.2|706920.2|708423.5|706937.8|707916.5|706407.7|29
1634890660000|2021-10-22 08:17:40|707920.5|706920.5|707937.1|706937.1|708467.7|706982.1|707916.1|706458.7|25
1634890670000|2021-10-22 08:17:50|707917.7|706917.7|707920.5|706920.5|707927.3|706927.3|707890.6|706890.6|32
1634890680000|2021-10-22 08:18:00|707920.4|706920.4|707968.8|706968.8|708428.5|706968.8|707904|706424.2|35
1634890690000|2021-10-22 08:18:10|707973|706973|707967.9|706967.9|708452.5|706978|707955.2|706452.5|27
1634890700000|2021-10-22 08:18:20|707964.3|706964.3|707956.7|706956.7|707970.4|706970.4|707951.7|706951.7|26
1634890710000|2021-10-22 08:18:30|707953.5|706953.5|707956.1|706956.1|707963|706963|707942|706942|36
1634890720000|2021-10-22 08:18:40|707954.6|706954.6|707947.6|706947.6|707968.7|706968.7|707944.6|706944.6|25
1634890730000|2021-10-22 08:18:50|707950.4|706950.4|707952.5|706952.5|707973|706973|707930.4|706930.4|36
1634890740000|2021-10-22 08:19:00|707951.7|706951.7|707942.8|706942.8|707953.1|706953.1|707940|706940|29
1634890750000|2021-10-22 08:19:10|707942.1|706942.1|707972.7|706972.7|707981.6|706981.6|707941.8|706941.8|27
1634890760000|2021-10-22 08:19:20|707973.9|706973.9|707972.3|706972.3|708458.3|706981.8|707952.2|706456.1|26
1634890770000|2021-10-22 08:19:30|707973.7|706973.7|708461.4|706461.4|708461.4|706973.7|707948.5|706460.7|29
1634890780000|2021-10-22 08:19:40|708462.2|706462.2|707935.6|706935.6|708462.2|706966.8|707929.5|706459.6|26
1634890790000|2021-10-22 08:19:50|707937.1|706937.1|707860.3|706860.3|707937.1|706937.1|707856.1|706856.1|25
1634890800000|2021-10-22 08:20:00|707858.3|706858.3|707737.8|706737.8|707858.3|706858.3|707722.4|706722.4|36
1634890810000|2021-10-22 08:20:10|707738.4|706738.4|707762.6|706762.6|707797.4|706797.4|707736|706736|28
1634890820000|2021-10-22 08:20:20|707753.9|706753.9|707748.4|706748.4|708259.6|706790.3|707737|706259.6|29
1634890830000|2021-10-22 08:20:30|707750.1|706750.1|707737.6|706737.6|707802.5|706802.5|707732.7|706732.7|40
1634890840000|2021-10-22 08:20:40|708234|706234|707769.9|706769.9|708234|706780.9|707732.4|706233.6|31
1634890850000|2021-10-22 08:20:50|707779.4|706779.4|707814.5|706814.5|708250.1|706814.5|707748|706249.8|28
1634890860000|2021-10-22 08:21:00|707817.4|706817.4|707720.7|706720.7|707817.4|706817.4|707720.7|706720.7|33
1634890870000|2021-10-22 08:21:10|707722.2|706722.2|707727.9|706727.9|707728.4|706728.4|707716.8|706716.8|29
1634890880000|2021-10-22 08:21:20|707729.5|706729.5|707727.9|706727.9|707736.4|706736.4|707717|706717|35
1634890890000|2021-10-22 08:21:30|707725.7|706725.7|707724.5|706724.5|707737.2|706737.2|707716.4|706716.4|31
1634890900000|2021-10-22 08:21:40|707730.2|706730.2|707730.7|706730.7|707736|706736|707727.4|706727.4|29
1634890910000|2021-10-22 08:21:50|707736.4|706736.4|707718.7|706718.7|707736.4|706736.4|707717|706717|23
1634890920000|2021-10-22 08:22:00|707716.9|706716.9|707650.7|706650.7|707717.9|706717.9|707630.1|706630.1|33
1634890930000|2021-10-22 08:22:10|707650|706650|707676.7|706676.7|708177.9|706691.4|707630.1|706171.6|30
1634890940000|2021-10-22 08:22:20|707677.1|706677.1|707684.7|706684.7|708183.3|706691.8|707655.6|706165.5|35
1634890950000|2021-10-22 08:22:30|708187.9|706187.9|708186.6|706186.6|708187.9|706692.8|707675.5|706180|38
1634890960000|2021-10-22 08:22:40|708186.3|706186.3|707792.9|706792.9|708313.9|706853.1|707687.9|706186.3|30
1634890970000|2021-10-22 08:22:50|707807.2|706807.2|708290.6|706290.6|708339.2|706837.4|707784.4|706290.6|26
1634890980000|2021-10-22 08:23:00|708286.1|706286.1|707800.7|706800.7|708302.1|706804.2|707752.4|706285.5|30
1634890990000|2021-10-22 08:23:10|707802.8|706802.8|708326.5|706326.5|708327.3|706816.2|707790|706291|28
1634891000000|2021-10-22 08:23:20|708326|706326|707872.6|706872.6|708330.8|706876.5|707809.4|706307.5|26
1634891010000|2021-10-22 08:23:30|707873.5|706873.5|707834.5|706834.5|708364.6|706903.3|707834.5|706363|35
1634891020000|2021-10-22 08:23:40|707835.3|706835.3|707849.6|706849.6|708347.8|706871|707835.3|706347.8|22
1634891030000|2021-10-22 08:23:50|707850|706850|707843.6|706843.6|707857.6|706857.6|707843.6|706843.6|26
1634891040000|2021-10-22 08:24:00|707843.4|706843.4|707841.6|706841.6|707866.5|706866.5|707822.3|706822.3|29
1634891050000|2021-10-22 08:24:10|707839.8|706839.8|707767.4|706767.4|707855.9|706855.9|707767.4|706767.4|29
1634891060000|2021-10-22 08:24:20|707797.8|706797.8|707820.9|706820.9|707852|706852|707797.8|706797.8|28
1634891070000|2021-10-22 08:24:30|707820.4|706820.4|707827.6|706827.6|707831.5|706831.5|707817.9|706817.9|20
1634891080000|2021-10-22 08:24:40|707829.1|706829.1|707856.1|706856.1|707856.1|706856.1|707827.5|706827.5|28
1634891090000|2021-10-22 08:24:50|707856.6|706856.6|707932.6|706932.6|707935.2|706935.2|707856.6|706856.6|25
1634891100000|2021-10-22 08:25:00|707930.4|706930.4|707836.7|706836.7|707931.7|706931.7|707830.4|706830.4|35
1634891110000|2021-10-22 08:25:10|707848.8|706848.8|707844.3|706844.3|707858|706858|707810.9|706810.9|34
1634891120000|2021-10-22 08:25:20|707843.1|706843.1|707866.1|706866.1|708356.1|706866.1|707835.2|706354.9|27
1634891130000|2021-10-22 08:25:30|707865.7|706865.7|707879.8|706879.8|707884.6|706884.6|707855.5|706855.5|27
1634891140000|2021-10-22 08:25:40|707884.6|706884.6|707908.8|706908.8|707916.2|706916.2|707882.1|706882.1|24
1634891150000|2021-10-22 08:25:50|707907.9|706907.9|707891.6|706891.6|708410.5|706908.3|707875.7|706395|29
1634891160000|2021-10-22 08:26:00|707900.1|706900.1|707887.5|706887.5|707909|706909|707865.6|706865.6|24
1634891170000|2021-10-22 08:26:10|707873.1|706873.1|707871.9|706871.9|707896.7|706896.7|707856.8|706856.8|20
1634891180000|2021-10-22 08:26:20|707874.5|706874.5|707903.2|706903.2|707916.7|706916.7|707874.5|706874.5|28
1634891190000|2021-10-22 08:26:30|707913|706913|707904.9|706904.9|707927|706927|707900.3|706900.3|31
1634891200000|2021-10-22 08:26:40|707906|706906|707945.8|706945.8|708445|706947|707903.7|706444.3|27
1634891210000|2021-10-22 08:26:50|707943.7|706943.7|707936.5|706936.5|707945.5|706945.5|707906.6|706906.6|22
1634891220000|2021-10-22 08:27:00|707926.8|706926.8|707931.2|706931.2|707943.7|706943.7|707924|706924|31
1634891230000|2021-10-22 08:27:10|707931.3|706931.3|707810.6|706810.6|707934|706934|707800.8|706800.8|26
1634891240000|2021-10-22 08:27:20|707833.3|706833.3|707853.7|706853.7|707853.7|706853.7|707818.9|706818.9|31
1634891250000|2021-10-22 08:27:30|707852.7|706852.7|707852.5|706852.5|707856.3|706856.3|707847.8|706847.8|18
1634891260000|2021-10-22 08:27:40|707850.8|706850.8|707895.3|706895.3|708374|706905.4|707847.8|706374|22
1634891270000|2021-10-22 08:27:50|708419.3|706419.3|707918.5|706918.5|708419.3|706928.9|707901.1|706419.3|24
1634891280000|2021-10-22 08:28:00|707942|706942|707865.6|706865.6|707942|706942|707864.7|706864.7|29
1634891290000|2021-10-22 08:28:10|707863.9|706863.9|707754.2|706754.2|707864.2|706864.2|707754.2|706754.2|38
1634891300000|2021-10-22 08:28:20|707756.7|706756.7|707699|706699|708280|706772.4|707687.7|706272.1|31
1634891310000|2021-10-22 08:28:30|707688.3|706688.3|707656.7|706656.7|708160.5|706688.3|707644.7|706157|29
1634891320000|2021-10-22 08:28:40|707658.5|706658.5|707647.3|706647.3|707664.3|706664.3|707629.9|706629.9|30
1634891330000|2021-10-22 08:28:50|707645.3|706645.3|707630.6|706630.6|707648.6|706648.6|707626.7|706626.7|28
1634891340000|2021-10-22 08:29:00|707628.5|706628.5|707655.6|706655.6|708093|706659.8|707571.7|706081.1|35
1634891350000|2021-10-22 08:29:10|708164|706164|707717.5|706717.5|708170.8|706719.7|707659.6|706164|32
1634891360000|2021-10-22 08:29:20|707715.5|706715.5|707711|706711|707723|706723|707697.2|706697.2|37
1634891370000|2021-10-22 08:29:30|707709.2|706709.2|707679.4|706679.4|708180.9|706713.2|707677|706173.1|31
1634891380000|2021-10-22 08:29:40|707679|706679|708199.1|706199.1|708206.3|706722.7|707675.6|706199.1|29
1634891390000|2021-10-22 08:29:50|707687.7|706687.7|707690.5|706690.5|707713.1|706713.1|707680.6|706680.6|23
1634891400000|2021-10-22 08:30:00|707685.4|706685.4|708162.9|706162.9|708174.2|706685.4|707624.6|706121.4|39
1634891410000|2021-10-22 08:30:10|708162.3|706162.3|707665.9|706665.9|708166.2|706665.9|707633.5|706144|37
1634891420000|2021-10-22 08:30:20|707666|706666|707702.1|706702.1|708184.2|706708.1|707666|706173.7|25
1634891430000|2021-10-22 08:30:30|707703.7|706703.7|708193|706193|708204|706711.4|707668|706186.4|28
1634891440000|2021-10-22 08:30:40|708194.9|706194.9|707614.9|706614.9|708201.1|706677.5|707614.9|706125.6|31
1634891450000|2021-10-22 08:30:50|707610.4|706610.4|708114.8|706114.8|708122.5|706617.7|707591.4|706106|32
1634891460000|2021-10-22 08:31:00|707605.5|706605.5|707511.6|706511.6|708105.1|706605.5|707511.5|706029.7|37
1634891470000|2021-10-22 08:31:10|707512.9|706512.9|707501.4|706501.4|708026.5|706534.3|707500.7|706023.9|37
1634891480000|2021-10-22 08:31:20|707502.6|706502.6|707529.2|706529.2|708029.9|706529.2|707492.5|706029.9|33
1634891490000|2021-10-22 08:31:30|707531.3|706531.3|707514.2|706514.2|707552.3|706552.3|707497.6|706497.6|33
1634891500000|2021-10-22 08:31:40|707513.1|706513.1|707524.3|706524.3|707544.7|706544.7|707504.7|706504.7|26
1634891510000|2021-10-22 08:31:50|707523.7|706523.7|707625.4|706625.4|707625.4|706625.4|707516.6|706516.6|30
1634891520000|2021-10-22 08:32:00|707630.8|706630.8|707627.4|706627.4|707645.2|706645.2|707626.3|706626.3|26
1634891530000|2021-10-22 08:32:10|707625.3|706625.3|707576.2|706576.2|707625.3|706625.3|707571|706571|29
1634891540000|2021-10-22 08:32:20|707579.5|706579.5|707525.7|706525.7|707579.5|706579.5|707525.7|706525.7|24
1634891550000|2021-10-22 08:32:30|707524.5|706524.5|707529.9|706529.9|707551.5|706551.5|707524.5|706524.5|32
1634891560000|2021-10-22 08:32:40|707535.3|706535.3|707529.4|706529.4|707538.4|706538.4|707521.9|706521.9|26
1634891570000|2021-10-22 08:32:50|707513.9|706513.9|707567.8|706567.8|707567.8|706567.8|707490.8|706490.8|31
1634891580000|2021-10-22 08:33:00|707570.1|706570.1|707567.1|706567.1|707574.6|706574.6|707562.8|706562.8|34
1634891590000|2021-10-22 08:33:10|707569.4|706569.4|707572.2|706572.2|707574.4|706574.4|707550.9|706550.9|25
1634891600000|2021-10-22 08:33:20|708069.3|706069.3|707534.1|706534.1|708069.3|706564.1|707534.1|706044.3|27
1634891610000|2021-10-22 08:33:30|707532.9|706532.9|707546|706546|707551.4|706551.4|707529.5|706529.5|24
1634891620000|2021-10-22 08:33:40|707545.3|706545.3|707538.8|706538.8|707549.5|706549.5|707538.8|706538.8|25
1634891630000|2021-10-22 08:33:50|707535.4|706535.4|707500.3|706500.3|708010.6|706535.4|707491.6|706000.2|28
1634891640000|2021-10-22 08:34:00|707499.3|706499.3|707487.7|706487.7|707501.3|706501.3|707481.5|706481.5|27
1634891650000|2021-10-22 08:34:10|707498.9|706498.9|707465.4|706465.4|707499.6|706499.6|707459.1|706459.1|35
1634891660000|2021-10-22 08:34:20|707463.3|706463.3|707472.8|706472.8|707474.5|706474.5|707462.3|706462.3|29
1634891670000|2021-10-22 08:34:30|707470.6|706470.6|707453.7|706453.7|707470.6|706470.6|707452.5|706452.5|22
1634891680000|2021-10-22 08:34:40|707457.1|706457.1|707681.4|705681.4|707763.8|706459.3|707182.2|705681.4|34
1634891690000|2021-10-22 08:34:50|707692|705692|707180.6|706180.6|707692|706202|707166.6|705660.8|33
1634891700000|2021-10-22 08:35:00|707180.7|706180.7|707720.6|705720.6|707731.7|706244.4|707168.4|705677.1|39
1634891710000|2021-10-22 08:35:10|707719.9|705719.9|707250.2|706250.2|707738.3|706250.8|707225.2|705719.9|33
1634891720000|2021-10-22 08:35:20|707249.6|706249.6|707354.3|706354.3|707821.9|706354.3|707249.6|705798.8|35
1634891730000|2021-10-22 08:35:30|707352.6|706352.6|707353.5|706353.5|707842.6|706353.5|707328.1|705838.6|29
1634891740000|2021-10-22 08:35:40|707372.2|706372.2|707346.7|706346.7|707433|706433|707328.2|706328.2|27
1634891750000|2021-10-22 08:35:50|707344.7|706344.7|707410.4|706410.4|707420.2|706420.2|707338.3|706338.3|34
1634891760000|2021-10-22 08:36:00|707408|706408|707357.6|706357.6|707408|706408|707327.8|706327.8|34
1634891770000|2021-10-22 08:36:10|707354.1|706354.1|707330.5|706330.5|707354.1|706354.1|707325.7|706325.7|23
1634891780000|2021-10-22 08:36:20|707327.9|706327.9|707300.7|706300.7|707333.8|706333.8|707293.1|706293.1|24
1634891790000|2021-10-22 08:36:30|707302.4|706302.4|707254.7|706254.7|707302.4|706302.4|707245.2|706245.2|29
1634891800000|2021-10-22 08:36:40|707259.6|706259.6|707262.8|706262.8|707262.8|706262.8|707250.3|706250.3|20
1634891810000|2021-10-22 08:36:50|707264|706264|707690.5|705690.5|707716.2|706264|707176.9|705690.5|31
1634891820000|2021-10-22 08:37:00|707684.9|705684.9|707164.9|706164.9|707684.9|706180.9|707164.5|705682.8|20
1634891830000|2021-10-22 08:37:10|707165.5|706165.5|707699.7|705699.7|707713.1|706200.8|707165.5|705698.1|29
1634891840000|2021-10-22 08:37:20|707699.9|705699.9|707682.2|705682.2|707704|705704|707674.9|705674.9|22
1634891850000|2021-10-22 08:37:30|707678.2|705678.2|707676.6|705676.6|707695.8|706184.6|707184.6|705675|29
1634891860000|2021-10-22 08:37:40|707679.5|705679.5|707691.5|705691.5|707700.3|706188.5|707169.1|705672.7|35
1634891870000|2021-10-22 08:37:50|707692.9|705692.9|707661.5|705661.5|707696|706187.9|707155.5|705654.3|30
1634891880000|2021-10-22 08:38:00|707661|705661|707650.5|705650.5|707666.6|706156.2|707139.1|705646.8|23
1634891890000|2021-10-22 08:38:10|707653.7|705653.7|707681|705681|707691.1|706173.4|707147.7|705652.5|30
1634891900000|2021-10-22 08:38:20|707680.4|705680.4|707151.2|706151.2|707681.1|706151.2|707146.8|705652.2|26
1634891910000|2021-10-22 08:38:30|707148|706148|707149.1|706149.1|707154.2|706154.2|707147|706147|23
1634891920000|2021-10-22 08:38:40|707152.4|706152.4|707661.6|705661.6|707677.9|706160.9|707152.4|705660.4|25
1634891930000|2021-10-22 08:38:50|707663.2|705663.2|707665.8|705665.8|707670|705670|707661|705661|20
1634891940000|2021-10-22 08:39:00|707159.1|706159.1|707214.6|706214.6|707689.6|706217.2|707159.1|705678.8|32
1634891950000|2021-10-22 08:39:10|707217.2|706217.2|707200.1|706200.1|707722.9|706217.2|707200.1|705718.2|27
1634891960000|2021-10-22 08:39:20|707214.2|706214.2|707687.1|705687.1|707701.4|706214.2|707177.7|705687.1|26
1634891970000|2021-10-22 08:39:30|707688.7|705688.7|707692.6|705692.6|707692.7|705692.7|707685|705685|21
1634891980000|2021-10-22 08:39:40|707692.1|705692.1|707177.6|706177.6|707719.8|706213.3|707177.6|705692.1|20
1634891990000|2021-10-22 08:39:50|707177|706177|707206.2|706206.2|707713.6|706209.9|707177|705689.4|29
1634892000000|2021-10-22 08:40:00|707202.7|706202.7|707689.8|705689.8|707712.6|706202.7|707186|705687.5|26
1634892010000|2021-10-22 08:40:10|707687.6|705687.6|707689.7|705689.7|707695.6|706180.3|707175.9|705681.3|24
1634892020000|2021-10-22 08:40:20|707685.7|705685.7|707189.8|706189.8|707696.4|706193.1|707180.9|705676.6|24
1634892030000|2021-10-22 08:40:30|707189.3|706189.3|707207.2|706207.2|707210.5|706210.5|707189.3|706189.3|26
1634892040000|2021-10-22 08:40:40|707207.8|706207.8|707324.6|706324.6|707868|706357.6|707202.3|705839.8|37
1634892050000|2021-10-22 08:40:50|707325|706325|707265.9|706265.9|707438.3|706438.3|707259.7|706259.7|37
1634892060000|2021-10-22 08:41:00|707284.7|706284.7|707280|706280|707761.2|706284.7|707250|705750.1|37
1634892070000|2021-10-22 08:41:10|707278.6|706278.6|707321.4|706321.4|707809.6|706348.3|707248|705789.5|34
1634892080000|2021-10-22 08:41:20|707325.4|706325.4|707320.5|706320.5|707813.7|706355.9|707312.9|705813.7|32
1634892090000|2021-10-22 08:41:30|707330.6|706330.6|707309.4|706309.4|707363.8|706363.8|707297.8|706297.8|30
1634892100000|2021-10-22 08:41:40|707296.3|706296.3|707312.2|706312.2|707312.2|706312.2|707279.8|706279.8|31
1634892110000|2021-10-22 08:41:50|707312|706312|707312.5|706312.5|707813.3|706321|707299.5|705809.3|30
1634892120000|2021-10-22 08:42:00|707323|706323|707777.3|705777.3|707779.2|706326.9|707270.7|705777.3|30
1634892130000|2021-10-22 08:42:10|707780.2|705780.2|707283.2|706283.2|707781.1|706302.3|707266.3|705767.4|27
1634892140000|2021-10-22 08:42:20|707279.4|706279.4|707233.8|706233.8|707299.1|706299.1|707229|706229|28
1634892150000|2021-10-22 08:42:30|707232.5|706232.5|707223.8|706223.8|707247.3|706247.3|707223.3|706223.3|22
1634892160000|2021-10-22 08:42:40|707224.1|706224.1|707235.9|706235.9|707241.8|706241.8|707224.1|706224.1|19
1634892170000|2021-10-22 08:42:50|707235|706235|707786.6|705786.6|707786.6|706272.9|707230.8|705750.7|25
1634892180000|2021-10-22 08:43:00|707794.1|705794.1|707273.9|706273.9|707794.1|706277.8|707252.9|705771.7|31
1634892190000|2021-10-22 08:43:10|707275.4|706275.4|707246.3|706246.3|707278|706278|707242.5|706242.5|27
1634892200000|2021-10-22 08:43:20|707246.6|706246.6|707234.6|706234.6|707762.9|706250.6|707234.3|705762.9|22
1634892210000|2021-10-22 08:43:30|707236.4|706236.4|707230.6|706230.6|707240.1|706240.1|707230.6|706230.6|19
1634892220000|2021-10-22 08:43:40|707228.9|706228.9|707245.8|706245.8|707728.5|706245.8|707212.9|705726.1|32
1634892230000|2021-10-22 08:43:50|707244.2|706244.2|707234.3|706234.3|707244.2|706244.2|707232.9|706232.9|23
1634892240000|2021-10-22 08:44:00|707234.5|706234.5|707205.9|706205.9|707751.9|706240.9|707205.9|705738.7|25
1634892250000|2021-10-22 08:44:10|707209.4|706209.4|707128.7|706128.7|707209.4|706209.4|707128.3|706128.3|29
1634892260000|2021-10-22 08:44:20|707128.6|706128.6|707134.1|706134.1|707136.9|706136.9|707125.3|706125.3|15
1634892270000|2021-10-22 08:44:30|707134.6|706134.6|707118.5|706118.5|707137.9|706137.9|707113.9|706113.9|25
1634892280000|2021-10-22 08:44:40|707118.8|706118.8|707119.5|706119.5|707120|706120|707114.9|706114.9|10
1634892290000|2021-10-22 08:44:50|707121.3|706121.3|707123|706123|707124.5|706124.5|707118.1|706118.1|22
1634892300000|2021-10-22 08:45:00|707116.9|706116.9|706961.5|705961.5|707605.3|706120.9|706953.5|705599.3|28
1634892310000|2021-10-22 08:45:10|706963.4|705963.4|707094.8|706094.8|707596.7|706114.9|706963.4|705591|34
1634892320000|2021-10-22 08:45:20|707095.1|706095.1|707084.1|706084.1|707585.5|706113.1|707065.5|705565.6|24
1634892330000|2021-10-22 08:45:30|707084.5|706084.5|707100.5|706100.5|707100.9|706100.9|707067.6|706067.6|24
1634892340000|2021-10-22 08:45:40|707103.2|706103.2|707096|706096|707586.4|706111.3|707077.6|705586.4|20
1634892350000|2021-10-22 08:45:50|707590.2|705590.2|707094.3|706094.3|707595.7|706095.7|707076|705574.7|29
1634892360000|2021-10-22 08:46:00|707094.9|706094.9|707084|706084|707592.3|706133.4|707081.8|705580.4|29
1634892370000|2021-10-22 08:46:10|707088.1|706088.1|707100.2|706100.2|707584.9|706100.2|707066.6|705584.9|31
1634892380000|2021-10-22 08:46:20|707592.4|705592.4|707076.8|706076.8|707609.7|706110|707074.3|705576.2|35
1634892390000|2021-10-22 08:46:30|707077.8|706077.8|707052|706052|707092|706092|707043.7|706043.7|31
1634892400000|2021-10-22 08:46:40|707056.8|706056.8|707060.7|706060.7|707060.7|706060.7|707048.8|706048.8|27
1634892410000|2021-10-22 08:46:50|707060.8|706060.8|707046.8|706046.8|707060.9|706060.9|707042.4|706042.4|24
1634892420000|2021-10-22 08:47:00|707037.9|706037.9|707488.7|705488.7|707490.7|706038.4|706955.5|705463.4|29
1634892430000|2021-10-22 08:47:10|707488.5|705488.5|706975.1|705975.1|707515.9|706030.7|706975.1|705488.5|28
1634892440000|2021-10-22 08:47:20|706963.6|705963.6|706922.3|705922.3|707464.7|705963.6|706911.9|705459.1|27
1634892450000|2021-10-22 08:47:30|706925.1|705925.1|707002.3|706002.3|707015.7|706015.7|706925.1|705925.1|24
1634892460000|2021-10-22 08:47:40|707002.7|706002.7|706984|705984|707491.9|706041|706975.8|705483|25
1634892470000|2021-10-22 08:47:50|706977.7|705977.7|706930.4|705930.4|706987.9|705987.9|706920.9|705920.9|23
1634892480000|2021-10-22 08:48:00|706931.2|705931.2|707423.8|705423.8|707436.2|705949.5|706920.3|705416.8|31
1634892490000|2021-10-22 08:48:10|707427.5|705427.5|706854.1|705854.1|707429.3|705894.8|706854.1|705341.9|34
1634892500000|2021-10-22 08:48:20|706854.4|705854.4|706859.9|705859.9|706860.3|705860.3|706843|705843|28
1634892510000|2021-10-22 08:48:30|706861|705861|706866.6|705866.6|706868.8|705868.8|706858.2|705858.2|21
1634892520000|2021-10-22 08:48:40|706866|705866|706840.4|705840.4|706869.9|705869.9|706840.4|705840.4|24
1634892530000|2021-10-22 08:48:50|706840.8|705840.8|706839.9|705839.9|706846.1|705846.1|706829.5|705829.5|24
1634892540000|2021-10-22 08:49:00|706835.1|705835.1|706834.3|705834.3|706840.8|705840.8|706834.1|705834.1|16
1634892550000|2021-10-22 08:49:10|706834.1|705834.1|706783.7|705783.7|706834.2|705834.2|706782|705782|23
1634892560000|2021-10-22 08:49:20|706784|705784|706784.9|705784.9|706795.2|705795.2|706769.2|705769.2|25
1634892570000|2021-10-22 08:49:30|706788.5|705788.5|706799.7|705799.7|706803.4|705803.4|706781.8|705781.8|28
1634892580000|2021-10-22 08:49:40|706803.3|705803.3|706843|705843|706845.3|705845.3|706803.3|705803.3|22
1634892590000|2021-10-22 08:49:50|706848.9|705848.9|706937.9|705937.9|706944.4|705944.4|706832.5|705832.5|24
1634892600000|2021-10-22 08:50:00|706945.9|705945.9|706873.7|705873.7|706945.9|705945.9|706862.8|705862.8|28
1634892610000|2021-10-22 08:50:10|706873.5|705873.5|706873|705873|706877.1|705877.1|706846.2|705846.2|29
1634892620000|2021-10-22 08:50:20|706869.9|705869.9|706872.6|705872.6|706882.8|705882.8|706869|705869|22
1634892630000|2021-10-22 08:50:30|706866.1|705866.1|706870.4|705870.4|706875|705875|706806.6|705806.6|31
1634892640000|2021-10-22 08:50:40|706866.9|705866.9|706859.2|705859.2|707350.7|705881.8|706840.8|705348.8|24
1634892650000|2021-10-22 08:50:50|706857.4|705857.4|706895|705895|706895|705895|706857.4|705857.4|22
1634892660000|2021-10-22 08:51:00|706892.5|705892.5|706896.1|705896.1|706898.3|705898.3|706887.4|705887.4|22
1634892670000|2021-10-22 08:51:10|706897|705897|706905.5|705905.5|706905.5|705905.5|706871.4|705871.4|21
1634892680000|2021-10-22 08:51:20|706906.4|705906.4|706955.3|705955.3|706963.3|705963.3|706906.4|705906.4|28
1634892690000|2021-10-22 08:51:30|706962.9|705962.9|706960.7|705960.7|706967.1|705967.1|706929.8|705929.8|33
1634892700000|2021-10-22 08:51:40|706964|705964|706952.8|705952.8|706965.1|705965.1|706945.3|705945.3|32
1634892710000|2021-10-22 08:51:50|706950.4|705950.4|706947.4|705947.4|706951.8|705951.8|706947.1|705947.1|30
1634892720000|2021-10-22 08:52:00|706945.6|705945.6|706938.1|705938.1|707411.6|705960.3|706893.4|705411.6|34
1634892730000|2021-10-22 08:52:10|706939.1|705939.1|707456|705456|707471.5|705994.1|706935.4|705455.6|34
1634892740000|2021-10-22 08:52:20|707465.1|705465.1|706931.1|705931.1|707465.1|705978.2|706918.2|705432.3|35
1634892750000|2021-10-22 08:52:30|706932.7|705932.7|706916.2|705916.2|707423.1|705938.3|706912.2|705405.6|39
1634892760000|2021-10-22 08:52:40|707430.1|705430.1|707410.5|705410.5|707433.3|705971.1|706920.9|705410.5|31
1634892770000|2021-10-22 08:52:50|707408.2|705408.2|706903|705903|707416.4|705924.6|706879.7|705400.1|29
1634892780000|2021-10-22 08:53:00|706904.2|705904.2|706924.8|705924.8|706933.2|705933.2|706894.1|705894.1|25
1634892790000|2021-10-22 08:53:10|706927.4|705927.4|707371.7|705371.7|707378.3|705927.4|706850.9|705368.9|30
1634892800000|2021-10-22 08:53:20|706904.5|705904.5|707396.9|705396.9|707401|705921.3|706869.1|705371.1|29
1634892810000|2021-10-22 08:53:30|707399.2|705399.2|707020.3|706020.3|707399.2|706020.3|706911.4|705399.2|24
1634892820000|2021-10-22 08:53:40|707015.1|706015.1|707000.9|706000.9|707028|706028|706984.2|705984.2|32
1634892830000|2021-10-22 08:53:50|707004.1|706004.1|707001.2|706001.2|707005.3|706005.3|706986.3|705986.3|27
1634892840000|2021-10-22 08:54:00|707000.3|706000.3|706984.6|705984.6|707024|706024|706958.3|705958.3|32
1634892850000|2021-10-22 08:54:10|706980.8|705980.8|706960.5|705960.5|706990.1|705990.1|706939.5|705939.5|31
1634892860000|2021-10-22 08:54:20|707453.8|705453.8|707002|706002|707453.8|706002|706948.4|705453.8|33
1634892870000|2021-10-22 08:54:30|706997.5|705997.5|707010.4|706010.4|707012.9|706012.9|706964.5|705964.5|32
1634892880000|2021-10-22 08:54:40|707012.9|706012.9|707060.6|706060.6|707091.9|706091.9|707012.9|706012.9|32
1634892890000|2021-10-22 08:54:50|707059.4|706059.4|707099|706099|707576.8|706116.3|707059.4|705573.4|31
1634892900000|2021-10-22 08:55:00|707099.6|706099.6|707025|706025|707107.9|706107.9|707025|706025|28
1634892910000|2021-10-22 08:55:10|707035.2|706035.2|707060.5|706060.5|707076.1|706076.1|707035.2|706035.2|33
1634892920000|2021-10-22 08:55:20|707057.3|706057.3|707088.8|706088.8|707088.8|706088.8|707054.9|706054.9|29
1634892930000|2021-10-22 08:55:30|707085.2|706085.2|707035.5|706035.5|707089.8|706089.8|707024.5|706024.5|27
1634892940000|2021-10-22 08:55:40|707031.7|706031.7|707080.2|706080.2|707080.2|706080.2|707025.1|706025.1|33
1634892950000|2021-10-22 08:55:50|707079.2|706079.2|707061|706061|707081.6|706081.6|707023.9|706023.9|30
1634892960000|2021-10-22 08:56:00|707064.2|706064.2|707025.6|706025.6|707066.2|706066.2|707011.8|706011.8|34
1634892970000|2021-10-22 08:56:10|707028.1|706028.1|706978.4|705978.4|707029.4|706029.4|706978|705978|35
1634892980000|2021-10-22 08:56:20|706982.5|705982.5|706970.5|705970.5|707465.5|705982.5|706949.9|705465.5|30
1634892990000|2021-10-22 08:56:30|706969.8|705969.8|707021|706021|707046.1|706046.1|706962.1|705962.1|34
1634893000000|2021-10-22 08:56:40|707023.9|706023.9|706983.8|705983.8|707043.2|706043.2|706963.6|705963.6|32
1634893010000|2021-10-22 08:56:50|706986.6|705986.6|707040.9|706040.9|707569.3|706058.7|706986.6|705505|32
1634893020000|2021-10-22 08:57:00|707044.7|706044.7|706960|705960|707535.2|706048.9|706950.5|705466.4|31
1634893030000|2021-10-22 08:57:10|706964|705964|706957.2|705957.2|707459.9|705966.7|706952|705453.4|23
1634893040000|2021-10-22 08:57:20|706955.5|705955.5|706948.3|705948.3|706960.7|705960.7|706926.5|705926.5|28
1634893050000|2021-10-22 08:57:30|706927.2|705927.2|706952.9|705952.9|707442.3|705956|706927.2|705431.3|30
1634893060000|2021-10-22 08:57:40|706957.4|705957.4|706966.3|705966.3|706971.1|705971.1|706954.3|705954.3|26
1634893070000|2021-10-22 08:57:50|706963.3|705963.3|706988.8|705988.8|706994.5|705994.5|706963.3|705963.3|18
1634893080000|2021-10-22 08:58:00|706994.1|705994.1|706961.7|705961.7|706995.1|705995.1|706961.7|705961.7|23
1634893090000|2021-10-22 08:58:10|706961.6|705961.6|706953.8|705953.8|707462.2|705974.8|706951.9|705452.9|30
1634893100000|2021-10-22 08:58:20|706955.4|705955.4|706970.3|705970.3|706973.2|705973.2|706955.3|705955.3|29
1634893110000|2021-10-22 08:58:30|706969|705969|706966.1|705966.1|706973.6|705973.6|706966.1|705966.1|29
1634893120000|2021-10-22 08:58:40|706964.4|705964.4|706937.4|705937.4|706973.1|705973.1|706911.4|705911.4|31
1634893130000|2021-10-22 08:58:50|706943.3|705943.3|706841.2|705841.2|707438|705943.3|706841.2|705347.9|35
1634893140000|2021-10-22 08:59:00|706838.5|705838.5|706783.4|705783.4|707296.4|705846|706773.4|705273.2|36
1634893150000|2021-10-22 08:59:10|706772.7|705772.7|706797.5|705797.5|707292.5|705809.5|706772.7|705292.5|37
1634893160000|2021-10-22 08:59:20|706786.3|705786.3|706934.4|705934.4|707445.5|705946.1|706786.3|705286.5|38
1634893170000|2021-10-22 08:59:30|706895.1|705895.1|706862.1|705862.1|707400.7|705909.8|706843.3|705373.2|38
1634893180000|2021-10-22 08:59:40|706865.1|705865.1|706870.2|705870.2|706885.6|705885.6|706864.5|705864.5|34
1634893190000|2021-10-22 08:59:50|706880.9|705880.9|706913.8|705913.8|707392.5|705913.8|706879.7|705390.4|29
1634893200000|2021-10-22 09:00:00|706914|705914|706910.4|705910.4|706934.2|705934.2|706900.9|705900.9|36
1634893210000|2021-10-22 09:00:10|706916.8|705916.8|706950|705950|707445.3|705950|706897|705429|40
1634893220000|2021-10-22 09:00:20|706954.7|705954.7|706934.9|705934.9|707431.2|705965|706927.4|705431.2|37
1634893230000|2021-10-22 09:00:30|706925.5|705925.5|706953.5|705953.5|706957.8|705957.8|706910.7|705910.7|31
1634893240000|2021-10-22 09:00:40|706952.9|705952.9|706966.1|705966.1|706967.8|705967.8|706951.1|705951.1|30
1634893250000|2021-10-22 09:00:50|706966.3|705966.3|706976.4|705976.4|706985.8|705985.8|706965.2|705965.2|23
1634893260000|2021-10-22 09:01:00|706984.9|705984.9|706965.2|705965.2|706986.4|705986.4|706951|705951|32
1634893270000|2021-10-22 09:01:10|706961.2|705961.2|706964.6|705964.6|706965.3|705965.3|706959.9|705959.9|27
1634893280000|2021-10-22 09:01:20|706964.7|705964.7|706963.4|705963.4|706964.7|705964.7|706961.5|705961.5|20
1634893290000|2021-10-22 09:01:30|706969|705969|706979.2|705979.2|707468.5|706002.8|706964.7|705461.5|33
1634893300000|2021-10-22 09:01:40|706976.7|705976.7|707085.4|706085.4|707085.8|706085.8|706976.7|705976.7|32
1634893310000|2021-10-22 09:01:50|707082.6|706082.6|707081.1|706081.1|707086.7|706086.7|707077.1|706077.1|26
1634893320000|2021-10-22 09:02:00|707078.1|706078.1|707080|706080|707085.4|706085.4|707076.2|706076.2|32
1634893330000|2021-10-22 09:02:10|707078.7|706078.7|707084.9|706084.9|707596.5|706084.9|707063.5|705596.5|30
1634893340000|2021-10-22 09:02:20|707086.5|706086.5|707152.1|706152.1|707152.1|706152.1|707081.9|706081.9|25
1634893350000|2021-10-22 09:02:30|707143.2|706143.2|707177.1|706177.1|707180.2|706180.2|707137.4|706137.4|27
1634893360000|2021-10-22 09:02:40|707178.6|706178.6|707153.4|706153.4|707199.5|706199.5|707141.5|706141.5|31
1634893370000|2021-10-22 09:02:50|707154.9|706154.9|707175.5|706175.5|707175.5|706175.5|707124|706124|27
1634893380000|2021-10-22 09:03:00|707168.5|706168.5|707163.6|706163.6|707657.4|706174.8|707138.7|705654.9|29
1634893390000|2021-10-22 09:03:10|707166.6|706166.6|707172.5|706172.5|707673.2|706177.8|707159|705673.2|28
1634893400000|2021-10-22 09:03:20|707173.3|706173.3|707194|706194|707195.1|706195.1|707168.6|706168.6|20
1634893410000|2021-10-22 09:03:30|707187.7|706187.7|707183.4|706183.4|707192.1|706192.1|707180.1|706180.1|15
1634893420000|2021-10-22 09:03:40|707185.2|706185.2|707242.2|706242.2|707242.2|706242.2|707183.2|706183.2|25
1634893430000|2021-10-22 09:03:50|707233.6|706233.6|707254.5|706254.5|707254.5|706254.5|707225.9|706225.9|27
1634893440000|2021-10-22 09:04:00|707240.3|706240.3|707243.2|706243.2|707245|706245|707231|706231|20
1634893450000|2021-10-22 09:04:10|707241.4|706241.4|707349.4|706349.4|707354.2|706354.2|707241.4|706241.4|25
1634893460000|2021-10-22 09:04:20|707348.1|706348.1|707343.8|706343.8|707372.9|706372.9|707343.8|706343.8|28
1634893470000|2021-10-22 09:04:30|707350.3|706350.3|707347.6|706347.6|707362.1|706362.1|707344.2|706344.2|22
1634893480000|2021-10-22 09:04:40|707347.8|706347.8|707400.3|706400.3|707400.3|706400.3|707343.5|706343.5|27
1634893490000|2021-10-22 09:04:50|707407.9|706407.9|707409.2|706409.2|707916.4|706429.3|707403.8|705916.4|21
1634893500000|2021-10-22 09:05:00|707403|706403|707375.9|706375.9|707883|706403|707335|705873.2|37
1634893510000|2021-10-22 09:05:10|707377|706377|707377.6|706377.6|707895.8|706384.8|707329.6|705895.8|33
1634893520000|2021-10-22 09:05:20|707376.3|706376.3|707469.3|706469.3|707469.3|706469.3|707376.3|706376.3|33
1634893530000|2021-10-22 09:05:30|707457.4|706457.4|707465.7|706465.7|707957.6|706487.3|707449.6|705957.6|35
1634893540000|2021-10-22 09:05:40|707504.2|706504.2|707464.4|706464.4|707504.2|706504.2|707456|706456|31
1634893550000|2021-10-22 09:05:50|707459|706459|707473.4|706473.4|707985.9|706483.5|707441.1|705985.9|31
1634893560000|2021-10-22 09:06:00|707474.8|706474.8|707453.5|706453.5|707476.8|706476.8|707445.2|706445.2|31
1634893570000|2021-10-22 09:06:10|707458.9|706458.9|707486.3|706486.3|707489.7|706489.7|707456.9|706456.9|26
1634893580000|2021-10-22 09:06:20|707484.7|706484.7|707404.5|706404.5|707972.5|706495.1|707404.5|705935.4|35
1634893590000|2021-10-22 09:06:30|707395.5|706395.5|707386.1|706386.1|707395.5|706395.5|707345|706345|36
1634893600000|2021-10-22 09:06:40|707381.4|706381.4|707369.6|706369.6|707389.5|706389.5|707355.8|706355.8|33
1634893610000|2021-10-22 09:06:50|707362.1|706362.1|707399.3|706399.3|707405.3|706405.3|707358.3|706358.3|36
1634893620000|2021-10-22 09:07:00|707408.5|706408.5|707381.1|706381.1|707420.5|706420.5|707357.6|706357.6|34
1634893630000|2021-10-22 09:07:10|707382.6|706382.6|707346.4|706346.4|707916.2|706416.1|707346.4|705886|37
1634893640000|2021-10-22 09:07:20|707347.8|706347.8|707395.1|706395.1|707867.4|706398.2|707347.1|705858.2|36
1634893650000|2021-10-22 09:07:30|707381.2|706381.2|707388.1|706388.1|707419.6|706419.6|707381.2|706381.2|28
1634893660000|2021-10-22 09:07:40|707387.7|706387.7|707429.1|706429.1|707916.1|706444.3|707387.7|705916.1|29
1634893670000|2021-10-22 09:07:50|707415.5|706415.5|707412.7|706412.7|707938.3|706445.4|707402.3|705935.2|27
1634893680000|2021-10-22 09:08:00|707445.7|706445.7|707432|706432|707958|706461.5|707430.3|705936.9|39
1634893690000|2021-10-22 09:08:10|707431.6|706431.6|707397.3|706397.3|707431.6|706431.6|707382.6|706382.6|33
1634893700000|2021-10-22 09:08:20|707399.6|706399.6|707911.2|705911.2|707911.2|706409.3|707382.7|705885.3|35
1634893710000|2021-10-22 09:08:30|707918.1|705918.1|707432.7|706432.7|707918.1|706442.7|707411.2|705918.1|28
1634893720000|2021-10-22 09:08:40|707430.4|706430.4|707436|706436|707437.3|706437.3|707428.3|706428.3|15
1634893730000|2021-10-22 09:08:50|707434.9|706434.9|707532.9|706532.9|707533.1|706533.1|707424.7|706424.7|26
1634893740000|2021-10-22 09:09:00|707512|706512|707487.6|706487.6|707526.2|706526.2|707485.3|706485.3|31
1634893750000|2021-10-22 09:09:10|707491.1|706491.1|707514.9|706514.9|707515|706515|707484.5|706484.5|23
1634893760000|2021-10-22 09:09:20|707507|706507|707488.9|706488.9|707515.1|706515.1|707484|706484|31
1634893770000|2021-10-22 09:09:30|707487.9|706487.9|707492.2|706492.2|707494.2|706494.2|707486.9|706486.9|28
1634893780000|2021-10-22 09:09:40|707491.1|706491.1|707484.8|706484.8|707497.9|706497.9|707475.3|706475.3|28
1634893790000|2021-10-22 09:09:50|707483.2|706483.2|707495.8|706495.8|707497.8|706497.8|707482.5|706482.5|30
1634893800000|2021-10-22 09:10:00|707496.8|706496.8|707480.4|706480.4|707498.4|706498.4|707463.5|706463.5|32
1634893810000|2021-10-22 09:10:10|707471.6|706471.6|707471|706471|707482.5|706482.5|707469.7|706469.7|26
1634893820000|2021-10-22 09:10:20|707470.8|706470.8|707448|706448|707482.1|706482.1|707436.9|706436.9|29
1634893830000|2021-10-22 09:10:30|707442.6|706442.6|707455.8|706455.8|707957.2|706461.3|707438.7|705957.2|28
1634893840000|2021-10-22 09:10:40|707457|706457|707453.2|706453.2|707963.3|706461.4|707441.7|705963.3|33
1634893850000|2021-10-22 09:10:50|707453.7|706453.7|707445|706445|707453.7|706453.7|707440.8|706440.8|17
1634893860000|2021-10-22 09:11:00|707386.3|706386.3|707351.6|706351.6|707393.1|706393.1|707342.9|706342.9|34
1634893870000|2021-10-22 09:11:10|707349.9|706349.9|707379.9|706379.9|707383.5|706383.5|707343.8|706343.8|33
1634893880000|2021-10-22 09:11:20|707375.8|706375.8|707389.9|706389.9|707392.7|706392.7|707364.8|706364.8|34
1634893890000|2021-10-22 09:11:30|707385.1|706385.1|707406.1|706406.1|707415.8|706415.8|707385.1|706385.1|34
1634893900000|2021-10-22 09:11:40|707404.3|706404.3|707405.3|706405.3|707417.6|706417.6|707403.8|706403.8|25
1634893910000|2021-10-22 09:11:50|707404.7|706404.7|707388.1|706388.1|707895.2|706413.7|707383.4|705883.4|29
1634893920000|2021-10-22 09:12:00|707390.3|706390.3|707289.9|706289.9|707390.3|706390.3|707289.9|706289.9|34
1634893930000|2021-10-22 09:12:10|707292.8|706292.8|707841.2|705841.2|707841.2|706359.7|707283.4|705841.2|29
1634893940000|2021-10-22 09:12:20|707331.8|706331.8|707362.8|706362.8|707362.8|706362.8|707328.5|706328.5|32
1634893950000|2021-10-22 09:12:30|707367.1|706367.1|707364.2|706364.2|707386.7|706386.7|707354.6|706354.6|24
1634893960000|2021-10-22 09:12:40|707373|706373|707411.7|706411.7|707415.7|706415.7|707369.2|706369.2|25
1634893970000|2021-10-22 09:12:50|707415.1|706415.1|707412.3|706412.3|707415.8|706415.8|707409.3|706409.3|30
1634893980000|2021-10-22 09:13:00|707412.4|706412.4|707393.3|706393.3|707900.5|706412.4|707384.2|705888.1|30
1634893990000|2021-10-22 09:13:10|707396.5|706396.5|707366.7|706366.7|707396.5|706396.5|707366.7|706366.7|22
1634894000000|2021-10-22 09:13:20|707360.2|706360.2|707413.7|706413.7|707415.8|706415.8|707360.2|706360.2|17
1634894010000|2021-10-22 09:13:30|707432.8|706432.8|707359.6|706359.6|707938.9|706433.3|707359.6|705938.9|25
1634894020000|2021-10-22 09:13:40|707360.8|706360.8|707365.4|706365.4|707365.9|706365.9|707358.9|706358.9|12
1634894030000|2021-10-22 09:13:50|707363.6|706363.6|707338.5|706338.5|707365.6|706365.6|707331.1|706331.1|24
1634894040000|2021-10-22 09:14:00|707336.2|706336.2|707336.1|706336.1|707337.9|706337.9|707332.2|706332.2|19
1634894050000|2021-10-22 09:14:10|707335.4|706335.4|707330.2|706330.2|707341.5|706341.5|707330.2|706330.2|20
1634894060000|2021-10-22 09:14:20|707329.3|706329.3|707384.5|706384.5|707842|706384.9|707318|705841.7|23
1634894070000|2021-10-22 09:14:30|707377.3|706377.3|707354.2|706354.2|707378.5|706378.5|707350|706350|22
1634894080000|2021-10-22 09:14:40|707355.5|706355.5|707338.8|706338.8|707355.7|706355.7|707337.8|706337.8|24
1634894090000|2021-10-22 09:14:50|707341.9|706341.9|707372.1|706372.1|707863|706379.1|707341.9|705862.7|24
1634894100000|2021-10-22 09:15:00|707375.7|706375.7|707336.8|706336.8|707880.9|706378.5|707334.2|705871.6|33
1634894110000|2021-10-22 09:15:10|707328.1|706328.1|707334.9|706334.9|707344.1|706344.1|707326.6|706326.6|24
1634894120000|2021-10-22 09:15:20|707331.6|706331.6|707319.3|706319.3|707332.3|706332.3|707309.9|706309.9|22
1634894130000|2021-10-22 09:15:30|707316.6|706316.6|707376.3|706376.3|707814.5|706376.3|707290.4|705814.5|28
1634894140000|2021-10-22 09:15:40|707368|706368|707199.5|706199.5|707384.5|706384.5|707183.4|706183.4|29
1634894150000|2021-10-22 09:15:50|707198.5|706198.5|707207.1|706207.1|707210.8|706210.8|707198.1|706198.1|29
1634894160000|2021-10-22 09:16:00|707213.8|706213.8|707212.8|706212.8|707722.7|706217.5|707205.8|705713.3|26
1634894170000|2021-10-22 09:16:10|707210.7|706210.7|707193.7|706193.7|707218.4|706218.4|707191.4|706191.4|23
1634894180000|2021-10-22 09:16:20|707192.3|706192.3|707209.7|706209.7|707216.7|706216.7|707192.3|706192.3|21
1634894190000|2021-10-22 09:16:30|707126.5|706126.5|707147.8|706147.8|707638.9|706151.8|707126.5|705637.8|26
1634894200000|2021-10-22 09:16:40|707140.3|706140.3|707131.5|706131.5|707145.1|706145.1|707131.2|706131.2|27
1634894210000|2021-10-22 09:16:50|707136.5|706136.5|707171.2|706171.2|707171.2|706171.2|707135.8|706135.8|26
1634894220000|2021-10-22 09:17:00|707188.3|706188.3|707125|706125|707188.3|706188.3|707119.2|706119.2|22
1634894230000|2021-10-22 09:17:10|707128.1|706128.1|707123|706123|707129.1|706129.1|707121.2|706121.2|24
1634894240000|2021-10-22 09:17:20|707128.9|706128.9|707132.1|706132.1|707135.5|706135.5|707124.9|706124.9|15
1634894250000|2021-10-22 09:17:30|707126.6|706126.6|707126.2|706126.2|707131.5|706131.5|707120.9|706120.9|21
1634894260000|2021-10-22 09:17:40|707126.8|706126.8|707128.1|706128.1|707130.4|706130.4|707125.7|706125.7|11
1634894270000|2021-10-22 09:17:50|707127.2|706127.2|707185.9|706185.9|707185.9|706185.9|707127.2|706127.2|30
1634894280000|2021-10-22 09:18:00|707187.7|706187.7|707187.7|706187.7|707192.7|706192.7|707181.5|706181.5|24
1634894290000|2021-10-22 09:18:10|707186|706186|707189.7|706189.7|707193.5|706193.5|707183.4|706183.4|22
1634894300000|2021-10-22 09:18:20|707189.5|706189.5|707188.2|706188.2|707193.6|706193.6|707182.1|706182.1|19
1634894310000|2021-10-22 09:18:30|707180.7|706180.7|707124.9|706124.9|707617.9|706185|707098|705617.9|37
1634894320000|2021-10-22 09:18:40|707124|706124|707144.6|706144.6|707171.2|706171.2|707092.1|706092.1|34
1634894330000|2021-10-22 09:18:50|707141.5|706141.5|707169.8|706169.8|707680|706177.3|707141.5|705648.5|34
1634894340000|2021-10-22 09:19:00|707170.9|706170.9|707176|706176|707684.2|706188.2|707170.1|705684.2|30
1634894350000|2021-10-22 09:19:10|707176.8|706176.8|707199.7|706199.7|707200.2|706200.2|707176.4|706176.4|23
1634894360000|2021-10-22 09:19:20|707199.1|706199.1|707200.6|706200.6|707202.6|706202.6|707198.6|706198.6|17
1634894370000|2021-10-22 09:19:30|707199.3|706199.3|707192.9|706192.9|707214.3|706214.3|707189.2|706189.2|22
1634894380000|2021-10-22 09:19:40|707193.4|706193.4|707160.2|706160.2|707202.1|706202.1|707148.1|706148.1|22
1634894390000|2021-10-22 09:19:50|707163.1|706163.1|707172|706172|707172.8|706172.8|707157.2|706157.2|18
1634894400000|2021-10-22 09:20:00|707160.2|706160.2|707168.5|706168.5|707169.9|706169.9|707156.6|706156.6|21
1634894410000|2021-10-22 09:20:10|707169.6|706169.6|707160.5|706160.5|707175.7|706175.7|707117.9|706117.9|24
1634894420000|2021-10-22 09:20:20|707153.3|706153.3|707162|706162|707644.4|706163.6|707126.6|705644.4|27
1634894430000|2021-10-22 09:20:30|707161.6|706161.6|707205.5|706205.5|707704.8|706207.9|707159.9|705692.9|28
1634894440000|2021-10-22 09:20:40|707207.4|706207.4|707145.3|706145.3|707207.4|706207.4|707126.1|706126.1|27
1634894450000|2021-10-22 09:20:50|707140.8|706140.8|707148.9|706148.9|707159.6|706159.6|707140.8|706140.8|19
1634894460000|2021-10-22 09:21:00|707145.5|706145.5|707154.1|706154.1|707155.9|706155.9|707145|706145|23
1634894470000|2021-10-22 09:21:10|707155.8|706155.8|707154.1|706154.1|707157.9|706157.9|707148.4|706148.4|21
1634894480000|2021-10-22 09:21:20|707155.5|706155.5|707160.1|706160.1|707160.1|706160.1|707155.5|706155.5|11
1634894490000|2021-10-22 09:21:30|707159.9|706159.9|707044.5|706044.5|707159.9|706159.9|707044.5|706044.5|14
1634894500000|2021-10-22 09:21:40|707031.4|706031.4|707063.9|706063.9|707090.6|706090.6|707030.3|706030.3|38
1634894510000|2021-10-22 09:21:50|707062.7|706062.7|707149|706149|707155|706155|707062.7|706062.7|33
1634894520000|2021-10-22 09:22:00|707144.8|706144.8|707133.3|706133.3|707146.8|706146.8|707119.2|706119.2|34
1634894530000|2021-10-22 09:22:10|707135|706135|707122.2|706122.2|707135|706135|707111.6|706111.6|28
1634894540000|2021-10-22 09:22:20|707124.1|706124.1|707142.6|706142.6|707146.3|706146.3|707101.7|706101.7|24
1634894550000|2021-10-22 09:22:30|707136.4|706136.4|707094.9|706094.9|707622|706138.1|707093.7|705614.6|34
1634894560000|2021-10-22 09:22:40|707099.9|706099.9|707122|706122|707139.3|706139.3|707096|706096|34
1634894570000|2021-10-22 09:22:50|707127.6|706127.6|707154.2|706154.2|707154.5|706154.5|707120.4|706120.4|32
1634894580000|2021-10-22 09:23:00|707150.3|706150.3|707108.9|706108.9|707162.8|706162.8|707096.5|706096.5|31
1634894590000|2021-10-22 09:23:10|707107.5|706107.5|707100.9|706100.9|707116.8|706116.8|707100|706100|25
1634894600000|2021-10-22 09:23:20|707101|706101|707088.3|706088.3|707101|706101|707085|706085|29
1634894610000|2021-10-22 09:23:30|707088.4|706088.4|707075.5|706075.5|707088.4|706088.4|707074.4|706074.4|27
1634894620000|2021-10-22 09:23:40|707075.4|706075.4|707050.2|706050.2|707079.7|706079.7|707043.2|706043.2|22
1634894630000|2021-10-22 09:23:50|707055.4|706055.4|707051.9|706051.9|707140.2|706140.2|707041.7|706041.7|36
1634894640000|2021-10-22 09:24:00|707049.2|706049.2|707025|706025|707051.4|706051.4|707021.3|706021.3|28
1634894650000|2021-10-22 09:24:10|707021.2|706021.2|707019.8|706019.8|707038.3|706038.3|707018.4|706018.4|33
1634894660000|2021-10-22 09:24:20|707019.7|706019.7|707023|706023|707518.3|706033.1|707018|705518.3|34
1634894670000|2021-10-22 09:24:30|707022|706022|707022.8|706022.8|707036.1|706036.1|707022|706022|30
1634894680000|2021-10-22 09:24:40|707022.6|706022.6|706947.5|705947.5|707022.6|706022.6|706944.4|705944.4|38
1634894690000|2021-10-22 09:24:50|706947.1|705947.1|706975|705975|706981.9|705981.9|706947.1|705947.1|31
1634894700000|2021-10-22 09:25:00|706972.7|705972.7|706831.9|705831.9|706975.4|705975.4|706831.4|705831.4|32
1634894710000|2021-10-22 09:25:10|706834|705834|706818.5|705818.5|706848.4|705848.4|706818.5|705818.5|28
1634894720000|2021-10-22 09:25:20|706820.1|705820.1|706740.2|705740.2|706827.8|705827.8|706733|705733|26
1634894730000|2021-10-22 09:25:30|706739.4|705739.4|707050.2|705050.2|707056|705743.9|706528.9|705024.5|39
1634894740000|2021-10-22 09:25:40|706551.6|705551.6|707101.9|705101.9|707134.1|705605.2|706551.6|705019.3|37
1634894750000|2021-10-22 09:25:50|706602.8|705602.8|707130.1|705130.1|707134.7|705635.3|706569.4|705057.5|35
1634894760000|2021-10-22 09:26:00|707129.4|705129.4|706598.3|705598.3|707129.4|705607.1|706586.6|705092.4|31
1634894770000|2021-10-22 09:26:10|707118.3|705118.3|706581.9|705581.9|707155|705654.4|706576.3|705076.6|33
1634894780000|2021-10-22 09:26:20|706582.3|705582.3|706492.4|705492.4|707091.5|705600.1|706492.4|705053.2|26
1634894790000|2021-10-22 09:26:30|706494|705494|706479.5|705479.5|706979.1|705499.9|706479.5|704977.8|26
1634894800000|2021-10-22 09:26:40|706474.5|705474.5|706437.5|705437.5|706475.2|705475.2|706437.5|705437.5|29
1634894810000|2021-10-22 09:26:50|706445.5|705445.5|706409.3|705409.3|706445.5|705445.5|706403.3|705403.3|29
1634894820000|2021-10-22 09:27:00|706442.2|705442.2|706483.5|705483.5|706943.1|705486.3|706419.8|704943.1|34
1634894830000|2021-10-22 09:27:10|706465.6|705465.6|706367.3|705367.3|706465.6|705465.6|706335.6|705335.6|40
1634894840000|2021-10-22 09:27:20|706365.8|705365.8|706300|705300|706795.3|705371.9|706224.2|704737|38
1634894850000|2021-10-22 09:27:30|706299.6|705299.6|706249.7|705249.7|706774.9|705299.6|706246|704764.1|35
1634894860000|2021-10-22 09:27:40|706252.5|705252.5|706241|705241|706259|705259|706227.7|705227.7|34
1634894870000|2021-10-22 09:27:50|706244|705244|706186.6|705186.6|706260.2|705260.2|706185.7|705185.7|23
1634894880000|2021-10-22 09:28:00|706182.2|705182.2|706158|705158|706183.5|705183.5|706145.1|705145.1|26
1634894890000|2021-10-22 09:28:10|706157.8|705157.8|706178.3|705178.3|706180.2|705180.2|706137.6|705137.6|30
1634894900000|2021-10-22 09:28:20|706172.8|705172.8|706147.4|705147.4|706181.4|705181.4|706140.1|705140.1|33
1634894910000|2021-10-22 09:28:30|706146.3|705146.3|706082.8|705082.8|706146.3|705146.3|706079.5|705079.5|30
1634894920000|2021-10-22 09:28:40|706083.3|705083.3|706086|705086|706088.3|705088.3|706083.3|705083.3|21
1634894930000|2021-10-22 09:28:50|706085.3|705085.3|706063|705063|706086|705086|706033.5|705033.5|21
1634894940000|2021-10-22 09:29:00|706049.2|705049.2|706123.1|705123.1|706127.6|705127.6|706046.6|705046.6|35
1634894950000|2021-10-22 09:29:10|706120|705120|706169.6|705169.6|706169.6|705169.6|706114.3|705114.3|28
1634894960000|2021-10-22 09:29:20|706173.8|705173.8|706196.4|705196.4|706196.9|705196.9|706159.2|705159.2|22
1634894970000|2021-10-22 09:29:30|706198.5|705198.5|706165|705165|706198.5|705198.5|706156.7|705156.7|23
1634894980000|2021-10-22 09:29:40|706165.6|705165.6|706181.5|705181.5|706189.8|705189.8|706163.3|705163.3|25
1634894990000|2021-10-22 09:29:50|706185|705185|706245.5|705245.5|706259.9|705259.9|706181.5|705181.5|33
1634895000000|2021-10-22 09:30:00|706242.5|705242.5|706233.6|705233.6|706242.5|705242.5|706196.5|705196.5|30
1634895010000|2021-10-22 09:30:10|706236.9|705236.9|706250.5|705250.5|706252.3|705252.3|706235.1|705235.1|21
1634895020000|2021-10-22 09:30:20|706252|705252|706198.1|705198.1|706313.5|705313.5|706192.4|705192.4|33
1634895030000|2021-10-22 09:30:30|706179.6|705179.6|706270.2|705270.2|706757.2|705270.2|706173.1|704744.9|25
1634895040000|2021-10-22 09:30:40|706270.6|705270.6|706358.9|705358.9|706358.9|705358.9|706270.6|705270.6|32
1634895050000|2021-10-22 09:30:50|706356|705356|706346.7|705346.7|706366.6|705366.6|706332.5|705332.5|33
1634895060000|2021-10-22 09:31:00|706376.5|705376.5|706375.6|705375.6|706376.5|705376.5|706369.6|705369.6|25
1634895070000|2021-10-22 09:31:10|706375.9|705375.9|706372.6|705372.6|706377.6|705377.6|706370.8|705370.8|25
1634895080000|2021-10-22 09:31:20|706373.4|705373.4|706378|705378|706385.9|705385.9|706372.6|705372.6|20
1634895090000|2021-10-22 09:31:30|706378.3|705378.3|706373.4|705373.4|706400.8|705400.8|706369.2|705369.2|21
1634895100000|2021-10-22 09:31:40|706385.8|705385.8|706327.3|705327.3|706837.9|705389.8|706305|704808.8|29
1634895110000|2021-10-22 09:31:50|706325.5|705325.5|706367.5|705367.5|706373.1|705373.1|706325.1|705325.1|27
1634895120000|2021-10-22 09:32:00|706365.4|705365.4|706337.5|705337.5|706367.3|705367.3|706322.9|705322.9|30
1634895130000|2021-10-22 09:32:10|706339.1|705339.1|706277.2|705277.2|706339.1|705339.1|706254.1|705254.1|30
1634895140000|2021-10-22 09:32:20|706283.5|705283.5|706264|705264|706284.6|705284.6|706262.5|705262.5|23
1634895150000|2021-10-22 09:32:30|706265.2|705265.2|706278.6|705278.6|706282.7|705282.7|706260|705260|25
1634895160000|2021-10-22 09:32:40|706279|705279|706279.6|705279.6|706284.2|705284.2|706271.8|705271.8|22
1634895170000|2021-10-22 09:32:50|706278.1|705278.1|706286.2|705286.2|706286.2|705286.2|706277.4|705277.4|14
1634895180000|2021-10-22 09:33:00|706279.6|705279.6|706259.2|705259.2|706300.6|705300.6|706259.2|705259.2|33
1634895190000|2021-10-22 09:33:10|706255.8|705255.8|706274.2|705274.2|706297.6|705297.6|706240.5|705240.5|31
1634895200000|2021-10-22 09:33:20|706275|705275|706295.4|705295.4|706296.8|705296.8|706251.6|705251.6|26
1634895210000|2021-10-22 09:33:30|706296.2|705296.2|706303|705303|706808.5|705326|706293.3|704808.5|18
1634895220000|2021-10-22 09:33:40|706309.7|705309.7|706307.6|705307.6|706786.5|705312.6|706277.3|704780.9|29
1634895230000|2021-10-22 09:33:50|706304.8|705304.8|706287.6|705287.6|706318.4|705318.4|706282.8|705282.8|26
1634895240000|2021-10-22 09:34:00|706292.3|705292.3|706309.8|705309.8|706792.9|705314.8|706289.7|704792.9|27
1634895250000|2021-10-22 09:34:10|706309.9|705309.9|706369.4|705369.4|706869.8|705375.4|706307.7|704869.8|26
1634895260000|2021-10-22 09:34:20|706361.5|705361.5|706423.8|705423.8|706423.8|705423.8|706358.3|705358.3|23
1634895270000|2021-10-22 09:34:30|706429.3|705429.3|706440.7|705440.7|706443.1|705443.1|706421|705421|27
1634895280000|2021-10-22 09:34:40|706440.4|705440.4|706479.2|705479.2|706479.2|705479.2|706438.4|705438.4|29
1634895290000|2021-10-22 09:34:50|706481.3|705481.3|706476.6|705476.6|706481.3|705481.3|706448.9|705448.9|32
1634895300000|2021-10-22 09:35:00|706472.6|705472.6|706434.2|705434.2|706482.5|705482.5|706434.2|705434.2|38
1634895310000|2021-10-22 09:35:10|706435|705435|706450.9|705450.9|706456.1|705456.1|706435|705435|32
1634895320000|2021-10-22 09:35:20|706451.4|705451.4|706459.2|705459.2|706954.3|705460.1|706450.3|704944.8|26
1634895330000|2021-10-22 09:35:30|706461.4|705461.4|706449.4|705449.4|706477|705477|706448.1|705448.1|36
1634895340000|2021-10-22 09:35:40|706447.6|705447.6|706911.1|704911.1|706911.1|705452.3|706395.1|704892.5|33
1634895350000|2021-10-22 09:35:50|706909.8|704909.8|706425.5|705425.5|706929.5|705426.6|706425.5|704909.4|24
1634895360000|2021-10-22 09:36:00|706426|705426|706445.3|705445.3|706961.5|705453.6|706416.9|704929.9|33
1634895370000|2021-10-22 09:36:10|706447.1|705447.1|706460.5|705460.5|706460.5|705460.5|706444.6|705444.6|21
1634895380000|2021-10-22 09:36:20|706455.6|705455.6|706452.7|705452.7|706461.7|705461.7|706452.7|705452.7|14
1634895390000|2021-10-22 09:36:30|706451.8|705451.8|706926.8|704926.8|706971.2|705460.7|706405.1|704913.3|28
1634895400000|2021-10-22 09:36:40|706431.2|705431.2|706430.7|705430.7|706436.1|705436.1|706427.6|705427.6|30
1634895410000|2021-10-22 09:36:50|706430.8|705430.8|706901.1|704901.1|706901.8|705430.8|706341|704858|30
1634895420000|2021-10-22 09:37:00|706901|704901|706910.9|704910.9|706922.8|705417.9|706413.9|704901|33
1634895430000|2021-10-22 09:37:10|706902.5|704902.5|706850.8|704850.8|706927.3|705430.8|706362.4|704844.4|23
1634895440000|2021-10-22 09:37:20|706851.9|704851.9|706451|705451|706962.8|705473|706355.9|704851.6|35
1634895450000|2021-10-22 09:37:30|706448.5|705448.5|706476.4|705476.4|706969.5|705480.5|706443.7|704967.4|20
1634895460000|2021-10-22 09:37:40|706471.1|705471.1|706533.2|705533.2|706537.6|705537.6|706471.1|705471.1|24
1634895470000|2021-10-22 09:37:50|706515.7|705515.7|707017.1|705017.1|707018.5|705521.1|706504.6|705012.8|30
1634895480000|2021-10-22 09:38:00|706502.6|705502.6|706483.9|705483.9|706516|705516|706483.9|705483.9|20
1634895490000|2021-10-22 09:38:10|706485.5|705485.5|706486.5|705486.5|706999.5|705488|706469.5|704999.5|25
1634895500000|2021-10-22 09:38:20|706486.4|705486.4|706985.4|704985.4|706998.5|705486.6|706454.7|704982.2|30
1634895510000|2021-10-22 09:38:30|706979.5|704979.5|706549|705549|707027.1|705549.2|706515.3|704979.5|25
1634895520000|2021-10-22 09:38:40|706553.6|705553.6|706542.3|705542.3|706553.6|705553.6|706538.8|705538.8|19
1634895530000|2021-10-22 09:38:50|706541|705541|706541.4|705541.4|706546.4|705546.4|706538.7|705538.7|13
1634895540000|2021-10-22 09:39:00|706540.5|705540.5|706511.4|705511.4|707066.5|705547.8|706497.8|704996.5|28
1634895550000|2021-10-22 09:39:10|706512.4|705512.4|706432.7|705432.7|706519.8|705519.8|706427.5|705427.5|25
1634895560000|2021-10-22 09:39:20|706431.5|705431.5|707054.9|705054.9|707064.1|705552.5|706431.2|704942.2|34
1634895570000|2021-10-22 09:39:30|707056.5|705056.5|706478.7|705478.7|707056.5|705497.9|706458.2|705056.5|25
1634895580000|2021-10-22 09:39:40|706479.1|705479.1|706921.6|704921.6|706963.6|705479.1|706431.3|704913.1|29
1634895590000|2021-10-22 09:39:50|706915.1|704915.1|706586.4|705586.4|707096.1|705591.3|706418.5|704915.1|30
1634895600000|2021-10-22 09:40:00|706592.8|705592.8|707085.5|705085.5|707090.2|705592.8|706579.1|705084.2|19
1634895610000|2021-10-22 09:40:10|707088.6|705088.6|707107.8|705107.8|707122.6|705609.5|706609.5|705076.4|28
1634895620000|2021-10-22 09:40:20|707106.9|705106.9|707093.1|705093.1|707124.2|705624.1|706603.5|705088.4|24
1634895630000|2021-10-22 09:40:30|707058.3|705058.3|706685.1|705685.1|707171|705687.6|706643.5|705058.3|29
1634895640000|2021-10-22 09:40:40|706688.5|705688.5|706680.3|705680.3|706693.4|705693.4|706680.3|705680.3|25
1634895650000|2021-10-22 09:40:50|706689.6|705689.6|706680.2|705680.2|707194.4|705690.1|706676.7|705181.9|22
1634895660000|2021-10-22 09:41:00|706677.4|705677.4|707185.7|705185.7|707195.1|705677.4|706677.4|705184.2|19
1634895670000|2021-10-22 09:41:10|707184.6|705184.6|707214|705214|707247.4|705742.8|706720.7|705178.9|28
1634895680000|2021-10-22 09:41:20|707218.9|705218.9|707227.2|705227.2|707228.6|705228.6|707209.7|705209.7|27
1634895690000|2021-10-22 09:41:30|707226.4|705226.4|706725.2|705725.2|707239.8|705726.2|706672|705186.9|32
1634895700000|2021-10-22 09:41:40|706740.8|705740.8|706779.1|705779.1|707281.8|705783.2|706721.5|705215.2|32
1634895710000|2021-10-22 09:41:50|706790.9|705790.9|707190.3|705190.3|707210.2|705792.2|706735.8|705184.5|29
1634895720000|2021-10-22 09:42:00|707183.4|705183.4|706672.9|705672.9|707183.4|705689.7|706665|705183.4|22
1634895730000|2021-10-22 09:42:10|706676.4|705676.4|706603.1|705603.1|707108|705676.4|706598|705103.4|33
1634895740000|2021-10-22 09:42:20|706605.6|705605.6|706595.9|705595.9|707102.6|705617.9|706591.2|705100.5|26
1634895750000|2021-10-22 09:42:30|706598.3|705598.3|706620.2|705620.2|707131.8|705632.4|706598.3|705123.8|20
1634895760000|2021-10-22 09:42:40|706623.4|705623.4|706393.8|705393.8|707147.7|705634.7|706384|704900.3|23
1634895770000|2021-10-22 09:42:50|706902.1|704902.1|706433.8|705433.8|706952.8|705437.5|706433.8|704898.6|25
1634895780000|2021-10-22 09:43:00|706417.3|705417.3|706421.7|705421.7|706906.2|705441.1|706389.2|704906.2|30
1634895790000|2021-10-22 09:43:10|706425.6|705425.6|706409.8|705409.8|706426.4|705426.4|706407.1|705407.1|27
1634895800000|2021-10-22 09:43:20|706408.4|705408.4|706440|705440|706931.7|705440|706408.4|704930.3|25
1634895810000|2021-10-22 09:43:30|706439.8|705439.8|706979.6|704979.6|706979.6|705509.7|706431.5|704960.4|30
1634895820000|2021-10-22 09:43:40|706977.2|704977.2|706495.1|705495.1|707001.7|705505.5|706464.2|704974.5|30
1634895830000|2021-10-22 09:43:50|706491.1|705491.1|707003.5|705003.5|707007.4|705493.6|706487.5|704997.4|26
1634895840000|2021-10-22 09:44:00|707000.9|705000.9|706504.8|705504.8|707000.9|705508|706499.1|704996.1|25
1634895850000|2021-10-22 09:44:10|706504.5|705504.5|706509.7|705509.7|707014.2|705523.3|706499.6|705003.6|29
1634895860000|2021-10-22 09:44:20|706510.2|705510.2|706448.9|705448.9|707015|705525.8|706437.6|705014|35
1634895870000|2021-10-22 09:44:30|706453.9|705453.9|706482|705482|707001.2|705500.8|706448.9|704975.5|30
1634895880000|2021-10-22 09:44:40|706482.5|705482.5|706479|705479|706482.6|705482.6|706476.4|705476.4|23
1634895890000|2021-10-22 09:44:50|706479.4|705479.4|706436.5|705436.5|706945|705479.4|706436|704943.3|28
1634895900000|2021-10-22 09:45:00|706432.3|705432.3|706377.5|705377.5|706916.4|705433.9|706376.3|704916.4|28
1634895910000|2021-10-22 09:45:10|706374|705374|706341|705341|706386.8|705386.8|706336.2|705336.2|22
1634895920000|2021-10-22 09:45:20|706367|705367|706362|705362|706854.2|705384.8|706338.8|704854|33
1634895930000|2021-10-22 09:45:30|706360.7|705360.7|706375.1|705375.1|706375.6|705375.6|706331.7|705331.7|34
1634895940000|2021-10-22 09:45:40|706376.7|705376.7|706453.6|705453.6|706891.2|705459.4|706376.7|704891.2|28
1634895950000|2021-10-22 09:45:50|706446.2|705446.2|706375.8|705375.8|706458.5|705458.5|706375.8|705375.8|26
1634895960000|2021-10-22 09:46:00|706375.7|705375.7|706383.6|705383.6|706386.6|705386.6|706374.2|705374.2|31
1634895970000|2021-10-22 09:46:10|706375.3|705375.3|706362.6|705362.6|706873.4|705377.3|706356|704865.4|23
1634895980000|2021-10-22 09:46:20|706382.7|705382.7|706349.7|705349.7|706414.1|705414.1|706318.7|705318.7|25
1634895990000|2021-10-22 09:46:30|706348.8|705348.8|706393.2|705393.2|706396.9|705396.9|706343.5|705343.5|27
1634896000000|2021-10-22 09:46:40|706393|705393|706401.8|705401.8|706403.8|705403.8|706388|705388|17
1634896010000|2021-10-22 09:46:50|706401.4|705401.4|706397.9|705397.9|706401.4|705401.4|706394.7|705394.7|17
1634896020000|2021-10-22 09:47:00|706413.9|705413.9|706476.2|705476.2|706487|705487|706396.4|705396.4|20
1634896030000|2021-10-22 09:47:10|706402.6|705402.6|706398.4|705398.4|706422.2|705422.2|706398.3|705398.3|24
1634896040000|2021-10-22 09:47:20|706397.7|705397.7|706401.3|705401.3|706886.1|705401.3|706355.6|704867.2|26
1634896050000|2021-10-22 09:47:30|706399.9|705399.9|706422.6|705422.6|706422.6|705422.6|706399.9|705399.9|22
1634896060000|2021-10-22 09:47:40|706421.7|705421.7|706486.2|705486.2|706513.4|705513.4|706421.7|705421.7|24
1634896070000|2021-10-22 09:47:50|706487.8|705487.8|706540.8|705540.8|706572.2|705572.2|706478|705478|30
1634896080000|2021-10-22 09:48:00|706535.9|705535.9|706534.6|705534.6|706535.9|705535.9|706532.2|705532.2|15
1634896090000|2021-10-22 09:48:10|706533.8|705533.8|706528.6|705528.6|706533.8|705533.8|706527.4|705527.4|20
1634896100000|2021-10-22 09:48:20|706532.4|705532.4|706518.4|705518.4|706533|705533|706506.9|705506.9|17
1634896110000|2021-10-22 09:48:30|706517.7|705517.7|706470.3|705470.3|706519.5|705519.5|706470.3|705470.3|28
1634896120000|2021-10-22 09:48:40|706468.9|705468.9|706483.7|705483.7|706502.1|705502.1|706468.9|705468.9|30
1634896130000|2021-10-22 09:48:50|706493.8|705493.8|706533.9|705533.9|707038.2|705535.1|706493.8|705037.3|24
1634896140000|2021-10-22 09:49:00|706539.4|705539.4|706546.9|705546.9|706553.4|705553.4|706539.2|705539.2|28
1634896150000|2021-10-22 09:49:10|706548.1|705548.1|706541.4|705541.4|706549.9|705549.9|706538.3|705538.3|16
1634896160000|2021-10-22 09:49:20|706539.9|705539.9|706545.6|705545.6|706549.4|705549.4|706537.5|705537.5|13
1634896170000|2021-10-22 09:49:30|706544.6|705544.6|706534.1|705534.1|706547.7|705547.7|706524.5|705524.5|24
1634896180000|2021-10-22 09:49:40|706533|705533|706543.8|705543.8|706548.7|705548.7|706532.4|705532.4|20
1634896190000|2021-10-22 09:49:50|706540.6|705540.6|706553.8|705553.8|706564.5|705564.5|706540.6|705540.6|21
1634896200000|2021-10-22 09:50:00|706556.1|705556.1|706544|705544|706561|705561|706541.6|705541.6|23
1634896210000|2021-10-22 09:50:10|706551.6|705551.6|706613.9|705613.9|706619.9|705619.9|706551.3|705551.3|25
1634896220000|2021-10-22 09:50:20|706614|705614|706628.3|705628.3|706630.7|705630.7|706613.5|705613.5|25
1634896230000|2021-10-22 09:50:30|706628.6|705628.6|706711.4|705711.4|706718.3|705718.3|706610.8|705610.8|30
1634896240000|2021-10-22 09:50:40|706711.2|705711.2|706754.7|705754.7|706761.3|705761.3|706711.2|705711.2|34
1634896250000|2021-10-22 09:50:50|706753.3|705753.3|706695.5|705695.5|706763.7|705763.7|706695.5|705695.5|34
1634896260000|2021-10-22 09:51:00|706681.6|705681.6|706620|705620|706681.6|705681.6|706600.3|705600.3|38
1634896270000|2021-10-22 09:51:10|706617.7|705617.7|706567.3|705567.3|706636.4|705636.4|706542.6|705542.6|30
1634896280000|2021-10-22 09:51:20|706601.3|705601.3|706646.1|705646.1|706656.8|705656.8|706590|705590|34
1634896290000|2021-10-22 09:51:30|706648.4|705648.4|706649|705649|706653.7|705653.7|706643.4|705643.4|27
1634896300000|2021-10-22 09:51:40|706649.2|705649.2|706693.3|705693.3|707183.8|705697|706647.7|705166.8|30
1634896310000|2021-10-22 09:51:50|706694|705694|707247.8|705247.8|707247.8|705750.7|706680.1|705247.3|32
1634896320000|2021-10-22 09:52:00|707241.9|705241.9|706757|705757|707284.5|705778|706756.5|705236|29
1634896330000|2021-10-22 09:52:10|706754.3|705754.3|706756.6|705756.6|706782.3|705782.3|706749.6|705749.6|28
1634896340000|2021-10-22 09:52:20|706755.8|705755.8|706744.5|705744.5|706756.5|705756.5|706743.3|705743.3|17
1634896350000|2021-10-22 09:52:30|706709.9|705709.9|706723.9|705723.9|706731.5|705731.5|706707|705707|27
1634896360000|2021-10-22 09:52:40|706724.3|705724.3|706709.6|705709.6|706729.9|705729.9|706697.3|705697.3|26
1634896370000|2021-10-22 09:52:50|706706.3|705706.3|706706.6|705706.6|706715.3|705715.3|706691.8|705691.8|27
1634896380000|2021-10-22 09:53:00|706706.4|705706.4|706741.8|705741.8|706748.1|705748.1|706705|705705|23
1634896390000|2021-10-22 09:53:10|706744.8|705744.8|706722.9|705722.9|706746.3|705746.3|706722.9|705722.9|21
1634896400000|2021-10-22 09:53:20|706730.2|705730.2|706759.5|705759.5|706759.5|705759.5|706723.7|705723.7|25
1634896410000|2021-10-22 09:53:30|706755.8|705755.8|706749|705749|706768.9|705768.9|706745.7|705745.7|30
1634896420000|2021-10-22 09:53:40|706757.2|705757.2|706745.3|705745.3|706758.9|705758.9|706745.3|705745.3|22
1634896430000|2021-10-22 09:53:50|706745.5|705745.5|706783.7|705783.7|706787.4|705787.4|706745|705745|29
1634896440000|2021-10-22 09:54:00|706781.7|705781.7|706791.6|705791.6|706795.3|705795.3|706781.7|705781.7|23
1634896450000|2021-10-22 09:54:10|706791.1|705791.1|706828.3|705828.3|706828.7|705828.7|706784.2|705784.2|22
1634896460000|2021-10-22 09:54:20|706828.8|705828.8|706847.3|705847.3|706852.9|705852.9|706828.6|705828.6|24
1634896470000|2021-10-22 09:54:30|706849.8|705849.8|706850.9|705850.9|706869.2|705869.2|706844.5|705844.5|25
1634896480000|2021-10-22 09:54:40|706849.5|705849.5|706847.1|705847.1|706849.5|705849.5|706843.9|705843.9|23
1634896490000|2021-10-22 09:54:50|706850.4|705850.4|706848.5|705848.5|706865.3|705865.3|706839.7|705839.7|29
1634896500000|2021-10-22 09:55:00|706843.5|705843.5|706795.8|705795.8|706848.8|705848.8|706756|705756|34
1634896510000|2021-10-22 09:55:10|706797.2|705797.2|706805|705805|706807|705807|706788.2|705788.2|32
1634896520000|2021-10-22 09:55:20|706804.5|705804.5|706833.1|705833.1|706834.8|705834.8|706804.5|705804.5|28
1634896530000|2021-10-22 09:55:30|706832.2|705832.2|706836.1|705836.1|706836.7|705836.7|706831.8|705831.8|19
1634896540000|2021-10-22 09:55:40|706837|705837|706839.5|705839.5|706860.4|705860.4|706837|705837|27
1634896550000|2021-10-22 09:55:50|706839.3|705839.3|706843.6|705843.6|706854.7|705854.7|706838.7|705838.7|22
1634896560000|2021-10-22 09:56:00|706842.9|705842.9|706828.2|705828.2|706855.4|705855.4|706824.2|705824.2|35
1634896570000|2021-10-22 09:56:10|706827.4|705827.4|707134.7|705134.7|707138.8|705827.8|706635.9|705130.7|33
1634896580000|2021-10-22 09:56:20|706628|705628|707152.2|705152.2|707177.1|705680.8|706612.9|705120.2|27
1634896590000|2021-10-22 09:56:30|707144.6|705144.6|707223.9|705223.9|707236.7|705681.5|706654.7|705141.3|37
1634896600000|2021-10-22 09:56:40|707224|705224|706732.3|705732.3|707230.1|705746|706731.3|705220.1|26
1634896610000|2021-10-22 09:56:50|706735.3|705735.3|707240.2|705240.2|707251.9|705740.3|706729.6|705224.2|24
1634896620000|2021-10-22 09:57:00|706729.9|705729.9|706724.1|705724.1|706749.5|705749.5|706699.6|705699.6|35
1634896630000|2021-10-22 09:57:10|706721.2|705721.2|706559.2|705559.2|706721.2|705721.2|706559.2|705559.2|37
1634896640000|2021-10-22 09:57:20|706565.8|705565.8|706497.1|705497.1|707045.1|705586.2|706495.1|705029.8|33
1634896650000|2021-10-22 09:57:30|706495.9|705495.9|706973.5|704973.5|706976.8|705504.7|706465.2|704972.4|32
1634896660000|2021-10-22 09:57:40|706974.8|704974.8|706357.3|705357.3|706990.9|705490.8|706336.9|704974.8|27
1634896670000|2021-10-22 09:57:50|706360.7|705360.7|706832.2|704832.2|706846.9|705360.7|706299.3|704805.3|37
1634896680000|2021-10-22 09:58:00|706830.1|704830.1|706360|705360|706880.7|705375.1|706328.6|704830|38
1634896690000|2021-10-22 09:58:10|706362|705362|706407.1|705407.1|706407.1|705407.1|706321.2|705321.2|29
1634896700000|2021-10-22 09:58:20|706404.6|705404.6|706442|705442|706972.6|705482.1|706402.9|704917|33
1634896710000|2021-10-22 09:58:30|706435.8|705435.8|706845.8|704845.8|706926.3|705435.8|706362|704845.8|38
1634896720000|2021-10-22 09:58:40|706352|705352|706354.8|705354.8|706856.1|705364.5|706343.9|704841.8|31
1634896730000|2021-10-22 09:58:50|706354.5|705354.5|706365.5|705365.5|706367.3|705367.3|706354.5|705354.5|25
1634896740000|2021-10-22 09:59:00|706361.7|705361.7|706367|705367|706380.9|705380.9|706358.1|705358.1|27
1634896750000|2021-10-22 09:59:10|706368.8|705368.8|706358.4|705358.4|706382|705382|706357.9|705357.9|24
1634896760000|2021-10-22 09:59:20|706358.1|705358.1|706381.3|705381.3|706382.1|705382.1|706357.4|705357.4|21
1634896770000|2021-10-22 09:59:30|706385.4|705385.4|706374.9|705374.9|706387.1|705387.1|706374.9|705374.9|23
1634896780000|2021-10-22 09:59:40|706375.1|705375.1|706385.3|705385.3|706397.7|705397.7|706375.1|705375.1|26
1634896790000|2021-10-22 09:59:50|706384.4|705384.4|706419.4|705419.4|706419.4|705419.4|706384.3|705384.3|18
1634896800000|2021-10-22 10:00:00|706419|705419|706321.9|705321.9|706420.6|705420.6|706312.8|705312.8|31
1634896810000|2021-10-22 10:00:10|706322.4|705322.4|706326.2|705326.2|706825.9|705330.5|706322|704817.2|21
1634896820000|2021-10-22 10:00:20|706365.9|705365.9|706374.5|705374.5|706384.2|705384.2|706362.2|705362.2|23
1634896830000|2021-10-22 10:00:30|706373.1|705373.1|706441|705441|706441|705441|706371.2|705371.2|25
1634896840000|2021-10-22 10:00:40|706439.3|705439.3|706490.4|705490.4|706501.2|705501.2|706425|705425|34
1634896850000|2021-10-22 10:00:50|706489.4|705489.4|706573.7|705573.7|707059.2|705573.7|706489.3|705013.9|30
1634896860000|2021-10-22 10:01:00|706576.5|705576.5|706590.9|705590.9|706590.9|705590.9|706567|705567|26
1634896870000|2021-10-22 10:01:10|706588.1|705588.1|706498.1|705498.1|706591.7|705591.7|706498.1|705498.1|30
1634896880000|2021-10-22 10:01:20|706502.3|705502.3|706617|705617|707121.7|705623.1|706499|705106.8|26
1634896890000|2021-10-22 10:01:30|706619.6|705619.6|706597.5|705597.5|707101.7|705623.6|706545.3|705057.8|27
1634896900000|2021-10-22 10:01:40|706597.6|705597.6|706599.2|705599.2|706604.2|705604.2|706591.2|705591.2|25
1634896910000|2021-10-22 10:01:50|706599.4|705599.4|706604.8|705604.8|706604.8|705604.8|706593.3|705593.3|25
1634896920000|2021-10-22 10:02:00|706598|705598|707119.8|705119.8|707119.8|705603.2|706598|705102.8|25
1634896930000|2021-10-22 10:02:10|707118.9|705118.9|707206.7|705206.7|707206.7|705670|706616.2|705118.9|26
1634896940000|2021-10-22 10:02:20|707212.7|705212.7|707197.7|705197.7|707229|705709.3|706700|705192.5|31
1634896950000|2021-10-22 10:02:30|707190.1|705190.1|707170|705170|707201.6|705716.9|706705.2|705168.6|28
1634896960000|2021-10-22 10:02:40|707166|705166|706667.1|705667.1|707166|705689.9|706653.7|705166|25
1634896970000|2021-10-22 10:02:50|707156.4|705156.4|706623.5|705623.5|707156.4|705650.3|706614.5|705130|34
1634896980000|2021-10-22 10:03:00|706622.2|705622.2|706556.3|705556.3|706627.2|705627.2|706545.9|705545.9|28
1634896990000|2021-10-22 10:03:10|706555.3|705555.3|706593.7|705593.7|706606.2|705606.2|706549.3|705549.3|33
1634897000000|2021-10-22 10:03:20|706595.3|705595.3|706564.1|705564.1|706607.5|705607.5|706564.1|705564.1|29
1634897010000|2021-10-22 10:03:30|706561.4|705561.4|706484.2|705484.2|707032.7|705566.2|706484.2|705032.7|24
1634897020000|2021-10-22 10:03:40|706483|705483|706496.5|705496.5|706505|705505|706466.6|705466.6|31
1634897030000|2021-10-22 10:03:50|706503.1|705503.1|706642.6|705642.6|707113.6|705642.6|706502.9|705092.3|29
1634897040000|2021-10-22 10:04:00|706643.6|705643.6|706693.1|705693.1|706702.1|705702.1|706610.6|705610.6|33
1634897050000|2021-10-22 10:04:10|706707.9|705707.9|707165.4|705165.4|707165.4|705707.9|706566.2|705027.9|37
1634897060000|2021-10-22 10:04:20|707198.2|705198.2|707207.9|705207.9|707215.2|705697.5|706696.1|705183|36
1634897070000|2021-10-22 10:04:30|707189.2|705189.2|707197.3|705197.3|707202.1|705700|706690|705186.3|33
1634897080000|2021-10-22 10:04:40|707183.8|705183.8|706701|705701|707205|705716.1|706698.2|705183.8|25
1634897090000|2021-10-22 10:04:50|706703.4|705703.4|707196.1|705196.1|707220.6|705722.1|706701.1|705195.1|35
1634897100000|2021-10-22 10:05:00|707195.8|705195.8|706696.5|705696.5|707199.9|705699.4|706678.3|705189.6|26
1634897110000|2021-10-22 10:05:10|706695.2|705695.2|706707.4|705707.4|706708.3|705708.3|706693.5|705693.5|21
1634897120000|2021-10-22 10:05:20|706716.8|705716.8|706764.6|705764.6|706773.5|705773.5|706716.1|705716.1|33
1634897130000|2021-10-22 10:05:30|706761.8|705761.8|706764.2|705764.2|706771|705771|706758.1|705758.1|24
1634897140000|2021-10-22 10:05:40|706762.3|705762.3|706775.1|705775.1|706786|705786|706754.7|705754.7|21
1634897150000|2021-10-22 10:05:50|706779.3|705779.3|706775|705775|706779.3|705779.3|706773.9|705773.9|19
1634897160000|2021-10-22 10:06:00|706774.8|705774.8|706583.2|705583.2|706775.7|705775.7|706577.5|705577.5|22
1634897170000|2021-10-22 10:06:10|706584.2|705584.2|706539.4|705539.4|707060.5|705584.2|706536.1|705035.5|19
1634897180000|2021-10-22 10:06:20|706538.6|705538.6|707024.3|705024.3|707027.9|705539.2|706536.4|705024.3|22
1634897190000|2021-10-22 10:06:30|707018.1|705018.1|706515.7|705515.7|707025.7|705520.3|706472.7|704986.4|29
1634897200000|2021-10-22 10:06:40|706518.4|705518.4|707098.7|705098.7|707108.1|705581.6|706514.9|705017.2|28
1634897210000|2021-10-22 10:06:50|707109|705109|707090.4|705090.4|707123|705123|707072.2|705072.2|24
1634897220000|2021-10-22 10:07:00|707094.5|705094.5|706556.4|705556.4|707094.9|705556.4|706543.1|705058|30
1634897230000|2021-10-22 10:07:10|706556.3|705556.3|706523.3|705523.3|706559|705559|706514.7|705514.7|21
1634897240000|2021-10-22 10:07:20|706519.9|705519.9|706512.3|705512.3|706527.7|705527.7|706507.5|705507.5|25
1634897250000|2021-10-22 10:07:30|706514.5|705514.5|706560.9|705560.9|706567|705567|706514.5|705514.5|27
1634897260000|2021-10-22 10:07:40|706567.1|705567.1|706557.3|705557.3|706567.1|705567.1|706556.6|705556.6|21
1634897270000|2021-10-22 10:07:50|706557.6|705557.6|706584|705584|706616.4|705616.4|706557.6|705557.6|34
1634897280000|2021-10-22 10:08:00|706583.9|705583.9|706587.8|705587.8|706588.7|705588.7|706581.1|705581.1|19
1634897290000|2021-10-22 10:08:10|706588.5|705588.5|706624|705624|706624.8|705624.8|706578.4|705578.4|24
1634897300000|2021-10-22 10:08:20|706623.3|705623.3|706615.2|705615.2|706629.8|705629.8|706610.9|705610.9|14
1634897310000|2021-10-22 10:08:30|706613.5|705613.5|706617.4|705617.4|706623.2|705623.2|706613.5|705613.5|16
1634897320000|2021-10-22 10:08:40|706618.6|705618.6|706624.1|705624.1|706632|705632|706612.6|705612.6|23
1634897330000|2021-10-22 10:08:50|706623.9|705623.9|706619.6|705619.6|706640.5|705640.5|706609.6|705609.6|22
1634897340000|2021-10-22 10:09:00|706613|705613|706596|705596|707091.8|705664.3|706582.4|705087.3|28
1634897350000|2021-10-22 10:09:10|706595.8|705595.8|706601.3|705601.3|706619.4|705619.4|706580.2|705580.2|25
1634897360000|2021-10-22 10:09:20|706601|705601|706600.6|705600.6|706652.1|705652.1|706581.2|705581.2|31
1634897370000|2021-10-22 10:09:30|706599.9|705599.9|706586.1|705586.1|706609.3|705609.3|706576.8|705576.8|29
1634897380000|2021-10-22 10:09:40|706595.1|705595.1|706594.7|705594.7|706600.6|705600.6|706591.7|705591.7|27
1634897390000|2021-10-22 10:09:50|706588.7|705588.7|706339.4|705339.4|706838.9|705600.2|706339.4|704838.9|36
1634897400000|2021-10-22 10:10:00|706335.8|705335.8|706337.4|705337.4|706340.7|705340.7|706323.6|705323.6|35
1634897410000|2021-10-22 10:10:10|706338.2|705338.2|706339.8|705339.8|706342.6|705342.6|706338.2|705338.2|27
1634897420000|2021-10-22 10:10:20|706337.7|705337.7|706339.9|705339.9|706340.9|705340.9|706331.5|705331.5|24
1634897430000|2021-10-22 10:10:30|706338.9|705338.9|706367.2|705367.2|706369.3|705369.3|706330.5|705330.5|26
1634897440000|2021-10-22 10:10:40|706368.3|705368.3|706418.5|705418.5|706942.4|705433.3|706368.3|704930.3|32
1634897450000|2021-10-22 10:10:50|706417.4|705417.4|706397.1|705397.1|706890.9|705417.4|706367.6|704866.4|35
1634897460000|2021-10-22 10:11:00|706394.1|705394.1|706330.2|705330.2|706417.4|705417.4|706330.2|705330.2|37
1634897470000|2021-10-22 10:11:10|706330.1|705330.1|706480.9|705480.9|706946.6|705480.9|706330.1|704845.9|36
1634897480000|2021-10-22 10:11:20|706481|705481|706469.8|705469.8|706952.1|705493.5|706450.8|704932.1|33
1634897490000|2021-10-22 10:11:30|706466.3|705466.3|706884.3|704884.3|706884.3|705492.6|706371.7|704868.7|33
1634897500000|2021-10-22 10:11:40|706885.1|704885.1|706783|704783|706885.4|705351.7|706282.2|704772.1|23
1634897510000|2021-10-22 10:11:50|706777.7|704777.7|706735|704735|706781|705273.2|706204.9|704695|33
1634897520000|2021-10-22 10:12:00|706731|704731|706762.7|704762.7|706762.7|704762.7|706729.1|704729.1|33
1634897530000|2021-10-22 10:12:10|706764.8|704764.8|706780.3|704780.3|706782.5|705268.2|706268.2|704762.4|24
1634897540000|2021-10-22 10:12:20|706781.7|704781.7|706745.3|704745.3|706781.7|704781.7|706743.8|704743.8|16
1634897550000|2021-10-22 10:12:30|706755.6|704755.6|706760.7|704760.7|706762|704762|706750|704750|25
1634897560000|2021-10-22 10:12:40|706761.9|704761.9|706754.5|704754.5|706772.9|704772.9|706753.5|704753.5|23
1634897570000|2021-10-22 10:12:50|706756.6|704756.6|706744.7|704744.7|706760.5|704760.5|706743.9|704743.9|21
1634897580000|2021-10-22 10:13:00|706742.9|704742.9|706245.2|705245.2|706742.9|705245.2|706242.8|704728.6|24
1634897590000|2021-10-22 10:13:10|706246.2|705246.2|706111.5|705111.5|706248.7|705248.7|706096.2|705096.2|28
1634897600000|2021-10-22 10:13:20|706111.4|705111.4|706115.2|705115.2|706119.3|705119.3|706111.4|705111.4|30
1634897610000|2021-10-22 10:13:30|706114.5|705114.5|706604.9|704604.9|706614|705114.6|706110.4|704603.1|27
1634897620000|2021-10-22 10:13:40|706604.8|704604.8|705980.7|704980.7|706604.8|705128.7|705946.6|704460.7|32
1634897630000|2021-10-22 10:13:50|705971.6|704971.6|706506.9|704506.9|706530.7|705008.4|705971.6|704504|33
1634897640000|2021-10-22 10:14:00|706506|704506|705955|704955|706506|704988.4|705954|704460.2|36
1634897650000|2021-10-22 10:14:10|705954.5|704954.5|705995.9|704995.9|705996.7|704996.7|705954.5|704954.5|31
1634897660000|2021-10-22 10:14:20|705994.6|704994.6|706009.4|705009.4|706028.3|705028.3|705986.7|704986.7|28
1634897670000|2021-10-22 10:14:30|705992.5|704992.5|705933.5|704933.5|706451.8|705025.9|705932.7|704451.8|38
1634897680000|2021-10-22 10:14:40|705932.1|704932.1|705930.4|704930.4|706443.8|704935.1|705924.7|704435.4|31
1634897690000|2021-10-22 10:14:50|705930.3|704930.3|705961.7|704961.7|706451|704967|705898.6|704409.5|30
1634897700000|2021-10-22 10:15:00|705959.6|704959.6|706495.9|704495.9|706497.5|704985|705944.7|704447.3|31
1634897710000|2021-10-22 10:15:10|706498.7|704498.7|705964.8|704964.8|706498.8|704992|705964.8|704486.2|28
1634897720000|2021-10-22 10:15:20|705964.7|704964.7|705988.6|704988.6|705992.8|704992.8|705959.6|704959.6|29
1634897730000|2021-10-22 10:15:30|705990.7|704990.7|705921.7|704921.7|706502.7|705003.5|705911.6|704458.7|29
1634897740000|2021-10-22 10:15:40|705925.8|704925.8|706455.3|704455.3|706463.4|704936.2|705914.3|704451.5|30
1634897750000|2021-10-22 10:15:50|706458.4|704458.4|706452|704452|706458.7|704458.7|706452|704452|18
1634897760000|2021-10-22 10:16:00|706451.3|704451.3|706456.9|704456.9|706457.2|704457.2|706449.4|704449.4|22
1634897770000|2021-10-22 10:16:10|706456.8|704456.8|706010.5|705010.5|706457.6|705012.2|705965.3|704453.4|24
1634897780000|2021-10-22 10:16:20|706011|705011|706013.2|705013.2|706013.5|705013.5|706011|705011|15
1634897790000|2021-10-22 10:16:30|706012.5|705012.5|706510.5|704510.5|706511.5|705012.8|706011.3|704510.5|15
1634897800000|2021-10-22 10:16:40|706510.1|704510.1|706012.6|705012.6|706511.6|705013.7|706012.6|704509.4|15
1634897810000|2021-10-22 10:16:50|706012.5|705012.5|705915.2|704915.2|706436.9|705012.5|705914.4|704422.9|31
1634897820000|2021-10-22 10:17:00|705918|704918|705920.7|704920.7|705920.7|704920.7|705904.7|704904.7|28
1634897830000|2021-10-22 10:17:10|705920.4|704920.4|705849.4|704849.4|705921.3|704921.3|705824.5|704824.5|30
1634897840000|2021-10-22 10:17:20|705840.3|704840.3|705843.2|704843.2|706392.7|704906.2|705840.3|704374.9|36
1634897850000|2021-10-22 10:17:30|705843|704843|705848.7|704848.7|705852.7|704852.7|705843|704843|22
1634897860000|2021-10-22 10:17:40|705839|704839|705814.6|704814.6|706340.5|704839|705801.8|704316.4|34
1634897870000|2021-10-22 10:17:50|705814.7|704814.7|705817|704817|705819.1|704819.1|705813.4|704813.4|23
1634897880000|2021-10-22 10:18:00|705816.1|704816.1|705762.1|704762.1|706317.7|704871.5|705762.1|704263.4|32
1634897890000|2021-10-22 10:18:10|705763.3|704763.3|705794.7|704794.7|706281|704794.7|705756|704247.8|31
1634897900000|2021-10-22 10:18:20|705788.7|704788.7|705792.4|704792.4|705804.6|704804.6|705776.8|704776.8|24
1634897910000|2021-10-22 10:18:30|705789.5|704789.5|705805.4|704805.4|705805.4|704805.4|705789.5|704789.5|23
1634897920000|2021-10-22 10:18:40|705805.1|704805.1|706306.6|704306.6|706308.3|704811.3|705802.9|704302.4|21
1634897930000|2021-10-22 10:18:50|706306.4|704306.4|705801.8|704801.8|706307.3|704807.6|705800.1|704306.4|25
1634897940000|2021-10-22 10:19:00|706295.5|704295.5|705807.3|704807.3|706312.2|704815.7|705799.7|704294.2|30
1634897950000|2021-10-22 10:19:10|705815.4|704815.4|705738.4|704738.4|705817.4|704817.4|705733.7|704733.7|25
1634897960000|2021-10-22 10:19:20|705739.2|704739.2|705737.8|704737.8|705752.3|704752.3|705734|704734|19
1634897970000|2021-10-22 10:19:30|705730.1|704730.1|705659.3|704659.3|705740.6|704740.6|705659.3|704659.3|31
1634897980000|2021-10-22 10:19:40|705659.1|704659.1|705653.4|704653.4|705659.1|704659.1|705646.8|704646.8|25
1634897990000|2021-10-22 10:19:50|705654.2|704654.2|705744.5|704744.5|705744.5|704744.5|705654.2|704654.2|27
1634898000000|2021-10-22 10:20:00|705734.2|704734.2|705743.1|704743.1|706239.1|704755.9|705730.4|704236.3|30
1634898010000|2021-10-22 10:20:10|705801.9|704801.9|705871.7|704871.7|705883.1|704883.1|705801.9|704801.9|30
1634898020000|2021-10-22 10:20:20|705871.3|704871.3|705682.6|704682.6|705872.4|704872.4|705679.2|704679.2|30
1634898030000|2021-10-22 10:20:30|705718.2|704718.2|705667.1|704667.1|706217|704718.5|705667.1|704199.3|22
1634898040000|2021-10-22 10:20:40|705649.7|704649.7|705618.4|704618.4|706151.4|704649.8|705617.4|704147.8|32
1634898050000|2021-10-22 10:20:50|705617|704617|706108.3|704108.3|706122.7|704623.2|705508.9|704108.3|35
1634898060000|2021-10-22 10:21:00|706102.1|704102.1|705544.6|704544.6|706102.1|704555.1|705544.2|704019.2|32
1634898070000|2021-10-22 10:21:10|705544.9|704544.9|705566.1|704566.1|705576.4|704576.4|705544.9|704544.9|25
1634898080000|2021-10-22 10:21:20|705568.8|704568.8|705564.7|704564.7|706035.6|704596.9|705525|704034.8|34
1634898090000|2021-10-22 10:21:30|705560.3|704560.3|705477.1|704477.1|705567.5|704567.5|705465.2|704465.2|31
1634898100000|2021-10-22 10:21:40|705477|704477|705426.1|704426.1|705938.3|704477|705415.8|703938.3|29
1634898110000|2021-10-22 10:21:50|705416.9|704416.9|705358.2|704358.2|705416.9|704416.9|705346.2|704346.2|27
1634898120000|2021-10-22 10:22:00|705358.9|704358.9|705300.7|704300.7|705366.9|704366.9|705295.3|704295.3|32
1634898130000|2021-10-22 10:22:10|705313|704313|705819.5|703819.5|705820.3|704347.7|705298.4|703789.9|33
1634898140000|2021-10-22 10:22:20|705822.1|703822.1|705285.3|704285.3|705822.1|704299.5|705252.1|703784.9|33
1634898150000|2021-10-22 10:22:30|705283.6|704283.6|705150.6|704150.6|705835.3|704299|705150.6|703761.8|28
1634898160000|2021-10-22 10:22:40|705639.3|703639.3|705623.6|703623.6|705641.7|704145.2|705070.5|703585.1|37
1634898170000|2021-10-22 10:22:50|705624.2|703624.2|705642.2|703642.2|705646.2|703646.2|705615|703615|32
1634898180000|2021-10-22 10:23:00|705622.4|703622.4|705587.3|703587.3|705667.9|704112.3|705101.2|703587.3|32
1634898190000|2021-10-22 10:23:10|705591.2|703591.2|705228.9|704228.9|705732.2|704230.2|705061|703559.8|34
1634898200000|2021-10-22 10:23:20|705229.9|704229.9|705648.7|703648.7|705730.6|704229.9|705113.6|703606|31
1634898210000|2021-10-22 10:23:30|705638.6|703638.6|705601.6|703601.6|705660.3|704102.1|705081.7|703577.2|33
1634898220000|2021-10-22 10:23:40|705596.7|703596.7|705526.4|703526.4|705597.8|704056.8|705029.5|703526.4|29
1634898230000|2021-10-22 10:23:50|705531.4|703531.4|705563.3|703563.3|705563.9|704066.9|705066.9|703527.3|29
1634898240000|2021-10-22 10:24:00|705069|704069|705601.3|703601.3|705601.3|704100.7|705063.8|703567.3|27
1634898250000|2021-10-22 10:24:10|705609.7|703609.7|705074|704074|705620.3|704165.1|705074|703609.7|30
1634898260000|2021-10-22 10:24:20|705070.2|704070.2|705045.9|704045.9|705587.6|704080.3|705041.7|703572.6|25
1634898270000|2021-10-22 10:24:30|705053.4|704053.4|705124.7|704124.7|705627.7|704135.7|705052.7|703615.2|23
1634898280000|2021-10-22 10:24:40|705123.8|704123.8|705128.8|704128.8|705136.3|704136.3|705115.8|704115.8|31
1634898290000|2021-10-22 10:24:50|705128.6|704128.6|705643.7|703643.7|705645.3|704130.3|705128.6|703625.2|27
1634898300000|2021-10-22 10:25:00|705626.8|703626.8|705608.9|703608.9|705626.8|704155.9|705073.1|703586.6|37
1634898310000|2021-10-22 10:25:10|705608.2|703608.2|705619|703619|705629.3|703629.3|705607.9|703607.9|30
1634898320000|2021-10-22 10:25:20|705623.3|703623.3|705656.4|703656.4|705656.4|704147.9|705146.5|703615.9|33
1634898330000|2021-10-22 10:25:30|705655.5|703655.5|705740.2|703740.2|705742.5|704221|705178.7|703652.4|35
1634898340000|2021-10-22 10:25:40|705740.4|703740.4|705239.5|704239.5|705748.5|704246.6|705236.8|703733.3|30
1634898350000|2021-10-22 10:25:50|705239.1|704239.1|705242.8|704242.8|705749.3|704249.4|705226.1|703745.5|28
1634898360000|2021-10-22 10:26:00|705241|704241|705319.9|704319.9|705819.7|704320.3|705241|703747.1|33
1634898370000|2021-10-22 10:26:10|705319.3|704319.3|705835.1|703835.1|705835.1|704347.1|705301.3|703835.1|34
1634898380000|2021-10-22 10:26:20|705836.1|703836.1|705835.8|703835.8|705841.5|704341.9|705339.2|703824.1|37
1634898390000|2021-10-22 10:26:30|705833.6|703833.6|705804.1|703804.1|705841.3|704287.5|705269.6|703784.4|34
1634898400000|2021-10-22 10:26:40|705802.4|703802.4|705766.2|703766.2|705808.8|704293.9|705279.2|703764.4|33
1634898410000|2021-10-22 10:26:50|705764.9|703764.9|705753|703753|705764.9|703764.9|705742.9|703742.9|29
1634898420000|2021-10-22 10:27:00|705752.4|703752.4|705730|703730|705752.4|703752.4|705707|703707|34
1634898430000|2021-10-22 10:27:10|705731.3|703731.3|705722.9|703722.9|705734.5|703734.5|705682|703682|34
1634898440000|2021-10-22 10:27:20|705707.7|703707.7|705683.3|703683.3|705712.4|703712.4|705677.4|703677.4|27
1634898450000|2021-10-22 10:27:30|705681.6|703681.6|705671.9|703671.9|705690.4|703690.4|705653.5|703653.5|26
1634898460000|2021-10-22 10:27:40|705663.8|703663.8|705780.6|703780.6|705785.6|703785.6|705653.7|703653.7|29
1634898470000|2021-10-22 10:27:50|705782.2|703782.2|705825.3|703825.3|705841.6|703841.6|705782.2|703782.2|35
1634898480000|2021-10-22 10:28:00|705836|703836|705840.4|703840.4|705844.7|704340.5|705338.4|703823.3|26
1634898490000|2021-10-22 10:28:10|705836.8|703836.8|705861.4|703861.4|705894.1|704395.5|705362.9|703835.5|22
1634898500000|2021-10-22 10:28:20|705866.2|703866.2|705940.4|703940.4|705943.8|704413.6|705371.9|703862.7|26
1634898510000|2021-10-22 10:28:30|705948|703948|705730.7|703730.7|705951.6|703951.6|705724.7|703724.7|34
1634898520000|2021-10-22 10:28:40|705723.1|703723.1|705710.7|703710.7|705737.8|703737.8|705708.5|703708.5|37
1634898530000|2021-10-22 10:28:50|705712.6|703712.6|705732|703732|705754.4|703754.4|705700.3|703700.3|34
1634898540000|2021-10-22 10:29:00|705728.5|703728.5|705736|703736|705770.5|703770.5|705724.8|703724.8|36
1634898550000|2021-10-22 10:29:10|705737.7|703737.7|705713.2|703713.2|705765|703765|705683.4|703683.4|31
1634898560000|2021-10-22 10:29:20|705717.5|703717.5|705699.3|703699.3|705758.9|703758.9|705693.4|703693.4|25
1634898570000|2021-10-22 10:29:30|705702.1|703702.1|705608|703608|705789.6|703789.6|705608|703608|30
1634898580000|2021-10-22 10:29:40|705619.9|703619.9|705583.5|703583.5|705637.8|703637.8|705575.5|703575.5|31
1634898590000|2021-10-22 10:29:50|705579.1|703579.1|705487.6|703487.6|705584.8|703584.8|705462.3|703462.3|34
1634898600000|2021-10-22 10:30:00|705503.9|703503.9|704792.1|702792.1|705514.9|703514.9|704414.8|702414.8|39
1634898610000|2021-10-22 10:30:10|704789|702789|703502|701502|704789|702789|703424.9|701424.9|41
1634898620000|2021-10-22 10:30:20|703482.5|701482.5|703439.5|701439.5|703630.8|701865.6|702814|701006.5|40
1634898630000|2021-10-22 10:30:30|703402.5|701402.5|702781.7|700781.7|703402.5|701402.5|702705.4|700705.4|39
1634898640000|2021-10-22 10:30:40|702823.4|700823.4|702439.8|700439.8|702924.8|700924.8|702341.2|700341.2|40
1634898650000|2021-10-22 10:30:50|702422|700422|702069.5|700069.5|702422|700445.5|701445.5|699874.2|39
1634898660000|2021-10-22 10:31:00|702062.3|700062.3|701928.3|699928.3|702082.1|700513|701502.4|699782.2|39
1634898670000|2021-10-22 10:31:10|701919.8|699919.8|702085.4|700085.4|702130.8|700529|701502.5|699919.8|38
1634898680000|2021-10-22 10:31:20|702071|700071|702058.8|700058.8|702094.9|700094.9|701917.3|699917.3|40
1634898690000|2021-10-22 10:31:30|702034.1|700034.1|702119.4|700119.4|702208.6|700208.6|702034.1|700034.1|39
1634898700000|2021-10-22 10:31:40|702151.5|700151.5|702002.7|700002.7|702205.9|700506.1|701506.1|699813.8|40
1634898710000|2021-10-22 10:31:50|702000.7|700000.7|702549.9|700549.9|702549.9|700549.9|702000.7|700000.7|40
1634898720000|2021-10-22 10:32:00|702555.3|700555.3|702371.3|700371.3|702670.7|700670.7|702358.5|700358.5|40
1634898730000|2021-10-22 10:32:10|702385.4|700385.4|702015.4|700015.4|702397.1|700397.1|701869.3|699869.3|40
1634898740000|2021-10-22 10:32:20|702000.5|700000.5|701876.4|699876.4|702144.2|700144.2|701876.4|699876.4|40
1634898750000|2021-10-22 10:32:30|701905.7|699905.7|701968.2|699968.2|702008.8|700008.8|701855.7|699855.7|40
1634898760000|2021-10-22 10:32:40|701950.2|699950.2|701820.1|699820.1|701985|699985|701796.6|699796.6|36
1634898770000|2021-10-22 10:32:50|701796.6|699796.6|701476.7|699476.7|701856.8|699856.8|701405.5|699405.5|40
1634898780000|2021-10-22 10:33:00|701528.7|699528.7|701219.4|699219.4|701566.7|699566.7|701219.4|699219.4|40
1634898790000|2021-10-22 10:33:10|701196.8|699196.8|701100.9|699100.9|701303|699303|701083.1|699083.1|40
1634898800000|2021-10-22 10:33:20|701203.4|699203.4|700437.2|698437.2|701203.4|699203.4|700437.2|698437.2|40
1634898810000|2021-10-22 10:33:30|700459.7|698459.7|699725.8|697725.8|700565|698565|699667.5|697667.5|40
1634898820000|2021-10-22 10:33:40|699728.6|697728.6|700195.4|698195.4|700283|698334.5|698889.2|697190|40
1634898830000|2021-10-22 10:33:50|700232.4|698232.4|700413.8|698413.8|700518|698518|700069.1|698069.1|39
1634898840000|2021-10-22 10:34:00|700432.6|698432.6|700642.9|698642.9|700642.9|698642.9|700326.6|698326.6|36
1634898850000|2021-10-22 10:34:10|700671.5|698671.5|700927.6|698927.6|700971|698971|700665.5|698665.5|38
1634898860000|2021-10-22 10:34:20|700918.7|698918.7|700986|698986|700986|698986|700897.1|698897.1|40
1634898870000|2021-10-22 10:34:30|700983|698983|701010.5|699010.5|701030.7|699520.5|700520.5|698969.7|38
1634898880000|2021-10-22 10:34:40|701006.9|699006.9|701017.2|699017.2|701042|699042|700978.1|698978.1|40
1634898890000|2021-10-22 10:34:50|701034.1|699034.1|700862.8|698862.8|701034.1|699034.1|700841.4|698841.4|37
1634898900000|2021-10-22 10:35:00|700905.3|698905.3|700943.7|698943.7|700970.7|698970.7|700878.8|698878.8|36
1634898910000|2021-10-22 10:35:10|700947.3|698947.3|700808.9|698808.9|701000|699498.2|700498.2|698699.6|39
1634898920000|2021-10-22 10:35:20|700835|698835|700917.2|698917.2|700940|698940|700777.4|698777.4|40
1634898930000|2021-10-22 10:35:30|700890.3|698890.3|700951.6|698951.6|700957|698957|700791.9|698791.9|39
1634898940000|2021-10-22 10:35:40|700950.1|698950.1|700915.1|698915.1|700998.9|698998.9|700776.2|698776.2|34
1634898950000|2021-10-22 10:35:50|700923.2|698923.2|700889.5|698889.5|700953.1|698953.1|700796.5|698796.5|40
1634898960000|2021-10-22 10:36:00|700845.7|698845.7|700983|698983|700983|698983|700845.7|698845.7|38
1634898970000|2021-10-22 10:36:10|700986|698986|700532.8|699532.8|701030.3|699532.8|700532.8|698937.7|35
1634898980000|2021-10-22 10:36:20|700535.1|699535.1|701109.6|699109.6|701147.6|699652.1|700522.6|699057.9|37
1634898990000|2021-10-22 10:36:30|701095.5|699095.5|701114.4|699114.4|701135.8|699135.8|701065.2|699065.2|38
1634899000000|2021-10-22 10:36:40|701116.1|699116.1|701365.2|699365.2|701370.2|699646.5|700645.8|699096.5|35
1634899010000|2021-10-22 10:36:50|701362.6|699362.6|701615.6|699615.6|701664.6|699890.1|700786.9|699262.4|40
1634899020000|2021-10-22 10:37:00|701621.4|699621.4|701701.2|699701.2|701736.7|699736.7|701526.5|699526.5|39
1634899030000|2021-10-22 10:37:10|701701.4|699701.4|701798.7|699798.7|701899.7|699899.7|701698.6|699698.6|39
1634899040000|2021-10-22 10:37:20|701694.7|699694.7|701874.8|699874.8|701874.8|699874.8|701661.7|699661.7|39
1634899050000|2021-10-22 10:37:30|701888.4|699888.4|701825.4|699825.4|701913.6|699913.6|701785.7|699785.7|38
1634899060000|2021-10-22 10:37:40|701861.9|699861.9|701899.7|699899.7|701960.3|700429.5|701420.8|699811.2|38
1634899070000|2021-10-22 10:37:50|701909.5|699909.5|702004.4|700004.4|702004.4|700501.5|701435.1|699872.8|35
1634899080000|2021-10-22 10:38:00|702001.7|700001.7|702175.9|700175.9|702185.8|700515.7|701495.8|699998.6|40
1634899090000|2021-10-22 10:38:10|702181.3|700181.3|702388.9|700388.9|702410.7|700410.7|702177|700177|39
1634899100000|2021-10-22 10:38:20|702391.8|700391.8|702424.5|700424.5|702437.7|700928.5|701928.5|700337.2|37
1634899110000|2021-10-22 10:38:30|702431.5|700431.5|702276.8|700276.8|702463.7|700942.2|701827.1|700257.1|39
1634899120000|2021-10-22 10:38:40|702267|700267|702052.1|700052.1|702279.1|700279.1|702046.1|700046.1|39
1634899130000|2021-10-22 10:38:50|702045.8|700045.8|702093.5|700093.5|702155.7|700155.7|702045.8|700045.8|36
1634899140000|2021-10-22 10:39:00|702094.7|700094.7|702057.3|700057.3|702126.2|700126.2|702056.5|700056.5|36
1634899150000|2021-10-22 10:39:10|702068.6|700068.6|702227.6|700227.6|702520.7|700712.7|701712.7|700068.6|39
1634899160000|2021-10-22 10:39:20|702253.4|700253.4|702530.5|700530.5|702576.3|700576.3|702119.7|700119.7|38
1634899170000|2021-10-22 10:39:30|702517.3|700517.3|702501.8|700501.8|702536.5|700536.5|702461|700461|40
1634899180000|2021-10-22 10:39:40|702485|700485|702594.1|700594.1|702615.2|700615.2|702483|700483|40
1634899190000|2021-10-22 10:39:50|702589.6|700589.6|702610.4|700610.4|702638.9|700638.9|702582.2|700582.2|38
1634899200000|2021-10-22 10:40:00|702613.9|700613.9|702633.5|700633.5|702633.5|700633.5|702591.1|700591.1|39
1634899210000|2021-10-22 10:40:10|702602.9|700602.9|702527.8|700527.8|702633.6|701094.7|702094.7|700527.8|40
1634899220000|2021-10-22 10:40:20|702488.1|700488.1|702575.8|700575.8|702575.8|700575.8|702257.6|700257.6|40
1634899230000|2021-10-22 10:40:30|702574.8|700574.8|702506.9|700506.9|702580.3|700580.3|702487.5|700487.5|39
1634899240000|2021-10-22 10:40:40|702495.1|700495.1|702577.1|700577.1|702630.8|700630.8|702479|700479|40
1634899250000|2021-10-22 10:40:50|702574.9|700574.9|702524.9|700524.9|702578.4|700578.4|702505.8|700505.8|36
1634899260000|2021-10-22 10:41:00|702481.3|700481.3|702334|700334|702481.3|700481.3|702323.9|700323.9|40
1634899270000|2021-10-22 10:41:10|702344|700344|702351.8|700351.8|702559.5|700559.5|702314.4|700314.4|39
1634899280000|2021-10-22 10:41:20|702360.3|700360.3|702340.3|700340.3|702367|700367|702313.6|700313.6|39
1634899290000|2021-10-22 10:41:30|702342.4|700342.4|702155.6|700155.6|702385.5|700385.5|702155.6|700155.6|36
1634899300000|2021-10-22 10:41:40|702185.5|700185.5|702219.2|700219.2|702257.9|700257.9|702166.6|700166.6|38
1634899310000|2021-10-22 10:41:50|702216.9|700216.9|702222.5|700222.5|702228.5|700228.5|702161|700161|37
1634899320000|2021-10-22 10:42:00|702208.4|700208.4|702296.5|700296.5|702300.1|700300.1|702189.4|700189.4|39
1634899330000|2021-10-22 10:42:10|702293.1|700293.1|702254.7|700254.7|702297.3|700297.3|702246.7|700246.7|39
1634899340000|2021-10-22 10:42:20|702250.2|700250.2|702195|700195|702263.6|700263.6|702188|700188|35
1634899350000|2021-10-22 10:42:30|702195.8|700195.8|702181.2|700181.2|702206.7|700206.7|702180.4|700180.4|30
1634899360000|2021-10-22 10:42:40|702192.2|700192.2|702134.9|700134.9|702211.1|700211.1|702121.8|700121.8|34
1634899370000|2021-10-22 10:42:50|702126.3|700126.3|702117.8|700117.8|702171.7|700171.7|702089.2|700089.2|35
1634899380000|2021-10-22 10:43:00|702100.5|700100.5|701869.7|699869.7|702101.3|700101.3|701810.7|699810.7|40
1634899390000|2021-10-22 10:43:10|701860.6|699860.6|701834.1|699834.1|701958.4|699958.4|701788.2|699788.2|40
1634899400000|2021-10-22 10:43:20|701854.5|699854.5|701897|699897|701919.5|699919.5|701769.8|699769.8|41
1634899410000|2021-10-22 10:43:30|701896.8|699896.8|701928.3|699928.3|701984.2|699984.2|701871.4|699871.4|36
1634899420000|2021-10-22 10:43:40|701947.7|699947.7|702121|700121|702121|700121|701927.1|699927.1|38
1634899430000|2021-10-22 10:43:50|702122.9|700122.9|702077.2|700077.2|702165|700165|702063.6|700063.6|38
1634899440000|2021-10-22 10:44:00|702064.8|700064.8|702262.8|700262.8|702300.6|700658.5|701552.3|700064.8|34
1634899450000|2021-10-22 10:44:10|702291.2|700291.2|702415.9|700415.9|702507.3|700507.3|702291.2|700291.2|40
1634899460000|2021-10-22 10:44:20|702430.5|700430.5|702467.3|700467.3|702474.8|700474.8|702408.1|700408.1|40
1634899470000|2021-10-22 10:44:30|702477.8|700477.8|702492.5|700492.5|702507.5|700507.5|702426.7|700426.7|33
1634899480000|2021-10-22 10:44:40|702486|700486|702472.6|700472.6|702508|700508|702432.8|700432.8|39
1634899490000|2021-10-22 10:44:50|702467.4|700467.4|702603.2|700603.2|702603.2|700603.2|702467.4|700467.4|37
1634899500000|2021-10-22 10:45:00|702640.2|700640.2|702667.9|700667.9|702680.6|700680.6|702640.2|700640.2|31
1634899510000|2021-10-22 10:45:10|702667.4|700667.4|702645.6|700645.6|702698.8|700698.8|702641.7|700641.7|34
1634899520000|2021-10-22 10:45:20|702654.6|700654.6|702592.6|700592.6|702654.6|700654.6|702564.8|700564.8|36
1634899530000|2021-10-22 10:45:30|702586.6|700586.6|702603.6|700603.6|702617.7|700617.7|702580.7|700580.7|37
1634899540000|2021-10-22 10:45:40|702599.6|700599.6|702526.2|700526.2|702606.7|700606.7|702515.5|700515.5|30
1634899550000|2021-10-22 10:45:50|702531.8|700531.8|702478.4|700478.4|702543|700543|702461|700461|25
1634899560000|2021-10-22 10:46:00|702476.8|700476.8|702458.3|700458.3|702476.8|700974.6|701943.7|700444|28
1634899570000|2021-10-22 10:46:10|702457.8|700457.8|702475.8|700475.8|702556.2|700980.3|701948|700456.4|36
1634899580000|2021-10-22 10:46:20|702472.7|700472.7|702445.8|700445.8|702487.1|700487.1|702429.4|700429.4|37
1634899590000|2021-10-22 10:46:30|702466.1|700466.1|702424.2|700424.2|702487|700487|702411.1|700411.1|35
1634899600000|2021-10-22 10:46:40|702407.2|700407.2|701896.2|700896.2|702423.6|700923.5|701885.1|700406.4|36
1634899610000|2021-10-22 10:46:50|701918.3|700918.3|702444.5|700444.5|702453.9|700939|701918.3|700426.9|33
1634899620000|2021-10-22 10:47:00|702462|700462|701937|700937|702462|700941.5|701927|700431|32
1634899630000|2021-10-22 10:47:10|701941.8|700941.8|702525.7|700525.7|702527.2|701005.1|701920.6|700456.7|29
1634899640000|2021-10-22 10:47:20|702540.6|700540.6|702702.3|700702.3|702702.6|701056.9|702043.2|700522.6|37
1634899650000|2021-10-22 10:47:30|702701.8|700701.8|702889|700889|702889|700889|702701.8|700701.8|33
1634899660000|2021-10-22 10:47:40|702889.5|700889.5|703054.4|701054.4|703054.4|701054.4|702877.5|700877.5|33
1634899670000|2021-10-22 10:47:50|703058.1|701058.1|702865.3|700865.3|703058.1|701058.1|702865.3|700865.3|38
1634899680000|2021-10-22 10:48:00|702858.3|700858.3|702927|700927|702962.5|700962.5|702754.7|700754.7|39
1634899690000|2021-10-22 10:48:10|702927.7|700927.7|702962.1|700962.1|702979|700979|702927.7|700927.7|33
1634899700000|2021-10-22 10:48:20|702961.8|700961.8|702766.8|700766.8|702965.1|701214|702214|700720.4|35
1634899710000|2021-10-22 10:48:30|702740|700740|702797.9|700797.9|702852.4|701218.5|702218.5|700478.2|40
1634899720000|2021-10-22 10:48:40|702808.8|700808.8|702674.8|700674.8|702808.8|700808.8|702609.6|700609.6|40
1634899730000|2021-10-22 10:48:50|702667.8|700667.8|702676.9|700676.9|702691.6|700691.6|702660.3|700660.3|27
1634899740000|2021-10-22 10:49:00|702661.1|700661.1|702504.7|700504.7|702661.1|700661.1|702501.3|700501.3|33
1634899750000|2021-10-22 10:49:10|702505.6|700505.6|702480|700480|702525.1|700525.1|702471.5|700471.5|39
1634899760000|2021-10-22 10:49:20|702481.7|700481.7|702475|700475|702489.2|700489.2|702469.4|700469.4|35
1634899770000|2021-10-22 10:49:30|702473.1|700473.1|702460.4|700460.4|702476.8|700476.8|702453.5|700453.5|39
1634899780000|2021-10-22 10:49:40|702467.8|700467.8|702426.5|700426.5|702468.6|700468.6|702411|700411|33
1634899790000|2021-10-22 10:49:50|702432.2|700432.2|702117.4|700117.4|702441.7|700441.7|702099.8|700099.8|38
1634899800000|2021-10-22 10:50:00|702121.5|700121.5|702047.8|700047.8|702124.2|700124.2|702028.4|700028.4|38
1634899810000|2021-10-22 10:50:10|702033.6|700033.6|702170.2|700170.2|702192.8|700192.8|702033.6|700033.6|39
1634899820000|2021-10-22 10:50:20|702179.5|700179.5|702163.1|700163.1|702179.5|700179.5|702142.6|700142.6|31
1634899830000|2021-10-22 10:50:30|702164.1|700164.1|702325.8|700325.8|702360.8|700360.8|702160.8|700160.8|39
1634899840000|2021-10-22 10:50:40|702309.6|700309.6|702351.9|700351.9|702371.4|700371.4|702309.6|700309.6|34
1634899850000|2021-10-22 10:50:50|702354.7|700354.7|702075.1|700075.1|702392.5|700392.5|702043.3|700043.3|39
1634899860000|2021-10-22 10:51:00|701959.4|699959.4|701985.1|699985.1|701994.6|700491.8|701476.7|699910.5|35
1634899870000|2021-10-22 10:51:10|701981|699981|701984.2|699984.2|702038.5|700481|701479.2|699943.2|38
1634899880000|2021-10-22 10:51:20|701977.7|699977.7|702069.2|700069.2|702069.2|700069.2|701977.7|699977.7|36
1634899890000|2021-10-22 10:51:30|702075|700075|701579.1|700579.1|702088.5|700580.6|701525.4|700015.6|36
1634899900000|2021-10-22 10:51:40|702083.8|700083.8|701610.9|700610.9|702124.2|700618.7|701609.8|700083.8|33
1634899910000|2021-10-22 10:51:50|701618.5|700618.5|701669.2|700669.2|702181.6|700669.2|701617.9|700116.3|36
1634899920000|2021-10-22 10:52:00|702174.7|700174.7|702250.8|700250.8|702267.8|700267.8|702174.7|700174.7|34
1634899930000|2021-10-22 10:52:10|702252.4|700252.4|702192.7|700192.7|702252.4|700252.4|702183.1|700183.1|36
1634899940000|2021-10-22 10:52:20|702203.4|700203.4|702206.3|700206.3|702207.7|700207.7|702192.1|700192.1|21
1634899950000|2021-10-22 10:52:30|702206.9|700206.9|702226.4|700226.4|702231.9|700231.9|702186.3|700186.3|31
1634899960000|2021-10-22 10:52:40|702234.9|700234.9|702280.6|700280.6|702280.6|700280.6|702220.5|700220.5|35
1634899970000|2021-10-22 10:52:50|702279.9|700279.9|702336.8|700336.8|702348.4|700348.4|702254.1|700254.1|34
1634899980000|2021-10-22 10:53:00|702340.4|700340.4|702374.6|700374.6|702392.9|700392.9|702340.4|700340.4|31
1634899990000|2021-10-22 10:53:10|702372.2|700372.2|702416.1|700416.1|702416.1|700416.1|702337.3|700337.3|28
1634900000000|2021-10-22 10:53:20|702413.9|700413.9|702417|700417|702423.8|700423.8|702404.4|700404.4|17
1634900010000|2021-10-22 10:53:30|702414.4|700414.4|701918.2|700918.2|702425.7|700927.2|701912.9|700407.7|25
1634900020000|2021-10-22 10:53:40|702424.3|700424.3|702523.2|700523.2|702526.7|700526.7|702421.9|700421.9|27
1634900030000|2021-10-22 10:53:50|702523.9|700523.9|702029|701029|702540.2|701040.7|702029|700511.7|30
1634900040000|2021-10-22 10:54:00|702040.3|701040.3|702498.4|700498.4|702511.2|701040.3|701955.4|700446.4|38
1634900050000|2021-10-22 10:54:10|702501.7|700501.7|702037.4|701037.4|702551.6|701052.1|702007.6|700500.9|34
1634900060000|2021-10-22 10:54:20|702038.7|701038.7|702053.1|701053.1|702554.8|701055|702032.9|700547.8|30
1634900070000|2021-10-22 10:54:30|702562.9|700562.9|702164.3|701164.3|702662.4|701164.3|702093.8|700562.9|29
1634900080000|2021-10-22 10:54:40|702668.8|700668.8|702720.4|700720.4|702720.4|701228|702157|700651|31
1634900090000|2021-10-22 10:54:50|702718|700718|702769.3|700769.3|702772.4|701291.8|702291.8|700710.7|32
1634900100000|2021-10-22 10:55:00|702771|700771|702586.4|700586.4|702778.1|700778.1|702547.6|700547.6|36
1634900110000|2021-10-22 10:55:10|702579|700579|702573.6|700573.6|702606.9|700606.9|702557.5|700557.5|29
1634900120000|2021-10-22 10:55:20|702572.9|700572.9|702591.5|700591.5|702593.7|700593.7|702557.1|700557.1|28
1634900130000|2021-10-22 10:55:30|702591.7|700591.7|702526.3|700526.3|702591.9|700591.9|702516.1|700516.1|26
1634900140000|2021-10-22 10:55:40|702526.4|700526.4|702544.4|700544.4|702578.6|700578.6|702526.4|700526.4|35
1634900150000|2021-10-22 10:55:50|702536.3|700536.3|702712.4|700712.4|702712.4|701090.4|702090.4|700523.8|31
1634900160000|2021-10-22 10:56:00|702708.2|700708.2|702153.9|701153.9|702715.6|701180|702148.3|700640.6|33
1634900170000|2021-10-22 10:56:10|702154.2|701154.2|702665.4|700665.4|702666.1|701154.2|702154.2|700651.4|34
1634900180000|2021-10-22 10:56:20|702682.4|700682.4|702671.1|700671.1|702763.4|701236.8|702235.6|700659.6|35
1634900190000|2021-10-22 10:56:30|702662|700662|702653.7|700653.7|702675.5|701136.5|702136.5|700646.5|34
1634900200000|2021-10-22 10:56:40|702718.7|700718.7|702327|701327|702814.5|701328.5|702314.7|700718.7|34
1634900210000|2021-10-22 10:56:50|702327.6|701327.6|702904.2|700904.2|702953|701435.2|702327.6|700881.7|29
1634900220000|2021-10-22 10:57:00|702896|700896|702954.7|700954.7|702980.1|701428.6|702428.6|700892.1|37
1634900230000|2021-10-22 10:57:10|702967.1|700967.1|702925.9|700925.9|702985.2|701399.3|702399.3|700904.6|31
1634900240000|2021-10-22 10:57:20|702922.8|700922.8|702639|700639|702922.8|701374.1|702374.1|700631.2|38
1634900250000|2021-10-22 10:57:30|702631.7|700631.7|702677.9|700677.9|702680.3|701153.6|702153.6|700594.3|40
1634900260000|2021-10-22 10:57:40|702676.4|700676.4|702655.9|700655.9|702692.9|700692.9|702638.2|700638.2|36
1634900270000|2021-10-22 10:57:50|702677.8|700677.8|702680.6|700680.6|702691.8|700691.8|702653.1|700653.1|32
1634900280000|2021-10-22 10:58:00|702684|700684|702727.3|700727.3|702728.9|700728.9|702679.4|700679.4|33
1634900290000|2021-10-22 10:58:10|702726.6|700726.6|702794.7|700794.7|702802.7|700802.7|702670.4|700670.4|30
1634900300000|2021-10-22 10:58:20|702793.3|700793.3|702807.8|700807.8|702810.9|700810.9|702783.5|700783.5|31
1634900310000|2021-10-22 10:58:30|702795|700795|702767.6|700767.6|702796.7|701272.6|702272.6|700755.6|29
1634900320000|2021-10-22 10:58:40|702767.4|700767.4|702756.6|700756.6|702769.5|701241.8|702241.8|700746.6|29
1634900330000|2021-10-22 10:58:50|702752.8|700752.8|702729.5|700729.5|702754.1|700754.1|702716.8|700716.8|28
1634900340000|2021-10-22 10:59:00|702732.5|700732.5|702235.4|701235.4|702753.1|701235.4|702235.4|700703.6|36
1634900350000|2021-10-22 10:59:10|702247.4|701247.4|702254.1|701254.1|702255.4|701255.4|702226.9|701226.9|31
1634900360000|2021-10-22 10:59:20|702749.6|700749.6|702794.4|700794.4|702807.8|701280.3|702262.6|700738.2|32
1634900370000|2021-10-22 10:59:30|702786.5|700786.5|702792.1|700792.1|702819.9|700819.9|702780.3|700780.3|31
1634900380000|2021-10-22 10:59:40|702789.5|700789.5|702825.4|700825.4|702825.4|700825.4|702778.3|700778.3|34
1634900390000|2021-10-22 10:59:50|702822.8|700822.8|702828.6|700828.6|702855.7|700855.7|702807.4|700807.4|34
1634900400000|2021-10-22 11:00:00|702835|700835|702816.4|700816.4|702840.6|700840.6|702786.6|700786.6|35
1634900410000|2021-10-22 11:00:10|702790.9|700790.9|702821.1|700821.1|702826.3|701321.3|702302.9|700790.9|33
1634900420000|2021-10-22 11:00:20|702821.7|700821.7|702800.4|700800.4|702822.5|700822.5|702786.5|700786.5|31
1634900430000|2021-10-22 11:00:30|702814.9|700814.9|702812.7|700812.7|702814.9|700814.9|702792.9|700792.9|31
1634900440000|2021-10-22 11:00:40|702812.8|700812.8|702789.9|700789.9|702815.4|700815.4|702770.4|700770.4|33
1634900450000|2021-10-22 11:00:50|702803.6|700803.6|702792.5|700792.5|702808.8|700808.8|702781.6|700781.6|35
1634900460000|2021-10-22 11:01:00|702788.4|700788.4|702839.6|700839.6|702876.9|700876.9|702782.2|700782.2|34
1634900470000|2021-10-22 11:01:10|702315.4|701315.4|702286.6|701286.6|702838.1|701333.4|702285.2|700787.7|37
1634900480000|2021-10-22 11:01:20|702290.3|701290.3|702869.5|700869.5|702869.5|701290.3|702290.3|700794.4|29
1634900490000|2021-10-22 11:01:30|702877.2|700877.2|702359.6|701359.6|702888.6|701389.3|702332|700844.8|31
1634900500000|2021-10-22 11:01:40|702359|701359|702359.9|701359.9|702362.3|701362.3|702347.9|701347.9|27
1634900510000|2021-10-22 11:01:50|702359.8|701359.8|702856.3|700856.3|702871.3|701360.7|702348.9|700855.8|31
1634900520000|2021-10-22 11:02:00|702858.2|700858.2|702990.4|700990.4|702992.4|700992.4|702857.1|700857.1|30
1634900530000|2021-10-22 11:02:10|702987.3|700987.3|702991.4|700991.4|703004.8|701496|702496|700979.7|30
1634900540000|2021-10-22 11:02:20|702989.7|700989.7|703013.5|701013.5|703027.3|701027.3|702987.1|700987.1|34
1634900550000|2021-10-22 11:02:30|703023.2|701023.2|703018.2|701018.2|703028|701028|702997.6|700997.6|25
1634900560000|2021-10-22 11:02:40|703017.2|701017.2|703004.9|701004.9|703018|701018|702996|700996|28
1634900570000|2021-10-22 11:02:50|703006.3|701006.3|702981.5|700981.5|703020.3|701489.8|702477.6|700959.5|28
1634900580000|2021-10-22 11:03:00|702990.7|700990.7|703014.8|701014.8|703021.1|701021.1|702990.7|700990.7|27
1634900590000|2021-10-22 11:03:10|703006.9|701006.9|703031|701031|703031|701031|702983.6|700983.6|31
1634900600000|2021-10-22 11:03:20|703032.4|701032.4|703016.6|701016.6|703039.8|701039.8|703007|701007|23
1634900610000|2021-10-22 11:03:30|703033.9|701033.9|703024.3|701024.3|703044.8|701044.8|703019.9|701019.9|19
1634900620000|2021-10-22 11:03:40|703037.8|701037.8|703020.1|701020.1|703041.9|701041.9|702996.4|700996.4|33
1634900630000|2021-10-22 11:03:50|703018.8|701018.8|703011.8|701011.8|703026.1|701026.1|703004.4|701004.4|31
1634900640000|2021-10-22 11:04:00|703018.3|701018.3|703071.2|701071.2|703079.2|701537.4|702527.6|701008.1|34
1634900650000|2021-10-22 11:04:10|703058.2|701058.2|703197.9|701197.9|703200|701619.4|702577.6|701058.2|33
1634900660000|2021-10-22 11:04:20|703194.3|701194.3|703206.5|701206.5|703210.2|701210.2|703187.8|701187.8|33
1634900670000|2021-10-22 11:04:30|703208.4|701208.4|703329.7|701329.7|703332.5|701824.8|702741.8|701200.3|31
1634900680000|2021-10-22 11:04:40|703333.7|701333.7|703375.6|701375.6|703378.4|701837|702837|701302.6|36
1634900690000|2021-10-22 11:04:50|703363.1|701363.1|703349.3|701349.3|703363.1|701363.1|703332.2|701332.2|30
1634900700000|2021-10-22 11:05:00|703350.7|701350.7|702954.8|700954.8|703350.7|701530.4|702506.5|700954.5|39
1634900710000|2021-10-22 11:05:10|702897.5|700897.5|702863.3|700863.3|702897.5|700897.5|702712.2|700712.2|40
1634900720000|2021-10-22 11:05:20|702871.7|700871.7|702858.6|700858.6|702892|700892|702818.4|700818.4|38
1634900730000|2021-10-22 11:05:30|702838.3|700838.3|702856.4|700856.4|702874.4|700874.4|702815.7|700815.7|39
1634900740000|2021-10-22 11:05:40|702831.6|700831.6|702826.5|700826.5|702860.6|700860.6|702706.2|700706.2|38
1634900750000|2021-10-22 11:05:50|702818.3|700818.3|702558.5|700558.5|702818.3|701058.5|702058.5|700553.8|40
1634900760000|2021-10-22 11:06:00|702547.8|700547.8|702492.5|700492.5|702574.3|700574.3|702470.3|700470.3|35
1634900770000|2021-10-22 11:06:10|702496.7|700496.7|702497.7|700497.7|702558.5|700558.5|702486|700486|36
1634900780000|2021-10-22 11:06:20|702503.9|700503.9|702491.1|700491.1|702514.3|701007.4|701965.6|700424.9|31
1634900790000|2021-10-22 11:06:30|702519.5|700519.5|701974.4|700974.4|702543.1|701005.6|701974.4|700493.7|33
1634900800000|2021-10-22 11:06:40|702383.7|700383.7|702270.1|700270.1|702383.7|700383.7|702193|700193|40
1634900810000|2021-10-22 11:06:50|702273.3|700273.3|702031.9|700031.9|702273.9|700273.9|701984.7|699984.7|36
1634900820000|2021-10-22 11:07:00|702036.4|700036.4|701991.1|699991.1|702096|700096|701991.1|699991.1|35
1634900830000|2021-10-22 11:07:10|701984|699984|701910.6|699910.6|702012.3|700012.3|701871.4|699871.4|37
1634900840000|2021-10-22 11:07:20|701908|699908|702285.9|700285.9|702285.9|700285.9|701908|699908|38
1634900850000|2021-10-22 11:07:30|702260.4|700260.4|702339.7|700339.7|702349.3|700349.3|702184.4|700184.4|39
1634900860000|2021-10-22 11:07:40|702341.3|700341.3|702352.9|700352.9|702429.7|700429.7|702230.7|700230.7|37
1634900870000|2021-10-22 11:07:50|702324.8|700324.8|702439|700439|702447.2|700447.2|702324.8|700324.8|34
1634900880000|2021-10-22 11:08:00|702441.5|700441.5|702447.8|700447.8|702447.8|700447.8|702432|700432|31
1634900890000|2021-10-22 11:08:10|702447.9|700447.9|702072.7|701072.7|702547.8|701083.9|701985.9|700429.7|33
1634900900000|2021-10-22 11:08:20|702574.4|700574.4|702899.8|700899.8|702928.3|700928.3|702564.6|700564.6|35
1634900910000|2021-10-22 11:08:30|702904.9|700904.9|703060.4|701060.4|703099.6|701099.6|702899|700899|39
1634900920000|2021-10-22 11:08:40|703054.4|701054.4|703098.8|701098.8|703104.5|701104.5|703033.4|701033.4|36
1634900930000|2021-10-22 11:08:50|702996.8|700996.8|702976.2|700976.2|703023.1|701023.1|702924.1|700924.1|39
1634900940000|2021-10-22 11:09:00|702988|700988|703012.2|701012.2|703021.7|701021.7|702962.8|700962.8|37
1634900950000|2021-10-22 11:09:10|702985.6|700985.6|703000.5|701000.5|703033.5|701033.5|702983.6|700983.6|38
1634900960000|2021-10-22 11:09:20|702992|700992|702965.7|700965.7|703015|701015|702959.7|700959.7|35
1634900970000|2021-10-22 11:09:30|702972.6|700972.6|702965.8|700965.8|702995.9|700995.9|702931.1|700931.1|39
1634900980000|2021-10-22 11:09:40|702955.3|700955.3|703065.1|701065.1|703065.1|701065.1|702933.8|700933.8|38
1634900990000|2021-10-22 11:09:50|703060.6|701060.6|703056.3|701056.3|703092.4|701092.4|703037.2|701037.2|36
1634901000000|2021-10-22 11:10:00|703082|701082|703096.6|701096.6|703124.8|701124.8|703079.5|701079.5|38
1634901010000|2021-10-22 11:10:10|703093.5|701093.5|703058|701058|703149.8|701149.8|703058|701058|36
1634901020000|2021-10-22 11:10:20|703057.8|701057.8|703094.5|701094.5|703111.9|701111.9|703057.3|701057.3|35
1634901030000|2021-10-22 11:10:30|703074.9|701074.9|703158.3|701158.3|703158.3|701158.3|703072.6|701072.6|38
1634901040000|2021-10-22 11:10:40|703152.4|701152.4|703127.7|701127.7|703153.6|701153.6|703101.5|701101.5|38
1634901050000|2021-10-22 11:10:50|703125.8|701125.8|703133.2|701133.2|703159.9|701159.9|703118|701118|38
1634901060000|2021-10-22 11:11:00|703159.1|701159.1|703257|701257|703286.4|701776.3|702776.3|701133.5|37
1634901070000|2021-10-22 11:11:10|703245.5|701245.5|703270.9|701270.9|703290.5|701290.5|703245.5|701245.5|34
1634901080000|2021-10-22 11:11:20|703270.5|701270.5|703285.3|701285.3|703290.8|701290.8|703266.7|701266.7|28
1634901090000|2021-10-22 11:11:30|703260.6|701260.6|703233.1|701233.1|703277.6|701277.6|703225.3|701225.3|35
1634901100000|2021-10-22 11:11:40|703232.8|701232.8|703027.8|701027.8|703240|701240|703003.9|701003.9|27
1634901110000|2021-10-22 11:11:50|703011.1|701011.1|702923.5|700923.5|703020.3|701020.3|702903.2|700903.2|35
1634901120000|2021-10-22 11:12:00|702926.6|700926.6|702936.3|700936.3|702949.3|700949.3|702919|700919|25
1634901130000|2021-10-22 11:12:10|702930.1|700930.1|702778.4|700778.4|702930.1|700930.1|702774.9|700774.9|37
1634901140000|2021-10-22 11:12:20|702784.4|700784.4|702793.5|700793.5|702809.2|700809.2|702780.6|700780.6|30
1634901150000|2021-10-22 11:12:30|702806.4|700806.4|702879.5|700879.5|702893|700893|702786.2|700786.2|30
1634901160000|2021-10-22 11:12:40|702877.9|700877.9|702803.1|700803.1|702887|700887|702785.9|700785.9|36
1634901170000|2021-10-22 11:12:50|702805.6|700805.6|702842.1|700842.1|702849.2|700849.2|702797.1|700797.1|35
1634901180000|2021-10-22 11:13:00|702842.7|700842.7|702831.2|700831.2|702846.7|701328.6|702328.6|700814.4|22
1634901190000|2021-10-22 11:13:10|702832.2|700832.2|702871.3|700871.3|702886.3|700886.3|702831.5|700831.5|31
1634901200000|2021-10-22 11:13:20|702888.9|700888.9|702811.3|700811.3|702894.2|700894.2|702798|700798|31
1634901210000|2021-10-22 11:13:30|702810.8|700810.8|702830.9|700830.9|702862.5|700862.5|702806.7|700806.7|34
1634901220000|2021-10-22 11:13:40|702821|700821|702306.7|701306.7|702832.4|701318.7|702302.7|700786.3|31
1634901230000|2021-10-22 11:13:50|702308.5|701308.5|702709.6|700709.6|702880|701317.8|702208.5|700700.8|31
1634901240000|2021-10-22 11:14:00|702208.6|701208.6|702205|701205|702717.5|701216.4|702183.5|700612.3|33
1634901250000|2021-10-22 11:14:10|702206.5|701206.5|702689.2|700689.2|702709|701209.3|702191.5|700669.5|32
1634901260000|2021-10-22 11:14:20|702690.6|700690.6|702536|700536|702695.2|700695.2|702536|700536|35
1634901270000|2021-10-22 11:14:30|702540.3|700540.3|702413.1|700413.1|702554.9|700991.3|701991.3|700399.5|36
1634901280000|2021-10-22 11:14:40|702415|700415|702334.1|700334.1|702444.3|700444.3|702310.7|700310.7|35
1634901290000|2021-10-22 11:14:50|702331.7|700331.7|702336.4|700336.4|702365.7|700877.2|701861.9|700331.7|31
1634901300000|2021-10-22 11:15:00|702335.8|700335.8|702550.4|700550.4|702564.8|700564.8|702312.5|700312.5|30
1634901310000|2021-10-22 11:15:10|702577.8|700577.8|702636.6|700636.6|702641.2|701105.3|702076|700567.7|35
1634901320000|2021-10-22 11:15:20|702654.8|700654.8|702722.4|700722.4|702722.4|700722.4|702654.8|700654.8|35
1634901330000|2021-10-22 11:15:30|702716.7|700716.7|702674|700674|702766.4|700766.4|702655.1|700655.1|37
1634901340000|2021-10-22 11:15:40|702670.5|700670.5|702678.4|700678.4|702696.9|700696.9|702653.5|700653.5|31
1634901350000|2021-10-22 11:15:50|702675|700675|702657.7|700657.7|702679.8|700679.8|702628.5|700628.5|31
1634901360000|2021-10-22 11:16:00|702649.6|700649.6|702672.4|700672.4|702689.2|700689.2|702648.9|700648.9|33
1634901370000|2021-10-22 11:16:10|702658.3|700658.3|702669.2|700669.2|702679.7|700679.7|702651|700651|30
1634901380000|2021-10-22 11:16:20|702674.7|700674.7|702699.6|700699.6|702709.7|700709.7|702674.7|700674.7|29
1634901390000|2021-10-22 11:16:30|702699.1|700699.1|702205.8|701205.8|702709.2|701208.9|702205.4|700699.1|28
1634901400000|2021-10-22 11:16:40|702205.7|701205.7|702245.6|701245.6|702753.6|701249.5|702205.7|700753.6|31
1634901410000|2021-10-22 11:16:50|702245.5|701245.5|702249.4|701249.4|702253.8|701253.8|702244.8|701244.8|21
1634901420000|2021-10-22 11:17:00|702252.4|701252.4|702252.6|701252.6|702254.4|701254.4|702239.8|701239.8|18
1634901430000|2021-10-22 11:17:10|702253.4|701253.4|702242.6|701242.6|702254|701254|702242.6|701242.6|14
1634901440000|2021-10-22 11:17:20|702244.2|701244.2|702067.1|701067.1|702633.1|701246.4|702067.1|700596.5|28
1634901450000|2021-10-22 11:17:30|702084.2|701084.2|702431.9|700431.9|702575.9|701092.7|702070.1|700425.7|38
1634901460000|2021-10-22 11:17:40|702432.7|700432.7|702409.5|700409.5|702445|700445|702409.5|700409.5|30
1634901470000|2021-10-22 11:17:50|702410|700410|702367.5|700367.5|702446.3|700446.3|702334.7|700334.7|38
1634901480000|2021-10-22 11:18:00|702368.4|700368.4|702353.9|700353.9|702371.3|700371.3|702342.1|700342.1|36
1634901490000|2021-10-22 11:18:10|702349|700349|702347|700347|702373.7|700373.7|702329.2|700329.2|38
1634901500000|2021-10-22 11:18:20|702330.6|700330.6|702335.7|700335.7|702344.4|700344.4|702323.7|700323.7|29
1634901510000|2021-10-22 11:18:30|702337.7|700337.7|702441.3|700441.3|702451.6|700896.6|701896.6|700324.8|30
1634901520000|2021-10-22 11:18:40|702439.2|700439.2|702594.4|700594.4|702595.2|701081.4|701952.7|700428.3|32
1634901530000|2021-10-22 11:18:50|702595.3|700595.3|702052|701052|702595.7|701076.4|702049.9|700553.8|36
1634901540000|2021-10-22 11:19:00|702056.7|701056.7|702087.9|701087.9|702591.2|701089.3|702040.5|700576|32
1634901550000|2021-10-22 11:19:10|702089.2|701089.2|702389.1|700389.1|702563.9|701089.7|701912|700383.2|29
1634901560000|2021-10-22 11:19:20|702400.4|700400.4|702419.5|700419.5|702423.7|700423.7|702387.1|700387.1|23
1634901570000|2021-10-22 11:19:30|702408.1|700408.1|702239.5|700239.5|702410.5|700899.5|701897.9|700222.7|33
1634901580000|2021-10-22 11:19:40|702240.4|700240.4|702238.9|700238.9|702253.3|700253.3|702222.7|700222.7|34
1634901590000|2021-10-22 11:19:50|702223.4|700223.4|701945.5|700945.5|702445.8|700946.2|701931.9|700223.4|35
1634901600000|2021-10-22 11:20:00|701954.1|700954.1|702465.7|700465.7|702490.6|700957.6|701931.9|700442.5|35
1634901610000|2021-10-22 11:20:10|702467.6|700467.6|702452.5|700452.5|702467.6|700971|701946.5|700435.5|35
1634901620000|2021-10-22 11:20:20|702447.9|700447.9|702428.7|700428.7|702460.5|700969.4|701896.8|700389|34
1634901630000|2021-10-22 11:20:30|702418.4|700418.4|702433.8|700433.8|702442.2|700940.1|701940.1|700408.6|31
1634901640000|2021-10-22 11:20:40|702467|700467|702385.2|700385.2|702474.7|700474.7|702377.4|700377.4|33
1634901650000|2021-10-22 11:20:50|702372.2|700372.2|702376.2|700376.2|702391.6|700391.6|702351.8|700351.8|32
1634901660000|2021-10-22 11:21:00|702375.5|700375.5|702365.8|700365.8|702376.3|700376.3|702361.7|700361.7|34
1634901670000|2021-10-22 11:21:10|702364.9|700364.9|702378.5|700378.5|702378.5|700880|701850.8|700364.6|31
1634901680000|2021-10-22 11:21:20|701904|700904|702385.5|700385.5|702399.6|700905.9|701887.6|700385.1|25
1634901690000|2021-10-22 11:21:30|702395.5|700395.5|702404.8|700404.8|702411.3|700411.3|702383.8|700383.8|24
1634901700000|2021-10-22 11:21:40|702409.5|700409.5|702409|700409|702447.3|700447.3|702390|700390|34
1634901710000|2021-10-22 11:21:50|702408.3|700408.3|702435.9|700435.9|702436.1|700436.1|702401.6|700401.6|34
1634901720000|2021-10-22 11:22:00|702437.8|700437.8|702490.9|700490.9|702497.6|700995.6|701987.9|700428.8|36
1634901730000|2021-10-22 11:22:10|702498.1|700498.1|702016|701016|702512.4|701040.4|701994.3|700498.1|34
1634901740000|2021-10-22 11:22:20|702018.6|701018.6|701997|700997|702497.8|701026|701995.1|700491.7|30
1634901750000|2021-10-22 11:22:30|701988.6|700988.6|702002.1|701002.1|702004.4|701004.4|701988.6|700988.6|19
1634901760000|2021-10-22 11:22:40|702001.8|701001.8|701975.7|700975.7|702474|701005|701969.2|700473.5|18
1634901770000|2021-10-22 11:22:50|701976.9|700976.9|701975.4|700975.4|702480.3|700986.4|701973.5|700479.3|23
1634901780000|2021-10-22 11:23:00|701976|700976|702442.4|700442.4|702445.5|700980.4|701937.7|700429.5|33
1634901790000|2021-10-22 11:23:10|702431.6|700431.6|702424.9|700424.9|702449.6|700449.6|702424.9|700424.9|27
1634901800000|2021-10-22 11:23:20|702430.7|700430.7|702442.1|700442.1|702448.2|700448.2|702427.3|700427.3|20
1634901810000|2021-10-22 11:23:30|702444.1|700444.1|702433.5|700433.5|702451.2|700451.2|702411.9|700411.9|30
1634901820000|2021-10-22 11:23:40|702434.3|700434.3|701795.2|700795.2|702448.6|700795.2|701793.9|700300.5|25
1634901830000|2021-10-22 11:23:50|701794.4|700794.4|702279.3|700279.3|702281.4|700794.4|701728.1|700160.2|37
1634901840000|2021-10-22 11:24:00|702277.8|700277.8|702389.3|700389.3|702389.3|700389.3|702274.2|700274.2|26
1634901850000|2021-10-22 11:24:10|702390.4|700390.4|702444.1|700444.1|702444.1|700444.1|702379.9|700379.9|31
1634901860000|2021-10-22 11:24:20|702445.8|700445.8|702476.2|700476.2|702483.6|700988.3|701973.4|700430.7|36
1634901870000|2021-10-22 11:24:30|702472.6|700472.6|702482.7|700482.7|702486.9|700486.9|702443.8|700443.8|28
1634901880000|2021-10-22 11:24:40|702486.5|700486.5|702553|700553|702555.3|700555.3|702486|700486|29
1634901890000|2021-10-22 11:24:50|702551.7|700551.7|702552.6|700552.6|702554.1|700554.1|702540.1|700540.1|19
1634901900000|2021-10-22 11:25:00|702552.9|700552.9|702568.3|700568.3|702576.7|700576.7|702552.9|700552.9|28
1634901910000|2021-10-22 11:25:10|702573.6|700573.6|702612.7|700612.7|702618.8|701118.2|702056.9|700539.9|34
1634901920000|2021-10-22 11:25:20|702614.8|700614.8|702140.6|701140.6|702614.8|701140.6|702105|700607.3|24
1634901930000|2021-10-22 11:25:30|702146.8|701146.8|702606.6|700606.6|702633.6|701146.8|702115.2|700602.1|31
1634901940000|2021-10-22 11:25:40|702616.4|700616.4|702607.5|700607.5|702644.1|700644.1|702607.5|700607.5|26
1634901950000|2021-10-22 11:25:50|702092.5|701092.5|702116.9|701116.9|702613.3|701144|702086.2|700613.3|31
1634901960000|2021-10-22 11:26:00|702131.9|701131.9|702115.3|701115.3|702133.1|701133.1|702108.1|701108.1|29
1634901970000|2021-10-22 11:26:10|702129.3|701129.3|702635.5|700635.5|702635.5|701143.9|702126.6|700619.2|28
1634901980000|2021-10-22 11:26:20|702636.5|700636.5|702614.2|700614.2|702638.8|701133|702078.5|700602.6|27
1634901990000|2021-10-22 11:26:30|702608.2|700608.2|702613|700613|702626.6|700626.6|702608.2|700608.2|24
1634902000000|2021-10-22 11:26:40|702625.8|700625.8|702664.5|700664.5|702668.6|700668.6|702611.8|700611.8|26
1634902010000|2021-10-22 11:26:50|702665.2|700665.2|702839|700839|702854.1|701245.5|702245.5|700651.2|34
1634902020000|2021-10-22 11:27:00|702845.7|700845.7|702784.2|700784.2|702848.7|700848.7|702784.2|700784.2|34
1634902030000|2021-10-22 11:27:10|702784.1|700784.1|702872.2|700872.2|702878.3|701317.9|702317.9|700760.8|29
1634902040000|2021-10-22 11:27:20|702864.3|700864.3|702941.7|700941.7|702941.7|700941.7|702864.3|700864.3|26
1634902050000|2021-10-22 11:27:30|702946.5|700946.5|702940.8|700940.8|702946.5|700946.5|702938.5|700938.5|29
1634902060000|2021-10-22 11:27:40|702938.1|700938.1|703004.7|701004.7|703004.8|701517.4|702517.4|700933.8|28
1634902070000|2021-10-22 11:27:50|702963.7|700963.7|702999.8|700999.8|703023.7|701023.7|702933|700933|38
1634902080000|2021-10-22 11:28:00|703015.8|701015.8|702802.4|700802.4|703028.7|701512.6|702512.6|700802.1|36
1634902090000|2021-10-22 11:28:10|702799|700799|702782.4|700782.4|702852.5|700852.5|702776.5|700776.5|37
1634902100000|2021-10-22 11:28:20|702768.6|700768.6|702795.3|700795.3|702804.6|700804.6|702752.5|700752.5|31
1634902110000|2021-10-22 11:28:30|702779|700779|702886.3|700886.3|702928.3|700928.3|702779|700779|33
1634902120000|2021-10-22 11:28:40|702899.6|700899.6|702810.7|700810.7|702899.6|700899.6|702762.2|700762.2|33
1634902130000|2021-10-22 11:28:50|702810.9|700810.9|702827.7|700827.7|702873|700873|702810|700810|33
1634902140000|2021-10-22 11:29:00|702830.3|700830.3|702807.1|700807.1|702844.6|700844.6|702801.9|700801.9|33
1634902150000|2021-10-22 11:29:10|702805.2|700805.2|702843.8|700843.8|702845|700845|702798.3|700798.3|31
1634902160000|2021-10-22 11:29:20|702843.2|700843.2|702832.2|700832.2|702847.1|700847.1|702824.7|700824.7|31
1634902170000|2021-10-22 11:29:30|702826.1|700826.1|702803.9|700803.9|702826.1|700826.1|702802.7|700802.7|35
1634902180000|2021-10-22 11:29:40|702803.6|700803.6|702794.5|700794.5|702816.3|700816.3|702743.3|700743.3|36
1634902190000|2021-10-22 11:29:50|702796|700796|702944.4|700944.4|702954.1|700954.1|702796|700796|36
1634902200000|2021-10-22 11:30:00|702945.6|700945.6|702873.9|700873.9|702948.6|700948.6|702858.6|700858.6|33
1634902210000|2021-10-22 11:30:10|702874.4|700874.4|702851|700851|702875.3|700875.3|702829.4|700829.4|29
1634902220000|2021-10-22 11:30:20|702849.9|700849.9|702844.8|700844.8|702852.4|700852.4|702827.5|700827.5|34
1634902230000|2021-10-22 11:30:30|702847.6|700847.6|702958.9|700958.9|702958.9|700958.9|702842.4|700842.4|35
1634902240000|2021-10-22 11:30:40|702957.3|700957.3|703022.7|701022.7|703028.4|701028.4|702955.3|700955.3|37
1634902250000|2021-10-22 11:30:50|703036|701036|702958.5|700958.5|703037.9|701037.9|702912.3|700912.3|33
1634902260000|2021-10-22 11:31:00|702953.2|700953.2|702939.1|700939.1|702963.4|700963.4|702935.5|700935.5|33
1634902270000|2021-10-22 11:31:10|702949.5|700949.5|702962.3|700962.3|702971.7|700971.7|702899.1|700899.1|34
1634902280000|2021-10-22 11:31:20|702962|700962|703074.9|701074.9|703088.1|701560.8|702557.8|700953.3|35
1634902290000|2021-10-22 11:31:30|703082|701082|703097.4|701097.4|703098.9|701098.9|703072.5|701072.5|33
1634902300000|2021-10-22 11:31:40|702586.8|701586.8|703164.7|701164.7|703164.7|701586.8|702549.2|701036.7|35
1634902310000|2021-10-22 11:31:50|703152.3|701152.3|703186.8|701186.8|703186.8|701186.8|703120|701120|26
1634902320000|2021-10-22 11:32:00|703185.8|701185.8|703161.7|701161.7|703185.8|701185.8|703142.4|701142.4|23
1634902330000|2021-10-22 11:32:10|703161.3|701161.3|702683.6|701683.6|703167.8|701694.5|702673.9|701161.3|32
1634902340000|2021-10-22 11:32:20|702686.6|701686.6|703172.8|701172.8|703172.8|701695.6|702686.6|701105.2|32
1634902350000|2021-10-22 11:32:30|703180.2|701180.2|703238.8|701238.8|703238.8|701734.9|702700.3|701175.9|33
1634902360000|2021-10-22 11:32:40|703234.6|701234.6|703251.4|701251.4|703252.8|701252.8|703207.3|701207.3|26
1634902370000|2021-10-22 11:32:50|703246.6|701246.6|703297.7|701297.7|703308.3|701775.2|702757.6|701245.2|27
1634902380000|2021-10-22 11:33:00|703295.6|701295.6|702869.4|701869.4|703295.6|701884.4|702806.7|701295.6|22
1634902390000|2021-10-22 11:33:10|702872|701872|703360.6|701360.6|703369.2|701872|702841.3|701359.9|27
1634902400000|2021-10-22 11:33:20|703363.9|701363.9|703399.8|701399.8|703399.8|701873|702854.4|701363.9|26
1634902410000|2021-10-22 11:33:30|703396.4|701396.4|702938.5|701938.5|703433.3|701941.6|702868.8|701387.9|32
1634902420000|2021-10-22 11:33:40|702945.4|701945.4|702933.7|701933.7|703417.2|701945.4|702929|701417.2|23
1634902430000|2021-10-22 11:33:50|702927.5|701927.5|703041|702041|703540|702041|702927.5|701425.9|30
1634902440000|2021-10-22 11:34:00|703030.1|702030.1|703090.6|702090.6|703546.5|702090.6|703022.9|701482|35
1634902450000|2021-10-22 11:34:10|703071.5|702071.5|703641.6|701641.6|703647.8|702144.9|703071.5|701560.9|34
1634902460000|2021-10-22 11:34:20|703127.3|702127.3|703668.3|701668.3|703668.3|702176.8|703117.7|701626.1|29
1634902470000|2021-10-22 11:34:30|703672.8|701672.8|703981.7|701981.7|703992|702307.7|703307.7|701655.8|35
1634902480000|2021-10-22 11:34:40|703966.8|701966.8|703934.8|701934.8|703982.1|701982.1|703918.7|701918.7|37
1634902490000|2021-10-22 11:34:50|703935.9|701935.9|703946.8|701946.8|703952.1|701952.1|703901.7|701901.7|34
1634902500000|2021-10-22 11:35:00|703938.8|701938.8|703831.1|701831.1|703951.7|701951.7|703818|701818|39
1634902510000|2021-10-22 11:35:10|703833.4|701833.4|703806.3|701806.3|703847.1|701847.1|703789.5|701789.5|37
1634902520000|2021-10-22 11:35:20|703836.3|701836.3|703879.2|701879.2|703899.2|701899.2|703816.3|701816.3|34
1634902530000|2021-10-22 11:35:30|703876.8|701876.8|703882.6|701882.6|703887.5|701887.5|703811.3|701811.3|35
1634902540000|2021-10-22 11:35:40|703869.6|701869.6|703989|701989|703998.7|702478.6|703470.5|701857.6|33
1634902550000|2021-10-22 11:35:50|703985.1|701985.1|704077.5|702077.5|704091.9|702091.9|703985.1|701985.1|30
1634902560000|2021-10-22 11:36:00|704080.3|702080.3|704022.4|702022.4|704081.7|702081.7|704017.9|702017.9|36
1634902570000|2021-10-22 11:36:10|704029.9|702029.9|703918.7|701918.7|704057|702057|703863.9|701863.9|36
1634902580000|2021-10-22 11:36:20|703973.7|701973.7|703984.7|701984.7|704027.9|702027.9|703973.7|701973.7|35
1634902590000|2021-10-22 11:36:30|704014.1|702014.1|703997.5|701997.5|704055.3|702055.3|703987|701987|31
1634902600000|2021-10-22 11:36:40|703995.3|701995.3|703992.5|701992.5|703998.7|701998.7|703987.5|701987.5|23
1634902610000|2021-10-22 11:36:50|703990.3|701990.3|703975|701975|703990.9|701990.9|703973.3|701973.3|29
1634902620000|2021-10-22 11:37:00|703971.9|701971.9|703562.4|702562.4|704046.7|702577.7|703468.8|701967|27
1634902630000|2021-10-22 11:37:10|703561.5|702561.5|703526.2|702526.2|704020.5|702571.9|703511.3|702009.6|31
1634902640000|2021-10-22 11:37:20|703525|702525|703520.4|702520.4|703525|702525|703515.5|702515.5|17
1634902650000|2021-10-22 11:37:30|703521.2|702521.2|703532.3|702532.3|703541.4|702541.4|703516|702516|25
1634902660000|2021-10-22 11:37:40|703526.3|702526.3|703538.5|702538.5|703539.9|702539.9|703526.3|702526.3|29
1634902670000|2021-10-22 11:37:50|703538|702538|703536.4|702536.4|703550.7|702550.7|703534.9|702534.9|31
1634902680000|2021-10-22 11:38:00|703536.7|702536.7|703541.9|702541.9|703545.9|702545.9|703531.6|702531.6|33
1634902690000|2021-10-22 11:38:10|703540|702540|703637|702637|704080.3|702643.1|703535.8|702040.7|37
1634902700000|2021-10-22 11:38:20|703638.7|702638.7|703812|702812|704324.3|702818.7|703623.1|702285.9|27
1634902710000|2021-10-22 11:38:30|703810.2|702810.2|704356.4|702356.4|704385.4|702881.1|703808.6|702309.7|37
1634902720000|2021-10-22 11:38:40|704336.9|702336.9|704476.7|702476.7|704480|702920.3|703881.2|702336.9|38
1634902730000|2021-10-22 11:38:50|703967.5|702967.5|704473.2|702473.2|704480|702973.5|703965|702460.3|31
1634902740000|2021-10-22 11:39:00|703970.6|702970.6|704458.3|702458.3|704468.2|702984.9|703969.2|702458.3|31
1634902750000|2021-10-22 11:39:10|704456.6|702456.6|703957.1|702957.1|704474.1|702962.8|703957.1|702451.5|30
1634902760000|2021-10-22 11:39:20|703954.8|702954.8|704217|702217|704369.1|702955.5|703674.3|702162.9|36
1634902770000|2021-10-22 11:39:30|704227|702227|704378.5|702378.5|704430.7|702430.7|704227|702227|36
1634902780000|2021-10-22 11:39:40|704381|702381|704396.1|702396.1|704407.3|702407.3|704365.5|702365.5|37
1634902790000|2021-10-22 11:39:50|704394.2|702394.2|704392.7|702392.7|704396.9|702396.9|704387.8|702387.8|25
1634902800000|2021-10-22 11:40:00|704395.4|702395.4|704235.7|702235.7|704411|702411|704170.7|702170.7|34
1634902810000|2021-10-22 11:40:10|704237.4|702237.4|704464.8|702464.8|704479.3|702479.3|704237.4|702237.4|35
1634902820000|2021-10-22 11:40:20|704446.6|702446.6|703952.6|702952.6|704446.6|702952.6|703952.6|702409.9|33
1634902830000|2021-10-22 11:40:30|704443.5|702443.5|704459.5|702459.5|704487.1|702969.5|703969.2|702443.5|31
1634902840000|2021-10-22 11:40:40|704476.3|702476.3|704532.2|702532.2|704608|703114.3|704085.2|702434.5|36
1634902850000|2021-10-22 11:40:50|704533.6|702533.6|704469.3|702469.3|704534.9|702534.9|704469.3|702469.3|31
1634902860000|2021-10-22 11:41:00|704431.4|702431.4|704344.3|702344.3|704454.1|702454.1|704315|702315|35
1634902870000|2021-10-22 11:41:10|703864.7|702864.7|704375.4|702375.4|704383.1|702864.7|703864.7|702359.8|29
1634902880000|2021-10-22 11:41:20|704372.5|702372.5|704363.8|702363.8|704375.8|702375.8|704363.8|702363.8|24
1634902890000|2021-10-22 11:41:30|704364.4|702364.4|704364.5|702364.5|704367.2|702367.2|704359.8|702359.8|22
1634902900000|2021-10-22 11:41:40|704364.7|702364.7|704335.4|702335.4|704374.6|702374.6|704335.4|702335.4|34
1634902910000|2021-10-22 11:41:50|704326.4|702326.4|703785|702785|704326.4|702829.6|703730|702203.9|34
1634902920000|2021-10-22 11:42:00|704287|702287|704259.6|702259.6|704288.5|702288.5|704258.1|702258.1|32
1634902930000|2021-10-22 11:42:10|704244.6|702244.6|703731|702731|704247.2|702733.3|703727.1|702229.2|38
1634902940000|2021-10-22 11:42:20|703730.5|702730.5|703870.2|702870.2|704338.7|702872.9|703730.4|702288.3|34
1634902950000|2021-10-22 11:42:30|703871.5|702871.5|703975.6|702975.6|704479.4|703011.6|703871.5|702461.4|35
1634902960000|2021-10-22 11:42:40|703974|702974|703972.7|702972.7|704468.4|702978.5|703947.4|702436.8|29
1634902970000|2021-10-22 11:42:50|704474.4|702474.4|704472|702472|704497|702992.3|703938.7|702399.4|35
1634902980000|2021-10-22 11:43:00|704472.8|702472.8|704438.8|702438.8|704477.8|702960|703939.4|702433.4|36
1634902990000|2021-10-22 11:43:10|704437|702437|703962.3|702962.3|704443.7|702973|703928.1|702426.1|36
1634903000000|2021-10-22 11:43:20|703963.3|702963.3|704015.7|703015.7|704474.5|703015.7|703931.6|702422.9|33
1634903010000|2021-10-22 11:43:30|704004.4|703004.4|703998.6|702998.6|704005.4|703005.4|703970.2|702970.2|35
1634903020000|2021-10-22 11:43:40|703997|702997|703983|702983|703998.8|702998.8|703983|702983|21
1634903030000|2021-10-22 11:43:50|703983.8|702983.8|703913.5|702913.5|703984.6|702984.6|703909.7|702909.7|22
1634903040000|2021-10-22 11:44:00|703894.3|702894.3|704164.2|702164.2|704291.8|702894.3|703894.3|702163.9|37
1634903050000|2021-10-22 11:44:10|704162.8|702162.8|704158.7|702158.7|704164.5|702164.5|704154.8|702154.8|30
1634903060000|2021-10-22 11:44:20|704158.9|702158.9|704002.9|702002.9|704160.4|702160.4|704002.9|702002.9|37
1634903070000|2021-10-22 11:44:30|704012.3|702012.3|703996.9|701996.9|704012.3|702012.3|703985.6|701985.6|33
1634903080000|2021-10-22 11:44:40|703998|701998|704036.2|702036.2|704053.1|702543.8|703537.1|701997.5|33
1634903090000|2021-10-22 11:44:50|704030.6|702030.6|703975.2|701975.2|704039.3|702535.7|703513.2|701974|40
1634903100000|2021-10-22 11:45:00|703976.2|701976.2|703972.3|701972.3|703979.5|701979.5|703941.6|701941.6|33
1634903110000|2021-10-22 11:45:10|703964.6|701964.6|703996.5|701996.5|704036|702036|703960.4|701960.4|32
1634903120000|2021-10-22 11:45:20|704007.4|702007.4|704057.8|702057.8|704057.8|702057.8|703994.2|701994.2|26
1634903130000|2021-10-22 11:45:30|704053.6|702053.6|704018.6|702018.6|704056.6|702056.6|704014.2|702014.2|26
1634903140000|2021-10-22 11:45:40|704018.5|702018.5|704038|702038|704045.7|702045.7|704018.5|702018.5|28
1634903150000|2021-10-22 11:45:50|704042.4|702042.4|704066.4|702066.4|704097|702097|704042.4|702042.4|34
1634903160000|2021-10-22 11:46:00|703630.2|702630.2|704257.1|702257.1|704257.9|702759.4|703630.2|702115.2|40
1634903170000|2021-10-22 11:46:10|704255.5|702255.5|704160.3|702160.3|704267.4|702737.2|703695.8|702160.3|30
1634903180000|2021-10-22 11:46:20|704154.4|702154.4|704120|702120|704154.4|702154.4|704099.5|702099.5|29
1634903190000|2021-10-22 11:46:30|703688.5|702688.5|704209.2|702209.2|704214.4|702688.5|703685.6|702179.9|36
1634903200000|2021-10-22 11:46:40|704211.4|702211.4|704161.2|702161.2|704221.1|702724.9|703720.2|702161.2|29
1634903210000|2021-10-22 11:46:50|704166.5|702166.5|704193.4|702193.4|704199.4|702688.3|703673.4|702152.7|32
1634903220000|2021-10-22 11:47:00|704189.9|702189.9|703687.8|702687.8|704190.6|702689.1|703687.3|702174.5|28
1634903230000|2021-10-22 11:47:10|703688|702688|703688.6|702688.6|703705.6|702705.6|703687.9|702687.9|23
1634903240000|2021-10-22 11:47:20|703689.1|702689.1|703677.9|702677.9|703689.1|702689.1|703666.4|702666.4|22
1634903250000|2021-10-22 11:47:30|703673.9|702673.9|703640.4|702640.4|703675.1|702675.1|703634.2|702634.2|31
1634903260000|2021-10-22 11:47:40|703640.2|702640.2|703654.8|702654.8|703669.4|702669.4|703624.9|702624.9|32
1634903270000|2021-10-22 11:47:50|703653.3|702653.3|703989|701989|704000.8|702653.3|703631.6|701976.5|28
1634903280000|2021-10-22 11:48:00|703995.2|701995.2|704156.4|702156.4|704156.4|702637.2|703548.7|701971.5|37
1634903290000|2021-10-22 11:48:10|704157.3|702157.3|704215.3|702215.3|704215.3|702215.3|704136.3|702136.3|37
1634903300000|2021-10-22 11:48:20|704211.9|702211.9|703674.7|702674.7|704277|702777.9|703669.2|702211.4|34
1634903310000|2021-10-22 11:48:30|703677|702677|704168.9|702168.9|704175.6|702677|703659.1|702133.6|37
1634903320000|2021-10-22 11:48:40|704170.2|702170.2|704126.7|702126.7|704181.9|702619|703612.6|702106.4|30
1634903330000|2021-10-22 11:48:50|703626.2|702626.2|703577.1|702577.1|704138.3|702635.5|703576.1|702080.4|26
1634903340000|2021-10-22 11:49:00|703578|702578|703572.5|702572.5|704076.2|702580.1|703536.2|702070.4|25
1634903350000|2021-10-22 11:49:10|703570.8|702570.8|703584.4|702584.4|703595.2|702595.2|703568.5|702568.5|33
1634903360000|2021-10-22 11:49:20|703586.8|702586.8|703611.1|702611.1|703625.4|702625.4|703582.6|702582.6|26
1634903370000|2021-10-22 11:49:30|703611|702611|704130.8|702130.8|704204.5|702702|703606.7|702117.9|37
1634903380000|2021-10-22 11:49:40|704126.5|702126.5|703613.4|702613.4|704134.1|702632.8|703601.6|702126.5|28
1634903390000|2021-10-22 11:49:50|703609|702609|703561.4|702561.4|703616.6|702616.6|703559.1|702559.1|18
1634903400000|2021-10-22 11:50:00|703564|702564|703527.7|702527.7|703566.8|702566.8|703527.7|702527.7|33
1634903410000|2021-10-22 11:50:10|703526.3|702526.3|703463.6|702463.6|703539.7|702539.7|703463.6|702463.6|30
1634903420000|2021-10-22 11:50:20|703477.6|702477.6|703548.9|702548.9|703553.6|702553.6|703477.6|702477.6|33
1634903430000|2021-10-22 11:50:30|703547.8|702547.8|703641|702641|703668.7|702668.7|703547.8|702547.8|33
1634903440000|2021-10-22 11:50:40|703616.5|702616.5|703619.7|702619.7|703635.7|702635.7|703613.5|702613.5|34
1634903450000|2021-10-22 11:50:50|703622.6|702622.6|703589.1|702589.1|703622.6|702622.6|703587.2|702587.2|25
1634903460000|2021-10-22 11:51:00|703599.4|702599.4|703588.2|702588.2|703603.5|702603.5|703588.2|702588.2|30
1634903470000|2021-10-22 11:51:10|703587|702587|703640.3|702640.3|703642.9|702642.9|703585.2|702585.2|26
1634903480000|2021-10-22 11:51:20|703644.3|702644.3|703620.1|702620.1|704146|702658.7|703604.9|702092.6|32
1634903490000|2021-10-22 11:51:30|703617.3|702617.3|703607.8|702607.8|703619.7|702619.7|703563.5|702563.5|28
1634903500000|2021-10-22 11:51:40|703605.6|702605.6|703669|702669|703681.3|702681.3|703598.8|702598.8|26
1634903510000|2021-10-22 11:51:50|703668.1|702668.1|703669.6|702669.6|703672.8|702672.8|703665.9|702665.9|20
1634903520000|2021-10-22 11:52:00|703670.5|702670.5|703677|702677|703677|702677|703664.7|702664.7|20
1634903530000|2021-10-22 11:52:10|703678.9|702678.9|703777.3|702777.3|703804|702804|703678.9|702678.9|31
1634903540000|2021-10-22 11:52:20|703776.9|702776.9|703733.3|702733.3|704265.4|702780|703726.7|702256|35
1634903550000|2021-10-22 11:52:30|703736.2|702736.2|703756.8|702756.8|703764.4|702764.4|703734.9|702734.9|29
1634903560000|2021-10-22 11:52:40|703758.9|702758.9|703777.7|702777.7|704249.9|702780.8|703719.3|702241.2|24
1634903570000|2021-10-22 11:52:50|703779.4|702779.4|703801.3|702801.3|703817.1|702817.1|703771.5|702771.5|28
1634903580000|2021-10-22 11:53:00|703801.2|702801.2|703824.2|702824.2|703824.2|702824.2|703801.2|702801.2|21
1634903590000|2021-10-22 11:53:10|703828.1|702828.1|703907.2|702907.2|703940.2|702940.2|703828.1|702828.1|37
1634903600000|2021-10-22 11:53:20|703918.5|702918.5|703933|702933|703942.8|702942.8|703905.7|702905.7|30
1634903610000|2021-10-22 11:53:30|703933.4|702933.4|703943.3|702943.3|703943.3|702943.3|703933.4|702933.4|21
1634903620000|2021-10-22 11:53:40|703945.5|702945.5|703952.2|702952.2|703959.3|702959.3|703945.5|702945.5|35
1634903630000|2021-10-22 11:53:50|703951.3|702951.3|704422.3|702422.3|704424.1|702955.3|703912|702422.3|28
1634903640000|2021-10-22 11:54:00|704425.3|702425.3|704339.6|702339.6|704425.3|702915.4|703818.1|702339.6|23
1634903650000|2021-10-22 11:54:10|704349|702349|703840.1|702840.1|704349|702840.1|703808.9|702334.2|33
1634903660000|2021-10-22 11:54:20|703843.7|702843.7|703790.9|702790.9|704344.5|702846.9|703775.8|702301.7|30
1634903670000|2021-10-22 11:54:30|703822.9|702822.9|703883.2|702883.2|703883.2|702883.2|703808.3|702808.3|36
1634903680000|2021-10-22 11:54:40|703867|702867|703761.7|702761.7|704174.2|702867|703632.9|702133.9|36
1634903690000|2021-10-22 11:54:50|703808.8|702808.8|704285.5|702285.5|704307.2|702814.6|703777.6|702282.8|30
1634903700000|2021-10-22 11:55:00|704282.3|702282.3|703705.3|702705.3|704283.2|702780.1|703690.7|702152.2|34
1634903710000|2021-10-22 11:55:10|703701.8|702701.8|704150.2|702150.2|704208.2|702706|703647.9|702149.5|36
1634903720000|2021-10-22 11:55:20|704148.6|702148.6|703725|702725|704216.7|702725|703696.3|702148.6|34
1634903730000|2021-10-22 11:55:30|703782.3|702782.3|703792.3|702792.3|704296.9|702792.3|703724|702220.2|31
1634903740000|2021-10-22 11:55:40|703794.4|702794.4|704300.3|702300.3|704359.6|702803.2|703730.2|702252.2|33
1634903750000|2021-10-22 11:55:50|704306.1|702306.1|704162.4|702162.4|704325.4|702764.4|703642.6|702124.8|39
1634903760000|2021-10-22 11:56:00|704167.3|702167.3|703741.8|702741.8|704262.9|702765.4|703717.6|702167.3|33
1634903770000|2021-10-22 11:56:10|703744.5|702744.5|704127.6|702127.6|704277.6|702744.5|703742.1|702076.9|32
1634903780000|2021-10-22 11:56:20|704131|702131|703727.9|702727.9|704235.5|702731.8|703621.2|702107.1|31
1634903790000|2021-10-22 11:56:30|703727.5|702727.5|704217.9|702217.9|704243.5|702745.6|703727.5|702217.9|20
1634903800000|2021-10-22 11:56:40|704215.5|702215.5|704213.2|702213.2|704219.5|702716.1|703704.9|702187.5|29
1634903810000|2021-10-22 11:56:50|704205.5|702205.5|703711.7|702711.7|704215|702718.2|703711.7|702205.5|23
1634903820000|2021-10-22 11:57:00|703713.9|702713.9|704190.7|702190.7|704200.8|702713.9|703688.5|702175.9|37
1634903830000|2021-10-22 11:57:10|704179|702179|703658.6|702658.6|704179|702690.2|703630.9|702176.7|37
1634903840000|2021-10-22 11:57:20|703666|702666|703650.7|702650.7|703693.5|702693.5|703624.4|702624.4|37
1634903850000|2021-10-22 11:57:30|703651|702651|703766.6|702766.6|703771.7|702771.7|703651|702651|33
1634903860000|2021-10-22 11:57:40|703794.5|702794.5|703824.7|702824.7|703825.5|702825.5|703794.5|702794.5|29
1634903870000|2021-10-22 11:57:50|703815.8|702815.8|703798.1|702798.1|703826.5|702826.5|703783.1|702783.1|36
1634903880000|2021-10-22 11:58:00|703794.5|702794.5|703625.5|702625.5|703798.9|702798.9|703609.4|702609.4|36
1634903890000|2021-10-22 11:58:10|703625.4|702625.4|704071.6|702071.6|704115.6|702626.9|703565.3|702064.7|33
1634903900000|2021-10-22 11:58:20|704065.1|702065.1|704065.2|702065.2|704065.8|702567.4|703559.9|702062.7|25
1634903910000|2021-10-22 11:58:30|703565.1|702565.1|703613.6|702613.6|703632|702632|703563.1|702563.1|27
1634903920000|2021-10-22 11:58:40|703611.3|702611.3|703588.7|702588.7|704085.6|702613.8|703586|702085.1|28
1634903930000|2021-10-22 11:58:50|703588.9|702588.9|703500.1|702500.1|703590.4|702590.4|703500.1|702500.1|28
1634903940000|2021-10-22 11:59:00|703509.7|702509.7|703587.4|702587.4|703600|702600|703482.6|702482.6|35
1634903950000|2021-10-22 11:59:10|703591.6|702591.6|703730.1|702730.1|703741.1|702741.1|703590.8|702590.8|33
1634903960000|2021-10-22 11:59:20|703732.7|702732.7|703728.8|702728.8|703733.7|702733.7|703725.6|702725.6|19
1634903970000|2021-10-22 11:59:30|703731.3|702731.3|703731.6|702731.6|703743.4|702743.4|703723.9|702723.9|25
1634903980000|2021-10-22 11:59:40|703731.3|702731.3|703694.9|702694.9|704190|702734.5|703671.6|702187.6|26
1634903990000|2021-10-22 11:59:50|703690.7|702690.7|703712.6|702712.6|703718.9|702718.9|703677.9|702677.9|23
1634904000000|2021-10-22 12:00:00|703713.1|702713.1|703725.8|702725.8|703731.4|702731.4|703699.7|702699.7|30
1634904010000|2021-10-22 12:00:10|703729.4|702729.4|703731|702731|703736.3|702736.3|703722.1|702722.1|18
1634904020000|2021-10-22 12:00:20|703730.1|702730.1|703738.6|702738.6|703738.6|702738.6|703722.3|702722.3|25
1634904030000|2021-10-22 12:00:30|703739.2|702739.2|703808.9|702808.9|703810.5|702810.5|703729.1|702729.1|20
1634904040000|2021-10-22 12:00:40|703807.9|702807.9|703746.5|702746.5|703811.7|702811.7|703746.5|702746.5|34
1634904050000|2021-10-22 12:00:50|703712.5|702712.5|703709.2|702709.2|704201.3|702718.9|703699.8|702201.3|39
1634904060000|2021-10-22 12:01:00|703693.7|702693.7|703771.1|702771.1|703772.2|702772.2|703693.7|702693.7|36
1634904070000|2021-10-22 12:01:10|703769.9|702769.9|703765.1|702765.1|704272|702774.5|703728.9|702245.7|38
1634904080000|2021-10-22 12:01:20|703766.7|702766.7|703770|702770|704293.5|702814.4|703755.7|702269.5|38
1634904090000|2021-10-22 12:01:30|703770.1|702770.1|703778.3|702778.3|704266.8|702778.3|703728.3|702222.2|37
1634904100000|2021-10-22 12:01:40|703775.3|702775.3|703768.3|702768.3|703778.3|702778.3|703764.9|702764.9|33
1634904110000|2021-10-22 12:01:50|703768.7|702768.7|703732.4|702732.4|703787.6|702787.6|703672.7|702672.7|36
1634904120000|2021-10-22 12:02:00|704261.8|702261.8|704330.4|702330.4|704334.3|702836.5|703786.2|702261.8|38
1634904130000|2021-10-22 12:02:10|704328.3|702328.3|703808.1|702808.1|704343.8|702828.7|703764.3|702327.4|33
1634904140000|2021-10-22 12:02:20|703808.2|702808.2|703710.2|702710.2|704220.8|702809.6|703708.1|702212.6|40
1634904150000|2021-10-22 12:02:30|703717|702717|704248.8|702248.8|704251.7|702738.4|703713.9|702220.1|34
1634904160000|2021-10-22 12:02:40|704256.8|702256.8|704201.2|702201.2|704258.8|702766.4|703700.3|702192.1|34
1634904170000|2021-10-22 12:02:50|704201.1|702201.1|703758.5|702758.5|704253.7|702761.3|703744|702201.1|29
1634904180000|2021-10-22 12:03:00|703758|702758|703797.2|702797.2|704281.7|702807.7|703749.1|702250.1|36
1634904190000|2021-10-22 12:03:10|703799.9|702799.9|704268.9|702268.9|704309|702824.7|703799.2|702262.1|38
1634904200000|2021-10-22 12:03:20|704262.2|702262.2|704244|702244|704319.8|702795.4|703767.2|702244|33
1634904210000|2021-10-22 12:03:30|703805.2|702805.2|704290.3|702290.3|704354.9|702861.6|703791|702290.3|38
1634904220000|2021-10-22 12:03:40|704308.9|702308.9|704260.5|702260.5|704310.4|702810|703810|702239.2|23
1634904230000|2021-10-22 12:03:50|704272.3|702272.3|704178.8|702178.8|704272.3|702776.3|703673.3|702178.8|29
1634904240000|2021-10-22 12:04:00|704176.8|702176.8|704176.9|702176.9|704197.4|702695.4|703667.5|702166.2|31
1634904250000|2021-10-22 12:04:10|704174.1|702174.1|704190.7|702190.7|704197.3|702686.7|703643.5|702162|28
1634904260000|2021-10-22 12:04:20|704208.4|702208.4|703680.4|702680.4|704208.4|702694.1|703666.8|702178.4|27
1634904270000|2021-10-22 12:04:30|703679.4|702679.4|704166.2|702166.2|704169|702679.4|703650|702142.7|32
1634904280000|2021-10-22 12:04:40|704167.2|702167.2|703670.2|702670.2|704175.9|702677.6|703670.2|702165|24
1634904290000|2021-10-22 12:04:50|703668.4|702668.4|703713.5|702713.5|704206.3|702713.5|703668.4|702189.4|29
1634904300000|2021-10-22 12:05:00|703718.8|702718.8|703618.5|702618.5|704195.4|702719.7|703609.8|702172.8|38
1634904310000|2021-10-22 12:05:10|703623.2|702623.2|703664.5|702664.5|704133.7|702665.6|703594.1|702106.4|34
1634904320000|2021-10-22 12:05:20|703664.7|702664.7|704212|702212|704212|702723.4|703663.1|702155.4|23
1634904330000|2021-10-22 12:05:30|704213.6|702213.6|704303.3|702303.3|704323|702772.6|703747.7|702209.8|31
1634904340000|2021-10-22 12:05:40|704301.5|702301.5|704318|702318|704323.7|702838.2|703828.2|702287.5|36
1634904350000|2021-10-22 12:05:50|704343|702343|704385.7|702385.7|704385.7|702883.3|703837.1|702311.5|34
1634904360000|2021-10-22 12:06:00|704380.7|702380.7|703880.5|702880.5|704404.5|702920.9|703871.8|702365.3|35
1634904370000|2021-10-22 12:06:10|703878.1|702878.1|704238.5|702238.5|704371.9|702883.8|703785.8|702238.5|36
1634904380000|2021-10-22 12:06:20|704250.3|702250.3|704273.7|702273.7|704273.7|702797.2|703755.2|702225.7|30
1634904390000|2021-10-22 12:06:30|704267|702267|704282.6|702282.6|704282.6|702282.6|704267|702267|29
1634904400000|2021-10-22 12:06:40|704276|702276|703669.3|702669.3|704276|702774.5|703669.3|702151.9|35
1634904410000|2021-10-22 12:06:50|703669.9|702669.9|703687.5|702687.5|703687.5|702687.5|703668.9|702668.9|26
1634904420000|2021-10-22 12:07:00|703688|702688|704218.5|702218.5|704218.5|702693.7|703659.7|702159.3|26
1634904430000|2021-10-22 12:07:10|703650.6|702650.6|703650.7|702650.7|703665|702665|703630.7|702630.7|27
1634904440000|2021-10-22 12:07:20|703651.1|702651.1|703738.5|702738.5|704249|702758|703641.6|702223.5|32
1634904450000|2021-10-22 12:07:30|703733.1|702733.1|704243.8|702243.8|704297.4|702801.2|703733.1|702228.4|33
1634904460000|2021-10-22 12:07:40|704235.4|702235.4|704237.1|702237.1|704254.4|702254.4|704215.7|702215.7|29
1634904470000|2021-10-22 12:07:50|704242.4|702242.4|704241|702241|704244.4|702244.4|704229.1|702229.1|26
1634904480000|2021-10-22 12:08:00|703758.1|702758.1|703807.9|702807.9|703807.9|702807.9|703739.5|702739.5|32
1634904490000|2021-10-22 12:08:10|703833.5|702833.5|703851.7|702851.7|704350|702876.1|703817.7|702290.9|34
1634904500000|2021-10-22 12:08:20|703808.6|702808.6|703857.3|702857.3|704380.3|702863.9|703798.7|702265|36
1634904510000|2021-10-22 12:08:30|703852.9|702852.9|703886.8|702886.8|703914.9|702914.9|703846.1|702846.1|34
1634904520000|2021-10-22 12:08:40|703893.5|702893.5|703916|702916|703917.1|702917.1|703886.8|702886.8|36
1634904530000|2021-10-22 12:08:50|703904|702904|703915.1|702915.1|703917.8|702917.8|703879.7|702879.7|34
1634904540000|2021-10-22 12:09:00|703913.6|702913.6|703923.9|702923.9|703939.7|702939.7|703913.6|702913.6|28
1634904550000|2021-10-22 12:09:10|703926.3|702926.3|703924.4|702924.4|703929.4|702929.4|703891.4|702891.4|28
1634904560000|2021-10-22 12:09:20|703922.3|702922.3|703912.9|702912.9|703924.6|702924.6|703879|702879|28
1634904570000|2021-10-22 12:09:30|703915.9|702915.9|703913.4|702913.4|703916.7|702916.7|703906.1|702906.1|21
1634904580000|2021-10-22 12:09:40|703915.6|702915.6|703885.5|702885.5|704388.1|702915.6|703871.6|702363.3|34
1634904590000|2021-10-22 12:09:50|703882.7|702882.7|704400|702400|704401.9|702882.7|703882.7|702360.9|28
1634904600000|2021-10-22 12:10:00|704401.5|702401.5|704399.1|702399.1|704402.9|702903|703901.8|702391.7|22
1634904610000|2021-10-22 12:10:10|704396.8|702396.8|704394.3|702394.3|704398.3|702892.8|703873.9|702386.9|33
1634904620000|2021-10-22 12:10:20|704394.5|702394.5|703950|702950|704401.1|702950|703900|702393.2|31
1634904630000|2021-10-22 12:10:30|703952.3|702952.3|703941.5|702941.5|703971.3|702971.3|703940.8|702940.8|29
1634904640000|2021-10-22 12:10:40|703940.3|702940.3|703916.2|702916.2|703944|702944|703900|702900|32
1634904650000|2021-10-22 12:10:50|703913.2|702913.2|703897|702897|703914.3|702914.3|703885.9|702885.9|27
1634904660000|2021-10-22 12:11:00|703899.2|702899.2|703877|702877|703903.4|702903.4|703875.2|702875.2|34
1634904670000|2021-10-22 12:11:10|703876.2|702876.2|703878.9|702878.9|703880.3|702880.3|703875.4|702875.4|25
1634904680000|2021-10-22 12:11:20|703879|702879|703880.6|702880.6|703880.7|702880.7|703876.4|702876.4|22
1634904690000|2021-10-22 12:11:30|703880.4|702880.4|703858.2|702858.2|703892.7|702892.7|703858.2|702858.2|19
1634904700000|2021-10-22 12:11:40|703860.1|702860.1|703871.4|702871.4|703874|702874|703836.4|702836.4|22
1634904710000|2021-10-22 12:11:50|703873.5|702873.5|703873.6|702873.6|703875.5|702875.5|703868.7|702868.7|21
1634904720000|2021-10-22 12:12:00|703873.9|702873.9|704078.8|703078.8|704563.2|703078.8|703873.9|702563.2|34
1634904730000|2021-10-22 12:12:10|704115.2|703115.2|704757.9|702757.9|704842.6|703201.9|704115.2|702629.2|38
1634904740000|2021-10-22 12:12:20|704757.6|702757.6|704866.3|702866.3|704918.4|703414.2|704414.2|702753.8|36
1634904750000|2021-10-22 12:12:30|704333.5|703333.5|704710.2|702710.2|704792.8|703333.5|704333.5|702710.2|37
1634904760000|2021-10-22 12:12:40|704708.6|702708.6|704757.6|702757.6|704775.9|703230.4|704230.4|702705.5|28
1634904770000|2021-10-22 12:12:50|704749.5|702749.5|704773.8|702773.8|704781.5|703267.5|704251.1|702744|33
1634904780000|2021-10-22 12:13:00|704775.9|702775.9|704719.3|702719.3|704778|702778|704706|702706|34
1634904790000|2021-10-22 12:13:10|704721.1|702721.1|704717.7|702717.7|704726.4|702726.4|704687.5|702687.5|34
1634904800000|2021-10-22 12:13:20|704711.5|702711.5|704723.7|702723.7|704736.8|702736.8|704697.1|702697.1|34
1634904810000|2021-10-22 12:13:30|704721|702721|704287.6|703287.6|704724.7|703296.8|704260.3|702701.3|29
1634904820000|2021-10-22 12:13:40|704287.8|703287.8|704286.8|703286.8|704289|703289|704283.1|703283.1|21
1634904830000|2021-10-22 12:13:50|704286.4|703286.4|704777|702777|704781.2|703286.4|704265.6|702759.6|27
1634904840000|2021-10-22 12:14:00|704775.6|702775.6|704264.3|703264.3|704776.8|703282.8|704263.2|702775.5|29
1634904850000|2021-10-22 12:14:10|704263.4|703263.4|704280.7|703280.7|704283.1|703283.1|704262.6|703262.6|20
1634904860000|2021-10-22 12:14:20|704281.3|703281.3|704413.6|703413.6|704430.2|703430.2|704276|703276|26
1634904870000|2021-10-22 12:14:30|704413.3|703413.3|704355.2|703355.2|704883.3|703424.6|704355.2|702865|32
1634904880000|2021-10-22 12:14:40|704356.3|703356.3|704353.9|703353.9|704356.5|703356.5|704350.4|703350.4|20
1634904890000|2021-10-22 12:14:50|704355.6|703355.6|704372.8|703372.8|704862.7|703372.8|704355.6|702852.3|24
1634904900000|2021-10-22 12:15:00|704369.1|703369.1|704382.2|703382.2|704867.4|703384.1|704356.8|702840|33
1634904910000|2021-10-22 12:15:10|704383.7|703383.7|704376.1|703376.1|704857.8|703390.1|704363.5|702857.8|32
1634904920000|2021-10-22 12:15:20|704377.9|703377.9|704896|702896|704896|703401.6|704377.4|702890.6|35
1634904930000|2021-10-22 12:15:30|704894.3|702894.3|704383.9|703383.9|704894.4|703387.7|704376|702891.9|30
1634904940000|2021-10-22 12:15:40|704386.5|703386.5|704853.1|702853.1|704858.4|703386.9|704346.7|702852.1|31
1634904950000|2021-10-22 12:15:50|704852.5|702852.5|704356.8|703356.8|704854.8|703367.7|704349.2|702852|23
1634904960000|2021-10-22 12:16:00|704364|703364|704271.7|703271.7|704371.4|703371.4|704271.7|703271.7|30
1634904970000|2021-10-22 12:16:10|704283.6|703283.6|704279.4|703279.4|704801.3|703308|704279.4|702776.9|36
1634904980000|2021-10-22 12:16:20|704279|703279|704811.4|702811.4|704817.2|703300|704268.5|702784.4|38
1634904990000|2021-10-22 12:16:30|704813.3|702813.3|704785.3|702785.3|704813.3|703329.8|704280|702777.2|32
1634905000000|2021-10-22 12:16:40|704786|702786|704531.6|702531.6|704786|703277.6|704022.4|702528.5|37
1634905010000|2021-10-22 12:16:50|704532.3|702532.3|703951.5|702951.5|704532.3|702996.6|703945.9|702450.5|35
1634905020000|2021-10-22 12:17:00|704375.2|702375.2|704147.4|702147.4|704375.3|702857.7|703855.6|702140.3|38
1634905030000|2021-10-22 12:17:10|704154.9|702154.9|704197.1|702197.1|704197.1|702701.5|703701.5|702121.3|38
1634905040000|2021-10-22 12:17:20|704207.1|702207.1|704165.3|702165.3|704207.1|702692.8|703681.2|702165.3|33
1634905050000|2021-10-22 12:17:30|704098.4|702098.4|704198.5|702198.5|704208.4|702208.4|704098.4|702098.4|33
1634905060000|2021-10-22 12:17:40|704199.6|702199.6|704247.4|702247.4|704249.4|702736.5|703683.8|702197.4|28
1634905070000|2021-10-22 12:17:50|704248.3|702248.3|704209.6|702209.6|704249.1|702249.1|704183.1|702183.1|29
1634905080000|2021-10-22 12:18:00|704209.2|702209.2|704323.8|702323.8|704335.9|702335.9|704201.1|702201.1|31
1634905090000|2021-10-22 12:18:10|704329.1|702329.1|704198.9|702198.9|704329.1|702329.1|704194.9|702194.9|36
1634905100000|2021-10-22 12:18:20|704200.5|702200.5|704215.2|702215.2|704232.3|702232.3|704189.9|702189.9|37
1634905110000|2021-10-22 12:18:30|704220.8|702220.8|704211.3|702211.3|704220.8|702220.8|704205.6|702205.6|39
1634905120000|2021-10-22 12:18:40|704220.6|702220.6|704212.9|702212.9|704221.4|702221.4|704208|702208|37
1634905130000|2021-10-22 12:18:50|704177.3|702177.3|704185.6|702185.6|704192.6|702192.6|704177.3|702177.3|35
1634905140000|2021-10-22 12:19:00|704185.3|702185.3|704217.9|702217.9|704222.5|702718.5|703718.5|702175.5|32
1634905150000|2021-10-22 12:19:10|704219.6|702219.6|704300.3|702300.3|704300.3|702782|703758.2|702219.6|33
1634905160000|2021-10-22 12:19:20|704300.2|702300.2|704286.9|702286.9|704303.1|702799.1|703772.1|702286.2|36
1634905170000|2021-10-22 12:19:30|704288.5|702288.5|703829.6|702829.6|704305.3|702841.2|703827.2|702275.3|37
1634905180000|2021-10-22 12:19:40|703840.7|702840.7|704394.6|702394.6|704426.2|702909.4|703799.2|702294.7|34
1634905190000|2021-10-22 12:19:50|704397.6|702397.6|704407.9|702407.9|704407.9|702912.8|703891.9|702363.6|33
1634905200000|2021-10-22 12:20:00|703844|702844|703924.3|702924.3|704433.5|702931.4|703844|702396.5|30
1634905210000|2021-10-22 12:20:10|703925.3|702925.3|703946.9|702946.9|703951.3|702951.3|703924.2|702924.2|27
1634905220000|2021-10-22 12:20:20|703947.6|702947.6|703908.5|702908.5|703959.8|702959.8|703898.9|702898.9|34
1634905230000|2021-10-22 12:20:30|703907.2|702907.2|703890.5|702890.5|704411.3|702912.9|703871.4|702363.8|38
1634905240000|2021-10-22 12:20:40|703891|702891|703766.8|702766.8|704389.5|702894.1|703751.6|702279|39
1634905250000|2021-10-22 12:20:50|704307.7|702307.7|703877.9|702877.9|704362|702880|703777.9|702281|38
1634905260000|2021-10-22 12:21:00|703877.2|702877.2|703818|702818|704399.8|702902.8|703797.4|702306.7|36
1634905270000|2021-10-22 12:21:10|704337|702337|703948.8|702948.8|704425.2|702948.8|703801.3|702281.7|34
1634905280000|2021-10-22 12:21:20|703947.4|702947.4|703973.8|702973.8|704501.5|702976.2|703943.3|702463.2|33
1634905290000|2021-10-22 12:21:30|703970.5|702970.5|704021.6|703021.6|704501.9|703028.2|703965.7|702475.1|28
1634905300000|2021-10-22 12:21:40|704016.8|703016.8|704035.2|703035.2|704036.6|703036.6|704016.8|703016.8|21
1634905310000|2021-10-22 12:21:50|704031|703031|704109.8|703109.8|704629.4|703159.7|704031|702602.5|27
1634905320000|2021-10-22 12:22:00|704102.4|703102.4|703937|702937|704647.6|703145.4|703936.7|702419.9|33
1634905330000|2021-10-22 12:22:10|703940.4|702940.4|703978|702978|704478.3|702978.8|703940.4|702358|31
1634905340000|2021-10-22 12:22:20|703979.4|702979.4|703969.1|702969.1|703989.3|702989.3|703967.6|702967.6|24
1634905350000|2021-10-22 12:22:30|703969.4|702969.4|703774.3|702774.3|704267.2|702974|703757.9|702267.2|28
1634905360000|2021-10-22 12:22:40|703768.1|702768.1|703750.1|702750.1|704269.4|702771.6|703743.7|702267.6|28
1634905370000|2021-10-22 12:22:50|703747.8|702747.8|703741.8|702741.8|704249.7|702748.7|703735.9|702237.2|31
1634905380000|2021-10-22 12:23:00|703743.6|702743.6|703739.4|702739.4|704260.5|702757.9|703728|702234.4|24
1634905390000|2021-10-22 12:23:10|703738.2|702738.2|704218.3|702218.3|704232.4|702738.2|703722|702208.3|24
1634905400000|2021-10-22 12:23:20|704213.3|702213.3|704291.2|702291.2|704329.6|702837|703711.9|702213.3|34
1634905410000|2021-10-22 12:23:30|704331.5|702331.5|703840.4|702840.4|704345.7|702845.6|703829.5|702303.2|33
1634905420000|2021-10-22 12:23:40|703833|702833|703826.1|702826.1|703846.8|702846.8|703825.4|702825.4|15
1634905430000|2021-10-22 12:23:50|703826.9|702826.9|703798|702798|704346.7|702849.5|703798|702300.3|30
1634905440000|2021-10-22 12:24:00|703789.3|702789.3|703736.7|702736.7|704298.8|702789.3|703733.9|702227.2|29
1634905450000|2021-10-22 12:24:10|703742.1|702742.1|703729.4|702729.4|703744.6|702744.6|703727.5|702727.5|18
1634905460000|2021-10-22 12:24:20|703724.9|702724.9|703855|702855|704358.2|702863|703724.9|702348.3|28
1634905470000|2021-10-22 12:24:30|703825.3|702825.3|703843.1|702843.1|703850.2|702850.2|703814.3|702814.3|31
1634905480000|2021-10-22 12:24:40|703862|702862|703838.9|702838.9|703862|702862|703838.6|702838.6|16
1634905490000|2021-10-22 12:24:50|703839.1|702839.1|704338.3|702338.3|704338.3|702840.8|703810.5|702305.3|24
1634905500000|2021-10-22 12:25:00|704336.4|702336.4|703806.1|702806.1|704337.7|702833.9|703771.3|702294.8|37
1634905510000|2021-10-22 12:25:10|703810.5|702810.5|703794.8|702794.8|703810.5|702810.5|703788.8|702788.8|27
1634905520000|2021-10-22 12:25:20|703793.1|702793.1|703794.8|702794.8|703800.9|702800.9|703786.4|702786.4|27
1634905530000|2021-10-22 12:25:30|703793.3|702793.3|704258.6|702258.6|704261.8|702794.6|703752.4|702253.1|27
1634905540000|2021-10-22 12:25:40|704256.5|702256.5|703746.3|702746.3|704262.7|702754.5|703741.8|702256.5|26
1634905550000|2021-10-22 12:25:50|703746.1|702746.1|704250.6|702250.6|704252.2|702775.8|703745.7|702249.1|18
1634905560000|2021-10-22 12:26:00|704256.3|702256.3|703705.5|702705.5|704256.3|702755.6|703700.3|702211.2|26
1634905570000|2021-10-22 12:26:10|703705.6|702705.6|703800.7|702800.7|704335.2|702845.9|703705.6|702310.8|33
1634905580000|2021-10-22 12:26:20|704285.6|702285.6|703827.9|702827.9|704285.6|702835.4|703788.3|702285.6|30
1634905590000|2021-10-22 12:26:30|703828.8|702828.8|703828.1|702828.1|703833.2|702833.2|703809.3|702809.3|24
1634905600000|2021-10-22 12:26:40|703823.3|702823.3|703824.4|702824.4|704379.2|702859.4|703817.5|702339.8|30
1634905610000|2021-10-22 12:26:50|703829.3|702829.3|703817.9|702817.9|704313.4|702833.2|703772.1|702313.4|28
1634905620000|2021-10-22 12:27:00|703818.1|702818.1|703869.8|702869.8|704355.9|702869.8|703818.1|702333.3|21
1634905630000|2021-10-22 12:27:10|703867.7|702867.7|703819|702819|704358.9|702868.9|703810.7|702347.1|28
1634905640000|2021-10-22 12:27:20|703811.5|702811.5|704293.6|702293.6|704293.6|702822.6|703805.4|702283.4|21
1634905650000|2021-10-22 12:27:30|703796.4|702796.4|704172.6|702172.6|704222.6|702817.5|703668.8|702156.4|27
1634905660000|2021-10-22 12:27:40|703662.3|702662.3|703661.1|702661.1|703673.5|702673.5|703657.3|702657.3|24
1634905670000|2021-10-22 12:27:50|703662.2|702662.2|703626.8|702626.8|704181|702667.9|703603.2|702166.6|30
1634905680000|2021-10-22 12:28:00|703626.2|702626.2|703645.4|702645.4|704180.3|702715.4|703620.3|702157.7|30
1634905690000|2021-10-22 12:28:10|703648|702648|703722.2|702722.2|704207.2|702727.3|703648|702207.1|33
1634905700000|2021-10-22 12:28:20|703722.8|702722.8|703850.2|702850.2|704339.2|702886|703712.4|702334.4|28
1634905710000|2021-10-22 12:28:30|703852.1|702852.1|703805.9|702805.9|703852.4|702852.4|703803.1|702803.1|25
1634905720000|2021-10-22 12:28:40|703804.6|702804.6|703806.7|702806.7|703823.5|702823.5|703799.5|702799.5|24
1634905730000|2021-10-22 12:28:50|703807.7|702807.7|703812.8|702812.8|704321.4|702839.4|703802.5|702320.6|23
1634905740000|2021-10-22 12:29:00|703804.5|702804.5|703794.2|702794.2|703842.5|702842.5|703791|702791|22
1634905750000|2021-10-22 12:29:10|703795.8|702795.8|703815|702815|704303.6|702828.9|703789.1|702303.6|27
1634905760000|2021-10-22 12:29:20|703816.2|702816.2|704275|702275|704275|702817.8|703762.2|702256.6|27
1634905770000|2021-10-22 12:29:30|703761|702761|703772.6|702772.6|703790|702790|703754.9|702754.9|29
1634905780000|2021-10-22 12:29:40|703769.5|702769.5|704220|702220|704252.5|702777|703721|702205.4|29
1634905790000|2021-10-22 12:29:50|703713.9|702713.9|704184.5|702184.5|704222.7|702723.5|703671.6|702149.2|27
1634905800000|2021-10-22 12:30:00|704182.1|702182.1|704181.9|702181.9|704182.1|702681.3|703643.4|702143.3|37
1634905810000|2021-10-22 12:30:10|704182.3|702182.3|703677.9|702677.9|704182.3|702679.9|703668|702180.1|23
1634905820000|2021-10-22 12:30:20|703678.2|702678.2|703660.3|702660.3|703678.2|702678.2|703650.3|702650.3|20
1634905830000|2021-10-22 12:30:30|703656.3|702656.3|703663.5|702663.5|704152.8|702664.2|703623.3|702106.6|30
1634905840000|2021-10-22 12:30:40|703663.3|702663.3|704138.5|702138.5|704160.2|702663.6|703641.8|702137.2|29
1634905850000|2021-10-22 12:30:50|704137.7|702137.7|704136.5|702136.5|704155.6|702155.6|704136.5|702136.5|28
1634905860000|2021-10-22 12:31:00|704133.4|702133.4|704142.1|702142.1|704145.5|702641.9|703629.9|702125.8|32
1634905870000|2021-10-22 12:31:10|704152.7|702152.7|703698.8|702698.8|704199.1|702698.8|703642.2|702137.8|31
1634905880000|2021-10-22 12:31:20|703720.6|702720.6|703762.4|702762.4|704250.8|702765.7|703707.5|702224.7|28
1634905890000|2021-10-22 12:31:30|703769|702769|704231.1|702231.1|704259.6|702769.4|703731.5|702211|32
1634905900000|2021-10-22 12:31:40|704229.9|702229.9|704243.7|702243.7|704243.7|702741|703732.8|702229.3|29
1634905910000|2021-10-22 12:31:50|704245.2|702245.2|703738.4|702738.4|704246.5|702749.8|703736.7|702237.3|25
1634905920000|2021-10-22 12:32:00|704243.4|702243.4|703742.2|702742.2|704246.3|702757.2|703727.9|702236|33
1634905930000|2021-10-22 12:32:10|703726.3|702726.3|703723.7|702723.7|704246.7|702741.1|703709.3|702230.4|31
1634905940000|2021-10-22 12:32:20|703722.9|702722.9|703742.9|702742.9|703753.8|702753.8|703722.6|702722.6|27
1634905950000|2021-10-22 12:32:30|703742.6|702742.6|703686.6|702686.6|704213.7|702742.6|703675.2|702182.1|31
1634905960000|2021-10-22 12:32:40|703683|702683|703637.8|702637.8|704157.9|702687.6|703637.8|702149.9|14
1634905970000|2021-10-22 12:32:50|703633.9|702633.9|703670.9|702670.9|704168.6|702672.8|703633.9|702163.5|21
1634905980000|2021-10-22 12:33:00|703663.5|702663.5|703786.5|702786.5|703799.6|702799.6|703663.5|702663.5|29
1634905990000|2021-10-22 12:33:10|703790.4|702790.4|703807.6|702807.6|704321.7|702812.3|703784.6|702313.5|22
1634906000000|2021-10-22 12:33:20|704312.6|702312.6|703816.5|702816.5|704312.6|702816.5|703778.2|702275.1|36
1634906010000|2021-10-22 12:33:30|704318.4|702318.4|703899.3|702899.3|704340|702907.2|703837.2|702312.7|34
1634906020000|2021-10-22 12:33:40|703902.2|702902.2|703948.4|702948.4|703951.2|702951.2|703902.2|702902.2|32
1634906030000|2021-10-22 12:33:50|703947.8|702947.8|703955.6|702955.6|704454.3|702958.4|703945.2|702452|31
1634906040000|2021-10-22 12:34:00|703953|702953|703906.9|702906.9|703954.4|702954.4|703906.7|702906.7|27
1634906050000|2021-10-22 12:34:10|703915.5|702915.5|703900.2|702900.2|703924|702924|703889.4|702889.4|39
1634906060000|2021-10-22 12:34:20|703916.2|702916.2|703936.6|702936.6|703943.1|702943.1|703916.2|702916.2|28
1634906070000|2021-10-22 12:34:30|703937.4|702937.4|703928.2|702928.2|703937.4|702937.4|703919.3|702919.3|31
1634906080000|2021-10-22 12:34:40|703927.5|702927.5|703921.4|702921.4|703928.9|702928.9|703910|702910|25
1634906090000|2021-10-22 12:34:50|703927.4|702927.4|703966.5|702966.5|703969.5|702969.5|703921.7|702921.7|35
1634906100000|2021-10-22 12:35:00|703959.1|702959.1|703840.6|702840.6|703962.2|702962.2|703831.2|702831.2|39
1634906110000|2021-10-22 12:35:10|703840.2|702840.2|703739|702739|704291.4|702840.2|703739|702227.2|36
1634906120000|2021-10-22 12:35:20|703738.5|702738.5|703776.7|702776.7|703781.3|702781.3|703736.5|702736.5|30
1634906130000|2021-10-22 12:35:30|703782.7|702782.7|703786.6|702786.6|704291.6|702786.6|703782.7|702283|20
1634906140000|2021-10-22 12:35:40|703785.3|702785.3|703826|702826|703826|702826|703782.4|702782.4|31
1634906150000|2021-10-22 12:35:50|703824.3|702824.3|703864.1|702864.1|703870.5|702870.5|703817.9|702817.9|24
1634906160000|2021-10-22 12:36:00|703860.7|702860.7|703905.7|702905.7|704369.4|702911|703860.7|702361.7|35
1634906170000|2021-10-22 12:36:10|703904.8|702904.8|703933.3|702933.3|703933.3|702933.3|703900.3|702900.3|35
1634906180000|2021-10-22 12:36:20|703931.8|702931.8|703944|702944|703947.8|702947.8|703931.8|702931.8|39
1634906190000|2021-10-22 12:36:30|703943.6|702943.6|703872.1|702872.1|703943.6|702943.6|703855|702855|32
1634906200000|2021-10-22 12:36:40|703864.7|702864.7|703866.3|702866.3|703872|702872|703857.4|702857.4|26
1634906210000|2021-10-22 12:36:50|703864.9|702864.9|703864.9|702864.9|703870.1|702870.1|703864.7|702864.7|19
1634906220000|2021-10-22 12:37:00|703862.6|702862.6|703844|702844|703863.8|702863.8|703834.5|702834.5|32
1634906230000|2021-10-22 12:37:10|703839.9|702839.9|703835.4|702835.4|703842.1|702842.1|703834.2|702834.2|27
1634906240000|2021-10-22 12:37:20|703835|702835|703843.3|702843.3|704341.2|702858.9|703779.8|702332.8|38
1634906250000|2021-10-22 12:37:30|703838.7|702838.7|703853.1|702853.1|703860|702860|703838.7|702838.7|22
1634906260000|2021-10-22 12:37:40|703851.4|702851.4|703703.5|702703.5|703851.4|702851.4|703697.2|702697.2|31
1634906270000|2021-10-22 12:37:50|703706.6|702706.6|703738.5|702738.5|703742.5|702742.5|703706.6|702706.6|26
1634906280000|2021-10-22 12:38:00|703742.6|702742.6|703704.7|702704.7|703742.6|702742.6|703698.5|702698.5|33
1634906290000|2021-10-22 12:38:10|703702.6|702702.6|703729.2|702729.2|703734.4|702734.4|703691.4|702691.4|30
1634906300000|2021-10-22 12:38:20|703728.7|702728.7|703720.3|702720.3|704239|702738.7|703716.9|702225.6|23
1634906310000|2021-10-22 12:38:30|703715.3|702715.3|703658.4|702658.4|703724.5|702724.5|703656.5|702656.5|28
1634906320000|2021-10-22 12:38:40|703656|702656|703661.4|702661.4|703665.6|702665.6|703652.1|702652.1|21
1634906330000|2021-10-22 12:38:50|703661.6|702661.6|703630.4|702630.4|704119.3|702663|703609.1|702118.3|25
1634906340000|2021-10-22 12:39:00|703627.6|702627.6|703605.5|702605.5|704124.8|702627.6|703605.5|702109.8|26
1634906350000|2021-10-22 12:39:10|703621.9|702621.9|703613.5|702613.5|703621.9|702621.9|703606.4|702606.4|27
1634906360000|2021-10-22 12:39:20|703612.6|702612.6|703593.4|702593.4|703615.2|702615.2|703572|702572|27
1634906370000|2021-10-22 12:39:30|703593.7|702593.7|703598.3|702598.3|703598.3|702598.3|703589.8|702589.8|23
1634906380000|2021-10-22 12:39:40|703596.7|702596.7|703631.9|702631.9|704112.4|702633.7|703590.3|702088.5|25
1634906390000|2021-10-22 12:39:50|704119.1|702119.1|704134|702134|704137.6|702624|703599.2|702100|28
1634906400000|2021-10-22 12:40:00|704135|702135|703706|702706|704135.4|702717.7|703620.1|702135|29
1634906410000|2021-10-22 12:40:10|703703.4|702703.4|703713.9|702713.9|703713.9|702713.9|703703.4|702703.4|18
1634906420000|2021-10-22 12:40:20|703711.5|702711.5|703781.4|702781.4|704284.3|702792.1|703711.3|702284.3|28
1634906430000|2021-10-22 12:40:30|703797.9|702797.9|703727.6|702727.6|704287.9|702797.9|703720.4|702227.3|30
1634906440000|2021-10-22 12:40:40|703730.5|702730.5|703716.1|702716.1|703730.5|702730.5|703709.8|702709.8|23
1634906450000|2021-10-22 12:40:50|703716|702716|703715.8|702715.8|704219.6|702728.4|703711.7|702207.8|27
1634906460000|2021-10-22 12:41:00|703729|702729|703704.2|702704.2|704195.1|702729.1|703704.2|702186.7|30
1634906470000|2021-10-22 12:41:10|703702.7|702702.7|703624.8|702624.8|703708.8|702708.8|703616.8|702616.8|22
1634906480000|2021-10-22 12:41:20|703629.8|702629.8|703672.4|702672.4|704134|702672.4|703607.4|702126.4|30
1634906490000|2021-10-22 12:41:30|703666.8|702666.8|703579.5|702579.5|704083.1|702669.4|703575|702075.7|24
1634906500000|2021-10-22 12:41:40|703579.9|702579.9|703530.7|702530.7|704047.7|702579.9|703515.3|702018.7|37
1634906510000|2021-10-22 12:41:50|703491.5|702491.5|703509.7|702509.7|704031.8|702535.4|703490.4|702029.6|29
1634906520000|2021-10-22 12:42:00|703509.6|702509.6|703481|702481|703989.7|702513.3|703447.3|701955.3|39
1634906530000|2021-10-22 12:42:10|703476.2|702476.2|703956.4|701956.4|703974.8|702479.6|703432.2|701931.4|35
1634906540000|2021-10-22 12:42:20|703480.6|702480.6|703899.9|701899.9|703964.1|702480.6|703398.6|701899.9|37
1634906550000|2021-10-22 12:42:30|703904.2|701904.2|703971.9|701971.9|703983.5|702475.1|703395.9|701900.1|34
1634906560000|2021-10-22 12:42:40|703969.9|701969.9|703974|701974|703983.8|702459.7|703409.2|701920.1|32
1634906570000|2021-10-22 12:42:50|703983.8|701983.8|703509.2|702509.2|704007.3|702515.9|703413.7|701928.6|32
1634906580000|2021-10-22 12:43:00|703498.1|702498.1|703420.6|702420.6|704010|702498.1|703413.6|701907.2|34
1634906590000|2021-10-22 12:43:10|703421|702421|703944.3|701944.3|703952.8|702444.5|703384.2|701885.1|34
1634906600000|2021-10-22 12:43:20|703944.4|701944.4|703499|702499|704008.8|702502|703485.7|701944.4|28
1634906610000|2021-10-22 12:43:30|703493.5|702493.5|703488.3|702488.3|703984.2|702498.6|703463.7|701972.8|28
1634906620000|2021-10-22 12:43:40|703500.6|702500.6|703624.9|702624.9|704156.4|702633.8|703499.4|702033|37
1634906630000|2021-10-22 12:43:50|704118.9|702118.9|703715.6|702715.6|704213.2|702724.4|703633.2|702118.9|36
1634906640000|2021-10-22 12:44:00|703717.2|702717.2|703737.9|702737.9|704208|702745.3|703705.4|702208|29
1634906650000|2021-10-22 12:44:10|703739.1|702739.1|704408.6|702408.6|704408.6|702852.3|703739.1|702365.9|36
1634906660000|2021-10-22 12:44:20|703910.4|702910.4|703860.2|702860.2|704414.2|702917.6|703860.2|702360.5|35
1634906670000|2021-10-22 12:44:30|703862.2|702862.2|703870.4|702870.4|704338.2|702881.3|703815.5|702315.5|26
1634906680000|2021-10-22 12:44:40|703872.1|702872.1|703852.1|702852.1|704361.9|702885.9|703852.1|702350.5|31
1634906690000|2021-10-22 12:44:50|703855.3|702855.3|703811.4|702811.4|704355.6|702855.3|703778|702279.7|38
1634906700000|2021-10-22 12:45:00|704316.1|702316.1|703742.3|702742.3|704316.1|702793.8|703728.5|702237.6|34
1634906710000|2021-10-22 12:45:10|703742|702742|703726.7|702726.7|704308.8|702809.7|703722.4|702211.2|31
1634906720000|2021-10-22 12:45:20|704226.9|702226.9|703790.3|702790.3|704226.9|702790.3|703715.7|702222|31
1634906730000|2021-10-22 12:45:30|703803.2|702803.2|704227.9|702227.9|704227.9|702807.2|703698.8|702197|35
1634906740000|2021-10-22 12:45:40|704226.8|702226.8|704235|702235|704244.7|702737.6|703718.5|702214.7|31
1634906750000|2021-10-22 12:45:50|704235.8|702235.8|704277.6|702277.6|704277.6|702277.6|704235.3|702235.3|32
1634906760000|2021-10-22 12:46:00|704266.8|702266.8|704329.4|702329.4|704329.9|702329.9|704260.9|702260.9|28
1634906770000|2021-10-22 12:46:10|704330.5|702330.5|704321.5|702321.5|704330.5|702330.5|704315.4|702315.4|31
1634906780000|2021-10-22 12:46:20|704322|702322|704355.8|702355.8|704363.2|702363.2|704316.4|702316.4|29
1634906790000|2021-10-22 12:46:30|704356.9|702356.9|703861.7|702861.7|704366.9|702892.4|703858.3|702355.9|35
1634906800000|2021-10-22 12:46:40|703855|702855|703850.7|702850.7|703862.2|702862.2|703837.5|702837.5|32
1634906810000|2021-10-22 12:46:50|703858.1|702858.1|703901.2|702901.2|703901.2|702901.2|703858.1|702858.1|36
1634906820000|2021-10-22 12:47:00|703900.7|702900.7|703871.9|702871.9|703900.7|702900.7|703871.9|702871.9|29
1634906830000|2021-10-22 12:47:10|703875.5|702875.5|703855.9|702855.9|704356.5|702877.1|703846.9|702346|32
1634906840000|2021-10-22 12:47:20|703866.3|702866.3|703880.2|702880.2|703880.2|702880.2|703857.4|702857.4|34
1634906850000|2021-10-22 12:47:30|703871.4|702871.4|704059.8|703059.8|704066.5|703066.5|703857.9|702857.9|38
1634906860000|2021-10-22 12:47:40|704059.2|703059.2|704063|703063|704595|703105.8|704050|702555.1|38
1634906870000|2021-10-22 12:47:50|704067.2|703067.2|704039.3|703039.3|704533.6|703067.2|704033.5|702528.3|31
1634906880000|2021-10-22 12:48:00|704037.8|703037.8|704056.8|703056.8|704557.4|703060.4|703998.5|702493|36
1634906890000|2021-10-22 12:48:10|704055.4|703055.4|703974.4|702974.4|704505.5|703056.2|703974.4|702505.5|37
1634906900000|2021-10-22 12:48:20|703980.3|702980.3|703982.6|702982.6|703986.4|702986.4|703979.3|702979.3|33
1634906910000|2021-10-22 12:48:30|703985|702985|704007.5|703007.5|704526.2|703010.4|703979.9|702526.2|31
1634906920000|2021-10-22 12:48:40|704010.5|703010.5|703998.3|702998.3|704528.6|703025.1|703985.6|702528.6|32
1634906930000|2021-10-22 12:48:50|703999.3|702999.3|703995.1|702995.1|704016.7|703016.7|703979.7|702979.7|32
1634906940000|2021-10-22 12:49:00|703994.4|702994.4|703997.8|702997.8|704494.7|703002.5|703983.7|702494.7|28
1634906950000|2021-10-22 12:49:10|703999|702999|703984.9|702984.9|704007.7|703007.7|703984.9|702984.9|26
1634906960000|2021-10-22 12:49:20|703983|702983|704008.6|703008.6|704018.6|703018.6|703978.2|702978.2|32
1634906970000|2021-10-22 12:49:30|704008.2|703008.2|703995.7|702995.7|704102|703102|703991.3|702991.3|35
1634906980000|2021-10-22 12:49:40|703999.3|702999.3|703892.6|702892.6|704400.3|703009.4|703885.6|702400.3|35
1634906990000|2021-10-22 12:49:50|703898.2|702898.2|703890.7|702890.7|703899.1|702899.1|703885.4|702885.4|31
1634907000000|2021-10-22 12:50:00|703892.6|702892.6|703900.7|702900.7|704433.7|702930.5|703892.2|702432.2|37
1634907010000|2021-10-22 12:50:10|703901.4|702901.4|703910.3|702910.3|703913.2|702913.2|703855.3|702855.3|33
1634907020000|2021-10-22 12:50:20|703916.9|702916.9|703897.9|702897.9|703918.9|702918.9|703897.9|702897.9|26
1634907030000|2021-10-22 12:50:30|703881.8|702881.8|703845.6|702845.6|703893.6|702893.6|703820.4|702820.4|31
1634907040000|2021-10-22 12:50:40|703844.9|702844.9|703897.8|702897.8|703899.5|702899.5|703844|702844|31
1634907050000|2021-10-22 12:50:50|703900.3|702900.3|703917.2|702917.2|704435.6|702937.7|703868.3|702428.2|39
1634907060000|2021-10-22 12:51:00|703913.6|702913.6|703960.4|702960.4|703973.4|702973.4|703906.1|702906.1|35
1634907070000|2021-10-22 12:51:10|703962.9|702962.9|704470.4|702470.4|704473.3|702979.4|703961.6|702463.2|29
1634907080000|2021-10-22 12:51:20|704479.7|702479.7|704058.9|703058.9|704565.4|703059.6|704026|702470.9|35
1634907090000|2021-10-22 12:51:30|704059.2|703059.2|704083.3|703083.3|704086.5|703086.5|704059.2|703059.2|33
1634907100000|2021-10-22 12:51:40|704083.2|703083.2|704096.3|703096.3|704099.4|703099.4|704077.7|703077.7|28
1634907110000|2021-10-22 12:51:50|704097.5|703097.5|704761.1|702761.1|704761.1|703257.2|704093.2|702761.1|35
1634907120000|2021-10-22 12:52:00|704244.1|703244.1|704663.7|702663.7|704700.8|703246.3|704151.5|702663.7|33
1634907130000|2021-10-22 12:52:10|704665.5|702665.5|704675.1|702675.1|704687.9|703175|704153.2|702662.6|32
1634907140000|2021-10-22 12:52:20|704674.9|702674.9|704616|702616|704674.9|703159.1|704115.6|702616|33
1634907150000|2021-10-22 12:52:30|704618.9|702618.9|704192.2|703192.2|704618.9|703192.2|704135.8|702618.9|30
1634907160000|2021-10-22 12:52:40|704192.7|703192.7|704244.2|703244.2|704244.2|703244.2|704186.2|703186.2|34
1634907170000|2021-10-22 12:52:50|704245.8|703245.8|704281.2|703281.2|704289|703289|704235.7|703235.7|31
1634907180000|2021-10-22 12:53:00|704281.6|703281.6|704240|703240|704286.4|703286.4|704229.6|703229.6|28
1634907190000|2021-10-22 12:53:10|704243.5|703243.5|704233.7|703233.7|704294|703294|704213.1|703213.1|32
1634907200000|2021-10-22 12:53:20|704237|703237|704291.5|703291.5|704297.4|703297.4|704234.1|703234.1|32
1634907210000|2021-10-22 12:53:30|704290.6|703290.6|704295.5|703295.5|704296.7|703296.7|704284.6|703284.6|32
1634907220000|2021-10-22 12:53:40|704303.5|703303.5|704295|703295|704316.4|703316.4|704262.2|703262.2|38
1634907230000|2021-10-22 12:53:50|704292.1|703292.1|704330.7|703330.7|704842.5|703363.4|704252.9|702809.7|39
1634907240000|2021-10-22 12:54:00|704839.9|702839.9|704525.1|703525.1|704839.9|703525.1|704335.6|702839.9|38
1634907250000|2021-10-22 12:54:10|705011.5|703011.5|705005.5|703005.5|705011.5|703527.5|704455|702959|39
1634907260000|2021-10-22 12:54:20|704999.3|702999.3|704511.7|703511.7|704999.9|703537.8|704471.5|702970.1|36
1634907270000|2021-10-22 12:54:30|704510.1|703510.1|704442.8|703442.8|704513|703513|704420.8|703420.8|31
1634907280000|2021-10-22 12:54:40|704443.6|703443.6|704395.5|703395.5|704443.6|703443.6|704372|703372|20
1634907290000|2021-10-22 12:54:50|704402.4|703402.4|704401.6|703401.6|704404.2|703404.2|704362.3|703362.3|29
1634907300000|2021-10-22 12:55:00|704402.3|703402.3|704433.3|703433.3|704433.3|703433.3|704392.8|703392.8|29
1634907310000|2021-10-22 12:55:10|704430|703430|704422.7|703422.7|704433.7|703433.7|704407.2|703407.2|29
1634907320000|2021-10-22 12:55:20|704418|703418|704399.4|703399.4|704418|703418|704396|703396|22
1634907330000|2021-10-22 12:55:30|704398.9|703398.9|704781.5|702781.5|704800.6|703398.9|704266.8|702778.8|36
1634907340000|2021-10-22 12:55:40|704780.5|702780.5|704303.3|703303.3|704780.5|703304.7|704269.1|702780.3|25
1634907350000|2021-10-22 12:55:50|704288.6|703288.6|704180.4|703180.4|704718.7|703288.6|704169.2|702674.6|37
1634907360000|2021-10-22 12:56:00|704178.3|703178.3|704121.9|703121.9|704650.7|703186|704119.9|702648.6|35
1634907370000|2021-10-22 12:56:10|704117.6|703117.6|704093.1|703093.1|704117.6|703117.6|704080.3|703080.3|23
1634907380000|2021-10-22 12:56:20|704097.4|703097.4|704051.5|703051.5|704098.3|703098.3|704046.1|703046.1|26
1634907390000|2021-10-22 12:56:30|704036.2|703036.2|704108|703108|704109|703109|704036.2|703036.2|30
1634907400000|2021-10-22 12:56:40|704110.9|703110.9|704018.7|703018.7|704572.4|703112.3|703974.7|702569.5|32
1634907410000|2021-10-22 12:56:50|704020.6|703020.6|704063.4|703063.4|704067.2|703067.2|703945.9|702945.9|31
1634907420000|2021-10-22 12:57:00|704062.8|703062.8|703981.8|702981.8|704562.5|703062.8|703973.7|702472.3|29
1634907430000|2021-10-22 12:57:10|703977.3|702977.3|704022.5|703022.5|704494.6|703022.5|703975.3|702472.3|27
1634907440000|2021-10-22 12:57:20|704024.1|703024.1|704038.9|703038.9|704045|703045|703981.7|702981.7|29
1634907450000|2021-10-22 12:57:30|704047.7|703047.7|704598.2|702598.2|704602|703103.5|704047.7|702553.7|33
1634907460000|2021-10-22 12:57:40|704586.1|702586.1|704034.2|703034.2|704586.1|703080|704022.5|702536.2|34
1634907470000|2021-10-22 12:57:50|704035.2|703035.2|704004.4|703004.4|704474.8|703044.5|703954.5|702454.9|36
1634907480000|2021-10-22 12:58:00|704004.8|703004.8|704003.1|703003.1|704005.6|703005.6|703976.6|702976.6|32
1634907490000|2021-10-22 12:58:10|703998.5|702998.5|704078.9|703078.9|704530.8|703078.9|703997.3|702506.4|36
1634907500000|2021-10-22 12:58:20|704054.6|703054.6|704024.6|703024.6|704565.5|703056.5|704024.6|702532.8|27
1634907510000|2021-10-22 12:58:30|704014.4|703014.4|703936.7|702936.7|704488|703033.4|703924.7|702481.5|33
1634907520000|2021-10-22 12:58:40|703927.4|702927.4|703884.1|702884.1|703950.8|702950.8|703864.1|702864.1|18
1634907530000|2021-10-22 12:58:50|703870.1|702870.1|703926|702926|704421.4|702930.8|703866|702393.6|36
1634907540000|2021-10-22 12:59:00|704401.6|702401.6|703810|702810|704402.1|702902.7|703788.8|702340.6|32
1634907550000|2021-10-22 12:59:10|703795.8|702795.8|703777.5|702777.5|703829|702829|703762.8|702762.8|33
1634907560000|2021-10-22 12:59:20|703788.5|702788.5|703789|702789|704312.8|702843.4|703786.1|702287|30
1634907570000|2021-10-22 12:59:30|703778.8|702778.8|704222.7|702222.7|704222.7|702778.8|703702.4|702222.7|30
1634907580000|2021-10-22 12:59:40|704208.7|702208.7|703759.4|702759.4|704233.4|702759.4|703698.3|702198.5|37
1634907590000|2021-10-22 12:59:50|703759.6|702759.6|703747.1|702747.1|703760.2|702760.2|703746.9|702746.9|23
1634907600000|2021-10-22 13:00:00|703762.9|702762.9|703690|702690|704221.7|702786.8|703690|702201.3|38
1634907610000|2021-10-22 13:00:10|703714|702714|704217|702217|704245.6|702754.3|703694.2|702185.7|36
1634907620000|2021-10-22 13:00:20|704214.1|702214.1|704244.9|702244.9|704244.9|702762.8|703685.5|702214.1|34
1634907630000|2021-10-22 13:00:30|704258.3|702258.3|703765.6|702765.6|704258.3|702775.8|703751|702258.3|27
1634907640000|2021-10-22 13:00:40|703765.3|702765.3|703776.7|702776.7|703776.7|702776.7|703751.7|702751.7|21
1634907650000|2021-10-22 13:00:50|703771.3|702771.3|703762.7|702762.7|703792.4|702792.4|703744.5|702744.5|32
1634907660000|2021-10-22 13:01:00|703761|702761|703904.4|702904.4|704400.9|702908.7|703761|702334.5|39
1634907670000|2021-10-22 13:01:10|703908.5|702908.5|704333.3|702333.3|704363.3|702913.1|703816.8|702327.8|38
1634907680000|2021-10-22 13:01:20|704335.9|702335.9|703887|702887|704380|702897|703835.8|702334.1|33
1634907690000|2021-10-22 13:01:30|703880.6|702880.6|703856.8|702856.8|704357.7|702880.6|703814.4|702348.9|36
1634907700000|2021-10-22 13:01:40|703856.3|702856.3|703834.7|702834.7|704389.4|702912.3|703826|702329|36
1634907710000|2021-10-22 13:01:50|703831.1|702831.1|703902.8|702902.8|704387.5|702902.8|703829.9|702347.6|33
1634907720000|2021-10-22 13:02:00|703894.1|702894.1|703893|702893|704414.7|702917|703866.4|702390.6|35
1634907730000|2021-10-22 13:02:10|703878|702878|703905.4|702905.4|704418.1|702923.8|703798.1|702405.4|37
1634907740000|2021-10-22 13:02:20|703921.6|702921.6|703925|702925|704425.2|702941.2|703893.8|702417.7|36
1634907750000|2021-10-22 13:02:30|703925.5|702925.5|703941.2|702941.2|704444.2|702952.9|703923.7|702444.2|23
1634907760000|2021-10-22 13:02:40|703939|702939|703996.3|702996.3|704495.4|702996.3|703939|702495.4|25
1634907770000|2021-10-22 13:02:50|703994.6|702994.6|704015.3|703015.3|704531.5|703041.5|703983.9|702530.8|27
1634907780000|2021-10-22 13:03:00|704005.5|703005.5|704029.3|703029.3|704492.9|703029.3|703985|702488.3|32
1634907790000|2021-10-22 13:03:10|704028.8|703028.8|704031.1|703031.1|704031.1|703031.1|703950.7|702950.7|34
1634907800000|2021-10-22 13:03:20|704034.3|703034.3|704072.2|703072.2|704075.4|703075.4|704028.1|703028.1|31
1634907810000|2021-10-22 13:03:30|704083|703083|704112.7|703112.7|704112.7|703112.7|704077|703077|28
1634907820000|2021-10-22 13:03:40|704115.7|703115.7|704120.2|703120.2|704622.4|703126.1|704100.5|702622.4|34
1634907830000|2021-10-22 13:03:50|704119.5|703119.5|704121.7|703121.7|704124.7|703124.7|704107.4|703107.4|30
1634907840000|2021-10-22 13:04:00|704121.1|703121.1|704109.7|703109.7|704142.9|703142.9|704109.7|703109.7|29
1634907850000|2021-10-22 13:04:10|704110.3|703110.3|704043.1|703043.1|704620.4|703122|703989.3|702508.2|38
1634907860000|2021-10-22 13:04:20|704569.9|702569.9|704512.8|702512.8|704569.9|703065.3|703974.4|702493.7|34
1634907870000|2021-10-22 13:04:30|704019.2|703019.2|704030.5|703030.5|704544.3|703040.4|704011.7|702514.8|32
1634907880000|2021-10-22 13:04:40|704028.3|703028.3|704532.1|702532.1|704532.1|703037.3|703975.6|702503.5|34
1634907890000|2021-10-22 13:04:50|704530.2|702530.2|703974.1|702974.1|704530.2|703023.6|703961.3|702520.9|34
1634907900000|2021-10-22 13:05:00|703970.9|702970.9|704356|702356|704421.1|702970.9|703817.3|702311.9|36
1634907910000|2021-10-22 13:05:10|704358.8|702358.8|703883.5|702883.5|704383.4|702887.8|703872.9|702358.8|26
1634907920000|2021-10-22 13:05:20|703884.3|702884.3|703831.9|702831.9|704398.2|702896.9|703831.1|702331.3|32
1634907930000|2021-10-22 13:05:30|703827.2|702827.2|703985.2|702985.2|704387|702985.2|703827.2|702344.7|29
1634907940000|2021-10-22 13:05:40|704473.5|702473.5|704030|703030|704539.4|703030|704013.5|702473.5|33
1634907950000|2021-10-22 13:05:50|704028.8|703028.8|704053|703053|704056.5|703056.5|704026.8|703026.8|35
1634907960000|2021-10-22 13:06:00|704053.9|703053.9|704109.1|703109.1|704620.4|703109.1|704050.6|702590.7|34
1634907970000|2021-10-22 13:06:10|704104.6|703104.6|704147|703147|704656|703149.3|704096.7|702643.7|28
1634907980000|2021-10-22 13:06:20|704147.5|703147.5|704266|703266|704778.6|703297.2|704136.9|702729.9|36
1634907990000|2021-10-22 13:06:30|704255.6|703255.6|704316|703316|704828.1|703321.5|704255.6|702779.6|32
1634908000000|2021-10-22 13:06:40|704320.8|703320.8|704335|703335|704857.1|703350|704320.8|702857.1|26
1634908010000|2021-10-22 13:06:50|704841.9|702841.9|704383.8|703383.8|704841.9|703386.5|704355.5|702841.9|35
1634908020000|2021-10-22 13:07:00|704384.9|703384.9|704424.2|703424.2|704424.2|703424.2|704382.3|703382.3|38
1634908030000|2021-10-22 13:07:10|704437.9|703437.9|704906.3|702906.3|704906.3|703525.7|704365|702890.4|36
1634908040000|2021-10-22 13:07:20|704908.5|702908.5|704395.4|703395.4|704943.5|703423.4|704391.4|702908.5|29
1634908050000|2021-10-22 13:07:30|704393.4|703393.4|704436.3|703436.3|704886.7|703444.1|704381.5|702885.4|36
1634908060000|2021-10-22 13:07:40|704442.8|703442.8|704443|703443|704447.9|703447.9|704432.6|703432.6|28
1634908070000|2021-10-22 13:07:50|704440.5|703440.5|704437.3|703437.3|704441|703441|704432.6|703432.6|18
1634908080000|2021-10-22 13:08:00|704436.7|703436.7|704437.2|703437.2|704442.8|703442.8|704434.8|703434.8|22
1634908090000|2021-10-22 13:08:10|704439|703439|704434.2|703434.2|704439.4|703439.4|704433.1|703433.1|21
1634908100000|2021-10-22 13:08:20|704435.9|703435.9|704473.2|703473.2|704972.7|703477.1|704433.4|702972.7|24
1634908110000|2021-10-22 13:08:30|704479.8|703479.8|704551.7|703551.7|705045.8|703574.3|704479.8|703044.6|37
1634908120000|2021-10-22 13:08:40|704550.3|703550.3|705110.3|703110.3|705113.1|703613.9|704550.3|703107.3|35
1634908130000|2021-10-22 13:08:50|705103|703103|704604|703604|705103|703608.9|704578.3|703103|35
1634908140000|2021-10-22 13:09:00|704603.5|703603.5|704660.3|703660.3|704668.3|703668.3|704581.7|703581.7|40
1634908150000|2021-10-22 13:09:10|704661.4|703661.4|704662|703662|704666.7|703666.7|704656.4|703656.4|27
1634908160000|2021-10-22 13:09:20|704661.1|703661.1|704645.4|703645.4|704666|703666|704627.4|703627.4|23
1634908170000|2021-10-22 13:09:30|704640.8|703640.8|704661.9|703661.9|704661.9|703661.9|704627|703627|33
1634908180000|2021-10-22 13:09:40|704652.6|703652.6|704655.5|703655.5|704666.5|703666.5|704642.8|703642.8|30
1634908190000|2021-10-22 13:09:50|704663.5|703663.5|704664.9|703664.9|704674.1|703674.1|704659.6|703659.6|37
1634908200000|2021-10-22 13:10:00|704664.3|703664.3|704529.4|703529.4|704681|703681|704529.4|703529.4|39
1634908210000|2021-10-22 13:10:10|704512.7|703512.7|704581.6|703581.6|704587.3|703587.3|704512.7|703512.7|34
1634908220000|2021-10-22 13:10:20|704582.7|703582.7|704457.9|703457.9|705070|703589.7|704454.4|703001.5|39
1634908230000|2021-10-22 13:10:30|704457|703457|704456.2|703456.2|704460.3|703460.3|704439.3|703439.3|35
1634908240000|2021-10-22 13:10:40|704456.4|703456.4|704460.6|703460.6|704460.6|703460.6|704445.1|703445.1|31
1634908250000|2021-10-22 13:10:50|704455.4|703455.4|704974.5|702974.5|704974.5|703490.5|704447.3|702974.5|34
1634908260000|2021-10-22 13:11:00|704965.7|702965.7|704408.4|703408.4|704965.7|703465.4|704403.3|702951.4|31
1634908270000|2021-10-22 13:11:10|704411.1|703411.1|704374.5|703374.5|704915.9|703426.3|704367|702909.7|31
1634908280000|2021-10-22 13:11:20|704374.3|703374.3|704405|703405|704405|703405|704366.7|703366.7|36
1634908290000|2021-10-22 13:11:30|704402.3|703402.3|704520.2|703520.2|704520.3|703520.3|704400.3|703400.3|36
1634908300000|2021-10-22 13:11:40|704531.8|703531.8|705104.3|703104.3|705104.3|703586.1|704531.8|703066.6|37
1634908310000|2021-10-22 13:11:50|705100.6|703100.6|704548.2|703548.2|705103.3|703579|704503.1|703028.7|34
1634908320000|2021-10-22 13:12:00|704531.2|703531.2|704591.5|703591.5|705094.4|703593.4|704498.2|702991.5|39
1634908330000|2021-10-22 13:12:10|704579.8|703579.8|704619.3|703619.3|704619.3|703619.3|704579.8|703579.8|32
1634908340000|2021-10-22 13:12:20|704621.8|703621.8|704620.7|703620.7|704640.5|703640.5|704609.3|703609.3|34
1634908350000|2021-10-22 13:12:30|704633.5|703633.5|705139.2|703139.2|705139.2|703696.8|704630.4|703139.2|36
1634908360000|2021-10-22 13:12:40|704637|703637|704684|703684|705157.2|703686.9|704637|703157.2|35
1634908370000|2021-10-22 13:12:50|704683.5|703683.5|704487.7|703487.7|704718.4|703718.4|704476.7|703476.7|35
1634908380000|2021-10-22 13:13:00|704491.5|703491.5|704493.2|703493.2|705014.9|703544.1|704485.8|703014.9|34
1634908390000|2021-10-22 13:13:10|704496.6|703496.6|704880.5|702880.5|704908.9|703496.6|704381|702879.5|31
1634908400000|2021-10-22 13:13:20|704877.5|702877.5|704325|703325|704877.5|703345.5|704325|702853.3|29
1634908410000|2021-10-22 13:13:30|704322.5|703322.5|704792.5|702792.5|704792.5|703326.9|704246.9|702752|33
1634908420000|2021-10-22 13:13:40|704792.7|702792.7|704270.6|703270.6|704824.2|703319.1|704270.6|702792.7|25
1634908430000|2021-10-22 13:13:50|704268.3|703268.3|704776.9|702776.9|704781|703276.8|704257.8|702770|30
1634908440000|2021-10-22 13:14:00|704794.9|702794.9|704388.5|703388.5|704850.7|703395.8|704349.9|702794.9|26
1634908450000|2021-10-22 13:14:10|704402.7|703402.7|704414.7|703414.7|704430.3|703430.3|704401.1|703401.1|28
1634908460000|2021-10-22 13:14:20|704932.5|702932.5|704414.9|703414.9|704933.6|703429.9|704404.1|702930.2|19
1634908470000|2021-10-22 13:14:30|704412.6|703412.6|704434.5|703434.5|704441.7|703441.7|704410.5|703410.5|30
1634908480000|2021-10-22 13:14:40|704434.7|703434.7|704397.6|703397.6|704435.2|703435.2|704396.1|703396.1|32
1634908490000|2021-10-22 13:14:50|704397.9|703397.9|704411.3|703411.3|704424.4|703424.4|704397.1|703397.1|27
1634908500000|2021-10-22 13:15:00|704410.5|703410.5|704378.1|703378.1|704439.3|703439.3|704378.1|703378.1|32
1634908510000|2021-10-22 13:15:10|704375.4|703375.4|704363.9|703363.9|704396.5|703396.5|704360.6|703360.6|32
1634908520000|2021-10-22 13:15:20|704363.5|703363.5|704383.8|703383.8|704387.4|703387.4|704352.7|703352.7|33
1634908530000|2021-10-22 13:15:30|704383.4|703383.4|704369.5|703369.5|704388|703388|704361.9|703361.9|32
1634908540000|2021-10-22 13:15:40|704370.8|703370.8|704305|703305|704392|703392|704305|703305|34
1634908550000|2021-10-22 13:15:50|704297.4|703297.4|704278.2|703278.2|704299.5|703299.5|704264.5|703264.5|37
1634908560000|2021-10-22 13:16:00|704275.5|703275.5|704322.3|703322.3|704332.7|703332.7|704272.8|703272.8|37
1634908570000|2021-10-22 13:16:10|704307.4|703307.4|704279.4|703279.4|704308.8|703308.8|704262.2|703262.2|28
1634908580000|2021-10-22 13:16:20|704289.9|703289.9|704327.2|703327.2|704336|703336|704271.7|703271.7|37
1634908590000|2021-10-22 13:16:30|704329.1|703329.1|704333.1|703333.1|704352.8|703352.8|704325.4|703325.4|32
1634908600000|2021-10-22 13:16:40|704331.7|703331.7|704380.5|703380.5|704383.9|703383.9|704331.7|703331.7|28
1634908610000|2021-10-22 13:16:50|704375.5|703375.5|704302.6|703302.6|704405.7|703405.7|704301|703301|34
1634908620000|2021-10-22 13:17:00|704307.7|703307.7|704347.7|703347.7|704349|703349|704306.6|703306.6|31
1634908630000|2021-10-22 13:17:10|704345.4|703345.4|704338.7|703338.7|704368.1|703368.1|704337.5|703337.5|31
1634908640000|2021-10-22 13:17:20|704333.4|703333.4|704339.5|703339.5|704355.2|703355.2|704333.4|703333.4|28
1634908650000|2021-10-22 13:17:30|704347.7|703347.7|704348.1|703348.1|704364.6|703364.6|704340.6|703340.6|24
1634908660000|2021-10-22 13:17:40|704349.9|703349.9|704408.1|703408.1|704904.8|703408.1|704346.4|702889.1|24
1634908670000|2021-10-22 13:17:50|704409.4|703409.4|704903.2|702903.2|704903.2|703409.4|704387.8|702901|36
1634908680000|2021-10-22 13:18:00|704402.5|703402.5|704383.5|703383.5|704409.5|703409.5|704383.5|703383.5|22
1634908690000|2021-10-22 13:18:10|704384.5|703384.5|704343.5|703343.5|704390.3|703390.3|704338.6|703338.6|31
1634908700000|2021-10-22 13:18:20|704340.9|703340.9|704349|703349|704349.5|703349.5|704339.1|703339.1|25
1634908710000|2021-10-22 13:18:30|704346.2|703346.2|704329.5|703329.5|704369.8|703369.8|704326.2|703326.2|33
1634908720000|2021-10-22 13:18:40|704329.8|703329.8|704345.2|703345.2|704358.9|703358.9|704327.1|703327.1|33
1634908730000|2021-10-22 13:18:50|704356.6|703356.6|704375.8|703375.8|704391|703391|704353.5|703353.5|38
1634908740000|2021-10-22 13:19:00|704375.6|703375.6|704367.7|703367.7|704408.1|703408.1|704367.7|703367.7|33
1634908750000|2021-10-22 13:19:10|704375.7|703375.7|704884.9|702884.9|704884.9|703388.9|704375.5|702883.9|31
1634908760000|2021-10-22 13:19:20|704884.5|702884.5|704373.2|703373.2|704887.8|703375.2|704372.3|702880|21
1634908770000|2021-10-22 13:19:30|704374.6|703374.6|704382.8|703382.8|704388.3|703388.3|704373.4|703373.4|19
1634908780000|2021-10-22 13:19:40|704378.7|703378.7|704339.3|703339.3|704854.3|703378.7|704332.4|702842.5|29
1634908790000|2021-10-22 13:19:50|704341.9|703341.9|704337.9|703337.9|704349.5|703349.5|704332.2|703332.2|24
1634908800000|2021-10-22 13:20:00|704339.8|703339.8|704217.5|703217.5|704849.3|703347.5|704217.5|702756.5|33
1634908810000|2021-10-22 13:20:10|704229|703229|704724.5|702724.5|704755.3|703241.8|704209.3|702711.3|39
1634908820000|2021-10-22 13:20:20|704721.6|702721.6|704203.9|703203.9|704751.3|703230.1|704170.3|702671.9|40
1634908830000|2021-10-22 13:20:30|704220.4|703220.4|704222.5|703222.5|704714.1|703265|704194.4|702698|37
1634908840000|2021-10-22 13:20:40|704222.3|703222.3|704296.8|703296.8|704782.6|703299|704220.8|702742.4|34
1634908850000|2021-10-22 13:20:50|704291.1|703291.1|704330|703330|704840.9|703344.4|704290.4|702819.4|31
1634908860000|2021-10-22 13:21:00|704338.1|703338.1|704881.8|702881.8|704888.6|703375.7|704335.9|702840.7|38
1634908870000|2021-10-22 13:21:10|704349.6|703349.6|704389.2|703389.2|704891.9|703389.4|704349.6|702863.2|39
1634908880000|2021-10-22 13:21:20|704400.3|703400.3|704337.1|703337.1|704884.6|703405|704336.1|702846|31
1634908890000|2021-10-22 13:21:30|704336.3|703336.3|704335.1|703335.1|704839.3|703336.3|704315.4|702814.2|30
1634908900000|2021-10-22 13:21:40|704334.9|703334.9|704321.3|703321.3|704334.9|703334.9|704321.3|703321.3|26
1634908910000|2021-10-22 13:21:50|704316.7|703316.7|704830.6|702830.6|704850.1|703330.3|704315.5|702830.6|27
1634908920000|2021-10-22 13:22:00|704835.8|702835.8|704318.6|703318.6|704835.8|703326.7|704314.5|702825|26
1634908930000|2021-10-22 13:22:10|704320.2|703320.2|704314.3|703314.3|704321.5|703321.5|704308.5|703308.5|18
1634908940000|2021-10-22 13:22:20|704318.6|703318.6|704782.2|702782.2|704826|703318.6|704284.9|702782.2|28
1634908950000|2021-10-22 13:22:30|704269.9|703269.9|704687.9|702687.9|704735.5|703269.9|704176.2|702666.3|33
1634908960000|2021-10-22 13:22:40|704693.9|702693.9|704748.6|702748.6|704752.9|703240.5|704190.3|702688.2|23
1634908970000|2021-10-22 13:22:50|704742.7|702742.7|704772|702772|704799.1|702799.1|704736.7|702736.7|33
1634908980000|2021-10-22 13:23:00|704785.4|702785.4|704795.5|702795.5|704802.5|703287.6|704273.2|702785.4|25
1634908990000|2021-10-22 13:23:10|704798.8|702798.8|704838.1|702838.1|704841.1|703307|704299.7|702794.7|28
1634909000000|2021-10-22 13:23:20|704827.6|702827.6|704804.3|702804.3|704861.8|703358.9|704358.9|702802.4|34
1634909010000|2021-10-22 13:23:30|704791.6|702791.6|704237.4|703237.4|704795.4|703260.2|704155.3|702707.2|36
1634909020000|2021-10-22 13:23:40|704227.8|703227.8|704109.1|703109.1|704742|703239.5|704109.1|702599.5|32
1634909030000|2021-10-22 13:23:50|704597.3|702597.3|704511.8|702511.8|704597.3|703094.1|704083.9|702511.8|34
1634909040000|2021-10-22 13:24:00|704519.4|702519.4|704555.1|702555.1|704658.4|703061.6|704061.6|702519.4|36
1634909050000|2021-10-22 13:24:10|704561.2|702561.2|704532|702532|704585.9|703017.8|704017.8|702508|37
1634909060000|2021-10-22 13:24:20|704531.6|702531.6|704076.5|703076.5|704608.1|703076.5|704047.5|702531.6|29
1634909070000|2021-10-22 13:24:30|704082.3|703082.3|704812.7|702812.7|704836.9|703221|704062.7|702595.5|29
1634909080000|2021-10-22 13:24:40|704820.3|702820.3|704820.2|702820.2|704829.5|702829.5|704795.2|702795.2|34
1634909090000|2021-10-22 13:24:50|704812.8|702812.8|704826.7|702826.7|704842|702842|704804.5|702804.5|34
1634909100000|2021-10-22 13:25:00|704823.3|702823.3|704854.8|702854.8|704854.8|702854.8|704766.3|702766.3|39
1634909110000|2021-10-22 13:25:10|704850.1|702850.1|704847.2|702847.2|704920.3|703406.9|704344.3|702840.3|36
1634909120000|2021-10-22 13:25:20|704356|703356|704365.7|703365.7|704379.6|703379.6|704348.2|703348.2|37
1634909130000|2021-10-22 13:25:30|704367.6|703367.6|704398.9|703398.9|704907|703412.8|704365.1|702850.2|34
1634909140000|2021-10-22 13:25:40|704897.4|702897.4|704939.4|702939.4|704955.1|703431.1|704400.3|702893.8|36
1634909150000|2021-10-22 13:25:50|704927.5|702927.5|704978|702978|704984|703452.9|704426.4|702927.5|27
1634909160000|2021-10-22 13:26:00|704986|702986|704974|702974|704986|703471.7|704457.9|702952.7|30
1634909170000|2021-10-22 13:26:10|704986.5|702986.5|704487.2|703487.2|705017|703492.8|704470|702961|31
1634909180000|2021-10-22 13:26:20|704478.6|703478.6|705000.9|703000.9|705019|703502.4|704478.6|702995.8|32
1634909190000|2021-10-22 13:26:30|704998.6|702998.6|705141.8|703141.8|705159.2|703669.8|704547.2|702995.6|35
1634909200000|2021-10-22 13:26:40|705163.8|703163.8|705194.5|703194.5|705209.3|703209.3|705158.4|703158.4|34
1634909210000|2021-10-22 13:26:50|705195.4|703195.4|704639.2|703639.2|705197.2|703702.9|704638.3|703112.7|33
1634909220000|2021-10-22 13:27:00|704638.1|703638.1|704745.8|703745.8|705253.9|703763.5|704638.1|703134.6|31
1634909230000|2021-10-22 13:27:10|704745.9|703745.9|704921.2|703921.2|705427.3|703921.2|704737.8|703245.6|36
1634909240000|2021-10-22 13:27:20|705430.6|703430.6|705233.5|703233.5|705430.6|703430.6|705230.1|703230.1|32
1634909250000|2021-10-22 13:27:30|705235.7|703235.7|705410.7|703410.7|705429|703429|705232.4|703232.4|35
1634909260000|2021-10-22 13:27:40|705419.2|703419.2|705417.8|703417.8|705434.9|703434.9|705401.4|703401.4|32
1634909270000|2021-10-22 13:27:50|705413.8|703413.8|705450.6|703450.6|705454.8|703454.8|705390|703390|36
1634909280000|2021-10-22 13:28:00|705448.2|703448.2|705477|703477|705495.7|703495.7|705445.9|703445.9|26
1634909290000|2021-10-22 13:28:10|705488.5|703488.5|705498.5|703498.5|705526.1|703981|704981|703473|35
1634909300000|2021-10-22 13:28:20|705494.8|703494.8|705011.5|704011.5|705524.3|704015.4|704997.5|703494.8|27
1634909310000|2021-10-22 13:28:30|705010.9|704010.9|704932.5|703932.5|705514.5|704010.9|704931.7|703443.9|27
1634909320000|2021-10-22 13:28:40|704928.4|703928.4|705421.8|703421.8|705440.4|703950.8|704926.4|703421.8|20
1634909330000|2021-10-22 13:28:50|705421.6|703421.6|705439.1|703439.1|705446.5|703930.6|704930.6|703421.6|19
1634909340000|2021-10-22 13:29:00|705441.4|703441.4|705445.1|703445.1|705445.9|703930.2|704908.5|703435.8|23
1634909350000|2021-10-22 13:29:10|705444.9|703444.9|704953.6|703953.6|705517.6|703991.5|704953.6|703435.5|28
1634909360000|2021-10-22 13:29:20|704953|703953|705476.6|703476.6|705485.9|703953|704935.5|703432|28
1634909370000|2021-10-22 13:29:30|705483.6|703483.6|705485.6|703485.6|705500.7|703996.8|704978.8|703479|22
1634909380000|2021-10-22 13:29:40|705485.5|703485.5|704962.8|703962.8|705485.5|704005.6|704962.8|703470.8|27
1634909390000|2021-10-22 13:29:50|704963.2|703963.2|705512.7|703512.7|705512.7|703979.5|704962.8|703483.9|25
1634909400000|2021-10-22 13:30:00|705006.6|704006.6|705487.1|703487.1|705505.6|704009.2|704963.3|703483.4|34
1634909410000|2021-10-22 13:30:10|705486.1|703486.1|705018.5|704018.5|705531.5|704018.5|704963.5|703476|32
1634909420000|2021-10-22 13:30:20|705022.5|704022.5|705114.5|704114.5|705646.3|704144.3|705016.1|703595|35
1634909430000|2021-10-22 13:30:30|705118.3|704118.3|705544.5|703544.5|705603.8|704118.3|704967|703463.7|35
1634909440000|2021-10-22 13:30:40|705556.9|703556.9|705390|703390|705556.9|703999.6|704933|703387.5|34
1634909450000|2021-10-22 13:30:50|705393.6|703393.6|705267.1|703267.1|705393.6|703393.6|705267.1|703267.1|35
1634909460000|2021-10-22 13:31:00|705270.5|703270.5|705166.3|703166.3|705297.6|703297.6|705159.2|703159.2|37
1634909470000|2021-10-22 13:31:10|705152.8|703152.8|705187.9|703187.9|705199.1|703199.1|705097.8|703097.8|37
1634909480000|2021-10-22 13:31:20|705185.6|703185.6|705124.2|703124.2|705193.1|703193.1|705122.8|703122.8|35
1634909490000|2021-10-22 13:31:30|705128.3|703128.3|705146|703146|705177.4|703177.4|705128.3|703128.3|32
1634909500000|2021-10-22 13:31:40|705164.6|703164.6|705081.8|703081.8|705183.5|703183.5|705061.3|703061.3|32
1634909510000|2021-10-22 13:31:50|705079.8|703079.8|705061.3|703061.3|705119.7|703119.7|705061.3|703061.3|32
1634909520000|2021-10-22 13:32:00|705068.7|703068.7|705170.1|703170.1|705171.3|703665.9|704663.5|703060.9|32
1634909530000|2021-10-22 13:32:10|705185.4|703185.4|705156.7|703156.7|705203|703689.2|704683.8|703116.4|31
1634909540000|2021-10-22 13:32:20|705176.9|703176.9|705126.1|703126.1|705190.2|703598.5|704590|703099.8|33
1634909550000|2021-10-22 13:32:30|705130.7|703130.7|705091.3|703091.3|705154.4|703621.8|704561|703063|33
1634909560000|2021-10-22 13:32:40|704597.7|703597.7|704566.6|703566.6|705090.7|703597.7|704548.9|703034.5|39
1634909570000|2021-10-22 13:32:50|705067.5|703067.5|704599|703599|705101.4|703611.7|704549.3|703061.9|31
1634909580000|2021-10-22 13:33:00|704598|703598|705103.2|703103.2|705122.3|703621.4|704514.1|703023.9|33
1634909590000|2021-10-22 13:33:10|704590.5|703590.5|705196.4|703196.4|705209.1|703701.8|704581.2|703070.9|36
1634909600000|2021-10-22 13:33:20|704700.3|703700.3|705196.3|703196.3|705199.9|703700.3|704676.2|703164.2|27
1634909610000|2021-10-22 13:33:30|705184.2|703184.2|705359.7|703359.7|705366.1|703793.9|704680.6|703169.8|36
1634909620000|2021-10-22 13:33:40|705357.5|703357.5|705230.9|703230.9|705362.5|703847.8|704847.8|703230.9|37
1634909630000|2021-10-22 13:33:50|705238.4|703238.4|705362.4|703362.4|705380.7|703380.7|705235.5|703235.5|40
1634909640000|2021-10-22 13:34:00|705357.3|703357.3|705260|703260|705360|703783.7|704783.7|703246.2|37
1634909650000|2021-10-22 13:34:10|705260.6|703260.6|705313.1|703313.1|705313.1|703313.1|705231.6|703231.6|37
1634909660000|2021-10-22 13:34:20|705304|703304|704831.2|703831.2|705354.9|703855.6|704831.2|703296.3|30
1634909670000|2021-10-22 13:34:30|705330.3|703330.3|705247|703247|705331|703804|704752|703222|35
1634909680000|2021-10-22 13:34:40|705245.8|703245.8|704764.8|703764.8|705250.3|703764.8|704746.2|703244.5|26
1634909690000|2021-10-22 13:34:50|705247.3|703247.3|704648.8|703648.8|705257.7|703711.6|704645.5|703199.4|31
1634909700000|2021-10-22 13:35:00|704652|703652|705158.2|703158.2|705262|703679.3|704652|703155.5|32
1634909710000|2021-10-22 13:35:10|705159.4|703159.4|704652.5|703652.5|705159.4|703670.5|704628.5|703159.4|32
1634909720000|2021-10-22 13:35:20|704669.2|703669.2|704658.8|703658.8|705175.2|703683|704649.2|703130.7|40
1634909730000|2021-10-22 13:35:30|704655.9|703655.9|704598.6|703598.6|705147.2|703661.3|704595.4|703103.2|29
1634909740000|2021-10-22 13:35:40|704596.3|703596.3|704606.3|703606.3|705118.7|703616.3|704595.2|703118.7|29
1634909750000|2021-10-22 13:35:50|704604.5|703604.5|704599|703599|704609.7|703609.7|704598|703598|18
1634909760000|2021-10-22 13:36:00|704600.6|703600.6|704602.3|703602.3|705116.9|703633.4|704580.6|703100.1|30
1634909770000|2021-10-22 13:36:10|704613.3|703613.3|704615.3|703615.3|704619.5|703619.5|704612|703612|18
1634909780000|2021-10-22 13:36:20|704613.8|703613.8|704589.5|703589.5|704617.8|703617.8|704589.5|703589.5|21
1634909790000|2021-10-22 13:36:30|704614.9|703614.9|704611.3|703611.3|704620.1|703620.1|704594.5|703594.5|27
1634909800000|2021-10-22 13:36:40|704611.7|703611.7|704620.1|703620.1|704627.8|703627.8|704599.9|703599.9|24
1634909810000|2021-10-22 13:36:50|704610.3|703610.3|704608.3|703608.3|704618.1|703618.1|704591|703591|28
1634909820000|2021-10-22 13:37:00|704609.7|703609.7|704620.2|703620.2|704632.3|703632.3|704581.4|703581.4|32
1634909830000|2021-10-22 13:37:10|704621.5|703621.5|704624.2|703624.2|704640.3|703640.3|704615.6|703615.6|32
1634909840000|2021-10-22 13:37:20|704637.1|703637.1|704629|703629|704637.1|703637.1|704607.9|703607.9|26
1634909850000|2021-10-22 13:37:30|704622.8|703622.8|704692|703692|704736.7|703736.7|704619.9|703619.9|35
1634909860000|2021-10-22 13:37:40|704695.6|703695.6|704643.1|703643.1|705157.2|703697.1|704617.3|703157.2|37
1634909870000|2021-10-22 13:37:50|704639.2|703639.2|704673|703673|704690|703690|704636.3|703636.3|34
1634909880000|2021-10-22 13:38:00|704675.4|703675.4|704762.2|703762.2|704773|703773|704668|703668|32
1634909890000|2021-10-22 13:38:10|704772|703772|704790|703790|705297.9|703811.8|704764.5|703297.9|29
1634909900000|2021-10-22 13:38:20|704789.1|703789.1|704793.1|703793.1|704813.7|703813.7|704772.7|703772.7|26
1634909910000|2021-10-22 13:38:30|704762|703762|704784.4|703784.4|704787.8|703787.8|704759.5|703759.5|20
1634909920000|2021-10-22 13:38:40|704787.3|703787.3|704773.7|703773.7|704789.7|703789.7|704773.7|703773.7|27
1634909930000|2021-10-22 13:38:50|704773.9|703773.9|704674.9|703674.9|704780.2|703780.2|704653.3|703653.3|25
1634909940000|2021-10-22 13:39:00|704677.7|703677.7|704627.7|703627.7|705152|703686.2|704625.2|703129|29
1634909950000|2021-10-22 13:39:10|704619.6|703619.6|704589.5|703589.5|705085.2|703619.6|704588|703084.2|24
1634909960000|2021-10-22 13:39:20|704597.7|703597.7|704552.9|703552.9|704597.7|703597.7|704542.5|703542.5|31
1634909970000|2021-10-22 13:39:30|704552|703552|704625.2|703625.2|705120.2|703628.8|704542.6|703120.2|29
1634909980000|2021-10-22 13:39:40|704625.8|703625.8|704622.5|703622.5|705141.9|703643.2|704547.5|703133|33
1634909990000|2021-10-22 13:39:50|704628|703628|704587.9|703587.9|705107.1|703640.3|704574.3|703082.6|35
1634910000000|2021-10-22 13:40:00|704584.2|703584.2|704626.4|703626.4|705139.1|703639.5|704575.9|703076.7|40
1634910010000|2021-10-22 13:40:10|704629|703629|704637.2|703637.2|704643|703643|704624.6|703624.6|35
1634910020000|2021-10-22 13:40:20|705128.6|703128.6|705150.3|703150.3|705165.7|703660.5|704648.8|703086.7|35
1634910030000|2021-10-22 13:40:30|705139.9|703139.9|704596.5|703596.5|705157.2|703612.8|704563.7|703092.5|40
1634910040000|2021-10-22 13:40:40|705080.5|703080.5|704585|703585|705100.1|703585.6|704566.5|703046.8|32
1634910050000|2021-10-22 13:40:50|704585.2|703585.2|704576.2|703576.2|705075.1|703588.8|704569.9|703050.5|27
1634910060000|2021-10-22 13:41:00|704574.5|703574.5|704662.2|703662.2|705155.6|703673.8|704574.5|703155.6|24
1634910070000|2021-10-22 13:41:10|704663.4|703663.4|704652.1|703652.1|705130.4|703663.4|704609.5|703130.4|27
1634910080000|2021-10-22 13:41:20|704661.2|703661.2|705207.2|703207.2|705207.2|703662.6|704651.3|703207.2|21
1634910090000|2021-10-22 13:41:30|705184.1|703184.1|704662.7|703662.7|705187.3|703698.2|704652.7|703162.2|31
1634910100000|2021-10-22 13:41:40|704663.1|703663.1|704635.8|703635.8|705150.6|703664|704619.5|703121.1|28
1634910110000|2021-10-22 13:41:50|704638.1|703638.1|704638|703638|704642.2|703642.2|704634.5|703634.5|35
1634910120000|2021-10-22 13:42:00|704637.5|703637.5|704627.5|703627.5|705168.1|703686|704627.5|703129|35
1634910130000|2021-10-22 13:42:10|704631|703631|704608.7|703608.7|705118.7|703631|704606|703115.1|25
1634910140000|2021-10-22 13:42:20|704627.7|703627.7|705110.2|703110.2|705114.5|703632.6|704578.8|703099.7|34
1634910150000|2021-10-22 13:42:30|705107.5|703107.5|704626.3|703626.3|705119.8|703626.3|704603.6|703100.7|30
1634910160000|2021-10-22 13:42:40|704617.9|703617.9|704650.5|703650.5|705165.1|703666.5|704617.9|703145.4|37
1634910170000|2021-10-22 13:42:50|704662|703662|704654|703654|704664.3|703664.3|704631.2|703631.2|24
1634910180000|2021-10-22 13:43:00|705176|703176|704664.7|703664.7|705176.3|703672.7|704648.6|703158.3|25
1634910190000|2021-10-22 13:43:10|704664|703664|704649|703649|705180.8|703680.2|704649|703166.3|23
1634910200000|2021-10-22 13:43:20|704673.6|703673.6|704650|703650|705160.2|703673.6|704646.6|703149.3|26
1634910210000|2021-10-22 13:43:30|704648.4|703648.4|704646.4|703646.4|705160.2|703649.5|704640.2|703130.3|29
1634910220000|2021-10-22 13:43:40|704643|703643|704653.8|703653.8|705154.6|703660|704637.6|703137.1|28
1634910230000|2021-10-22 13:43:50|705156.3|703156.3|705159.4|703159.4|705173|703661.9|704657.2|703153.3|32
1634910240000|2021-10-22 13:44:00|705159.9|703159.9|705101.5|703101.5|705162.1|703661.4|704636.1|703101.5|24
1634910250000|2021-10-22 13:44:10|704599.3|703599.3|704654.3|703654.3|705142.9|703657|704599.3|703100.2|34
1634910260000|2021-10-22 13:44:20|705152.8|703152.8|705185.8|703185.8|705198.8|703682.7|704682.7|703133.5|28
1634910270000|2021-10-22 13:44:30|705189.3|703189.3|705282.8|703282.8|705288|703739.6|704714.6|703189.3|30
1634910280000|2021-10-22 13:44:40|705283.8|703283.8|705198.2|703198.2|705335.4|703756.7|704756.7|703198.2|37
1634910290000|2021-10-22 13:44:50|705217.9|703217.9|705154.2|703154.2|705234.2|703234.2|705126.6|703126.6|37
1634910300000|2021-10-22 13:45:00|705152.1|703152.1|705054.3|703054.3|705210.4|703210.4|705054.3|703054.3|39
1634910310000|2021-10-22 13:45:10|705066.6|703066.6|705066|703066|705082|703082|705059.6|703059.6|33
1634910320000|2021-10-22 13:45:20|705064.9|703064.9|705067.1|703067.1|705090.4|703090.4|705047|703047|39
1634910330000|2021-10-22 13:45:30|705064.4|703064.4|705114.7|703114.7|705124.6|703586.7|704576|703060.8|35
1634910340000|2021-10-22 13:45:40|705143.2|703143.2|705136.9|703136.9|705174.7|703174.7|705126.4|703126.4|40
1634910350000|2021-10-22 13:45:50|705136.3|703136.3|705146|703146|705146|703641.9|704628|703085.6|34
1634910360000|2021-10-22 13:46:00|705140.8|703140.8|705147|703147|705223.9|703668.7|704638|703131.5|37
1634910370000|2021-10-22 13:46:10|705138.8|703138.8|705144.7|703144.7|705165.6|703669|704637.3|703136.6|41
1634910380000|2021-10-22 13:46:20|705153.7|703153.7|704739.3|703739.3|705242.3|703740.5|704662.7|703153.7|37
1634910390000|2021-10-22 13:46:30|704738.2|703738.2|704768.3|703768.3|705309|703814.8|704738|703240.3|35
1634910400000|2021-10-22 13:46:40|704779.4|703779.4|704783.9|703783.9|705289.1|703796.9|704770|703281.8|34
1634910410000|2021-10-22 13:46:50|704794|703794|704754.2|703754.2|704795.9|703795.9|704736.9|703736.9|38
1634910420000|2021-10-22 13:47:00|704764.1|703764.1|705244.9|703244.9|705247.1|703764.1|704673.4|703169.5|33
1634910430000|2021-10-22 13:47:10|705250.9|703250.9|705173.2|703173.2|705250.9|703723|704669.4|703156|35
1634910440000|2021-10-22 13:47:20|705164.2|703164.2|704742|703742|705242.1|703751.2|704668.5|703164.2|31
1634910450000|2021-10-22 13:47:30|704741.6|703741.6|704759.8|703759.8|705255.5|703761.1|704734.8|703253.4|33
1634910460000|2021-10-22 13:47:40|704760.7|703760.7|704764.9|703764.9|705264.1|703772.3|704745.8|703247.8|35
1634910470000|2021-10-22 13:47:50|704768.7|703768.7|704739.8|703739.8|704773.1|703773.1|704737.8|703737.8|29
1634910480000|2021-10-22 13:48:00|704738.1|703738.1|704682.3|703682.3|705197.2|703738.1|704680.6|703197.2|33
1634910490000|2021-10-22 13:48:10|705217.7|703217.7|704766.1|703766.1|705217.7|703773.5|704726.8|703217.7|31
1634910500000|2021-10-22 13:48:20|704759.5|703759.5|704800.7|703800.7|705300.2|703821.8|704759.5|703288.1|31
1634910510000|2021-10-22 13:48:30|704802.3|703802.3|704790.6|703790.6|704802.3|703802.3|704780.3|703780.3|28
1634910520000|2021-10-22 13:48:40|704789.3|703789.3|704787.7|703787.7|705284.6|703794.7|704774.8|703260.2|35
1634910530000|2021-10-22 13:48:50|704790.5|703790.5|705248.6|703248.6|705269.3|703795|704748.2|703241.4|35
1634910540000|2021-10-22 13:49:00|704752|703752|704758.4|703758.4|705269.9|703769.5|704737.8|703247.4|35
1634910550000|2021-10-22 13:49:10|704759.8|703759.8|705274|703274|705288.2|703788.7|704747.7|703272.3|30
1634910560000|2021-10-22 13:49:20|704783.7|703783.7|704794.5|703794.5|705274.5|703815.2|704783.7|703274.5|33
1634910570000|2021-10-22 13:49:30|704797|703797|704729.5|703729.5|705270.6|703797|704715.2|703258.9|33
1634910580000|2021-10-22 13:49:40|705257.6|703257.6|704709|703709|705260|703762.2|704697.5|703236.1|33
1634910590000|2021-10-22 13:49:50|704706.4|703706.4|704733.8|703733.8|705210.5|703737.5|704691.2|703204.6|37
1634910600000|2021-10-22 13:50:00|704724.5|703724.5|704689|703689|704724.5|703724.5|704664.6|703664.6|38
1634910610000|2021-10-22 13:50:10|704695.5|703695.5|704597.5|703597.5|705091.8|703695.5|704586|703091.8|36
1634910620000|2021-10-22 13:50:20|705110.9|703110.9|704582.1|703582.1|705110.9|703636.7|704571.3|703104.6|31
1634910630000|2021-10-22 13:50:30|704578.8|703578.8|704633.2|703633.2|705142.6|703680.1|704573.9|703142.6|34
1634910640000|2021-10-22 13:50:40|704633.6|703633.6|704687.1|703687.1|705183|703696.1|704615.4|703171.7|30
1634910650000|2021-10-22 13:50:50|704680.7|703680.7|705168.9|703168.9|705168.9|703680.7|704638.8|703168.9|27
1634910660000|2021-10-22 13:51:00|704691.7|703691.7|704720.9|703720.9|704722.8|703722.8|704676.6|703676.6|34
1634910670000|2021-10-22 13:51:10|704719.2|703719.2|704838.5|703838.5|704847.4|703847.4|704713.4|703713.4|31
1634910680000|2021-10-22 13:51:20|704835.8|703835.8|704835.5|703835.5|704852.6|703852.6|704812|703812|35
1634910690000|2021-10-22 13:51:30|704828.1|703828.1|704751.7|703751.7|705320.6|703838.6|704736|703239.3|31
1634910700000|2021-10-22 13:51:40|704758.3|703758.3|705313|703313|705313|703805|704711.5|703236.2|30
1634910710000|2021-10-22 13:51:50|705312.6|703312.6|704800.4|703800.4|705327.5|703833.3|704800.4|703312.6|23
1634910720000|2021-10-22 13:52:00|704799.6|703799.6|704898.8|703898.8|705406.7|703950.1|704799.6|703328.1|28
1634910730000|2021-10-22 13:52:10|704895.4|703895.4|704939.3|703939.3|705458|703970.5|704895.4|703400.7|35
1634910740000|2021-10-22 13:52:20|704938.9|703938.9|704947|703947|705442.4|703947.6|704912.7|703442.4|30
1634910750000|2021-10-22 13:52:30|704947.3|703947.3|705038.5|704038.5|705052.4|704052.4|704939|703939|34
1634910760000|2021-10-22 13:52:40|705532.8|703532.8|704950|703950|705542.4|704037.9|704950|703532.4|30
1634910770000|2021-10-22 13:52:50|704956.6|703956.6|704940.9|703940.9|705419.6|703957.5|704905.1|703390.7|37
1634910780000|2021-10-22 13:53:00|704937.7|703937.7|704937.6|703937.6|704943.1|703943.1|704911.6|703911.6|31
1634910790000|2021-10-22 13:53:10|704937.7|703937.7|704939.8|703939.8|704956.5|703956.5|704928.6|703928.6|32
1634910800000|2021-10-22 13:53:20|704940.6|703940.6|705486.4|703486.4|705486.4|703969.2|704934.9|703450.3|33
1634910810000|2021-10-22 13:53:30|704984.6|703984.6|704853.4|703853.4|704984.6|703984.6|704853.4|703853.4|38
1634910820000|2021-10-22 13:53:40|704857.2|703857.2|704971.5|703971.5|705474.5|703972.3|704854.2|703453.9|34
1634910830000|2021-10-22 13:53:50|705477.6|703477.6|704994.9|703994.9|705528.2|704061.7|704960.6|703477.6|35
1634910840000|2021-10-22 13:54:00|705011.1|704011.1|705047.3|704047.3|705055.5|704055.5|704997.2|703997.2|31
1634910850000|2021-10-22 13:54:10|705047.5|704047.5|705047.8|704047.8|705051.4|704051.4|705046|704046|21
1634910860000|2021-10-22 13:54:20|705048|704048|705052.8|704052.8|705076.1|704076.1|705047.9|704047.9|25
1634910870000|2021-10-22 13:54:30|705051|704051|704989.2|703989.2|705051|704051|704973.2|703973.2|31
1634910880000|2021-10-22 13:54:40|704990.6|703990.6|705003.9|704003.9|705027.5|704027.5|704982.7|703982.7|35
1634910890000|2021-10-22 13:54:50|705003.4|704003.4|705027.5|704027.5|705027.7|704027.7|704981.5|703981.5|33
1634910900000|2021-10-22 13:55:00|705027.7|704027.7|704930.2|703930.2|705031.9|704031.9|704915.3|703915.3|37
1634910910000|2021-10-22 13:55:10|704928.5|703928.5|704816.2|703816.2|704929.1|703929.1|704808.1|703808.1|40
1634910920000|2021-10-22 13:55:20|704824|703824|704821.9|703821.9|704824|703824|704805.5|703805.5|35
1634910930000|2021-10-22 13:55:30|704822.3|703822.3|704852.1|703852.1|705349.4|703861.8|704762.6|703315.5|36
1634910940000|2021-10-22 13:55:40|704847.5|703847.5|704853.1|703853.1|705422.4|703923.8|704847.5|703365.1|37
1634910950000|2021-10-22 13:55:50|704860|703860|704850.3|703850.3|704902.1|703902.1|704850.3|703850.3|38
1634910960000|2021-10-22 13:56:00|704839.9|703839.9|704931.1|703931.1|704933.1|703933.1|704839.9|703839.9|38
1634910970000|2021-10-22 13:56:10|704931.3|703931.3|704918.3|703918.3|705441.1|703939.9|704839.6|703408.2|37
1634910980000|2021-10-22 13:56:20|704928.9|703928.9|704852.2|703852.2|705422.9|703940.9|704839.1|703356.9|36
1634910990000|2021-10-22 13:56:30|704863.4|703863.4|704838.3|703838.3|704896.5|703896.5|704838.3|703838.3|29
1634911000000|2021-10-22 13:56:40|704839.6|703839.6|704950|703950|705441.9|703950|704838.2|703366.9|34
1634911010000|2021-10-22 13:56:50|704952.6|703952.6|705421.5|703421.5|705423.5|703975.5|704921.8|703420.6|32
1634911020000|2021-10-22 13:57:00|705421.3|703421.3|704820.8|703820.8|705421.3|703882.3|704802.8|703383.2|38
1634911030000|2021-10-22 13:57:10|704824|703824|704841.4|703841.4|704842.5|703842.5|704821.4|703821.4|32
1634911040000|2021-10-22 13:57:20|704844.6|703844.6|705447.9|703447.9|705448.7|703845.5|704816.9|703329.7|39
1634911050000|2021-10-22 13:57:30|705449.9|703449.9|704918.6|703918.6|705451.8|703946.6|704911.2|703449.9|32
1634911060000|2021-10-22 13:57:40|704920.4|703920.4|704913.3|703913.3|704924.8|703924.8|704902.1|703902.1|31
1634911070000|2021-10-22 13:57:50|704914.5|703914.5|704960.6|703960.6|704963.2|703963.2|704905.1|703905.1|29
1634911080000|2021-10-22 13:58:00|704959.2|703959.2|705027.1|704027.1|705542.5|704036.3|704957.4|703531.5|32
1634911090000|2021-10-22 13:58:10|705026.7|704026.7|705028.4|704028.4|705537.3|704039.4|705013.7|703536.1|32
1634911100000|2021-10-22 13:58:20|705034.9|704034.9|705103.6|704103.6|705608.8|704105.6|705026.3|703557.4|37
1634911110000|2021-10-22 13:58:30|705108.6|704108.6|705115.8|704115.8|705632.6|704129.3|705108.6|703614.6|29
1634911120000|2021-10-22 13:58:40|705116.1|704116.1|705028.7|704028.7|705610.6|704116.1|705027.2|703521|36
1634911130000|2021-10-22 13:58:50|705026.5|704026.5|705572.7|703572.7|705576.5|704056.4|705026.5|703568.1|32
1634911140000|2021-10-22 13:59:00|705573.7|703573.7|704961.8|703961.8|705575.6|704030.3|704959.1|703525.3|38
1634911150000|2021-10-22 13:59:10|704965.6|703965.6|705509.6|703509.6|705509.6|704014.1|704927.3|703484.1|37
1634911160000|2021-10-22 13:59:20|705510.7|703510.7|705004.3|704004.3|705512|704009.9|705000.7|703503.5|33
1634911170000|2021-10-22 13:59:30|705000.8|704000.8|705482.5|703482.5|705521.3|704010.6|704977.8|703482.5|38
1634911180000|2021-10-22 13:59:40|705478.2|703478.2|705538|703538|705549.2|704001.7|704969.5|703468|31
1634911190000|2021-10-22 13:59:50|705537.9|703537.9|705549.7|703549.7|705551.5|704053.4|705053.4|703526.3|38
1634911200000|2021-10-22 14:00:00|705051|704051|704974.2|703974.2|705551.6|704053.5|704966.4|703454.8|38
1634911210000|2021-10-22 14:00:10|704974.8|703974.8|705548.7|703548.7|705578.9|704061.4|704974.8|703521.7|39
1634911220000|2021-10-22 14:00:20|705548.3|703548.3|705553.6|703553.6|705563.4|704051.3|705032.8|703516.1|29
1634911230000|2021-10-22 14:00:30|705556.3|703556.3|705096.5|704096.5|705594|704109.8|705079.5|703553.4|35
1634911240000|2021-10-22 14:00:40|705099.1|704099.1|705107.9|704107.9|705605.5|704109.1|705096.8|703604|27
1634911250000|2021-10-22 14:00:50|705110.5|704110.5|705107.4|704107.4|705110.5|704110.5|705101.3|704101.3|22
1634911260000|2021-10-22 14:01:00|705113.5|704113.5|705195|704195|705200.5|704200.5|705110|704110|37
1634911270000|2021-10-22 14:01:10|705194.9|704194.9|705130.3|704130.3|705195.5|704195.5|705116.7|704116.7|32
1634911280000|2021-10-22 14:01:20|705132.9|704132.9|705488.9|703488.9|705489.4|704132.9|704994.3|703484.3|34
1634911290000|2021-10-22 14:01:30|705484.6|703484.6|705013.6|704013.6|705515.2|704029.4|705005.3|703479.8|29
1634911300000|2021-10-22 14:01:40|704980.4|703980.4|704985.1|703985.1|705481.6|703985.8|704955.9|703458.4|34
1634911310000|2021-10-22 14:01:50|704983.1|703983.1|704991.7|703991.7|705507.7|704026.6|704978.7|703507.7|37
1634911320000|2021-10-22 14:02:00|705002.1|704002.1|704924.7|703924.7|705452.3|704002.1|704924.7|703452.3|36
1634911330000|2021-10-22 14:02:10|704924.6|703924.6|704965.7|703965.7|704969.5|703969.5|704890.6|703890.6|34
1634911340000|2021-10-22 14:02:20|704963.8|703963.8|705572|703572|705577.7|704081.6|704938.4|703510.5|36
1634911350000|2021-10-22 14:02:30|705572.5|703572.5|704993.8|703993.8|705605.9|704101.3|704993.8|703566.7|37
1634911360000|2021-10-22 14:02:40|704995.8|703995.8|704919.2|703919.2|704997|703997|704909.5|703909.5|25
1634911370000|2021-10-22 14:02:50|704924.4|703924.4|704917.3|703917.3|705419.9|703999.5|704867.9|703412.5|31
1634911380000|2021-10-22 14:03:00|704917.5|703917.5|705448.3|703448.3|705448.3|703938.5|704903.4|703411.2|37
1634911390000|2021-10-22 14:03:10|705444.5|703444.5|704974.7|703974.7|705450.1|703988.9|704966.9|703438.2|28
1634911400000|2021-10-22 14:03:20|704975.5|703975.5|705033.7|704033.7|705509.8|704035.1|704974.5|703507.1|37
1634911410000|2021-10-22 14:03:30|705014.1|704014.1|705006.3|704006.3|705058.4|704058.4|704991|703991|36
1634911420000|2021-10-22 14:03:40|705004.3|704004.3|705084.8|704084.8|705545.1|704090.3|705001|703545.1|31
1634911430000|2021-10-22 14:03:50|705084.9|704084.9|705098.3|704098.3|705144.5|704144.5|705074|704074|33
1634911440000|2021-10-22 14:04:00|705099.3|704099.3|705101.7|704101.7|705619.3|704125.7|705096.4|703594|39
1634911450000|2021-10-22 14:04:10|705105.3|704105.3|705148.3|704148.3|705643.6|704178.3|705091.9|703643.6|30
1634911460000|2021-10-22 14:04:20|705161.7|704161.7|705181.2|704181.2|705713.3|704221.9|705154.8|703676.5|36
1634911470000|2021-10-22 14:04:30|705175|704175|705690.4|703690.4|705698.3|704182.1|705163|703657.4|27
1634911480000|2021-10-22 14:04:40|705690.1|703690.1|705201.5|704201.5|705690.1|704206.7|705171.3|703681.7|31
1634911490000|2021-10-22 14:04:50|705203.7|704203.7|705673.4|703673.4|705674.7|704205.3|705171|703659|29
1634911500000|2021-10-22 14:05:00|705672.3|703672.3|705185.3|704185.3|705672.3|704191.4|705165.9|703672.3|36
1634911510000|2021-10-22 14:05:10|705185.8|704185.8|705203.2|704203.2|705205.6|704205.6|705183|704183|31
1634911520000|2021-10-22 14:05:20|705199.6|704199.6|705237.7|704237.7|705751.8|704285.9|705196.3|703720.6|38
1634911530000|2021-10-22 14:05:30|705246.2|704246.2|705287.6|704287.6|705303.5|704303.5|705246.2|704246.2|30
1634911540000|2021-10-22 14:05:40|705287.7|704287.7|705314.9|704314.9|705317.7|704317.7|705287.5|704287.5|23
1634911550000|2021-10-22 14:05:50|705317.5|704317.5|705158.9|704158.9|705341.6|704341.6|705143.5|704143.5|31
1634911560000|2021-10-22 14:06:00|705161.1|704161.1|705202.9|704202.9|705697.9|704206.3|705161.1|703660.4|38
1634911570000|2021-10-22 14:06:10|705200.9|704200.9|705190.6|704190.6|705204.5|704204.5|705180.2|704180.2|31
1634911580000|2021-10-22 14:06:20|705191.9|704191.9|705163|704163|705199.7|704199.7|705152.3|704152.3|36
1634911590000|2021-10-22 14:06:30|705171.8|704171.8|705174.3|704174.3|705207.7|704207.7|705168.8|704168.8|38
1634911600000|2021-10-22 14:06:40|705174.4|704174.4|705049.8|704049.8|705180|704180|705049.8|704049.8|40
1634911610000|2021-10-22 14:06:50|705049.2|704049.2|705073.1|704073.1|705079.4|704079.4|705023.4|704023.4|37
1634911620000|2021-10-22 14:07:00|705074.7|704074.7|705058|704058|705580|704089|705035.6|703580|37
1634911630000|2021-10-22 14:07:10|705059.6|704059.6|705058.4|704058.4|705065.1|704065.1|705040.1|704040.1|34
1634911640000|2021-10-22 14:07:20|705056.8|704056.8|705067|704067|705070.3|704070.3|705036.7|704036.7|33
1634911650000|2021-10-22 14:07:30|705060.7|704060.7|705063.1|704063.1|705068.8|704068.8|705055.8|704055.8|27
1634911660000|2021-10-22 14:07:40|705066.9|704066.9|705009.5|704009.5|705590.1|704101.9|705009.5|703589.9|34
1634911670000|2021-10-22 14:07:50|705011.4|704011.4|705009.1|704009.1|705018.4|704018.4|704995.9|703995.9|24
1634911680000|2021-10-22 14:08:00|705010.5|704010.5|705047.7|704047.7|705567|704050.5|704996.3|703567|25
1634911690000|2021-10-22 14:08:10|705050.9|704050.9|705006.1|704006.1|705052.6|704052.6|704992.5|703992.5|30
1634911700000|2021-10-22 14:08:20|705006.6|704006.6|704978.1|703978.1|705015.9|704015.9|704968.3|703968.3|27
1634911710000|2021-10-22 14:08:30|704980.7|703980.7|704960.3|703960.3|705467.5|703985.2|704923|703441.5|34
1634911720000|2021-10-22 14:08:40|704954.2|703954.2|704996.3|703996.3|705006.5|704006.5|704951.4|703951.4|32
1634911730000|2021-10-22 14:08:50|704999.6|703999.6|704964.3|703964.3|705001.4|704001.4|704942.9|703942.9|35
1634911740000|2021-10-22 14:09:00|704964.4|703964.4|704966.9|703966.9|705486.6|703981.8|704957.2|703483|27
1634911750000|2021-10-22 14:09:10|704965.4|703965.4|704961.9|703961.9|704970.9|703970.9|704947.6|703947.6|18
1634911760000|2021-10-22 14:09:20|704961.2|703961.2|704987.5|703987.5|704991.1|703991.1|704959.7|703959.7|29
1634911770000|2021-10-22 14:09:30|704989.3|703989.3|705010.3|704010.3|705011.5|704011.5|704987.7|703987.7|28
1634911780000|2021-10-22 14:09:40|705005.5|704005.5|705007.3|704007.3|705012.5|704012.5|704996.6|703996.6|27
1634911790000|2021-10-22 14:09:50|705007.4|704007.4|704996.1|703996.1|705007.4|704007.4|704996.1|703996.1|21
1634911800000|2021-10-22 14:10:00|704970.4|703970.4|704993.9|703993.9|705008.3|704008.3|704962.2|703962.2|34
1634911810000|2021-10-22 14:10:10|704993.8|703993.8|704978.8|703978.8|704996.7|703996.7|704949.8|703949.8|36
1634911820000|2021-10-22 14:10:20|704981.8|703981.8|704970.4|703970.4|704987.2|703987.2|704970.4|703970.4|27
1634911830000|2021-10-22 14:10:30|704970.1|703970.1|704960.7|703960.7|704972.8|703972.8|704960|703960|22
1634911840000|2021-10-22 14:10:40|704961.8|703961.8|704971.5|703971.5|704991.3|703991.3|704959.7|703959.7|21
1634911850000|2021-10-22 14:10:50|704970.3|703970.3|704977.5|703977.5|705031|704031|704968.5|703968.5|23
1634911860000|2021-10-22 14:11:00|704982.4|703982.4|704870.4|703870.4|704982.4|703982.4|704862.2|703862.2|34
1634911870000|2021-10-22 14:11:10|704870.7|703870.7|704836.4|703836.4|704882|703882|704836.4|703836.4|28
1634911880000|2021-10-22 14:11:20|704833.1|703833.1|704775.2|703775.2|704843.8|703843.8|704759.6|703759.6|35
1634911890000|2021-10-22 14:11:30|704764.8|703764.8|704769|703769|704771.4|703771.4|704751.8|703751.8|38
1634911900000|2021-10-22 14:11:40|704763.1|703763.1|704799.5|703799.5|705259|703813.7|704753|703246.2|36
1634911910000|2021-10-22 14:11:50|704802.4|703802.4|704741.8|703741.8|704802.4|703802.4|704739.3|703739.3|35
1634911920000|2021-10-22 14:12:00|704722|703722|704665.1|703665.1|705190|703738.8|704651.8|703159.5|31
1634911930000|2021-10-22 14:12:10|704655.3|703655.3|704743|703743|705315.3|703811.7|704655.3|703212.1|37
1634911940000|2021-10-22 14:12:20|704732.9|703732.9|704770.7|703770.7|704782.3|703782.3|704689.7|703689.7|35
1634911950000|2021-10-22 14:12:30|704770.1|703770.1|704816.9|703816.9|704817|703817|704769.8|703769.8|20
1634911960000|2021-10-22 14:12:40|704816.6|703816.6|704802.4|703802.4|705411.2|703882.9|704798|703281|30
1634911970000|2021-10-22 14:12:50|704800.3|703800.3|704852.8|703852.8|705304.5|703860|704789.7|703304.5|34
1634911980000|2021-10-22 14:13:00|704853.3|703853.3|704757.6|703757.6|705351.6|703853.3|704739.3|703253.2|38
1634911990000|2021-10-22 14:13:10|704755|703755|704734.1|703734.1|705231.7|703756.9|704732.2|703226.9|29
1634912000000|2021-10-22 14:13:20|704731.2|703731.2|704664.2|703664.2|704731.2|703731.2|704663.5|703663.5|30
1634912010000|2021-10-22 14:13:30|704666.1|703666.1|704671.9|703671.9|705168.4|703672.6|704651|703150.1|24
1634912020000|2021-10-22 14:13:40|704673.8|703673.8|704640.3|703640.3|704673.8|703673.8|704630.2|703630.2|32
1634912030000|2021-10-22 14:13:50|704640.6|703640.6|704631.3|703631.3|705110.1|703647.1|704600|703110.1|30
1634912040000|2021-10-22 14:14:00|705132.2|703132.2|705165.5|703165.5|705165.5|703651.6|704582.6|703105.4|34
1634912050000|2021-10-22 14:14:10|704657|703657|705134|703134|705139.1|703677|704598.6|703116.8|36
1634912060000|2021-10-22 14:14:20|705132.3|703132.3|704637.8|703637.8|705142.1|703645.6|704623.4|703127.6|32
1634912070000|2021-10-22 14:14:30|704636.8|703636.8|705253.2|703253.2|705259.5|703667.3|704633.9|703145.4|27
1634912080000|2021-10-22 14:14:40|705248.5|703248.5|704676.8|703676.8|705248.5|703759.4|704643.3|703144.5|39
1634912090000|2021-10-22 14:14:50|704676.1|703676.1|704642|703642|705197.8|703696.6|704627.4|703145.5|29
1634912100000|2021-10-22 14:15:00|704636.9|703636.9|705258.5|703258.5|705299.3|703800.7|704636.9|703171.8|30
1634912110000|2021-10-22 14:15:10|705258.4|703258.4|705330.1|703330.1|705334.4|703831.7|704782.4|703253.6|34
1634912120000|2021-10-22 14:15:20|705333|703333|705267.9|703267.9|705357.8|703357.8|705262.1|703262.1|36
1634912130000|2021-10-22 14:15:30|705272.9|703272.9|705264.6|703264.6|705284.5|703739.5|704739.5|703255|29
1634912140000|2021-10-22 14:15:40|705264.4|703264.4|705229|703229|705288.5|703288.5|705216.1|703216.1|37
1634912150000|2021-10-22 14:15:50|705229.4|703229.4|705176.4|703176.4|705229.4|703229.4|705153.9|703153.9|32
1634912160000|2021-10-22 14:16:00|705181.6|703181.6|705163.5|703163.5|705207.9|703207.9|705160.7|703160.7|31
1634912170000|2021-10-22 14:16:10|705157.9|703157.9|704671.1|703671.1|705173.7|703673.4|704667|703155.8|23
1634912180000|2021-10-22 14:16:20|704672.4|703672.4|704617.6|703617.6|705150.7|703674.8|704616.7|703134.4|31
1634912190000|2021-10-22 14:16:30|704617.8|703617.8|704594.4|703594.4|704617.8|703617.8|704578.7|703578.7|22
1634912200000|2021-10-22 14:16:40|704599.1|703599.1|704627.5|703627.5|705127.5|703629.6|704595.4|703125.8|35
1634912210000|2021-10-22 14:16:50|704624.4|703624.4|704650.2|703650.2|704654.9|703654.9|704621.8|703621.8|36
1634912220000|2021-10-22 14:17:00|704644.8|703644.8|704646.5|703646.5|704647.5|703647.5|704607.3|703607.3|32
1634912230000|2021-10-22 14:17:10|704647.6|703647.6|704639|703639|704655.8|703655.8|704626.1|703626.1|33
1634912240000|2021-10-22 14:17:20|704638.5|703638.5|704628|703628|704657.2|703657.2|704571|703571|35
1634912250000|2021-10-22 14:17:30|704628.9|703628.9|704670.9|703670.9|704673.6|703673.6|704624|703624|33
1634912260000|2021-10-22 14:17:40|704663.6|703663.6|704683.5|703683.5|704694.9|703694.9|704663.6|703663.6|24
1634912270000|2021-10-22 14:17:50|704694.5|703694.5|704697|703697|704709.4|703709.4|704676.9|703676.9|28
1634912280000|2021-10-22 14:18:00|704693.8|703693.8|704737.4|703737.4|704752.1|703752.1|704693.8|703693.8|33
1634912290000|2021-10-22 14:18:10|704809.4|703809.4|704851.9|703851.9|704875.3|703875.3|704793.6|703793.6|40
1634912300000|2021-10-22 14:18:20|704841.4|703841.4|704703.5|703703.5|705353.1|703854.9|704703.5|703273|36
1634912310000|2021-10-22 14:18:30|704711.1|703711.1|705200.7|703200.7|705209.7|703725.9|704705.4|703198.7|33
1634912320000|2021-10-22 14:18:40|705197.5|703197.5|705224.2|703224.2|705243.2|703696.8|704688|703195|31
1634912330000|2021-10-22 14:18:50|705243.6|703243.6|705247.3|703247.3|705254.1|703254.1|705233|703233|33
1634912340000|2021-10-22 14:19:00|705245.9|703245.9|705200.5|703200.5|705245.9|703722.6|704722.6|703187.9|36
1634912350000|2021-10-22 14:19:10|705211.8|703211.8|705276.3|703276.3|705277.7|703713|704693|703202.7|37
1634912360000|2021-10-22 14:19:20|705273.9|703273.9|704658.7|703658.7|705275.4|703713.2|704639.7|703254.4|35
1634912370000|2021-10-22 14:19:30|704660.6|703660.6|704671.3|703671.3|704679.3|703679.3|704652.7|703652.7|24
1634912380000|2021-10-22 14:19:40|704669|703669|704683.4|703683.4|704701.3|703701.3|704668.8|703668.8|26
1634912390000|2021-10-22 14:19:50|704685.8|703685.8|705178.1|703178.1|705183.5|703697.5|704670.8|703171.2|26
1634912400000|2021-10-22 14:20:00|704664.5|703664.5|704664.1|703664.1|704673.4|703673.4|704662.6|703662.6|16
1634912410000|2021-10-22 14:20:10|704664.9|703664.9|704680.5|703680.5|705152.5|703683|704650.9|703152.4|29
1634912420000|2021-10-22 14:20:20|704679.7|703679.7|704662.6|703662.6|704685.1|703685.1|704661|703661|15
1634912430000|2021-10-22 14:20:30|704662.3|703662.3|704671.7|703671.7|704674.2|703674.2|704662.3|703662.3|29
1634912440000|2021-10-22 14:20:40|704674.9|703674.9|704666.6|703666.6|704674.9|703674.9|704661.8|703661.8|18
1634912450000|2021-10-22 14:20:50|704667.9|703667.9|704589.4|703589.4|704670.6|703670.6|704585.2|703585.2|30
1634912460000|2021-10-22 14:21:00|704591.5|703591.5|704601.2|703601.2|704603.8|703603.8|704573.7|703573.7|36
1634912470000|2021-10-22 14:21:10|704601|703601|704639.2|703639.2|704647.7|703647.7|704601|703601|34
1634912480000|2021-10-22 14:21:20|704640|703640|704668.6|703668.6|704690.4|703690.4|704634.7|703634.7|33
1634912490000|2021-10-22 14:21:30|704670.7|703670.7|704645.7|703645.7|704687.6|703687.6|704635.2|703635.2|34
1634912500000|2021-10-22 14:21:40|704645.9|703645.9|704584.7|703584.7|704646.5|703646.5|704576|703576|39
1634912510000|2021-10-22 14:21:50|704574.6|703574.6|704655.3|703655.3|704655.9|703655.9|704574.2|703574.2|38
1634912520000|2021-10-22 14:22:00|704655|703655|704641.6|703641.6|704655|703655|704613.9|703613.9|29
1634912530000|2021-10-22 14:22:10|704643|703643|704633.7|703633.7|704660.7|703660.7|704633.1|703633.1|32
1634912540000|2021-10-22 14:22:20|704635.1|703635.1|704641.2|703641.2|704648.5|703648.5|704631|703631|37
1634912550000|2021-10-22 14:22:30|704638.4|703638.4|704680.4|703680.4|704686.9|703686.9|704638.1|703638.1|32
1634912560000|2021-10-22 14:22:40|704675.5|703675.5|704663.4|703663.4|704681.2|703681.2|704633.2|703633.2|35
1634912570000|2021-10-22 14:22:50|704661|703661|704646.8|703646.8|704663.6|703663.6|704646.2|703646.2|34
1634912580000|2021-10-22 14:23:00|704646.4|703646.4|704618.1|703618.1|704656.6|703656.6|704614.9|703614.9|37
1634912590000|2021-10-22 14:23:10|704614.5|703614.5|704532.7|703532.7|704626.4|703626.4|704532.2|703532.2|29
1634912600000|2021-10-22 14:23:20|704535.4|703535.4|704540.9|703540.9|704555.8|703555.8|704531.4|703531.4|24
1634912610000|2021-10-22 14:23:30|704536.4|703536.4|704540.7|703540.7|704544.6|703544.6|704530.4|703530.4|31
1634912620000|2021-10-22 14:23:40|704544.6|703544.6|704499.9|703499.9|705005.9|703544.6|704491.6|703005.9|32
1634912630000|2021-10-22 14:23:50|704505|703505|704505.4|703505.4|705034.3|703532.8|704504.5|702999.4|31
1634912640000|2021-10-22 14:24:00|704509.2|703509.2|704504.7|703504.7|704534.8|703534.8|704494.5|703494.5|21
1634912650000|2021-10-22 14:24:10|704506.5|703506.5|704511.5|703511.5|704514|703514|704501.3|703501.3|22
1634912660000|2021-10-22 14:24:20|704505.6|703505.6|705097.7|703097.7|705097.7|703557.5|704505.6|703044.7|20
1634912670000|2021-10-22 14:24:30|705089.5|703089.5|704648.7|703648.7|705099.8|703679.4|704588|703089.5|35
1634912680000|2021-10-22 14:24:40|704652.3|703652.3|704649.7|703649.7|705204.4|703702.5|704649.1|703144.4|34
1634912690000|2021-10-22 14:24:50|704651.8|703651.8|704639.7|703639.7|705128.8|703654|704608|703102.8|34
1634912700000|2021-10-22 14:25:00|704640|703640|704659|703659|705180.9|703682.3|704629.8|703149.9|35
1634912710000|2021-10-22 14:25:10|704660.3|703660.3|704700.8|703700.8|705203.8|703703.3|704660.3|703179.6|32
1634912720000|2021-10-22 14:25:20|704699.8|703699.8|704624.3|703624.3|705147.6|703705.5|704615.7|703110.4|34
1634912730000|2021-10-22 14:25:30|704624.1|703624.1|704611.6|703611.6|705122.2|703624.2|704602.2|703101|29
1634912740000|2021-10-22 14:25:40|704611.5|703611.5|704565.8|703565.8|705079.1|703611.5|704565.8|703074|23
1634912750000|2021-10-22 14:25:50|705061.5|703061.5|704611.8|703611.8|705114.9|703624.9|704570|703061.5|35
1634912760000|2021-10-22 14:26:00|704603.2|703603.2|704548.8|703548.8|705084.9|703604.8|704546.7|703040.1|37
1634912770000|2021-10-22 14:26:10|704551.2|703551.2|704545.9|703545.9|704561.2|703561.2|704543.5|703543.5|39
1634912780000|2021-10-22 14:26:20|705043|703043|704530.8|703530.8|705047.5|703545.5|704528.7|703043|25
1634912790000|2021-10-22 14:26:30|704531.1|703531.1|704534.4|703534.4|705028|703539.4|704512.3|703028|30
1634912800000|2021-10-22 14:26:40|705072.2|703072.2|704642.7|703642.7|705145.9|703646.4|704624.3|703072.2|26
1634912810000|2021-10-22 14:26:50|705181.9|703181.9|705083.6|703083.6|705181.9|703593.8|704537.4|703039.8|36
1634912820000|2021-10-22 14:27:00|705088.2|703088.2|704597.3|703597.3|705101.8|703614.4|704597.3|703083.8|35
1634912830000|2021-10-22 14:27:10|704593.4|703593.4|704574|703574|704608.3|703608.3|704574|703574|32
1634912840000|2021-10-22 14:27:20|704581.5|703581.5|705089.6|703089.6|705090.3|703581.5|704571.6|703065.7|32
1634912850000|2021-10-22 14:27:30|705075|703075|705059.3|703059.3|705075|703558.4|704539.4|703044.6|31
1634912860000|2021-10-22 14:27:40|705056.5|703056.5|704553.8|703553.8|705059.8|703557.5|704552.4|703054|22
1634912870000|2021-10-22 14:27:50|704549.5|703549.5|705067.3|703067.3|705067.3|703581.2|704548.3|703053.9|20
1634912880000|2021-10-22 14:28:00|705071.6|703071.6|704553.7|703553.7|705080.4|703567.9|704550.6|703044|32
1634912890000|2021-10-22 14:28:10|704547.8|703547.8|705084.3|703084.3|705084.3|703559.8|704546.5|703057.1|32
1634912900000|2021-10-22 14:28:20|704584.9|703584.9|704577.8|703577.8|705168|703663.5|704551.9|703044.9|39
1634912910000|2021-10-22 14:28:30|705071.8|703071.8|704502.1|703502.1|705071.8|703565.5|704496.7|703007|30
1634912920000|2021-10-22 14:28:40|704488.6|703488.6|704492.7|703492.7|704995.9|703503.3|704475.7|702991.1|23
1634912930000|2021-10-22 14:28:50|704499.4|703499.4|704504.9|703504.9|704512.6|703512.6|704477.7|703477.7|33
1634912940000|2021-10-22 14:29:00|704503.3|703503.3|704498.7|703498.7|705015.1|703532.5|704491.5|702992.6|33
1634912950000|2021-10-22 14:29:10|704499.1|703499.1|704487.5|703487.5|704503.5|703503.5|704487.5|703487.5|18
1634912960000|2021-10-22 14:29:20|704483.4|703483.4|704494.7|703494.7|704502.3|703502.3|704483.4|703483.4|21
1634912970000|2021-10-22 14:29:30|704478.9|703478.9|704932.8|702932.8|704979.5|703482.6|704430.9|702927|27
1634912980000|2021-10-22 14:29:40|704932.1|702932.1|704816.7|702816.7|704932.1|703400.3|704327.5|702805.2|32
1634912990000|2021-10-22 14:29:50|704810|702810|704846.2|702846.2|704862.3|703348.4|704327.8|702810|33
1634913000000|2021-10-22 14:30:00|704861.1|702861.1|704890.5|702890.5|704907.4|703392.5|704372.1|702854.5|35
1634913010000|2021-10-22 14:30:10|704889.1|702889.1|704947.1|702947.1|704960.3|703465.1|704446.5|702889.1|32
1634913020000|2021-10-22 14:30:20|704947.7|702947.7|704872.9|702872.9|704951.4|703459.5|704379.1|702860.2|30
1634913030000|2021-10-22 14:30:30|704875.3|702875.3|704871|702871|704878.8|702878.8|704869.7|702869.7|26
1634913040000|2021-10-22 14:30:40|704868.8|702868.8|704871.9|702871.9|704875.1|703381.8|704343.7|702850.8|29
1634913050000|2021-10-22 14:30:50|704874.4|702874.4|704799.9|702799.9|704901.7|703404.5|704381.5|702795.6|31
1634913060000|2021-10-22 14:31:00|704782.8|702782.8|704313.3|703313.3|704829|703333.5|704282.2|702767.3|35
1634913070000|2021-10-22 14:31:10|704324.8|703324.8|704371.5|703371.5|704872.9|703376.4|704320.5|702822.4|35
1634913080000|2021-10-22 14:31:20|704366.3|703366.3|704464.1|703464.1|704953.4|703464.1|704361.1|702879.6|38
1634913090000|2021-10-22 14:31:30|704462.2|703462.2|704495.7|703495.7|704980.4|703531|704462.2|702976.4|35
1634913100000|2021-10-22 14:31:40|704494.9|703494.9|704452.6|703452.6|704499.4|703499.4|704448.4|703448.4|35
1634913110000|2021-10-22 14:31:50|704451.3|703451.3|704494|703494|704982.6|703494.3|704448.1|702982.6|35
1634913120000|2021-10-22 14:32:00|704490.9|703490.9|704926.5|702926.5|704932|703493.6|704389.8|702895.2|35
1634913130000|2021-10-22 14:32:10|704934.6|702934.6|704446.5|703446.5|704934.6|703458.9|704428.1|702932.8|26
1634913140000|2021-10-22 14:32:20|704451.1|703451.1|704956.3|702956.3|704973.3|703477.1|704451.1|702949.3|33
1634913150000|2021-10-22 14:32:30|704958.5|702958.5|704948.2|702948.2|704959.7|703447.9|704440.8|702938.5|39
1634913160000|2021-10-22 14:32:40|704947.6|702947.6|704942|702942|704947.6|703449.5|704440.9|702931.9|30
1634913170000|2021-10-22 14:32:50|704942.2|702942.2|704459.8|703459.8|704954.7|703459.8|704437.5|702939.6|27
1634913180000|2021-10-22 14:33:00|704460.2|703460.2|704462|703462|704463.2|703463.2|704455.1|703455.1|30
1634913190000|2021-10-22 14:33:10|704462.3|703462.3|704503.8|703503.8|704987.7|703503.8|704462.3|702974.6|28
1634913200000|2021-10-22 14:33:20|704503|703503|704507.9|703507.9|705005.3|703531.2|704475.1|702995.2|35
1634913210000|2021-10-22 14:33:30|704507.5|703507.5|704511.1|703511.1|704522.3|703522.3|704485.5|703485.5|33
1634913220000|2021-10-22 14:33:40|704511.2|703511.2|704509.7|703509.7|705038.4|703555.9|704508.4|703019.5|32
1634913230000|2021-10-22 14:33:50|704510.3|703510.3|704537|703537|705019.4|703540.7|704489.3|703019.4|30
1634913240000|2021-10-22 14:34:00|704539|703539|704537.1|703537.1|705042.5|703581.9|704536.3|703042.5|26
1634913250000|2021-10-22 14:34:10|704541.6|703541.6|705033.9|703033.9|705037.4|703541.6|704496|702981|24
1634913260000|2021-10-22 14:34:20|705037.7|703037.7|705016.2|703016.2|705037.7|703523.7|704495.2|703001.8|25
1634913270000|2021-10-22 14:34:30|705018.1|703018.1|704529.9|703529.9|705039.4|703542.3|704527.2|703018.1|32
1634913280000|2021-10-22 14:34:40|704528.4|703528.4|704536.8|703536.8|704541|703541|704523.2|703523.2|30
1634913290000|2021-10-22 14:34:50|704538.3|703538.3|705030.6|703030.6|705033.5|703540.5|704530.4|703019.2|21
1634913300000|2021-10-22 14:35:00|705033.5|703033.5|704492|703492|705033.5|703513.5|704490.2|703004.6|27
1634913310000|2021-10-22 14:35:10|704488.4|703488.4|704522|703522|705025|703532.9|704488.4|703024.4|34
1634913320000|2021-10-22 14:35:20|704992.5|702992.5|704437.3|703437.3|704992.5|703490.6|704429|702968.9|33
1634913330000|2021-10-22 14:35:30|704438.3|703438.3|704430.5|703430.5|704438.8|703438.8|704428.6|703428.6|25
1634913340000|2021-10-22 14:35:40|704429.3|703429.3|704364.5|703364.5|704429.3|703429.3|704344.7|703344.7|26
1634913350000|2021-10-22 14:35:50|704363|703363|704372.5|703372.5|704375.5|703375.5|704360.2|703360.2|21
1634913360000|2021-10-22 14:36:00|704371.9|703371.9|704422.6|703422.6|704909.8|703426.1|704364.5|702884.3|31
1634913370000|2021-10-22 14:36:10|704428.8|703428.8|704421.3|703421.3|704930|703446.5|704413.7|702911.6|23
1634913380000|2021-10-22 14:36:20|704912|702912|704888.7|702888.7|704915.9|703405.4|704374.8|702877.5|29
1634913390000|2021-10-22 14:36:30|704887.7|702887.7|704356|703356|704899.3|703358|704346.1|702847.6|29
1634913400000|2021-10-22 14:36:40|704840.3|702840.3|704271.3|703271.3|704846.1|703344.3|704266.5|702743.6|31
1634913410000|2021-10-22 14:36:50|704758.1|702758.1|704226.4|703226.4|704760.9|703268.8|704224.8|702723.3|26
1634913420000|2021-10-22 14:37:00|704231.5|703231.5|704656.9|702656.9|704711.3|703231.5|704158.9|702656.9|33
1634913430000|2021-10-22 14:37:10|704663.3|702663.3|704616.9|702616.9|704663.3|703118.1|704054.4|702568|34
1634913440000|2021-10-22 14:37:20|704616.3|702616.3|704118.8|703118.8|704631.6|703132.6|704118.4|702609.7|34
1634913450000|2021-10-22 14:37:30|704126.5|703126.5|704618.5|702618.5|704629.8|703131.1|704121.1|702614.1|23
1634913460000|2021-10-22 14:37:40|704621.6|702621.6|704493.1|702493.1|704621.8|703070.4|703987.1|702493.1|28
1634913470000|2021-10-22 14:37:50|703997.4|702997.4|703940.9|702940.9|704481.6|702997.4|703931.5|702424.2|37
1634913480000|2021-10-22 14:38:00|703939|702939|704034.8|703034.8|704548|703062.3|703939|702438|36
1634913490000|2021-10-22 14:38:10|704535.6|702535.6|704534.3|702534.3|704535.6|703030.2|703990.7|702512.1|37
1634913500000|2021-10-22 14:38:20|704014.3|703014.3|704052.2|703052.2|704558.2|703054.2|704012.9|702517.2|32
1634913510000|2021-10-22 14:38:30|704050.9|703050.9|704076.7|703076.7|704079.7|703079.7|704046.5|703046.5|30
1634913520000|2021-10-22 14:38:40|704075.6|703075.6|704542|702542|704542|703080.7|704074.6|702542|26
1634913530000|2021-10-22 14:38:50|704055.2|703055.2|704080.4|703080.4|704558|703082|704051.4|702554|36
1634913540000|2021-10-22 14:39:00|704082.9|703082.9|704586.8|702586.8|704588.1|703085.6|704069.1|702577.6|25
1634913550000|2021-10-22 14:39:10|704586.1|702586.1|704582.5|702582.5|704586.1|703089.7|704086.6|702579.5|23
1634913560000|2021-10-22 14:39:20|704582|702582|704090.4|703090.4|704590.5|703099.5|704090.3|702579.5|21
1634913570000|2021-10-22 14:39:30|704090.8|703090.8|703955.7|702955.7|704096.3|703096.3|703941.4|702941.4|22
1634913580000|2021-10-22 14:39:40|703956.1|702956.1|703957.6|702957.6|703959.7|702959.7|703955.9|702955.9|21
1634913590000|2021-10-22 14:39:50|703956.8|702956.8|703941.5|702941.5|704446.7|702960.9|703940.9|702443.3|28
1634913600000|2021-10-22 14:40:00|703942.3|702942.3|703946.9|702946.9|704426|702957.6|703922.5|702402.8|28
1634913610000|2021-10-22 14:40:10|703947.5|702947.5|703969.1|702969.1|703981.9|702981.9|703947.5|702947.5|26
1634913620000|2021-10-22 14:40:20|703972|702972|703969.6|702969.6|703972|702972|703964.7|702964.7|19
1634913630000|2021-10-22 14:40:30|703971.3|702971.3|703975.1|702975.1|703976.4|702976.4|703961.4|702961.4|22
1634913640000|2021-10-22 14:40:40|703975.8|702975.8|704024.4|703024.4|704039.6|703039.6|703974.4|702974.4|22
1634913650000|2021-10-22 14:40:50|704023.9|703023.9|704098|703098|704101.3|703101.3|704023.9|703023.9|38
1634913660000|2021-10-22 14:41:00|704097.8|703097.8|704096.2|703096.2|704101.3|703101.3|704090.3|703090.3|35
1634913670000|2021-10-22 14:41:10|704097.1|703097.1|704095.5|703095.5|704103.9|703103.9|704090.6|703090.6|29
1634913680000|2021-10-22 14:41:20|704099.6|703099.6|704119.6|703119.6|704136.7|703136.7|704094.9|703094.9|30
1634913690000|2021-10-22 14:41:30|704120.7|703120.7|704091.4|703091.4|704130.2|703130.2|704086.7|703086.7|16
1634913700000|2021-10-22 14:41:40|704095.5|703095.5|704090.8|703090.8|704095.7|703095.7|704087.7|703087.7|15
1634913710000|2021-10-22 14:41:50|704102.7|703102.7|704091.2|703091.2|704102.7|703102.7|704081.1|703081.1|12
1634913720000|2021-10-22 14:42:00|704092|703092|704049|703049|704562.6|703092.7|704049|702543|15
1634913730000|2021-10-22 14:42:10|704554.7|702554.7|704069.8|703069.8|704554.7|703073.7|704056.5|702553.3|28
1634913740000|2021-10-22 14:42:20|704071.5|703071.5|704091.8|703091.8|704608.5|703105.9|704071.3|702583.1|35
1634913750000|2021-10-22 14:42:30|704092.7|703092.7|704166.8|703166.8|704609.4|703170.5|704089.8|702590.2|29
1634913760000|2021-10-22 14:42:40|704167.3|703167.3|704646.2|702646.2|704792.6|703283.3|704139.7|702645.5|38
1634913770000|2021-10-22 14:42:50|704647.9|702647.9|704712.6|702712.6|704717.1|703216.4|704144.6|702647.9|32
1634913780000|2021-10-22 14:43:00|704711.6|702711.6|704725.7|702725.7|704725.7|703224.9|704210.9|702711.5|33
1634913790000|2021-10-22 14:43:10|704721.1|702721.1|704248.9|703248.9|704772.2|703275.4|704215.7|702721.1|33
1634913800000|2021-10-22 14:43:20|704247.5|703247.5|704263.9|703263.9|704760.3|703270.1|704247.5|702747.5|36
1634913810000|2021-10-22 14:43:30|704270.5|703270.5|704311.5|703311.5|704349|703349|704266.4|703266.4|35
1634913820000|2021-10-22 14:43:40|704310.9|703310.9|704238.2|703238.2|704890.9|703425.1|704236.3|702733.9|36
1634913830000|2021-10-22 14:43:50|704747.8|702747.8|704301.5|703301.5|704749.8|703314.3|704249.7|702747.8|29
1634913840000|2021-10-22 14:44:00|704283.5|703283.5|704185.2|703185.2|704697.1|703320.6|704171|702660.7|37
1634913850000|2021-10-22 14:44:10|704179.5|703179.5|704077.7|703077.7|704648.3|703179.5|704077.7|702602.4|40
1634913860000|2021-10-22 14:44:20|704076.6|703076.6|704087.3|703087.3|704092.3|703092.3|704043.6|703043.6|35
1634913870000|2021-10-22 14:44:30|704090.5|703090.5|704038.8|703038.8|704584|703093.5|704031.7|702584|34
1634913880000|2021-10-22 14:44:40|704056.8|703056.8|704052.1|703052.1|704060.7|703060.7|704028.7|703028.7|24
1634913890000|2021-10-22 14:44:50|704034|703034|704109.8|703109.8|704112.6|703112.6|704026.1|703026.1|37
1634913900000|2021-10-22 14:45:00|704076.1|703076.1|704091.2|703091.2|704091.3|703091.3|704046.8|703046.8|36
1634913910000|2021-10-22 14:45:10|704098.9|703098.9|704084.7|703084.7|704100.8|703100.8|704045.6|703045.6|32
1634913920000|2021-10-22 14:45:20|704082.9|703082.9|704061|703061|704097.7|703097.7|704048.4|703048.4|26
1634913930000|2021-10-22 14:45:30|704058.6|703058.6|704103|703103|704103|703103|704035.2|703035.2|26
1634913940000|2021-10-22 14:45:40|704095.9|703095.9|704130.8|703130.8|704598.6|703130.8|704067.9|702598.6|33
1634913950000|2021-10-22 14:45:50|704116.4|703116.4|704107.7|703107.7|704119.3|703119.3|704090.2|703090.2|28
1634913960000|2021-10-22 14:46:00|704107.8|703107.8|704476.1|702476.1|704610.3|703128.2|703970|702466.2|36
1634913970000|2021-10-22 14:46:10|704479.1|702479.1|703961.2|702961.2|704480.6|702983.3|703960.5|702440.3|26
1634913980000|2021-10-22 14:46:20|703978.4|702978.4|703840.8|702840.8|704320.3|703017.9|703800.3|702320.3|31
1634913990000|2021-10-22 14:46:30|703843.4|702843.4|704236.8|702236.8|704358.3|702869|703843.3|702223.4|38
1634914000000|2021-10-22 14:46:40|704223.3|702223.3|704154.2|702154.2|704228.9|702662.5|703662.5|702154.2|36
1634914010000|2021-10-22 14:46:50|704160.9|702160.9|703684.1|702684.1|704212.9|702709.9|703684.1|702149.9|37
1634914020000|2021-10-22 14:47:00|703691.9|702691.9|703683|702683|704219.4|702729|703668.5|702188.3|39
1634914030000|2021-10-22 14:47:10|703688.2|702688.2|703642.5|702642.5|704176.3|702695.3|703642.5|702131.4|38
1634914040000|2021-10-22 14:47:20|703603.8|702603.8|703616.3|702616.3|704104.7|702616.3|703587.1|702104.7|31
1634914050000|2021-10-22 14:47:30|703614|702614|703637.4|702637.4|704163.5|702659|703612.7|702140.5|34
1634914060000|2021-10-22 14:47:40|703639.3|702639.3|704196.2|702196.2|704201.1|702697.4|703639.3|702151.1|32
1634914070000|2021-10-22 14:47:50|704196.9|702196.9|703761.9|702761.9|704252|702761.9|703672.9|702158.4|38
1634914080000|2021-10-22 14:48:00|703756.4|702756.4|703742.8|702742.8|704248.8|702771.3|703730.2|702240.5|36
1634914090000|2021-10-22 14:48:10|703742.9|702742.9|703734|702734|704237.4|702745.1|703734|702232.2|28
1634914100000|2021-10-22 14:48:20|703734.2|702734.2|703740.7|702740.7|704242.4|702751.2|703702.2|702241|34
1634914110000|2021-10-22 14:48:30|703741|702741|703761.4|702761.4|704238.5|702768|703741|702237.8|36
1634914120000|2021-10-22 14:48:40|703761.5|702761.5|704262.6|702262.6|704262.6|702770.5|703736.9|702237.2|30
1634914130000|2021-10-22 14:48:50|704265.3|702265.3|703730.1|702730.1|704265.3|702765.8|703717.3|702233.5|31
1634914140000|2021-10-22 14:49:00|703764|702764|703751.7|702751.7|703764|702764|703724.3|702724.3|33
1634914150000|2021-10-22 14:49:10|703741.5|702741.5|704301.6|702301.6|704301.6|702809.9|703732.8|702299.3|30
1634914160000|2021-10-22 14:49:20|704301.8|702301.8|703806.9|702806.9|704301.8|702812.7|703800.9|702300.4|18
1634914170000|2021-10-22 14:49:30|703806.6|702806.6|703823.9|702823.9|703827.5|702827.5|703800.5|702800.5|21
1634914180000|2021-10-22 14:49:40|703823.8|702823.8|703861|702861|704364.1|702866.9|703823.8|702351|34
1634914190000|2021-10-22 14:49:50|703859.7|702859.7|703867.6|702867.6|703867.8|702867.8|703849.7|702849.7|21
1634914200000|2021-10-22 14:50:00|703868.4|702868.4|703905|702905|703918.8|702918.8|703866.2|702866.2|30
1634914210000|2021-10-22 14:50:10|703904.6|702904.6|704005|703005|704470.3|703011.5|703839.3|702470.3|35
1634914220000|2021-10-22 14:50:20|704006.1|703006.1|704036.1|703036.1|704051.7|703051.7|703994.2|702994.2|29
1634914230000|2021-10-22 14:50:30|704035.1|703035.1|704002.8|703002.8|704037.3|703037.3|703981.2|702981.2|28
1634914240000|2021-10-22 14:50:40|704003.3|703003.3|704013.8|703013.8|704019|703019|704000|703000|29
1634914250000|2021-10-22 14:50:50|704003.2|703003.2|704030.6|703030.6|704061.5|703061.5|703996.8|702996.8|27
1634914260000|2021-10-22 14:51:00|704041.3|703041.3|704027.3|703027.3|704041.3|703041.3|704016.9|703016.9|28
1634914270000|2021-10-22 14:51:10|704026.8|703026.8|704031.3|703031.3|704041.9|703041.9|704016.8|703016.8|22
1634914280000|2021-10-22 14:51:20|704028.2|703028.2|704041.6|703041.6|704049.1|703049.1|704023.9|703023.9|22
1634914290000|2021-10-22 14:51:30|704042.9|703042.9|704062.4|703062.4|704062.4|703062.4|704038.7|703038.7|20
1634914300000|2021-10-22 14:51:40|704062.8|703062.8|704062.5|703062.5|704062.8|703062.8|704057|703057|20
1634914310000|2021-10-22 14:51:50|704062|703062|704099.9|703099.9|704620.2|703131|704061.6|702620.1|27
1634914320000|2021-10-22 14:52:00|704099.1|703099.1|704167.6|703167.6|704167.6|703167.6|704099.1|703099.1|26
1634914330000|2021-10-22 14:52:10|704170.2|703170.2|704125.8|703125.8|704175|703175|704125.4|703125.4|23
1634914340000|2021-10-22 14:52:20|704126.8|703126.8|704149.1|703149.1|704651.8|703159.7|704126.8|702651.8|22
1634914350000|2021-10-22 14:52:30|704149|703149|704159.2|703159.2|704178.9|703178.9|704148.7|703148.7|24
1634914360000|2021-10-22 14:52:40|704161.4|703161.4|704156.1|703156.1|704161.4|703161.4|704150.3|703150.3|20
1634914370000|2021-10-22 14:52:50|704154.4|703154.4|704168|703168|704175.1|703175.1|704154.4|703154.4|26
1634914380000|2021-10-22 14:53:00|704249.4|703249.4|704209.8|703209.8|704702.5|703249.4|704204.2|702698.8|29
1634914390000|2021-10-22 14:53:10|704224.3|703224.3|704231.2|703231.2|704732.5|703251.7|704216.8|702732.5|34
1634914400000|2021-10-22 14:53:20|704229.4|703229.4|704209.1|703209.1|704239.9|703239.9|704209.1|703209.1|30
1634914410000|2021-10-22 14:53:30|704210.2|703210.2|704187.2|703187.2|704628.2|703227.7|704093.7|702628.2|37
1634914420000|2021-10-22 14:53:40|704190.1|703190.1|704170.7|703170.7|704205.3|703205.3|704161.1|703161.1|35
1634914430000|2021-10-22 14:53:50|704167.1|703167.1|704143.8|703143.8|704186.4|703186.4|704139.5|703139.5|31
1634914440000|2021-10-22 14:54:00|704138.3|703138.3|704013.8|703013.8|704624.6|703203|704000.2|702505.2|41
1634914450000|2021-10-22 14:54:10|704023.1|703023.1|704059.8|703059.8|704586.1|703117.1|704023.1|702531.2|39
1634914460000|2021-10-22 14:54:20|704059.9|703059.9|704077.7|703077.7|704077.7|703077.7|704039|703039|35
1634914470000|2021-10-22 14:54:30|704077.9|703077.9|704070.9|703070.9|704089.7|703089.7|704064.3|703064.3|32
1634914480000|2021-10-22 14:54:40|704071.3|703071.3|704037.6|703037.6|704071.3|703071.3|704031.1|703031.1|37
1634914490000|2021-10-22 14:54:50|704035.7|703035.7|704101.3|703101.3|704105.1|703105.1|704035.7|703035.7|35
1634914500000|2021-10-22 14:55:00|704103.2|703103.2|704180.2|703180.2|704652.3|703253.4|704098.7|702621.4|34
1634914510000|2021-10-22 14:55:10|704181|703181|704218.6|703218.6|704232.4|703232.4|704181|703181|35
1634914520000|2021-10-22 14:55:20|704230.5|703230.5|704226.8|703226.8|704231.7|703231.7|704215.9|703215.9|35
1634914530000|2021-10-22 14:55:30|704228.6|703228.6|704227.5|703227.5|704249.4|703249.4|704222.6|703222.6|32
1634914540000|2021-10-22 14:55:40|704237.4|703237.4|704227.5|703227.5|704245.1|703245.1|704227.5|703227.5|16
1634914550000|2021-10-22 14:55:50|704229.3|703229.3|704224.5|703224.5|704233.7|703233.7|704162.5|703162.5|29
1634914560000|2021-10-22 14:56:00|704216|703216|704117.3|703117.3|704237.2|703237.2|704117.3|703117.3|24
1634914570000|2021-10-22 14:56:10|704194.4|703194.4|704142.3|703142.3|704197.3|703197.3|704142.1|703142.1|36
1634914580000|2021-10-22 14:56:20|704141.3|703141.3|704039.4|703039.4|704572.5|703144.5|704039.2|702537.5|30
1634914590000|2021-10-22 14:56:30|704045.1|703045.1|704545.9|702545.9|704545.9|703058.7|704038.5|702545.9|18
1634914600000|2021-10-22 14:56:40|704041.2|703041.2|704041.6|703041.6|704555.1|703058.8|704028.2|702533.8|36
1634914610000|2021-10-22 14:56:50|704045.7|703045.7|704064.9|703064.9|704564.1|703065|704039.8|702564.1|33
1634914620000|2021-10-22 14:57:00|704067|703067|704189.5|703189.5|704597.1|703189.5|704067|702595|28
1634914630000|2021-10-22 14:57:10|704203.7|703203.7|704219.9|703219.9|704238.4|703238.4|704198|703198|33
1634914640000|2021-10-22 14:57:20|704233.9|703233.9|704335.1|703335.1|704824.5|703335.7|704218.9|702722.6|34
1634914650000|2021-10-22 14:57:30|704330.8|703330.8|704325.4|703325.4|704331.1|703331.1|704317.3|703317.3|24
1634914660000|2021-10-22 14:57:40|704327.6|703327.6|704380.5|703380.5|704872.4|703393.1|704327.6|702860.2|32
1634914670000|2021-10-22 14:57:50|704383.1|703383.1|704384.9|703384.9|704391.6|703391.6|704363|703363|29
1634914680000|2021-10-22 14:58:00|704373.1|703373.1|704374.7|703374.7|704396.6|703396.6|704371.1|703371.1|32
1634914690000|2021-10-22 14:58:10|704381.9|703381.9|704387.5|703387.5|704402.9|703402.9|704372.9|703372.9|32
1634914700000|2021-10-22 14:58:20|704391.6|703391.6|704418.9|703418.9|704433.6|703433.6|704379.2|703379.2|29
1634914710000|2021-10-22 14:58:30|704420.1|703420.1|704447.4|703447.4|704457.9|703457.9|704406.2|703406.2|35
1634914720000|2021-10-22 14:58:40|704450.1|703450.1|704425.9|703425.9|704455.6|703455.6|704414.1|703414.1|36
1634914730000|2021-10-22 14:58:50|704434.6|703434.6|704434.1|703434.1|704446.6|703446.6|704426.9|703426.9|34
1634914740000|2021-10-22 14:59:00|704435.1|703435.1|704423.7|703423.7|704445.9|703445.9|704403|703403|34
1634914750000|2021-10-22 14:59:10|704427.5|703427.5|704434.7|703434.7|704434.7|703434.7|704414.5|703414.5|33
1634914760000|2021-10-22 14:59:20|704434.1|703434.1|704335.6|703335.6|704434.1|703434.1|704321|703321|31
1634914770000|2021-10-22 14:59:30|704337.6|703337.6|704281.5|703281.5|704337.6|703337.6|704267.5|703267.5|29
1634914780000|2021-10-22 14:59:40|704278.1|703278.1|704267.8|703267.8|704281.2|703281.2|704256.5|703256.5|28
1634914790000|2021-10-22 14:59:50|704263.9|703263.9|704535.7|702535.7|704619.4|703272|704111.7|702525.7|38
1634914800000|2021-10-22 15:00:00|704051.6|703051.6|704554.8|702554.8|704576.3|703098.5|704048.8|702554.8|37
1634914810000|2021-10-22 15:00:10|704556.3|702556.3|704423.5|702423.5|704556.3|703057.2|703955.7|702421.6|36
1634914820000|2021-10-22 15:00:20|703934.9|702934.9|703862.6|702862.6|704431.1|702934.9|703862.6|702389.4|36
1634914830000|2021-10-22 15:00:30|703865.8|702865.8|704276.8|702276.8|704312.7|702865.8|703853.8|702273.8|35
1634914840000|2021-10-22 15:00:40|703775.7|702775.7|704191.1|702191.1|704274.9|702775.7|703755.7|702191.1|37
1634914850000|2021-10-22 15:00:50|704216.9|702216.9|703694.6|702694.6|704216.9|702707.8|703690|702163|36
1634914860000|2021-10-22 15:01:00|704209.1|702209.1|703705.5|702705.5|704226.5|702724.4|703699.8|702209.1|33
1634914870000|2021-10-22 15:01:10|703713.8|702713.8|703784.7|702784.7|704293.6|702784.7|703663|702293.6|31
1634914880000|2021-10-22 15:01:20|703789.3|702789.3|704277.6|702277.6|704280.6|702789.3|703761.5|702269.3|35
1634914890000|2021-10-22 15:01:30|704273.9|702273.9|703762|702762|704285.5|702784.1|703758.5|702272.5|30
1634914900000|2021-10-22 15:01:40|703764.5|702764.5|704228.4|702228.4|704266.1|702770.3|703689.6|702197|34
1634914910000|2021-10-22 15:01:50|703712.9|702712.9|704211.1|702211.1|704220|702725.2|703677|702187.2|34
1634914920000|2021-10-22 15:02:00|704212.6|702212.6|704199.7|702199.7|704212.6|702212.6|704189.8|702189.8|28
1634914930000|2021-10-22 15:02:10|704199.3|702199.3|703743.1|702743.1|704260.1|702759.6|703712.1|702196.5|33
1634914940000|2021-10-22 15:02:20|703746.2|702746.2|703740.3|702740.3|703750.5|702750.5|703738|702738|26
1634914950000|2021-10-22 15:02:30|703740.5|702740.5|704258.7|702258.7|704264|702768.4|703720|702231.4|36
1634914960000|2021-10-22 15:02:40|704267|702267|703640.1|702640.1|704267|702781.3|703635.2|702254.2|30
1634914970000|2021-10-22 15:02:50|703640.8|702640.8|704075|702075|704099.7|702640.8|703563.4|702075|26
1634914980000|2021-10-22 15:03:00|704075.9|702075.9|703556.8|702556.8|704075.9|702580.5|703553.2|702075.9|32
1634914990000|2021-10-22 15:03:10|703554.5|702554.5|703459.3|702459.3|704041.5|702556|703451.9|701953.4|38
1634915000000|2021-10-22 15:03:20|703450.2|702450.2|703444.3|702444.3|703461|702461|703442.2|702442.2|32
1634915010000|2021-10-22 15:03:30|703443.5|702443.5|703464.1|702464.1|703464.1|702464.1|703441|702441|22
1634915020000|2021-10-22 15:03:40|703465.5|702465.5|703444|702444|703465.8|702465.8|703444|702444|18
1634915030000|2021-10-22 15:03:50|703445.5|702445.5|703448.3|702448.3|703448.3|702448.3|703442.6|702442.6|15
1634915040000|2021-10-22 15:04:00|703451.6|702451.6|703466.1|702466.1|703955.1|702466.1|703447.2|701949|19
1634915050000|2021-10-22 15:04:10|703454|702454|703933.8|701933.8|703933.9|702458.4|703417.5|701932|22
1634915060000|2021-10-22 15:04:20|703931.9|701931.9|703421.3|702421.3|703935.3|702438.2|703419.5|701929.8|24
1634915070000|2021-10-22 15:04:30|703423.2|702423.2|703423.5|702423.5|703449.5|702449.5|703419.4|702419.4|27
1634915080000|2021-10-22 15:04:40|703426.6|702426.6|703394.2|702394.2|703436.7|702436.7|703387.9|702387.9|27
1634915090000|2021-10-22 15:04:50|703390.6|702390.6|703720.2|701720.2|703874.1|702390.6|703221.3|701711.8|34
1634915100000|2021-10-22 15:05:00|703711.5|701711.5|703637.3|701637.3|703711.5|702201.6|703184|701619.4|39
1634915110000|2021-10-22 15:05:10|703640.3|701640.3|703723.8|701723.8|703757.2|701757.2|703640.3|701640.3|37
1634915120000|2021-10-22 15:05:20|703735.3|701735.3|703624.5|701624.5|703739|702220.9|703124.6|701614.9|38
1634915130000|2021-10-22 15:05:30|703625.2|701625.2|703511.2|701511.2|703627.4|701627.4|703444.6|701444.6|36
1634915140000|2021-10-22 15:05:40|703512.1|701512.1|703517.8|701517.8|703520|701520|703502.4|701502.4|36
1634915150000|2021-10-22 15:05:50|703509.4|701509.4|703528.9|701528.9|703532.9|701532.9|703500.8|701500.8|35
1634915160000|2021-10-22 15:06:00|703525.9|701525.9|703144.1|702144.1|703645|702144.1|703029.1|701525.9|33
1634915170000|2021-10-22 15:06:10|703147.7|702147.7|703157.6|702157.6|703637.9|702166.7|703113.5|701608.8|32
1634915180000|2021-10-22 15:06:20|703158.2|702158.2|703131.6|702131.6|703646.8|702177.3|703131.6|701615.5|30
1634915190000|2021-10-22 15:06:30|703128.1|702128.1|703148.2|702148.2|703643|702169|703128.1|701643|35
1634915200000|2021-10-22 15:06:40|703152.6|702152.6|703164|702164|703688.8|702184.6|703138|701631.3|30
1634915210000|2021-10-22 15:06:50|703163.5|702163.5|703163.2|702163.2|703672|702194.2|703158|701655.3|27
1634915220000|2021-10-22 15:07:00|703648.3|701648.3|703114.4|702114.4|703652|702148|703108.3|701603.9|29
1634915230000|2021-10-22 15:07:10|703112.6|702112.6|703510|701510|703575|702117.6|703019.5|701503.3|30
1634915240000|2021-10-22 15:07:20|703501.4|701501.4|703511.5|701511.5|703540.9|702048.5|703016.9|701499.1|32
1634915250000|2021-10-22 15:07:30|703510.6|701510.6|703373.6|701373.6|703510.6|702014.8|702970.4|701373.6|28
1634915260000|2021-10-22 15:07:40|703381.3|701381.3|702886.3|701886.3|703384.1|701897.8|702881.2|701377.1|26
1634915270000|2021-10-22 15:07:50|702890|701890|703427.5|701427.5|703428.3|701926.8|702880|701375.3|27
1634915280000|2021-10-22 15:08:00|703431.7|701431.7|703509.7|701509.7|703509.7|701977.5|702921.6|701418.1|37
1634915290000|2021-10-22 15:08:10|702979.1|701979.1|702945.7|701945.7|703482.9|701995.6|702897.2|701419.1|36
1634915300000|2021-10-22 15:08:20|702948.9|701948.9|703404|701404|703484.1|701973.4|702916.8|701397.8|40
1634915310000|2021-10-22 15:08:30|702824.6|701824.6|703353.7|701353.7|703353.7|701824.6|702775.2|701265.4|37
1634915320000|2021-10-22 15:08:40|703347.5|701347.5|703328.3|701328.3|703376.4|701376.4|703316.1|701316.1|38
1634915330000|2021-10-22 15:08:50|703314.8|701314.8|703267.1|701267.1|703332.2|701774.9|702746.3|701256.2|37
1634915340000|2021-10-22 15:09:00|703261.8|701261.8|703350.7|701350.7|703350.8|701850.4|702795.7|701250.7|40
1634915350000|2021-10-22 15:09:10|703348.6|701348.6|702842.6|701842.6|703361.8|701842.7|702828.9|701348.6|34
1634915360000|2021-10-22 15:09:20|702843.9|701843.9|702782.6|701782.6|703315.9|701870.4|702778.4|701315.9|31
1634915370000|2021-10-22 15:09:30|702783.3|701783.3|702933.9|701933.9|703398.4|701953.9|702783.3|701398.4|36
1634915380000|2021-10-22 15:09:40|702925|701925|703380.5|701380.5|703447.9|701925.7|702921.2|701379.8|34
1634915390000|2021-10-22 15:09:50|703396.9|701396.9|702979|701979|703502.7|701997.1|702883.1|701392.6|29
1634915400000|2021-10-22 15:10:00|703477|701477|702976.8|701976.8|703491.4|702034|702976.7|701477|37
1634915410000|2021-10-22 15:10:10|702986.2|701986.2|703605.5|701605.5|703621.3|702101.4|702982.3|701576.4|35
1634915420000|2021-10-22 15:10:20|703608.3|701608.3|703667.1|701667.1|703670.5|702168.1|703168.1|701601.9|35
1634915430000|2021-10-22 15:10:30|703664.4|701664.4|703610.6|701610.6|703664.7|702081.4|703081.4|701575.4|36
1634915440000|2021-10-22 15:10:40|703595.2|701595.2|703703.8|701703.8|703703.8|702239.7|703098.5|701587.4|39
1634915450000|2021-10-22 15:10:50|703703|701703|703857.6|701857.6|703916.3|702316.9|703316.9|701696|39
1634915460000|2021-10-22 15:11:00|703859.9|701859.9|703910.7|701910.7|703948.5|701948.5|703859.9|701859.9|38
1634915470000|2021-10-22 15:11:10|703907|701907|703998.6|701998.6|704016.3|702477.1|703422.6|701902.6|32
1634915480000|2021-10-22 15:11:20|703989.3|701989.3|703944.1|701944.1|703993.7|701993.7|703940.5|701940.5|33
1634915490000|2021-10-22 15:11:30|703949.4|701949.4|703982.9|701982.9|703982.9|701982.9|703949.2|701949.2|30
1634915500000|2021-10-22 15:11:40|703985.1|701985.1|703995.7|701995.7|704009.6|702009.6|703982.4|701982.4|30
1634915510000|2021-10-22 15:11:50|704002.3|702002.3|703525.2|702525.2|704011.5|702538|703496.3|701991.5|35
1634915520000|2021-10-22 15:12:00|703524.7|702524.7|703533.5|702533.5|704023.3|702534.2|703516.9|702023.3|32
1634915530000|2021-10-22 15:12:10|703532.5|702532.5|703536.5|702536.5|704056.9|702584.5|703528.6|702034.9|32
1634915540000|2021-10-22 15:12:20|703540.4|702540.4|703988.9|701988.9|703990.2|702541.2|703473|701962.6|34
1634915550000|2021-10-22 15:12:30|703963.5|701963.5|703798.7|701798.7|703970.2|702476.6|703272.2|701767.7|32
1634915560000|2021-10-22 15:12:40|703808.2|701808.2|703613|701613|703947.4|702378.1|703354.9|701600.9|29
1634915570000|2021-10-22 15:12:50|703639.5|701639.5|703686.7|701686.7|703686.7|701686.7|703573.5|701573.5|35
1634915580000|2021-10-22 15:13:00|703686.1|701686.1|703721.6|701721.6|703721.6|701721.6|703664.8|701664.8|38
1634915590000|2021-10-22 15:13:10|703715.3|701715.3|703675.4|701675.4|703749.7|701749.7|703640.7|701640.7|31
1634915600000|2021-10-22 15:13:20|703665.5|701665.5|703681|701681|703683.2|701683.2|703654.2|701654.2|30
1634915610000|2021-10-22 15:13:30|703692.7|701692.7|703708.9|701708.9|703712.7|701712.7|703648.1|701648.1|35
1634915620000|2021-10-22 15:13:40|703708.4|701708.4|703728.6|701728.6|703730.9|701730.9|703687.9|701687.9|31
1634915630000|2021-10-22 15:13:50|703727.5|701727.5|703726.4|701726.4|703733.1|701733.1|703699.2|701699.2|34
1634915640000|2021-10-22 15:14:00|703729.2|701729.2|703753.3|701753.3|703761.6|701761.6|703710.7|701710.7|32
1634915650000|2021-10-22 15:14:10|703755.5|701755.5|703261.3|702261.3|703762.5|702261.3|703256.8|701739.4|23
1634915660000|2021-10-22 15:14:20|703258.1|702258.1|703320.8|702320.8|703808.2|702323|703242.7|701764.2|34
1634915670000|2021-10-22 15:14:30|703321.6|702321.6|703490.6|702490.6|703955.7|702494.6|703320.3|701945.4|33
1634915680000|2021-10-22 15:14:40|703494.6|702494.6|704100.9|702100.9|704102.6|702497.7|703489.3|702091.7|26
1634915690000|2021-10-22 15:14:50|704096.7|702096.7|703625|702625|704128.3|702625|703604.4|702096.7|30
1634915700000|2021-10-22 15:15:00|703623.9|702623.9|704130.2|702130.2|704143|702624.7|703621.9|702118.2|31
1634915710000|2021-10-22 15:15:10|703612.1|702612.1|704106.3|702106.3|704113.3|702625.8|703589.2|702094.1|36
1634915720000|2021-10-22 15:15:20|704092.4|702092.4|703561.1|702561.1|704097.7|702590.1|703561.1|702055.2|33
1634915730000|2021-10-22 15:15:30|703559.9|702559.9|703567.8|702567.8|703569.5|702569.5|703552.8|702552.8|31
1634915740000|2021-10-22 15:15:40|703568.5|702568.5|703415.8|702415.8|703957.9|702569.2|703413.3|701912.1|23
1634915750000|2021-10-22 15:15:50|703415|702415|703953.4|701953.4|703953.4|702415.4|703413.4|701884|34
1634915760000|2021-10-22 15:16:00|703946.3|701946.3|703512.3|702512.3|704024.3|702512.3|703509.7|701946.3|36
1634915770000|2021-10-22 15:16:10|703514|702514|703502.1|702502.1|704010|702514|703498.1|701977.7|36
1634915780000|2021-10-22 15:16:20|703991.4|701991.4|703527.2|702527.2|704076.8|702559.3|703498.5|701988.4|39
1634915790000|2021-10-22 15:16:30|704026.7|702026.7|703617.2|702617.2|704134.3|702618.1|703542.9|702025.5|35
1634915800000|2021-10-22 15:16:40|703619.3|702619.3|704108.6|702108.6|704126|702634|703614.1|702097.6|35
1634915810000|2021-10-22 15:16:50|704089|702089|703643.1|702643.1|704125.5|702649.7|703606.1|702089|32
1634915820000|2021-10-22 15:17:00|703644.6|702644.6|703714|702714|704240.5|702724.2|703642.4|702211.8|38
1634915830000|2021-10-22 15:17:10|703715.3|702715.3|704214.3|702214.3|704280.2|702739.3|703712|702210.3|37
1634915840000|2021-10-22 15:17:20|704197.6|702197.6|703840.3|702840.3|704273.3|702840.3|703764|702184.8|38
1634915850000|2021-10-22 15:17:30|703831.3|702831.3|704315.1|702315.1|704395.6|702866.5|703826.2|702312.7|37
1634915860000|2021-10-22 15:17:40|704319.9|702319.9|703857.3|702857.3|704341.6|702870.9|703810.5|702292|36
1634915870000|2021-10-22 15:17:50|703858|702858|703633.1|702633.1|704363.7|702871.1|703633.1|702145.8|39
1634915880000|2021-10-22 15:18:00|704128.1|702128.1|704004.8|702004.8|704169.3|702644|703612.1|701993.7|38
1634915890000|2021-10-22 15:18:10|704028.9|702028.9|704014|702014|704160.1|702612.8|703599|702002.6|39
1634915900000|2021-10-22 15:18:20|703997|701997|704055.5|702055.5|704093.1|702575.1|703575.1|701997|40
1634915910000|2021-10-22 15:18:30|704056|702056|704060.5|702060.5|704069.4|702069.4|703990.7|701990.7|39
1634915920000|2021-10-22 15:18:40|704062.6|702062.6|704022.4|702022.4|704117.6|702117.6|704014.9|702014.9|39
1634915930000|2021-10-22 15:18:50|703909.9|701909.9|703915.8|701915.8|703928.3|701928.3|703875.8|701875.8|37
1634915940000|2021-10-22 15:19:00|703906|701906|703869.3|701869.3|703917.9|701917.9|703859.7|701859.7|38
1634915950000|2021-10-22 15:19:10|703872.4|701872.4|703703.1|701703.1|703872.7|702307.6|703307.6|701703.1|39
1634915960000|2021-10-22 15:19:20|703712.3|701712.3|703676.8|701676.8|703768|702221.9|703195.5|701671.6|39
1634915970000|2021-10-22 15:19:30|703667.9|701667.9|703642.1|701642.1|703676.4|701676.4|703603.2|701603.2|38
1634915980000|2021-10-22 15:19:40|703649|701649|703752.3|701752.3|703753|701753|703649|701649|34
1634915990000|2021-10-22 15:19:50|703752.7|701752.7|703876.8|701876.8|703880.7|701880.7|703752.7|701752.7|31
1634916000000|2021-10-22 15:20:00|703873.8|701873.8|703866.3|701866.3|703919.9|701919.9|703843.1|701843.1|37
1634916010000|2021-10-22 15:20:10|703877.6|701877.6|703868.4|701868.4|703880.9|701880.9|703848.2|701848.2|38
1634916020000|2021-10-22 15:20:20|703882.7|701882.7|703891.1|701891.1|703892.4|701892.4|703859.8|701859.8|34
1634916030000|2021-10-22 15:20:30|703882.2|701882.2|703859.3|701859.3|703882.2|702368.8|703368.8|701850.2|35
1634916040000|2021-10-22 15:20:40|703861.7|701861.7|703758.1|701758.1|703872.8|702342.1|703306.1|701743.1|40
1634916050000|2021-10-22 15:20:50|703709|701709|703697.6|701697.6|703763.6|702187|703187|701679|35
1634916060000|2021-10-22 15:21:00|703699.8|701699.8|703794|701794|703800.8|701800.8|703677.2|701677.2|39
1634916070000|2021-10-22 15:21:10|703792.9|701792.9|703722.2|701722.2|703795.5|701795.5|703708.3|701708.3|37
1634916080000|2021-10-22 15:21:20|703722.3|701722.3|703766.5|701766.5|703787.3|701787.3|703722.3|701722.3|37
1634916090000|2021-10-22 15:21:30|703769.5|701769.5|703791.8|701791.8|703809.4|701809.4|703738.2|701738.2|35
1634916100000|2021-10-22 15:21:40|703821.8|701821.8|703939.5|701939.5|703939.5|701939.5|703800.2|701800.2|35
1634916110000|2021-10-22 15:21:50|703927.8|701927.8|703985.7|701985.7|703997.5|701997.5|703927.8|701927.8|33
1634916120000|2021-10-22 15:22:00|703998|701998|703973.7|701973.7|704067.3|702593.8|703487.8|701971.2|39
1634916130000|2021-10-22 15:22:10|703962.5|701962.5|703881.9|701881.9|703969.4|701969.4|703881.9|701881.9|38
1634916140000|2021-10-22 15:22:20|703881.1|701881.1|703877.3|701877.3|703882.4|702373.6|703372.4|701821.9|37
1634916150000|2021-10-22 15:22:30|703880.5|701880.5|703929.6|701929.6|703929.6|702362.5|703351.7|701822.2|38
1634916160000|2021-10-22 15:22:40|703931.9|701931.9|703896.2|701896.2|703945.9|701945.9|703890.7|701890.7|39
1634916170000|2021-10-22 15:22:50|703890.4|701890.4|703944.5|701944.5|703949.3|702361.8|703280|701775.2|39
1634916180000|2021-10-22 15:23:00|703961.2|701961.2|703858.4|701858.4|704084|702084|703812.3|701812.3|40
1634916190000|2021-10-22 15:23:10|703848|701848|703874.3|701874.3|703895.6|701895.6|703771.2|701771.2|40
1634916200000|2021-10-22 15:23:20|703875.4|701875.4|703759.1|701759.1|703875.4|701875.4|703754.3|701754.3|38
1634916210000|2021-10-22 15:23:30|703761.2|701761.2|703736.2|701736.2|703766.3|701766.3|703711.7|701711.7|34
1634916220000|2021-10-22 15:23:40|703736.8|701736.8|703647.2|701647.2|703736.8|701736.8|703642|701642|30
1634916230000|2021-10-22 15:23:50|703647|701647|703669.7|701669.7|703673.6|701673.6|703636.8|701636.8|33
1634916240000|2021-10-22 15:24:00|703669.9|701669.9|703673.3|701673.3|703675.8|701675.8|703654.4|701654.4|31
1634916250000|2021-10-22 15:24:10|703669.7|701669.7|703661.9|701661.9|703682.1|701682.1|703653.1|701653.1|32
1634916260000|2021-10-22 15:24:20|703670.5|701670.5|703674.4|701674.4|703679.3|702177.6|703173.5|701654.3|32
1634916270000|2021-10-22 15:24:30|703685.1|701685.1|703700.9|701700.9|703741.6|702263.3|703165.2|701670.7|37
1634916280000|2021-10-22 15:24:40|703693.6|701693.6|703687.2|701687.2|703697|702193|703169.8|701661.7|30
1634916290000|2021-10-22 15:24:50|703697.4|701697.4|703798.3|701798.3|703817.1|702306.4|703299.5|701696.7|40
1634916300000|2021-10-22 15:25:00|703798.2|701798.2|703786.1|701786.1|703804.2|701804.2|703772.8|701772.8|27
1634916310000|2021-10-22 15:25:10|703785.7|701785.7|703796.8|701796.8|703809.5|701809.5|703770.6|701770.6|31
1634916320000|2021-10-22 15:25:20|703797.4|701797.4|703183.9|702183.9|703809|702195.3|703182.3|701694.8|40
1634916330000|2021-10-22 15:25:30|703181.7|702181.7|702929.1|701929.1|703676.5|702181.7|702924.2|701426.5|38
1634916340000|2021-10-22 15:25:40|703432.1|701432.1|703449.4|701449.4|703499.3|701970.2|702943|701432.1|39
1634916350000|2021-10-22 15:25:50|702958.8|701958.8|702907.8|701907.8|703454.6|701958.8|702907.8|701444|38
1634916360000|2021-10-22 15:26:00|703364.9|701364.9|702872.9|701872.9|703372.9|701872.9|702840.3|701340.5|33
1634916370000|2021-10-22 15:26:10|702977.8|701977.8|703468.1|701468.1|703493|701977.8|702977.8|701461.7|31
1634916380000|2021-10-22 15:26:20|703470.2|701470.2|703545.1|701545.1|703624.5|701966.4|702963|701447.3|37
1634916390000|2021-10-22 15:26:30|703557.1|701557.1|703506.3|701506.3|703557.1|701557.1|703488.8|701488.8|39
1634916400000|2021-10-22 15:26:40|703505.5|701505.5|703484.6|701484.6|703506|701506|703483.4|701483.4|34
1634916410000|2021-10-22 15:26:50|703484.7|701484.7|703490.8|701490.8|703518.7|701518.7|703484.2|701484.2|36
1634916420000|2021-10-22 15:27:00|703489.8|701489.8|703582.7|701582.7|703599.9|701599.9|703489.6|701489.6|31
1634916430000|2021-10-22 15:27:10|703582.5|701582.5|703712.8|701712.8|703723.4|701723.4|703582.5|701582.5|33
1634916440000|2021-10-22 15:27:20|703717.3|701717.3|703785.9|701785.9|703785.9|702215.9|703200|701694.1|38
1634916450000|2021-10-22 15:27:30|703779|701779|703824.7|701824.7|703824.7|701824.7|703756.9|701756.9|34
1634916460000|2021-10-22 15:27:40|703802.2|701802.2|703995|701995|704032.8|702434.5|703329.3|701791.6|36
1634916470000|2021-10-22 15:27:50|703999.7|701999.7|704164.3|702164.3|704164.3|702526.4|703526.4|701988.5|37
1634916480000|2021-10-22 15:28:00|704153.1|702153.1|703947.2|701947.2|704159.8|702159.8|703924.9|701924.9|38
1634916490000|2021-10-22 15:28:10|703953.8|701953.8|703988.6|701988.6|703999.9|701999.9|703942.9|701942.9|37
1634916500000|2021-10-22 15:28:20|703987.9|701987.9|704034|702034|704042.8|702042.8|703985.8|701985.8|31
1634916510000|2021-10-22 15:28:30|704039.4|702039.4|704080.7|702080.7|704095.9|702095.9|704024.8|702024.8|38
1634916520000|2021-10-22 15:28:40|704076.4|702076.4|704013.4|702013.4|704100.1|702100.1|704006.5|702006.5|35
1634916530000|2021-10-22 15:28:50|704012|702012|704081.2|702081.2|704094.6|702094.6|704012|702012|37
1634916540000|2021-10-22 15:29:00|704083.2|702083.2|704118|702118|704152.6|702152.6|704082.4|702082.4|36
1634916550000|2021-10-22 15:29:10|704125.5|702125.5|704173.1|702173.1|704213.2|702213.2|704125.5|702125.5|39
1634916560000|2021-10-22 15:29:20|704179.9|702179.9|704154.4|702154.4|704221.2|702221.2|704125.2|702125.2|34
1634916570000|2021-10-22 15:29:30|704154.1|702154.1|704105.5|702105.5|704154.1|702154.1|704099.2|702099.2|32
1634916580000|2021-10-22 15:29:40|704104|702104|704242.8|702242.8|704256|702256|704102.3|702102.3|37
1634916590000|2021-10-22 15:29:50|704229.3|702229.3|704142.6|702142.6|704244.9|702244.9|704129.4|702129.4|35
1634916600000|2021-10-22 15:30:00|704137.8|702137.8|704222|702222|704224.7|702224.7|704137.8|702137.8|32
1634916610000|2021-10-22 15:30:10|704219.4|702219.4|704230.8|702230.8|704249.5|702249.5|704218.4|702218.4|30
1634916620000|2021-10-22 15:30:20|704237.5|702237.5|704384.5|702384.5|704424.2|702776.5|703776.5|702236.6|35
1634916630000|2021-10-22 15:30:30|704383.2|702383.2|704402.5|702402.5|704423.7|702423.7|704383.2|702383.2|36
1634916640000|2021-10-22 15:30:40|704401|702401|704272.4|702272.4|704404.5|702404.5|704257.3|702257.3|35
1634916650000|2021-10-22 15:30:50|704278|702278|704263.4|702263.4|704278|702278|704241|702241|35
1634916660000|2021-10-22 15:31:00|704275.1|702275.1|704322.8|702322.8|704340.8|702340.8|704268.8|702268.8|34
1634916670000|2021-10-22 15:31:10|704322.9|702322.9|704359.8|702359.8|704359.8|702359.8|704322.1|702322.1|33
1634916680000|2021-10-22 15:31:20|704352.6|702352.6|704374.1|702374.1|704375.6|702375.6|704333.3|702333.3|32
1634916690000|2021-10-22 15:31:30|704370.8|702370.8|704344.2|702344.2|704403.1|702403.1|704344.2|702344.2|33
1634916700000|2021-10-22 15:31:40|704347|702347|704381.5|702381.5|704393.2|702393.2|704347|702347|33
1634916710000|2021-10-22 15:31:50|704374.2|702374.2|704384|702384|704405.6|702405.6|704374.2|702374.2|31
1634916720000|2021-10-22 15:32:00|704392.7|702392.7|704407.6|702407.6|704428.8|702428.8|704374.1|702374.1|34
1634916730000|2021-10-22 15:32:10|704407.4|702407.4|704410.5|702410.5|704436|702436|704396.7|702396.7|33
1634916740000|2021-10-22 15:32:20|704409.6|702409.6|704473.4|702473.4|704500.1|702500.1|704406.1|702406.1|27
1634916750000|2021-10-22 15:32:30|704485.4|702485.4|704462.4|702462.4|704485.4|702485.4|704461.2|702461.2|24
1634916760000|2021-10-22 15:32:40|704461.8|702461.8|704463.6|702463.6|704505|703024.2|703994|702452.8|30
1634916770000|2021-10-22 15:32:50|704459.9|702459.9|704463.1|702463.1|704477|702477|704459.9|702459.9|17
1634916780000|2021-10-22 15:33:00|704459.3|702459.3|704573.4|702573.4|704595.3|703100.6|704041|702455.6|33
1634916790000|2021-10-22 15:33:10|704576.2|702576.2|704071.6|703071.6|704631.5|703130.5|704071.6|702574.8|35
1634916800000|2021-10-22 15:33:20|704070.5|703070.5|704540.5|702540.5|704552|703075.8|704063.2|702535.9|24
1634916810000|2021-10-22 15:33:30|704550.6|702550.6|704545.5|702545.5|704553.3|702553.3|704540.4|702540.4|33
1634916820000|2021-10-22 15:33:40|704554.1|702554.1|704563.1|702563.1|704572.7|702572.7|704551.3|702551.3|24
1634916830000|2021-10-22 15:33:50|704555.7|702555.7|704698.4|702698.4|704698.4|703123.1|704123.1|702555.6|34
1634916840000|2021-10-22 15:34:00|704707.5|702707.5|704812.4|702812.4|704826.1|703203.8|704189|702694.6|36
1634916850000|2021-10-22 15:34:10|704815.7|702815.7|704818.2|702818.2|704827.1|702827.1|704792.4|702792.4|33
1634916860000|2021-10-22 15:34:20|704816.3|702816.3|704854.7|702854.7|704876.1|702876.1|704797.6|702797.6|34
1634916870000|2021-10-22 15:34:30|704844.6|702844.6|704371.2|703371.2|704864.5|703371.9|704363.3|702832.1|29
1634916880000|2021-10-22 15:34:40|704383.9|703383.9|704852.5|702852.5|704869.5|703383.9|704367.7|702847.6|33
1634916890000|2021-10-22 15:34:50|704855.6|702855.6|704816.7|702816.7|704855.6|702855.6|704798.4|702798.4|27
1634916900000|2021-10-22 15:35:00|704802.7|702802.7|704725.6|702725.6|704821.2|703265.2|704265.2|702719.6|24
1634916910000|2021-10-22 15:35:10|704728.3|702728.3|704849.4|702849.4|704851.3|702851.3|704712.3|702712.3|35
1634916920000|2021-10-22 15:35:20|704849.3|702849.3|704792.8|702792.8|704849.3|702849.3|704779.9|702779.9|30
1634916930000|2021-10-22 15:35:30|704785.3|702785.3|704943.7|702943.7|704947.9|703274.5|704274.5|702759.1|36
1634916940000|2021-10-22 15:35:40|704945|702945|704958.5|702958.5|704958.5|702958.5|704938.4|702938.4|23
1634916950000|2021-10-22 15:35:50|704953.2|702953.2|704949.9|702949.9|704953.2|702953.2|704948.6|702948.6|20
1634916960000|2021-10-22 15:36:00|704949.8|702949.8|704963.7|702963.7|704974.1|702974.1|704947.3|702947.3|26
1634916970000|2021-10-22 15:36:10|704962.6|702962.6|704951.3|702951.3|704966.8|702966.8|704932.3|702932.3|20
1634916980000|2021-10-22 15:36:20|704951.4|702951.4|704950.3|702950.3|704967.4|702967.4|704949.7|702949.7|27
1634916990000|2021-10-22 15:36:30|704949.8|702949.8|705017.2|703017.2|705066.8|703559.6|704549.5|702948.5|36
1634917000000|2021-10-22 15:36:40|705018.4|703018.4|705123|703123|705123|703123|705016.6|703016.6|39
1634917010000|2021-10-22 15:36:50|705103.2|703103.2|705131.2|703131.2|705147.9|703147.9|705086.4|703086.4|35
1634917020000|2021-10-22 15:37:00|705137.2|703137.2|705232.8|703232.8|705249.2|703249.2|705119.5|703119.5|32
1634917030000|2021-10-22 15:37:10|705231.8|703231.8|705207|703207|705235.3|703235.3|705190.7|703190.7|29
1634917040000|2021-10-22 15:37:20|705207.4|703207.4|705231.1|703231.1|705240.3|703240.3|705207.4|703207.4|30
1634917050000|2021-10-22 15:37:30|705225.6|703225.6|704668.9|703668.9|705229.5|703692.7|704668.9|703168.4|35
1634917060000|2021-10-22 15:37:40|705177.4|703177.4|705167.9|703167.9|705187.1|703187.1|705167.9|703167.9|36
1634917070000|2021-10-22 15:37:50|705167.1|703167.1|705182.2|703182.2|705183.4|703183.4|705167.1|703167.1|33
1634917080000|2021-10-22 15:38:00|705181.8|703181.8|704670.6|703670.6|705181.8|703670.6|704661.5|703151.6|21
1634917090000|2021-10-22 15:38:10|704669.6|703669.6|705151.9|703151.9|705187.1|703669.6|704669.6|703142.2|25
1634917100000|2021-10-22 15:38:20|705162.8|703162.8|705184.7|703184.7|705188.8|703679.8|704667.1|703141.1|37
1634917110000|2021-10-22 15:38:30|705180.2|703180.2|705183.3|703183.3|705191.2|703191.2|705171.8|703171.8|35
1634917120000|2021-10-22 15:38:40|705185.7|703185.7|705191.5|703191.5|705200.7|703200.7|705180.2|703180.2|26
1634917130000|2021-10-22 15:38:50|705192.6|703192.6|705193.5|703193.5|705212.9|703212.9|705188.2|703188.2|28
1634917140000|2021-10-22 15:39:00|705213|703213|705217.3|703217.3|705232.7|703728.6|704727.9|703200.3|31
1634917150000|2021-10-22 15:39:10|705210.1|703210.1|704698.7|703698.7|705220.6|703702.4|704697.4|703203.2|29
1634917160000|2021-10-22 15:39:20|704698.9|703698.9|705184.3|703184.3|705215.8|703698.9|704651.4|703180.8|35
1634917170000|2021-10-22 15:39:30|704683.3|703683.3|705153.4|703153.4|705210.8|703709.6|704654.8|703152|37
1634917180000|2021-10-22 15:39:40|704651.3|703651.3|704650.8|703650.8|704671.7|703671.7|704644.3|703644.3|31
1634917190000|2021-10-22 15:39:50|704658.4|703658.4|704674.1|703674.1|704685.6|703685.6|704658.4|703658.4|27
1634917200000|2021-10-22 15:40:00|704674.3|703674.3|704765.3|703765.3|705320.5|703801.5|704674.3|703260.4|36
1634917210000|2021-10-22 15:40:10|704766.1|703766.1|704708.2|703708.2|705223.7|703769.4|704707.5|703219.9|20
1634917220000|2021-10-22 15:40:20|704710.8|703710.8|704703.3|703703.3|704713.9|703713.9|704700.4|703700.4|22
1634917230000|2021-10-22 15:40:30|704702.5|703702.5|705204.9|703204.9|705216.5|703702.5|704702.2|703204.9|27
1634917240000|2021-10-22 15:40:40|705191.7|703191.7|704681.9|703681.9|705213.2|703687.1|704681.9|703182.4|32
1634917250000|2021-10-22 15:40:50|704681.6|703681.6|705190.3|703190.3|705204.4|703692.8|704635|703149.6|38
1634917260000|2021-10-22 15:41:00|704673.8|703673.8|705142.8|703142.8|705159.4|703674|704641.5|703129.3|29
1634917270000|2021-10-22 15:41:10|705148.8|703148.8|705052.1|703052.1|705149.3|703641.8|704641.8|703037|32
1634917280000|2021-10-22 15:41:20|705053.6|703053.6|705017.8|703017.8|705054.8|703054.8|705016.8|703016.8|34
1634917290000|2021-10-22 15:41:30|705019.6|703019.6|704428.1|703428.1|705040.7|703463.9|704425.6|702934.3|38
1634917300000|2021-10-22 15:41:40|704971.6|702971.6|705022.4|703022.4|705049.7|703531.7|704516.5|702971.6|39
1634917310000|2021-10-22 15:41:50|705022.2|703022.2|705022.4|703022.4|705026.7|703026.7|704989.5|702989.5|38
1634917320000|2021-10-22 15:42:00|705022.8|703022.8|705008.2|703008.2|705057.8|703442.4|704442.4|702948|38
1634917330000|2021-10-22 15:42:10|705008.1|703008.1|704462|703462|705008.1|703510|704446.4|702970.4|33
1634917340000|2021-10-22 15:42:20|704459.6|703459.6|704450|703450|704968.5|703467.4|704450|702961.1|27
1634917350000|2021-10-22 15:42:30|704449.3|703449.3|705047.1|703047.1|705054.7|703487.9|704448.1|702982|29
1634917360000|2021-10-22 15:42:40|705051.6|703051.6|704999.3|702999.3|705054.2|703535|704500|702998.8|24
1634917370000|2021-10-22 15:42:50|704994.5|702994.5|704530.6|703530.6|705054.2|703535|704530.6|702994.5|33
1634917380000|2021-10-22 15:43:00|705033.6|703033.6|704984.9|702984.9|705035.8|703544.4|704469.5|702984.9|37
1634917390000|2021-10-22 15:43:10|704475.5|703475.5|705072.5|703072.5|705081.8|703475.5|704467.4|702969.9|30
1634917400000|2021-10-22 15:43:20|705067.5|703067.5|704540.5|703540.5|705071.3|703549.9|704529.3|703031.4|24
1634917410000|2021-10-22 15:43:30|705036.3|703036.3|705100|703100|705100|703100|705034.8|703034.8|19
1634917420000|2021-10-22 15:43:40|704562.8|703562.8|705054.1|703054.1|705075.8|703562.8|704518.4|703015.3|29
1634917430000|2021-10-22 15:43:50|705063.6|703063.6|705069.6|703069.6|705085.5|703558.3|704558.3|703061.1|28
1634917440000|2021-10-22 15:44:00|705061.4|703061.4|704431.9|703431.9|705061.4|703462.5|704428|702967.7|35
1634917450000|2021-10-22 15:44:10|704432|703432|704431.1|703431.1|704433.3|703433.3|704430.1|703430.1|26
1634917460000|2021-10-22 15:44:20|704431.7|703431.7|704845|702845|704851.4|703441|704314.4|702826.3|33
1634917470000|2021-10-22 15:44:30|704836.9|702836.9|704866.6|702866.6|704866.6|703344.1|704344.1|702827.1|34
1634917480000|2021-10-22 15:44:40|704853.5|702853.5|704821.4|702821.4|704872.8|702872.8|704821.4|702821.4|34
1634917490000|2021-10-22 15:44:50|704817.9|702817.9|704822.6|702822.6|704849.4|703341|704317.8|702817.9|32
1634917500000|2021-10-22 15:45:00|704825|702825|705052.5|703052.5|705055.8|703413.1|704370.3|702824.3|35
1634917510000|2021-10-22 15:45:10|705044.4|703044.4|705051.1|703051.1|705057.4|703057.4|705038.2|703038.2|21
1634917520000|2021-10-22 15:45:20|705046.3|703046.3|705012.6|703012.6|705046.3|703509.7|704509.7|703001.3|27
1634917530000|2021-10-22 15:45:30|705007|703007|704987.5|702987.5|705007|703007|704985.2|702985.2|32
1634917540000|2021-10-22 15:45:40|704981.5|702981.5|704464.3|703464.3|705033.3|703471.6|704446.5|702976.6|29
1634917550000|2021-10-22 15:45:50|704472.2|703472.2|704981|702981|704996.8|703472.2|704448.3|702953.8|31
1634917560000|2021-10-22 15:46:00|704981.5|702981.5|705066.3|703066.3|705067.3|703067.3|704978.5|702978.5|23
1634917570000|2021-10-22 15:46:10|704605.8|703605.8|705094.5|703094.5|705122.7|703605.8|704605.8|703094.5|29
1634917580000|2021-10-22 15:46:20|705098.1|703098.1|705056.9|703056.9|705098.1|703098.1|705047.2|703047.2|20
1634917590000|2021-10-22 15:46:30|705057|703057|704446.4|703446.4|705057|703449.8|704430.3|703027.7|22
1634917600000|2021-10-22 15:46:40|704447.3|703447.3|705049.8|703049.8|705057.7|703455.6|704431.3|702935.5|31
1634917610000|2021-10-22 15:46:50|705042|703042|705015|703015|705067.1|703532.3|704506.7|702987|25
1634917620000|2021-10-22 15:47:00|704499.9|703499.9|705003.1|703003.1|705019.6|703523.6|704492.5|702995.9|27
1634917630000|2021-10-22 15:47:10|704529|703529|704513.6|703513.6|705019.2|703529|704495.8|703012.4|15
1634917640000|2021-10-22 15:47:20|704536.8|703536.8|705054.5|703054.5|705098.8|703600.2|704520.8|703053.7|26
1634917650000|2021-10-22 15:47:30|705050.5|703050.5|704549.2|703549.2|705050.5|703557.7|704526.6|703029.9|19
1634917660000|2021-10-22 15:47:40|704537.8|703537.8|704943.6|702943.6|704959.5|703547.4|704440.9|702942.3|23
1634917670000|2021-10-22 15:47:50|704940.2|702940.2|704508.9|703508.9|704942.5|703508.9|704435.5|702940.2|20
1634917680000|2021-10-22 15:48:00|704486.6|703486.6|704557.6|703557.6|705033.8|703578|704475.5|702982.6|25
1634917690000|2021-10-22 15:48:10|704554.7|703554.7|704561.7|703561.7|704574.5|703574.5|704554.7|703554.7|18
1634917700000|2021-10-22 15:48:20|704565|703565|705065.3|703065.3|705069.7|703568|704565|703061.2|19
1634917710000|2021-10-22 15:48:30|705067.6|703067.6|705040.7|703040.7|705067.6|703571|704553.4|703040.7|25
1634917720000|2021-10-22 15:48:40|705039|703039|705033.8|703033.8|705041.9|703041.9|705028.3|703028.3|15
1634917730000|2021-10-22 15:48:50|705034.2|703034.2|705079.1|703079.1|705082.4|703550.5|704550.5|703030.4|29
1634917740000|2021-10-22 15:49:00|705079.8|703079.8|705067.1|703067.1|705083.4|703083.4|705059.2|703059.2|31
1634917750000|2021-10-22 15:49:10|705070.1|703070.1|704976.2|702976.2|705070.1|703070.1|704963.7|702963.7|23
1634917760000|2021-10-22 15:49:20|704978.3|702978.3|705075.4|703075.4|705080.8|703080.8|704978.3|702978.3|32
1634917770000|2021-10-22 15:49:30|705075.5|703075.5|705044|703044|705086.7|703086.7|704992.9|702992.9|27
1634917780000|2021-10-22 15:49:40|705030.1|703030.1|705065.1|703065.1|705079.7|703079.7|705030.1|703030.1|15
1634917790000|2021-10-22 15:49:50|705070.1|703070.1|705076.1|703076.1|705091.2|703091.2|705067.9|703067.9|19
1634917800000|2021-10-22 15:50:00|705072.2|703072.2|705059.7|703059.7|705076.7|703076.7|705050.1|703050.1|22
1634917810000|2021-10-22 15:50:10|705059.5|703059.5|705095.5|703095.5|705106.4|703106.4|705056.9|703056.9|21
1634917820000|2021-10-22 15:50:20|705094.7|703094.7|705088.2|703088.2|705124|703605.7|704602.1|703088.2|28
1634917830000|2021-10-22 15:50:30|705052.6|703052.6|705072.3|703072.3|705073.7|703073.7|705032.8|703032.8|28
1634917840000|2021-10-22 15:50:40|705069.8|703069.8|705101|703101|705106.9|703106.9|705069.8|703069.8|22
1634917850000|2021-10-22 15:50:50|705100.8|703100.8|705080.6|703080.6|705121.8|703121.8|705073.5|703073.5|30
1634917860000|2021-10-22 15:51:00|705080.2|703080.2|705104.2|703104.2|705105.1|703105.1|705072|703072|24
1634917870000|2021-10-22 15:51:10|705104.5|703104.5|705068.1|703068.1|705104.5|703104.5|705063.3|703063.3|30
1634917880000|2021-10-22 15:51:20|705064.9|703064.9|704624.3|703624.3|705108.1|703624.4|704622.7|703064.9|25
1634917890000|2021-10-22 15:51:30|705121.4|703121.4|705091.9|703091.9|705123.5|703123.5|705082.7|703082.7|21
1634917900000|2021-10-22 15:51:40|705093.7|703093.7|705113|703113|705113|703601.9|704601.9|703082.7|12
1634917910000|2021-10-22 15:51:50|705100.9|703100.9|705051|703051|705109|703109|705051|703051|11
1634917920000|2021-10-22 15:52:00|705067.1|703067.1|705094.8|703094.8|705094.8|703094.8|705063.2|703063.2|20
1634917930000|2021-10-22 15:52:10|705097.7|703097.7|705095.5|703095.5|705102|703102|705090|703090|19
1634917940000|2021-10-22 15:52:20|705096.1|703096.1|705094.5|703094.5|705100.7|703100.7|705092.5|703092.5|16
1634917950000|2021-10-22 15:52:30|705095.4|703095.4|705095.8|703095.8|705100.7|703100.7|705085|703085|20
1634917960000|2021-10-22 15:52:40|705080.6|703080.6|705103.4|703103.4|705103.4|703103.4|705080.6|703080.6|27
1634917970000|2021-10-22 15:52:50|705100.8|703100.8|705094.1|703094.1|705105.1|703105.1|705064.9|703064.9|29
1634917980000|2021-10-22 15:53:00|705091.8|703091.8|705089.9|703089.9|705103.7|703103.7|705088.3|703088.3|14
1634917990000|2021-10-22 15:53:10|705091.5|703091.5|705094.5|703094.5|705094.5|703094.5|705069.8|703069.8|19
1634918000000|2021-10-22 15:53:20|705095.8|703095.8|705102.3|703102.3|705107.7|703107.7|705092.1|703092.1|14
1634918010000|2021-10-22 15:53:30|705100.2|703100.2|705098.6|703098.6|705104.4|703104.4|705098.6|703098.6|16
1634918020000|2021-10-22 15:53:40|705100.6|703100.6|705106.9|703106.9|705106.9|703106.9|705099|703099|17
1634918030000|2021-10-22 15:53:50|705108.3|703108.3|705081.4|703081.4|705108.3|703108.3|705081.4|703081.4|21
1634918040000|2021-10-22 15:54:00|705087.1|703087.1|705084.4|703084.4|705087.9|703087.9|705079.5|703079.5|15
1634918050000|2021-10-22 15:54:10|705084.6|703084.6|705012.8|703012.8|705084.6|703084.6|705007.1|703007.1|24
1634918060000|2021-10-22 15:54:20|705012.3|703012.3|705012.6|703012.6|705023.6|703023.6|705010.1|703010.1|16
1634918070000|2021-10-22 15:54:30|705011.8|703011.8|704988.3|702988.3|705016|703016|704988.3|702988.3|21
1634918080000|2021-10-22 15:54:40|704988.7|702988.7|705016.1|703016.1|705026.2|703026.2|704988.7|702988.7|21
1634918090000|2021-10-22 15:54:50|705017.9|703017.9|704984.2|702984.2|705020.1|703020.1|704982.9|702982.9|24
1634918100000|2021-10-22 15:55:00|704981.6|702981.6|705050.1|703050.1|705060.1|703060.1|704981.2|702981.2|27
1634918110000|2021-10-22 15:55:10|705050.8|703050.8|704906.1|702906.1|705053|703427.7|704404.4|702886.8|34
1634918120000|2021-10-22 15:55:20|704903.2|702903.2|704915.9|702915.9|704916.1|702916.1|704898.7|702898.7|21
1634918130000|2021-10-22 15:55:30|704917.1|702917.1|704903.2|702903.2|704917.1|702917.1|704899.8|702899.8|21
1634918140000|2021-10-22 15:55:40|704901.8|702901.8|704910.4|702910.4|704917.7|702917.7|704901.3|702901.3|15
1634918150000|2021-10-22 15:55:50|704908.8|702908.8|704904.9|702904.9|704913.2|703417.9|704403.6|702881.9|27
1634918160000|2021-10-22 15:56:00|704903.5|702903.5|704682.8|702682.8|704911.1|703210.2|704210.2|702652.9|30
1634918170000|2021-10-22 15:56:10|704691.1|702691.1|704662.1|702662.1|704691.1|702691.1|704647.5|702647.5|30
1634918180000|2021-10-22 15:56:20|704663.6|702663.6|704731.2|702731.2|704778.8|702778.8|704663.6|702663.6|26
1634918190000|2021-10-22 15:56:30|704765.8|702765.8|704789.7|702789.7|704830.9|703298.1|704298.1|702757.4|26
1634918200000|2021-10-22 15:56:40|704785.6|702785.6|704778.5|702778.5|704791.3|702791.3|704725.5|702725.5|24
1634918210000|2021-10-22 15:56:50|704741|702741|704908.2|702908.2|704908.2|703385.6|704385.6|702741|38
1634918220000|2021-10-22 15:57:00|704911.2|702911.2|704922.8|702922.8|704939.4|702939.4|704902.8|702902.8|30
1634918230000|2021-10-22 15:57:10|704916.7|702916.7|704905.8|702905.8|704924|702924|704890|702890|34
1634918240000|2021-10-22 15:57:20|704895.9|702895.9|704908.2|702908.2|704910.7|702910.7|704888.7|702888.7|38
1634918250000|2021-10-22 15:57:30|704908.9|702908.9|704926.5|702926.5|704927.7|702927.7|704900.1|702900.1|31
1634918260000|2021-10-22 15:57:40|704926|702926|704918.3|702918.3|704926.4|703415.4|704415.4|702899|28
1634918270000|2021-10-22 15:57:50|704917.7|702917.7|704926.2|702926.2|704928.7|702928.7|704899.4|702899.4|40
1634918280000|2021-10-22 15:58:00|704929.8|702929.8|704905|702905|704929.8|702929.8|704891.9|702891.9|37
1634918290000|2021-10-22 15:58:10|704906.2|702906.2|704750.8|702750.8|704906.2|703261.8|704261.8|702747.9|33
1634918300000|2021-10-22 15:58:20|704762.4|702762.4|704762.5|702762.5|704765.5|702765.5|704733.7|702733.7|25
1634918310000|2021-10-22 15:58:30|704761.2|702761.2|704760.5|702760.5|704781.1|702781.1|704755.8|702755.8|23
1634918320000|2021-10-22 15:58:40|704758.7|702758.7|704821.9|702821.9|704871.3|703348.5|704330.5|702752.9|29
1634918330000|2021-10-22 15:58:50|704798|702798|704680.6|702680.6|704841.7|703279.3|704218.8|702679.3|29
1634918340000|2021-10-22 15:59:00|704680|702680|704702.6|702702.6|704705.5|702705.5|704679.3|702679.3|17
1634918350000|2021-10-22 15:59:10|704705.8|702705.8|704713.8|702713.8|704730.2|702730.2|704701.9|702701.9|21
1634918360000|2021-10-22 15:59:20|704724.7|702724.7|704667|702667|704724.7|702724.7|704650.6|702650.6|19
1634918370000|2021-10-22 15:59:30|704659.1|702659.1|704574|702574|704659.1|703072|704054.9|702540.7|26
1634918380000|2021-10-22 15:59:40|704579.2|702579.2|704692.3|702692.3|704692.3|702692.3|704569|702569|19
1634918390000|2021-10-22 15:59:50|704692.8|702692.8|704658.6|702658.6|704692.8|702692.8|704640.8|702640.8|24
1634918400000|2021-10-22 16:00:00|704658.1|702658.1|704680.2|702680.2|704681.2|703153.2|704153.2|702593.4|35
1634918410000|2021-10-22 16:00:10|704680|702680|704716.2|702716.2|704720.7|703226.1|704181.2|702676|21
1634918420000|2021-10-22 16:00:20|704717|702717|704842.9|702842.9|704847.6|703351.4|704282.7|702716.9|34
1634918430000|2021-10-22 16:00:30|704843.5|702843.5|704510.3|703510.3|705043.5|703511.4|704498.2|702836.8|32
1634918440000|2021-10-22 16:00:40|704516.8|703516.8|705008.7|703008.7|705161|703524.3|704514.9|703003.9|37
1634918450000|2021-10-22 16:00:50|705016.6|703016.6|705044.8|703044.8|705058.2|703058.2|705016.6|703016.6|29
1634918460000|2021-10-22 16:01:00|705044.4|703044.4|705079.6|703079.6|705088.2|703592.8|704532|703006.5|35
1634918470000|2021-10-22 16:01:10|705079.9|703079.9|705100.2|703100.2|705112.6|703598.5|704547.6|703035.4|35
1634918480000|2021-10-22 16:01:20|704617.3|703617.3|704626.7|703626.7|705190.6|703669.4|704613|703110|34
1634918490000|2021-10-22 16:01:30|705171|703171|705076.2|703076.2|705184.6|703184.6|705074.4|703074.4|30
1634918500000|2021-10-22 16:01:40|705074.8|703074.8|704490.3|703490.3|705123.5|703543.2|704484.6|702981.2|33
1634918510000|2021-10-22 16:01:50|704985.4|702985.4|704863.5|702863.5|705002.4|703430.7|704407.8|702850.2|32
1634918520000|2021-10-22 16:02:00|704868.9|702868.9|704749.6|702749.6|704880.6|702880.6|704749.6|702749.6|35
1634918530000|2021-10-22 16:02:10|704751.3|702751.3|704692.6|702692.6|704764.5|703198.7|704192|702653.4|37
1634918540000|2021-10-22 16:02:20|704690.6|702690.6|704669|702669|704701.5|703187.3|704166|702653.6|34
1634918550000|2021-10-22 16:02:30|704669.9|702669.9|704537.7|702537.7|704669.9|703078.4|704078.4|702537|32
1634918560000|2021-10-22 16:02:40|704551|702551|704536.9|702536.9|704551|703037.5|704031.2|702521.1|27
1634918570000|2021-10-22 16:02:50|704535.9|702535.9|703945.6|702945.6|704535.9|703030.1|703945.6|702447.7|31
1634918580000|2021-10-22 16:03:00|704460.2|702460.2|703932.2|702932.2|704506.1|702966.8|703919.5|702413.4|34
1634918590000|2021-10-22 16:03:10|703938.2|702938.2|704561.4|702561.4|704561.4|702972.2|703938.2|702421.6|31
1634918600000|2021-10-22 16:03:20|704563.7|702563.7|704429.6|702429.6|704567.9|703058.4|703990.5|702422.3|34
1634918610000|2021-10-22 16:03:30|704436.7|702436.7|704462.5|702462.5|704508.5|702988.6|703988.6|702426.3|33
1634918620000|2021-10-22 16:03:40|704459.5|702459.5|704445.2|702445.2|704473.9|702473.9|704429.1|702429.1|29
1634918630000|2021-10-22 16:03:50|704441.5|702441.5|704343.9|702343.9|704443.3|702443.3|704343.9|702343.9|37
1634918640000|2021-10-22 16:04:00|704356.3|702356.3|704355.5|702355.5|704358.1|702358.1|704345.5|702345.5|23
1634918650000|2021-10-22 16:04:10|704352.9|702352.9|704477.1|702477.1|704488.9|702916.5|703904.6|702352.7|28
1634918660000|2021-10-22 16:04:20|704486.4|702486.4|704499.8|702499.8|704525.1|702525.1|704467|702467|31
1634918670000|2021-10-22 16:04:30|704494.2|702494.2|704569.3|702569.3|704569.3|703060.5|704055.7|702494.2|22
1634918680000|2021-10-22 16:04:40|704571.4|702571.4|704530|702530|704573.2|702573.2|704525|702525|21
1634918690000|2021-10-22 16:04:50|704532.7|702532.7|704612.8|702612.8|704633.8|703122.3|704041.8|702529|35
1634918700000|2021-10-22 16:05:00|704610|702610|704606.4|702606.4|704636.4|703133.1|704097.1|702587.8|32
1634918710000|2021-10-22 16:05:10|704606.8|702606.8|704199.7|703199.7|704706.2|703199.7|704111.4|702605.8|28
1634918720000|2021-10-22 16:05:20|704708.7|702708.7|704747.8|702747.8|704786.4|703285.2|704204.4|702704.9|32
1634918730000|2021-10-22 16:05:30|704751.1|702751.1|704731.3|702731.3|704807.5|703316|704289.5|702717.9|31
1634918740000|2021-10-22 16:05:40|704748.5|702748.5|704780|702780|704829.3|703320.6|704248.6|702727.9|36
1634918750000|2021-10-22 16:05:50|704780.1|702780.1|704794.1|702794.1|704794.1|703266.8|704266.8|702763.4|27
1634918760000|2021-10-22 16:06:00|704780.8|702780.8|704298.3|703298.3|704846.1|703302.3|704278.2|702776.8|32
1634918770000|2021-10-22 16:06:10|704294.5|703294.5|704310|703310|704810.2|703314.8|704294.5|702799.8|27
1634918780000|2021-10-22 16:06:20|704308.9|703308.9|704308.7|703308.7|704818.7|703319.9|704306.2|702806.8|24
1634918790000|2021-10-22 16:06:30|704316.6|703316.6|704820|702820|704820|703346.2|704311.1|702806.5|27
1634918800000|2021-10-22 16:06:40|704814.4|702814.4|704308.4|703308.4|704814.4|703326|704308.4|702806.2|19
1634918810000|2021-10-22 16:06:50|704310.5|703310.5|704319|703319|704821.4|703331|704270.9|702749.5|27
1634918820000|2021-10-22 16:07:00|704318.1|703318.1|704724|702724|704798.8|703318.1|704310.8|702724|28
1634918830000|2021-10-22 16:07:10|704723.8|702723.8|704721.4|702721.4|704745.3|702745.3|704714.7|702714.7|31
1634918840000|2021-10-22 16:07:20|704723.1|702723.1|704652.2|702652.2|704723.1|703170|704169|702649.5|32
1634918850000|2021-10-22 16:07:30|704650.7|702650.7|704710.2|702710.2|704710.2|703148.3|704148.3|702641.6|29
1634918860000|2021-10-22 16:07:40|704718.7|702718.7|704656|702656|704718.7|702718.7|704649.8|702649.8|30
1634918870000|2021-10-22 16:07:50|704662.3|702662.3|704651.8|702651.8|704662.3|702662.3|704644.9|702644.9|20
1634918880000|2021-10-22 16:08:00|704657.8|702657.8|704672.5|702672.5|704706.1|702706.1|704653.5|702653.5|30
1634918890000|2021-10-22 16:08:10|704669|702669|704735.4|702735.4|704737.8|702737.8|704649.5|702649.5|27
1634918900000|2021-10-22 16:08:20|704740.6|702740.6|704783.9|702783.9|704783.9|702783.9|704740.6|702740.6|23
1634918910000|2021-10-22 16:08:30|704781.2|702781.2|704783|702783|704789.3|702789.3|704773.8|702773.8|29
1634918920000|2021-10-22 16:08:40|704783.6|702783.6|704777.3|702777.3|704792.9|702792.9|704775.5|702775.5|28
1634918930000|2021-10-22 16:08:50|704779.4|702779.4|704791.7|702791.7|704796.6|702796.6|704760|702760|26
1634918940000|2021-10-22 16:09:00|704783.3|702783.3|704839.7|702839.7|704868.9|703346.4|704344.3|702783.3|28
1634918950000|2021-10-22 16:09:10|704839.6|702839.6|704870.8|702870.8|704870.8|702870.8|704831.8|702831.8|27
1634918960000|2021-10-22 16:09:20|704877.3|702877.3|704864.1|702864.1|704880.2|702880.2|704864.1|702864.1|24
1634918970000|2021-10-22 16:09:30|704862|702862|704871|702871|704876.9|702876.9|704856|702856|26
1634918980000|2021-10-22 16:09:40|704869.1|702869.1|704844.9|702844.9|704869.1|702869.1|704844.2|702844.2|25
1634918990000|2021-10-22 16:09:50|704853.7|702853.7|704757.7|702757.7|704853.7|702853.7|704757.7|702757.7|29
1634919000000|2021-10-22 16:10:00|704776.1|702776.1|704803.1|702803.1|704838.9|702838.9|704753.9|702753.9|34
1634919010000|2021-10-22 16:10:10|704780.9|702780.9|704832.9|702832.9|704835.9|702835.9|704775|702775|29
1634919020000|2021-10-22 16:10:20|704834.8|702834.8|704880.8|702880.8|704884.6|702884.6|704830.7|702830.7|35
1634919030000|2021-10-22 16:10:30|704879.5|702879.5|704950.7|702950.7|704994|702994|704879.5|702879.5|30
1634919040000|2021-10-22 16:10:40|704933.7|702933.7|704987.5|702987.5|704997.7|703490.9|704411.2|702915.2|33
1634919050000|2021-10-22 16:10:50|704983.4|702983.4|704988.1|702988.1|704996.5|702996.5|704973|702973|30
1634919060000|2021-10-22 16:11:00|704985.1|702985.1|705005.9|703005.9|705008.2|703008.2|704985.1|702985.1|20
1634919070000|2021-10-22 16:11:10|705007.5|703007.5|705052.4|703052.4|705052.4|703052.4|705003.7|703003.7|15
1634919080000|2021-10-22 16:11:20|705055.5|703055.5|705063.4|703063.4|705077.8|703572.3|704572.3|703054.5|22
1634919090000|2021-10-22 16:11:30|705081.9|703081.9|705089.8|703089.8|705095.9|703095.9|705078.2|703078.2|27
1634919100000|2021-10-22 16:11:40|705087.7|703087.7|705089.4|703089.4|705098.9|703591.5|704591.5|703078.4|27
1634919110000|2021-10-22 16:11:50|705093.7|703093.7|705106.8|703106.8|705129.8|703600.7|704600.7|703092.9|28
1634919120000|2021-10-22 16:12:00|705115.2|703115.2|705139.2|703139.2|705148.2|703148.2|705099.8|703099.8|26
1634919130000|2021-10-22 16:12:10|705140.7|703140.7|705162.6|703162.6|705174.6|703174.6|705140.7|703140.7|28
1634919140000|2021-10-22 16:12:20|705158.3|703158.3|705126.2|703126.2|705175.2|703175.2|705126.2|703126.2|18
1634919150000|2021-10-22 16:12:30|705140.5|703140.5|705095.9|703095.9|705140.5|703580.2|704568|703079|24
1634919160000|2021-10-22 16:12:40|705094.5|703094.5|705069.1|703069.1|705094.5|703094.5|705058.8|703058.8|21
1634919170000|2021-10-22 16:12:50|705069.2|703069.2|705058.1|703058.1|705069.5|703069.5|705058.1|703058.1|17
1634919180000|2021-10-22 16:13:00|705059.9|703059.9|705059.1|703059.1|705060.5|703060.5|705056.7|703056.7|7
1634919190000|2021-10-22 16:13:10|705063|703063|705061.1|703061.1|705083.5|703083.5|705059.5|703059.5|15
1634919200000|2021-10-22 16:13:20|705060.5|703060.5|704996.5|702996.5|705071|703071|704994.8|702994.8|15
1634919210000|2021-10-22 16:13:30|704993.2|702993.2|704989.1|702989.1|705029.2|703507.1|704507.1|702975.2|35
1634919220000|2021-10-22 16:13:40|704992.5|702992.5|704988.8|702988.8|705001.6|703001.6|704982.8|702982.8|28
1634919230000|2021-10-22 16:13:50|704986.7|702986.7|705013.7|703013.7|705013.7|703013.7|704948.9|702948.9|32
1634919240000|2021-10-22 16:14:00|705022.9|703022.9|704494.6|703494.6|705030.8|703505.5|704494.6|702978.3|29
1634919250000|2021-10-22 16:14:10|704995.5|702995.5|705017.3|703017.3|705017.3|703017.3|704995.3|702995.3|21
1634919260000|2021-10-22 16:14:20|705014.4|703014.4|704942.3|702942.3|705014.4|703449.1|704446.5|702927.4|28
1634919270000|2021-10-22 16:14:30|704939.2|702939.2|704947.4|702947.4|704974.2|702974.2|704920.4|702920.4|28
1634919280000|2021-10-22 16:14:40|704968.7|702968.7|704946.7|702946.7|704968.7|702968.7|704927.3|702927.3|24
1634919290000|2021-10-22 16:14:50|704942.5|702942.5|704960.8|702960.8|704965.8|702965.8|704914.5|702914.5|27
1634919300000|2021-10-22 16:15:00|704959.4|702959.4|705010.6|703010.6|705010.6|703010.6|704959.4|702959.4|26
1634919310000|2021-10-22 16:15:10|705012.5|703012.5|705086.7|703086.7|705103.8|703601.5|704601.5|703005.6|31
1634919320000|2021-10-22 16:15:20|705100|703100|705126.6|703126.6|705126.6|703126.6|705100|703100|22
1634919330000|2021-10-22 16:15:30|705125.8|703125.8|705090.8|703090.8|705125.8|703125.8|705078.2|703078.2|28
1634919340000|2021-10-22 16:15:40|705090.9|703090.9|705080.4|703080.4|705101.4|703101.4|705080.4|703080.4|21
1634919350000|2021-10-22 16:15:50|705083.2|703083.2|704926.4|702926.4|705083.2|703509.5|704509.5|702921.9|22
1634919360000|2021-10-22 16:16:00|704924.6|702924.6|704811.7|702811.7|704949.7|702949.7|704811.7|702811.7|31
1634919370000|2021-10-22 16:16:10|704813.8|702813.8|704845|702845|704845|702845|704804.3|702804.3|32
1634919380000|2021-10-22 16:16:20|704843.1|702843.1|704835.8|702835.8|704843.6|702843.6|704826.8|702826.8|21
1634919390000|2021-10-22 16:16:30|704838.2|702838.2|704919|702919|704972.9|702972.9|704838.2|702838.2|32
1634919400000|2021-10-22 16:16:40|704921.1|702921.1|704806|702806|704924.6|702924.6|704804.4|702804.4|26
1634919410000|2021-10-22 16:16:50|704823.7|702823.7|704769.2|702769.2|704827.8|702827.8|704716|702716|32
1634919420000|2021-10-22 16:17:00|704758.9|702758.9|704815.5|702815.5|704815.5|702815.5|704749.8|702749.8|33
1634919430000|2021-10-22 16:17:10|704812.7|702812.7|704754.7|702754.7|704814.6|702814.6|704742.7|702742.7|32
1634919440000|2021-10-22 16:17:20|704752.8|702752.8|704722|702722|704757.9|702757.9|704715|702715|17
1634919450000|2021-10-22 16:17:30|704737.9|702737.9|704734.6|702734.6|704737.9|702737.9|704699.1|702699.1|27
1634919460000|2021-10-22 16:17:40|704722.5|702722.5|704721.3|702721.3|704726|702726|704713.4|702713.4|28
1634919470000|2021-10-22 16:17:50|704724.2|702724.2|704718.2|702718.2|704725.2|702725.2|704695.6|702695.6|25
1634919480000|2021-10-22 16:18:00|704716.1|702716.1|704759.5|702759.5|704767.5|702767.5|704699.9|702699.9|33
1634919490000|2021-10-22 16:18:10|704761.3|702761.3|704814.8|702814.8|704840.6|702840.6|704758|702758|31
1634919500000|2021-10-22 16:18:20|704826.1|702826.1|704830.7|702830.7|704835.5|702835.5|704806.8|702806.8|28
1634919510000|2021-10-22 16:18:30|704819.5|702819.5|704815.9|702815.9|704869.7|702869.7|704812.1|702812.1|28
1634919520000|2021-10-22 16:18:40|704811.9|702811.9|704818.6|702818.6|704829.3|702829.3|704808.9|702808.9|26
1634919530000|2021-10-22 16:18:50|704821.6|702821.6|704865.5|702865.5|704865.5|702865.5|704814.4|702814.4|32
1634919540000|2021-10-22 16:19:00|704859.8|702859.8|704840.5|702840.5|704859.8|702859.8|704819.5|702819.5|31
1634919550000|2021-10-22 16:19:10|704854.7|702854.7|704880.4|702880.4|704883.2|702883.2|704853.7|702853.7|30
1634919560000|2021-10-22 16:19:20|704880.6|702880.6|704810.2|702810.2|704900.7|703335.4|704335.4|702803.4|23
1634919570000|2021-10-22 16:19:30|704817|702817|704779.3|702779.3|704817|702817|704775.1|702775.1|19
1634919580000|2021-10-22 16:19:40|704784.1|702784.1|704779.3|702779.3|704784.1|702784.1|704777.9|702777.9|15
1634919590000|2021-10-22 16:19:50|704776|702776|704765.5|702765.5|704780|702780|704748.6|702748.6|21
1634919600000|2021-10-22 16:20:00|704763.5|702763.5|704722.4|702722.4|704783|702783|704717|702717|25
1634919610000|2021-10-22 16:20:10|704731.6|702731.6|704736.8|702736.8|704778.2|702778.2|704672.4|702672.4|34
1634919620000|2021-10-22 16:20:20|704728.5|702728.5|704741.1|702741.1|704742.7|702742.7|704715.8|702715.8|23
1634919630000|2021-10-22 16:20:30|704746.2|702746.2|704740|702740|704746.2|702746.2|704729.5|702729.5|19
1634919640000|2021-10-22 16:20:40|704746|702746|704677.3|702677.3|704746|702746|704677.1|702677.1|21
1634919650000|2021-10-22 16:20:50|704682.8|702682.8|704575.3|702575.3|704685.3|702685.3|704575.3|702575.3|21
1634919660000|2021-10-22 16:21:00|704581.9|702581.9|704587.6|702587.6|704595.2|702595.2|704569.7|702569.7|22
1634919670000|2021-10-22 16:21:10|704586.1|702586.1|704585.8|702585.8|704587.2|702587.2|704585.2|702585.2|5
1634919680000|2021-10-22 16:21:20|704586.2|702586.2|704581.9|702581.9|704587.4|702587.4|704579.5|702579.5|12
1634919690000|2021-10-22 16:21:30|704579.4|702579.4|704578|702578|704579.4|702579.4|704575.7|702575.7|4
1634919700000|2021-10-22 16:21:40|704583.5|702583.5|704560.6|702560.6|704585.4|702585.4|704555.9|702555.9|20
1634919710000|2021-10-22 16:21:50|704558.7|702558.7|704563|702563|704566.7|702566.7|704557.3|702557.3|18
1634919720000|2021-10-22 16:22:00|704565|702565|704569.2|702569.2|704580.5|703019.8|704019.8|702521.5|25
1634919730000|2021-10-22 16:22:10|704559.5|702559.5|704555.4|702555.4|704570.1|702570.1|704545.6|702545.6|23
1634919740000|2021-10-22 16:22:20|704556.1|702556.1|704540.2|702540.2|704563.6|703034.6|704026.3|702525|22
1634919750000|2021-10-22 16:22:30|704538.5|702538.5|704049.5|703049.5|704589.4|703049.5|704049.5|702517|24
1634919760000|2021-10-22 16:22:40|704078.3|703078.3|704570.4|702570.4|704578.7|703078.3|704070.1|702568.4|18
1634919770000|2021-10-22 16:22:50|704570.1|702570.1|704588.3|702588.3|704588.3|702588.3|704564.6|702564.6|16
1634919780000|2021-10-22 16:23:00|704592.7|702592.7|704543.7|702543.7|704592.7|703049.1|704049.1|702513.3|27
1634919790000|2021-10-22 16:23:10|704551.3|702551.3|704530.9|702530.9|704551.3|702551.3|704521.8|702521.8|18
1634919800000|2021-10-22 16:23:20|704531.1|702531.1|704513.2|702513.2|704543.2|702543.2|704492.5|702492.5|27
1634919810000|2021-10-22 16:23:30|704520|702520|704518.1|702518.1|704525|702525|704494.8|702494.8|17
1634919820000|2021-10-22 16:23:40|704518.4|702518.4|704528.7|702528.7|704532.8|702532.8|704516.9|702516.9|13
1634919830000|2021-10-22 16:23:50|704528.6|702528.6|704523.7|702523.7|704528.9|702528.9|704522.8|702522.8|14
1634919840000|2021-10-22 16:24:00|704520.3|702520.3|704524|702524|704524|702524|704517|702517|12
1634919850000|2021-10-22 16:24:10|704522.4|702522.4|704520.1|702520.1|704525|702525|704520.1|702520.1|7
1634919860000|2021-10-22 16:24:20|704521.8|702521.8|704516|702516|704528.3|703019.5|704019.5|702516|11
1634919870000|2021-10-22 16:24:30|704526.2|702526.2|704589.6|702589.6|704589.6|703048.6|704048.6|702515.9|13
1634919880000|2021-10-22 16:24:40|704590.9|702590.9|704631|702631|704635|702635|704587.6|702587.6|24
1634919890000|2021-10-22 16:24:50|704628.5|702628.5|704640|702640|704642|703124.5|704124.5|702620.2|18
1634919900000|2021-10-22 16:25:00|704639.4|702639.4|704200.7|703200.7|704706.2|703200.7|704200.7|702634.3|31
1634919910000|2021-10-22 16:25:10|704192.3|703192.3|704188|703188|704695.9|703202.4|704188|702691.3|22
1634919920000|2021-10-22 16:25:20|704186.6|703186.6|704682.5|702682.5|704704.2|703199.4|704186.6|702669.5|20
1634919930000|2021-10-22 16:25:30|704680.7|702680.7|704687.4|702687.4|704689.7|702689.7|704680.5|702680.5|15
1634919940000|2021-10-22 16:25:40|704687.1|702687.1|704590.5|702590.5|704687.1|702687.1|704579.3|702579.3|28
1634919950000|2021-10-22 16:25:50|704590.6|702590.6|704685.9|702685.9|704703.1|702703.1|704590.4|702590.4|26
1634919960000|2021-10-22 16:26:00|704691.3|702691.3|704203.2|703203.2|704703.4|703221.2|704188|702691.3|20
1634919970000|2021-10-22 16:26:10|704202|703202|704766.1|702766.1|704766.1|703228.4|704202|702740.6|18
1634919980000|2021-10-22 16:26:20|704770.3|702770.3|704763.4|702763.4|704770.3|702770.3|704761|702761|15
1634919990000|2021-10-22 16:26:30|704764.2|702764.2|704763.9|702763.9|704769.3|702769.3|704758.9|702758.9|17
1634920000000|2021-10-22 16:26:40|704243.9|703243.9|704782.5|702782.5|704787.8|703243.9|704243.9|702736.9|24
1634920010000|2021-10-22 16:26:50|704781.8|702781.8|704781.9|702781.9|704787.9|702787.9|704777.5|702777.5|13
1634920020000|2021-10-22 16:27:00|704780.2|702780.2|704781.7|702781.7|704782.6|702782.6|704772.2|702772.2|14
1634920030000|2021-10-22 16:27:10|704780|702780|704243.3|703243.3|704782.9|703248.4|704243.3|702757|23
1634920040000|2021-10-22 16:27:20|704244|703244|704610.3|702610.3|704755.9|703244|704117.7|702610.3|30
1634920050000|2021-10-22 16:27:30|704111.7|703111.7|704597.7|702597.7|704606.9|703114.8|704097.7|702597.3|25
1634920060000|2021-10-22 16:27:40|704591.9|702591.9|704079.4|703079.4|704600.6|703079.4|704066.7|702569.6|27
1634920070000|2021-10-22 16:27:50|704583.5|702583.5|704586.1|702586.1|704597.6|702597.6|704577.8|702577.8|27
1634920080000|2021-10-22 16:28:00|704586|702586|704555.6|702555.6|704589.7|702589.7|704552.7|702552.7|19
1634920090000|2021-10-22 16:28:10|704571.1|702571.1|704505.8|702505.8|704571.1|702571.1|704483.9|702483.9|21
1634920100000|2021-10-22 16:28:20|703991.2|702991.2|704507.6|702507.6|704536.3|702991.2|703991.2|702504.9|22
1634920110000|2021-10-22 16:28:30|704510.9|702510.9|704510.3|702510.3|704513|702513|704501.6|702501.6|9
1634920120000|2021-10-22 16:28:40|704507.9|702507.9|704510.4|702510.4|704522|702522|704507.9|702507.9|14
1634920130000|2021-10-22 16:28:50|704512.8|702512.8|704473.1|702473.1|704520.7|702520.7|704434.9|702434.9|26
1634920140000|2021-10-22 16:29:00|704469.5|702469.5|704524.1|702524.1|704528.2|702528.2|704444.4|702444.4|29
1634920150000|2021-10-22 16:29:10|704521.9|702521.9|704529.2|702529.2|704533.5|702533.5|704521.9|702521.9|19
1634920160000|2021-10-22 16:29:20|704526.6|702526.6|704511.3|702511.3|704546.4|702546.4|704511.3|702511.3|15
1634920170000|2021-10-22 16:29:30|704476.1|702476.1|704446.4|702446.4|704514.3|702915.9|703915.9|702437.4|27
1634920180000|2021-10-22 16:29:40|704422.2|702422.2|704437.7|702437.7|704457.6|702457.6|704421.4|702421.4|26
1634920190000|2021-10-22 16:29:50|704432.8|702432.8|704450|702450|704453.3|702453.3|704432.8|702432.8|10
1634920200000|2021-10-22 16:30:00|704450.3|702450.3|704556.4|702556.4|704575|702575|704449.3|702449.3|33
1634920210000|2021-10-22 16:30:10|704567.9|702567.9|704649.5|702649.5|704654.5|702654.5|704567.2|702567.2|24
1634920220000|2021-10-22 16:30:20|704650.1|702650.1|704639.8|702639.8|704650.6|702650.6|704617.8|702617.8|20
1634920230000|2021-10-22 16:30:30|704644.9|702644.9|704580.3|702580.3|704647.9|702647.9|704580.3|702580.3|24
1634920240000|2021-10-22 16:30:40|704565.9|702565.9|704575.7|702575.7|704575.7|702575.7|704553.8|702553.8|19
1634920250000|2021-10-22 16:30:50|704577.2|702577.2|704567.8|702567.8|704578.7|702578.7|704567.8|702567.8|14
1634920260000|2021-10-22 16:31:00|704567.6|702567.6|704564.6|702564.6|704573.2|702573.2|704564.6|702564.6|21
1634920270000|2021-10-22 16:31:10|704563|702563|704578.1|702578.1|704578.1|702578.1|704563|702563|16
1634920280000|2021-10-22 16:31:20|704574.3|702574.3|704576.6|702576.6|704577.8|702577.8|704572|702572|18
1634920290000|2021-10-22 16:31:30|704575.2|702575.2|704564.5|702564.5|704581.6|702581.6|704563.8|702563.8|16
1634920300000|2021-10-22 16:31:40|704561.7|702561.7|704574.3|702574.3|704574.3|703071.9|704057.2|702561.7|17
1634920310000|2021-10-22 16:31:50|704568.3|702568.3|704597.2|702597.2|704605.6|702605.6|704567.4|702567.4|27
1634920320000|2021-10-22 16:32:00|704595.4|702595.4|704586.6|702586.6|704595.6|702595.6|704586.6|702586.6|12
1634920330000|2021-10-22 16:32:10|704587.3|702587.3|704593.3|702593.3|704602.6|702602.6|704587.3|702587.3|26
1634920340000|2021-10-22 16:32:20|704593.7|702593.7|704594.2|702594.2|704604.1|702604.1|704593|702593|20
1634920350000|2021-10-22 16:32:30|704595.8|702595.8|704563.1|702563.1|704603.8|702603.8|704556.5|702556.5|28
1634920360000|2021-10-22 16:32:40|704563.9|702563.9|704547.7|702547.7|704565|703044.7|704041.4|702537.5|17
1634920370000|2021-10-22 16:32:50|704548.9|702548.9|704548.8|702548.8|704554.7|702554.7|704546.3|702546.3|22
1634920380000|2021-10-22 16:33:00|704550.4|702550.4|704528.9|702528.9|704554.1|702554.1|704467.7|702467.7|25
1634920390000|2021-10-22 16:33:10|704529.8|702529.8|704529.2|702529.2|704561.9|702561.9|704507.4|702507.4|26
1634920400000|2021-10-22 16:33:20|704514.9|702514.9|704511.4|702511.4|704518.7|702518.7|704500.6|702500.6|21
1634920410000|2021-10-22 16:33:30|704510.9|702510.9|704001.4|703001.4|704519.5|703027.5|703998.8|702503.7|19
1634920420000|2021-10-22 16:33:40|704000.6|703000.6|704486|702486|704503.5|703000.6|703986.4|702451.3|24
1634920430000|2021-10-22 16:33:50|704500.5|702500.5|704528|702528|704528|702528|704494.6|702494.6|19
1634920440000|2021-10-22 16:34:00|704528.1|702528.1|704528|702528|704534.7|702534.7|704518.6|702518.6|32
1634920450000|2021-10-22 16:34:10|704520.2|702520.2|704527.3|702527.3|704528.8|702528.8|704519.9|702519.9|22
1634920460000|2021-10-22 16:34:20|704522.3|702522.3|704527.2|702527.2|704534.1|702534.1|704517.7|702517.7|25
1634920470000|2021-10-22 16:34:30|704521.1|702521.1|704509.6|702509.6|704525.7|702525.7|704506|702506|19
1634920480000|2021-10-22 16:34:40|704514.7|702514.7|704512.5|702512.5|704514.8|702514.8|704506.2|702506.2|20
1634920490000|2021-10-22 16:34:50|704511.7|702511.7|704509.8|702509.8|704515.4|702515.4|704505.1|702505.1|19
1634920500000|2021-10-22 16:35:00|704508.8|702508.8|704515|702515|704525.9|702525.9|704508.4|702508.4|13
1634920510000|2021-10-22 16:35:10|704513.6|702513.6|704518.9|702518.9|704518.9|702518.9|704509|702509|12
1634920520000|2021-10-22 16:35:20|704516.2|702516.2|704517.8|702517.8|704518.3|702518.3|704516.2|702516.2|10
1634920530000|2021-10-22 16:35:30|704516.4|702516.4|704510.1|702510.1|704521.8|702521.8|704510.1|702510.1|12
1634920540000|2021-10-22 16:35:40|704509.2|702509.2|704511.7|702511.7|704515.9|702515.9|704509.2|702509.2|22
1634920550000|2021-10-22 16:35:50|704512|702512|704509.5|702509.5|704512|702512|704509.5|702509.5|11
1634920560000|2021-10-22 16:36:00|704509.6|702509.6|704463.1|702463.1|704509.9|702509.9|704455|702455|20
1634920570000|2021-10-22 16:36:10|704462.2|702462.2|704469.7|702469.7|704470.4|702470.4|704454.8|702454.8|24
1634920580000|2021-10-22 16:36:20|704469.9|702469.9|704474.3|702474.3|704479.9|702479.9|704469.5|702469.5|20
1634920590000|2021-10-22 16:36:30|704474.6|702474.6|704009.7|703009.7|704477.1|703009.7|704009.7|702461.5|22
1634920600000|2021-10-22 16:36:40|704511.7|702511.7|704511.9|702511.9|704521.2|702521.2|704508.2|702508.2|24
1634920610000|2021-10-22 16:36:50|704511.1|702511.1|704515.1|702515.1|704515.7|702515.7|704501.7|702501.7|24
1634920620000|2021-10-22 16:37:00|704516.4|702516.4|704521.8|702521.8|704528.5|702528.5|704515|702515|25
1634920630000|2021-10-22 16:37:10|704520.9|702520.9|704509.7|702509.7|704523.8|702523.8|704508.4|702508.4|14
1634920640000|2021-10-22 16:37:20|704510|702510|704513.3|702513.3|704517.3|702517.3|704510|702510|8
1634920650000|2021-10-22 16:37:30|704511.8|702511.8|704512.4|702512.4|704512.5|702512.5|704511.8|702511.8|4
1634920660000|2021-10-22 16:37:40|704511.7|702511.7|704511.9|702511.9|704515.7|702515.7|704511.7|702511.7|14
1634920670000|2021-10-22 16:37:50|704514.2|702514.2|704515.4|702515.4|704515.4|702515.4|704512.8|702512.8|12
1634920680000|2021-10-22 16:38:00|704515.5|702515.5|704517.8|702517.8|704523.9|702523.9|704501.9|702501.9|31
1634920690000|2021-10-22 16:38:10|704514.3|702514.3|704510.6|702510.6|704518.1|702518.1|704502.1|702502.1|29
1634920700000|2021-10-22 16:38:20|704510.9|702510.9|704513|702513|704517.9|702517.9|704509.3|702509.3|12
1634920710000|2021-10-22 16:38:30|704514.1|702514.1|704512.9|702512.9|704518.1|702518.1|704512.9|702512.9|10
1634920720000|2021-10-22 16:38:40|704516.7|702516.7|704398.6|702398.6|704518.1|702518.1|704390.8|702390.8|9
1634920730000|2021-10-22 16:38:50|704391.5|702391.5|704421.4|702421.4|704427.5|702427.5|704391.5|702391.5|34
1634920740000|2021-10-22 16:39:00|704415.6|702415.6|704426.6|702426.6|704426.6|702426.6|704410|702410|26
1634920750000|2021-10-22 16:39:10|704419.9|702419.9|704421.1|702421.1|704438.1|702438.1|704418.2|702418.2|35
1634920760000|2021-10-22 16:39:20|704439.6|702439.6|704418.8|702418.8|704439.8|702439.8|704414.7|702414.7|32
1634920770000|2021-10-22 16:39:30|704418.4|702418.4|704421.6|702421.6|704433.1|702433.1|704408.8|702408.8|33
1634920780000|2021-10-22 16:39:40|704432.2|702432.2|704416.8|702416.8|704433|702433|704414|702414|32
1634920790000|2021-10-22 16:39:50|704432.2|702432.2|704418.9|702418.9|704436.8|702436.8|704418.9|702418.9|27
1634920800000|2021-10-22 16:40:00|704422.8|702422.8|704447.6|702447.6|704447.6|702447.6|704408.6|702408.6|28
1634920810000|2021-10-22 16:40:10|704444.9|702444.9|704482.3|702482.3|704486.6|702486.6|704435.5|702435.5|39
1634920820000|2021-10-22 16:40:20|704482.1|702482.1|704476.6|702476.6|704490.2|702490.2|704476.4|702476.4|20
1634920830000|2021-10-22 16:40:30|704479.9|702479.9|704464.5|702464.5|704479.9|702479.9|704462.2|702462.2|17
1634920840000|2021-10-22 16:40:40|704470.1|702470.1|704473.9|702473.9|704475.2|702475.2|704469.1|702469.1|9
1634920850000|2021-10-22 16:40:50|704472|702472|704467|702467|704472|702472|704461.8|702461.8|13
1634920860000|2021-10-22 16:41:00|704468.3|702468.3|704448.5|702448.5|704468.3|702468.3|704439.1|702439.1|16
1634920870000|2021-10-22 16:41:10|704443.5|702443.5|704434.4|702434.4|704454.9|702454.9|704431.4|702431.4|8
1634920880000|2021-10-22 16:41:20|704432.9|702432.9|704428.7|702428.7|704434.4|702434.4|704426.4|702426.4|13
1634920890000|2021-10-22 16:41:30|704430.5|702430.5|704395.5|702395.5|704431.6|702431.6|704395.5|702395.5|8
1634920900000|2021-10-22 16:41:40|704395.6|702395.6|704355.6|702355.6|704395.6|702395.6|704349.8|702349.8|27
1634920910000|2021-10-22 16:41:50|704355.5|702355.5|704346|702346|704355.5|702355.5|704340.4|702340.4|23
1634920920000|2021-10-22 16:42:00|704344.2|702344.2|704340.3|702340.3|704344.4|702344.4|704335.9|702335.9|12
1634920930000|2021-10-22 16:42:10|704337.1|702337.1|704092.1|702092.1|704337.7|702337.7|704079.8|702079.8|27
1634920940000|2021-10-22 16:42:20|704085.4|702085.4|704067.1|702067.1|704093.6|702093.6|704055.1|702055.1|35
1634920950000|2021-10-22 16:42:30|704055.1|702055.1|703957.5|701957.5|704065.9|702065.9|703935.7|701935.7|35
1634920960000|2021-10-22 16:42:40|703951.8|701951.8|704028|702028|704036.6|702036.6|703947.4|701947.4|36
1634920970000|2021-10-22 16:42:50|704035.7|702035.7|704044.8|702044.8|704053.2|702053.2|704012.7|702012.7|28
1634920980000|2021-10-22 16:43:00|704043.4|702043.4|704039.6|702039.6|704048.3|702048.3|704033.5|702033.5|20
1634920990000|2021-10-22 16:43:10|704038|702038|704014.8|702014.8|704056.5|702056.5|704014.8|702014.8|28
1634921000000|2021-10-22 16:43:20|704018.2|702018.2|704005.8|702005.8|704020.7|702020.7|703998.6|701998.6|31
1634921010000|2021-10-22 16:43:30|703998.5|701998.5|703935|701935|704003.7|702003.7|703930|701930|29
1634921020000|2021-10-22 16:43:40|703935.2|701935.2|703936.1|701936.1|703948.2|701948.2|703931.8|701931.8|25
1634921030000|2021-10-22 16:43:50|703940.7|701940.7|703931|701931|703940.7|701940.7|703930|701930|13
1634921040000|2021-10-22 16:44:00|703930.3|701930.3|703956.3|701956.3|703960.5|701960.5|703930.3|701930.3|14
1634921050000|2021-10-22 16:44:10|703955.1|701955.1|703972.5|701972.5|703984.9|701984.9|703955.1|701955.1|23
1634921060000|2021-10-22 16:44:20|703973.1|701973.1|703970.9|701970.9|703976.5|701976.5|703964.7|701964.7|16
1634921070000|2021-10-22 16:44:30|703969.5|701969.5|703998.4|701998.4|703998.4|701998.4|703968|701968|22
1634921080000|2021-10-22 16:44:40|704000.3|702000.3|704033.8|702033.8|704033.8|702033.8|703997.8|701997.8|26
1634921090000|2021-10-22 16:44:50|704033.6|702033.6|704056.3|702056.3|704067.7|702067.7|704032.2|702032.2|28
1634921100000|2021-10-22 16:45:00|704058.1|702058.1|704041.2|702041.2|704064.9|702064.9|704033.7|702033.7|28
1634921110000|2021-10-22 16:45:10|704039.3|702039.3|704046.7|702046.7|704052.9|702052.9|704038.9|702038.9|15
1634921120000|2021-10-22 16:45:20|704044.8|702044.8|704027|702027|704051.9|702051.9|704025.5|702025.5|12
1634921130000|2021-10-22 16:45:30|704031.8|702031.8|704036.6|702036.6|704036.6|702036.6|704025.4|702025.4|21
1634921140000|2021-10-22 16:45:40|704036.7|702036.7|704031.3|702031.3|704036.7|702036.7|704030|702030|9
1634921150000|2021-10-22 16:45:50|704031.8|702031.8|704036.2|702036.2|704036.2|702036.2|703989.2|701989.2|22
1634921160000|2021-10-22 16:46:00|704033.8|702033.8|704043.2|702043.2|704045.4|702045.4|704027.6|702027.6|21
1634921170000|2021-10-22 16:46:10|704042.6|702042.6|704041.1|702041.1|704042.6|702042.6|704024.1|702024.1|18
1634921180000|2021-10-22 16:46:20|704032.8|702032.8|704028.4|702028.4|704033.5|702033.5|704026.4|702026.4|14
1634921190000|2021-10-22 16:46:30|704029.7|702029.7|703983.5|701983.5|704036.1|702036.1|703977.2|701977.2|14
1634921200000|2021-10-22 16:46:40|703982.9|701982.9|703985.1|701985.1|703987|701987|703981|701981|12
1634921210000|2021-10-22 16:46:50|703986|701986|703960.7|701960.7|703986.5|701986.5|703959.5|701959.5|14
1634921220000|2021-10-22 16:47:00|703963.8|701963.8|703933.6|701933.6|703969.3|701969.3|703924.7|701924.7|28
1634921230000|2021-10-22 16:47:10|703924.1|701924.1|703935|701935|703937.6|701937.6|703924.1|701924.1|15
1634921240000|2021-10-22 16:47:20|703931.7|701931.7|703902.4|701902.4|703937.6|701937.6|703902.4|701902.4|21
1634921250000|2021-10-22 16:47:30|703887.8|701887.8|703837.4|701837.4|703887.8|701887.8|703834.2|701834.2|26
1634921260000|2021-10-22 16:47:40|703837.6|701837.6|703847.4|701847.4|703860.9|701860.9|703837.6|701837.6|12
1634921270000|2021-10-22 16:47:50|703846.9|701846.9|703806.6|701806.6|703848.8|701848.8|703805.5|701805.5|21
1634921280000|2021-10-22 16:48:00|703804.3|701804.3|703800.5|701800.5|703804.3|701804.3|703776.4|701776.4|22
1634921290000|2021-10-22 16:48:10|703807.6|701807.6|703821.9|701821.9|703836.9|701836.9|703807.6|701807.6|21
1634921300000|2021-10-22 16:48:20|703822.3|701822.3|703829.2|701829.2|703836|701836|703818.3|701818.3|21
1634921310000|2021-10-22 16:48:30|703827.7|701827.7|703828.2|701828.2|703830.4|701830.4|703812.3|701812.3|16
1634921320000|2021-10-22 16:48:40|703828.5|701828.5|703835.2|701835.2|703841.5|701841.5|703818.6|701818.6|32
1634921330000|2021-10-22 16:48:50|703838.7|701838.7|703855.9|701855.9|703858.1|701858.1|703837.9|701837.9|23
1634921340000|2021-10-22 16:49:00|703854.3|701854.3|703874.8|701874.8|703875.4|701875.4|703854.3|701854.3|19
1634921350000|2021-10-22 16:49:10|703871.9|701871.9|703878.7|701878.7|703884.7|701884.7|703871.2|701871.2|20
1634921360000|2021-10-22 16:49:20|703876.7|701876.7|703879.6|701879.6|703879.9|701879.9|703874.5|701874.5|20
1634921370000|2021-10-22 16:49:30|703878.8|701878.8|703858.1|701858.1|703878.8|701878.8|703858.1|701858.1|14
1634921380000|2021-10-22 16:49:40|703862.6|701862.6|703871.8|701871.8|703871.8|701871.8|703852.1|701852.1|12
1634921390000|2021-10-22 16:49:50|703869.7|701869.7|703881.5|701881.5|703884.3|701884.3|703865.6|701865.6|23
1634921400000|2021-10-22 16:50:00|703878.3|701878.3|703885.4|701885.4|703885.4|701885.4|703877.4|701877.4|24
1634921410000|2021-10-22 16:50:10|703890.2|701890.2|703896|701896|703898.7|701898.7|703890.2|701890.2|26
1634921420000|2021-10-22 16:50:20|703897.2|701897.2|703932.6|701932.6|703938.5|701938.5|703896.1|701896.1|9
1634921430000|2021-10-22 16:50:30|703935.8|701935.8|704007.9|702007.9|704007.9|702007.9|703935.8|701935.8|25
1634921440000|2021-10-22 16:50:40|704007.7|702007.7|704015.3|702015.3|704021.3|702021.3|704007.7|702007.7|19
1634921450000|2021-10-22 16:50:50|704017.4|702017.4|704020.1|702020.1|704025.2|702025.2|704008.3|702008.3|24
1634921460000|2021-10-22 16:51:00|704014.6|702014.6|703981.2|701981.2|704014.6|702014.6|703970.8|701970.8|25
1634921470000|2021-10-22 16:51:10|703979.2|701979.2|703959.1|701959.1|704006.6|702006.6|703959.1|701959.1|23
1634921480000|2021-10-22 16:51:20|703964|701964|703969|701969|703976.4|701976.4|703964|701964|18
1634921490000|2021-10-22 16:51:30|703965|701965|703933.1|701933.1|703972.2|701972.2|703912.7|701912.7|31
1634921500000|2021-10-22 16:51:40|703930.6|701930.6|703980.4|701980.4|703988.7|701988.7|703927.6|701927.6|27
1634921510000|2021-10-22 16:51:50|703978.5|701978.5|703986.4|701986.4|703997|701997|703973.3|701973.3|17
1634921520000|2021-10-22 16:52:00|703981.2|701981.2|704080.1|702080.1|704080.1|702486|703486|701979.1|35
1634921530000|2021-10-22 16:52:10|704070.6|702070.6|704117.2|702117.2|704125.7|702125.7|704068.1|702068.1|33
1634921540000|2021-10-22 16:52:20|704120|702120|704105|702105|704120|702120|704093.5|702093.5|26
1634921550000|2021-10-22 16:52:30|704103.6|702103.6|704134.5|702134.5|704136.1|702136.1|704095.3|702095.3|16
1634921560000|2021-10-22 16:52:40|704129.5|702129.5|704153.2|702153.2|704159.2|702159.2|704114.6|702114.6|16
1634921570000|2021-10-22 16:52:50|704158|702158|704157.5|702157.5|704168.1|702168.1|704144.4|702144.4|27
1634921580000|2021-10-22 16:53:00|704164|702164|704206.5|702206.5|704206.5|702206.5|704151.9|702151.9|29
1634921590000|2021-10-22 16:53:10|704201.5|702201.5|704222|702222|704222|702222|704198|702198|28
1634921600000|2021-10-22 16:53:20|704217.4|702217.4|704184|702184|704225.4|702225.4|704184|702184|22
1634921610000|2021-10-22 16:53:30|704205.1|702205.1|704142.9|702142.9|704205.1|702205.1|704123.5|702123.5|29
1634921620000|2021-10-22 16:53:40|704145.2|702145.2|704091.2|702091.2|704147.3|702147.3|704088.6|702088.6|21
1634921630000|2021-10-22 16:53:50|704086.2|702086.2|704097.6|702097.6|704106.8|702106.8|704066.2|702066.2|33
1634921640000|2021-10-22 16:54:00|704112|702112|704091.5|702091.5|704112|702112|704083.7|702083.7|22
1634921650000|2021-10-22 16:54:10|704092.6|702092.6|704147.1|702147.1|704147.1|702147.1|704088.4|702088.4|25
1634921660000|2021-10-22 16:54:20|704144.6|702144.6|704147|702147|704151|702151|704139.3|702139.3|22
1634921670000|2021-10-22 16:54:30|704147.2|702147.2|704133.2|702133.2|704147.2|702147.2|704129|702129|17
1634921680000|2021-10-22 16:54:40|704130.4|702130.4|704119.1|702119.1|704133.1|702133.1|704083|702083|23
1634921690000|2021-10-22 16:54:50|704119.7|702119.7|704104.2|702104.2|704119.7|702119.7|704098|702098|14
1634921700000|2021-10-22 16:55:00|704104.7|702104.7|704046.9|702046.9|704104.7|702104.7|704046.4|702046.4|24
1634921710000|2021-10-22 16:55:10|704047.3|702047.3|704053.3|702053.3|704057|702057|704047.3|702047.3|14
1634921720000|2021-10-22 16:55:20|704053.4|702053.4|704054.5|702054.5|704058.2|702058.2|704052.5|702052.5|17
1634921730000|2021-10-22 16:55:30|704055.4|702055.4|704092.8|702092.8|704095.5|702095.5|704055.4|702055.4|21
1634921740000|2021-10-22 16:55:40|704093.5|702093.5|704125.3|702125.3|704125.3|702125.3|704080.9|702080.9|25
1634921750000|2021-10-22 16:55:50|704126.8|702126.8|704131.2|702131.2|704134.6|702134.6|704107.5|702107.5|17
1634921760000|2021-10-22 16:56:00|704127.7|702127.7|704186.9|702186.9|704190.8|702190.8|704125.1|702125.1|26
1634921770000|2021-10-22 16:56:10|704183.7|702183.7|704210.1|702210.1|704214.3|702214.3|704183.7|702183.7|27
1634921780000|2021-10-22 16:56:20|704210.4|702210.4|704214.4|702214.4|704217.7|702217.7|704205.6|702205.6|19
1634921790000|2021-10-22 16:56:30|704213.6|702213.6|704228|702228|704233.7|702233.7|704211.6|702211.6|19
1634921800000|2021-10-22 16:56:40|704225.2|702225.2|704230.6|702230.6|704233.9|702233.9|704210.1|702210.1|23
1634921810000|2021-10-22 16:56:50|704232.4|702232.4|704236.6|702236.6|704241.9|702241.9|704205.8|702205.8|24
1634921820000|2021-10-22 16:57:00|704228.6|702228.6|704242.5|702242.5|704245.4|702245.4|704228.6|702228.6|26
1634921830000|2021-10-22 16:57:10|704240|702240|704244.5|702244.5|704245.2|702245.2|704234.5|702234.5|21
1634921840000|2021-10-22 16:57:20|704244.7|702244.7|704254.5|702254.5|704254.5|702254.5|704236|702236|20
1634921850000|2021-10-22 16:57:30|704252.8|702252.8|704261.8|702261.8|704269.8|702269.8|704242.5|702242.5|21
1634921860000|2021-10-22 16:57:40|704261.9|702261.9|704308.1|702308.1|704308.1|702308.1|704261.9|702261.9|26
1634921870000|2021-10-22 16:57:50|704304|702304|704280.4|702280.4|704330|702330|704278.5|702278.5|24
1634921880000|2021-10-22 16:58:00|704295.9|702295.9|704272|702272|704295.9|702295.9|704248.5|702248.5|25
1634921890000|2021-10-22 16:58:10|704272.7|702272.7|704312.6|702312.6|704315.3|702315.3|704263.6|702263.6|32
1634921900000|2021-10-22 16:58:20|704313.8|702313.8|704289.5|702289.5|704318.1|702318.1|704289.5|702289.5|25
1634921910000|2021-10-22 16:58:30|704278.7|702278.7|704283.5|702283.5|704285.3|702285.3|704278|702278|17
1634921920000|2021-10-22 16:58:40|704283.6|702283.6|704292.2|702292.2|704305|702305|704280.5|702280.5|16
1634921930000|2021-10-22 16:58:50|704293.5|702293.5|704296.4|702296.4|704324.5|702324.5|704293|702293|21
1635141660000|2021-10-25 06:01:00|703414.3|701414.3|703435.1|701435.1|703435.9|701435.9|703406.1|701406.1|14
1635141670000|2021-10-25 06:01:10|703434.4|701434.4|703422.1|701422.1|703434.4|701434.4|703394.1|701394.1|15
1635141680000|2021-10-25 06:01:20|703419|701419|703405.6|701405.6|703419|701419|703398|701398|12
1635141690000|2021-10-25 06:01:30|703388.8|701388.8|703385.5|701385.5|703391|701391|703366|701366|13
1635141700000|2021-10-25 06:01:40|703377.6|701377.6|703374.7|701374.7|703381.3|701381.3|703371.2|701371.2|10
1635141710000|2021-10-25 06:01:50|703382.7|701382.7|703383.6|701383.6|703383.6|701383.6|703376.3|701376.3|7
1635141720000|2021-10-25 06:02:00|703383.2|701383.2|703387.6|701387.6|703387.9|701387.9|703372|701372|14
1635141730000|2021-10-25 06:02:10|703387.9|701387.9|703363.1|701363.1|703392|701392|703363.1|701363.1|5
1635141740000|2021-10-25 06:02:20|703387.5|701387.5|703349.6|701349.6|703389.6|701389.6|703349.6|701349.6|20
1635141750000|2021-10-25 06:02:30|703357.3|701357.3|703411.2|701411.2|703411.2|701411.2|703341.8|701341.8|12
1635141760000|2021-10-25 06:02:40|703397.5|701397.5|703359.2|701359.2|703423|701423|703347.9|701347.9|14
1635141770000|2021-10-25 06:02:50|703341.6|701341.6|703355.7|701355.7|703355.8|701355.8|703341.6|701341.6|10
1635141780000|2021-10-25 06:03:00|703354.7|701354.7|703335.7|701335.7|703363.2|701363.2|703332.6|701332.6|12
1635141790000|2021-10-25 06:03:10|703329.4|701329.4|703402.6|701402.6|703402.6|701402.6|703310.7|701310.7|13
1635141800000|2021-10-25 06:03:20|703397|701397|703414.3|701414.3|703414.3|701414.3|703390.2|701390.2|14
1635141810000|2021-10-25 06:03:30|703413.8|701413.8|703424.2|701424.2|703424.2|701424.2|703408.4|701408.4|8
1635141820000|2021-10-25 06:03:40|703423.3|701423.3|703400.7|701400.7|703426.6|701426.6|703400.7|701400.7|9
1635141830000|2021-10-25 06:03:50|703391.7|701391.7|703604.1|701604.1|703650.3|701650.3|703391.7|701391.7|28
1635141840000|2021-10-25 06:04:00|703601.4|701601.4|703611.5|701611.5|703615.2|701615.2|703600.7|701600.7|10
1635141850000|2021-10-25 06:04:10|703610.6|701610.6|703747.3|701747.3|703747.3|701747.3|703579.8|701579.8|25
1635141860000|2021-10-25 06:04:20|703757.4|701757.4|703749.2|701749.2|703772.8|701772.8|703720|701720|22
1635141870000|2021-10-25 06:04:30|703748.3|701748.3|703815.1|701815.1|703855.5|701855.5|703713.3|701713.3|30
1635141880000|2021-10-25 06:04:40|703842.1|701842.1|703868.5|701868.5|703894.1|701894.1|703842.1|701842.1|31
1635141890000|2021-10-25 06:04:50|703870.7|701870.7|703900.1|701900.1|703980.2|701980.2|703850.9|701850.9|32
1635141900000|2021-10-25 06:05:00|703897.4|701897.4|703949.9|701949.9|703953.7|701953.7|703846.9|701846.9|30
1635141910000|2021-10-25 06:05:10|703946|701946|703928.6|701928.6|703962.1|701962.1|703927.2|701927.2|11
1635141920000|2021-10-25 06:05:20|703908|701908|703959.5|701959.5|703972.6|701972.6|703907.1|701907.1|13
1635141930000|2021-10-25 06:05:30|703960.9|701960.9|703968.2|701968.2|703968.3|701968.3|703960.9|701960.9|12
1635141940000|2021-10-25 06:05:40|703967.8|701967.8|703932.9|701932.9|703967.8|701967.8|703932.9|701932.9|10
1635141950000|2021-10-25 06:05:50|703932.6|701932.6|704098.8|702098.8|704106.8|702106.8|703851.6|701851.6|32
1635141960000|2021-10-25 06:06:00|704096.3|702096.3|704045.1|702045.1|704096.5|702096.5|704041.3|702041.3|13
1635141970000|2021-10-25 06:06:10|704044.5|702044.5|704048.5|702048.5|704076.2|702076.2|704018.7|702018.7|24
1635141980000|2021-10-25 06:06:20|704058.1|702058.1|704059.2|702059.2|704110.2|702110.2|704058.1|702058.1|10
1635141990000|2021-10-25 06:06:30|704074.7|702074.7|704080.2|702080.2|704080.3|702080.3|704074.7|702074.7|9
1635142000000|2021-10-25 06:06:40|704096|702096|704050.7|702050.7|704097.4|702097.4|704030.8|702030.8|25
1635142010000|2021-10-25 06:06:50|704062.1|702062.1|703944.7|701944.7|704062.1|702062.1|703890.5|701890.5|28
1635142020000|2021-10-25 06:07:00|703911.3|701911.3|704008|702008|704027.5|702027.5|703911.3|701911.3|25
1635142030000|2021-10-25 06:07:10|704019.3|702019.3|703949.7|701949.7|704027.7|702027.7|703918.6|701918.6|24
1635142040000|2021-10-25 06:07:20|703950|701950|703847.9|701847.9|703950|701950|703763.8|701763.8|34
1635142050000|2021-10-25 06:07:30|703843.6|701843.6|703752.6|701752.6|703844|701844|703676.3|701676.3|35
1635142060000|2021-10-25 06:07:40|703731.5|701731.5|703710.2|701710.2|703811.7|701811.7|703710.2|701710.2|32
1635142070000|2021-10-25 06:07:50|703723.9|701723.9|703606.4|701606.4|703750|701750|703559|701559|35
1635142080000|2021-10-25 06:08:00|703587.2|701587.2|703546.7|701546.7|703598.7|701598.7|703533.9|701533.9|36
1635142090000|2021-10-25 06:08:10|703541.3|701541.3|703383.3|701383.3|703571.9|701571.9|703383.3|701383.3|32
1635142100000|2021-10-25 06:08:20|703429.7|701429.7|703470.7|701470.7|703472|701472|703426|701426|21
1635142110000|2021-10-25 06:08:30|703437.7|701437.7|703502.9|701502.9|703502.9|701502.9|703419|701419|30
1635142120000|2021-10-25 06:08:40|703492.3|701492.3|703493.6|701493.6|703518.7|701518.7|703468.4|701468.4|29
1635142130000|2021-10-25 06:08:50|703472.9|701472.9|703491.5|701491.5|703523|701523|703455.6|701455.6|29
1635142140000|2021-10-25 06:09:00|703475.5|701475.5|703476.2|701476.2|703494.5|701494.5|703465.2|701465.2|26
1635142150000|2021-10-25 06:09:10|703490.7|701490.7|703461.2|701461.2|703490.7|701490.7|703452.4|701452.4|17
1635142160000|2021-10-25 06:09:20|703448.9|701448.9|703474.3|701474.3|703487.8|701487.8|703448.9|701448.9|28
1635142170000|2021-10-25 06:09:30|703474.4|701474.4|703547.2|701547.2|703604.2|701604.2|703462.6|701462.6|30
1635142180000|2021-10-25 06:09:40|703546.6|701546.6|703501.8|701501.8|703566.4|701566.4|703487.3|701487.3|24
1635142190000|2021-10-25 06:09:50|703503.2|701503.2|703517.5|701517.5|703526.1|701526.1|703496.9|701496.9|23
1635142200000|2021-10-25 06:10:00|703527.6|701527.6|703476.4|701476.4|703527.8|701527.8|703457.2|701457.2|25
1635142210000|2021-10-25 06:10:10|703478.5|701478.5|703431.4|701431.4|703502.8|701502.8|703403.1|701403.1|27
1635142220000|2021-10-25 06:10:20|703433.1|701433.1|703416.1|701416.1|703434.3|701434.3|703404.4|701404.4|27
1635142230000|2021-10-25 06:10:30|703414.7|701414.7|703390.4|701390.4|703425.5|701425.5|703374.1|701374.1|31
1635142240000|2021-10-25 06:10:40|703400.9|701400.9|703460.8|701460.8|703475|701475|703385|701385|33
1635142250000|2021-10-25 06:10:50|703458|701458|703507.2|701507.2|703523|701523|703458|701458|27
1635142260000|2021-10-25 06:11:00|703513.5|701513.5|703517.3|701517.3|703543.8|701543.8|703499.3|701499.3|33
1635142270000|2021-10-25 06:11:10|703517.4|701517.4|703509.9|701509.9|703522.5|701522.5|703505|701505|34
1635142280000|2021-10-25 06:11:20|703505.5|701505.5|703629.9|701629.9|703631.4|701631.4|703505.5|701505.5|36
1635142290000|2021-10-25 06:11:30|703619.5|701619.5|703599.3|701599.3|703628.7|701628.7|703594.9|701594.9|21
1635142300000|2021-10-25 06:11:40|703606.4|701606.4|703600|701600|703621.6|701621.6|703596.5|701596.5|24
1635142310000|2021-10-25 06:11:50|703602|701602|703599.4|701599.4|703610.7|701610.7|703599.4|701599.4|14
1635142320000|2021-10-25 06:12:00|703603.6|701603.6|703724.8|701724.8|703737.7|701737.7|703599|701599|33
1635142330000|2021-10-25 06:12:10|703738.5|701738.5|703810.2|701810.2|703833.3|701833.3|703690.3|701690.3|30
1635142340000|2021-10-25 06:12:20|703826.7|701826.7|703837|701837|703855.4|701855.4|703817.1|701817.1|37
1635142350000|2021-10-25 06:12:30|703841.3|701841.3|703923.7|701923.7|703927.7|701927.7|703777.7|701777.7|36
1635142360000|2021-10-25 06:12:40|703920.8|701920.8|703951|701951|704001.6|702001.6|703918.7|701918.7|38
1635142370000|2021-10-25 06:12:50|703947|701947|703940.8|701940.8|703955.3|701955.3|703883.7|701883.7|35
1635142380000|2021-10-25 06:13:00|703946.5|701946.5|703965.4|701965.4|703970.8|701970.8|703933.7|701933.7|38
1635142390000|2021-10-25 06:13:10|703965.1|701965.1|704060.5|702060.5|704061.7|702061.7|703947.9|701947.9|35
1635142400000|2021-10-25 06:13:20|704050.1|702050.1|704065.3|702065.3|704117.4|702117.4|704050.1|702050.1|38
1635142410000|2021-10-25 06:13:30|704074.3|702074.3|704098.5|702098.5|704134.9|702134.9|704056.3|702056.3|30
1635142420000|2021-10-25 06:13:40|704098|702098|704097.2|702097.2|704114.1|702114.1|704084.5|702084.5|29
1635142430000|2021-10-25 06:13:50|704100.6|702100.6|704289.8|702289.8|704316.5|702316.5|704096.7|702096.7|37
1635142440000|2021-10-25 06:14:00|704290.4|702290.4|704424.7|702424.7|704506.2|702506.2|704289.4|702289.4|34
1635142450000|2021-10-25 06:14:10|704411|702411|704420.3|702420.3|704442.8|702442.8|704409.3|702409.3|38
1635142460000|2021-10-25 06:14:20|704411.2|702411.2|704422.7|702422.7|704430.8|702430.8|704405|702405|30
1635142470000|2021-10-25 06:14:30|704435.1|702435.1|704408.1|702408.1|704472.6|702472.6|704391.4|702391.4|36
1635142480000|2021-10-25 06:14:40|704395.9|702395.9|704379.9|702379.9|704416.8|702416.8|704373.4|702373.4|36
1635142490000|2021-10-25 06:14:50|704393|702393|704316.3|702316.3|704414.7|702414.7|704314.1|702314.1|34
1635142500000|2021-10-25 06:15:00|704317.6|702317.6|704365.7|702365.7|704394.8|702394.8|704317.6|702317.6|34
1635142510000|2021-10-25 06:15:10|704354.7|702354.7|704359.4|702359.4|704370.5|702370.5|704352.8|702352.8|17
1635142520000|2021-10-25 06:15:20|704358.5|702358.5|704356.4|702356.4|704370.8|702370.8|704351.3|702351.3|28
1635142530000|2021-10-25 06:15:30|704365.2|702365.2|704295.6|702295.6|704365.2|702365.2|704280.8|702280.8|27
1635142540000|2021-10-25 06:15:40|704297.9|702297.9|704295.5|702295.5|704308.7|702308.7|704276.6|702276.6|36
1635142550000|2021-10-25 06:15:50|704286.9|702286.9|704269.8|702269.8|704298.9|702298.9|704265|702265|36
1635142560000|2021-10-25 06:16:00|704270.4|702270.4|704259.3|702259.3|704279.7|702279.7|704259.3|702259.3|37
1635142570000|2021-10-25 06:16:10|704228.3|702228.3|704188.1|702188.1|704228.3|702228.3|704176.5|702176.5|35
1635142580000|2021-10-25 06:16:20|704190.5|702190.5|704091.7|702091.7|704202.4|702202.4|704089.5|702089.5|28
1635142590000|2021-10-25 06:16:30|704091.9|702091.9|704135.3|702135.3|704142.3|702142.3|704083.5|702083.5|26
1635142600000|2021-10-25 06:16:40|704135.2|702135.2|704112.5|702112.5|704147|702147|704100.3|702100.3|25
1635142610000|2021-10-25 06:16:50|704130|702130|704102.6|702102.6|704130|702130|704095.2|702095.2|26
1635142620000|2021-10-25 06:17:00|704103.2|702103.2|704060.2|702060.2|704133.8|702133.8|704060.2|702060.2|32
1635142630000|2021-10-25 06:17:10|704056.1|702056.1|704223.5|702223.5|704225.8|702225.8|704047.4|702047.4|31
1635142640000|2021-10-25 06:17:20|704226.7|702226.7|704342.4|702342.4|704386|702386|704225.9|702225.9|35
1635142650000|2021-10-25 06:17:30|704331.5|702331.5|704346|702346|704350.8|702350.8|704328.8|702328.8|33
1635142660000|2021-10-25 06:17:40|704345.1|702345.1|704427.7|702427.7|704427.7|702427.7|704339.8|702339.8|31
1635142670000|2021-10-25 06:17:50|704427.4|702427.4|704392.5|702392.5|704436.5|702436.5|704388.6|702388.6|33
1635142680000|2021-10-25 06:18:00|704392.9|702392.9|704550.2|702550.2|704552.5|702552.5|704392.9|702392.9|36
1635142690000|2021-10-25 06:18:10|704550.7|702550.7|704699.1|702699.1|704748.5|702748.5|704536.9|702536.9|25
1635142700000|2021-10-25 06:18:20|704667.5|702667.5|704633.9|702633.9|704667.5|702667.5|704608.8|702608.8|39
1635142710000|2021-10-25 06:18:30|704619.3|702619.3|704708|702708|704708|702708|704617.2|702617.2|38
1635142720000|2021-10-25 06:18:40|704707.1|702707.1|704769.6|702769.6|704770.5|702770.5|704677|702677|36
1635142730000|2021-10-25 06:18:50|704769.2|702769.2|704705.7|702705.7|704770.8|702770.8|704700.3|702700.3|29
1635142740000|2021-10-25 06:19:00|704719.4|702719.4|704625|702625|704719.4|702719.4|704625|702625|33
1635142750000|2021-10-25 06:19:10|704622.7|702622.7|704603.4|702603.4|704624|702624|704603.4|702603.4|24
1635142760000|2021-10-25 06:19:20|704604.4|702604.4|704541.2|702541.2|704607.1|702607.1|704520.7|702520.7|25
1635142770000|2021-10-25 06:19:30|704534.2|702534.2|704508.4|702508.4|704545.6|702545.6|704508.4|702508.4|25
1635142780000|2021-10-25 06:19:40|704518.6|702518.6|704527.6|702527.6|704543.8|702543.8|704511.7|702511.7|26
1635142790000|2021-10-25 06:19:50|704535.8|702535.8|704540.4|702540.4|704544.7|702544.7|704525.3|702525.3|22
1635142800000|2021-10-25 06:20:00|704541.7|702541.7|704629.7|702629.7|704662.1|702662.1|704541.7|702541.7|32
1635142810000|2021-10-25 06:20:10|704630.2|702630.2|704645.3|702645.3|704645.3|702645.3|704615.2|702615.2|30
1635142820000|2021-10-25 06:20:20|704646.2|702646.2|704631.2|702631.2|704646.7|702646.7|704609.1|702609.1|30
1635142830000|2021-10-25 06:20:30|704641|702641|704665.8|702665.8|704684|702684|704635.6|702635.6|30
1635142840000|2021-10-25 06:20:40|704663|702663|704594.6|702594.6|704691.3|702691.3|704594.6|702594.6|35
1635142850000|2021-10-25 06:20:50|704602.3|702602.3|704616.6|702616.6|704616.6|702616.6|704584.7|702584.7|30
1635142860000|2021-10-25 06:21:00|704616.7|702616.7|704636.5|702636.5|704636.5|702636.5|704596.2|702596.2|36
1635142870000|2021-10-25 06:21:10|704611.4|702611.4|704660.6|702660.6|704692.2|702692.2|704611.4|702611.4|31
1635142880000|2021-10-25 06:21:20|704664.6|702664.6|704661.5|702661.5|704673.9|702673.9|704656.5|702656.5|31
1635142890000|2021-10-25 06:21:30|704663.7|702663.7|704666.6|702666.6|704686.5|702686.5|704661.4|702661.4|34
1635142900000|2021-10-25 06:21:40|704688.9|702688.9|704659.2|702659.2|704688.9|702688.9|704658.5|702658.5|33
1635142910000|2021-10-25 06:21:50|704672.9|702672.9|704660.2|702660.2|704672.9|702672.9|704650.8|702650.8|33
1635142920000|2021-10-25 06:22:00|704651.5|702651.5|704653.4|702653.4|704675.5|702675.5|704651.5|702651.5|29
1635142930000|2021-10-25 06:22:10|704653.7|702653.7|704696.1|702696.1|704696.1|702696.1|704653.7|702653.7|16
1635142940000|2021-10-25 06:22:20|704699.4|702699.4|704667.6|702667.6|704699.4|702699.4|704666.2|702666.2|29
1635142950000|2021-10-25 06:22:30|704674.8|702674.8|704739.1|702739.1|704743.5|702743.5|704664.8|702664.8|27
1635142960000|2021-10-25 06:22:40|704735.6|702735.6|704787.8|702787.8|704815.4|702815.4|704726.6|702726.6|33
1635142970000|2021-10-25 06:22:50|704786.5|702786.5|704822.3|702822.3|704824.8|702824.8|704785.9|702785.9|24
1635142980000|2021-10-25 06:23:00|704813|702813|704799.8|702799.8|704823.7|702823.7|704797.2|702797.2|25
1635142990000|2021-10-25 06:23:10|704807.5|702807.5|704806.1|702806.1|704807.5|702807.5|704793.9|702793.9|19
1635143000000|2021-10-25 06:23:20|704807.1|702807.1|704806.6|702806.6|704817.2|702817.2|704800.6|702800.6|30
1635143010000|2021-10-25 06:23:30|704814.7|702814.7|704800.9|702800.9|704820|702820|704791|702791|35
1635143020000|2021-10-25 06:23:40|704797.9|702797.9|704813.1|702813.1|704815.2|702815.2|704797.9|702797.9|21
1635143030000|2021-10-25 06:23:50|704815.2|702815.2|704815|702815|704817.8|702817.8|704809.5|702809.5|14
1635143040000|2021-10-25 06:24:00|704813.2|702813.2|704873.6|702873.6|704896.6|702896.6|704800.6|702800.6|34
1635143050000|2021-10-25 06:24:10|704874.8|702874.8|704899.2|702899.2|704914.5|702914.5|704874.8|702874.8|35
1635143060000|2021-10-25 06:24:20|704897.8|702897.8|705177|703177|705179.7|703179.7|704891.3|702891.3|35
1635143070000|2021-10-25 06:24:30|705162|703162|705093.4|703093.4|705162|703162|705079.2|703079.2|33
1635143080000|2021-10-25 06:24:40|705082.6|703082.6|705006.8|703006.8|705095.7|703095.7|705006.8|703006.8|25
1635143090000|2021-10-25 06:24:50|705006.7|703006.7|705021.1|703021.1|705031.2|703031.2|705000|703000|24
1635143100000|2021-10-25 06:25:00|705018|703018|705031.7|703031.7|705031.7|703031.7|705016.6|703016.6|34
1635143110000|2021-10-25 06:25:10|705022.4|703022.4|705022.1|703022.1|705043.5|703043.5|705012.7|703012.7|28
1635143120000|2021-10-25 06:25:20|705020.8|703020.8|705026.6|703026.6|705037.5|703520.4|704520.4|703009.1|25
1635143130000|2021-10-25 06:25:30|705027.9|703027.9|705025.4|703025.4|705036.1|703036.1|705011.6|703011.6|32
1635143140000|2021-10-25 06:25:40|705023.8|703023.8|704802.9|702802.9|705023.8|703023.8|704802.9|702802.9|31
1635143150000|2021-10-25 06:25:50|704815.5|702815.5|704757.5|702757.5|704816.2|702816.2|704751.5|702751.5|33
1635143160000|2021-10-25 06:26:00|704769.9|702769.9|704795.6|702795.6|704795.6|702795.6|704768.8|702768.8|31
1635143170000|2021-10-25 06:26:10|704784.1|702784.1|704778.9|702778.9|704796.3|702796.3|704775.3|702775.3|30
1635143180000|2021-10-25 06:26:20|704779.5|702779.5|704789|702789|704798.6|702798.6|704778.3|702778.3|26
1635143190000|2021-10-25 06:26:30|704829.4|702829.4|704747.4|702747.4|704865.3|702865.3|704743.3|702743.3|36
1635143200000|2021-10-25 06:26:40|704746.5|702746.5|704748|702748|704754.5|702754.5|704731.7|702731.7|35
1635143210000|2021-10-25 06:26:50|704738.7|702738.7|704721.7|702721.7|704757.4|702757.4|704678.1|702678.1|31
1635143220000|2021-10-25 06:27:00|704722.1|702722.1|704727.3|702727.3|704739.8|703209|704209|702686.5|32
1635143230000|2021-10-25 06:27:10|704729|702729|704610.5|702610.5|704739.6|702739.6|704600.5|702600.5|37
1635143240000|2021-10-25 06:27:20|704617.6|702617.6|704634.3|702634.3|704638.4|702638.4|704605.7|702605.7|31
1635143250000|2021-10-25 06:27:30|704637.5|702637.5|704652.3|702652.3|704654.1|702654.1|704624.8|702624.8|29
1635143260000|2021-10-25 06:27:40|704631.2|702631.2|704641.9|702641.9|704642.2|702642.2|704628.7|702628.7|20
1635143270000|2021-10-25 06:27:50|704631.2|702631.2|704642.6|702642.6|704657.4|702657.4|704629.7|702629.7|23
1635143280000|2021-10-25 06:28:00|704638.6|702638.6|704731.1|702731.1|704731.1|702731.1|704636.8|702636.8|28
1635143290000|2021-10-25 06:28:10|704714.5|702714.5|704699.7|702699.7|704732.3|702732.3|704677.1|702677.1|27
1635143300000|2021-10-25 06:28:20|704698.1|702698.1|704722|702722|704765.8|702765.8|704673.9|702673.9|33
1635143310000|2021-10-25 06:28:30|704717.5|702717.5|704752.3|702752.3|704762|702762|704717.5|702717.5|27
1635143320000|2021-10-25 06:28:40|704749.6|702749.6|704738.1|702738.1|704770|702770|704725.8|702725.8|30
1635143330000|2021-10-25 06:28:50|704738.9|702738.9|704682.1|702682.1|704759.3|702759.3|704671.4|702671.4|27
1635143340000|2021-10-25 06:29:00|704680.5|702680.5|704774.9|702774.9|704798.9|702798.9|704680.5|702680.5|34
1635143350000|2021-10-25 06:29:10|704763|702763|704754.1|702754.1|704776.4|702776.4|704711.7|702711.7|25
1635143360000|2021-10-25 06:29:20|704752|702752|704724.9|702724.9|704758.1|702758.1|704724.9|702724.9|26
1635143370000|2021-10-25 06:29:30|704724.8|702724.8|704810.1|702810.1|704826.5|702826.5|704711|702711|35
1635143380000|2021-10-25 06:29:40|704809.3|702809.3|704809.4|702809.4|704825.5|702825.5|704808.3|702808.3|24
1635143390000|2021-10-25 06:29:50|704822.4|702822.4|704798.5|702798.5|704822.4|702822.4|704798.5|702798.5|21
1635143400000|2021-10-25 06:30:00|704804.8|702804.8|704825.3|702825.3|704852.9|702852.9|704792.9|702792.9|30
1635143410000|2021-10-25 06:30:10|704824|702824|704854.9|702854.9|704858.2|702858.2|704820.7|702820.7|21
1635143420000|2021-10-25 06:30:20|704852.2|702852.2|704704.5|702704.5|704852.2|702852.2|704704.5|702704.5|32
1635143430000|2021-10-25 06:30:30|704705.2|702705.2|704726.9|702726.9|704732.2|702732.2|704702.1|702702.1|24
1635143440000|2021-10-25 06:30:40|704746.4|702746.4|704629.9|702629.9|704746.4|702746.4|704629.1|702629.1|28
1635143450000|2021-10-25 06:30:50|704625.1|702625.1|704647|702647|704657.9|702657.9|704625.1|702625.1|24
1635143460000|2021-10-25 06:31:00|704644.5|702644.5|704638.7|702638.7|704659.4|702659.4|704638.7|702638.7|21
1635143470000|2021-10-25 06:31:10|704647.3|702647.3|704672.7|702672.7|704672.7|702672.7|704636.1|702636.1|25
1635143480000|2021-10-25 06:31:20|704675.5|702675.5|704591.1|702591.1|704686.3|702686.3|704573.6|702573.6|20
1635143490000|2021-10-25 06:31:30|704592|702592|704531.7|702531.7|704603.7|702603.7|704526.7|702526.7|27
1635143500000|2021-10-25 06:31:40|704530|702530|704565.2|702565.2|704566.6|702566.6|704525.8|702525.8|25
1635143510000|2021-10-25 06:31:50|704567.9|702567.9|704564.6|702564.6|704575.4|702575.4|704543.8|702543.8|15
1635143520000|2021-10-25 06:32:00|704562.7|702562.7|704565.7|702565.7|704570.8|702570.8|704562.7|702562.7|14
1635143530000|2021-10-25 06:32:10|704567.1|702567.1|704559.6|702559.6|704567.1|702567.1|704547.6|702547.6|15
1635143540000|2021-10-25 06:32:20|704567.6|702567.6|704566.9|702566.9|704572|702572|704547.6|702547.6|24
1635143550000|2021-10-25 06:32:30|704553.3|702553.3|704556|702556|704576.7|702576.7|704542.1|702542.1|25
1635143560000|2021-10-25 06:32:40|704556.7|702556.7|704516.7|702516.7|704556.7|702556.7|704515.2|702515.2|32
1635143570000|2021-10-25 06:32:50|704522.2|702522.2|704567.9|702567.9|704587.1|702587.1|704517.9|702517.9|32
1635143580000|2021-10-25 06:33:00|704569.1|702569.1|704633.8|702633.8|704635.6|702635.6|704569.1|702569.1|30
1635143590000|2021-10-25 06:33:10|704636.8|702636.8|704126.8|703126.8|704636.8|703126.8|704126.8|702602.6|28
1635143600000|2021-10-25 06:33:20|704135.2|703135.2|704646|702646|704671.3|703135.3|704130.2|702628.1|21
1635143610000|2021-10-25 06:33:30|704647.4|702647.4|704655.4|702655.4|704670.7|702670.7|704636.3|702636.3|26
1635143620000|2021-10-25 06:33:40|704666.1|702666.1|704662.7|702662.7|704666.1|702666.1|704654.8|702654.8|18
1635143630000|2021-10-25 06:33:50|704662.9|702662.9|704658.2|702658.2|704676.3|702676.3|704648.8|702648.8|24
1635143640000|2021-10-25 06:34:00|704657.5|702657.5|704657.7|702657.7|704668.4|702668.4|704647.3|702647.3|20
1635143650000|2021-10-25 06:34:10|704659.6|702659.6|704645.4|702645.4|704665|703143.1|704143.1|702635.3|21
1635143660000|2021-10-25 06:34:20|704636.9|702636.9|704643.7|702643.7|704651.1|702651.1|704636.9|702636.9|17
1635143670000|2021-10-25 06:34:30|704642.3|702642.3|704648.1|702648.1|704659.5|702659.5|704642.3|702642.3|24
1635143680000|2021-10-25 06:34:40|704647.5|702647.5|704690.6|702690.6|704744.5|702744.5|704643.3|702643.3|30
1635143690000|2021-10-25 06:34:50|704727.3|702727.3|704769.1|702769.1|704776.6|702776.6|704710.8|702710.8|33
1635143700000|2021-10-25 06:35:00|704854.7|702854.7|704859.1|702859.1|704867.3|702867.3|704838.2|702838.2|29
1635143710000|2021-10-25 06:35:10|704856.1|702856.1|704934.1|702934.1|704934.1|702934.1|704856.1|702856.1|30
1635143720000|2021-10-25 06:35:20|704945.6|702945.6|704865|702865|704956.7|702956.7|704838.9|702838.9|30
1635143730000|2021-10-25 06:35:30|704849.6|702849.6|704911.5|702911.5|704924|702924|704849.6|702849.6|29
1635143740000|2021-10-25 06:35:40|704921.1|702921.1|704933.5|702933.5|704934.6|702934.6|704912.2|702912.2|19
1635143750000|2021-10-25 06:35:50|704934.1|702934.1|704931.3|702931.3|704942.4|702942.4|704927.8|702927.8|26
1635143760000|2021-10-25 06:36:00|704935.7|702935.7|704916.1|702916.1|704935.7|702935.7|704903.4|702903.4|26
1635143770000|2021-10-25 06:36:10|704915.8|702915.8|704899.2|702899.2|704923|702923|704899.2|702899.2|14
1635143780000|2021-10-25 06:36:20|704913.6|702913.6|704859.1|702859.1|704918.5|702918.5|704833.5|702833.5|17
1635143790000|2021-10-25 06:36:30|704864.9|702864.9|704786.6|702786.6|704875.7|702875.7|704772.9|702772.9|33
1635143800000|2021-10-25 06:36:40|704792.7|702792.7|704850.9|702850.9|704864.6|702864.6|704785.4|702785.4|32
1635143810000|2021-10-25 06:36:50|704862.7|702862.7|704916.4|702916.4|704928.9|702928.9|704862.7|702862.7|30
1635143820000|2021-10-25 06:37:00|704912.2|702912.2|705162.6|703162.6|705166.7|703166.7|704912.2|702912.2|24
1635143830000|2021-10-25 06:37:10|705148.6|703148.6|705115.7|703115.7|705159.8|703159.8|705109.1|703109.1|29
1635143840000|2021-10-25 06:37:20|705117.7|703117.7|705233.3|703233.3|705244|703244|705115.2|703115.2|32
1635143850000|2021-10-25 06:37:30|705232.4|703232.4|705364.2|703364.2|705459.6|703459.6|705228|703228|36
1635143860000|2021-10-25 06:37:40|705342.8|703342.8|705424.3|703424.3|705486.5|703486.5|705332.1|703332.1|35
1635143870000|2021-10-25 06:37:50|705509.8|703509.8|705455|703455|705632.7|703632.7|705388|703388|37
1635143880000|2021-10-25 06:38:00|705458.1|703458.1|705366.2|703366.2|705458.1|703458.1|705341.9|703341.9|35
1635143890000|2021-10-25 06:38:10|705333|703333|705332.9|703332.9|705361.5|703361.5|705305.3|703305.3|27
1635143900000|2021-10-25 06:38:20|705317.9|703317.9|705320|703320|705331.5|703331.5|705315|703315|17
1635143910000|2021-10-25 06:38:30|705331.4|703331.4|705348.3|703348.3|705361.5|703361.5|705313.5|703313.5|25
1635143920000|2021-10-25 06:38:40|705345.1|703345.1|705375.6|703375.6|705434.6|703434.6|705324.9|703324.9|22
1635143930000|2021-10-25 06:38:50|705368.2|703368.2|705372.9|703372.9|705451|703451|705366.3|703366.3|17
1635143940000|2021-10-25 06:39:00|705390.1|703390.1|705379.4|703379.4|705394.7|703394.7|705373.3|703373.3|22
1635143950000|2021-10-25 06:39:10|705386.7|703386.7|705364.7|703364.7|705390.3|703390.3|705350.8|703350.8|27
1635143960000|2021-10-25 06:39:20|705362.5|703362.5|705364.3|703364.3|705381.8|703381.8|705339.8|703339.8|21
1635143970000|2021-10-25 06:39:30|705352.5|703352.5|705418|703418|705442.8|703442.8|705352.5|703352.5|19
1635143980000|2021-10-25 06:39:40|705369.9|703369.9|705295.4|703295.4|705369.9|703369.9|705281|703281|30
1635143990000|2021-10-25 06:39:50|705294.1|703294.1|705308.9|703308.9|705319.9|703319.9|705292.5|703292.5|22
1635144000000|2021-10-25 06:40:00|705292.6|703292.6|705351|703351|705387.2|703387.2|705292.6|703292.6|25
1635144010000|2021-10-25 06:40:10|705348.3|703348.3|705303.2|703303.2|705365.5|703365.5|705285.4|703285.4|25
1635144020000|2021-10-25 06:40:20|705298|703298|705290.8|703290.8|705301.1|703301.1|705290.6|703290.6|10
1635144030000|2021-10-25 06:40:30|705291|703291|705263.5|703263.5|705316.6|703316.6|705263.5|703263.5|23
1635144040000|2021-10-25 06:40:40|705287.5|703287.5|705147.6|703147.6|705287.5|703287.5|705139.7|703139.7|29
1635144050000|2021-10-25 06:40:50|705146.9|703146.9|705202|703202|705202|703202|705146.9|703146.9|22
1635144060000|2021-10-25 06:41:00|705200.2|703200.2|705192.3|703192.3|705212.5|703212.5|705179|703179|26
1635144070000|2021-10-25 06:41:10|705207.2|703207.2|705144.1|703144.1|705208.7|703208.7|705143.3|703143.3|19
1635144080000|2021-10-25 06:41:20|705137.4|703137.4|705079|703079|705146.4|703146.4|705071.5|703071.5|22
1635144090000|2021-10-25 06:41:30|705078.2|703078.2|705075.8|703075.8|705097.8|703097.8|705064.9|703064.9|25
1635144100000|2021-10-25 06:41:40|705075.7|703075.7|705117.9|703117.9|705128.2|703128.2|705075.7|703075.7|32
1635144110000|2021-10-25 06:41:50|705105.6|703105.6|705208.7|703208.7|705213.8|703213.8|705097.4|703097.4|31
1635144120000|2021-10-25 06:42:00|705222.9|703222.9|705186.5|703186.5|705245.6|703245.6|705170.2|703170.2|32
1635144130000|2021-10-25 06:42:10|705180.6|703180.6|705187.4|703187.4|705236.5|703236.5|705175.4|703175.4|21
1635144140000|2021-10-25 06:42:20|705199|703199|705174.1|703174.1|705199|703199|705121.8|703121.8|25
1635144150000|2021-10-25 06:42:30|705174.3|703174.3|705100.5|703100.5|705190|703190|705100.5|703100.5|27
1635144160000|2021-10-25 06:42:40|705124.5|703124.5|705109.2|703109.2|705139.1|703139.1|705093.1|703093.1|22
1635144170000|2021-10-25 06:42:50|705111|703111|705132.5|703132.5|705132.5|703132.5|705111|703111|15
1635144180000|2021-10-25 06:43:00|705132|703132|705178.4|703178.4|705181.4|703181.4|705132|703132|22
1635144190000|2021-10-25 06:43:10|705177.8|703177.8|705184.5|703184.5|705221.4|703221.4|705176.1|703176.1|23
1635144200000|2021-10-25 06:43:20|705208.5|703208.5|705193|703193|705213.6|703213.6|705184.5|703184.5|23
1635144210000|2021-10-25 06:43:30|705194.8|703194.8|705179|703179|705194.8|703194.8|705156.2|703156.2|28
1635144220000|2021-10-25 06:43:40|705176.7|703176.7|705182.6|703182.6|705182.6|703182.6|705137.6|703137.6|30
1635144230000|2021-10-25 06:43:50|705179.9|703179.9|705150|703150|705181.4|703181.4|705150|703150|31
1635144240000|2021-10-25 06:44:00|705149.6|703149.6|705165.4|703165.4|705167.3|703167.3|705149|703149|29
1635144250000|2021-10-25 06:44:10|705166.2|703166.2|705150.9|703150.9|705176.6|703176.6|705139.7|703139.7|29
1635144260000|2021-10-25 06:44:20|705151.4|703151.4|705178|703178|705187.2|703187.2|705150.8|703150.8|28
1635144270000|2021-10-25 06:44:30|705175.3|703175.3|705244.8|703244.8|705248.3|703248.3|705161.7|703161.7|35
1635144280000|2021-10-25 06:44:40|705242.8|703242.8|705204.8|703204.8|705244.3|703244.3|705204.8|703204.8|31
1635144290000|2021-10-25 06:44:50|705189.2|703189.2|705081.4|703081.4|705189.3|703189.3|705058.8|703058.8|34
1635144300000|2021-10-25 06:45:00|705081.3|703081.3|705224.5|703224.5|705255.9|703255.9|705071.4|703071.4|27
1635144310000|2021-10-25 06:45:10|705237.5|703237.5|705206.1|703206.1|705239.2|703239.2|705201.6|703201.6|20
1635144320000|2021-10-25 06:45:20|705207.3|703207.3|705198.6|703198.6|705236.8|703236.8|705188.1|703188.1|24
1635144330000|2021-10-25 06:45:30|705202.8|703202.8|705164.6|703164.6|705205.1|703205.1|705137.9|703137.9|25
1635144340000|2021-10-25 06:45:40|705161|703161|705164.1|703164.1|705176.3|703176.3|705146.1|703146.1|23
1635144350000|2021-10-25 06:45:50|705167.8|703167.8|705098.3|703098.3|705175.4|703175.4|705090.1|703090.1|24
1635144360000|2021-10-25 06:46:00|705096.5|703096.5|705084.1|703084.1|705096.5|703096.5|705084.1|703084.1|17
1635144370000|2021-10-25 06:46:10|705081.9|703081.9|705065.4|703065.4|705091.2|703546.1|704546.1|703052.3|24
1635144380000|2021-10-25 06:46:20|705062.5|703062.5|705021.5|703021.5|705062.5|703535|704535|703017.8|27
1635144390000|2021-10-25 06:46:30|705021.7|703021.7|705012.8|703012.8|705034|703034|704997.8|702997.8|30
1635144400000|2021-10-25 06:46:40|705005.1|703005.1|704985.5|702985.5|705019.4|703486.9|704486.9|702985.5|28
1635144410000|2021-10-25 06:46:50|704986.8|702986.8|704930.1|702930.1|704995.8|703453.4|704453.4|702924|32
1635144420000|2021-10-25 06:47:00|704927.8|702927.8|704912.7|702912.7|704935.4|702935.4|704912.7|702912.7|31
1635144430000|2021-10-25 06:47:10|704912.5|702912.5|704928.7|702928.7|704968.8|702968.8|704910.3|702910.3|25
1635144440000|2021-10-25 06:47:20|704927.8|702927.8|704947.6|702947.6|704947.6|702947.6|704910|702910|17
1635144450000|2021-10-25 06:47:30|704936.4|702936.4|704838.4|702838.4|704953.3|703373.2|704346.4|702838.4|28
1635144460000|2021-10-25 06:47:40|704877.5|702877.5|704924.4|702924.4|704934|703398.1|704372.7|702855.3|33
1635144470000|2021-10-25 06:47:50|704929.3|702929.3|705046.1|703046.1|705046.1|703526.6|704461.7|702906.9|29
1635144480000|2021-10-25 06:48:00|705046.7|703046.7|705046.8|703046.8|705083.1|703545.5|704541.3|703030.3|33
1635144490000|2021-10-25 06:48:10|705041.1|703041.1|705019.8|703019.8|705044.1|703044.1|705006.3|703006.3|30
1635144500000|2021-10-25 06:48:20|705013.4|703013.4|705007.5|703007.5|705027.6|703027.6|705005.1|703005.1|33
1635144510000|2021-10-25 06:48:30|705006|703006|705008.3|703008.3|705024|703024|704934.4|702934.4|29
1635144520000|2021-10-25 06:48:40|705011|703011|705013.3|703013.3|705013.8|703013.8|704996.1|702996.1|26
1635144530000|2021-10-25 06:48:50|705017.5|703017.5|704989.8|702989.8|705033.8|703033.8|704974|702974|30
1635144540000|2021-10-25 06:49:00|704988.9|702988.9|704993.5|702993.5|705028.2|703028.2|704980.7|702980.7|33
1635144550000|2021-10-25 06:49:10|704976.7|702976.7|705015.1|703015.1|705034.1|703034.1|704976.3|702976.3|28
1635144560000|2021-10-25 06:49:20|705020.8|703020.8|705038|703038|705038|703038|705010.8|703010.8|28
1635144570000|2021-10-25 06:49:30|705026|703026|705025.5|703025.5|705035.8|703035.8|705013.3|703013.3|26
1635144580000|2021-10-25 06:49:40|705020.2|703020.2|705031.2|703031.2|705053.1|703053.1|705007.3|703007.3|19
1635144590000|2021-10-25 06:49:50|705007.5|703007.5|704960|702960|705025.7|703481.5|704470.1|702960|32
1635144600000|2021-10-25 06:50:00|704966.5|702966.5|705054.3|703054.3|705069.7|703569|704565|702966.5|36
1635144610000|2021-10-25 06:50:10|705060.2|703060.2|705206.6|703206.6|705211.5|703211.5|705034.9|703034.9|32
1635144620000|2021-10-25 06:50:20|705150.4|703150.4|705181.5|703181.5|705194.9|703194.9|705140.7|703140.7|30
1635144630000|2021-10-25 06:50:30|705180.6|703180.6|705180.8|703180.8|705184.8|703184.8|705160.8|703160.8|33
1635144640000|2021-10-25 06:50:40|705184.3|703184.3|705142.9|703142.9|705184.3|703184.3|705114.2|703114.2|23
1635144650000|2021-10-25 06:50:50|705144.4|703144.4|705198.2|703198.2|705203.1|703203.1|705139.3|703139.3|32
1635144660000|2021-10-25 06:51:00|705238.1|703238.1|705301.5|703301.5|705302.4|703302.4|705225.5|703225.5|33
1635144670000|2021-10-25 06:51:10|705291.7|703291.7|705294.1|703294.1|705305.2|703305.2|705232.9|703232.9|32
1635144680000|2021-10-25 06:51:20|705293.1|703293.1|705241.4|703241.4|705293.1|703293.1|705208.1|703208.1|30
1635144690000|2021-10-25 06:51:30|705237.6|703237.6|705240|703240|705290.2|703290.2|705228.8|703228.8|27
1635144700000|2021-10-25 06:51:40|705240.9|703240.9|705209.5|703209.5|705243.7|703243.7|705204.8|703204.8|30
1635144710000|2021-10-25 06:51:50|705208.9|703208.9|705223.5|703223.5|705251.1|703251.1|705207.6|703207.6|33
1635144720000|2021-10-25 06:52:00|705218.5|703218.5|705226.7|703226.7|705252.8|703252.8|705218.5|703218.5|30
1635144730000|2021-10-25 06:52:10|705246|703246|705271.7|703271.7|705283.6|703283.6|705237.1|703237.1|29
1635144740000|2021-10-25 06:52:20|705270.6|703270.6|705284.8|703284.8|705303.6|703303.6|705270.2|703270.2|21
1635144750000|2021-10-25 06:52:30|705296.2|703296.2|705265.9|703265.9|705296.2|703296.2|705263.9|703263.9|24
1635144760000|2021-10-25 06:52:40|705271.5|703271.5|705197.9|703197.9|705271.5|703271.5|705183.2|703183.2|27
1635144770000|2021-10-25 06:52:50|705199.7|703199.7|705160.6|703160.6|705206.9|703206.9|705138.2|703138.2|30
1635144780000|2021-10-25 06:53:00|705159.5|703159.5|705132.8|703132.8|705159.7|703159.7|705120.3|703120.3|25
1635144790000|2021-10-25 06:53:10|705140.3|703140.3|705132.3|703132.3|705140.9|703140.9|705116|703116|26
1635144800000|2021-10-25 06:53:20|705132.5|703132.5|705136.3|703136.3|705156.6|703156.6|705046.1|703046.1|31
1635144810000|2021-10-25 06:53:30|705165.2|703165.2|705073.7|703073.7|705165.2|703165.2|705071.2|703071.2|33
1635144820000|2021-10-25 06:53:40|705070|703070|705027.4|703027.4|705091.4|703091.4|705013.8|703013.8|30
1635144830000|2021-10-25 06:53:50|705013.8|703013.8|705038.1|703038.1|705042.3|703042.3|705013.8|703013.8|20
1635144840000|2021-10-25 06:54:00|705036.8|703036.8|705096.9|703096.9|705112.3|703112.3|705036.8|703036.8|22
1635144850000|2021-10-25 06:54:10|705093.7|703093.7|705129.9|703129.9|705130.4|703130.4|705091.2|703091.2|23
1635144860000|2021-10-25 06:54:20|705130.1|703130.1|705138.2|703138.2|705147|703147|705125.5|703125.5|26
1635144870000|2021-10-25 06:54:30|705138.5|703138.5|705153.7|703153.7|705154.6|703154.6|705135.4|703135.4|23
1635144880000|2021-10-25 06:54:40|705152.2|703152.2|705152.5|703152.5|705152.5|703152.5|705144.2|703144.2|7
1635144890000|2021-10-25 06:54:50|705151.7|703151.7|705153.5|703153.5|705156.4|703156.4|705148|703148|13
1635144900000|2021-10-25 06:55:00|705157.1|703157.1|705302|703302|705311.7|703311.7|705157.1|703157.1|33
1635144910000|2021-10-25 06:55:10|705297|703297|705300.8|703300.8|705337|703337|705297|703297|37
1635144920000|2021-10-25 06:55:20|705299|703299|705306.6|703306.6|705319.4|703319.4|705299|703299|37
1635144930000|2021-10-25 06:55:30|705317.9|703317.9|705428.7|703428.7|705448.9|703448.9|705303.7|703303.7|34
1635144940000|2021-10-25 06:55:40|705427.2|703427.2|705423.3|703423.3|705443.2|703443.2|705423.3|703423.3|29
1635144950000|2021-10-25 06:55:50|705436|703436|705436|703436|705440.4|703440.4|705415.6|703415.6|30
1635144960000|2021-10-25 06:56:00|705404.2|703404.2|705400.7|703400.7|705441.9|703441.9|705400.7|703400.7|28
1635144970000|2021-10-25 06:56:10|705444.2|703444.2|705449.3|703449.3|705456.6|703456.6|705412.5|703412.5|28
1635144980000|2021-10-25 06:56:20|705445|703445|705492.6|703492.6|705508.9|703508.9|705442.9|703442.9|26
1635144990000|2021-10-25 06:56:30|705489.9|703489.9|705497.5|703497.5|705515.2|703515.2|705480.1|703480.1|23
1635145000000|2021-10-25 06:56:40|705499.3|703499.3|705506.5|703506.5|705531.1|703531.1|705413.6|703413.6|30
1635145010000|2021-10-25 06:56:50|705518.9|703518.9|705552.6|703552.6|705552.6|703552.6|705500.6|703500.6|32
1635145020000|2021-10-25 06:57:00|705539.8|703539.8|705526.3|703526.3|705552.6|703552.6|705515.2|703515.2|32
1635145030000|2021-10-25 06:57:10|705523.3|703523.3|705452.2|703452.2|705536|703998|704984.5|703451.4|27
1635145040000|2021-10-25 06:57:20|705450.5|703450.5|705350.6|703350.6|705460.4|703460.4|705325.9|703325.9|34
1635145050000|2021-10-25 06:57:30|705357.2|703357.2|705484.2|703484.2|705503.9|703503.9|705348.8|703348.8|34
1635145060000|2021-10-25 06:57:40|705473.1|703473.1|705510.3|703510.3|705518.7|703518.7|705472.6|703472.6|31
1635145070000|2021-10-25 06:57:50|705520.2|703520.2|705518.5|703518.5|705522.4|703522.4|705484.4|703484.4|29
1635145080000|2021-10-25 06:58:00|705516.1|703516.1|705533|703533|705547|703547|705516.1|703516.1|24
1635145090000|2021-10-25 06:58:10|705538|703538|705521.4|703521.4|705574.5|703574.5|705506.7|703506.7|25
1635145100000|2021-10-25 06:58:20|705524.9|703524.9|705528|703528|705543.7|703543.7|705517.6|703517.6|32
1635145110000|2021-10-25 06:58:30|705537.1|703537.1|705535.7|703535.7|705537.1|703537.1|705514.9|703514.9|25
1635145120000|2021-10-25 06:58:40|705533.4|703533.4|705521.7|703521.7|705536.1|703536.1|705513.7|703513.7|21
1635145130000|2021-10-25 06:58:50|705523.4|703523.4|705560.3|703560.3|705560.3|703560.3|705515.4|703515.4|22
1635145140000|2021-10-25 06:59:00|705557.4|703557.4|705534.5|703534.5|705574.3|703574.3|705505.3|703505.3|26
1635145150000|2021-10-25 06:59:10|705524.1|703524.1|705580.3|703580.3|705593|703593|705513.7|703513.7|35
1635145160000|2021-10-25 06:59:20|705580.4|703580.4|705616.6|703616.6|705628.2|703628.2|705550.2|703550.2|31
1635145170000|2021-10-25 06:59:30|705623.2|703623.2|705639.7|703639.7|705647.1|703647.1|705603.5|703603.5|38
1635145180000|2021-10-25 06:59:40|705639.9|703639.9|705705|703705|705712.3|703712.3|705632.6|703632.6|29
1635145190000|2021-10-25 06:59:50|705700.4|703700.4|705762.2|703762.2|705774.4|703774.4|705679.7|703679.7|33
1635145200000|2021-10-25 07:00:00|705756.8|703756.8|705679.4|703679.4|705759.5|703759.5|705672.3|703672.3|39
1635145210000|2021-10-25 07:00:10|705621.3|703621.3|705669|703669|705731.9|703731.9|705536.8|703536.8|40
1635145220000|2021-10-25 07:00:20|705659.8|703659.8|705693.3|703693.3|705808.9|703808.9|705643.8|703643.8|38
1635145230000|2021-10-25 07:00:30|705711.3|703711.3|705752.2|703752.2|705815.5|703815.5|705695.6|703695.6|38
1635145240000|2021-10-25 07:00:40|705746.8|703746.8|705729.7|703729.7|705747.5|703747.5|705647.6|703647.6|38
1635145250000|2021-10-25 07:00:50|705732.1|703732.1|705747.2|703747.2|705762.2|703762.2|705730.6|703730.6|35
1635145260000|2021-10-25 07:01:00|705748.7|703748.7|705894.5|703894.5|705897|703897|705748.7|703748.7|39
1635145270000|2021-10-25 07:01:10|705901.9|703901.9|705859.8|703859.8|705902.4|704347.3|705347.3|703835.9|37
1635145280000|2021-10-25 07:01:20|705863.7|703863.7|705874.5|703874.5|705909.8|703909.8|705844.4|703844.4|37
1635145290000|2021-10-25 07:01:30|705874|703874|705892.2|703892.2|705931.7|703931.7|705874|703874|37
1635145300000|2021-10-25 07:01:40|705887.9|703887.9|705895.7|703895.7|705942.4|703942.4|705887.9|703887.9|39
1635145310000|2021-10-25 07:01:50|705889.6|703889.6|705927.4|703927.4|705938.3|703938.3|705870.7|703870.7|36
1635145320000|2021-10-25 07:02:00|705935.6|703935.6|705938.4|703938.4|705938.4|703938.4|705915.8|703915.8|35
1635145330000|2021-10-25 07:02:10|705940.8|703940.8|705929.9|703929.9|705951.1|703951.1|705800.2|703800.2|37
1635145340000|2021-10-25 07:02:20|705928.6|703928.6|705731.1|703731.1|705928.6|703928.6|705697.9|703697.9|38
1635145350000|2021-10-25 07:02:30|705714.8|703714.8|705796.6|703796.6|705901.2|703901.2|705714.8|703714.8|38
1635145360000|2021-10-25 07:02:40|705794.1|703794.1|705794.3|703794.3|705831.3|703831.3|705779.2|703779.2|39
1635145370000|2021-10-25 07:02:50|705791|703791|705971.9|703971.9|705971.9|704467.9|705464.5|703789|31
1635145380000|2021-10-25 07:03:00|705970.6|703970.6|706064.2|704064.2|706131.5|704131.5|705970.6|703970.6|38
1635145390000|2021-10-25 07:03:10|706063.7|704063.7|706014|704014|706074.7|704074.7|705969.2|703969.2|38
1635145400000|2021-10-25 07:03:20|706007.6|704007.6|705974.6|703974.6|706007.7|704007.7|705973.8|703973.8|39
1635145410000|2021-10-25 07:03:30|705978.4|703978.4|705960.2|703960.2|705978.4|703978.4|705761.5|703761.5|39
1635145420000|2021-10-25 07:03:40|705929.8|703929.8|705919.3|703919.3|705958.6|703958.6|705901.1|703901.1|38
1635145430000|2021-10-25 07:03:50|705916.9|703916.9|705961|703961|705975.1|703975.1|705856|703856|38
1635145440000|2021-10-25 07:04:00|705959.6|703959.6|705926.6|703926.6|705972|703972|705892.9|703892.9|39
1635145450000|2021-10-25 07:04:10|705924.6|703924.6|705974.3|703974.3|705987|703987|705871.1|703871.1|37
1635145460000|2021-10-25 07:04:20|705976.9|703976.9|705915.7|703915.7|706020.4|704020.4|705915.7|703915.7|38
1635145470000|2021-10-25 07:04:30|705906.8|703906.8|705985.3|703985.3|705985.3|703985.3|705892.7|703892.7|39
1635145480000|2021-10-25 07:04:40|705977.8|703977.8|706009.3|704009.3|706019.6|704019.6|705969.1|703969.1|38
1635145490000|2021-10-25 07:04:50|706008.1|704008.1|705933|703933|706008.1|704008.1|705899|703899|38
1635145500000|2021-10-25 07:05:00|705933.9|703933.9|705906.3|703906.3|706008.6|704008.6|705893|703893|40
1635145510000|2021-10-25 07:05:10|705908.4|703908.4|705814.3|703814.3|705929.9|703929.9|705814.3|703814.3|36
1635145520000|2021-10-25 07:05:20|705789.7|703789.7|705872.1|703872.1|705875.8|703875.8|705789.7|703789.7|32
1635145530000|2021-10-25 07:05:30|705242|704242|705505.9|703505.9|705765.3|704242|705214|703505.9|37
1635145540000|2021-10-25 07:05:40|705506.3|703506.3|705535.4|703535.4|705629.9|703629.9|705459.8|703459.8|36
1635145550000|2021-10-25 07:05:50|705623.8|703623.8|705521.4|703521.4|705657|703657|705521.4|703521.4|33
1635145560000|2021-10-25 07:06:00|705527.8|703527.8|705510.5|703510.5|705547.7|703547.7|705509.3|703509.3|35
1635145570000|2021-10-25 07:06:10|705511.3|703511.3|705409.1|703409.1|705511.5|703926|704926|703304.4|37
1635145580000|2021-10-25 07:06:20|705424.3|703424.3|705284.2|703284.2|705468.6|703468.6|705267.7|703267.7|39
1635145590000|2021-10-25 07:06:30|705291|703291|705248.9|703248.9|705314.2|703314.2|705178|703178|37
1635145600000|2021-10-25 07:06:40|705247.8|703247.8|705155|703155|705247.8|703247.8|705111.6|703111.6|37
1635145610000|2021-10-25 07:06:50|705141.2|703141.2|705189.2|703189.2|705228.9|703228.9|705133.3|703133.3|37
1635145620000|2021-10-25 07:07:00|705189.3|703189.3|705221.9|703221.9|705352.2|703352.2|705166.8|703166.8|40
1635145630000|2021-10-25 07:07:10|705224.4|703224.4|705072.4|703072.4|705229.2|703229.2|705062.9|703062.9|37
1635145640000|2021-10-25 07:07:20|705068.5|703068.5|704969.2|702969.2|705079.4|703079.4|704969.2|702969.2|37
1635145650000|2021-10-25 07:07:30|704975.9|702975.9|704960.9|702960.9|705005.9|703005.9|704958.7|702958.7|34
1635145660000|2021-10-25 07:07:40|704947.1|702947.1|704886.1|702886.1|704947.1|702947.1|704873.2|702873.2|31
1635145670000|2021-10-25 07:07:50|704886.9|702886.9|704843.6|702843.6|704927.5|702927.5|704843.6|702843.6|31
1635145680000|2021-10-25 07:08:00|704846.5|702846.5|704977.9|702977.9|704981.7|702981.7|704820.6|702820.6|35
1635145690000|2021-10-25 07:08:10|704979.3|702979.3|705031.1|703031.1|705056.6|703056.6|704969.5|702969.5|34
1635145700000|2021-10-25 07:08:20|705028.3|703028.3|705084.1|703084.1|705084.1|703084.1|705028.3|703028.3|33
1635145710000|2021-10-25 07:08:30|705082.8|703082.8|705069.2|703069.2|705083.2|703083.2|705064|703064|27
1635145720000|2021-10-25 07:08:40|705067.8|703067.8|705064.3|703064.3|705070.3|703070.3|705049.4|703049.4|29
1635145730000|2021-10-25 07:08:50|705063.4|703063.4|705107.8|703107.8|705120.4|703612.2|704579.9|703044.8|35
1635145740000|2021-10-25 07:09:00|705102.9|703102.9|704959.1|702959.1|705102.9|703102.9|704950|702950|39
1635145750000|2021-10-25 07:09:10|704958.8|702958.8|704972.1|702972.1|704979.2|702979.2|704957.7|702957.7|27
1635145760000|2021-10-25 07:09:20|704971.2|702971.2|704854.2|702854.2|704973|702973|704854.2|702854.2|34
1635145770000|2021-10-25 07:09:30|704854.7|702854.7|704977.7|702977.7|705002.3|703002.3|704851.9|702851.9|38
1635145780000|2021-10-25 07:09:40|704976.4|702976.4|704928.7|702928.7|704976.4|703396|704396|702885.1|35
1635145790000|2021-10-25 07:09:50|704926.5|702926.5|704865.7|702865.7|704929.9|703374.6|704374.6|702858.1|38
1635145800000|2021-10-25 07:10:00|704866.4|702866.4|704990.5|702990.5|704990.5|702990.5|704864.1|702864.1|39
1635145810000|2021-10-25 07:10:10|704994.6|702994.6|705084.4|703084.4|705085.1|703085.1|704950.8|702950.8|40
1635145820000|2021-10-25 07:10:20|705084.2|703084.2|704991.3|702991.3|705084.2|703084.2|704984.2|702984.2|37
1635145830000|2021-10-25 07:10:30|704988.8|702988.8|704938.7|702938.7|704988.8|702988.8|704913.7|702913.7|33
1635145840000|2021-10-25 07:10:40|704945.7|702945.7|704909.4|702909.4|704951.3|702951.3|704895.6|702895.6|37
1635145850000|2021-10-25 07:10:50|704909.6|702909.6|704954.7|702954.7|704964.7|702964.7|704899|702899|33
1635145860000|2021-10-25 07:11:00|704960|702960|704976.1|702976.1|704978.2|702978.2|704952.6|702952.6|32
1635145870000|2021-10-25 07:11:10|704976.3|702976.3|704584|702584|704977.1|703258.8|704122.5|702572.3|28
1635145880000|2021-10-25 07:11:20|704553.9|702553.9|704616.2|702616.2|704617.3|702617.3|704508.4|702508.4|38
1635145890000|2021-10-25 07:11:30|704615.6|702615.6|704642.7|702642.7|704703.3|702703.3|704610.7|702610.7|33
1635145900000|2021-10-25 07:11:40|704639|702639|704664.8|702664.8|704688.7|702688.7|704636.7|702636.7|31
1635145910000|2021-10-25 07:11:50|704662.5|702662.5|704562.1|702562.1|704667.3|703083.5|704083.5|702536.2|37
1635145920000|2021-10-25 07:12:00|704581.1|702581.1|704884.1|702884.1|704886.2|702886.2|704581.1|702581.1|39
1635145930000|2021-10-25 07:12:10|704884|702884|704863.2|702863.2|704884|702884|704839.8|702839.8|38
1635145940000|2021-10-25 07:12:20|704868.4|702868.4|704515|702515|704869.4|703076.1|704076.1|702515|39
1635145950000|2021-10-25 07:12:30|704559.5|702559.5|704412|702412|704572.4|702572.4|704325.1|702325.1|40
1635145960000|2021-10-25 07:12:40|704392.6|702392.6|704634.8|702634.8|704646.2|702646.2|704382.7|702382.7|38
1635145970000|2021-10-25 07:12:50|704638.8|702638.8|704645|702645|704659.1|702659.1|704626.1|702626.1|35
1635145980000|2021-10-25 07:13:00|704637|702637|704636|702636|704660.5|702660.5|704578.2|702578.2|38
1635145990000|2021-10-25 07:13:10|704634.7|702634.7|704698.5|702698.5|704698.5|702698.5|704543.5|702543.5|37
1635146000000|2021-10-25 07:13:20|704691|702691|704675.1|702675.1|704708.1|702708.1|704645.2|702645.2|40
1635146010000|2021-10-25 07:13:30|704672.1|702672.1|704682.4|702682.4|704769.3|703182.5|704182.5|702669.6|37
1635146020000|2021-10-25 07:13:40|704662.6|702662.6|704624|702624|704683|702683|704623.2|702623.2|29
1635146030000|2021-10-25 07:13:50|704620.6|702620.6|704626.2|702626.2|704633.6|702633.6|704609.2|702609.2|32
1635146040000|2021-10-25 07:14:00|704627.8|702627.8|704731.6|702731.6|704731.6|702731.6|704611.3|702611.3|36
1635146050000|2021-10-25 07:14:10|704726.3|702726.3|704601.3|702601.3|704726.3|703091.1|704091.1|702570|40
1635146060000|2021-10-25 07:14:20|704611.2|702611.2|704543.3|702543.3|704619.7|703049.8|704049.8|702523.7|35
1635146070000|2021-10-25 07:14:30|704540.8|702540.8|704596.7|702596.7|704596.7|702596.7|704492.4|702492.4|40
1635146080000|2021-10-25 07:14:40|704594.9|702594.9|704570.2|702570.2|704676.7|702676.7|704524.7|702524.7|39
1635146090000|2021-10-25 07:14:50|704576.1|702576.1|704606.4|702606.4|704646.2|702646.2|704576.1|702576.1|33
1635146100000|2021-10-25 07:15:00|704613.2|702613.2|704561.9|702561.9|704644.4|702644.4|704555|702555|36
1635146110000|2021-10-25 07:15:10|704562.6|702562.6|704458.1|702458.1|704562.6|702562.6|704451.3|702451.3|37
1635146120000|2021-10-25 07:15:20|704456.8|702456.8|704394.5|702394.5|704465.1|702465.1|704394.5|702394.5|33
1635146130000|2021-10-25 07:15:30|704384.4|702384.4|704366.1|702366.1|704456.9|702893.9|703893.9|702343.8|34
1635146140000|2021-10-25 07:15:40|704365.9|702365.9|704288.6|702288.6|704365.9|702365.9|704205.7|702205.7|39
1635146150000|2021-10-25 07:15:50|704285|702285|704237.2|702237.2|704317|702317|704203.6|702203.6|31
1635146160000|2021-10-25 07:16:00|704225.7|702225.7|704319.3|702319.3|704333.6|702783.3|703783.3|702225.7|40
1635146170000|2021-10-25 07:16:10|704322.2|702322.2|704288.7|702288.7|704322.3|702322.3|704189.2|702189.2|39
1635146180000|2021-10-25 07:16:20|704297.9|702297.9|704311.5|702311.5|704362.3|702362.3|704290|702290|38
1635146190000|2021-10-25 07:16:30|704303.3|702303.3|704210.7|702210.7|704309.6|702309.6|704200.3|702200.3|36
1635146200000|2021-10-25 07:16:40|704209.7|702209.7|704198.4|702198.4|704229.7|702229.7|704174.5|702174.5|35
1635146210000|2021-10-25 07:16:50|704201.6|702201.6|704207.8|702207.8|704264.1|702264.1|704199.2|702199.2|33
1635146220000|2021-10-25 07:17:00|704209.2|702209.2|704289.8|702289.8|704343|702873|703745.2|702207.2|36
1635146230000|2021-10-25 07:17:10|704279.2|702279.2|704297.5|702297.5|704376.1|702746|703746|702238.5|40
1635146240000|2021-10-25 07:17:20|703738.8|702738.8|703667.2|702667.2|704199.2|702738.8|703667.2|702159.2|32
1635146250000|2021-10-25 07:17:30|704164.7|702164.7|704036.4|702036.4|704170.5|702170.5|704030.9|702030.9|35
1635146260000|2021-10-25 07:17:40|704039.4|702039.4|703994.1|701994.1|704039.4|702039.4|703910.7|701910.7|38
1635146270000|2021-10-25 07:17:50|704008.4|702008.4|704031.5|702031.5|704031.5|702031.5|703974.8|701974.8|33
1635146280000|2021-10-25 07:18:00|704030.7|702030.7|703978.4|701978.4|704030.7|702030.7|703970.1|701970.1|36
1635146290000|2021-10-25 07:18:10|703974.1|701974.1|703968|701968|703984.5|701984.5|703965.1|701965.1|36
1635146300000|2021-10-25 07:18:20|703966.4|701966.4|704023|702023|704032.5|702526.4|703507.8|701964.8|38
1635146310000|2021-10-25 07:18:30|704022.4|702022.4|704050.1|702050.1|704081.7|702582|703572.2|702008.7|34
1635146320000|2021-10-25 07:18:40|704074|702074|703583.4|702583.4|704086.8|702588|703581.6|702074|29
1635146330000|2021-10-25 07:18:50|703582.8|702582.8|704075.1|702075.1|704096.4|702618|703582.8|702071.9|27
1635146340000|2021-10-25 07:19:00|704074.2|702074.2|703517.9|702517.9|704074.4|702529.1|703495.3|701956.2|38
1635146350000|2021-10-25 07:19:10|703534.3|702534.3|703486.9|702486.9|704031.1|702538.3|703485.8|702014.8|27
1635146360000|2021-10-25 07:19:20|703485.3|702485.3|703427.7|702427.7|703979.1|702485.3|703427.7|701926.9|25
1635146370000|2021-10-25 07:19:30|703431.3|702431.3|704017.9|702017.9|704017.9|702481.3|703429|702008.7|23
1635146380000|2021-10-25 07:19:40|704020|702020|704068.1|702068.1|704068.1|702068.1|704020|702020|34
1635146390000|2021-10-25 07:19:50|703567.8|702567.8|703614.9|702614.9|704095.2|702614.9|703567.8|702073|34
1635146400000|2021-10-25 07:20:00|703614.6|702614.6|703612.7|702612.7|704117.5|702637.8|703605.8|702117.5|35
1635146410000|2021-10-25 07:20:10|703612.9|702612.9|703618.8|702618.8|703650.6|702650.6|703612.9|702612.9|33
1635146420000|2021-10-25 07:20:20|703616.1|702616.1|704018.7|702018.7|704060.7|702626.6|703579.9|702017|29
1635146430000|2021-10-25 07:20:30|704019.2|702019.2|704047.8|702047.8|704047.8|702534.5|703506.3|702002.7|35
1635146440000|2021-10-25 07:20:40|704044.5|702044.5|704045.7|702045.7|704076.8|702610.3|703585.7|702043.9|38
1635146450000|2021-10-25 07:20:50|704016.7|702016.7|703526|702526|704027.6|702573.8|703516.6|702016.7|37
1635146460000|2021-10-25 07:21:00|703522.2|702522.2|704030.5|702030.5|704037.5|702551.1|703522.2|702022.7|39
1635146470000|2021-10-25 07:21:10|704029.7|702029.7|703428.8|702428.8|704029.7|702535.2|703428.8|701993.7|28
1635146480000|2021-10-25 07:21:20|703450.2|702450.2|703942.9|701942.9|703963.1|702470|703430.2|701931.2|39
1635146490000|2021-10-25 07:21:30|703943.2|701943.2|704035|702035|704051.1|702561.5|703451.7|701943.2|38
1635146500000|2021-10-25 07:21:40|704027|702027|703932.1|701932.1|704028.8|702028.8|703921.4|701921.4|37
1635146510000|2021-10-25 07:21:50|703932|701932|703813.5|701813.5|703932|701932|703802.2|701802.2|39
1635146520000|2021-10-25 07:22:00|703816.8|701816.8|703699.4|701699.4|703816.8|701816.8|703699.4|701699.4|36
1635146530000|2021-10-25 07:22:10|703692.3|701692.3|703691.2|701691.2|703719.5|701719.5|703681.3|701681.3|38
1635146540000|2021-10-25 07:22:20|703699.8|701699.8|703646.5|701646.5|703699.8|701699.8|703622.9|701622.9|32
1635146550000|2021-10-25 07:22:30|703180.8|702180.8|703664.2|701664.2|703728.6|702205.9|703143.7|701649.2|38
1635146560000|2021-10-25 07:22:40|703664.7|701664.7|703199.3|702199.3|703681.8|702199.3|703169.8|701662.3|36
1635146570000|2021-10-25 07:22:50|703198.3|702198.3|703156.5|702156.5|703201.6|702201.6|703152.1|702152.1|26
1635146580000|2021-10-25 07:23:00|703156.3|702156.3|703077.5|702077.5|703156.3|702156.3|703074.1|702074.1|31
1635146590000|2021-10-25 07:23:10|703077.7|702077.7|703607.4|701607.4|703607.6|702119|703057.5|701548.4|29
1635146600000|2021-10-25 07:23:20|703607.9|701607.9|703592.3|701592.3|703636.4|702148.2|703087.1|701592.3|35
1635146610000|2021-10-25 07:23:30|703094.5|702094.5|703103.2|702103.2|703618.9|702128.3|703091|701584.2|32
1635146620000|2021-10-25 07:23:40|703106.4|702106.4|703090.8|702090.8|703623.6|702116.5|703084.2|701595.2|32
1635146630000|2021-10-25 07:23:50|703091.1|702091.1|702992.9|701992.9|703581.2|702091.1|702992.9|701560.9|37
1635146640000|2021-10-25 07:24:00|703009.1|702009.1|702999|701999|703536.6|702045.1|702960.6|701516.8|37
1635146650000|2021-10-25 07:24:10|702975.2|701975.2|703085.7|702085.7|703474|702144.9|702962.5|701471.4|39
1635146660000|2021-10-25 07:24:20|703102.4|702102.4|703145.5|702145.5|703730|702235.6|703102.4|701645.6|40
1635146670000|2021-10-25 07:24:30|703640.1|701640.1|703735.9|701735.9|703735.9|702118.9|703106.1|701587.3|36
1635146680000|2021-10-25 07:24:40|703752|701752|703728.9|701728.9|703759.3|702213.4|703213.4|701661.6|40
1635146690000|2021-10-25 07:24:50|703722.2|701722.2|703728.5|701728.5|703761.6|702232.7|703232.7|701711|39
1635146700000|2021-10-25 07:25:00|703738.4|701738.4|703726|701726|703780.8|702250.7|703198|701709.3|37
1635146710000|2021-10-25 07:25:10|703725.8|701725.8|703678.9|701678.9|703725.8|701725.8|703672.1|701672.1|30
1635146720000|2021-10-25 07:25:20|703679.9|701679.9|703206.3|702206.3|703726.3|702226.6|703173|701679.9|28
1635146730000|2021-10-25 07:25:30|703214|702214|703206.7|702206.7|703214|702214|703202.5|702202.5|25
1635146740000|2021-10-25 07:25:40|703208.5|702208.5|703426.7|701426.7|703432.8|702211.2|702930.6|701426.5|38
1635146750000|2021-10-25 07:25:50|703414.8|701414.8|703388.3|701388.3|703456.2|701904|702881.3|701334|38
1635146760000|2021-10-25 07:26:00|703381.3|701381.3|703428.7|701428.7|703436.8|701436.8|703381.3|701381.3|36
1635146770000|2021-10-25 07:26:10|703428.6|701428.6|703389.7|701389.7|703429.4|701903.4|702903.4|701382.7|35
1635146780000|2021-10-25 07:26:20|703393.4|701393.4|703364.9|701364.9|703393.4|701393.4|703353.1|701353.1|31
1635146790000|2021-10-25 07:26:30|703364.7|701364.7|703363.6|701363.6|703386.3|701883.3|702838|701340.8|29
1635146800000|2021-10-25 07:26:40|703353.1|701353.1|702726.1|701726.1|703361.3|701811.4|702701.1|701202.2|39
1635146810000|2021-10-25 07:26:50|702735.7|701735.7|702760.2|701760.2|703313.5|701788.3|702735.7|701243.9|39
1635146820000|2021-10-25 07:27:00|703247.2|701247.2|702777.1|701777.1|703262|701777.3|702742.3|701227.9|34
1635146830000|2021-10-25 07:27:10|703275.4|701275.4|703314.5|701314.5|703318.4|701775.2|702752|701253.1|34
1635146840000|2021-10-25 07:27:20|703295.9|701295.9|703228.3|701228.3|703309.2|701711.1|702711.1|701183.4|31
1635146850000|2021-10-25 07:27:30|703234.8|701234.8|703202.4|701202.4|703238|701748|702743.5|701197.2|38
1635146860000|2021-10-25 07:27:40|703183.5|701183.5|702723.5|701723.5|703196.5|701732|702646.9|701183.5|36
1635146870000|2021-10-25 07:27:50|702723.7|701723.7|703305.2|701305.2|703337.3|701827.6|702719.5|701298.9|36
1635146880000|2021-10-25 07:28:00|703272.1|701272.1|703265.8|701265.8|703287.6|701287.6|703252.8|701252.8|31
1635146890000|2021-10-25 07:28:10|703264.8|701264.8|703190.5|701190.5|703275.8|701275.8|703190.5|701190.5|31
1635146900000|2021-10-25 07:28:20|703186.7|701186.7|703164.3|701164.3|703190.5|701190.5|703143.6|701143.6|34
1635146910000|2021-10-25 07:28:30|703154.4|701154.4|703202.9|701202.9|703216.3|701736.4|702679.9|701145.4|35
1635146920000|2021-10-25 07:28:40|703207.4|701207.4|702697.1|701697.1|703207.4|701719.6|702693.2|701191.6|35
1635146930000|2021-10-25 07:28:50|702697.4|701697.4|702669.4|701669.4|702744|701744|702665.9|701665.9|30
1635146940000|2021-10-25 07:29:00|702654.2|701654.2|702545.2|701545.2|703123.8|701673.3|702543.5|701074|36
1635146950000|2021-10-25 07:29:10|702544.1|701544.1|702521.3|701521.3|703115.5|701589.9|702510.1|701063.9|36
1635146960000|2021-10-25 07:29:20|702520.5|701520.5|702989.5|700989.5|702991.3|701526.3|702488.9|700988.8|32
1635146970000|2021-10-25 07:29:30|702989.9|700989.9|702454.8|701454.8|703019.7|701528|702451.7|700988.9|31
1635146980000|2021-10-25 07:29:40|702462.1|701462.1|702426.9|701426.9|702923.8|701466.1|702411|700923.8|36
1635146990000|2021-10-25 07:29:50|702430.4|701430.4|702446|701446|702446.7|701446.7|702408.4|701408.4|39
1635147000000|2021-10-25 07:30:00|702444.8|701444.8|702383.9|701383.9|702931.6|701444.8|702374.7|700867.3|38
1635147010000|2021-10-25 07:30:10|702379.1|701379.1|702331.7|701331.7|702442.1|701442.1|702292|701292|38
1635147020000|2021-10-25 07:30:20|702331.2|701331.2|702226.1|701226.1|702360.8|701360.8|702218.6|701218.6|35
1635147030000|2021-10-25 07:30:30|702240.9|701240.9|702220.2|701220.2|702254.1|701254.1|702220.2|701220.2|35
1635147040000|2021-10-25 07:30:40|702207.9|701207.9|702609.1|700609.1|702647.7|701218.7|702098.6|700593|36
1635147050000|2021-10-25 07:30:50|702609.2|700609.2|702369.2|700369.2|702625.2|701058.9|702041.7|700357.3|39
1635147060000|2021-10-25 07:31:00|702368|700368|701864|700864|702484.6|700971.8|701856.1|700353.6|39
1635147070000|2021-10-25 07:31:10|701855.7|700855.7|701849.3|700849.3|702343.7|700855.7|701844.3|700315.2|35
1635147080000|2021-10-25 07:31:20|702340.7|700340.7|701812|700812|702341.9|700821.4|701800|700303.6|35
1635147090000|2021-10-25 07:31:30|701811.3|700811.3|702311.7|700311.7|702323.2|700829|701811.3|700304.2|23
1635147100000|2021-10-25 07:31:40|702316.3|700316.3|701811.3|700811.3|702322.2|700817.2|701804.2|700316.3|25
1635147110000|2021-10-25 07:31:50|701806.7|700806.7|702076.1|700076.1|702317.4|700818.3|701792.6|700073.4|32
1635147120000|2021-10-25 07:32:00|702121|700121|702114.8|700114.8|702159.8|700652.9|701652.9|700076.8|40
1635147130000|2021-10-25 07:32:10|702117.3|700117.3|701980.9|699980.9|702120|700591.3|701525.1|699980.9|37
1635147140000|2021-10-25 07:32:20|701977.9|699977.9|701531.1|700531.1|702024.1|700540.5|701477.5|699977.5|37
1635147150000|2021-10-25 07:32:30|701532|700532|701985.7|699985.7|702020.1|700533.5|701518.2|699978.2|37
1635147160000|2021-10-25 07:32:40|701979.5|699979.5|702013.4|700013.4|702031.4|700527.9|701508.4|699979.5|34
1635147170000|2021-10-25 07:32:50|701532.6|700532.6|701518.7|700518.7|702040.7|700545.7|701518.7|700021|40
1635147180000|2021-10-25 07:33:00|701519.4|700519.4|701533.9|700533.9|702053.1|700539.4|701519.4|700014.9|25
1635147190000|2021-10-25 07:33:10|701547.3|700547.3|701579.6|700579.6|701580.4|700580.4|701534.6|700534.6|29
1635147200000|2021-10-25 07:33:20|701579.8|700579.8|701593.5|700593.5|701601.9|700601.9|701564.9|700564.9|33
1635147210000|2021-10-25 07:33:30|701601.6|700601.6|701543.8|700543.8|701601.6|700601.6|701540|700540|27
1635147220000|2021-10-25 07:33:40|701545.2|700545.2|701515.9|700515.9|701545.7|700545.7|701514.3|700514.3|27
1635147230000|2021-10-25 07:33:50|701511.7|700511.7|701844.3|699844.3|701894.6|700528.3|701342.5|699820.3|36
1635147240000|2021-10-25 07:34:00|701848.4|699848.4|701850.4|699850.4|701854.1|700368.5|701368.5|699829.9|38
1635147250000|2021-10-25 07:34:10|701850.5|699850.5|701367.6|700367.6|701950.2|700409.3|701362.6|699850.5|36
1635147260000|2021-10-25 07:34:20|701363|700363|701811.5|699811.5|701833.7|700376.5|701325.6|699811|31
1635147270000|2021-10-25 07:34:30|701800.8|699800.8|701349.7|700349.7|701836.6|700354.5|701340.2|699800.8|26
1635147280000|2021-10-25 07:34:40|701351.6|700351.6|701350.9|700350.9|701354.6|700354.6|701346.1|700346.1|22
1635147290000|2021-10-25 07:34:50|701353.3|700353.3|701303.3|700303.3|701353.3|700353.3|701289.4|700289.4|28
1635147300000|2021-10-25 07:35:00|701297.8|700297.8|701797.3|699797.3|701801.1|700305.4|701296.4|699749.9|38
1635147310000|2021-10-25 07:35:10|701315|700315|701777.1|699777.1|701803.8|700315|701267.7|699753.7|34
1635147320000|2021-10-25 07:35:20|701774.5|699774.5|701857.3|699857.3|701870.8|700360.3|701360.3|699774.5|38
1635147330000|2021-10-25 07:35:30|701859.5|699859.5|701351.6|700351.6|701859.5|700363.8|701349|699851.4|39
1635147340000|2021-10-25 07:35:40|701356.7|700356.7|701861.5|699861.5|701861.5|700356.7|701333.7|699835.9|40
1635147350000|2021-10-25 07:35:50|701862.9|699862.9|701402.8|700402.8|701891|700428.5|701346.5|699862.9|40
1635147360000|2021-10-25 07:36:00|701392.2|700392.2|701410|700410|701413.3|700413.3|701380.7|700380.7|33
1635147370000|2021-10-25 07:36:10|701404|700404|701411.5|700411.5|701419.7|700419.7|701387|700387|30
1635147380000|2021-10-25 07:36:20|701412.9|700412.9|701997.6|699997.6|702004.7|700524|701412.2|699957.1|39
1635147390000|2021-10-25 07:36:30|701996.4|699996.4|701551.3|700551.3|701996.4|700552.8|701492.1|699996.4|35
1635147400000|2021-10-25 07:36:40|701548.1|700548.1|701555.5|700555.5|701555.5|700555.5|701540.6|700540.6|29
1635147410000|2021-10-25 07:36:50|701545.1|700545.1|701553.2|700553.2|701554.9|700554.9|701541.7|700541.7|27
1635147420000|2021-10-25 07:37:00|701563.8|700563.8|701546|700546|701569.8|700569.8|701523.7|700523.7|38
1635147430000|2021-10-25 07:37:10|701541.3|700541.3|701864.4|699864.4|702013.8|700546.3|701379|699864.4|38
1635147440000|2021-10-25 07:37:20|701858.5|699858.5|701538.7|699538.7|701858.5|700286.2|701286.2|699533.7|38
1635147450000|2021-10-25 07:37:30|701540.5|699540.5|701511.8|699511.8|701566.2|699566.2|701490.5|699490.5|35
1635147460000|2021-10-25 07:37:40|701516|699516|701464.7|699464.7|701544.2|699966.1|700966.1|699451.8|38
1635147470000|2021-10-25 07:37:50|701461.8|699461.8|701463.3|699463.3|701466.8|699466.8|701452.3|699452.3|30
1635147480000|2021-10-25 07:38:00|701462.5|699462.5|701461.3|699461.3|701463.2|699463.2|701447.5|699447.5|36
1635147490000|2021-10-25 07:38:10|701457.5|699457.5|700974.3|699974.3|701473.5|699988.5|700945|699449.3|33
1635147500000|2021-10-25 07:38:20|700980.2|699980.2|701043.8|700043.8|701525.6|700043.8|700978.2|699484.3|35
1635147510000|2021-10-25 07:38:30|701041.7|700041.7|701494.8|699494.8|701569.5|700065.4|701038.7|699494.8|33
1635147520000|2021-10-25 07:38:40|701496.5|699496.5|701463.7|699463.7|701503.1|699972.9|700965|699462|27
1635147530000|2021-10-25 07:38:50|701462.2|699462.2|700970.2|699970.2|701487.4|699988.2|700961.2|699462.2|31
1635147540000|2021-10-25 07:39:00|700970.8|699970.8|701526.4|699526.4|701526.6|700021.4|700970.8|699490.1|35
1635147550000|2021-10-25 07:39:10|701526.5|699526.5|701597.9|699597.9|701597.9|700099|701022.3|699522|34
1635147560000|2021-10-25 07:39:20|701600.4|699600.4|701626.3|699626.3|701703.8|700094.9|701077.2|699593.6|38
1635147570000|2021-10-25 07:39:30|701629|699629|701584.6|699584.6|701633.5|700083.1|701068.8|699574.6|33
1635147580000|2021-10-25 07:39:40|701588.7|699588.7|701078.1|700078.1|701601.5|700088.1|701077.7|699570.3|29
1635147590000|2021-10-25 07:39:50|701080.5|700080.5|701075.6|700075.6|701588|700080.5|701072.2|699570.4|27
1635147600000|2021-10-25 07:40:00|701073.4|700073.4|701542|699542|701596.5|700077.5|701073.4|699542|34
1635147610000|2021-10-25 07:40:10|701545|699545|701446|699446|701545.3|699955.7|700928.7|699444.9|26
1635147620000|2021-10-25 07:40:20|701448.3|699448.3|701163.2|699163.2|701448.4|699795.7|700795.7|699108.9|30
1635147630000|2021-10-25 07:40:30|701168.6|699168.6|701406.4|699406.4|701409.8|699707.6|700707.6|699162.3|38
1635147640000|2021-10-25 07:40:40|701405.6|699405.6|700910.4|699910.4|701493.1|699970.5|700896.6|699404.9|37
1635147650000|2021-10-25 07:40:50|700889.1|699889.1|700784.6|699784.6|701381.7|699889.1|700749.4|699232|36
1635147660000|2021-10-25 07:41:00|700783.4|699783.4|700700.6|699700.6|701254.2|699813.5|700700.5|699198.4|34
1635147670000|2021-10-25 07:41:10|700706.2|699706.2|700714.4|699714.4|700722.5|699722.5|700705|699705|36
1635147680000|2021-10-25 07:41:20|701205.6|699205.6|700696.2|699696.2|701205.6|699704|700690.7|699205.6|32
1635147690000|2021-10-25 07:41:30|700699.4|699699.4|700530.1|699530.1|701162.1|699699.4|700526.3|699103|35
1635147700000|2021-10-25 07:41:40|700530.3|699530.3|700541|699541|701083.3|699584.6|700528.2|699083.3|32
1635147710000|2021-10-25 07:41:50|700540.3|699540.3|700389|699389|701066.8|699569.1|700387.7|698926.6|37
1635147720000|2021-10-25 07:42:00|700380.4|699380.4|700582|699582|701083.9|699588.4|700380.4|698997.2|38
1635147730000|2021-10-25 07:42:10|701103.4|699103.4|701154|699154|701162.9|699605.4|700597.9|699103.4|31
1635147740000|2021-10-25 07:42:20|701152.4|699152.4|700782.6|698782.6|701152.4|699461.7|700306.1|698782.6|35
1635147750000|2021-10-25 07:42:30|700292.4|699292.4|700683.9|698683.9|700877.1|699336.9|700292.4|698641.6|40
1635147760000|2021-10-25 07:42:40|700633.7|698633.7|700623.5|698623.5|700670.8|699145|700127.9|698599.4|37
1635147770000|2021-10-25 07:42:50|700608.7|698608.7|700855.7|698855.7|700940.3|699136.4|700136.4|698587.7|39
1635147780000|2021-10-25 07:43:00|700703.1|698703.1|700199.6|699199.6|700706.8|699199.6|700199.6|698689.5|32
1635147790000|2021-10-25 07:43:10|700197.5|699197.5|700645.9|698645.9|700715.9|699198.2|700148.7|698644.1|34
1635147800000|2021-10-25 07:43:20|700646.4|698646.4|700166|699166|700706.5|699197.6|700144.3|698645.6|32
1635147810000|2021-10-25 07:43:30|700169.1|699169.1|700604.3|698604.3|700605.5|699169.1|700090.4|698528.7|37
1635147820000|2021-10-25 07:43:40|700604.9|698604.9|700100.2|699100.2|700604.9|699100.2|700086.9|698582.4|25
1635147830000|2021-10-25 07:43:50|700097.5|699097.5|700105.1|699105.1|700599.5|699112.9|700088.2|698590.9|34
1635147840000|2021-10-25 07:44:00|700111.6|699111.6|700601.6|698601.6|700601.6|699111.6|700091.2|698599.8|25
1635147850000|2021-10-25 07:44:10|700602.1|698602.1|700115.8|699115.8|700605.6|699117.7|700103.3|698600.5|25
1635147860000|2021-10-25 07:44:20|700114.9|699114.9|700038.2|699038.2|700558.2|699117.9|700031.8|698558.2|34
1635147870000|2021-10-25 07:44:30|700038.6|699038.6|700098.1|699098.1|700561.4|699098.1|700015.5|698558.6|34
1635147880000|2021-10-25 07:44:40|700108.3|699108.3|700135.1|699135.1|700622.1|699137|700099.6|698618.4|32
1635147890000|2021-10-25 07:44:50|700134.9|699134.9|700056.2|699056.2|700137.3|699137.3|700050.6|699050.6|29
1635147900000|2021-10-25 07:45:00|700057.2|699057.2|700104.8|699104.8|700592.1|699104.8|700054.5|698591.2|28
1635147910000|2021-10-25 07:45:10|700102.3|699102.3|700561.7|698561.7|700567|699104.7|700053.8|698553.7|29
1635147920000|2021-10-25 07:45:20|700562|698562|700039.2|699039.2|700563.6|699071.4|700039.2|698554.9|31
1635147930000|2021-10-25 07:45:30|700038.9|699038.9|700060.5|699060.5|700065.4|699065.4|700038.9|699038.9|22
1635147940000|2021-10-25 07:45:40|700061.4|699061.4|700074.9|699074.9|700079.3|699079.3|700060.7|699060.7|25
1635147950000|2021-10-25 07:45:50|700074|699074|700124.1|699124.1|700124.1|699124.1|700073|699073|26
1635147960000|2021-10-25 07:46:00|700121.7|699121.7|700098.3|699098.3|700123.2|699123.2|700093.9|699093.9|37
1635147970000|2021-10-25 07:46:10|700136.2|699136.2|700149.3|699149.3|700164.4|699164.4|700135.8|699135.8|35
1635147980000|2021-10-25 07:46:20|700150|699150|700146.6|699146.6|700161.1|699161.1|700141.9|699141.9|26
1635147990000|2021-10-25 07:46:30|700148|699148|700183.5|699183.5|700188.7|699188.7|700148|699148|25
1635148000000|2021-10-25 07:46:40|700178.7|699178.7|700175|699175|700178.7|699178.7|700172.4|699172.4|20
1635148010000|2021-10-25 07:46:50|700174.9|699174.9|700268.6|699268.6|700762.6|699268.6|700174.3|698733.9|27
1635148020000|2021-10-25 07:47:00|700262.9|699262.9|700251.8|699251.8|700722.7|699262.9|700224|698722.7|36
1635148030000|2021-10-25 07:47:10|700242|699242|700195.2|699195.2|700742|699250.5|700183.8|698742|34
1635148040000|2021-10-25 07:47:20|700193.4|699193.4|700200.1|699200.1|700252.2|699252.2|700187.1|699187.1|25
1635148050000|2021-10-25 07:47:30|700201.9|699201.9|700207.5|699207.5|700225.5|699225.5|700195.8|699195.8|36
1635148060000|2021-10-25 07:47:40|700209.3|699209.3|700223.9|699223.9|700223.9|699223.9|700204|699204|34
1635148070000|2021-10-25 07:47:50|700215.1|699215.1|700187.1|699187.1|700227.9|699227.9|700182.9|699182.9|28
1635148080000|2021-10-25 07:48:00|700186.6|699186.6|700069.3|699069.3|700576.8|699191.5|700067|698576.8|34
1635148090000|2021-10-25 07:48:10|700069.6|699069.6|700044.6|699044.6|700591.3|699081.3|700020.3|698571.4|36
1635148100000|2021-10-25 07:48:20|700050.7|699050.7|700647.1|698647.1|700668.2|699171.6|700050.7|698560.1|37
1635148110000|2021-10-25 07:48:30|700658.3|698658.3|700656.2|698656.2|700658.3|698658.3|700635.6|698635.6|30
1635148120000|2021-10-25 07:48:40|700664.6|698664.6|700651.5|698651.5|700710.1|699189.4|700146.2|698651.5|38
1635148130000|2021-10-25 07:48:50|700675|698675|700666.8|698666.8|700680.4|699182.3|700149.6|698635.3|34
1635148140000|2021-10-25 07:49:00|700666.4|698666.4|700671.6|698671.6|700686.3|699179.5|700127.6|698632.7|38
1635148150000|2021-10-25 07:49:10|700175|699175|700177.3|699177.3|700219.8|699219.8|700159.4|699159.4|27
1635148160000|2021-10-25 07:49:20|700171.9|699171.9|700565.7|698565.7|700641|699171.9|700076.1|698565.7|37
1635148170000|2021-10-25 07:49:30|699995.9|698995.9|700630|698630|700643.1|699111|699995.9|698498.4|34
1635148180000|2021-10-25 07:49:40|700126.9|699126.9|700575.5|698575.5|700596.3|699141.4|700034.9|698542.8|33
1635148190000|2021-10-25 07:49:50|700577.8|698577.8|700045.9|699045.9|700577.8|699073.9|700041.4|698570|32
1635148200000|2021-10-25 07:50:00|700047.8|699047.8|700051.6|699051.6|700568.6|699075.1|700044.5|698553.4|29
1635148210000|2021-10-25 07:50:10|700051.5|699051.5|700092.4|699092.4|700589.9|699093.5|700050.8|698563.8|30
1635148220000|2021-10-25 07:50:20|700090.6|699090.6|700069.9|699069.9|700100.5|699100.5|700069.6|699069.6|34
1635148230000|2021-10-25 07:50:30|700072.1|699072.1|700075.9|699075.9|700093.6|699093.6|700070.1|699070.1|29
1635148240000|2021-10-25 07:50:40|700079.2|699079.2|700086.6|699086.6|700603.9|699122.8|700075|698589|37
1635148250000|2021-10-25 07:50:50|700066.6|699066.6|700075.3|699075.3|700578.4|699075.3|700032.1|698546.4|32
1635148260000|2021-10-25 07:51:00|700065.5|699065.5|700073.7|699073.7|700579.3|699091.1|700062.1|698579.3|29
1635148270000|2021-10-25 07:51:10|700075.1|699075.1|700064.4|699064.4|700605.1|699087.3|700064.4|698578.2|31
1635148280000|2021-10-25 07:51:20|700570|698570|700183|699183|700695|699201.9|700069.7|698570|39
1635148290000|2021-10-25 07:51:30|700173.5|699173.5|700215.9|699215.9|700703.5|699215.9|700160.5|698660.1|35
1635148300000|2021-10-25 07:51:40|700206.7|699206.7|700729.1|698729.1|700729.1|699230.1|700201.4|698702.9|34
1635148310000|2021-10-25 07:51:50|700223.9|699223.9|700229.2|699229.2|700763.1|699241.7|700219.9|698725.1|31
1635148320000|2021-10-25 07:52:00|700225.7|699225.7|701043.2|699043.2|701059.4|699528.5|700223.4|698764.6|39
1635148330000|2021-10-25 07:52:10|701042.7|699042.7|701134.2|699134.2|701196.7|699517.7|700517.7|699034.6|40
1635148340000|2021-10-25 07:52:20|701156.7|699156.7|701193.6|699193.6|701202.9|699202.9|701149.5|699149.5|38
1635148350000|2021-10-25 07:52:30|701190.2|699190.2|701157.1|699157.1|701190.2|699657.1|700644.9|699148|34
1635148360000|2021-10-25 07:52:40|701155.4|699155.4|700588.1|699588.1|701155.4|699625.5|700588.1|699087|30
1635148370000|2021-10-25 07:52:50|700589.2|699589.2|701069|699069|701150.6|699650.3|700559.5|699062.3|36
1635148380000|2021-10-25 07:53:00|701068.5|699068.5|701027.1|699027.1|701068.5|699561.1|700541.3|699016.8|27
1635148390000|2021-10-25 07:53:10|701020.6|699020.6|700863.7|698863.7|701020.6|699490.5|700486.2|698828.7|35
1635148400000|2021-10-25 07:53:20|700860|698860|700879.3|698879.3|700886.5|699353.5|700353.5|698832.7|33
1635148410000|2021-10-25 07:53:30|700943.7|698943.7|700961.7|698961.7|700980.8|699464.9|700437.1|698942.8|35
1635148420000|2021-10-25 07:53:40|700966.6|698966.6|700980|698980|701005.5|699472.6|700465.7|698964.2|31
1635148430000|2021-10-25 07:53:50|700976.3|698976.3|700964.9|698964.9|700976.3|699468.3|700460.3|698964.8|25
1635148440000|2021-10-25 07:54:00|700467.5|699467.5|700995.7|698995.7|701009.8|699499.1|700467.5|698978.4|29
1635148450000|2021-10-25 07:54:10|700994.7|698994.7|700497.5|699497.5|700995.2|699502.9|700496|698993.2|21
1635148460000|2021-10-25 07:54:20|700497.1|699497.1|700487|699487|700497.1|699497.1|700483.3|699483.3|20
1635148470000|2021-10-25 07:54:30|700488|699488|700598.2|699598.2|700598.2|699598.2|700482.8|699482.8|19
1635148480000|2021-10-25 07:54:40|700619.4|699619.4|701160.5|699160.5|701160.5|699653.1|700569.6|699108.1|35
1635148490000|2021-10-25 07:54:50|701143.5|699143.5|700571.9|699571.9|701150.3|699649|700566.8|699070|32
1635148500000|2021-10-25 07:55:00|700570.9|699570.9|701063|699063|701075.2|699574.5|700570.9|699060.9|21
1635148510000|2021-10-25 07:55:10|701064.3|699064.3|700585.1|699585.1|701076.5|699595.1|700556.1|699060.2|26
1635148520000|2021-10-25 07:55:20|700572.6|699572.6|700582|699582|700582|699582|700566.2|699566.2|24
1635148530000|2021-10-25 07:55:30|700582.4|699582.4|700520.5|699520.5|701113.1|699582.5|700519.1|699105.7|32
1635148540000|2021-10-25 07:55:40|700515.5|699515.5|700493.6|699493.6|700525.6|699525.6|700479.5|699479.5|26
1635148550000|2021-10-25 07:55:50|700506.3|699506.3|700601|699601|700601|699601|700505.5|699505.5|27
1635148560000|2021-10-25 07:56:00|700604.2|699604.2|701239.3|699239.3|701244.7|699743|700584|699238|33
1635148570000|2021-10-25 07:56:10|701235.8|699235.8|701144.1|699144.1|701235.8|699737.9|700633.5|699143.8|34
1635148580000|2021-10-25 07:56:20|701132.2|699132.2|701079.1|699079.1|701145.8|699612.6|700565.8|699079.1|27
1635148590000|2021-10-25 07:56:30|700573.1|699573.1|701212.7|699212.7|701225.1|699722.6|700568.4|699077|24
1635148600000|2021-10-25 07:56:40|701210.9|699210.9|701138.6|699138.6|701224.3|699677.9|700641.1|699136|37
1635148610000|2021-10-25 07:56:50|701144.8|699144.8|701055.6|699055.6|701144.8|699600.5|700563.9|699043.9|36
1635148620000|2021-10-25 07:57:00|701053.1|699053.1|701075.3|699075.3|701092.2|699590.1|700570.8|699039.2|37
1635148630000|2021-10-25 07:57:10|701080.6|699080.6|701210.2|699210.2|701227.3|699733.3|700662.6|699080.6|33
1635148640000|2021-10-25 07:57:20|701225.1|699225.1|701221.7|699221.7|701248.8|699763.5|700748.9|699203.1|37
1635148650000|2021-10-25 07:57:30|701226.1|699226.1|701245.4|699245.4|701248.6|699747.6|700745.9|699207.2|38
1635148660000|2021-10-25 07:57:40|701246.2|699246.2|701232.6|699232.6|701246.7|699246.7|701219.4|699219.4|35
1635148670000|2021-10-25 07:57:50|701229.7|699229.7|701240|699240|701251.8|699745.3|700680.5|699163.5|35
1635148680000|2021-10-25 07:58:00|701227.6|699227.6|701257.2|699257.2|701257.2|699257.2|701219.5|699219.5|32
1635148690000|2021-10-25 07:58:10|701237.1|699237.1|701189.4|699189.4|701257.6|699257.6|701175.1|699175.1|37
1635148700000|2021-10-25 07:58:20|701193|699193|701176|699176|701195|699677|700654.3|699170.2|32
1635148710000|2021-10-25 07:58:30|701175.8|699175.8|700668.5|699668.5|701175.8|699668.5|700668.5|699170.2|22
1635148720000|2021-10-25 07:58:40|700665.8|699665.8|700762.4|699762.4|701249.5|699762.4|700656.9|699182.1|33
1635148730000|2021-10-25 07:58:50|700762.6|699762.6|701402|699402|701415.5|699906|700744.5|699303.7|36
1635148740000|2021-10-25 07:59:00|701398.9|699398.9|701382.6|699382.6|701412.3|699412.3|701382.6|699382.6|24
1635148750000|2021-10-25 07:59:10|701380.8|699380.8|701383.5|699383.5|701412.7|699412.7|701375.6|699375.6|31
1635148760000|2021-10-25 07:59:20|701384.1|699384.1|701391.9|699391.9|701394.7|699394.7|701369.7|699369.7|33
1635148770000|2021-10-25 07:59:30|701393.5|699393.5|701424.9|699424.9|701429.7|699429.7|701379.1|699379.1|27
1635148780000|2021-10-25 07:59:40|701426.1|699426.1|701423.8|699423.8|701426.1|699426.1|701420.7|699420.7|16
1635148790000|2021-10-25 07:59:50|701418.4|699418.4|701504.5|699504.5|701506.3|699506.3|701418.4|699418.4|33
1635148800000|2021-10-25 08:00:00|701513.7|699513.7|701267.3|699267.3|701513.7|699763.8|700731.2|699241.1|35
1635148810000|2021-10-25 08:00:10|701270.1|699270.1|701410.9|699410.9|701414.1|699913.2|700897.8|699269.9|32
1635148820000|2021-10-25 08:00:20|701412.7|699412.7|701425.8|699425.8|701426.2|699426.2|701408.5|699408.5|17
1635148830000|2021-10-25 08:00:30|701424.9|699424.9|700921.4|699921.4|701425.6|699923.4|700908.1|699424.9|20
1635148840000|2021-10-25 08:00:40|700922.4|699922.4|700921.4|699921.4|701416.5|699924.6|700918.7|699416.5|15
1635148850000|2021-10-25 08:00:50|700922.2|699922.2|700916.4|699916.4|700922.3|699922.3|700916.4|699916.4|16
1635148860000|2021-10-25 08:01:00|700916.3|699916.3|700830.3|699830.3|701336|699921.4|700817.9|699325.7|21
1635148870000|2021-10-25 08:01:10|700830.4|699830.4|700759.1|699759.1|701316.9|699830.4|700757|699300.7|36
1635148880000|2021-10-25 08:01:20|700756.7|699756.7|701225.1|699225.1|701225.1|699761|700694.8|699225.1|29
1635148890000|2021-10-25 08:01:30|701221|699221|700570.2|699570.2|701223.8|699723.2|700570.2|699082.9|36
1635148900000|2021-10-25 08:01:40|700570.1|699570.1|701153.7|699153.7|701153.7|699632.9|700570.1|699092.6|37
1635148910000|2021-10-25 08:01:50|701164.3|699164.3|701298.7|699298.7|701311.6|699750.8|700651.1|699164.3|33
1635148920000|2021-10-25 08:02:00|701292.8|699292.8|700716.4|699716.4|701299.8|699797.4|700715|699263.5|33
1635148930000|2021-10-25 08:02:10|700721.3|699721.3|700583.5|699583.5|701162.8|699721.3|700583.5|699092.1|34
1635148940000|2021-10-25 08:02:20|700582.7|699582.7|701452.7|699452.7|701452.7|699862.7|700582.7|699273|33
1635148950000|2021-10-25 08:02:30|701452.6|699452.6|700984.5|699984.5|701486.1|699984.5|700926.1|699412.1|31
1635148960000|2021-10-25 08:02:40|700983.8|699983.8|701010.8|700010.8|701012.1|700012.1|700970.8|699970.8|25
1635148970000|2021-10-25 08:02:50|701009.8|700009.8|701485.7|699485.7|701510.7|700018.5|700985|699485.7|32
1635148980000|2021-10-25 08:03:00|701488.5|699488.5|701309.6|699309.6|701488.5|699981.5|700819|699308.7|35
1635148990000|2021-10-25 08:03:10|701308.6|699308.6|701391.8|699391.8|701394.1|699394.1|701307.9|699307.9|33
1635149000000|2021-10-25 08:03:20|701392.8|699392.8|700830.9|699830.9|701392.8|699862.6|700805|699363.4|37
1635149010000|2021-10-25 08:03:30|700830.5|699830.5|701366.3|699366.3|701369.9|699872.4|700830.5|699360.8|28
1635149020000|2021-10-25 08:03:40|701366.2|699366.2|701365.5|699365.5|701370.9|699370.9|701338.4|699338.4|28
1635149030000|2021-10-25 08:03:50|701365.6|699365.6|701313.4|699313.4|701365.6|699729.7|700729.7|699239.6|33
1635149040000|2021-10-25 08:04:00|701314.5|699314.5|701362.1|699362.1|701373.7|699373.7|701312.7|699312.7|39
1635149050000|2021-10-25 08:04:10|701361.7|699361.7|701420.4|699420.4|701450.1|699948|700920.4|699361.5|40
1635149060000|2021-10-25 08:04:20|701419.6|699419.6|701447.1|699447.1|701455.7|699960.2|700947.5|699419.6|39
1635149070000|2021-10-25 08:04:30|701447.4|699447.4|701486.8|699486.8|701486.8|700003.3|700948.9|699444.2|36
1635149080000|2021-10-25 08:04:40|701487.4|699487.4|700959.5|699959.5|701498.7|700003.6|700959.5|699454.6|34
1635149090000|2021-10-25 08:04:50|700961.2|699961.2|701396.7|699396.7|701447.7|699961.2|700924.9|699396.6|29
1635149100000|2021-10-25 08:05:00|701396.6|699396.6|700975.9|699975.9|701460.7|699975.9|700882|699379.6|31
1635149110000|2021-10-25 08:05:10|701474.6|699474.6|700891.2|699891.2|701476.5|699944.1|700883.8|699465.4|33
1635149120000|2021-10-25 08:05:20|700897.6|699897.6|700889.4|699889.4|700897.6|699897.6|700882.6|699882.6|23
1635149130000|2021-10-25 08:05:30|700889.8|699889.8|700891.3|699891.3|700894.7|699894.7|700889.7|699889.7|18
1635149140000|2021-10-25 08:05:40|700897.4|699897.4|700895.8|699895.8|700900|699900|700889.7|699889.7|18
1635149150000|2021-10-25 08:05:50|700887.7|699887.7|701272.5|699272.5|701283.7|699887.8|700739.5|699258|25
1635149160000|2021-10-25 08:06:00|701242.2|699242.2|700666|699666|701242.9|699719|700666|699169.5|33
1635149170000|2021-10-25 08:06:10|700667.5|699667.5|700680.3|699680.3|701239.1|699712.1|700664.4|699163|33
1635149180000|2021-10-25 08:06:20|700677.7|699677.7|700604.8|699604.8|701129.2|699678.6|700595.2|699116.8|34
1635149190000|2021-10-25 08:06:30|700600.1|699600.1|700558.1|699558.1|701162.5|699652.5|700558.1|699106.5|34
1635149200000|2021-10-25 08:06:40|700541.7|699541.7|700528.7|699528.7|701058.8|699559.8|700528.7|699001|34
1635149210000|2021-10-25 08:06:50|700530|699530|701039.3|699039.3|701040|699536|700519.7|699036.4|31
1635149220000|2021-10-25 08:07:00|701034.2|699034.2|701025.6|699025.6|701034.2|699034.2|701022|699022|33
1635149230000|2021-10-25 08:07:10|701023.9|699023.9|701161.6|699161.6|701161.6|699671.3|700482.5|698997.9|39
1635149240000|2021-10-25 08:07:20|701152.3|699152.3|701176.2|699176.2|701185.3|699185.3|701149.1|699149.1|38
1635149250000|2021-10-25 08:07:30|701174.4|699174.4|700699.1|699699.1|701208.8|699709.6|700699.1|699172.1|26
1635149260000|2021-10-25 08:07:40|700708.6|699708.6|700805.3|699805.3|701279.8|699809.4|700696.1|699279.8|31
1635149270000|2021-10-25 08:07:50|700808|699808|700818.8|699818.8|701336|699818.8|700805.1|699280.8|32
1635149280000|2021-10-25 08:08:00|700819.4|699819.4|701328.1|699328.1|701330.2|699841.9|700816.1|699315.5|29
1635149290000|2021-10-25 08:08:10|701320.6|699320.6|700885.1|699885.1|701320.6|699885.1|700809.7|699320.6|31
1635149300000|2021-10-25 08:08:20|700892.6|699892.6|700884.2|699884.2|700899.8|699899.8|700884.2|699884.2|23
1635149310000|2021-10-25 08:08:30|700890.6|699890.6|700885.6|699885.6|700890.6|699890.6|700881.8|699881.8|18
1635149320000|2021-10-25 08:08:40|700884.9|699884.9|700882.7|699882.7|700887.3|699887.3|700879.4|699879.4|28
1635149330000|2021-10-25 08:08:50|700885.8|699885.8|700913.2|699913.2|700913.2|699913.2|700878.7|699878.7|23
1635149340000|2021-10-25 08:09:00|700904.4|699904.4|700909.7|699909.7|700913.6|699913.6|700886.3|699886.3|21
1635149350000|2021-10-25 08:09:10|700911|699911|700838.7|699838.7|701386.5|699911|700838.7|699382.3|28
1635149360000|2021-10-25 08:09:20|700831.5|699831.5|700851|699851|700851|699851|700829.5|699829.5|19
1635149370000|2021-10-25 08:09:30|700850.8|699850.8|700861.9|699861.9|700864.8|699864.8|700845.2|699845.2|30
1635149380000|2021-10-25 08:09:40|700862.2|699862.2|700863.2|699863.2|700868.9|699868.9|700851.4|699851.4|25
1635149390000|2021-10-25 08:09:50|700864.5|699864.5|700914.7|699914.7|701371.2|699921.1|700863.2|699366.2|36
1635149400000|2021-10-25 08:10:00|700916.1|699916.1|700912.2|699912.2|700921.1|699921.1|700903.3|699903.3|34
1635149410000|2021-10-25 08:10:10|700911.7|699911.7|700971.9|699971.9|700990.5|699990.5|700911.7|699911.7|37
1635149420000|2021-10-25 08:10:20|700968.3|699968.3|700827|699827|701462.3|699972.7|700827|699462.3|33
1635149430000|2021-10-25 08:10:30|700826.2|699826.2|700829.7|699829.7|700839.7|699839.7|700826.2|699826.2|24
1635149440000|2021-10-25 08:10:40|700828.4|699828.4|700828.5|699828.5|700834|699834|700825.8|699825.8|19
1635149450000|2021-10-25 08:10:50|700828.7|699828.7|700768.4|699768.4|701269|699837|700682|699183.2|37
1635149460000|2021-10-25 08:11:00|701242|699242|700647.7|699647.7|701242|699750|700647.7|699163.2|38
1635149470000|2021-10-25 08:11:10|700649.5|699649.5|700655|699655|701155|699655.2|700643.1|699146.6|29
1635149480000|2021-10-25 08:11:20|700655.1|699655.1|700734.7|699734.7|701309.3|699830.5|700652.5|699225.8|35
1635149490000|2021-10-25 08:11:30|700738|699738|701334.3|699334.3|701369.6|699877.7|700687.2|699239.4|31
1635149500000|2021-10-25 08:11:40|701332.1|699332.1|701309.2|699309.2|701339.1|699838.3|700789.5|699288.5|27
1635149510000|2021-10-25 08:11:50|701302.5|699302.5|700857.1|699857.1|701360.2|699871.7|700823.9|699301.9|27
1635149520000|2021-10-25 08:12:00|700854|699854|700858.5|699858.5|701381.6|699879.9|700854|699370.1|34
1635149530000|2021-10-25 08:12:10|700868.7|699868.7|700857|699857|700869.3|699869.3|700854.2|699854.2|31
1635149540000|2021-10-25 08:12:20|700856.5|699856.5|700836.6|699836.6|700856.8|699856.8|700827.6|699827.6|32
1635149550000|2021-10-25 08:12:30|700848.2|699848.2|700904.4|699904.4|701359.4|699912.5|700838.2|699348|38
1635149560000|2021-10-25 08:12:40|700903.3|699903.3|700929.1|699929.1|700929.1|699929.1|700887.1|699887.1|31
1635149570000|2021-10-25 08:12:50|700925.7|699925.7|700856|699856|701409.9|699925.7|700847.1|699409.9|30
1635149580000|2021-10-25 08:13:00|700856.7|699856.7|700883.6|699883.6|700890.9|699890.9|700856.7|699856.7|35
1635149590000|2021-10-25 08:13:10|700881.8|699881.8|700901.5|699901.5|700908.1|699908.1|700881.8|699881.8|28
1635149600000|2021-10-25 08:13:20|700898.5|699898.5|700896.2|699896.2|701400.5|699903.6|700887.1|699391.9|27
1635149610000|2021-10-25 08:13:30|700898.6|699898.6|700928|699928|700938.7|699938.7|700891.2|699891.2|26
1635149620000|2021-10-25 08:13:40|700930.2|699930.2|700962.3|698962.3|701087.3|699934.5|700484.4|698940.5|35
1635149630000|2021-10-25 08:13:50|700959.6|698959.6|700971.1|698971.1|700980.5|698980.5|700955.9|698955.9|29
1635149640000|2021-10-25 08:14:00|700974.2|698974.2|701032.7|699032.7|701033|699503.1|700503.1|698963.1|35
1635149650000|2021-10-25 08:14:10|701033.6|699033.6|701033.2|699033.2|701033.8|699536.8|700536.8|699004.7|33
1635149660000|2021-10-25 08:14:20|701027|699027|701023.8|699023.8|701069.1|699549.8|700549.8|699016.2|35
1635149670000|2021-10-25 08:14:30|700984|698984|700941|698941|700984|698984|700931.9|698931.9|30
1635149680000|2021-10-25 08:14:40|700942.7|698942.7|700335.5|699335.5|700942.7|699416.3|700328.5|698874.3|37
1635149690000|2021-10-25 08:14:50|700338.9|699338.9|700360.6|699360.6|700864.8|699371.4|700327|698821.7|30
1635149700000|2021-10-25 08:15:00|700366.3|699366.3|700914.9|698914.9|700926.1|699375.7|700366.3|698870|35
1635149710000|2021-10-25 08:15:10|700915.2|698915.2|700848|698848|700924|699438.1|700361.7|698848|38
1635149720000|2021-10-25 08:15:20|700840.3|698840.3|700843.6|698843.6|700872.5|698872.5|700819.2|698819.2|39
1635149730000|2021-10-25 08:15:30|700844.7|698844.7|700776.4|698776.4|700849.1|699290|700290|698776.4|37
1635149740000|2021-10-25 08:15:40|700781|698781|700721.1|698721.1|700781|698781|700720.7|698720.7|40
1635149750000|2021-10-25 08:15:50|700720.5|698720.5|700780.6|698780.6|700780.6|699280.7|700226.5|698715.4|33
1635149760000|2021-10-25 08:16:00|700809.2|698809.2|700326|699326|700860.6|699326|700301.4|698788.4|35
1635149770000|2021-10-25 08:16:10|700320.4|699320.4|700772.6|698772.6|700809.9|699320.4|700277.4|698761.7|31
1635149780000|2021-10-25 08:16:20|700770.7|698770.7|700360.4|699360.4|700861.9|699360.4|700289.3|698705.5|37
1635149790000|2021-10-25 08:16:30|700361.1|699361.1|700882.8|698882.8|700886.3|699390.8|700313.7|698803.6|40
1635149800000|2021-10-25 08:16:40|700889.5|698889.5|700405.1|699405.1|700907.7|699409|700390.9|698879.2|34
1635149810000|2021-10-25 08:16:50|700407.9|699407.9|700438.4|699438.4|700448.5|699448.5|700392.9|699392.9|36
1635149820000|2021-10-25 08:17:00|700437.9|699437.9|700549.7|699549.7|700549.7|699549.7|700432.9|699432.9|34
1635149830000|2021-10-25 08:17:10|700540.8|699540.8|700972.1|698972.1|700982|699550.3|700468|698971.4|35
1635149840000|2021-10-25 08:17:20|700971.8|698971.8|700453.5|699453.5|700981.3|699479.3|700444.3|698971.1|31
1635149850000|2021-10-25 08:17:30|700472.5|699472.5|700547.9|699547.9|701038.8|699567.9|700469.7|699037.3|37
1635149860000|2021-10-25 08:17:40|701054.3|699054.3|700551.2|699551.2|701054.3|699558|700548.1|699044.1|27
1635149870000|2021-10-25 08:17:50|700550.9|699550.9|700566.7|699566.7|700576.7|699576.7|700545.4|699545.4|27
1635149880000|2021-10-25 08:18:00|700566.8|699566.8|700564.3|699564.3|700578.8|699578.8|700553.1|699553.1|30
1635149890000|2021-10-25 08:18:10|700575.3|699575.3|700574.5|699574.5|700576|699576|700559.4|699559.4|30
1635149900000|2021-10-25 08:18:20|700572.3|699572.3|700578.1|699578.1|701063.8|699580.7|700566.4|699063.8|21
1635149910000|2021-10-25 08:18:30|700574.8|699574.8|700684|699684|701158.4|699684|700570.1|699152.7|23
1635149920000|2021-10-25 08:18:40|700681.8|699681.8|700632.4|699632.4|701170.3|699689.6|700624.1|699132.1|29
1635149930000|2021-10-25 08:18:50|700628.9|699628.9|700634|699634|700645.9|699645.9|700626.8|699626.8|29
1635149940000|2021-10-25 08:19:00|700632|699632|700627.5|699627.5|701131.6|699640.7|700610.5|699120.1|33
1635149950000|2021-10-25 08:19:10|700627.8|699627.8|700612.7|699612.7|701117.1|699630|700601.3|699117.1|25
1635149960000|2021-10-25 08:19:20|700605.1|699605.1|700641.3|699641.3|700643.1|699643.1|700595.5|699595.5|30
1635149970000|2021-10-25 08:19:30|700638.3|699638.3|700666.7|699666.7|700679.3|699679.3|700609.2|699609.2|34
1635149980000|2021-10-25 08:19:40|700668.7|699668.7|700684.7|699684.7|700692.4|699692.4|700668.7|699668.7|35
1635149990000|2021-10-25 08:19:50|700681|699681|700671.1|699671.1|701181.7|699688|700641.8|699164.3|30
1635150000000|2021-10-25 08:20:00|700671.3|699671.3|700226.4|699226.4|700815.7|699671.9|700206|698712.6|29
1635150010000|2021-10-25 08:20:10|700740.4|698740.4|700734.5|698734.5|700746.4|699233.9|700211.5|698717|33
1635150020000|2021-10-25 08:20:20|700726.9|698726.9|700709.8|698709.8|700727.3|699234.2|700195.6|698709.8|31
1635150030000|2021-10-25 08:20:30|700232|699232|700236|699236|700774.3|699241.5|700182.3|698773.1|37
1635150040000|2021-10-25 08:20:40|700232.8|699232.8|700254.8|699254.8|700255.3|699255.3|700228.3|699228.3|26
1635150050000|2021-10-25 08:20:50|700748.4|698748.4|701048.2|699048.2|701057.6|699536.3|700306.6|698748.4|37
1635150060000|2021-10-25 08:21:00|701044.5|699044.5|700549.6|699549.6|701078.6|699553.8|700546|699044.5|34
1635150070000|2021-10-25 08:21:10|700556.1|699556.1|701042.5|699042.5|701085.3|699561.5|700541.1|699027.4|28
1635150080000|2021-10-25 08:21:20|701049.7|699049.7|701091.2|699091.2|701091.2|699091.2|701048.5|699048.5|21
1635150090000|2021-10-25 08:21:30|701075.1|699075.1|701154.5|699154.5|701154.5|699637.6|700567.7|699067|37
1635150100000|2021-10-25 08:21:40|701134.3|699134.3|700618.4|699618.4|701134.3|699624.9|700617.9|699119.1|30
1635150110000|2021-10-25 08:21:50|700618.1|699618.1|700603.2|699603.2|701117.4|699626.7|700599.6|699110.4|33
1635150120000|2021-10-25 08:22:00|700602.8|699602.8|701120.3|699120.3|701135.4|699632.5|700602.8|699110.8|35
1635150130000|2021-10-25 08:22:10|701120.4|699120.4|701075.9|699075.9|701120.9|699120.9|701067.3|699067.3|28
1635150140000|2021-10-25 08:22:20|701077.7|699077.7|700565.4|699565.4|701099.7|699608.2|700564.5|699066.4|29
1635150150000|2021-10-25 08:22:30|700570.7|699570.7|700567.1|699567.1|701083|699583.5|700562.4|699067.5|32
1635150160000|2021-10-25 08:22:40|700565.3|699565.3|700559.9|699559.9|700576.7|699576.7|700550.5|699550.5|29
1635150170000|2021-10-25 08:22:50|700561.5|699561.5|701069.1|699069.1|701069.1|699564|700548.4|699064.2|32
1635150180000|2021-10-25 08:23:00|701072.7|699072.7|700574.2|699574.2|701072.7|699581.2|700555.9|699057.6|31
1635150190000|2021-10-25 08:23:10|700577.3|699577.3|700536.4|699536.4|701053.5|699582.1|700533.3|699036.3|32
1635150200000|2021-10-25 08:23:20|700534.4|699534.4|700549.8|699549.8|701049.7|699555.1|700521.2|699034.1|32
1635150210000|2021-10-25 08:23:30|700540.9|699540.9|700571.2|699571.2|701084.6|699588.3|700540.9|699070|38
1635150220000|2021-10-25 08:23:40|700576.9|699576.9|700784.4|699784.4|701250.1|699784.4|700539.8|699080.1|35
1635150230000|2021-10-25 08:23:50|700774.4|699774.4|700778.5|699778.5|701295.4|699794.1|700773.6|699260.6|38
1635150240000|2021-10-25 08:24:00|701300.2|699300.2|700697.8|699697.8|701300.2|699786|700695|699189.9|34
1635150250000|2021-10-25 08:24:10|700697.1|699697.1|701223.3|699223.3|701232.8|699708.3|700695|699187.6|28
1635150260000|2021-10-25 08:24:20|701215.1|699215.1|700731.3|699731.3|701219.6|699736.3|700712.8|699213.7|29
1635150270000|2021-10-25 08:24:30|700727.9|699727.9|701219.5|699219.5|701236|699735.7|700723.7|699219.3|31
1635150280000|2021-10-25 08:24:40|701217.6|699217.6|700716.1|699716.1|701226.1|699732.9|700714.7|699215.8|36
1635150290000|2021-10-25 08:24:50|700732.3|699732.3|700694.2|699694.2|701220.7|699732.3|700686.1|699220.7|37
1635150300000|2021-10-25 08:25:00|700696|699696|700696.9|699696.9|700705.9|699705.9|700686.4|699686.4|30
1635150310000|2021-10-25 08:25:10|700686|699686|700701.4|699701.4|700701.4|699701.4|700685.1|699685.1|31
1635150320000|2021-10-25 08:25:20|700701.2|699701.2|700596.2|699596.2|701185.1|699709.6|700586.3|699170.3|38
1635150330000|2021-10-25 08:25:30|700593.1|699593.1|700562.3|699562.3|700596|699596|700553.7|699553.7|35
1635150340000|2021-10-25 08:25:40|700562|699562|700578.4|699578.4|700578.4|699578.4|700548|699548|28
1635150350000|2021-10-25 08:25:50|700580.8|699580.8|700571.9|699571.9|700587.9|699587.9|700564.2|699564.2|30
1635150360000|2021-10-25 08:26:00|700567.3|699567.3|700564.7|699564.7|700567.3|699567.3|700553.8|699553.8|28
1635150370000|2021-10-25 08:26:10|700566.9|699566.9|700943.7|698943.7|700953.7|699566.9|700427|698933.9|36
1635150380000|2021-10-25 08:26:20|700956.2|698956.2|700427.4|699427.4|700956.2|699472.5|700425.8|698937.5|38
1635150390000|2021-10-25 08:26:30|700427.5|699427.5|700465.6|699465.6|700465.6|699465.6|700406.3|699406.3|28
1635150400000|2021-10-25 08:26:40|700451.4|699451.4|700423.3|699423.3|700457.5|699457.5|700419.9|699419.9|37
1635150410000|2021-10-25 08:26:50|700422.7|699422.7|700488.6|699488.6|700488.7|699488.7|700422|699422|34
1635150420000|2021-10-25 08:27:00|700488.4|699488.4|700487.5|699487.5|700489.4|699489.4|700485|699485|19
1635150430000|2021-10-25 08:27:10|700485.9|699485.9|700597.2|699597.2|700599.1|699599.1|700485.9|699485.9|34
1635150440000|2021-10-25 08:27:20|700595.1|699595.1|700585|699585|700613|699613|700560.9|699560.9|33
1635150450000|2021-10-25 08:27:30|700583.5|699583.5|700624|699624|700626.7|699626.7|700569.1|699569.1|35
1635150460000|2021-10-25 08:27:40|700616.1|699616.1|700615.7|699615.7|700632.4|699632.4|700615.6|699615.6|25
1635150470000|2021-10-25 08:27:50|700616.8|699616.8|700572.8|699572.8|700623.6|699623.6|700552.3|699552.3|33
1635150480000|2021-10-25 08:28:00|700561.8|699561.8|700565.5|699565.5|700581.6|699581.6|700558|699558|32
1635150490000|2021-10-25 08:28:10|700559.3|699559.3|700564.7|699564.7|700567.5|699567.5|700553.4|699553.4|24
1635150500000|2021-10-25 08:28:20|700564.4|699564.4|700559.4|699559.4|700599.5|699599.5|700547.1|699547.1|34
1635150510000|2021-10-25 08:28:30|700559.9|699559.9|700567.6|699567.6|700567.8|699567.8|700546.3|699546.3|27
1635150520000|2021-10-25 08:28:40|700570.7|699570.7|700559.7|699559.7|700580.6|699580.6|700559.7|699559.7|28
1635150530000|2021-10-25 08:28:50|700560.1|699560.1|700539.2|699539.2|700562.4|699562.4|700522.5|699522.5|29
1635150540000|2021-10-25 08:29:00|700538.1|699538.1|700525.4|699525.4|700552.5|699552.5|700522.3|699522.3|30
1635150550000|2021-10-25 08:29:10|700525.6|699525.6|700535.2|699535.2|700544.9|699544.9|700523.2|699523.2|32
1635150560000|2021-10-25 08:29:20|700542|699542|700521|699521|700558|699558|700518.1|699518.1|32
1635150570000|2021-10-25 08:29:30|700520.4|699520.4|700535.2|699535.2|700536|699536|700516.2|699516.2|25
1635150580000|2021-10-25 08:29:40|700536.9|699536.9|700541.1|699541.1|700562.5|699562.5|700536.9|699536.9|33
1635150590000|2021-10-25 08:29:50|700534.7|699534.7|700557.7|699557.7|700560|699560|700517.7|699517.7|36
1635150600000|2021-10-25 08:30:00|700554.4|699554.4|700551.9|699551.9|700562.9|699562.9|700547|699547|28
1635150610000|2021-10-25 08:30:10|700546.9|699546.9|700551.6|699551.6|700556.8|699556.8|700544.8|699544.8|27
1635150620000|2021-10-25 08:30:20|700551.9|699551.9|700545.9|699545.9|700552|699552|700541.5|699541.5|20
1635150630000|2021-10-25 08:30:30|700545.8|699545.8|700540.9|699540.9|700545.8|699545.8|700525.5|699525.5|21
1635150640000|2021-10-25 08:30:40|700541.9|699541.9|700556.1|699556.1|700559.1|699559.1|700529.1|699529.1|30
1635150650000|2021-10-25 08:30:50|700555.1|699555.1|700575.9|699575.9|700576.9|699576.9|700554.4|699554.4|23
1635150660000|2021-10-25 08:31:00|700575.5|699575.5|700584.4|699584.4|700622.9|699622.9|700568.3|699568.3|37
1635150670000|2021-10-25 08:31:10|700584.1|699584.1|700470|699470|700956.2|699584.6|700402.5|698912.4|24
1635150680000|2021-10-25 08:31:20|700507|699507|700573.4|699573.4|701071|699586.6|700507|699061.1|32
1635150690000|2021-10-25 08:31:30|701073.5|699073.5|700554.6|699554.6|701079.6|699581.9|700554.6|699058.8|23
1635150700000|2021-10-25 08:31:40|700562.1|699562.1|700570.8|699570.8|700579.3|699579.3|700555.7|699555.7|26
1635150710000|2021-10-25 08:31:50|700572.7|699572.7|700616.3|699616.3|700616.3|699616.3|700568.2|699568.2|21
1635150720000|2021-10-25 08:32:00|700648.7|699648.7|700639.3|699639.3|700650.2|699650.2|700628.7|699628.7|34
1635150730000|2021-10-25 08:32:10|700631.7|699631.7|700651.3|699651.3|700660.1|699660.1|700626.6|699626.6|31
1635150740000|2021-10-25 08:32:20|700653.2|699653.2|700604.6|699604.6|700654|699654|700601.7|699601.7|25
1635150750000|2021-10-25 08:32:30|700607.4|699607.4|700611.8|699611.8|700618.9|699618.9|700606.9|699606.9|18
1635150760000|2021-10-25 08:32:40|700605.6|699605.6|700559.4|699559.4|700611.8|699611.8|700544|699544|23
1635150770000|2021-10-25 08:32:50|700546.9|699546.9|700598.7|699598.7|700599.1|699599.1|700546.9|699546.9|25
1635150780000|2021-10-25 08:33:00|700598.6|699598.6|700499.7|699499.7|700599.2|699599.2|700483.5|699483.5|35
1635150790000|2021-10-25 08:33:10|700493.3|699493.3|700477.5|699477.5|700497.2|699497.2|700472.2|699472.2|21
1635150800000|2021-10-25 08:33:20|700479.3|699479.3|700481.5|699481.5|700484.3|699484.3|700471.6|699471.6|28
1635150810000|2021-10-25 08:33:30|700471.6|699471.6|700482.1|699482.1|700490.8|699490.8|700456.3|699456.3|33
1635150820000|2021-10-25 08:33:40|700489|699489|700469.2|699469.2|700489|699489|700466|699466|29
1635150830000|2021-10-25 08:33:50|700478.1|699478.1|700378.4|699378.4|700478.1|699478.1|700374.9|699374.9|27
1635150840000|2021-10-25 08:34:00|700372|699372|700372.5|699372.5|700405.3|699405.3|700365.5|699365.5|35
1635150850000|2021-10-25 08:34:10|700395.2|699395.2|700359.5|699359.5|700395.2|699395.2|700356.5|699356.5|35
1635150860000|2021-10-25 08:34:20|700370.1|699370.1|700345.5|699345.5|700370.8|699370.8|700345.5|699345.5|24
1635150870000|2021-10-25 08:34:30|700345.3|699345.3|700354.7|699354.7|700358.7|699358.7|700344.9|699344.9|24
1635150880000|2021-10-25 08:34:40|700345|699345|700373.5|699373.5|700379.9|699379.9|700337.4|699337.4|28
1635150890000|2021-10-25 08:34:50|700376.7|699376.7|700419.1|699419.1|700419.8|699419.8|700374.2|699374.2|29
1635150900000|2021-10-25 08:35:00|700411.3|699411.3|700943.4|698943.4|700953.7|699440.4|700409.6|698940.2|28
1635150910000|2021-10-25 08:35:10|700947.4|698947.4|700421.5|699421.5|700947.4|699428|700371.7|698947.4|33
1635150920000|2021-10-25 08:35:20|700421.3|699421.3|700396.2|699396.2|700421.5|699421.5|700392.4|699392.4|35
1635150930000|2021-10-25 08:35:30|700390.5|699390.5|700446.2|699446.2|700470|699470|700390.5|699390.5|36
1635150940000|2021-10-25 08:35:40|700433.7|699433.7|700376.4|699376.4|700451.1|699451.1|700376.4|699376.4|32
1635150950000|2021-10-25 08:35:50|700370.2|699370.2|700368.5|699368.5|700374|699374|700360.1|699360.1|32
1635150960000|2021-10-25 08:36:00|700370.5|699370.5|700285.6|699285.6|700372.1|699372.1|700278.5|699278.5|34
1635150970000|2021-10-25 08:36:10|700282.8|699282.8|700299.9|699299.9|700813.8|699322|700277.4|698810.4|39
1635150980000|2021-10-25 08:36:20|700277.2|699277.2|700265.1|699265.1|700296.4|699296.4|700249.6|699249.6|32
1635150990000|2021-10-25 08:36:30|700253.1|699253.1|700240|699240|700259.6|699259.6|700227.4|699227.4|26
1635151000000|2021-10-25 08:36:40|700240.1|699240.1|700241.9|699241.9|700246|699246|700231.8|699231.8|27
1635151010000|2021-10-25 08:36:50|700244.2|699244.2|700225.8|699225.8|700246|699246|700224.5|699224.5|28
1635151020000|2021-10-25 08:37:00|700226.8|699226.8|700199.6|699199.6|700581.4|699227.6|700118.2|698581.4|37
1635151030000|2021-10-25 08:37:10|700200.8|699200.8|700085|699085|700687.6|699200.8|700085|698645.8|37
1635151040000|2021-10-25 08:37:20|700584.7|698584.7|700032.4|699032.4|700584.7|699089.9|700032.4|698573.8|34
1635151050000|2021-10-25 08:37:30|700036.2|699036.2|700040.5|699040.5|700042.3|699042.3|700020.9|699020.9|27
1635151060000|2021-10-25 08:37:40|700041.1|699041.1|700043.5|699043.5|700564.5|699056.4|700036.6|698564.5|28
1635151070000|2021-10-25 08:37:50|700037.6|699037.6|700030.1|699030.1|700044.4|699044.4|699994.6|698994.6|33
1635151080000|2021-10-25 08:38:00|700024.2|699024.2|700001.6|699001.6|700545|699033.1|699987.4|698538|33
1635151090000|2021-10-25 08:38:10|699982.1|698982.1|700031.5|699031.5|700536|699052.5|699981.2|698536|33
1635151100000|2021-10-25 08:38:20|700032.1|699032.1|700703.6|698703.6|700706.4|699209.9|700020|698700|38
1635151110000|2021-10-25 08:38:30|700702.3|698702.3|700199.3|699199.3|700729.5|699237.5|700199.3|698702.1|26
1635151120000|2021-10-25 08:38:40|700189.6|699189.6|700196.8|699196.8|700659.1|699203.3|700076.8|698604.5|31
1635151130000|2021-10-25 08:38:50|700196.2|699196.2|700158.4|699158.4|700676.7|699197.7|700158.3|698655.3|32
1635151140000|2021-10-25 08:39:00|700158.3|699158.3|700079|699079|700655|699171.9|700078.1|698655|32
1635151150000|2021-10-25 08:39:10|700070.7|699070.7|700560.5|698560.5|700565|699080.7|700049.4|698557.5|31
1635151160000|2021-10-25 08:39:20|700557.5|698557.5|700027.1|699027.1|700558|699031.8|700015.3|698539.8|31
1635151170000|2021-10-25 08:39:30|700030.2|699030.2|700069.6|699069.6|700092.6|699092.6|700025.5|699025.5|28
1635151180000|2021-10-25 08:39:40|700070.2|699070.2|700066.9|699066.9|700074.2|699074.2|700061.5|699061.5|29
1635151190000|2021-10-25 08:39:50|700064.8|699064.8|700030|699030|700078|699078|700024.5|699024.5|33
1635151200000|2021-10-25 08:40:00|700026.8|699026.8|700031.8|699031.8|700039.6|699039.6|700021.7|699021.7|30
1635151210000|2021-10-25 08:40:10|700035.3|699035.3|700025|699025|700046.8|699046.8|700013.9|699013.9|34
1635151220000|2021-10-25 08:40:20|700025.3|699025.3|700037|699037|700039.2|699039.2|699960.4|698960.4|31
1635151230000|2021-10-25 08:40:30|700036.2|699036.2|700060.1|699060.1|700074.9|699074.9|700026.8|699026.8|28
1635151240000|2021-10-25 08:40:40|700063|699063|700117.2|699117.2|700137.5|699137.5|700060.8|699060.8|34
1635151250000|2021-10-25 08:40:50|700606.3|698606.3|699987.3|698987.3|700606.3|699026.1|699961.3|698606.3|40
1635151260000|2021-10-25 08:41:00|699973.1|698973.1|699984.8|698984.8|700016.3|699016.3|699973.1|698973.1|38
1635151270000|2021-10-25 08:41:10|699985|698985|699992.5|698992.5|700003.5|699003.5|699983.7|698983.7|35
1635151280000|2021-10-25 08:41:20|699992.3|698992.3|700354|698354|700482.4|698992.3|699818.9|698317.3|38
1635151290000|2021-10-25 08:41:30|700353.7|698353.7|700365.3|698365.3|700372.3|698887.6|699832.9|698342.1|36
1635151300000|2021-10-25 08:41:40|700357.4|698357.4|700490.2|698490.2|700490.2|698951|699895.2|698357.4|34
1635151310000|2021-10-25 08:41:50|700487.5|698487.5|700451.2|698451.2|700495.5|698495.5|700434.5|698434.5|28
1635151320000|2021-10-25 08:42:00|700448.2|698448.2|700519|698519|700542.5|699023.3|700020|698448.2|29
1635151330000|2021-10-25 08:42:10|700525.3|698525.3|700612.2|698612.2|700614.7|699048.8|700020.9|698518.3|35
1635151340000|2021-10-25 08:42:20|700608.8|698608.8|700546.6|698546.6|700626|699053.7|700042.7|698542.5|28
1635151350000|2021-10-25 08:42:30|700549.3|698549.3|700094.4|699094.4|700589.6|699094.4|700081.3|698537.2|34
1635151360000|2021-10-25 08:42:40|700101.6|699101.6|700553.8|698553.8|700596.7|699101.6|700027.8|698546.5|36
1635151370000|2021-10-25 08:42:50|700559|698559|700598.2|698598.2|700606.5|699080.5|700080.5|698557.3|31
1635151380000|2021-10-25 08:43:00|700604.9|698604.9|700652.5|698652.5|700656.8|699136.5|700128.4|698587.5|31
1635151390000|2021-10-25 08:43:10|700144.3|699144.3|700684.7|698684.7|700686.1|699181.5|700138.3|698680.8|30
1635151400000|2021-10-25 08:43:20|700671.7|698671.7|700702.3|698702.3|700702.3|699198|700179.8|698671.7|30
1635151410000|2021-10-25 08:43:30|700713|698713|700189.1|699189.1|700713|699251.3|700182.6|698681.8|25
1635151420000|2021-10-25 08:43:40|700195|699195|700751.8|698751.8|700754.5|699253.2|700179.4|698721.7|25
1635151430000|2021-10-25 08:43:50|700750.7|698750.7|700263.8|699263.8|700750.7|699275.1|700253|698750.7|34
1635151440000|2021-10-25 08:44:00|700274.3|699274.3|700321.7|699321.7|700828.1|699323.3|700259.3|698790.8|32
1635151450000|2021-10-25 08:44:10|700315|699315|700371.3|699371.3|700892.8|699372.3|700315|698826.9|38
1635151460000|2021-10-25 08:44:20|700372.8|699372.8|700387.2|699387.2|700888.6|699408.5|700357.1|698863|34
1635151470000|2021-10-25 08:44:30|700392.1|699392.1|700871.2|698871.2|700901.5|699392.1|700392.1|698866.7|37
1635151480000|2021-10-25 08:44:40|700869.5|698869.5|700895.9|698895.9|700901|699402|700386.4|698869.5|31
1635151490000|2021-10-25 08:44:50|700887.5|698887.5|700965.1|698965.1|700975.4|698975.4|700869.8|698869.8|38
1635151500000|2021-10-25 08:45:00|700963|698963|700945.7|698945.7|700980.8|699464.7|700381.2|698890.5|36
1635151510000|2021-10-25 08:45:10|700937.9|698937.9|700988.8|698988.8|700992.8|699460.9|700457|698932.3|34
1635151520000|2021-10-25 08:45:20|700989.5|698989.5|701071.5|699071.5|701073.7|699073.7|700986.7|698986.7|31
1635151530000|2021-10-25 08:45:30|701060.3|699060.3|701046|699046|701073.4|699546.1|700532.8|699042.7|39
1635151540000|2021-10-25 08:45:40|701091.8|699091.8|701148.6|699148.6|701148.6|699597.2|700535.6|699034.8|38
1635151550000|2021-10-25 08:45:50|701135.6|699135.6|701087.8|699087.8|701137.7|699137.7|701064.4|699064.4|35
1635151560000|2021-10-25 08:46:00|701100.3|699100.3|701112.3|699112.3|701125.7|699125.7|701096|699096|34
1635151570000|2021-10-25 08:46:10|701113.8|699113.8|701133.1|699133.1|701147.5|699147.5|701085.7|699085.7|31
1635151580000|2021-10-25 08:46:20|701140.4|699140.4|701150.4|699150.4|701155.4|699155.4|701111.9|699111.9|32
1635151590000|2021-10-25 08:46:30|701151.6|699151.6|701096.2|699096.2|701158.7|699620.9|700616.3|699084.8|33
1635151600000|2021-10-25 08:46:40|701096.6|699096.6|701080.4|699080.4|701103|699103|701072.6|699072.6|37
1635151610000|2021-10-25 08:46:50|701079.2|699079.2|701092|699092|701095.8|699095.8|701071|699071|30
1635151620000|2021-10-25 08:47:00|701091.9|699091.9|701090.2|699090.2|701099.2|699099.2|701084.4|699084.4|30
1635151630000|2021-10-25 08:47:10|701092.1|699092.1|701264.6|699264.6|701264.6|699264.6|701091.5|699091.5|31
1635151640000|2021-10-25 08:47:20|701274.6|699274.6|701229.4|699229.4|701278.8|699278.8|701229.4|699229.4|24
1635151650000|2021-10-25 08:47:30|701229.7|699229.7|701220.5|699220.5|701243|699243|701218.2|699218.2|33
1635151660000|2021-10-25 08:47:40|701223.2|699223.2|701195.2|699195.2|701231.8|699231.8|701192.7|699192.7|29
1635151670000|2021-10-25 08:47:50|701196.6|699196.6|701198.6|699198.6|701198.6|699198.6|701174.5|699174.5|38
1635151680000|2021-10-25 08:48:00|701194.5|699194.5|701202.1|699202.1|701213.8|699213.8|701188.8|699188.8|30
1635151690000|2021-10-25 08:48:10|701195.5|699195.5|701245.8|699245.8|701255.9|699255.9|701177.3|699177.3|34
1635151700000|2021-10-25 08:48:20|701245.3|699245.3|701271.6|699271.6|701271.6|699752.2|700734.7|699243.1|27
1635151710000|2021-10-25 08:48:30|701257.3|699257.3|701244.3|699244.3|701257.3|699257.3|701241.9|699241.9|30
1635151720000|2021-10-25 08:48:40|701251.4|699251.4|701262.3|699262.3|701262.3|699262.3|701241.9|699241.9|23
1635151730000|2021-10-25 08:48:50|701266.3|699266.3|701233.5|699233.5|701266.3|699266.3|701230.3|699230.3|24
1635151740000|2021-10-25 08:49:00|701240.9|699240.9|700797.1|699797.1|701297.4|699808.4|700757.1|699234.5|30
1635151750000|2021-10-25 08:49:10|700804.8|699804.8|700822.4|699822.4|701308.6|699829.3|700789.3|699289|32
1635151760000|2021-10-25 08:49:20|700827.5|699827.5|701329.1|699329.1|701329.1|699851.2|700820.1|699318.5|25
1635151770000|2021-10-25 08:49:30|701322.1|699322.1|700790.3|699790.3|701322.1|699817.9|700787.1|699275.7|28
1635151780000|2021-10-25 08:49:40|700792.8|699792.8|701313.7|699313.7|701315.7|699803.7|700786.6|699297|26
1635151790000|2021-10-25 08:49:50|701312.1|699312.1|701251.8|699251.8|701316.3|699767.2|700760.2|699251.8|29
1635151800000|2021-10-25 08:50:00|701249.9|699249.9|701245.5|699245.5|701259.2|699743.1|700743.1|699231.9|34
1635151810000|2021-10-25 08:50:10|701245.7|699245.7|701249.5|699249.5|701265|699758|700752.6|699237.7|32
1635151820000|2021-10-25 08:50:20|701258.9|699258.9|700863.7|699863.7|701259.4|699878.4|700860.2|699246.6|27
1635151830000|2021-10-25 08:50:30|700868.3|699868.3|700983.7|699983.7|701491.9|699985.2|700863.4|699458.8|31
1635151840000|2021-10-25 08:50:40|700984.8|699984.8|701443.8|699443.8|701489|699992.4|700955.6|699433.4|34
1635151850000|2021-10-25 08:50:50|701443.1|699443.1|701064.5|700064.5|701569|700068.3|700958.5|699441.2|33
1635151860000|2021-10-25 08:51:00|701059.5|700059.5|701531.1|699531.1|701559.7|700068.1|701026|699526.2|35
1635151870000|2021-10-25 08:51:10|701530.2|699530.2|701017.2|700017.2|701535.3|700017.2|701002.9|699517.3|30
1635151880000|2021-10-25 08:51:20|701004.2|700004.2|701567.5|699567.5|701571.9|700095.4|701004.2|699509.1|32
1635151890000|2021-10-25 08:51:30|701573.4|699573.4|701565.1|699565.1|701573.4|699573.4|701561.1|699561.1|27
1635151900000|2021-10-25 08:51:40|701564.8|699564.8|701067.9|700067.9|701568.5|700067.9|701064.6|699556.9|21
1635151910000|2021-10-25 08:51:50|701067.2|700067.2|701572.4|699572.4|701572.4|700068.5|701067.2|699546|33
1635151920000|2021-10-25 08:52:00|701568|699568|701550.6|699550.6|701568|699568|701538.7|699538.7|26
1635151930000|2021-10-25 08:52:10|701549.1|699549.1|701555|699555|701566.1|699566.1|701545.6|699545.6|23
1635151940000|2021-10-25 08:52:20|701556|699556|701551.6|699551.6|701561.3|699561.3|701550.6|699550.6|26
1635151950000|2021-10-25 08:52:30|701552.4|699552.4|701551.7|699551.7|701552.9|699552.9|701549|699549|14
1635151960000|2021-10-25 08:52:40|701550.6|699550.6|701025.5|700025.5|701558.9|700037.4|701025.5|699543.2|23
1635151970000|2021-10-25 08:52:50|701052.1|700052.1|701046.2|700046.2|701056.7|700056.7|701044.7|700044.7|16
1635151980000|2021-10-25 08:53:00|701044.5|700044.5|701547.2|699547.2|701614.9|700115.2|701044.4|699547.2|31
1635151990000|2021-10-25 08:53:10|701547.1|699547.1|701531.4|699531.4|701551.2|699551.2|701525.2|699525.2|30
1635152000000|2021-10-25 08:53:20|701533.8|699533.8|701529.6|699529.6|701534.6|699534.6|701523.3|699523.3|21
1635152010000|2021-10-25 08:53:30|701530.6|699530.6|701535.9|699535.9|701539.8|699539.8|701526.3|699526.3|22
1635152020000|2021-10-25 08:53:40|701531.5|699531.5|701501.3|699501.3|701534.3|699534.3|701498.6|699498.6|28
1635152030000|2021-10-25 08:53:50|701500.8|699500.8|700999.1|699999.1|701500.8|700002.6|700971.9|699500.3|29
1635152040000|2021-10-25 08:54:00|700992.1|699992.1|700990.7|699990.7|701507.6|700006.3|700984.3|699482.2|34
1635152050000|2021-10-25 08:54:10|701489.8|699489.8|700932.1|699932.1|701489.8|699964|700932.1|699447.6|36
1635152060000|2021-10-25 08:54:20|700933|699933|700934.9|699934.9|700940.1|699940.1|700925.8|699925.8|28
1635152070000|2021-10-25 08:54:30|701436.6|699436.6|701357.5|699357.5|701436.6|699887.8|700880.6|699354.4|23
1635152080000|2021-10-25 08:54:40|701354.3|699354.3|701353.1|699353.1|701354.3|699855.4|700848.8|699352.8|21
1635152090000|2021-10-25 08:54:50|701352.5|699352.5|701430|699430|701437|699853.4|700834|699348|28
1635152100000|2021-10-25 08:55:00|701427.9|699427.9|700946.6|699946.6|701450.8|699948|700941.8|699411.5|33
1635152110000|2021-10-25 08:55:10|700954|699954|701458.4|699458.4|701462.9|699954|700941.9|699438.8|31
1635152120000|2021-10-25 08:55:20|701458.3|699458.3|700935.1|699935.1|701458.3|699954.1|700931.7|699456.6|38
1635152130000|2021-10-25 08:55:30|700934.1|699934.1|701417|699417|701434|699948.1|700920.9|699414.5|33
1635152140000|2021-10-25 08:55:40|700885.7|699885.7|701386.4|699386.4|701392.6|699898.7|700884.5|699380.3|31
1635152150000|2021-10-25 08:55:50|701386.1|699386.1|701029.1|700029.1|701533.8|700029.1|700883.6|699385.7|31
1635152160000|2021-10-25 08:56:00|701033.8|700033.8|701014.7|700014.7|701033.8|700033.8|701014.7|700014.7|25
1635152170000|2021-10-25 08:56:10|701498.6|699498.6|701457.2|699457.2|701498.6|699498.6|701455.5|699455.5|34
1635152180000|2021-10-25 08:56:20|701458.1|699458.1|701462.7|699462.7|701476.1|699476.1|701457|699457|30
1635152190000|2021-10-25 08:56:30|701463.6|699463.6|701473.4|699473.4|701503.2|699503.2|701462.6|699462.6|26
1635152200000|2021-10-25 08:56:40|701466.9|699466.9|700913.7|699913.7|701466.9|699931|700911.6|699441.2|33
1635152210000|2021-10-25 08:56:50|700914.4|699914.4|701379.2|699379.2|701403.2|699918.1|700914.4|699373.4|18
1635152220000|2021-10-25 08:57:00|701376.3|699376.3|701407.8|699407.8|701411.2|699898.8|700879.7|699376.3|29
1635152230000|2021-10-25 08:57:10|701403.4|699403.4|701393.4|699393.4|701415.3|699903.6|700892.2|699393.4|24
1635152240000|2021-10-25 08:57:20|701395.1|699395.1|700822.8|699822.8|701395.1|699896.4|700803.5|699294.8|29
1635152250000|2021-10-25 08:57:30|700824.7|699824.7|701278.9|699278.9|701284.4|699825.6|700770.1|699278.9|28
1635152260000|2021-10-25 08:57:40|701289.7|699289.7|701252|699252|701298.4|699797.5|700780.9|699245.8|31
1635152270000|2021-10-25 08:57:50|701252.8|699252.8|700738.6|699738.6|701255.2|699738.6|700728.5|699238.2|23
1635152280000|2021-10-25 08:58:00|700735.3|699735.3|700737.2|699737.2|700745.8|699745.8|700735.3|699735.3|20
1635152290000|2021-10-25 08:58:10|700742.7|699742.7|700739.8|699739.8|701257.9|699754.2|700735.8|699257.9|14
1635152300000|2021-10-25 08:58:20|700742.9|699742.9|700662.4|699662.4|700742.9|699742.9|700661.9|699661.9|31
1635152310000|2021-10-25 08:58:30|700671.5|699671.5|701250.6|699250.6|701252.9|699671.5|700661.9|699161.2|25
1635152320000|2021-10-25 08:58:40|701255|699255|701235.8|699235.8|701257|699257|701232.1|699232.1|32
1635152330000|2021-10-25 08:58:50|701250.8|699250.8|700692|699692|701250.8|699705.7|700682.4|699236.6|34
1635152340000|2021-10-25 08:59:00|700717|699717|701235.2|699235.2|701270.1|699717|700717|699223.6|32
1635152350000|2021-10-25 08:59:10|701234|699234|701239.5|699239.5|701239.7|699239.7|701220.9|699220.9|31
1635152360000|2021-10-25 08:59:20|701244|699244|700702.7|699702.7|701261|699754.3|700702.7|699242.6|22
1635152370000|2021-10-25 08:59:30|700704.6|699704.6|701238.3|699238.3|701255|699704.6|700704.6|699228|25
1635152380000|2021-10-25 08:59:40|701237.4|699237.4|700710.9|699710.9|701266|699720|700710.5|699229.8|20
1635152390000|2021-10-25 08:59:50|700714|699714|700700.7|699700.7|700736.1|699736.1|700693.2|699693.2|26
1635152400000|2021-10-25 09:00:00|700693.3|699693.3|700719.6|699719.6|700724.3|699724.3|700686.1|699686.1|29
1635152410000|2021-10-25 09:00:10|700719|699719|700788.4|699788.4|701286.9|699804.1|700719|699286.9|27
1635152420000|2021-10-25 09:00:20|700809.2|699809.2|700828.2|699828.2|701319.7|699831.4|700797.2|699314|27
1635152430000|2021-10-25 09:00:30|700830.6|699830.6|701285.5|699285.5|701291.3|699830.6|700738.5|699254.4|27
1635152440000|2021-10-25 09:00:40|701280.9|699280.9|701308.1|699308.1|701396.6|699906.4|700772.2|699280.9|36
1635152450000|2021-10-25 09:00:50|700808|699808|701394.2|699394.2|701394.2|699808|700808|699319.4|33
1635152460000|2021-10-25 09:01:00|701385.3|699385.3|701331.6|699331.6|701432.6|699915.5|700874|699312.7|32
1635152470000|2021-10-25 09:01:10|701330.9|699330.9|701358.1|699358.1|701359.4|699871.1|700854.6|699326.2|24
1635152480000|2021-10-25 09:01:20|701353|699353|701306.5|699306.5|701384.7|699830.6|700798.2|699288.1|34
1635152490000|2021-10-25 09:01:30|701305.3|699305.3|701186.7|699186.7|701305.3|699740.5|700740.5|699186.7|31
1635152500000|2021-10-25 09:01:40|701186.2|699186.2|701181.8|699181.8|701198.2|699700.6|700690.5|699178.5|25
1635152510000|2021-10-25 09:01:50|701185.4|699185.4|701182.7|699182.7|701187.1|699687.6|700679.8|699179.4|22
1635152520000|2021-10-25 09:02:00|701183.9|699183.9|701094.5|699094.5|701183.9|699682.1|700607.8|699094.5|32
1635152530000|2021-10-25 09:02:10|701092.1|699092.1|700548.2|699548.2|701099.6|699548.2|700548.2|699046.3|28
1635152540000|2021-10-25 09:02:20|700550|699550|700546.7|699546.7|701050|699552|700545.2|699050|19
1635152550000|2021-10-25 09:02:30|700540.3|699540.3|700986.1|698986.1|701047.8|699540.3|700540.3|698984.7|30
1635152560000|2021-10-25 09:02:40|700984.7|698984.7|701010.9|699010.9|701011.5|699011.5|700984.7|698984.7|33
1635152570000|2021-10-25 09:02:50|701010.2|699010.2|701112.5|699112.5|701121|699121|701006.8|699006.8|29
1635152580000|2021-10-25 09:03:00|701124.4|699124.4|701130.9|699130.9|701143.5|699143.5|701103.5|699103.5|32
1635152590000|2021-10-25 09:03:10|701131.9|699131.9|701119|699119|701142.8|699142.8|701104.9|699104.9|24
1635152600000|2021-10-25 09:03:20|701105.5|699105.5|701184.5|699184.5|701184.5|699184.5|701105.5|699105.5|32
1635152610000|2021-10-25 09:03:30|701183.5|699183.5|701205.5|699205.5|701217.3|699217.3|701175.9|699175.9|29
1635152620000|2021-10-25 09:03:40|701217.2|699217.2|701281.7|699281.7|701285.6|699728.3|700728.3|699203.4|30
1635152630000|2021-10-25 09:03:50|701285|699285|701311.5|699311.5|701311.5|699311.5|701273.5|699273.5|30
1635152640000|2021-10-25 09:04:00|701300.2|699300.2|700823.8|699823.8|701361.3|699835.1|700805.8|699296.8|25
1635152650000|2021-10-25 09:04:10|700824.8|699824.8|701356.5|699356.5|701385.1|699836.5|700824.8|699323.4|36
1635152660000|2021-10-25 09:04:20|701355.8|699355.8|701390|699390|701392|699392|701347.6|699347.6|28
1635152670000|2021-10-25 09:04:30|701388.5|699388.5|701385.5|699385.5|701391|699391|701367.6|699367.6|30
1635152680000|2021-10-25 09:04:40|701390.2|699390.2|700869.6|699869.6|701391.1|699870.7|700844.2|699358.6|28
1635152690000|2021-10-25 09:04:50|700869|699869|700801.6|699801.6|701371.4|699874.9|700801.6|699294.2|30
1635152700000|2021-10-25 09:05:00|700815.8|699815.8|701365|699365|701367.7|699816.1|700794.4|699292.3|29
1635152710000|2021-10-25 09:05:10|701365.6|699365.6|700873.3|699873.3|701366.1|699874.5|700862.2|699359.6|23
1635152720000|2021-10-25 09:05:20|700872.9|699872.9|700865.8|699865.8|700874.6|699874.6|700861.2|699861.2|28
1635152730000|2021-10-25 09:05:30|700866.8|699866.8|701356.7|699356.7|701356.7|699875.2|700860.7|699356.7|18
1635152740000|2021-10-25 09:05:40|700876.4|699876.4|701455.6|699455.6|701455.6|699943.9|700839.3|699377.1|29
1635152750000|2021-10-25 09:05:50|701456.3|699456.3|701343|699343|701456.3|699926.4|700853.6|699339.8|30
1635152760000|2021-10-25 09:06:00|701343.2|699343.2|700865.7|699865.7|701359.2|699866.4|700831.8|699326.9|28
1635152770000|2021-10-25 09:06:10|700864.2|699864.2|700860.2|699860.2|700864.4|699864.4|700853.7|699853.7|16
1635152780000|2021-10-25 09:06:20|700859.3|699859.3|701363.3|699363.3|701373.1|699859.4|700851.9|699355.5|20
1635152790000|2021-10-25 09:06:30|701370.4|699370.4|701341.7|699341.7|701460.3|699898.5|700863.4|699339.9|28
1635152800000|2021-10-25 09:06:40|701344.1|699344.1|700763|699763|701355.9|699831.1|700760.8|699247.7|35
1635152810000|2021-10-25 09:06:50|700760.9|699760.9|701231.9|699231.9|701260.4|699764.2|700731.1|699217.9|24
1635152820000|2021-10-25 09:07:00|701230|699230|700690.4|699690.4|701239.4|699690.4|700687.7|699227.5|30
1635152830000|2021-10-25 09:07:10|701171.9|699171.9|700669.3|699669.3|701184.7|699699.6|700669.3|699171.9|37
1635152840000|2021-10-25 09:07:20|700668.7|699668.7|700671.7|699671.7|701164.5|699672.7|700662.8|699160.4|20
1635152850000|2021-10-25 09:07:30|700670.6|699670.6|701169.7|699169.7|701171|699678|700653.7|699141.1|28
1635152860000|2021-10-25 09:07:40|701177.2|699177.2|700674.9|699674.9|701192.5|699681.4|700673.5|699172.9|21
1635152870000|2021-10-25 09:07:50|700676.7|699676.7|701153.4|699153.4|701153.4|699686.4|700651.8|699153.4|23
1635152880000|2021-10-25 09:08:00|701128|699128|700527.6|699527.6|701128|699615.8|700527.6|699023|30
1635152890000|2021-10-25 09:08:10|700536.5|699536.5|700567.9|699567.9|701057.4|699576.9|700531.1|699039.7|32
1635152900000|2021-10-25 09:08:20|700567.1|699567.1|700565.5|699565.5|700576|699576|700559.6|699559.6|31
1635152910000|2021-10-25 09:08:30|700565.7|699565.7|700586.7|699586.7|701088.7|699592.2|700562.2|699088.7|25
1635152920000|2021-10-25 09:08:40|700596.6|699596.6|700602.6|699602.6|700603.5|699603.5|700590.2|699590.2|20
1635152930000|2021-10-25 09:08:50|700593.1|699593.1|701148.9|699148.9|701160.1|699649.9|700593.1|699129.4|24
1635152940000|2021-10-25 09:09:00|700647.2|699647.2|701152.5|699152.5|701152.5|699659.7|700645.8|699152.5|27
1635152950000|2021-10-25 09:09:10|701149.4|699149.4|700521.3|699521.3|701154.3|699652.6|700520|699010.9|36
1635152960000|2021-10-25 09:09:20|700524.2|699524.2|700546|699546|701036.2|699547.2|700498.4|699003.8|32
1635152970000|2021-10-25 09:09:30|700548.2|699548.2|700519.2|699519.2|701005.8|699549.8|700511.6|699005.8|31
1635152980000|2021-10-25 09:09:40|700989.9|698989.9|701008.4|699008.4|701010.2|699509|700499.7|698989.9|35
1635152990000|2021-10-25 09:09:50|701009.7|699009.7|700439.8|699439.8|701010.5|699504.8|700412|698920.9|35
1635153000000|2021-10-25 09:10:00|700443.7|699443.7|700910.4|698910.4|700934.1|699444.1|700418.3|698898.8|30
1635153010000|2021-10-25 09:10:10|700408.7|699408.7|700412.7|699412.7|700910.9|699428.9|700400.4|698904|23
1635153020000|2021-10-25 09:10:20|700415.9|699415.9|700433.9|699433.9|700936.5|699443.5|700409.6|698930.4|34
1635153030000|2021-10-25 09:10:30|700434.1|699434.1|700454.1|699454.1|700458.3|699458.3|700434|699434|29
1635153040000|2021-10-25 09:10:40|700451.2|699451.2|700979.9|698979.9|700992.8|699456.9|700451.2|698967.7|33
1635153050000|2021-10-25 09:10:50|700476.4|699476.4|700548.5|699548.5|700978.9|699548.5|700470|698977.9|35
1635153060000|2021-10-25 09:11:00|701066.4|699066.4|701066.7|699066.7|701069.1|699069.1|701040|699040|32
1635153070000|2021-10-25 09:11:10|701070.7|699070.7|700511.6|699511.6|701070.9|699558.9|700502.5|699000.2|28
1635153080000|2021-10-25 09:11:20|700521.9|699521.9|701062.3|699062.3|701079.7|699590.1|700521.9|699050.8|30
1635153090000|2021-10-25 09:11:30|701070.6|699070.6|701064.7|699064.7|701073.6|699563.6|700552.1|699050.5|25
1635153100000|2021-10-25 09:11:40|701061.9|699061.9|701066.7|699066.7|701068.4|699068.4|701053.2|699053.2|20
1635153110000|2021-10-25 09:11:50|701055|699055|700549.4|699549.4|701067.9|699549.5|700549.3|699054.2|21
1635153120000|2021-10-25 09:12:00|700565.2|699565.2|700560.9|699560.9|700568|699568|700553.9|699553.9|15
1635153130000|2021-10-25 09:12:10|700558.8|699558.8|700552.6|699552.6|701069|699573.5|700550.7|699050.3|27
1635153140000|2021-10-25 09:12:20|701063.3|699063.3|700547.5|699547.5|701063.3|699557.2|700544.7|699041.2|28
1635153150000|2021-10-25 09:12:30|700550.6|699550.6|701122.3|699122.3|701134.7|699625.3|700548|699118|30
1635153160000|2021-10-25 09:12:40|701119.9|699119.9|700636.8|699636.8|701138.2|699640.7|700617.7|699112.7|30
1635153170000|2021-10-25 09:12:50|700637.8|699637.8|701135.5|699135.5|701137.9|699638.4|700637.8|699134.5|12
1635153180000|2021-10-25 09:13:00|701136.5|699136.5|700646.1|699646.1|701147.8|699648.9|700631.2|699131.7|28
1635153190000|2021-10-25 09:13:10|700646.4|699646.4|700634.4|699634.4|701158.2|699651.3|700634.4|699136.9|25
1635153200000|2021-10-25 09:13:20|700634|699634|700652|699652|701159.6|699653.6|700634|699139.5|27
1635153210000|2021-10-25 09:13:30|700667.4|699667.4|700548.2|699548.2|701176.5|699670.8|700548.2|699164.6|23
1635153220000|2021-10-25 09:13:40|700543|699543|700975.6|698975.6|701047.3|699543|700454.7|698972.5|33
1635153230000|2021-10-25 09:13:50|700975.9|698975.9|700996.9|698996.9|701005.4|699005.4|700974.6|698974.6|30
1635153240000|2021-10-25 09:14:00|701004.9|699004.9|700969.4|698969.4|701005.5|699005.5|700964.8|698964.8|37
1635153250000|2021-10-25 09:14:10|700972.8|698972.8|700961.4|698961.4|700984.4|698984.4|700958|698958|32
1635153260000|2021-10-25 09:14:20|700962.7|698962.7|700966.7|698966.7|700987|699470.6|700456|698956.2|29
1635153270000|2021-10-25 09:14:30|700963.5|698963.5|700958.7|698958.7|700966.9|698966.9|700908.3|698908.3|33
1635153280000|2021-10-25 09:14:40|700947.9|698947.9|700961.9|698961.9|700968.9|699466.5|700458.3|698941.8|24
1635153290000|2021-10-25 09:14:50|700964.4|698964.4|701010.4|699010.4|701016.4|699523.9|700511.9|698957.6|27
1635153300000|2021-10-25 09:15:00|701011.3|699011.3|700980.6|698980.6|701011.6|699011.6|700975.4|698975.4|24
1635153310000|2021-10-25 09:15:10|700979.8|698979.8|700982.4|698982.4|700983.4|698983.4|700972.1|698972.1|25
1635153320000|2021-10-25 09:15:20|700982.6|698982.6|700409.7|699409.7|700982.6|699422|700408|698903.8|36
1635153330000|2021-10-25 09:15:30|700408.7|699408.7|700512|699512|701021.2|699512|700403.4|698914.6|39
1635153340000|2021-10-25 09:15:40|700514.8|699514.8|700533|699533|701038.5|699545.2|700514.8|699013.5|30
1635153350000|2021-10-25 09:15:50|700535.7|699535.7|701066.3|699066.3|701073.4|699577.3|700535.7|699047.9|28
1635153360000|2021-10-25 09:16:00|701061|699061|701062|699062|701069.9|699069.9|701061|699061|30
1635153370000|2021-10-25 09:16:10|701057.3|699057.3|700915.8|698915.8|701067.2|699460.9|700438.6|698909.9|36
1635153380000|2021-10-25 09:16:20|700911|698911|700303.1|699303.1|700917.4|699416.4|700303.1|698808|35
1635153390000|2021-10-25 09:16:30|700304.4|699304.4|700788.9|698788.9|700842.2|699316.6|700301|698783.9|37
1635153400000|2021-10-25 09:16:40|700786.4|698786.4|700773.7|698773.7|700786.4|698786.4|700765.1|698765.1|20
1635153410000|2021-10-25 09:16:50|700774.4|698774.4|700805.9|698805.9|700809.5|699312.6|700310|698774|21
1635153420000|2021-10-25 09:17:00|700798.9|698798.9|700792.8|698792.8|700800.6|699292.2|700292.2|698772.6|22
1635153430000|2021-10-25 09:17:10|700794.9|698794.9|700910.3|698910.3|700928.1|699354.9|700306.9|698793.3|24
1635153440000|2021-10-25 09:17:20|700902.9|698902.9|700895.8|698895.8|700914.5|699414.6|700388|698883.9|33
1635153450000|2021-10-25 09:17:30|700887.9|698887.9|700912.1|698912.1|700912.5|699409.7|700409.3|698887.9|34
1635153460000|2021-10-25 09:17:40|700904.9|698904.9|701004|699004|701004|699462.3|700423.5|698904.9|31
1635153470000|2021-10-25 09:17:50|700991.1|698991.1|700501.5|699501.5|701003.2|699501.5|700482.3|698976.3|27
1635153480000|2021-10-25 09:18:00|700995.7|698995.7|700558.3|699558.3|701053.4|699576.3|700522.6|698987.3|36
1635153490000|2021-10-25 09:18:10|700556.5|699556.5|701047.1|699047.1|701061.9|699567|700549.5|699047.1|26
1635153500000|2021-10-25 09:18:20|701046.6|699046.6|701053|699053|701074.7|699562|700546.1|699046.6|28
1635153510000|2021-10-25 09:18:30|701056|699056|701019.8|699019.8|701057.2|699057.2|700999.2|698999.2|33
1635153520000|2021-10-25 09:18:40|701019.3|699019.3|701040.3|699040.3|701079|699568|700568|699016.5|37
1635153530000|2021-10-25 09:18:50|701042.6|699042.6|701045.3|699045.3|701075.2|699565.5|700540|699039.6|28
1635153540000|2021-10-25 09:19:00|701043.8|699043.8|701041.3|699041.3|701084.2|699578.8|700572.2|699037.1|36
1635153550000|2021-10-25 09:19:10|701039|699039|701055.4|699055.4|701055.9|699055.9|701039|699039|23
1635153560000|2021-10-25 09:19:20|701054.3|699054.3|700575.3|699575.3|701054.3|699575.3|700553.7|699051.5|13
1635153570000|2021-10-25 09:19:30|700567.2|699567.2|700738.9|699738.9|701120.1|699738.9|700563.3|699113.9|34
1635153580000|2021-10-25 09:19:40|700739.3|699739.3|701320.2|699320.2|701322.6|699783.8|700739.3|699281.5|34
1635153590000|2021-10-25 09:19:50|701325.5|699325.5|701295.9|699295.9|701325.9|699811.5|700757|699244.8|34
1635153600000|2021-10-25 09:20:00|701297|699297|701324.8|699324.8|701341.7|699835.6|700835.6|699240.9|38
1635153610000|2021-10-25 09:20:10|701326.6|699326.6|701328.6|699328.6|701342.4|699342.4|701323.6|699323.6|31
1635153620000|2021-10-25 09:20:20|701330.2|699330.2|700855.7|699855.7|701345.8|699855.7|700846.2|699324.3|25
1635153630000|2021-10-25 09:20:30|700850.6|699850.6|701407.1|699407.1|701440.1|699854.6|700850.6|699351.9|37
1635153640000|2021-10-25 09:20:40|701396.7|699396.7|700860.9|699860.9|701398.2|699865|700850.6|699345.8|36
1635153650000|2021-10-25 09:20:50|700862.7|699862.7|700924.6|699924.6|701388.6|699925.8|700839.5|699324|32
1635153660000|2021-10-25 09:21:00|700923.1|699923.1|701070.8|700070.8|701419|700072.2|700910.3|699412.4|35
1635153670000|2021-10-25 09:21:10|701070.5|700070.5|701077|700077|701574.1|700085.5|701063.3|699562.5|22
1635153680000|2021-10-25 09:21:20|701080|700080|701105.2|700105.2|701609.7|700111|701061.3|699568.9|27
1635153690000|2021-10-25 09:21:30|701105|700105|701102.1|700102.1|701612|700105|701100.6|699599|27
1635153700000|2021-10-25 09:21:40|701102.5|700102.5|701115.3|700115.3|701117.6|700117.6|701102.5|700102.5|20
1635153710000|2021-10-25 09:21:50|701114.4|700114.4|701080|700080|701566.5|700115.1|701071|699566.5|21
1635153720000|2021-10-25 09:22:00|701084.8|700084.8|701110.4|700110.4|701602.9|700113.2|701075.8|699596.8|25
1635153730000|2021-10-25 09:22:10|701111.6|700111.6|701133.2|700133.2|701143.1|700143.1|701108.5|700108.5|28
1635153740000|2021-10-25 09:22:20|701138.5|700138.5|701142.5|700142.5|701154|700154|701131.6|700131.6|32
1635153750000|2021-10-25 09:22:30|701147.3|700147.3|701142.1|700142.1|701169.6|700169.6|701130.4|700130.4|33
1635153760000|2021-10-25 09:22:40|701134.7|700134.7|701139.2|700139.2|701142.5|700142.5|701120.9|700120.9|28
1635153770000|2021-10-25 09:22:50|701138.3|700138.3|701158|700158|701158|700158|701134|700134|22
1635153780000|2021-10-25 09:23:00|701155.2|700155.2|701282.2|700282.2|701794.8|700284.2|701153.3|699780.4|32
1635153790000|2021-10-25 09:23:10|701284.2|700284.2|701226.7|700226.7|701729.8|700284.2|701226.7|699716.3|37
1635153800000|2021-10-25 09:23:20|701221.3|700221.3|701740.5|699740.5|701745.3|700244.6|701221.3|699738|37
1635153810000|2021-10-25 09:23:30|701738.4|699738.4|701261.1|700261.1|701774.6|700270.6|701254.6|699738|28
1635153820000|2021-10-25 09:23:40|701261.9|700261.9|701684.5|699684.5|701738.7|700272.4|701161.4|699652.3|34
1635153830000|2021-10-25 09:23:50|701176.7|700176.7|701173.9|700173.9|701200|700200|701168.4|700168.4|32
1635153840000|2021-10-25 09:24:00|701662.6|699662.6|701751.9|699751.9|701751.9|700269|701182.1|699662.2|32
1635153850000|2021-10-25 09:24:10|701751.2|699751.2|701684.6|699684.6|701751.2|699751.2|701684.6|699684.6|34
1635153860000|2021-10-25 09:24:20|701676.9|699676.9|701158.7|700158.7|701694|700209.8|701158.6|699656.1|31
1635153870000|2021-10-25 09:24:30|701672.2|699672.2|701287|700287|701758.4|700287|701183.8|699658.1|34
1635153880000|2021-10-25 09:24:40|701274.3|700274.3|701772.3|699772.3|701782.6|700280.7|701254.3|699764.7|39
1635153890000|2021-10-25 09:24:50|701768.6|699768.6|701268.8|700268.8|701783.9|700281.1|701266.8|699768.6|38
1635153900000|2021-10-25 09:25:00|701270.6|700270.6|701829.3|699829.3|701830.3|700324.1|701269.8|699771.8|32
1635153910000|2021-10-25 09:25:10|701825.5|699825.5|701378.8|700378.8|701855.5|700378.8|701311.5|699825.5|34
1635153920000|2021-10-25 09:25:20|701383.5|700383.5|701378.8|700378.8|701871.8|700385.1|701363.1|699860.1|19
1635153930000|2021-10-25 09:25:30|701382.6|700382.6|701416.4|700416.4|701419.1|700419.1|701378.9|700378.9|24
1635153940000|2021-10-25 09:25:40|701912.9|699912.9|701514.7|700514.7|702007.9|700516.6|701406.2|699910.8|34
1635153950000|2021-10-25 09:25:50|701511.4|700511.4|702043.8|700043.8|702051.7|700550.1|701510.4|700042.5|29
1635153960000|2021-10-25 09:26:00|702042.6|700042.6|702017.5|700017.5|702056.8|700528.9|701516.8|700007.5|32
1635153970000|2021-10-25 09:26:10|702018|700018|701545.1|700545.1|702049.7|700566.5|701521.8|700018|26
1635153980000|2021-10-25 09:26:20|701544|700544|701543.4|700543.4|702022.2|700562.5|701538.8|700022.2|24
1635153990000|2021-10-25 09:26:30|701539.6|700539.6|702045.1|700045.1|702045.1|700541|701520.3|700030.9|26
1635154000000|2021-10-25 09:26:40|702035.6|700035.6|701527.5|700527.5|702065.4|700552.3|701527.5|700035.6|34
1635154010000|2021-10-25 09:26:50|701538.8|700538.8|701537.9|700537.9|702047.8|700544.5|701537.8|700039.2|21
1635154020000|2021-10-25 09:27:00|701517.1|700517.1|701561.9|700561.9|702069|700568|701517.1|700035.9|26
1635154030000|2021-10-25 09:27:10|701564.3|700564.3|701660|700660|702150.3|700660|701549.3|700065.2|34
1635154040000|2021-10-25 09:27:20|702155.8|700155.8|701686.2|700686.2|702184.9|700686.8|701653.5|700150.1|34
1635154050000|2021-10-25 09:27:30|701681.1|700681.1|701647.3|700647.3|702192|700681.1|701647.3|700134.9|38
1635154060000|2021-10-25 09:27:40|701649.6|700649.6|702086.4|700086.4|702150|700649.6|701551.5|700062.5|36
1635154070000|2021-10-25 09:27:50|702082.8|700082.8|702108|700108|702120.9|700120.9|702079.9|700079.9|28
1635154080000|2021-10-25 09:28:00|702108.8|700108.8|702103.4|700103.4|702111.9|700564.2|701564.2|700070.7|31
1635154090000|2021-10-25 09:28:10|702101.3|700101.3|702104.1|700104.1|702108.7|700596.1|701592.3|700063.4|32
1635154100000|2021-10-25 09:28:20|702115.9|700115.9|702188|700188|702190|700656.3|701644.5|700114.3|30
1635154110000|2021-10-25 09:28:30|702187.2|700187.2|702211.9|700211.9|702223.8|700691.3|701691.3|700170.2|26
1635154120000|2021-10-25 09:28:40|702216.5|700216.5|702162.8|700162.8|702216.6|700683.3|701629.3|700143.9|30
1635154130000|2021-10-25 09:28:50|702153.7|700153.7|702162|700162|702170|700170|702150.1|700150.1|27
1635154140000|2021-10-25 09:29:00|702160.4|700160.4|701590.4|700590.4|702174.3|700602.1|701553.9|700045.5|30
1635154150000|2021-10-25 09:29:10|701588.7|700588.7|702048.1|700048.1|702121.4|700595.7|701528|700027.8|40
1635154160000|2021-10-25 09:29:20|702048.4|700048.4|702039.2|700039.2|702055.7|700055.7|702031.9|700031.9|26
1635154170000|2021-10-25 09:29:30|702038.4|700038.4|702134.2|700134.2|702134.2|700619.1|701531.9|700038.4|34
1635154180000|2021-10-25 09:29:40|701618.9|700618.9|702047.3|700047.3|702116.8|700619.2|701534|700038.3|35
1635154190000|2021-10-25 09:29:50|702047|700047|702030.7|700030.7|702047|700047|702015.7|700015.7|32
1635154200000|2021-10-25 09:30:00|702023.6|700023.6|701519.5|700519.5|702051.4|700527.3|701519.5|700020.3|32
1635154210000|2021-10-25 09:30:10|701522.1|700522.1|701542.9|700542.9|702077.9|700569.6|701516.8|700044.8|30
1635154220000|2021-10-25 09:30:20|701541.4|700541.4|701923.1|699923.1|702069|700543.9|701411.3|699920.2|33
1635154230000|2021-10-25 09:30:30|701948.3|699948.3|701948.1|699948.1|701973.5|700474.1|701439|699948.1|29
1635154240000|2021-10-25 09:30:40|701954.6|699954.6|701981.5|699981.5|701995.5|700453.2|701445.6|699951.1|39
1635154250000|2021-10-25 09:30:50|701988.5|699988.5|702003.4|700003.4|702014.2|700014.2|701988.5|699988.5|27
1635154260000|2021-10-25 09:31:00|702003.7|700003.7|702043|700043|702062.3|700552.7|701552.7|700003.7|25
1635154270000|2021-10-25 09:31:10|702046.7|700046.7|701501.7|700501.7|702055.8|700532.5|701496.7|700009.8|29
1635154280000|2021-10-25 09:31:20|701501.4|700501.4|701502|700502|701502|700502|701497.6|700497.6|19
1635154290000|2021-10-25 09:31:30|701501.5|700501.5|702019.2|700019.2|702019.2|700514.8|701498.1|700019.2|20
1635154300000|2021-10-25 09:31:40|702008.5|700008.5|702000.1|700000.1|702009.5|700009.5|702000.1|700000.1|19
1635154310000|2021-10-25 09:31:50|701999.5|699999.5|701475.5|700475.5|702009.8|700476|701472.2|699981.4|24
1635154320000|2021-10-25 09:32:00|701478.7|700478.7|701478.2|700478.2|701481|700481|701466|700466|31
1635154330000|2021-10-25 09:32:10|701466.7|700466.7|702001.1|700001.1|702012|700475.4|701466.7|699986.3|26
1635154340000|2021-10-25 09:32:20|702001|700001|701480.8|700480.8|702009.2|700489|701471.3|699989|28
1635154350000|2021-10-25 09:32:30|701479.1|700479.1|701474.3|700474.3|701486.2|700486.2|701474.3|700474.3|19
1635154360000|2021-10-25 09:32:40|701476.1|700476.1|701477.8|700477.8|701490.2|700490.2|701475.2|700475.2|21
1635154370000|2021-10-25 09:32:50|701477.6|700477.6|701501|700501|702020.7|700506.9|701476.8|700008.9|25
1635154380000|2021-10-25 09:33:00|701495.8|700495.8|701984.7|699984.7|701995.9|700513.2|701477.3|699982.6|26
1635154390000|2021-10-25 09:33:10|701997.3|699997.3|701485.6|700485.6|702001.2|700485.6|701471.2|699977.7|28
1635154400000|2021-10-25 09:33:20|701983.1|699983.1|701476|700476|701994.4|700499.5|701476|699980.4|22
1635154410000|2021-10-25 09:33:30|701478.1|700478.1|701985.8|699985.8|701992.6|700491.9|701478.1|699985.3|19
1635154420000|2021-10-25 09:33:40|701985.3|699985.3|701961.1|699961.1|701985.3|699985.3|701960.9|699960.9|25
1635154430000|2021-10-25 09:33:50|701450|700450|701889.8|699889.8|701975.2|700454.7|701436.8|699884.7|27
1635154440000|2021-10-25 09:34:00|701886.2|699886.2|701792.5|699792.5|701890.5|700361.6|701290.7|699780.1|37
1635154450000|2021-10-25 09:34:10|701790.4|699790.4|701260.1|700260.1|701791.2|700266.3|701243.7|699755.3|29
1635154460000|2021-10-25 09:34:20|701258.5|700258.5|701769.3|699769.3|701772.4|700281.7|701253|699750|31
1635154470000|2021-10-25 09:34:30|701777.2|699777.2|701759.1|699759.1|701777.2|699777.2|701755.4|699755.4|23
1635154480000|2021-10-25 09:34:40|701758|699758|701871|699871|701883.7|700373.3|701192.2|699741.5|34
1635154490000|2021-10-25 09:34:50|701870.3|699870.3|701761.5|699761.5|701870.3|700315.4|701170.6|699666.5|31
1635154500000|2021-10-25 09:35:00|701748.1|699748.1|701774.4|699774.4|701786.5|700280|701274.8|699736.6|34
1635154510000|2021-10-25 09:35:10|701776.9|699776.9|701765.2|699765.2|701801.5|700300.3|701298.5|699755.7|27
1635154520000|2021-10-25 09:35:20|701766.6|699766.6|701757.5|699757.5|701766.6|699766.6|701748.9|699748.9|24
1635154530000|2021-10-25 09:35:30|701757.8|699757.8|701741.7|699741.7|701757.8|699757.8|701737.7|699737.7|25
1635154540000|2021-10-25 09:35:40|701744.9|699744.9|701888|699888|701893.5|700402.2|701285.1|699742.2|33
1635154550000|2021-10-25 09:35:50|701884.9|699884.9|701385.7|700385.7|701885.3|700385.7|701371.3|699845.5|31
1635154560000|2021-10-25 09:36:00|701876.5|699876.5|701386.9|700386.9|701888.2|700389.5|701335|699838.2|32
1635154570000|2021-10-25 09:36:10|701371.8|700371.8|701332.2|700332.2|701856.7|700373.3|701323.9|699827.3|35
1635154580000|2021-10-25 09:36:20|701329.1|700329.1|701840|699840|701851.9|700336.5|701326.5|699835.6|23
1635154590000|2021-10-25 09:36:30|701837.9|699837.9|701274.9|700274.9|701838.9|700301.9|701272.1|699790.3|29
1635154600000|2021-10-25 09:36:40|701274|700274|701198.8|700198.8|701797.4|700277.3|701191.5|699785.7|27
1635154610000|2021-10-25 09:36:50|701198.2|700198.2|701712.7|699712.7|701715.9|700201.6|701194|699712.7|18
1635154620000|2021-10-25 09:37:00|701708.7|699708.7|701199.4|700199.4|701708.7|700204.7|701196.8|699704.6|13
1635154630000|2021-10-25 09:37:10|701200.1|700200.1|701197.7|700197.7|701723.6|700207.8|701193.4|699723.6|22
1635154640000|2021-10-25 09:37:20|701199.1|700199.1|701199.6|700199.6|701202.4|700202.4|701197.8|700197.8|18
1635154650000|2021-10-25 09:37:30|701199.3|700199.3|701194.7|700194.7|701202.5|700202.5|701193.6|700193.6|18
1635154660000|2021-10-25 09:37:40|701199.5|700199.5|701199.5|700199.5|701702.2|700211.6|701186.6|699694.8|24
1635154670000|2021-10-25 09:37:50|701197.9|700197.9|701633.1|699633.1|701638.5|700197.9|701120.5|699631.3|21
1635154680000|2021-10-25 09:38:00|701634.1|699634.1|701126.7|700126.7|701643|700135.6|701126.7|699627|21
1635154690000|2021-10-25 09:38:10|701124.4|700124.4|701131.2|700131.2|701639.3|700136.7|701124.4|699626.7|26
1635154700000|2021-10-25 09:38:20|701129.7|700129.7|701150.9|700150.9|701650.7|700157.8|701129.7|699647.5|21
1635154710000|2021-10-25 09:38:30|701152.8|700152.8|701706.4|699706.4|701713|700211.9|701146.4|699702.8|25
1635154720000|2021-10-25 09:38:40|701702.5|699702.5|701699.5|699699.5|701718.1|700209.7|701190.2|699695.5|19
1635154730000|2021-10-25 09:38:50|701697|699697|701700.7|699700.7|701711.1|700193.1|701191.6|699697|16
1635154740000|2021-10-25 09:39:00|701694.9|699694.9|701199.8|700199.8|701694.9|700211.3|701192.6|699694.1|17
1635154750000|2021-10-25 09:39:10|701199.7|700199.7|701713.8|699713.8|701714.2|700200.8|701193.2|699712.2|27
1635154760000|2021-10-25 09:39:20|701195.2|700195.2|701198.5|700198.5|701214.2|700214.2|701195.2|700195.2|22
1635154770000|2021-10-25 09:39:30|701197.3|700197.3|701175.2|700175.2|701706.7|700208.4|701172.6|699691.7|27
1635154780000|2021-10-25 09:39:40|701174|700174|701172.7|700172.7|701693.9|700193.5|701171.5|699693.9|25
1635154790000|2021-10-25 09:39:50|701175.6|700175.6|701171.4|700171.4|701698.4|700189.1|701170.8|699674.7|35
1635154800000|2021-10-25 09:40:00|701171.2|700171.2|701623.9|699623.9|701640.3|700179.7|701126.6|699623.9|32
1635154810000|2021-10-25 09:40:10|701625.9|699625.9|701120.8|700120.8|701652.8|700142.2|701110.9|699617.3|32
1635154820000|2021-10-25 09:40:20|701123.7|700123.7|701131.9|700131.9|701654.8|700151.9|701118.3|699635|21
1635154830000|2021-10-25 09:40:30|701131|700131|701186|700186|701674.7|700196.8|701131|699649|26
1635154840000|2021-10-25 09:40:40|701196.1|700196.1|701682.4|699682.4|701701.6|700196.1|701183|699682.4|15
1635154850000|2021-10-25 09:40:50|701670.7|699670.7|701638.1|699638.1|701678.5|700184.9|701171.5|699638.1|27
1635154860000|2021-10-25 09:41:00|701639.9|699639.9|701643|699643|701657.7|699657.7|701639.8|699639.8|28
1635154870000|2021-10-25 09:41:10|701645.2|699645.2|701135.3|700135.3|701647.1|700137.6|701127.4|699633.6|18
1635154880000|2021-10-25 09:41:20|701137.2|700137.2|701196|700196|701205.6|700205.6|701137.2|700137.2|30
1635154890000|2021-10-25 09:41:30|701194.7|700194.7|701693|699693|701714.1|700218|701183.3|699692.4|32
1635154900000|2021-10-25 09:41:40|701694.1|699694.1|701184|700184|701695.1|700191.6|701177|699693.6|13
1635154910000|2021-10-25 09:41:50|701184.4|700184.4|701183.9|700183.9|701187.9|700187.9|701180|700180|12
1635154920000|2021-10-25 09:42:00|701184.4|700184.4|701700.1|699700.1|701710.8|700186.7|701184.4|699700.1|15
1635154930000|2021-10-25 09:42:10|701701.8|699701.8|701269|700269|701783|700275.5|701259.4|699700.3|24
1635154940000|2021-10-25 09:42:20|701268.3|700268.3|701270.7|700270.7|701785|700277.4|701265.1|699762.8|20
1635154950000|2021-10-25 09:42:30|701273.7|700273.7|701787.9|699787.9|701796.3|700278.5|701273.7|699786.3|17
1635154960000|2021-10-25 09:42:40|701794.8|699794.8|701786.8|699786.8|701794.8|699794.8|701783.1|699783.1|19
1635154970000|2021-10-25 09:42:50|701787.3|699787.3|701286.2|700286.2|701790.2|700286.5|701283.8|699786.7|14
1635154980000|2021-10-25 09:43:00|701286.4|700286.4|701822.8|699822.8|701832.5|700332.3|701286.4|699805.5|27
1635154990000|2021-10-25 09:43:10|701824.7|699824.7|701820.6|699820.6|701824.7|699824.7|701815.2|699815.2|26
1635155000000|2021-10-25 09:43:20|701822.2|699822.2|701827.6|699827.6|701840.1|700298.4|701295.8|699799.5|30
1635155010000|2021-10-25 09:43:30|701826.9|699826.9|701790.2|699790.2|701839.2|700310.7|701278.7|699790.2|32
1635155020000|2021-10-25 09:43:40|701283.8|700283.8|701805.7|699805.7|701805.7|700293|701283.8|699785.5|24
1635155030000|2021-10-25 09:43:50|701798.1|699798.1|701794.7|699794.7|701807.1|700295.4|701288.3|699793.1|24
1635155040000|2021-10-25 09:44:00|701801.3|699801.3|701785.7|699785.7|701801.3|700288.9|701270.7|699780.6|34
1635155050000|2021-10-25 09:44:10|701783.9|699783.9|701814.7|699814.7|701826.2|699826.2|701783.9|699783.9|29
1635155060000|2021-10-25 09:44:20|701811.7|699811.7|701279.7|700279.7|701823.1|700298.4|701249|699810.9|35
1635155070000|2021-10-25 09:44:30|701267|700267|701645.1|699645.1|701776.8|700280.9|701138.5|699639.3|36
1635155080000|2021-10-25 09:44:40|701673.6|699673.6|701680.4|699680.4|701694.7|699694.7|701663.2|699663.2|35
1635155090000|2021-10-25 09:44:50|701681.9|699681.9|701629.4|699629.4|701682|699682|701627|699627|27
1635155100000|2021-10-25 09:45:00|701626.2|699626.2|701703.1|699703.1|701705|699705|701609|699609|38
1635155110000|2021-10-25 09:45:10|701699.6|699699.6|701737.2|699737.2|701772.2|700279.7|701275.5|699685.7|37
1635155120000|2021-10-25 09:45:20|701737.5|699737.5|701682.7|699682.7|701743.7|699743.7|701676.2|699676.2|29
1635155130000|2021-10-25 09:45:30|701683.2|699683.2|701239.1|700239.1|701744.1|700239.1|701239.1|699681.8|24
1635155140000|2021-10-25 09:45:40|701239.7|700239.7|701679.1|699679.1|701682.8|700245|701220.3|699674.5|24
1635155150000|2021-10-25 09:45:50|701680.1|699680.1|701603.6|699603.6|701680.1|699680.1|701598.5|699598.5|32
1635155160000|2021-10-25 09:46:00|701600.7|699600.7|701641.2|699641.2|701648.8|699648.8|701600.7|699600.7|27
1635155170000|2021-10-25 09:46:10|701642.4|699642.4|701671.8|699671.8|701677.2|700155.6|701144.4|699642.4|32
1635155180000|2021-10-25 09:46:20|701672.6|699672.6|701236.6|700236.6|701734.9|700240|701231.7|699672.6|36
1635155190000|2021-10-25 09:46:30|701235.7|700235.7|701268.7|700268.7|701743.6|700268.7|701235.2|699727.9|28
1635155200000|2021-10-25 09:46:40|701267|700267|701738.2|699738.2|701765.3|700267|701249|699712.9|23
1635155210000|2021-10-25 09:46:50|701735.9|699735.9|701738.1|699738.1|701742.9|699742.9|701727.2|699727.2|23
1635155220000|2021-10-25 09:47:00|701737.7|699737.7|701695.5|699695.5|701750.7|699750.7|701695.5|699695.5|33
1635155230000|2021-10-25 09:47:10|701695.2|699695.2|701727.7|699727.7|701747.4|700256.2|701252.1|699687.5|27
1635155240000|2021-10-25 09:47:20|701727.3|699727.3|701691.4|699691.4|701739.3|700207.5|701196.5|699688.6|28
1635155250000|2021-10-25 09:47:30|701690.2|699690.2|701690.7|699690.7|701700.1|700207.6|701198.9|699644.3|30
1635155260000|2021-10-25 09:47:40|701684.7|699684.7|701206.9|700206.9|701711.8|700208.7|701206.9|699683|22
1635155270000|2021-10-25 09:47:50|701209.6|700209.6|701208.8|700208.8|701717.1|700209.6|701205.9|699689.8|27
1635155280000|2021-10-25 09:48:00|701208.2|700208.2|701717.3|699717.3|701717.3|700228.8|701203.5|699709.3|31
1635155290000|2021-10-25 09:48:10|701715.4|699715.4|701904.1|699904.1|701904.1|700300.2|701213|699711|37
1635155300000|2021-10-25 09:48:20|701901.3|699901.3|701946.9|699946.9|701954.5|699954.5|701890|699890|35
1635155310000|2021-10-25 09:48:30|701957.4|699957.4|701931.9|699931.9|701957.4|699957.4|701926|699926|34
1635155320000|2021-10-25 09:48:40|701932|699932|701946.6|699946.6|701948.8|699948.8|701924.4|699924.4|23
1635155330000|2021-10-25 09:48:50|701944.4|699944.4|701940.5|699940.5|701955.5|699955.5|701935.7|699935.7|28
1635155340000|2021-10-25 09:49:00|701949.9|699949.9|701930.5|699930.5|701953.3|699953.3|701926.2|699926.2|25
1635155350000|2021-10-25 09:49:10|701929.6|699929.6|701940.5|699940.5|701948.6|699948.6|701929.6|699929.6|19
1635155360000|2021-10-25 09:49:20|701950.4|699950.4|701951|699951|701951.9|699951.9|701935.9|699935.9|27
1635155370000|2021-10-25 09:49:30|701937.7|699937.7|701481.3|700481.3|701956.1|700488.3|701478.6|699937.7|28
1635155380000|2021-10-25 09:49:40|701480.7|700480.7|701479.7|700479.7|701490.4|700490.4|701476.3|700476.3|14
1635155390000|2021-10-25 09:49:50|701479.4|700479.4|701495.5|700495.5|701495.5|700495.5|701479.4|700479.4|16
1635155400000|2021-10-25 09:50:00|701507.5|700507.5|702017|700017|702031.8|700534.2|701492|700003.3|33
1635155410000|2021-10-25 09:50:10|702016.9|700016.9|701307.9|700307.9|702018.8|700498.3|701307.9|699862.4|33
1635155420000|2021-10-25 09:50:20|701835.3|699835.3|701760.6|699760.6|701845.4|700234.3|701234.3|699730|37
1635155430000|2021-10-25 09:50:30|701750.5|699750.5|701574.4|699574.4|701758.1|700232.4|701223|699562.6|37
1635155440000|2021-10-25 09:50:40|701574.6|699574.6|701644.2|699644.2|701653.3|699653.3|701574.2|699574.2|33
1635155450000|2021-10-25 09:50:50|701647.4|699647.4|701569.3|699569.3|701688.2|699688.2|701569.3|699569.3|37
1635155460000|2021-10-25 09:51:00|701566.4|699566.4|701569.8|699569.8|701579.2|700058.8|701058.8|699542.1|32
1635155470000|2021-10-25 09:51:10|701570.4|699570.4|701583|699583|701583|699583|701567.1|699567.1|29
1635155480000|2021-10-25 09:51:20|701584.4|699584.4|701753.3|699753.3|701770.4|700085.3|701085.3|699572|34
1635155490000|2021-10-25 09:51:30|701752.5|699752.5|701784.4|699784.4|701785.8|699785.8|701752.5|699752.5|35
1635155500000|2021-10-25 09:51:40|701784.5|699784.5|701786.2|699786.2|701789.8|699789.8|701776.9|699776.9|27
1635155510000|2021-10-25 09:51:50|701789.3|699789.3|701835.6|699835.6|701835.7|699835.7|701786.3|699786.3|37
1635155520000|2021-10-25 09:52:00|701834.9|699834.9|701887.3|699887.3|701900.8|699900.8|701832.8|699832.8|33
1635155530000|2021-10-25 09:52:10|701884.5|699884.5|701970.7|699970.7|701985.2|699985.2|701882.9|699882.9|25
1635155540000|2021-10-25 09:52:20|701971.9|699971.9|701813.5|699813.5|701975.5|700345.1|701345.1|699809.2|32
1635155550000|2021-10-25 09:52:30|701812.8|699812.8|701835.4|699835.4|701850|699850|701806|699806|30
1635155560000|2021-10-25 09:52:40|701833.4|699833.4|701878.1|699878.1|701895.4|699895.4|701833.4|699833.4|21
1635155570000|2021-10-25 09:52:50|701881|699881|701870|699870|701881|699881|701861|699861|27
1635155580000|2021-10-25 09:53:00|701873.2|699873.2|701928|699928|701943.8|699943.8|701871.6|699871.6|31
1635155590000|2021-10-25 09:53:10|701928.4|699928.4|701962.2|699962.2|701972|699972|701928.4|699928.4|29
1635155600000|2021-10-25 09:53:20|701963.3|699963.3|701352.8|700352.8|701971.1|700438.4|701352.8|699852.7|35
1635155610000|2021-10-25 09:53:30|701355.5|700355.5|701427.8|700427.8|701918.8|700427.8|701352.8|699842.7|32
1635155620000|2021-10-25 09:53:40|701919.6|699919.6|701469.8|700469.8|701958.4|700469.8|701457.9|699919.6|29
1635155630000|2021-10-25 09:53:50|701466.2|700466.2|701446.2|700446.2|701949.4|700466.2|701437.2|699947.3|24
1635155640000|2021-10-25 09:54:00|701454.3|700454.3|701472.7|700472.7|701986.1|700484|701454.3|699970.5|27
1635155650000|2021-10-25 09:54:10|701474|700474|702097.7|700097.7|702101.7|700582.6|701474|700069.9|31
1635155660000|2021-10-25 09:54:20|702087.7|700087.7|702096|700096|702097.5|700097.5|702077.3|700077.3|29
1635155670000|2021-10-25 09:54:30|702095.8|700095.8|702076|700076|702099|700099|702069.7|700069.7|37
1635155680000|2021-10-25 09:54:40|702076.1|700076.1|701646.5|700646.5|702155|700656.3|701645.7|700075.9|37
1635155690000|2021-10-25 09:54:50|702161|700161|702135.9|700135.9|702177.5|700177.5|702135.1|700135.1|30
1635155700000|2021-10-25 09:55:00|702138.4|700138.4|702150.2|700150.2|702159.5|700159.5|702107.8|700107.8|35
1635155710000|2021-10-25 09:55:10|702147.1|700147.1|701569.6|700569.6|702147.1|700569.6|701565|700066.4|26
1635155720000|2021-10-25 09:55:20|701569.8|700569.8|701583.9|700583.9|701590.1|700590.1|701555.5|700555.5|26
1635155730000|2021-10-25 09:55:30|701581.4|700581.4|702091.9|700091.9|702096.2|700595.3|701581.4|700081.6|27
1635155740000|2021-10-25 09:55:40|702090.9|700090.9|701595.1|700595.1|702099.6|700595.1|701583.7|700081.9|25
1635155750000|2021-10-25 09:55:50|701586.3|700586.3|701564.3|700564.3|701601.5|700601.5|701564.3|700564.3|26
1635155760000|2021-10-25 09:56:00|702064.3|700064.3|701562.3|700562.3|702064.3|700563.3|701542.9|700048.4|25
1635155770000|2021-10-25 09:56:10|702064.4|700064.4|702012.5|700012.5|702064.6|700564.5|701513.7|700012.4|27
1635155780000|2021-10-25 09:56:20|702028.3|700028.3|701926.7|699926.7|702028.6|700028.6|701926.7|699926.7|22
1635155790000|2021-10-25 09:56:30|701438.3|700438.3|701396.7|700396.7|701441.1|700441.1|701391.5|700391.5|20
1635155800000|2021-10-25 09:56:40|701397.4|700397.4|701335.9|700335.9|701899.3|700420.1|701330.9|699854.2|30
1635155810000|2021-10-25 09:56:50|701338.3|700338.3|701343.7|700343.7|701867.3|700381.6|701329.8|699851.3|30
1635155820000|2021-10-25 09:57:00|701344.9|700344.9|701347.2|700347.2|701837.2|700358.4|701340|699837.2|24
1635155830000|2021-10-25 09:57:10|701350.2|700350.2|701908.1|699908.1|701915.2|700375.5|701329.9|699839.9|28
1635155840000|2021-10-25 09:57:20|701900.2|699900.2|701974.8|699974.8|701984|700441|701407.4|699900.2|34
1635155850000|2021-10-25 09:57:30|701976.6|699976.6|701516|700516|702036.2|700516|701516|699976.6|31
1635155860000|2021-10-25 09:57:40|701518.3|700518.3|702022|700022|702026.3|700518.3|701518.3|700015.7|18
1635155870000|2021-10-25 09:57:50|702025.8|700025.8|701990.4|699990.4|702038.1|700527|701475.3|699983|19
1635155880000|2021-10-25 09:58:00|701492.9|700492.9|701989.1|699989.1|701989.1|700492.9|701479.8|699968.2|19
1635155890000|2021-10-25 09:58:10|702007.8|700007.8|702033.3|700033.3|702034.9|700034.9|702004.7|700004.7|29
1635155900000|2021-10-25 09:58:20|702023.6|700023.6|701990.9|699990.9|702026.4|700026.4|701980.1|699980.1|37
1635155910000|2021-10-25 09:58:30|701994.1|699994.1|702017.1|700017.1|702062|700515.9|701510.8|699991|34
1635155920000|2021-10-25 09:58:40|702020.8|700020.8|702055.9|700055.9|702062.2|700500.9|701500.9|700012.3|28
1635155930000|2021-10-25 09:58:50|702057.7|700057.7|702025|700025|702057.7|700531.7|701531.4|700009.7|28
1635155940000|2021-10-25 09:59:00|702025.5|700025.5|701550.9|700550.9|702048.4|700554.5|701489.6|699992.9|33
1635155950000|2021-10-25 09:59:10|701553.6|700553.6|701592|700592|701602|700602|701534.7|700534.7|21
1635155960000|2021-10-25 09:59:20|701587.5|700587.5|701586.5|700586.5|701587.6|700587.6|701582.5|700582.5|5
1635155970000|2021-10-25 09:59:30|701580.5|700580.5|701598.4|700598.4|701599.5|700599.5|701580.5|700580.5|15
1635155980000|2021-10-25 09:59:40|701596.9|700596.9|701596.9|700596.9|701601.1|700601.1|701596.2|700596.2|11
1635155990000|2021-10-25 09:59:50|701596.2|700596.2|701605|700605|701612.7|700612.7|701596.2|700596.2|12
1635156000000|2021-10-25 10:00:00|701611.7|700611.7|702143.9|700143.9|702154.2|700639.8|701611.7|700128.7|28
1635156010000|2021-10-25 10:00:10|702138.8|700138.8|701655.4|700655.4|702141.9|700671.2|701648|700138.8|18
1635156020000|2021-10-25 10:00:20|701656.9|700656.9|701651.8|700651.8|701666.8|700666.8|701649.9|700649.9|19
1635156030000|2021-10-25 10:00:30|701667.4|700667.4|702119.1|700119.1|702148.2|700667.6|701645.2|700119.1|20
1635156040000|2021-10-25 10:00:40|702114|700114|701649|700649|702117.7|700658.6|701645.5|700114|25
1635156050000|2021-10-25 10:00:50|701647.5|700647.5|701635.3|700635.3|701647.5|700647.5|701608.9|700608.9|25
1635156060000|2021-10-25 10:01:00|701623.2|700623.2|701627.3|700627.3|701650.8|700650.8|701617|700617|26
1635156070000|2021-10-25 10:01:10|701642.7|700642.7|701631.3|700631.3|701644.8|700644.8|701631.3|700631.3|13
1635156080000|2021-10-25 10:01:20|701640.5|700640.5|701642.5|700642.5|701644.6|700644.6|701637.3|700637.3|17
1635156090000|2021-10-25 10:01:30|701640.1|700640.1|701653.2|700653.2|701664.2|700664.2|701640.1|700640.1|15
1635156100000|2021-10-25 10:01:40|701653.5|700653.5|701654.1|700654.1|701668.9|700668.9|701650.7|700650.7|16
1635156110000|2021-10-25 10:01:50|701654.5|700654.5|701658.7|700658.7|701681|700681|701654.5|700654.5|21
1635156120000|2021-10-25 10:02:00|701669.9|700669.9|701648.2|700648.2|702149|700669.9|701629|700148.1|26
1635156130000|2021-10-25 10:02:10|701648.7|700648.7|701678.3|700678.3|702186.6|700689.2|701640.1|700186.6|25
1635156140000|2021-10-25 10:02:20|701674.9|700674.9|701700.5|700700.5|702210.8|700708.9|701672.8|700201.3|12
1635156150000|2021-10-25 10:02:30|701706.5|700706.5|701702.9|700702.9|702191|700718.9|701680|700191|24
1635156160000|2021-10-25 10:02:40|701720.2|700720.2|701707.8|700707.8|701720.2|700720.2|701693.4|700693.4|14
1635156170000|2021-10-25 10:02:50|701693|700693|701681|700681|701706|700706|701675|700675|14
1635156180000|2021-10-25 10:03:00|701699.8|700699.8|701634.1|700634.1|701699.8|700699.8|701603.6|700603.6|22
1635156190000|2021-10-25 10:03:10|701646.5|700646.5|701660.5|700660.5|701680.3|700680.3|701633.7|700633.7|22
1635156200000|2021-10-25 10:03:20|701656.3|700656.3|701647|700647|702187.2|700695.5|701645.3|700187.2|28
1635156210000|2021-10-25 10:03:30|701648|700648|701558.7|700558.7|701648|700648|701545|700545|19
1635156220000|2021-10-25 10:03:40|701556.7|700556.7|701518.4|700518.4|701558.3|700558.3|701518.4|700518.4|24
1635156230000|2021-10-25 10:03:50|701517.8|700517.8|701992|699992|702014.9|700532.2|701490|699982|36
1635156240000|2021-10-25 10:04:00|701988.9|699988.9|701960.3|699960.3|702013.4|700013.4|701957.5|699957.5|30
1635156250000|2021-10-25 10:04:10|701973.2|699973.2|701371.7|700371.7|701973.2|700371.9|701366|699899|26
1635156260000|2021-10-25 10:04:20|701374.5|700374.5|701372.1|700372.1|701890.8|700380.5|701340.3|699851|27
1635156270000|2021-10-25 10:04:30|701374|700374|701364.5|700364.5|701408.5|700408.5|701361.3|700361.3|23
1635156280000|2021-10-25 10:04:40|701353.6|700353.6|701359.1|700359.1|701370.9|700370.9|701345.2|700345.2|23
1635156290000|2021-10-25 10:04:50|701355.2|700355.2|701350.3|700350.3|701362.6|700362.6|701327.7|700327.7|24
1635156300000|2021-10-25 10:05:00|701360.9|700360.9|701287.5|700287.5|701360.9|700360.9|701287.5|700287.5|21
1635156310000|2021-10-25 10:05:10|701808.8|699808.8|701795.3|699795.3|701828.9|700306.3|701282.5|699784|22
1635156320000|2021-10-25 10:05:20|701797.6|699797.6|701853.7|699853.7|701856.5|700352.2|701304.2|699795.3|25
1635156330000|2021-10-25 10:05:30|701853.3|699853.3|701857.8|699857.8|701871|700353.1|701330|699816.7|35
1635156340000|2021-10-25 10:05:40|701859.5|699859.5|701376.8|700376.8|701893.1|700384.7|701353.2|699853.2|30
1635156350000|2021-10-25 10:05:50|701373.3|700373.3|701368|700368|701882.1|700384.7|701351.7|699864.9|28
1635156360000|2021-10-25 10:06:00|701365.2|700365.2|701814.2|699814.2|701875.1|700372.8|701357.8|699814.2|35
1635156370000|2021-10-25 10:06:10|701819.4|699819.4|701798.5|699798.5|701819.4|700299.5|701296.7|699790.6|32
1635156380000|2021-10-25 10:06:20|701810.5|699810.5|701259.6|700259.6|701864.4|700358.3|701259.6|699756.4|36
1635156390000|2021-10-25 10:06:30|701258.4|700258.4|701279.6|700279.6|701791.4|700286.9|701258.4|699764.2|25
1635156400000|2021-10-25 10:06:40|701265|700265|701254.3|700254.3|701777.1|700279.6|701249.8|699756.5|18
1635156410000|2021-10-25 10:06:50|701272.9|700272.9|701763.3|699763.3|701775.1|700272.9|701252.1|699746.3|27
1635156420000|2021-10-25 10:07:00|701761.2|699761.2|701293.4|700293.4|701808.5|700297.1|701256|699761.2|22
1635156430000|2021-10-25 10:07:10|701293.2|700293.2|701283.9|700283.9|701302.2|700302.2|701281.9|700281.9|20
1635156440000|2021-10-25 10:07:20|701296.9|700296.9|701265|700265|701741.4|700296.9|701255.4|699741.4|27
1635156450000|2021-10-25 10:07:30|701784|699784|701266.6|700266.6|701800.6|700293.6|701266.6|699784|24
1635156460000|2021-10-25 10:07:40|701267.4|700267.4|701290.4|700290.4|701293.8|700293.8|701267.4|700267.4|25
1635156470000|2021-10-25 10:07:50|701289.1|700289.1|701279.7|700279.7|701290.3|700290.3|701264.8|700264.8|26
1635156480000|2021-10-25 10:08:00|701268.8|700268.8|701277|700277|701282|700282|701265.6|700265.6|19
1635156490000|2021-10-25 10:08:10|701278.6|700278.6|701261.2|700261.2|701282|700282|701254.6|700254.6|23
1635156500000|2021-10-25 10:08:20|701262.5|700262.5|701259.6|700259.6|701268.3|700268.3|701252.9|700252.9|21
1635156510000|2021-10-25 10:08:30|701261.4|700261.4|701263.7|700263.7|701268.3|700268.3|701250.9|700250.9|18
1635156520000|2021-10-25 10:08:40|701264.8|700264.8|701229.1|700229.1|701758.3|700264.8|701229.1|699736.8|22
1635156530000|2021-10-25 10:08:50|701228.1|700228.1|701210.2|700210.2|701228.1|700228.1|701192.6|700192.6|19
1635156540000|2021-10-25 10:09:00|701230.3|700230.3|701280.5|700280.5|701832|700326.5|701206.2|699709|27
1635156550000|2021-10-25 10:09:10|701277|700277|701280.5|700280.5|701280.5|700280.5|701277|700277|2
1635156560000|2021-10-25 10:09:20|701281.9|700281.9|701374.2|700374.2|701389.3|700389.3|701271|700271|22
1635156570000|2021-10-25 10:09:30|701361.6|700361.6|701487.7|700487.7|701487.7|700487.7|701333|700333|31
1635156580000|2021-10-25 10:09:40|701477.4|700477.4|701480.2|700480.2|701978.9|700494.5|701473|699978.9|22
1635156590000|2021-10-25 10:09:50|701481|700481|701327.8|700327.8|701912.2|700487.5|701327.4|699848.6|25
1635156600000|2021-10-25 10:10:00|701323.5|700323.5|701813.9|699813.9|701844.4|700333.5|701315.8|699800.9|32
1635156610000|2021-10-25 10:10:10|701813.5|699813.5|701321.8|700321.8|701855.5|700321.8|701321.8|699803.4|25
1635156620000|2021-10-25 10:10:20|701319.9|700319.9|701853|699853|701866.6|700371|701319.9|699852.6|29
1635156630000|2021-10-25 10:10:30|701843|699843|701804|699804|701849.3|700321.9|701301.5|699792.5|20
1635156640000|2021-10-25 10:10:40|701800.5|699800.5|701791.6|699791.6|701830.9|700302.9|701297.6|699791.5|27
1635156650000|2021-10-25 10:10:50|701783.5|699783.5|701279.6|700279.6|701816.3|700279.6|701279.6|699781.3|23
1635156660000|2021-10-25 10:11:00|701785.2|699785.2|701776.1|699776.1|701786.7|699786.7|701763.9|699763.9|24
1635156670000|2021-10-25 10:11:10|701775.2|699775.2|701246.8|700246.8|701785.7|700264.9|701246.1|699751.1|28
1635156680000|2021-10-25 10:11:20|701246.5|700246.5|701529.5|699529.5|701623.8|700259.6|701229|699522.8|36
1635156690000|2021-10-25 10:11:30|701531.2|699531.2|701464.6|699464.6|701531.3|699976.9|700976.9|699464.6|32
1635156700000|2021-10-25 10:11:40|701464.8|699464.8|701452.9|699452.9|701471|699471|701433.9|699433.9|33
1635156710000|2021-10-25 10:11:50|701453.5|699453.5|701421.2|699421.2|701456.4|699456.4|701421.1|699421.1|35
1635156720000|2021-10-25 10:12:00|701421.5|699421.5|701417|699417|701479.3|699479.3|701400.5|699400.5|33
1635156730000|2021-10-25 10:12:10|701413.4|699413.4|701404.2|699404.2|701416.2|699416.2|701397.5|699397.5|27
1635156740000|2021-10-25 10:12:20|701410.2|699410.2|701464.4|699464.4|701478|699938|700937.9|699410|23
1635156750000|2021-10-25 10:12:30|701467.6|699467.6|701461.7|699461.7|701511.8|699996.3|700992.5|699461.7|24
1635156760000|2021-10-25 10:12:40|701450.9|699450.9|701377.8|699377.8|701450.9|699450.9|701370.8|699370.8|34
1635156770000|2021-10-25 10:12:50|701381.1|699381.1|701395.1|699395.1|701410.1|699410.1|701368.1|699368.1|30
1635156780000|2021-10-25 10:13:00|701391.2|699391.2|701175.1|699175.1|701391.2|699705|700705|699174.6|39
1635156790000|2021-10-25 10:13:10|701167.2|699167.2|701045.2|699045.2|701172.4|699172.4|700977.1|698977.1|36
1635156800000|2021-10-25 10:13:20|701046.9|699046.9|701089.9|699089.9|701117.5|699117.5|701034.9|699034.9|34
1635156810000|2021-10-25 10:13:30|701089.1|699089.1|701072.7|699072.7|701121.5|699121.5|701064.8|699064.8|33
1635156820000|2021-10-25 10:13:40|701058.1|699058.1|701038.4|699038.4|701074.5|699074.5|701035.6|699035.6|31
1635156830000|2021-10-25 10:13:50|701037.4|699037.4|700956.9|698956.9|701037.4|699037.4|700948.8|698948.8|34
1635156840000|2021-10-25 10:14:00|700955.8|698955.8|700963.5|698963.5|700965.4|698965.4|700955.2|698955.2|25
1635156850000|2021-10-25 10:14:10|700963.6|698963.6|701053.7|699053.7|701056.2|699056.2|700956.9|698956.9|33
1635156860000|2021-10-25 10:14:20|701052.1|699052.1|701026.2|699026.2|701064.9|699064.9|701024.9|699024.9|30
1635156870000|2021-10-25 10:14:30|701026.3|699026.3|700923.7|698923.7|701031.1|699031.1|700923.7|698923.7|22
1635156880000|2021-10-25 10:14:40|700924.3|698924.3|700857.3|698857.3|700926|698926|700857.3|698857.3|23
1635156890000|2021-10-25 10:14:50|700860.6|698860.6|700933.1|698933.1|700988|698988|700853.7|698853.7|34
1635156900000|2021-10-25 10:15:00|700925.2|698925.2|701032.1|699032.1|701034.7|699460|700458.9|698906|32
1635156910000|2021-10-25 10:15:10|701033|699033|701078.2|699078.2|701090.8|699090.8|701031.9|699031.9|34
1635156920000|2021-10-25 10:15:20|701091.1|699091.1|701007.6|699007.6|701095.7|699566.8|700560.9|698992.3|27
1635156930000|2021-10-25 10:15:30|701016.8|699016.8|701093.1|699093.1|701093.1|699562.5|700548.3|699009|30
1635156940000|2021-10-25 10:15:40|701093.8|699093.8|700591.7|699591.7|701101.7|699596|700591.7|699086.8|26
1635156950000|2021-10-25 10:15:50|700594.7|699594.7|700610|699610|701093.2|699610|700591.4|699092.1|24
1635156960000|2021-10-25 10:16:00|700610.7|699610.7|700981.5|698981.5|701079.5|699610.7|700479.1|698981.5|36
1635156970000|2021-10-25 10:16:10|700987.9|698987.9|700927.8|698927.8|700987.9|699467.3|700427.9|698922.4|29
1635156980000|2021-10-25 10:16:20|700928.7|698928.7|700469.9|699469.9|700930.1|699481.4|700419.6|698917|24
1635156990000|2021-10-25 10:16:30|700470.6|699470.6|700365.7|699365.7|700887.2|699470.6|700364.5|698868.9|31
1635157000000|2021-10-25 10:16:40|700842.4|698842.4|700252.2|699252.2|700842.4|699336.8|700251.1|698759.4|35
1635157010000|2021-10-25 10:16:50|700219.6|699219.6|700666.8|698666.8|700720.7|699235|700216.4|698576.5|37
1635157020000|2021-10-25 10:17:00|700664.5|698664.5|700499.6|698499.6|700689.4|698689.4|700487.7|698487.7|40
1635157030000|2021-10-25 10:17:10|700501.2|698501.2|700591.1|698591.1|700601.3|699060.5|700060.5|698501.2|36
1635157040000|2021-10-25 10:17:20|700597.7|698597.7|700565.6|698565.6|700597.7|698597.7|700553.8|698553.8|35
1635157050000|2021-10-25 10:17:30|700558.8|698558.8|700576.5|698576.5|700577.1|699017.1|700012.9|698514.5|35
1635157060000|2021-10-25 10:17:40|700571.7|698571.7|700547.3|698547.3|700576.4|698576.4|700546.3|698546.3|27
1635157070000|2021-10-25 10:17:50|700547.7|698547.7|700529.7|698529.7|700584.1|698584.1|700526.6|698526.6|36
1635157080000|2021-10-25 10:18:00|700533.7|698533.7|700024.3|699024.3|700550.5|699064.6|700019.1|698513.6|33
1635157090000|2021-10-25 10:18:10|700027.7|699027.7|700503.1|698503.1|700558.5|699041.7|699972.6|698482|36
1635157100000|2021-10-25 10:18:20|700504.6|698504.6|700583.4|698583.4|700585.1|699072.7|700072.7|698499.9|32
1635157110000|2021-10-25 10:18:30|700586.5|698586.5|700449.4|698449.4|700592.6|698592.6|700449.4|698449.4|36
1635157120000|2021-10-25 10:18:40|700450.9|698450.9|700453.8|698453.8|700463.2|698463.2|700444|698444|28
1635157130000|2021-10-25 10:18:50|699940|698940|700486.8|698486.8|700486.8|698940|699927.9|698422.3|32
1635157140000|2021-10-25 10:19:00|700488.4|698488.4|700528.1|698528.1|700533.6|698533.6|700483.9|698483.9|30
1635157150000|2021-10-25 10:19:10|700526.6|698526.6|700103.2|699103.2|700590|699110.8|700026.1|698524.5|33
1635157160000|2021-10-25 10:19:20|700113.7|699113.7|700607.4|698607.4|700620.1|699122.9|700106.8|698605.9|36
1635157170000|2021-10-25 10:19:30|700608.1|698608.1|700084.9|699084.9|700608.1|699121.1|700081.7|698608.1|31
1635157180000|2021-10-25 10:19:40|700076.9|699076.9|700100.8|699100.8|700110.8|699110.8|700076.8|699076.8|25
1635157190000|2021-10-25 10:19:50|700106.7|699106.7|700105.3|699105.3|700114.9|699114.9|700102.7|699102.7|22
1635157200000|2021-10-25 10:20:00|700112|699112|700669.7|698669.7|700695|699184.6|700101.2|698584|33
1635157210000|2021-10-25 10:20:10|700672.5|698672.5|700144.2|699144.2|700673|699183.9|700077.9|698571.2|40
1635157220000|2021-10-25 10:20:20|700149.9|699149.9|700179.4|699179.4|700180.9|699180.9|700132.9|699132.9|22
1635157230000|2021-10-25 10:20:30|700178.8|699178.8|700176|699176|700703|699182.2|700172.9|698668.5|27
1635157240000|2021-10-25 10:20:40|700181.8|699181.8|700673.6|698673.6|700700.5|699181.8|700181.8|698669.6|26
1635157250000|2021-10-25 10:20:50|700673.4|698673.4|700667.4|698667.4|700675.9|698675.9|700665.4|698665.4|32
1635157260000|2021-10-25 10:21:00|700668.9|698668.9|700172.4|699172.4|700671|699172.4|700167.8|698666.2|22
1635157270000|2021-10-25 10:21:10|700183.1|699183.1|700166.8|699166.8|700183.1|699183.1|700162.6|699162.6|27
1635157280000|2021-10-25 10:21:20|700166.9|699166.9|700195.5|699195.5|700668.6|699196.9|700165.5|698667.1|30
1635157290000|2021-10-25 10:21:30|700190.9|699190.9|700117.3|699117.3|700626.9|699201.5|700083.7|698597|35
1635157300000|2021-10-25 10:21:40|700126.9|699126.9|700534.1|698534.1|700585.1|699127|700027.8|698511.9|28
1635157310000|2021-10-25 10:21:50|700532|698532|700518.5|698518.5|700532|699033.8|700030.5|698513.4|27
1635157320000|2021-10-25 10:22:00|700518.9|698518.9|699951.1|698951.1|700518.9|698990.5|699951.1|698485.8|28
1635157330000|2021-10-25 10:22:10|699956|698956|700656.1|698656.1|700658.9|699167.9|699956|698509.2|38
1635157340000|2021-10-25 10:22:20|700668.9|698668.9|700671.1|698671.1|700685.2|698685.2|700655.2|698655.2|34
1635157350000|2021-10-25 10:22:30|700670.5|698670.5|700644.6|698644.6|700672.4|698672.4|700605.1|698605.1|30
1635157360000|2021-10-25 10:22:40|700638.2|698638.2|700572.6|698572.6|700659.7|699074.3|700074.3|698571.1|27
1635157370000|2021-10-25 10:22:50|700579.8|698579.8|700624.5|698624.5|700629|698629|700569.2|698569.2|30
1635157380000|2021-10-25 10:23:00|700613|698613|700136.2|699136.2|700636|699152.6|700108.7|698604.9|21
1635157390000|2021-10-25 10:23:10|700137.3|699137.3|700710.2|698710.2|700710.2|699154.8|700131.6|698632.6|39
1635157400000|2021-10-25 10:23:20|700709.9|698709.9|700777.2|698777.2|700777.2|699270.4|700189.6|698676.8|30
1635157410000|2021-10-25 10:23:30|700782.5|698782.5|700275.2|699275.2|700791.1|699282.6|700261.8|698769.5|29
1635157420000|2021-10-25 10:23:40|700270.2|699270.2|700313|699313|700825.6|699329.4|700270.2|698783.7|34
1635157430000|2021-10-25 10:23:50|700301|699301|700321|699321|700332.8|699332.8|700301|699301|31
1635157440000|2021-10-25 10:24:00|700322.7|699322.7|700320.1|699320.1|700333.1|699333.1|700318.4|699318.4|23
1635157450000|2021-10-25 10:24:10|700319.7|699319.7|700296.5|699296.5|700331.2|699331.2|700294.4|699294.4|22
1635157460000|2021-10-25 10:24:20|700291.6|699291.6|700272|699272|700767.6|699295.9|700270.1|698767.6|23
1635157470000|2021-10-25 10:24:30|700268.1|699268.1|700271.7|699271.7|700281.3|699281.3|700260.1|699260.1|27
1635157480000|2021-10-25 10:24:40|700260.2|699260.2|700275.1|699275.1|700278.5|699278.5|700260.2|699260.2|27
1635157490000|2021-10-25 10:24:50|700273.9|699273.9|700338.6|699338.6|700352.4|699352.4|700264.6|699264.6|30
1635157500000|2021-10-25 10:25:00|700352.4|699352.4|700345.1|699345.1|700353.5|699353.5|700327.6|699327.6|26
1635157510000|2021-10-25 10:25:10|700351.9|699351.9|700352|699352|700372.1|699372.1|700349.3|699349.3|30
1635157520000|2021-10-25 10:25:20|700357|699357|700195.1|699195.1|700769|699357|700193|698717.8|30
1635157530000|2021-10-25 10:25:30|700185.9|699185.9|700159.7|699159.7|700683|699185.9|700159.7|698649.4|33
1635157540000|2021-10-25 10:25:40|700159.5|699159.5|700656.9|698656.9|700661.5|699164.3|700155.1|698654.8|24
1635157550000|2021-10-25 10:25:50|700654|698654|700153|699153|700655.5|699154.3|700141.1|698642.2|20
1635157560000|2021-10-25 10:26:00|700147|699147|700153.2|699153.2|700156.7|699156.7|700137.7|699137.7|22
1635157570000|2021-10-25 10:26:10|700143.4|699143.4|700133.3|699133.3|700158.7|699158.7|700133.3|699133.3|20
1635157580000|2021-10-25 10:26:20|700135|699135|699959.3|698959.3|700566|699137|699948.9|698556.9|27
1635157590000|2021-10-25 10:26:30|699965.3|698965.3|699950.6|698950.6|700507.7|699011.9|699945.3|698449.9|31
1635157600000|2021-10-25 10:26:40|699949.2|698949.2|699960.4|698960.4|700471.1|698970.7|699944.2|698448.2|21
1635157610000|2021-10-25 10:26:50|699967|698967|699991.6|698991.6|700507.3|699012|699958.6|698507.3|29
1635157620000|2021-10-25 10:27:00|699989.1|698989.1|699976|698976|699990.9|698990.9|699957.5|698957.5|27
1635157630000|2021-10-25 10:27:10|699976.9|698976.9|700000.1|699000.1|700017.7|699017.7|699974.1|698974.1|27
1635157640000|2021-10-25 10:27:20|700000.3|699000.3|700457.7|698457.7|700477.1|699000.3|699969.5|698440.6|29
1635157650000|2021-10-25 10:27:30|700458.2|698458.2|699927.5|698927.5|700458.9|698927.5|699926.6|698415.3|28
1635157660000|2021-10-25 10:27:40|699930.9|698930.9|699919.7|698919.7|700415.6|698932.6|699909.9|698414.5|21
1635157670000|2021-10-25 10:27:50|699924.2|698924.2|700057.5|698057.5|700226.2|698924.2|699548.5|698024.6|39
1635157680000|2021-10-25 10:28:00|700032.4|698032.4|700049.9|698049.9|700095|698095|700005.9|698005.9|38
1635157690000|2021-10-25 10:28:10|700048.9|698048.9|700203|698203|700218.8|698688.5|699576.1|698048.9|26
1635157700000|2021-10-25 10:28:20|700203.1|698203.1|700305|698305|700321.8|698321.8|700203.1|698203.1|36
1635157710000|2021-10-25 10:28:30|700306.6|698306.6|700304.5|698304.5|700328.1|698328.1|700292|698292|29
1635157720000|2021-10-25 10:28:40|700304.1|698304.1|700289.5|698289.5|700308.6|698308.6|700289.5|698289.5|30
1635157730000|2021-10-25 10:28:50|700305.3|698305.3|700251.6|698251.6|700305.3|698751.9|699743.6|698243.3|30
1635157740000|2021-10-25 10:29:00|700257.7|698257.7|700261|698261|700261|698261|700240.9|698240.9|30
1635157750000|2021-10-25 10:29:10|700253.2|698253.2|700218.8|698218.8|700261.8|698261.8|700209.2|698209.2|29
1635157760000|2021-10-25 10:29:20|700220.6|698220.6|700257.5|698257.5|700266.2|698732.2|699732.2|698203.5|27
1635157770000|2021-10-25 10:29:30|700261.4|698261.4|700266.6|698266.6|700266.6|698266.6|700253|698253|26
1635157780000|2021-10-25 10:29:40|700257.5|698257.5|700261.1|698261.1|700271.4|698755.5|699749.8|698243.2|24
1635157790000|2021-10-25 10:29:50|700261.7|698261.7|700224.6|698224.6|700261.7|698722.6|699709.9|698210.5|35
1635157800000|2021-10-25 10:30:00|700226|698226|699658.4|698658.4|700226|698729|699636.1|698141.1|30
1635157810000|2021-10-25 10:30:10|699657.8|698657.8|700159.6|698159.6|700174|698657.8|699657.8|698147.4|23
1635157820000|2021-10-25 10:30:20|700159.8|698159.8|699842.9|697842.9|700210.6|698630.9|699454.3|697842.9|36
1635157830000|2021-10-25 10:30:30|699863.1|697863.1|699362.5|698362.5|699924.2|698429.5|699362.5|697845.6|36
1635157840000|2021-10-25 10:30:40|699362.4|698362.4|699396.5|698396.5|699879.8|698396.5|699360.1|697861.4|29
1635157850000|2021-10-25 10:30:50|699880.9|697880.9|699873.6|697873.6|699885.5|697885.5|699872.3|697872.3|24
1635157860000|2021-10-25 10:31:00|699865.4|697865.4|699963.7|697963.7|699981.8|698472.6|699472.6|697856.6|29
1635157870000|2021-10-25 10:31:10|699966.5|697966.5|699922.2|697922.2|699966.5|697966.5|699922.2|697922.2|21
1635157880000|2021-10-25 10:31:20|699922.7|697922.7|699921.4|697921.4|699936|698428.6|699428.6|697917.2|20
1635157890000|2021-10-25 10:31:30|699923.4|697923.4|699949.3|697949.3|699964.7|697964.7|699923.4|697923.4|31
1635157900000|2021-10-25 10:31:40|699950.8|697950.8|699461.5|698461.5|699950.8|698461.5|699443.4|697925.3|24
1635157910000|2021-10-25 10:31:50|699457.6|698457.6|699457.2|698457.2|699970.4|698471.2|699449.8|697958.9|29
1635157920000|2021-10-25 10:32:00|699454.4|698454.4|699949.4|697949.4|699949.4|698463.1|699451.7|697942.8|28
1635157930000|2021-10-25 10:32:10|699947.8|697947.8|699953.5|697953.5|699965.3|697965.3|699945.9|697945.9|26
1635157940000|2021-10-25 10:32:20|699956.2|697956.2|699451.7|698451.7|699965.9|698451.7|699451.7|697911.3|25
1635157950000|2021-10-25 10:32:30|699457|698457|700321.1|698321.1|700321.1|698464.9|699452.8|698083.7|34
1635157960000|2021-10-25 10:32:40|700356.7|698356.7|700378.8|698378.8|700506.4|698506.4|700356.7|698356.7|40
1635157970000|2021-10-25 10:32:50|700374.4|698374.4|700378.9|698378.9|700394.9|698872.2|699866.4|698351.3|36
1635157980000|2021-10-25 10:33:00|700380.7|698380.7|700408.2|698408.2|700415.7|698415.7|700365.3|698365.3|37
1635157990000|2021-10-25 10:33:10|700410.5|698410.5|700470.1|698470.1|700472.5|698472.5|700398.8|698398.8|37
1635158000000|2021-10-25 10:33:20|700470|698470|700499.9|698499.9|700499.9|698499.9|700470|698470|31
1635158010000|2021-10-25 10:33:30|700500.7|698500.7|700770.4|698770.4|700793.4|698793.4|700500.7|698500.7|40
1635158020000|2021-10-25 10:33:40|700731.5|698731.5|700741.8|698741.8|700796|698796|700717.6|698717.6|37
1635158030000|2021-10-25 10:33:50|700750.1|698750.1|700807.9|698807.9|700823.6|698823.6|700746.8|698746.8|36
1635158040000|2021-10-25 10:34:00|700809.8|698809.8|700817.8|698817.8|700833.1|698833.1|700800.6|698800.6|33
1635158050000|2021-10-25 10:34:10|700820.9|698820.9|700830.9|698830.9|700833.6|698833.6|700817.3|698817.3|22
1635158060000|2021-10-25 10:34:20|700831.6|698831.6|700772.4|698772.4|700833.3|698833.3|700768.5|698768.5|29
1635158070000|2021-10-25 10:34:30|700778.2|698778.2|700727.9|698727.9|700778.2|699214|700214|698691.9|27
1635158080000|2021-10-25 10:34:40|700726.8|698726.8|700709.5|698709.5|700731|699219.5|700219.5|698706.2|26
1635158090000|2021-10-25 10:34:50|700211|699211|700671.2|698671.2|700708.3|699211.7|700170|698659.1|27
1635158100000|2021-10-25 10:35:00|700671.6|698671.6|700660.2|698660.2|700671.6|699142.5|700142.5|698643.9|22
1635158110000|2021-10-25 10:35:10|700658.9|698658.9|700122.6|699122.6|700679.4|699181.5|700122.6|698646.8|31
1635158120000|2021-10-25 10:35:20|700162.6|699162.6|700171|699171|700176|699176|700151.5|699151.5|21
1635158130000|2021-10-25 10:35:30|700170.9|699170.9|700168.9|699168.9|700180.4|699180.4|700162.3|699162.3|26
1635158140000|2021-10-25 10:35:40|700174.8|699174.8|700178|699178|700686|699186.3|700158.9|698665.3|33
1635158150000|2021-10-25 10:35:50|700177.7|699177.7|700164.3|699164.3|700182.4|699182.4|700164.3|699164.3|27
1635158160000|2021-10-25 10:36:00|700168.9|699168.9|700165|699165|700176.3|699176.3|700160.9|699160.9|25
1635158170000|2021-10-25 10:36:10|700162.4|699162.4|700169.2|699169.2|700657|699181.1|700158.2|698656.8|24
1635158180000|2021-10-25 10:36:20|700163.8|699163.8|700668.6|698668.6|700708.9|699169.8|700125.1|698638.3|30
1635158190000|2021-10-25 10:36:30|700667.9|698667.9|700171.9|699171.9|700669.6|699171.9|700171.9|698662.1|18
1635158200000|2021-10-25 10:36:40|700171.2|699171.2|700661.5|698661.5|700663|699172.8|700170|698658.6|25
1635158210000|2021-10-25 10:36:50|700661.3|698661.3|700661.1|698661.1|700662.9|698662.9|700659.5|698659.5|11
1635158220000|2021-10-25 10:37:00|700660.5|698660.5|700110.2|699110.2|700661.2|699157.8|700110.2|698658.5|11
1635158230000|2021-10-25 10:37:10|700125.7|699125.7|700127.1|699127.1|700134.9|699134.9|700111.8|699111.8|18
1635158240000|2021-10-25 10:37:20|700126.8|699126.8|700117.3|699117.3|700126.8|699126.8|700116.8|699116.8|16
1635158250000|2021-10-25 10:37:30|700116.7|699116.7|700074.8|699074.8|700116.7|699116.7|700067.9|699067.9|28
1635158260000|2021-10-25 10:37:40|700072.3|699072.3|700069.2|699069.2|700079.2|699079.2|700069.2|699069.2|14
1635158270000|2021-10-25 10:37:50|700070.7|699070.7|700752.4|698752.4|700767.9|699270.3|700070.7|698667|34
1635158280000|2021-10-25 10:38:00|700752.7|698752.7|700759.5|698759.5|700759.5|698759.5|700748.4|698748.4|24
1635158290000|2021-10-25 10:38:10|700759|698759|700724.1|698724.1|700760.4|699263.3|700261.6|698684.3|36
1635158300000|2021-10-25 10:38:20|700725.3|698725.3|700808.8|698808.8|700828.4|698828.4|700711.5|698711.5|31
1635158310000|2021-10-25 10:38:30|700808.7|698808.7|700825.3|698825.3|700829.4|699315|700315|698808.5|34
1635158320000|2021-10-25 10:38:40|700822.9|698822.9|700759.1|698759.1|700822.9|698822.9|700758|698758|33
1635158330000|2021-10-25 10:38:50|700768.1|698768.1|700822.3|698822.3|700822.7|698822.7|700765.1|698765.1|37
1635158340000|2021-10-25 10:39:00|700821.7|698821.7|700827.6|698827.6|700828.6|698828.6|700821|698821|26
1635158350000|2021-10-25 10:39:10|700826.5|698826.5|700538|698538|700826.5|699099.7|700062.6|698538|37
1635158360000|2021-10-25 10:39:20|700559.8|698559.8|700559.1|698559.1|700577.1|699089.3|700064.1|698549.5|36
1635158370000|2021-10-25 10:39:30|700566|698566|700477.2|698477.2|700577.9|698577.9|700437.4|698437.4|35
1635158380000|2021-10-25 10:39:40|700475.8|698475.8|700717.2|698717.2|700717.2|699204.9|699985.8|698467|37
1635158390000|2021-10-25 10:39:50|700695.8|698695.8|700674.6|698674.6|700713.5|699179|700159.1|698663.5|31
1635158400000|2021-10-25 10:40:00|700176.2|699176.2|700553.3|698553.3|700667.2|699178.4|700172.2|698553.3|40
1635158410000|2021-10-25 10:40:10|700526.8|698526.8|700576.3|698576.3|700578|698578|700525.3|698525.3|37
1635158420000|2021-10-25 10:40:20|700576.9|698576.9|700668|698668|700668|698668|700576.9|698576.9|37
1635158430000|2021-10-25 10:40:30|700668.4|698668.4|700600.7|698600.7|700668.9|698668.9|700600.7|698600.7|30
1635158440000|2021-10-25 10:40:40|700601|698601|700596.3|698596.3|700608.8|698608.8|700521.3|698521.3|34
1635158450000|2021-10-25 10:40:50|700601.2|698601.2|700581.3|698581.3|700612.2|698612.2|700578|698578|31
1635158460000|2021-10-25 10:41:00|700589.9|698589.9|700562.6|698562.6|700614.6|698614.6|700560.7|698560.7|39
1635158470000|2021-10-25 10:41:10|700561.7|698561.7|700608.9|698608.9|700610.6|698610.6|700558.2|698558.2|31
1635158480000|2021-10-25 10:41:20|700611.1|698611.1|700599.1|698599.1|700615|698615|700596|698596|25
1635158490000|2021-10-25 10:41:30|700597.5|698597.5|700662.1|698662.1|700662.1|698662.1|700595.6|698595.6|28
1635158500000|2021-10-25 10:41:40|700662.4|698662.4|700324|698324|700673.8|698843.4|699843.4|698307.2|37
1635158510000|2021-10-25 10:41:50|700324.4|698324.4|700313.8|698313.8|700334.9|698334.9|700313.8|698313.8|29
1635158520000|2021-10-25 10:42:00|700316.5|698316.5|700321.5|698321.5|700329.1|698329.1|700313.5|698313.5|26
1635158530000|2021-10-25 10:42:10|700323.7|698323.7|699715.5|698715.5|700327.8|698716.5|699707.8|698183.3|23
1635158540000|2021-10-25 10:42:20|700213.5|698213.5|700018.9|698018.9|700214.6|698214.6|700010.5|698010.5|34
1635158550000|2021-10-25 10:42:30|700015|698015|700055.9|698055.9|700084|698560.1|699560.1|698015|36
1635158560000|2021-10-25 10:42:40|700076.7|698076.7|699535.1|698535.1|700084.8|698581.5|699535.1|697899.6|32
1635158570000|2021-10-25 10:42:50|700060.4|698060.4|699996.8|697996.8|700072.6|698571.9|699548.1|697996.8|37
1635158580000|2021-10-25 10:43:00|699996.5|697996.5|700105.5|698105.5|700155.2|698155.2|699996.5|697996.5|27
1635158590000|2021-10-25 10:43:10|700088.1|698088.1|700034.7|698034.7|700088.1|698088.1|700019.6|698019.6|32
1635158600000|2021-10-25 10:43:20|700050.1|698050.1|700049.3|698049.3|700051.7|698051.7|700034.8|698034.8|23
1635158610000|2021-10-25 10:43:30|700057.9|698057.9|700133.3|698133.3|700140.5|698140.5|700053.7|698053.7|34
1635158620000|2021-10-25 10:43:40|700132.2|698132.2|700202.3|698202.3|700202.3|698202.3|700123.4|698123.4|26
1635158630000|2021-10-25 10:43:50|700207.8|698207.8|700235.7|698235.7|700244.8|698244.8|700204.6|698204.6|26
1635158640000|2021-10-25 10:44:00|700251.6|698251.6|700239.1|698239.1|700266.5|698266.5|700239.1|698239.1|22
1635158650000|2021-10-25 10:44:10|700244.3|698244.3|700287.3|698287.3|700291|698291|700231.3|698231.3|30
1635158660000|2021-10-25 10:44:20|700291.7|698291.7|700297.9|698297.9|700337.7|698337.7|700291.3|698291.3|35
1635158670000|2021-10-25 10:44:30|700286.7|698286.7|699778.2|698778.2|700302.5|698778.2|699775.3|698281.3|35
1635158680000|2021-10-25 10:44:40|699773.8|698773.8|700271.7|698271.7|700313.5|698818.6|699771.5|698266.8|31
1635158690000|2021-10-25 10:44:50|700272.1|698272.1|699769.1|698769.1|700273.4|698777.2|699758.9|698259.7|25
1635158700000|2021-10-25 10:45:00|699759.2|698759.2|700275.2|698275.2|700279.5|698765.4|699750.4|698256.9|31
1635158710000|2021-10-25 10:45:10|700275.3|698275.3|700266.1|698266.1|700276.6|698276.6|700253.1|698253.1|25
1635158720000|2021-10-25 10:45:20|700261.2|698261.2|700264.3|698264.3|700266.7|698266.7|700240.6|698240.6|31
1635158730000|2021-10-25 10:45:30|700266.7|698266.7|699751|698751|700272|698751.3|699751|698240.7|30
1635158740000|2021-10-25 10:45:40|699733.5|698733.5|699722.8|698722.8|700231.6|698733.5|699719.6|698220.4|29
1635158750000|2021-10-25 10:45:50|699724.4|698724.4|700210.8|698210.8|700213.4|698724.4|699711.1|698209|33
1635158760000|2021-10-25 10:46:00|700210.6|698210.6|700179.2|698179.2|700211|698682.9|699672.6|698170.7|34
1635158770000|2021-10-25 10:46:10|700181.5|698181.5|699631.4|698631.4|700188|698678.1|699625.6|698135.4|37
1635158780000|2021-10-25 10:46:20|699633.6|698633.6|700029.6|698029.6|700030.1|698634.4|699446.3|697944.7|35
1635158790000|2021-10-25 10:46:30|700028.2|698028.2|700054.5|698054.5|700054.7|698537|699537|698016|33
1635158800000|2021-10-25 10:46:40|700055.4|698055.4|700112|698112|700112|698112|700029.4|698029.4|26
1635158810000|2021-10-25 10:46:50|700136.1|698136.1|700183|698183|700187.4|698692.7|699691.7|698127.1|22
1635158820000|2021-10-25 10:47:00|700184|698184|700188.3|698188.3|700203.4|698203.4|700171.4|698171.4|25
1635158830000|2021-10-25 10:47:10|700187.8|698187.8|700231|698231|700261.8|698261.8|700187.8|698187.8|38
1635158840000|2021-10-25 10:47:20|700230.6|698230.6|700229.3|698229.3|700239.6|698239.6|700222.6|698222.6|37
1635158850000|2021-10-25 10:47:30|700227.8|698227.8|700295.4|698295.4|700295.4|698295.4|700220.3|698220.3|32
1635158860000|2021-10-25 10:47:40|700286.1|698286.1|700351.3|698351.3|700351.6|698799.2|699784.7|698282.9|36
1635158870000|2021-10-25 10:47:50|700331.8|698331.8|700290.9|698290.9|700333.7|698785.3|699778.8|698284.6|34
1635158880000|2021-10-25 10:48:00|700291.4|698291.4|700275.1|698275.1|700291.4|698291.4|700273.2|698273.2|28
1635158890000|2021-10-25 10:48:10|700275|698275|699776.4|698776.4|700275|698776.4|699748.2|698263.7|21
1635158900000|2021-10-25 10:48:20|699778|698778|699777.9|698777.9|700274.7|698780.6|699765.7|698274.7|26
1635158910000|2021-10-25 10:48:30|699776.1|698776.1|699766.5|698766.5|699782.8|698782.8|699765|698765|28
1635158920000|2021-10-25 10:48:40|699765.4|698765.4|700276.2|698276.2|700304.9|698813.8|699765.4|698272.8|29
1635158930000|2021-10-25 10:48:50|700264|698264|700259.8|698259.8|700282.3|698753.3|699741.1|698257.3|22
1635158940000|2021-10-25 10:49:00|700261.8|698261.8|700250.5|698250.5|700280.6|698280.6|700239.5|698239.5|27
1635158950000|2021-10-25 10:49:10|700255.4|698255.4|700266.8|698266.8|700269.5|698730.5|699730.5|698233.9|33
1635158960000|2021-10-25 10:49:20|700267.7|698267.7|699730.5|698730.5|700268|698758.4|699728.5|698239.1|23
1635158970000|2021-10-25 10:49:30|699731.6|698731.6|699759.3|698759.3|700270.5|698773|699731.6|698252.1|35
1635158980000|2021-10-25 10:49:40|699757.1|698757.1|699724.6|698724.6|700255.9|698767.7|699718.8|698248.5|30
1635158990000|2021-10-25 10:49:50|699734.4|698734.4|700249.7|698249.7|700260.7|698734.4|699734.4|698233.8|30
1635159000000|2021-10-25 10:50:00|700249.2|698249.2|700217.7|698217.7|700275.2|698706.3|699668.3|698217.7|31
1635159010000|2021-10-25 10:50:10|700223.6|698223.6|700230.8|698230.8|700237.9|698736.6|699734.7|698223.6|29
1635159020000|2021-10-25 10:50:20|700230.3|698230.3|700175.5|698175.5|700231.6|698689.3|699689.3|698167.3|34
1635159030000|2021-10-25 10:50:30|700175.2|698175.2|700106.1|698106.1|700175.2|698175.2|700102.8|698102.8|25
1635159040000|2021-10-25 10:50:40|700106.5|698106.5|700089.9|698089.9|700106.7|698106.7|700089.9|698089.9|25
1635159050000|2021-10-25 10:50:50|700091|698091|700088.3|698088.3|700091.9|698091.9|700075.5|698075.5|30
1635159060000|2021-10-25 10:51:00|700088.1|698088.1|700261.3|698261.3|700261.3|698612|699612|698087.3|31
1635159070000|2021-10-25 10:51:10|700264.8|698264.8|700321.8|698321.8|700326.8|698326.8|700256.5|698256.5|24
1635159080000|2021-10-25 10:51:20|700298|698298|700256.5|698256.5|700358.5|698869|699808.1|698256.5|32
1635159090000|2021-10-25 10:51:30|700255.8|698255.8|700324.8|698324.8|700345|698345|700255.8|698255.8|30
1635159100000|2021-10-25 10:51:40|700321.7|698321.7|700351.3|698351.3|700351.3|698851.8|699824.8|698316.6|20
1635159110000|2021-10-25 10:51:50|700353.2|698353.2|699851.7|698851.7|700362.3|698858.2|699847.9|698338|28
1635159120000|2021-10-25 10:52:00|699850.6|698850.6|699881.6|698881.6|699900|698900|699850.6|698850.6|21
1635159130000|2021-10-25 10:52:10|699883.3|698883.3|699878.4|698878.4|699883.3|698883.3|699877.6|698877.6|17
1635159140000|2021-10-25 10:52:20|699877.3|698877.3|699874.4|698874.4|699882|698882|699870.9|698870.9|22
1635159150000|2021-10-25 10:52:30|699874.9|698874.9|699871.3|698871.3|699895.7|698895.7|699864.6|698864.6|23
1635159160000|2021-10-25 10:52:40|699871.2|698871.2|700331.5|698331.5|700335.2|698871.2|699830.2|698316.7|28
1635159170000|2021-10-25 10:52:50|700325.1|698325.1|699862.4|698862.4|700331.3|698862.4|699814.3|698325.1|28
1635159180000|2021-10-25 10:53:00|699858.4|698858.4|699816.2|698816.2|700342.3|698860.3|699802.3|698326.6|38
1635159190000|2021-10-25 10:53:10|699815.6|698815.6|700344|698344|700344|698873.7|699807.3|698344|35
1635159200000|2021-10-25 10:53:20|700341.3|698341.3|700345.9|698345.9|700352.8|698862.2|699838.2|698334.2|28
1635159210000|2021-10-25 10:53:30|700347.9|698347.9|699762.1|698762.1|700353|698823|699762.1|698277.8|32
1635159220000|2021-10-25 10:53:40|699760|698760|699770|698770|699780.7|698780.7|699752.7|698752.7|28
1635159230000|2021-10-25 10:53:50|699770.2|698770.2|699775.3|698775.3|699785.1|698785.1|699761|698761|24
1635159240000|2021-10-25 10:54:00|699766.4|698766.4|699722.3|698722.3|699791.1|698791.1|699710.6|698710.6|29
1635159250000|2021-10-25 10:54:10|699737.3|698737.3|699713.2|698713.2|699770.1|698770.1|699713.2|698713.2|33
1635159260000|2021-10-25 10:54:20|699710.4|698710.4|699718.9|698718.9|699732.7|698732.7|699706.6|698706.6|33
1635159270000|2021-10-25 10:54:30|699691.9|698691.9|699613.7|698613.7|699694.9|698694.9|699605.8|698605.8|30
1635159280000|2021-10-25 10:54:40|699616.8|698616.8|699631.3|698631.3|699634.8|698634.8|699613.8|698613.8|25
1635159290000|2021-10-25 10:54:50|699639.9|698639.9|699614.5|698614.5|699642.3|698642.3|699613.7|698613.7|24
1635159300000|2021-10-25 10:55:00|699614.3|698614.3|699559.5|698559.5|699615.1|698615.1|699552.3|698552.3|26
1635159310000|2021-10-25 10:55:10|699578|698578|699613.6|698613.6|699613.6|698613.6|699565|698565|22
1635159320000|2021-10-25 10:55:20|699614.4|698614.4|700099.2|698099.2|700102.3|698615.8|699512.5|698016.6|35
1635159330000|2021-10-25 10:55:30|700103.1|698103.1|699587.9|698587.9|700105.1|698587.9|699587.1|698084.8|17
1635159340000|2021-10-25 10:55:40|699584.8|698584.8|700073.4|698073.4|700093.2|698590.2|699576.8|698072.9|28
1635159350000|2021-10-25 10:55:50|700073.3|698073.3|699576.7|698576.7|700089.6|698576.7|699559.9|698060.5|36
1635159360000|2021-10-25 10:56:00|699576.1|698576.1|700130.5|698130.5|700138.7|698614.5|699576.1|698116.1|26
1635159370000|2021-10-25 10:56:10|700134.9|698134.9|699644.1|698644.1|700134.9|698652.7|699622.6|698129|32
1635159380000|2021-10-25 10:56:20|699645|698645|699563.2|698563.2|700124.7|698645.4|699563.2|698118.6|26
1635159390000|2021-10-25 10:56:30|699560.1|698560.1|699556.4|698556.4|699569.2|698569.2|699542.5|698542.5|31
1635159400000|2021-10-25 10:56:40|699556.8|698556.8|699565.1|698565.1|699565.2|698565.2|699540.1|698540.1|31
1635159410000|2021-10-25 10:56:50|699566.5|698566.5|699552.7|698552.7|699566.5|698566.5|699540.6|698540.6|29
1635159420000|2021-10-25 10:57:00|699556.3|698556.3|699550.9|698550.9|699563.6|698563.6|699532.7|698532.7|28
1635159430000|2021-10-25 10:57:10|699550.4|698550.4|699572.4|698572.4|699572.4|698572.4|699549|698549|25
1635159440000|2021-10-25 10:57:20|699566.1|698566.1|699580.5|698580.5|699595.1|698595.1|699563.8|698563.8|19
1635159450000|2021-10-25 10:57:30|699582.2|698582.2|699576.7|698576.7|699594.5|698594.5|699574.8|698574.8|19
1635159460000|2021-10-25 10:57:40|699572.8|698572.8|699538.6|698538.6|699579.9|698579.9|699524.9|698524.9|29
1635159470000|2021-10-25 10:57:50|699537.8|698537.8|699516.1|698516.1|699537.8|698537.8|699513.7|698513.7|31
1635159480000|2021-10-25 10:58:00|699516.5|698516.5|700021.8|698021.8|700032.2|698534.6|699502.9|698021.7|31
1635159490000|2021-10-25 10:58:10|699518.3|698518.3|699537.5|698537.5|699541.3|698541.3|699518.3|698518.3|31
1635159500000|2021-10-25 10:58:20|699537.8|698537.8|699539.9|698539.9|699543.2|698543.2|699527.1|698527.1|33
1635159510000|2021-10-25 10:58:30|699548.2|698548.2|699555.7|698555.7|700044.5|698568.6|699541.5|698044.5|28
1635159520000|2021-10-25 10:58:40|699544.5|698544.5|699548|698548|699552.8|698552.8|699536|698536|29
1635159530000|2021-10-25 10:58:50|699547.4|698547.4|699565.4|698565.4|699565.4|698565.4|699523.5|698523.5|36
1635159540000|2021-10-25 10:59:00|699565|698565|699567.4|698567.4|699577.1|698577.1|699552.8|698552.8|33
1635159550000|2021-10-25 10:59:10|699566.1|698566.1|699561.1|698561.1|699577.9|698577.9|699560.5|698560.5|22
1635159560000|2021-10-25 10:59:20|699562.4|698562.4|699528.8|698528.8|699566.2|698566.2|699523.9|698523.9|34
1635159570000|2021-10-25 10:59:30|699527.6|698527.6|699521.7|698521.7|699541.4|698541.4|699521.7|698521.7|31
1635159580000|2021-10-25 10:59:40|699523.9|698523.9|699579.1|698579.1|700037.2|698589|699509|698035.7|35
1635159590000|2021-10-25 10:59:50|699580.5|698580.5|699562.1|698562.1|699600.2|698600.2|699548.3|698548.3|28
1635159600000|2021-10-25 11:00:00|699561.9|698561.9|699495.6|698495.6|700018|698561.9|699491.4|698006.3|37
1635159610000|2021-10-25 11:00:10|699489.3|698489.3|699523|698523|699523|698523|699456|698456|35
1635159620000|2021-10-25 11:00:20|699522.7|698522.7|700042|698042|700045.5|698539.5|699521.6|698000.1|26
1635159630000|2021-10-25 11:00:30|700019|698019|699495.8|698495.8|700034.6|698521|699473.5|698019|36
1635159640000|2021-10-25 11:00:40|699497|698497|700046.2|698046.2|700046.2|698509.2|699495.3|697998.3|30
1635159650000|2021-10-25 11:00:50|700036.9|698036.9|699533.5|698533.5|700040.1|698548.1|699509|698036.9|34
1635159660000|2021-10-25 11:01:00|699535.5|698535.5|699522.3|698522.3|699535.5|698535.5|699521.4|698521.4|33
1635159670000|2021-10-25 11:01:10|699522.2|698522.2|699993.1|697993.1|700029.2|698526.6|699511.4|697986.4|28
1635159680000|2021-10-25 11:01:20|699989.6|697989.6|699991.2|697991.2|699993.8|697993.8|699984.2|697984.2|25
1635159690000|2021-10-25 11:01:30|699991.1|697991.1|700023.1|698023.1|700027.2|698027.2|699988.5|697988.5|26
1635159700000|2021-10-25 11:01:40|700022.9|698022.9|700038.9|698038.9|700038.9|698038.9|700011.7|698011.7|23
1635159710000|2021-10-25 11:01:50|700040.3|698040.3|700034.8|698034.8|700052.1|698548.9|699496.9|698000.5|28
1635159720000|2021-10-25 11:02:00|699506.4|698506.4|699997.5|697997.5|700028.8|698507.8|699506.4|697991|28
1635159730000|2021-10-25 11:02:10|699995.5|697995.5|699989.3|697989.3|700008.2|698008.2|699976.1|697976.1|22
1635159740000|2021-10-25 11:02:20|699987.6|697987.6|699980.1|697980.1|699988.1|698480.4|699463.4|697972.7|26
1635159750000|2021-10-25 11:02:30|699981.8|697981.8|699982|697982|699983.3|697983.3|699977.5|697977.5|13
1635159760000|2021-10-25 11:02:40|699982.8|697982.8|699973.4|697973.4|699983.2|697983.2|699968.6|697968.6|19
1635159770000|2021-10-25 11:02:50|699971.9|697971.9|699973.6|697973.6|699979.9|698477.3|699473.4|697970.6|16
1635159780000|2021-10-25 11:03:00|699974.5|697974.5|699474.2|698474.2|699978.5|698474.6|699468.3|697969.9|15
1635159790000|2021-10-25 11:03:10|699473.7|698473.7|699467.7|698467.7|699982.2|698489.4|699467.7|697982.2|20
1635159800000|2021-10-25 11:03:20|699467.6|698467.6|699471|698471|699983.8|698471|699462.8|697979|23
1635159810000|2021-10-25 11:03:30|699475.1|698475.1|699992.3|697992.3|700000.8|698483.7|699475.1|697989.1|12
1635159820000|2021-10-25 11:03:40|699996.5|697996.5|699991.9|697991.9|699996.5|698487.5|699468.1|697989.6|14
1635159830000|2021-10-25 11:03:50|699992.9|697992.9|699989.2|697989.2|700004.5|698004.5|699989.2|697989.2|17
1635159840000|2021-10-25 11:04:00|699995.3|697995.3|700034.3|698034.3|700054|698054|699994.5|697994.5|30
1635159850000|2021-10-25 11:04:10|700052|698052|700047.1|698047.1|700052|698554.8|699493.9|697979.8|29
1635159860000|2021-10-25 11:04:20|700045.7|698045.7|700076.4|698076.4|700078.9|698584|699546|698040.5|21
1635159870000|2021-10-25 11:04:30|700076.2|698076.2|700068.5|698068.5|700076.2|698076.2|700067|698067|23
1635159880000|2021-10-25 11:04:40|700070.2|698070.2|700070.7|698070.7|700070.7|698070.7|700062.8|698062.8|24
1635159890000|2021-10-25 11:04:50|700070|698070|700283.3|698283.3|700320.4|698712.7|699680.7|698056.7|37
1635159900000|2021-10-25 11:05:00|700270.1|698270.1|700371.5|698371.5|700400.5|698895.7|699877|698235.7|32
1635159910000|2021-10-25 11:05:10|700367.9|698367.9|700353.9|698353.9|700367.9|698764|699752.9|698253.6|34
1635159920000|2021-10-25 11:05:20|700353.5|698353.5|700327|698327|700353.5|698815.5|699804.2|698308.9|36
1635159930000|2021-10-25 11:05:30|700326|698326|700276.8|698276.8|700332.8|698332.8|700260.5|698260.5|31
1635159940000|2021-10-25 11:05:40|700277.3|698277.3|700368.5|698368.5|700372.1|698917.1|699832.4|698265|36
1635159950000|2021-10-25 11:05:50|700374.3|698374.3|699828.2|698828.2|700374.6|698828.2|699828.2|698346.2|35
1635159960000|2021-10-25 11:06:00|700332.2|698332.2|700370.6|698370.6|700375.1|698375.1|700327.5|698327.5|34
1635159970000|2021-10-25 11:06:10|700366|698366|700338.5|698338.5|700366|698366|700323.2|698323.2|34
1635159980000|2021-10-25 11:06:20|700337.3|698337.3|700227.1|698227.1|700337.3|698769.3|699769.3|698206.5|30
1635159990000|2021-10-25 11:06:30|700222.9|698222.9|700241.2|698241.2|700244|698244|700220.8|698220.8|29
1635160000000|2021-10-25 11:06:40|700241.5|698241.5|699760.2|698760.2|700271|698768.3|699743.7|698236.3|31
1635160010000|2021-10-25 11:06:50|699759.1|698759.1|699762.6|698762.6|699767|698767|699759.1|698759.1|18
1635160020000|2021-10-25 11:07:00|699761.3|698761.3|700254.5|698254.5|700254.5|698761.3|699740.2|698241.8|28
1635160030000|2021-10-25 11:07:10|700252.7|698252.7|699806.1|698806.1|700252.7|698811.1|699760|698251.9|32
1635160040000|2021-10-25 11:07:20|699800.1|698800.1|699794.7|698794.7|699804.8|698804.8|699793.5|698793.5|14
1635160050000|2021-10-25 11:07:30|699801.4|698801.4|699765.4|698765.4|700254.8|698801.4|699738.2|698254.8|32
1635160060000|2021-10-25 11:07:40|699766.1|698766.1|699760.7|698760.7|699766.6|698766.6|699759.4|698759.4|22
1635160070000|2021-10-25 11:07:50|699759.6|698759.6|699658.1|698658.1|700244.4|698760.2|699650.6|698228.7|31
1635160080000|2021-10-25 11:08:00|699649.4|698649.4|699640.7|698640.7|700116.7|698671.6|699610.6|698116.7|35
1635160090000|2021-10-25 11:08:10|699642|698642|699686.9|698686.9|700162.1|698699.7|699639.9|698162.1|23
1635160100000|2021-10-25 11:08:20|699687.4|698687.4|699721.6|698721.6|700199.2|698723.2|699684.4|698194.7|30
1635160110000|2021-10-25 11:08:30|699723.2|698723.2|700217.3|698217.3|700217.3|698723.2|699702.9|698203.6|30
1635160120000|2021-10-25 11:08:40|700218|698218|699696.3|698696.3|700218|698703|699685.4|698186.5|25
1635160130000|2021-10-25 11:08:50|699695.7|698695.7|700192|698192|700201.7|698695.7|699689|698189.1|28
1635160140000|2021-10-25 11:09:00|700191.2|698191.2|699694.2|698694.2|700204.2|698697.9|699687.2|698187.1|30
1635160150000|2021-10-25 11:09:10|699693.8|698693.8|699718.4|698718.4|699720.3|698720.3|699691.2|698691.2|30
1635160160000|2021-10-25 11:09:20|699719.1|698719.1|700224.5|698224.5|700234.4|698725.5|699719.1|698217.2|29
1635160170000|2021-10-25 11:09:30|700225.6|698225.6|699686|698686|700239.4|698759.7|699677.4|698200.8|33
1635160180000|2021-10-25 11:09:40|699687.2|698687.2|699684.8|698684.8|699689.4|698689.4|699681.8|698681.8|20
1635160190000|2021-10-25 11:09:50|699683.8|698683.8|700121.1|698121.1|700121.1|698684.6|699619|698115|30
1635160200000|2021-10-25 11:10:00|700122.6|698122.6|699601.7|698601.7|700130.4|698621.2|699599.7|698110.8|37
1635160210000|2021-10-25 11:10:10|699598.4|698598.4|699589.4|698589.4|700095.2|698599.1|699585|698093.2|22
1635160220000|2021-10-25 11:10:20|699589.8|698589.8|699561.1|698561.1|699594.5|698594.5|699561.1|698561.1|20
1635160230000|2021-10-25 11:10:30|699565|698565|699601.6|698601.6|699602|698602|699564|698564|34
1635160240000|2021-10-25 11:10:40|699613.1|698613.1|699626.5|698626.5|699629.7|698629.7|699608.6|698608.6|34
1635160250000|2021-10-25 11:10:50|699627.5|698627.5|699623.1|698623.1|699628.4|698628.4|699619|698619|29
1635160260000|2021-10-25 11:11:00|699622.5|698622.5|699618.3|698618.3|699624.2|698624.2|699598.7|698598.7|28
1635160270000|2021-10-25 11:11:10|699615.4|698615.4|700081.9|698081.9|700091.5|698618.9|699590.3|698081.9|32
1635160280000|2021-10-25 11:11:20|700082.7|698082.7|700084.3|698084.3|700088.4|698088.4|700078.7|698078.7|22
1635160290000|2021-10-25 11:11:30|700084.8|698084.8|700109.6|698109.6|700111.6|698111.6|700084|698084|32
1635160300000|2021-10-25 11:11:40|700111.2|698111.2|699671.2|698671.2|700122.2|698671.2|699651.3|698108.3|30
1635160310000|2021-10-25 11:11:50|699668.3|698668.3|699658.6|698658.6|700168.1|698687.1|699641.5|698168.1|38
1635160320000|2021-10-25 11:12:00|699657.8|698657.8|699666.6|698666.6|699667.9|698667.9|699657.8|698657.8|27
1635160330000|2021-10-25 11:12:10|699665.7|698665.7|699661|698661|699665.7|698665.7|699652.6|698652.6|25
1635160340000|2021-10-25 11:12:20|699663.2|698663.2|699658.7|698658.7|699666.9|698666.9|699654|698654|20
1635160350000|2021-10-25 11:12:30|699659.5|698659.5|699671.7|698671.7|699675.6|698675.6|699659.5|698659.5|32
1635160360000|2021-10-25 11:12:40|699671.3|698671.3|699667.7|698667.7|699680.5|698680.5|699663.4|698663.4|20
1635160370000|2021-10-25 11:12:50|699669|698669|700186.4|698186.4|700190|698686.3|699669|698175.1|16
1635160380000|2021-10-25 11:13:00|699686.4|698686.4|699703.7|698703.7|699715|698715|699685.8|698685.8|26
1635160390000|2021-10-25 11:13:10|699695.5|698695.5|699674.2|698674.2|700176|698702.2|699660|698176|29
1635160400000|2021-10-25 11:13:20|699678|698678|699676.8|698676.8|699678.4|698678.4|699668.3|698668.3|27
1635160410000|2021-10-25 11:13:30|699676.9|698676.9|699739.7|698739.7|699742|698742|699676.9|698676.9|28
1635160420000|2021-10-25 11:13:40|699739.5|698739.5|699753.8|698753.8|699756.5|698756.5|699731.5|698731.5|26
1635160430000|2021-10-25 11:13:50|699754.6|698754.6|699713.4|698713.4|700238.8|698775.9|699713.4|698238.8|28
1635160440000|2021-10-25 11:14:00|699713.1|698713.1|699714|698714|699722.6|698722.6|699677.2|698677.2|30
1635160450000|2021-10-25 11:14:10|699714.2|698714.2|699712.1|698712.1|699728.8|698728.8|699711.9|698711.9|18
1635160460000|2021-10-25 11:14:20|699710.6|698710.6|699707.4|698707.4|699711.2|698711.2|699707.4|698707.4|18
1635160470000|2021-10-25 11:14:30|699707.5|698707.5|699710.1|698710.1|699714.9|698714.9|699707|698707|20
1635160480000|2021-10-25 11:14:40|699708.7|698708.7|699691.2|698691.2|699713|698713|699690.1|698690.1|26
1635160490000|2021-10-25 11:14:50|699689.8|698689.8|699681.9|698681.9|699694|698694|699677.3|698677.3|26
1635160500000|2021-10-25 11:15:00|699671.8|698671.8|699675.8|698675.8|700184.3|698695.1|699671.2|698175.8|28
1635160510000|2021-10-25 11:15:10|699672.3|698672.3|699692.3|698692.3|699705|698705|699672.3|698672.3|27
1635160520000|2021-10-25 11:15:20|699695.9|698695.9|699693.5|698693.5|699717.3|698717.3|699693.1|698693.1|30
1635160530000|2021-10-25 11:15:30|699685.3|698685.3|700066.7|698066.7|700087|698685.3|699661|698066.7|28
1635160540000|2021-10-25 11:15:40|699565.4|698565.4|699567.3|698567.3|700070.6|698571.9|699552.7|698069.5|33
1635160550000|2021-10-25 11:15:50|699567.8|698567.8|699529.3|698529.3|700030|698571.8|699527.6|698030|30
1635160560000|2021-10-25 11:16:00|699529.4|698529.4|699528.2|698528.2|699539.2|698539.2|699527.2|698527.2|17
1635160570000|2021-10-25 11:16:10|699528.6|698528.6|699603.6|698603.6|699603.6|698603.6|699528|698528|25
1635160580000|2021-10-25 11:16:20|699603.4|698603.4|700086.2|698086.2|700092.4|698603.9|699566.6|698076.1|28
1635160590000|2021-10-25 11:16:30|700085|698085|700114.8|698114.8|700128|698128|700081|698081|27
1635160600000|2021-10-25 11:16:40|700114.5|698114.5|699662|698662|700178.1|698662|699653.7|698112.2|31
1635160610000|2021-10-25 11:16:50|699669.4|698669.4|699668.2|698668.2|699674.9|698674.9|699667.6|698667.6|24
1635160620000|2021-10-25 11:17:00|699669.3|698669.3|699663.9|698663.9|699671.1|698671.1|699663.6|698663.6|27
1635160630000|2021-10-25 11:17:10|699662.7|698662.7|699667.1|698667.1|699674.3|698674.3|699660.4|698660.4|20
1635160640000|2021-10-25 11:17:20|699668.3|698668.3|700222.7|698222.7|700222.7|698732.7|699663.7|698197.6|30
1635160650000|2021-10-25 11:17:30|700224.3|698224.3|700207.1|698207.1|700224.3|698715.1|699693.3|698204.9|24
1635160660000|2021-10-25 11:17:40|700208.2|698208.2|699738.2|698738.2|700224.5|698738.2|699721.4|698208.2|19
1635160670000|2021-10-25 11:17:50|699736.9|698736.9|699727.5|698727.5|700246.9|698753|699725.8|698240.6|29
1635160680000|2021-10-25 11:18:00|699729.2|698729.2|700226.7|698226.7|700231.4|698735.7|699729.2|698226.7|14
1635160690000|2021-10-25 11:18:10|700226.9|698226.9|699724|698724|700228.6|698727.9|699724|698226.9|16
1635160700000|2021-10-25 11:18:20|699723.8|698723.8|699730.5|698730.5|700216.2|698730.5|699721.8|698216.2|21
1635160710000|2021-10-25 11:18:30|699714.6|698714.6|699721.8|698721.8|700217|698722|699700.3|698217|31
1635160720000|2021-10-25 11:18:40|699725.7|698725.7|699721.7|698721.7|699731.6|698731.6|699718.5|698718.5|26
1635160730000|2021-10-25 11:18:50|699718.8|698718.8|699718.9|698718.9|699719.1|698719.1|699714.5|698714.5|16
1635160740000|2021-10-25 11:19:00|699718.6|698718.6|700216.6|698216.6|700216.6|698722|699705.5|698215.8|21
1635160750000|2021-10-25 11:19:10|699691.7|698691.7|700186.5|698186.5|700187|698706.7|699681.1|698179.5|22
1635160760000|2021-10-25 11:19:20|700184.8|698184.8|699688.4|698688.4|700187.4|698698.8|699687.1|698182.3|15
1635160770000|2021-10-25 11:19:30|699690.9|698690.9|699525.5|698525.5|700129.1|698691.4|699525.5|698035.6|28
1635160780000|2021-10-25 11:19:40|700019.9|698019.9|699595.6|698595.6|700100.6|698600.5|699580.8|698019.9|30
1635160790000|2021-10-25 11:19:50|699595.1|698595.1|699608.1|698608.1|700120.3|698619.1|699592.7|698089.6|29
1635160800000|2021-10-25 11:20:00|699606.6|698606.6|699613.1|698613.1|700122.2|698623|699606.3|698112.1|20
1635160810000|2021-10-25 11:20:10|699614.3|698614.3|699607.8|698607.8|699614.3|698614.3|699598|698598|21
1635160820000|2021-10-25 11:20:20|699606|698606|699600.8|698600.8|699609|698609|699600.8|698600.8|15
1635160830000|2021-10-25 11:20:30|699600.6|698600.6|700117.7|698117.7|700118|698611.2|699600.6|698101.9|19
1635160840000|2021-10-25 11:20:40|700116.8|698116.8|699624.2|698624.2|700116.8|698640.3|699620.7|698116.8|16
1635160850000|2021-10-25 11:20:50|699625.5|698625.5|699623.4|698623.4|699635.2|698635.2|699623.4|698623.4|18
1635160860000|2021-10-25 11:21:00|699622.9|698622.9|700192.5|698192.5|700195.4|698706.3|699622.7|698186.7|24
1635160870000|2021-10-25 11:21:10|700192.7|698192.7|699698.1|698698.1|700199.4|698706.5|699690|698186.5|26
1635160880000|2021-10-25 11:21:20|699697.4|698697.4|699703.2|698703.2|700218.2|698724.9|699697.1|698209|33
1635160890000|2021-10-25 11:21:30|699703.4|698703.4|699750|698750|700256.1|698756.9|699703.4|698256.1|30
1635160900000|2021-10-25 11:21:40|699755.7|698755.7|699740.1|698740.1|699755.7|698755.7|699731.4|698731.4|30
1635160910000|2021-10-25 11:21:50|699746.3|698746.3|699765.8|698765.8|699765.8|698765.8|699746.3|698746.3|12
1635160920000|2021-10-25 11:22:00|699754.3|698754.3|699827.4|698827.4|699831|698831|699754.3|698754.3|20
1635160930000|2021-10-25 11:22:10|699820.7|698820.7|699797.4|698797.4|699820.7|698820.7|699788.8|698788.8|16
1635160940000|2021-10-25 11:22:20|699799.6|698799.6|699758.6|698758.6|699803.1|698803.1|699758.1|698758.1|17
1635160950000|2021-10-25 11:22:30|699766.3|698766.3|699742.6|698742.6|700267.1|698773.9|699728.1|698263.6|21
1635160960000|2021-10-25 11:22:40|699750.2|698750.2|699721|698721|699752.9|698752.9|699710.7|698710.7|27
1635160970000|2021-10-25 11:22:50|699719.7|698719.7|699669.9|698669.9|699719.7|698719.7|699656.5|698656.5|23
1635160980000|2021-10-25 11:23:00|699666.5|698666.5|699663.1|698663.1|699667.1|698667.1|699650.3|698650.3|24
1635160990000|2021-10-25 11:23:10|699657.6|698657.6|699693.7|698693.7|700201.7|698700.4|699657.6|698199.3|21
1635161000000|2021-10-25 11:23:20|699694.8|698694.8|699711.5|698711.5|699711.5|698711.5|699690.8|698690.8|14
1635161010000|2021-10-25 11:23:30|700215|698215|699767.2|698767.2|700255.6|698778.2|699706.4|698215|27
1635161020000|2021-10-25 11:23:40|699765.7|698765.7|699746.2|698746.2|700245.6|698766.6|699734.3|698237.4|29
1635161030000|2021-10-25 11:23:50|699746|698746|700255.4|698255.4|700266.1|698765.5|699734.4|698250.8|27
1635161040000|2021-10-25 11:24:00|700262.8|698262.8|700291.8|698291.8|700292.4|698791.5|699739.4|698262.8|31
1635161050000|2021-10-25 11:24:10|700267.3|698267.3|700271.3|698271.3|700301.4|698827.8|699777|698249.9|31
1635161060000|2021-10-25 11:24:20|700272|698272|700278.8|698278.8|700295.3|698295.3|700270.1|698270.1|27
1635161070000|2021-10-25 11:24:30|700278.7|698278.7|700273.3|698273.3|700295.6|698295.6|700263.3|698263.3|27
1635161080000|2021-10-25 11:24:40|700275.4|698275.4|699762.1|698762.1|700275.7|698772|699747.9|698248.9|29
1635161090000|2021-10-25 11:24:50|699746.1|698746.1|699761.2|698761.2|700279.5|698774.3|699746.1|698246.8|24
1635161100000|2021-10-25 11:25:00|699758.1|698758.1|700315.7|698315.7|700315.7|698810.5|699758.1|698272.9|35
1635161110000|2021-10-25 11:25:10|700314.5|698314.5|700332.9|698332.9|700332.9|698838.2|699822.9|698302|24
1635161120000|2021-10-25 11:25:20|700331.5|698331.5|700320.3|698320.3|700332.9|698842.9|699796.6|698302.8|28
1635161130000|2021-10-25 11:25:30|700318|698318|700299.8|698299.8|700337.5|698839.8|699805|698299.8|29
1635161140000|2021-10-25 11:25:40|700299.6|698299.6|700307.2|698307.2|700311.1|698311.1|700297.5|698297.5|24
1635161150000|2021-10-25 11:25:50|700312|698312|699813.9|698813.9|700313.9|698814.5|699799|698305.5|22
1635161160000|2021-10-25 11:26:00|699812.4|698812.4|700305.3|698305.3|700308.1|698812.4|699803.9|698301.6|17
1635161170000|2021-10-25 11:26:10|700303.2|698303.2|699788.4|698788.4|700319.1|698821.6|699788.4|698300|25
1635161180000|2021-10-25 11:26:20|699822.5|698822.5|699817.4|698817.4|700315.7|698826|699803.2|698315.7|26
1635161190000|2021-10-25 11:26:30|699813.1|698813.1|700295.3|698295.3|700295.8|698813.1|699778.2|698289.3|19
1635161200000|2021-10-25 11:26:40|700287.9|698287.9|700291.8|698291.8|700295.2|698295.2|700287.9|698287.9|15
1635161210000|2021-10-25 11:26:50|700289.9|698289.9|699824.2|698824.2|700300.6|698824.2|699824.2|698289.9|21
1635161220000|2021-10-25 11:27:00|700310.4|698310.4|700312.9|698312.9|700316.7|698805.9|699796.1|698304.8|21
1635161230000|2021-10-25 11:27:10|700313.6|698313.6|700298.8|698298.8|700313.6|698313.6|700296.4|698296.4|19
1635161240000|2021-10-25 11:27:20|700299.2|698299.2|700294.4|698294.4|700300.7|698794.5|699780|698288.8|17
1635161250000|2021-10-25 11:27:30|700284.8|698284.8|700290.3|698290.3|700293.4|698293.4|700282.8|698282.8|13
1635161260000|2021-10-25 11:27:40|700291.1|698291.1|700281.2|698281.2|700291.1|698790.5|699788.1|698279.7|13
1635161270000|2021-10-25 11:27:50|700280.5|698280.5|700316|698316|700316|698316|700277.9|698277.9|28
1635161280000|2021-10-25 11:28:00|700317.4|698317.4|700318.3|698318.3|700318.3|698318.3|700308.6|698308.6|20
1635161290000|2021-10-25 11:28:10|700318.4|698318.4|699815.5|698815.5|700319.9|698819.4|699804.2|698307.2|29
1635161300000|2021-10-25 11:28:20|699816.6|698816.6|700308.6|698308.6|700315.7|698817.9|699807|698308.6|23
1635161310000|2021-10-25 11:28:30|700307.2|698307.2|700321.2|698321.2|700321.2|698321.2|700307.2|698307.2|26
1635161320000|2021-10-25 11:28:40|700321.5|698321.5|700257.9|698257.9|700321.6|698823.3|699757.2|698248.2|31
1635161330000|2021-10-25 11:28:50|700253.3|698253.3|700253.9|698253.9|700291.7|698802.9|699753.4|698253.3|37
1635161340000|2021-10-25 11:29:00|700256.4|698256.4|699785|698785|700290|698792.6|699742.4|698256.4|37
1635161350000|2021-10-25 11:29:10|699786.3|698786.3|699794.4|698794.4|700298.3|698800.1|699786.3|698290.5|30
1635161360000|2021-10-25 11:29:20|699793.6|698793.6|700255.6|698255.6|700286.1|698795|699743.8|698255.6|35
1635161370000|2021-10-25 11:29:30|700263|698263|700235.3|698235.3|700273.7|698745.9|699742.2|698233.6|27
1635161380000|2021-10-25 11:29:40|700231.1|698231.1|699593.4|698593.4|700237.9|698604.8|699585.5|698087.6|24
1635161390000|2021-10-25 11:29:50|699587.8|698587.8|699607.9|698607.9|700108.4|698608.6|699587.8|698103.9|23
1635161400000|2021-10-25 11:30:00|700085.7|698085.7|699551.3|698551.3|700085.7|698556.3|699544|698044.1|25
1635161410000|2021-10-25 11:30:10|699549.4|698549.4|699592.9|697592.9|700061.6|698600.1|699541.4|697545.1|36
1635161420000|2021-10-25 11:30:20|699609.4|697609.4|699661.1|697661.1|699674.1|697674.1|699516.3|697516.3|39
1635161430000|2021-10-25 11:30:30|699637.5|697637.5|699766.1|697766.1|699776.3|697776.3|699637.5|697637.5|38
1635161440000|2021-10-25 11:30:40|699765.9|697765.9|699787.2|697787.2|699792.8|697792.8|699753|697753|29
1635161450000|2021-10-25 11:30:50|699779.3|697779.3|699666.3|697666.3|699784.8|697784.8|699663.4|697663.4|29
1635161460000|2021-10-25 11:31:00|699686.5|697686.5|699590.2|697590.2|699686.5|697686.5|699576.5|697576.5|31
1635161470000|2021-10-25 11:31:10|699589|697589|699657.1|697657.1|699688.2|697688.2|699575.5|697575.5|31
1635161480000|2021-10-25 11:31:20|699656.2|697656.2|699600.8|697600.8|699686|697686|699600.8|697600.8|26
1635161490000|2021-10-25 11:31:30|699581.7|697581.7|699542.6|697542.6|699600.6|698039.6|699039.6|697542.6|36
1635161500000|2021-10-25 11:31:40|699039.4|698039.4|699523.5|697523.5|699556|698039.4|699030|697518.2|25
1635161510000|2021-10-25 11:31:50|699526.3|697526.3|699028.9|698028.9|699536.1|698035.7|699027.7|697526.3|22
1635161520000|2021-10-25 11:32:00|699036|698036|699536.9|697536.9|699538.4|698038.7|699033.6|697520.6|21
1635161530000|2021-10-25 11:32:10|699531.3|697531.3|699364.4|697364.4|699539.8|697899.7|698899.7|697353.5|28
1635161540000|2021-10-25 11:32:20|699361|697361|699385.8|697385.8|699392.1|697878|698863.7|697346.2|31
1635161550000|2021-10-25 11:32:30|699385.9|697385.9|699396.9|697396.9|699418.6|697892.6|698888|697384|33
1635161560000|2021-10-25 11:32:40|699400.2|697400.2|699410.9|697410.9|699420|697420|699400.1|697400.1|29
1635161570000|2021-10-25 11:32:50|699405.2|697405.2|699446.5|697446.5|699454.6|697933.4|698932.4|697405.1|32
1635161580000|2021-10-25 11:33:00|699471|697471|699463.3|697463.3|699479.2|697972.5|698955.7|697460|29
1635161590000|2021-10-25 11:33:10|699463.5|697463.5|698960.4|697960.4|699464.8|697963.7|698955.6|697460|32
1635161600000|2021-10-25 11:33:20|699532.4|697532.4|699652.9|697652.9|699666.7|698047|699034.3|697532.4|35
1635161610000|2021-10-25 11:33:30|699742.3|697742.3|699775.3|697775.3|699819.3|698242.5|699228.8|697742.3|29
1635161620000|2021-10-25 11:33:40|699777.8|697777.8|699766.8|697766.8|699782.4|697782.4|699766.8|697766.8|23
1635161630000|2021-10-25 11:33:50|699781.3|697781.3|699762.7|697762.7|699781.3|697781.3|699762.7|697762.7|27
1635161640000|2021-10-25 11:34:00|699762.9|697762.9|699798.5|697798.5|699809.1|697809.1|699757.2|697757.2|30
1635161650000|2021-10-25 11:34:10|699800.3|697800.3|699824.7|697824.7|699897.7|698298.6|699281.4|697789.2|38
1635161660000|2021-10-25 11:34:20|699836|697836|699903.4|697903.4|699910.3|698404.5|699384.6|697836|27
1635161670000|2021-10-25 11:34:30|699909.4|697909.4|699387.6|698387.6|699910.6|698409.7|699386.8|697892|33
1635161680000|2021-10-25 11:34:40|699410.2|698410.2|699804.2|697804.2|699923.1|698412.1|699377.1|697804.2|37
1635161690000|2021-10-25 11:34:50|699842.9|697842.9|699338.4|698338.4|699867.2|698370.1|699338.2|697835.7|30
1635161700000|2021-10-25 11:35:00|699841.1|697841.1|699319.4|698319.4|699842.6|698351.7|699319.4|697828.2|34
1635161710000|2021-10-25 11:35:10|699320.6|698320.6|699797.5|697797.5|699824.6|698322.9|699277.6|697796.3|29
1635161720000|2021-10-25 11:35:20|699797|697797|699789.6|697789.6|699802.5|698293.5|699287.9|697787.6|26
1635161730000|2021-10-25 11:35:30|699785.5|697785.5|699768.7|697768.7|699787|698265.9|699265.9|697762.7|33
1635161740000|2021-10-25 11:35:40|699769|697769|699224.9|698224.9|699769.3|698231.9|699224.9|697746.6|29
1635161750000|2021-10-25 11:35:50|699225|698225|699760|697760|699793.6|698268.7|699222|697743.6|30
1635161760000|2021-10-25 11:36:00|699757.7|697757.7|699346.4|698346.4|699849.3|698346.4|699278.7|697755.9|35
1635161770000|2021-10-25 11:36:10|699348.8|698348.8|699826.8|697826.8|699834.9|698355.7|699333.2|697826.6|34
1635161780000|2021-10-25 11:36:20|699840.6|697840.6|699767.1|697767.1|699850.9|698301.9|699278.5|697754.5|35
1635161790000|2021-10-25 11:36:30|699767.7|697767.7|699298|698298|699789.9|698300.7|699292.2|697764|32
1635161800000|2021-10-25 11:36:40|699299.1|698299.1|699876|697876|699887|698382.3|699299.1|697812.6|32
1635161810000|2021-10-25 11:36:50|699859.6|697859.6|699868.5|697868.5|699871.5|697871.5|699856.6|697856.6|23
1635161820000|2021-10-25 11:37:00|699866.8|697866.8|699862.1|697862.1|699883.1|697883.1|699857.7|697857.7|25
1635161830000|2021-10-25 11:37:10|699874.7|697874.7|699791.9|697791.9|699881.8|698348.7|699340.8|697784|33
1635161840000|2021-10-25 11:37:20|699334.4|698334.4|700016|698016|700022.1|698527.6|699334.4|697974.4|38
1635161850000|2021-10-25 11:37:30|700012.1|698012.1|700285.6|698285.6|700330.7|698760.3|699605.8|698012.1|40
1635161860000|2021-10-25 11:37:40|700279.6|698279.6|700316.3|698316.3|700324|698754.3|699754.3|698259.1|38
1635161870000|2021-10-25 11:37:50|700324.6|698324.6|700404.3|698404.3|700412.9|698412.9|700319.8|698319.8|35
1635161880000|2021-10-25 11:38:00|700409.2|698409.2|700372.1|698372.1|700419.9|698419.9|700372.1|698372.1|34
1635161890000|2021-10-25 11:38:10|700359.1|698359.1|700231.3|698231.3|700359.1|698797.2|699785.5|698183.3|37
1635161900000|2021-10-25 11:38:20|700231.1|698231.1|700227.5|698227.5|700231.1|698710.7|699655.5|698155.5|32
1635161910000|2021-10-25 11:38:30|700224.5|698224.5|699673.8|698673.8|700245.2|698673.8|699673.8|698190.1|36
1635161920000|2021-10-25 11:38:40|699664.6|698664.6|700158.8|698158.8|700221.5|698680|699664.6|698158.8|29
1635161930000|2021-10-25 11:38:50|700164.3|698164.3|700188|698188|700217.1|698674.4|699672.2|698142.7|35
1635161940000|2021-10-25 11:39:00|700187.3|698187.3|700163.2|698163.2|700221.9|698678.8|699656.8|698162.1|30
1635161950000|2021-10-25 11:39:10|700164.1|698164.1|700236.6|698236.6|700236.6|698236.6|700162.7|698162.7|31
1635161960000|2021-10-25 11:39:20|700215.7|698215.7|699704.6|698704.6|700224.8|698704.6|699657.2|698170.3|30
1635161970000|2021-10-25 11:39:30|699698.2|698698.2|699662.4|698662.4|700206.5|698704.5|699648.9|698189.5|34
1635161980000|2021-10-25 11:39:40|699664.4|698664.4|699676.6|698676.6|699676.6|698676.6|699654.6|698654.6|30
1635161990000|2021-10-25 11:39:50|699681.3|698681.3|699683.5|698683.5|699702.7|698702.7|699675.4|698675.4|32
1635162000000|2021-10-25 11:40:00|699682.9|698682.9|699669.6|698669.6|700173.5|698687|699644.7|698149.8|28
1635162010000|2021-10-25 11:40:10|699664.8|698664.8|699672.8|698672.8|699686.3|698686.3|699657.4|698657.4|28
1635162020000|2021-10-25 11:40:20|699667.5|698667.5|699680.2|698680.2|699689|698689|699661.4|698661.4|31
1635162030000|2021-10-25 11:40:30|699663.3|698663.3|699665.4|698665.4|699675.8|698675.8|699663.3|698663.3|20
1635162040000|2021-10-25 11:40:40|699667.6|698667.6|699546.2|698546.2|699668.7|698668.7|699540.6|698540.6|28
1635162050000|2021-10-25 11:40:50|699514.2|698514.2|699795.9|697795.9|699932.3|698515.2|699414.4|697795.9|34
1635162060000|2021-10-25 11:41:00|699798.5|697798.5|699813.2|697813.2|699814.4|698310.4|699294.7|697759.8|36
1635162070000|2021-10-25 11:41:10|699794.4|697794.4|699753.9|697753.9|699801.5|697801.5|699741.6|697741.6|34
1635162080000|2021-10-25 11:41:20|699754.3|697754.3|699834|697834|699834|697834|699685.7|697685.7|32
1635162090000|2021-10-25 11:41:30|699824.7|697824.7|699841.3|697841.3|699852.5|697852.5|699815.1|697815.1|34
1635162100000|2021-10-25 11:41:40|699829|697829|699885.3|697885.3|699978.6|697978.6|699829|697829|39
1635162110000|2021-10-25 11:41:50|699833|697833|699814|697814|699893.4|698280.7|699224.2|697723.4|39
1635162120000|2021-10-25 11:42:00|699813.4|697813.4|699751.9|697751.9|699856.1|698349.3|699254.2|697750.6|31
1635162130000|2021-10-25 11:42:10|699754.6|697754.6|699750.4|697750.4|699754.8|697754.8|699743.5|697743.5|29
1635162140000|2021-10-25 11:42:20|699757|697757|699273.9|698273.9|699797.2|698296.7|699254.3|697751|35
1635162150000|2021-10-25 11:42:30|699276.9|698276.9|699781.6|697781.6|699968.1|698276.9|699276.9|697776.5|36
1635162160000|2021-10-25 11:42:40|699783.6|697783.6|699765.1|697765.1|699804.5|698290.1|699290.1|697755|29
1635162170000|2021-10-25 11:42:50|699766|697766|699829.9|697829.9|699840.1|697840.1|699766|697766|30
1635162180000|2021-10-25 11:43:00|699831.7|697831.7|699921.3|697921.3|699923.7|698375.5|699375.5|697826.1|28
1635162190000|2021-10-25 11:43:10|699921|697921|700019.6|698019.6|700040.3|698486.8|699486.8|697916|27
1635162200000|2021-10-25 11:43:20|700037|698037|700050.5|698050.5|700062.7|698062.7|700037|698037|32
1635162210000|2021-10-25 11:43:30|700050.8|698050.8|700071.6|698071.6|700074.9|698074.9|700050.8|698050.8|34
1635162220000|2021-10-25 11:43:40|700101|698101|700132.8|698132.8|700134.5|698598.1|699589.9|698088.1|33
1635162230000|2021-10-25 11:43:50|700133.3|698133.3|699713.9|698713.9|700174.4|698717.2|699632|698131.7|30
1635162240000|2021-10-25 11:44:00|699714.3|698714.3|700290|698290|700294.2|698718.4|699707.3|698217.5|35
1635162250000|2021-10-25 11:44:10|700289.3|698289.3|700316.9|698316.9|700322.2|698322.2|700289|698289|29
1635162260000|2021-10-25 11:44:20|700316.6|698316.6|700313.7|698313.7|700319|698319|700313.3|698313.3|19
1635162270000|2021-10-25 11:44:30|700313.9|698313.9|699869|698869|700373.1|698881.2|699863.1|698306.9|28
1635162280000|2021-10-25 11:44:40|699869.6|698869.6|700333.6|698333.6|700365.6|698869.6|699836|698313.5|33
1635162290000|2021-10-25 11:44:50|700334.7|698334.7|700297.8|698297.8|700353.5|698868.6|699799.7|698297.8|36
1635162300000|2021-10-25 11:45:00|700298.7|698298.7|700286.4|698286.4|700323.3|698323.3|700283.7|698283.7|33
1635162310000|2021-10-25 11:45:10|700290.9|698290.9|700246.4|698246.4|700290.9|698290.9|700244|698244|25
1635162320000|2021-10-25 11:45:20|700246.6|698246.6|700274.9|698274.9|700299.2|698782.6|699782.6|698245.6|28
1635162330000|2021-10-25 11:45:30|700274.7|698274.7|700265.7|698265.7|700291.5|698782.3|699779.2|698265.7|29
1635162340000|2021-10-25 11:45:40|700286.1|698286.1|699765.5|698765.5|700286.1|698798.5|699763.3|698261|27
1635162350000|2021-10-25 11:45:50|699766.5|698766.5|699769|698769|699769.5|698769.5|699760|698760|28
1635162360000|2021-10-25 11:46:00|699767.7|698767.7|700323.1|698323.1|700330|698827.2|699767.7|698282.4|30
1635162370000|2021-10-25 11:46:10|700323.3|698323.3|700307.4|698307.4|700325.3|698325.3|700307.2|698307.2|22
1635162380000|2021-10-25 11:46:20|700308.2|698308.2|700314.3|698314.3|700314.3|698314.3|700298.9|698298.9|29
1635162390000|2021-10-25 11:46:30|700316.1|698316.1|700258.6|698258.6|700316.1|698763.1|699763.1|698258|24
1635162400000|2021-10-25 11:46:40|700258.2|698258.2|700262.9|698262.9|700280|698773|699766.3|698257.8|23
1635162410000|2021-10-25 11:46:50|700263.5|698263.5|699753.9|698753.9|700265.6|698753.9|699750.3|698253.3|15
1635162420000|2021-10-25 11:47:00|699756|698756|699726|698726|700248.8|698756.6|699668.7|698139.5|28
1635162430000|2021-10-25 11:47:10|700264.2|698264.2|699765.5|698765.5|700269.3|698779.1|699745.7|698260|28
1635162440000|2021-10-25 11:47:20|699766|698766|700265.5|698265.5|700276.1|698812.2|699749.4|698249.8|28
1635162450000|2021-10-25 11:47:30|700264.2|698264.2|699744.2|698744.2|700275.2|698761.4|699718.6|698247.2|25
1635162460000|2021-10-25 11:47:40|699743.8|698743.8|699770.1|698770.1|699783.2|698783.2|699743.8|698743.8|21
1635162470000|2021-10-25 11:47:50|699769.9|698769.9|699729.3|698729.3|700266.5|698769.9|699729.3|698233.3|30
1635162480000|2021-10-25 11:48:00|699730.1|698730.1|699729.7|698729.7|699736.2|698736.2|699725.2|698725.2|27
1635162490000|2021-10-25 11:48:10|699729.3|698729.3|699743.3|698743.3|700275.9|698765.6|699727.2|698275.9|30
1635162500000|2021-10-25 11:48:20|699744|698744|699743.1|698743.1|699754.2|698754.2|699738.3|698738.3|20
1635162510000|2021-10-25 11:48:30|699742.2|698742.2|700284.4|698284.4|700284.4|698780.4|699741.4|698244.2|25
1635162520000|2021-10-25 11:48:40|699764.7|698764.7|699791.2|698791.2|699799|698799|699764.7|698764.7|26
1635162530000|2021-10-25 11:48:50|699793.9|698793.9|699816.2|698816.2|699830.7|698830.7|699793.9|698793.9|17
1635162540000|2021-10-25 11:49:00|699817.1|698817.1|699819.9|698819.9|699830.1|698830.1|699813.7|698813.7|22
1635162550000|2021-10-25 11:49:10|699820.6|698820.6|700388.1|698388.1|700403.9|698909.2|699812.8|698388.1|29
1635162560000|2021-10-25 11:49:20|700398.6|698398.6|700354.7|698354.7|700404.3|698904.5|699864.9|698354.7|32
1635162570000|2021-10-25 11:49:30|700360.2|698360.2|700360.5|698360.5|700363.5|698861.7|699834.3|698342.5|30
1635162580000|2021-10-25 11:49:40|700359.6|698359.6|700339.5|698339.5|700361.6|698866.2|699841.1|698339.5|30
1635162590000|2021-10-25 11:49:50|700342.1|698342.1|699834.7|698834.7|700342.2|698838.4|699828.9|698324.1|22
1635162600000|2021-10-25 11:50:00|699829.3|698829.3|700351.7|698351.7|700372.9|698850.8|699829.3|698341.3|32
1635162610000|2021-10-25 11:50:10|700350.8|698350.8|700366.4|698366.4|700367.6|698870.2|699850.1|698350.8|32
1635162620000|2021-10-25 11:50:20|700365.6|698365.6|700322|698322|700369.5|698369.5|700322|698322|27
1635162630000|2021-10-25 11:50:30|700327.2|698327.2|700336.8|698336.8|700337.6|698848.4|699812.4|698325.2|25
1635162640000|2021-10-25 11:50:40|700334.6|698334.6|699884.8|698884.8|700361.5|698887.1|699884.8|698332.6|28
1635162650000|2021-10-25 11:50:50|699885.2|698885.2|700316.1|698316.1|700336.7|698885.2|699831|698316|29
1635162660000|2021-10-25 11:51:00|700316|698316|700240.2|698240.2|700316|698858.3|699735.5|698240.2|26
1635162670000|2021-10-25 11:51:10|700239.3|698239.3|699737.2|698737.2|700263.7|698752.1|699737.2|698239.3|16
1635162680000|2021-10-25 11:51:20|699728.1|698728.1|699723.9|698723.9|699733.4|698733.4|699723.9|698723.9|12
1635162690000|2021-10-25 11:51:30|699724.5|698724.5|699680.5|698680.5|700189.2|698724.5|699660|698159.2|28
1635162700000|2021-10-25 11:51:40|700176.5|698176.5|700243.4|698243.4|700243.4|698671.5|699629.5|698133.9|35
1635162710000|2021-10-25 11:51:50|700241.9|698241.9|700302.3|698302.3|700314.3|698819|699777.7|698239.6|31
1635162720000|2021-10-25 11:52:00|700305.4|698305.4|700286|698286|700306.8|698306.8|700285.8|698285.8|21
1635162730000|2021-10-25 11:52:10|700287.2|698287.2|699793.4|698793.4|700290|698793.5|699777|698281.2|23
1635162740000|2021-10-25 11:52:20|699792.8|698792.8|699788.3|698788.3|699792.8|698792.8|699785.2|698785.2|19
1635162750000|2021-10-25 11:52:30|699788.9|698788.9|699792.2|698792.2|699795|698795|699788.3|698788.3|21
1635162760000|2021-10-25 11:52:40|699792.1|698792.1|699782.4|698782.4|699792.1|698792.1|699781.5|698781.5|20
1635162770000|2021-10-25 11:52:50|699775.8|698775.8|699779.5|698779.5|699781.9|698781.9|699775.6|698775.6|10
1635162780000|2021-10-25 11:53:00|699780.2|698780.2|699777.7|698777.7|699783.9|698783.9|699776.8|698776.8|18
1635162790000|2021-10-25 11:53:10|699778.3|698778.3|699779.7|698779.7|699786.4|698786.4|699775.1|698775.1|24
1635162800000|2021-10-25 11:53:20|699777.1|698777.1|699769.7|698769.7|699779.7|698779.7|699766.8|698766.8|25
1635162810000|2021-10-25 11:53:30|699770.9|698770.9|700273.1|698273.1|700278.6|698771.3|699770.9|698271.9|17
1635162820000|2021-10-25 11:53:40|700270|698270|700263.1|698263.1|700276.5|698276.5|700261.5|698261.5|22
1635162830000|2021-10-25 11:53:50|700262.4|698262.4|700254.7|698254.7|700268|698268|700249.4|698249.4|26
1635162840000|2021-10-25 11:54:00|700254.8|698254.8|700163|698163|700254.9|698254.9|700152.6|698152.6|35
1635162850000|2021-10-25 11:54:10|700160.3|698160.3|700172.9|698172.9|700174.2|698174.2|700160.3|698160.3|19
1635162860000|2021-10-25 11:54:20|700173.2|698173.2|700174.4|698174.4|700174.9|698174.9|700171.7|698171.7|23
1635162870000|2021-10-25 11:54:30|700173.7|698173.7|699646.8|698646.8|700174.4|698656.2|699645.4|698147.5|22
1635162880000|2021-10-25 11:54:40|699645.5|698645.5|699644.3|698644.3|699654.5|698654.5|699637.8|698637.8|13
1635162890000|2021-10-25 11:54:50|699643.7|698643.7|700105.6|698105.6|700113.7|698645.6|699643.1|698103.7|23
1635162900000|2021-10-25 11:55:00|700107.7|698107.7|699617.4|698617.4|700109.3|698617.4|699531.9|698027.9|34
1635162910000|2021-10-25 11:55:10|699615.8|698615.8|699617.2|698617.2|699619.4|698619.4|699610.6|698610.6|29
1635162920000|2021-10-25 11:55:20|699617.5|698617.5|700182.3|698182.3|700183.5|698675.7|699613.9|698149.8|35
1635162930000|2021-10-25 11:55:30|700186.2|698186.2|700184.7|698184.7|700196|698196|700178.2|698178.2|26
1635162940000|2021-10-25 11:55:40|700185.8|698185.8|700198.6|698198.6|700199.7|698705.4|699694.6|698170.4|33
1635162950000|2021-10-25 11:55:50|700197.9|698197.9|700183.7|698183.7|700215|698215|700183.7|698183.7|33
1635162960000|2021-10-25 11:56:00|700182.8|698182.8|700169.2|698169.2|700187|698187|700146.2|698146.2|24
1635162970000|2021-10-25 11:56:10|700165.4|698165.4|699782.5|698782.5|700302.5|698808.7|699721.8|698165.4|33
1635162980000|2021-10-25 11:56:20|699763.7|698763.7|699797|698797|700281.8|698807.1|699758.7|698281.8|35
1635162990000|2021-10-25 11:56:30|699782.2|698782.2|699728.2|698728.2|699782.2|698782.2|699728.2|698728.2|32
1635163000000|2021-10-25 11:56:40|699730.9|698730.9|700273|698273|700278.5|698764.3|699730.9|698273|27
1635163010000|2021-10-25 11:56:50|700272.1|698272.1|700269.2|698269.2|700272.4|698272.4|700267.7|698267.7|27
1635163020000|2021-10-25 11:57:00|700270.5|698270.5|700288.6|698288.6|700307.3|698815.8|699772.4|698270.5|36
1635163030000|2021-10-25 11:57:10|700286.9|698286.9|699763.1|698763.1|700292.9|698774.2|699741.9|698260.6|37
1635163040000|2021-10-25 11:57:20|699764.3|698764.3|699767.1|698767.1|699780.2|698780.2|699761.2|698761.2|34
1635163050000|2021-10-25 11:57:30|699766.4|698766.4|699810.6|698810.6|699811.9|698811.9|699763.1|698763.1|37
1635163060000|2021-10-25 11:57:40|699813.6|698813.6|699741.9|698741.9|699814.1|698814.1|699741.9|698741.9|28
1635163070000|2021-10-25 11:57:50|699744.5|698744.5|699765.2|698765.2|699765.2|698765.2|699742.9|698742.9|22
1635163080000|2021-10-25 11:58:00|699764.9|698764.9|699762.8|698762.8|699765.1|698765.1|699760.7|698760.7|19
1635163090000|2021-10-25 11:58:10|699762.7|698762.7|699762.2|698762.2|700261|698765.5|699762.2|698253.4|26
1635163100000|2021-10-25 11:58:20|699757.4|698757.4|699724.5|698724.5|699759.9|698759.9|699724.5|698724.5|30
1635163110000|2021-10-25 11:58:30|699726.9|698726.9|700042.3|698042.3|700243.8|698728.1|699534.6|698042.3|30
1635163120000|2021-10-25 11:58:40|700049.1|698049.1|700037.2|698037.2|700049.1|698530.4|699530.4|698032.4|29
1635163130000|2021-10-25 11:58:50|700037|698037|700039.6|698039.6|700041.2|698041.2|700035.5|698035.5|23
1635163140000|2021-10-25 11:59:00|700040.1|698040.1|700045.5|698045.5|700049.7|698049.7|700037.7|698037.7|17
1635163150000|2021-10-25 11:59:10|700036.4|698036.4|700035.5|698035.5|700041.8|698041.8|700034.3|698034.3|15
1635163160000|2021-10-25 11:59:20|700036.8|698036.8|699543.3|698543.3|700046.2|698544.9|699525.7|698032.9|24
1635163170000|2021-10-25 11:59:30|699544.3|698544.3|699543.9|698543.9|699555.2|698555.2|699538.7|698538.7|26
1635163180000|2021-10-25 11:59:40|699542.5|698542.5|699548.4|698548.4|699550.3|698550.3|699542.5|698542.5|19
1635163190000|2021-10-25 11:59:50|699547.6|698547.6|699545.4|698545.4|699547.6|698547.6|699542.2|698542.2|12
1635163200000|2021-10-25 12:00:00|699546.2|698546.2|699538.9|698538.9|700042.4|698547.1|699529.1|698032.7|31
1635163210000|2021-10-25 12:00:10|699537.2|698537.2|699539.7|698539.7|699545.1|698545.1|699537.2|698537.2|24
1635163220000|2021-10-25 12:00:20|699540.8|698540.8|699528.7|698528.7|699540.8|698540.8|699522.5|698522.5|26
1635163230000|2021-10-25 12:00:30|699528.8|698528.8|699525.7|698525.7|699535.8|698535.8|699523.7|698523.7|21
1635163240000|2021-10-25 12:00:40|699525.9|698525.9|699526|698526|699529.4|698529.4|699518.9|698518.9|22
1635163250000|2021-10-25 12:00:50|699527.5|698527.5|699540|698540|699547.3|698547.3|699526.4|698526.4|31
1635163260000|2021-10-25 12:01:00|699541.5|698541.5|699540.5|698540.5|699546.1|698546.1|699539.5|698539.5|13
1635163270000|2021-10-25 12:01:10|699542.4|698542.4|699549.1|698549.1|699549.1|698549.1|699531.2|698531.2|24
1635163280000|2021-10-25 12:01:20|699549|698549|700166.8|698166.8|700166.8|698611.1|699545|698166.8|23
1635163290000|2021-10-25 12:01:30|700183.3|698183.3|700411.2|698411.2|700411.2|698860.3|699760.1|698183.3|36
1635163300000|2021-10-25 12:01:40|700385.2|698385.2|700513.3|698513.3|700533.3|698920.3|699920.3|698385.2|37
1635163310000|2021-10-25 12:01:50|700516|698516|700560.7|698560.7|700592.6|699072.6|700012.4|698514.7|34
1635163320000|2021-10-25 12:02:00|700558|698558|700015|699015|700565.4|699062.7|699996.4|698503.3|34
1635163330000|2021-10-25 12:02:10|700483.8|698483.8|700339.3|698339.3|700484|698484|700339.3|698339.3|37
1635163340000|2021-10-25 12:02:20|700337|698337|700358.1|698358.1|700372.6|698862.5|699846.1|698296.3|34
1635163350000|2021-10-25 12:02:30|700353.4|698353.4|700329.3|698329.3|700363.1|698363.1|700317.8|698317.8|30
1635163360000|2021-10-25 12:02:40|700328.9|698328.9|700416.3|698416.3|700416.6|698416.6|700323.7|698323.7|24
1635163370000|2021-10-25 12:02:50|700414.7|698414.7|700241.8|698241.8|700432.2|698744.7|699727.1|698232.3|37
1635163380000|2021-10-25 12:03:00|700242.3|698242.3|700150.9|698150.9|700246.5|698246.5|700142.4|698142.4|38
1635163390000|2021-10-25 12:03:10|700149.4|698149.4|700123.5|698123.5|700149.4|698149.4|700123.5|698123.5|34
1635163400000|2021-10-25 12:03:20|700133.5|698133.5|700089.8|698089.8|700137.8|698627.6|699586.9|698084.1|29
1635163410000|2021-10-25 12:03:30|700087.9|698087.9|699612.5|698612.5|700134.6|698614.8|699574.9|698087.9|33
1635163420000|2021-10-25 12:03:40|699610.9|698610.9|700090.6|698090.6|700138.8|698612.9|699610.9|698088.4|25
1635163430000|2021-10-25 12:03:50|699565|698565|700019|698019|700030.7|698565|699507.4|698004.4|25
1635163440000|2021-10-25 12:04:00|700018.8|698018.8|699719.8|697719.8|700022.9|698521|699249.8|697719.8|29
1635163450000|2021-10-25 12:04:10|699692.7|697692.7|699741.9|697741.9|699754.7|697754.7|699632.7|697632.7|35
1635163460000|2021-10-25 12:04:20|699730.3|697730.3|699801.4|697801.4|699853.8|698289.1|699289.1|697725.2|30
1635163470000|2021-10-25 12:04:30|699805.1|697805.1|699766.7|697766.7|699805.1|697805.1|699751.6|697751.6|28
1635163480000|2021-10-25 12:04:40|699764.5|697764.5|699759.7|697759.7|699849.8|698279.1|699261.3|697748|32
1635163490000|2021-10-25 12:04:50|699762.7|697762.7|699827.3|697827.3|699830.7|697830.7|699708.5|697708.5|37
1635163500000|2021-10-25 12:05:00|699837.8|697837.8|699637.6|697637.6|699837.8|697837.8|699633.7|697633.7|39
1635163510000|2021-10-25 12:05:10|699635.3|697635.3|699595.7|697595.7|699636.3|697636.3|699578|697578|34
1635163520000|2021-10-25 12:05:20|699605.5|697605.5|699732.6|697732.6|699753.9|698158.1|699151.4|697593.3|32
1635163530000|2021-10-25 12:05:30|699729.2|697729.2|699773.9|697773.9|699793.8|697793.8|699729.2|697729.2|30
1635163540000|2021-10-25 12:05:40|699775.7|697775.7|699792.2|697792.2|699809.8|697809.8|699775|697775|36
1635163550000|2021-10-25 12:05:50|699791.3|697791.3|699914.4|697914.4|699924.4|697924.4|699791.3|697791.3|29
1635163560000|2021-10-25 12:06:00|699914.5|697914.5|699859.3|697859.3|699914.5|698371.4|699352.6|697853.4|29
1635163570000|2021-10-25 12:06:10|699860.6|697860.6|699983.5|697983.5|700004.4|698485.2|699311.8|697824.6|34
1635163580000|2021-10-25 12:06:20|699981.4|697981.4|699442|698442|699983.8|698475.6|699425.8|697971.2|30
1635163590000|2021-10-25 12:06:30|699953.4|697953.4|700014.2|698014.2|700018.2|698522.4|699519.5|697953.4|28
1635163600000|2021-10-25 12:06:40|700011.4|698011.4|700005.5|698005.5|700023.6|698505.7|699505.5|697997.4|29
1635163610000|2021-10-25 12:06:50|700015.2|698015.2|700009|698009|700015.2|698517.1|699503.4|698002.3|27
1635163620000|2021-10-25 12:07:00|700008.8|698008.8|700010.4|698010.4|700023|698023|700002.2|698002.2|33
1635163630000|2021-10-25 12:07:10|700010|698010|699509.6|698509.6|700014.1|698511|699498.5|698009.8|33
1635163640000|2021-10-25 12:07:20|699511.2|698511.2|700041.1|698041.1|700108.3|698576.6|699506|697995.2|38
1635163650000|2021-10-25 12:07:30|700042.4|698042.4|699579|698579|700084.9|698590.3|699579|698042.1|31
1635163660000|2021-10-25 12:07:40|699580.1|698580.1|699594.1|698594.1|700087.6|698596.2|699580.1|698087.6|25
1635163670000|2021-10-25 12:07:50|699592.7|698592.7|699601.3|698601.3|699605.4|698605.4|699592.3|698592.3|24
1635163680000|2021-10-25 12:08:00|699601.4|698601.4|699591|698591|699601.6|698601.6|699587.2|698587.2|31
1635163690000|2021-10-25 12:08:10|699588|698588|699594.1|698594.1|699600.7|698600.7|699588|698588|28
1635163700000|2021-10-25 12:08:20|699587.7|698587.7|699574.8|698574.8|699589.5|698589.5|699567|698567|36
1635163710000|2021-10-25 12:08:30|699573.8|698573.8|699559|698559|699573.8|698573.8|699537.2|698537.2|35
1635163720000|2021-10-25 12:08:40|699558.7|698558.7|699582.1|698582.1|700077.8|698583.4|699558.7|698072.3|25
1635163730000|2021-10-25 12:08:50|699582.3|698582.3|699576.4|698576.4|699586.1|698586.1|699573.6|698573.6|28
1635163740000|2021-10-25 12:09:00|699574|698574|699592.7|698592.7|699594.4|698594.4|699568.4|698568.4|27
1635163750000|2021-10-25 12:09:10|699595|698595|699608.5|698608.5|699613|698613|699588.6|698588.6|29
1635163760000|2021-10-25 12:09:20|699606.8|698606.8|699623.5|698623.5|700166.2|698630.9|699602.7|698094.6|34
1635163770000|2021-10-25 12:09:30|699629.4|698629.4|700188.3|698188.3|700196.6|698642.6|699629.4|698136.9|34
1635163780000|2021-10-25 12:09:40|700186.6|698186.6|700241.3|698241.3|700268.9|698268.9|700186.6|698186.6|37
1635163790000|2021-10-25 12:09:50|700241.1|698241.1|699683.9|698683.9|700243.3|698741.8|699683.9|698184.2|27
1635163800000|2021-10-25 12:10:00|699681.7|698681.7|700265.9|698265.9|700277.4|698709.7|699681.7|698162.5|37
1635163810000|2021-10-25 12:10:10|700297.9|698297.9|699791.2|698791.2|700309.4|698815.1|699790|698283.5|27
1635163820000|2021-10-25 12:10:20|699792.5|698792.5|699780.1|698780.1|700282.3|698810.7|699775.9|698278.2|23
1635163830000|2021-10-25 12:10:30|699780.7|698780.7|699674.9|698674.9|700221.5|698780.7|699674.9|698159.6|32
1635163840000|2021-10-25 12:10:40|699675.5|698675.5|699717.9|698717.9|700211.1|698717.9|699675.5|698184|30
1635163850000|2021-10-25 12:10:50|699713.2|698713.2|700266.3|698266.3|700294.1|698776.4|699704.9|698239.8|33
1635163860000|2021-10-25 12:11:00|700270.2|698270.2|700214.3|698214.3|700276.4|698276.4|700206.9|698206.9|35
1635163870000|2021-10-25 12:11:10|700211|698211|700118.7|698118.7|700213.4|698213.4|700118.7|698118.7|37
1635163880000|2021-10-25 12:11:20|700109.3|698109.3|700070.5|698070.5|700116.1|698116.1|700065.3|698065.3|31
1635163890000|2021-10-25 12:11:30|700070.6|698070.6|700101|698101|700116.1|698116.1|700070.6|698070.6|36
1635163900000|2021-10-25 12:11:40|700101.3|698101.3|700079.8|698079.8|700101.3|698101.3|700044.4|698044.4|38
1635163910000|2021-10-25 12:11:50|700092.1|698092.1|700064.2|698064.2|700104.5|698586.3|699586.3|698064.2|35
1635163920000|2021-10-25 12:12:00|700065.5|698065.5|699541|698541|700078|698541|699529.1|698043.5|33
1635163930000|2021-10-25 12:12:10|699535.8|698535.8|699969.5|697969.5|700002.4|698535.8|699450.1|697967.7|30
1635163940000|2021-10-25 12:12:20|699976.5|697976.5|700008.1|698008.1|700010.8|698010.8|699976.5|697976.5|33
1635163950000|2021-10-25 12:12:30|700003.1|698003.1|699970.9|697970.9|700008.8|698008.8|699969.9|697969.9|30
1635163960000|2021-10-25 12:12:40|699969.9|697969.9|700017.4|698017.4|700019.3|698019.3|699961|697961|30
1635163970000|2021-10-25 12:12:50|700016.6|698016.6|700026.4|698026.4|700026.4|698026.4|700012.1|698012.1|26
1635163980000|2021-10-25 12:13:00|700024.2|698024.2|699513.8|698513.8|700027.6|698518.2|699510.5|697996.3|33
1635163990000|2021-10-25 12:13:10|699515.9|698515.9|700014.4|698014.4|700029|698518.1|699515.5|698011.8|34
1635164000000|2021-10-25 12:13:20|700011.8|698011.8|699513.3|698513.3|700016.1|698515.9|699508.5|698008.7|30
1635164010000|2021-10-25 12:13:30|699513.2|698513.2|700008|698008|700013.2|698515.5|699501.2|697975.2|30
1635164020000|2021-10-25 12:13:40|700004|698004|700019.2|698019.2|700029.2|698524.5|699515.6|698004|22
1635164030000|2021-10-25 12:13:50|700020|698020|700072.8|698072.8|700079.1|698079.1|700014.3|698014.3|32
1635164040000|2021-10-25 12:14:00|700070.1|698070.1|700040.2|698040.2|700097.5|698097.5|700033.2|698033.2|35
1635164050000|2021-10-25 12:14:10|700039.9|698039.9|700054.8|698054.8|700065.1|698065.1|700035.2|698035.2|27
1635164060000|2021-10-25 12:14:20|700053.5|698053.5|700011.4|698011.4|700053.5|698053.5|700011.4|698011.4|24
1635164070000|2021-10-25 12:14:30|700017.5|698017.5|699522|698522|700019.6|698526.7|699507.3|698017.5|24
1635164080000|2021-10-25 12:14:40|699522.1|698522.1|700068.3|698068.3|700071.1|698533.9|699521.8|698031.3|34
1635164090000|2021-10-25 12:14:50|700052.7|698052.7|699688.3|698688.3|700167.2|698688.3|699564.7|698045.3|36
1635164100000|2021-10-25 12:15:00|700220.9|698220.9|699683.2|698683.2|700256.3|698756.6|699681.9|698220.9|34
1635164110000|2021-10-25 12:15:10|700151.6|698151.6|700133.6|698133.6|700153.1|698153.1|700103|698103|32
1635164120000|2021-10-25 12:15:20|700132.7|698132.7|700103.4|698103.4|700138.8|698138.8|700095.1|698095.1|22
1635164130000|2021-10-25 12:15:30|700107.6|698107.6|700162.1|698162.1|700179.2|698179.2|700107.6|698107.6|34
1635164140000|2021-10-25 12:15:40|700163.8|698163.8|700042.6|698042.6|700190.8|698663.6|699663.6|698042.6|35
1635164150000|2021-10-25 12:15:50|700047.8|698047.8|699928.6|697928.6|700047.8|698047.8|699896.5|697896.5|34
1635164160000|2021-10-25 12:16:00|699927|697927|699864.7|697864.7|699975|698439.9|699439.9|697864.7|34
1635164170000|2021-10-25 12:16:10|699860.7|697860.7|699715.9|697715.9|699866.1|697866.1|699708.9|697708.9|33
1635164180000|2021-10-25 12:16:20|699714|697714|699783.1|697783.1|699783.1|697783.1|699701.1|697701.1|32
1635164190000|2021-10-25 12:16:30|699785.8|697785.8|699826|697826|699838.6|697838.6|699776.3|697776.3|26
1635164200000|2021-10-25 12:16:40|699825.4|697825.4|699823.7|697823.7|699826.2|697826.2|699813.6|697813.6|23
1635164210000|2021-10-25 12:16:50|699821.5|697821.5|699833.3|697833.3|699872.7|698317|699310.5|697803.6|30
1635164220000|2021-10-25 12:17:00|699832|697832|699834|697834|699843.8|698319.9|699319.9|697810.5|30
1635164230000|2021-10-25 12:17:10|699834.2|697834.2|699831.3|697831.3|699861.8|698361.5|699355.4|697817.2|29
1635164240000|2021-10-25 12:17:20|699827.3|697827.3|699765.1|697765.1|699837.9|698318.8|699252.2|697756.1|33
1635164250000|2021-10-25 12:17:30|699747.8|697747.8|699208.5|698208.5|699762.1|698253.4|699189.4|697733.7|33
1635164260000|2021-10-25 12:17:40|699217.2|698217.2|699762.1|697762.1|699774.1|698265.7|699208.4|697749.6|31
1635164270000|2021-10-25 12:17:50|699757.7|697757.7|699820|697820|699827.2|698282.7|699257.8|697757.7|32
1635164280000|2021-10-25 12:18:00|699815.1|697815.1|699815|697815|699823|697823|699805.6|697805.6|31
1635164290000|2021-10-25 12:18:10|699814|697814|699828.2|697828.2|699848.7|697848.7|699814|697814|28
1635164300000|2021-10-25 12:18:20|699820.8|697820.8|699804.2|697804.2|699825.3|698325.8|699296.1|697797.6|32
1635164310000|2021-10-25 12:18:30|699805.5|697805.5|699303|698303|699827.5|698316|699223.7|697741.5|31
1635164320000|2021-10-25 12:18:40|699302|698302|699308.6|698308.6|699308.6|698308.6|699295.6|698295.6|17
1635164330000|2021-10-25 12:18:50|699306.8|698306.8|699313.9|698313.9|699318|698318|699306.8|698306.8|23
1635164340000|2021-10-25 12:19:00|699313.3|698313.3|699332.9|698332.9|699348.2|698348.2|699297.3|698297.3|21
1635164350000|2021-10-25 12:19:10|699336.2|698336.2|699260.4|698260.4|699336.2|698336.2|699260.4|698260.4|31
1635164360000|2021-10-25 12:19:20|699268.5|698268.5|699260.7|698260.7|699271.6|698271.6|699259.1|698259.1|25
1635164370000|2021-10-25 12:19:30|699260.2|698260.2|699267.7|698267.7|699748.2|698279.9|699237.2|697742.6|28
1635164380000|2021-10-25 12:19:40|699269.2|698269.2|699185.1|698185.1|699717.7|698300.9|699185.1|697707.8|33
1635164390000|2021-10-25 12:19:50|699182.8|698182.8|699703.1|697703.1|699703.1|698197.6|699182.8|697679.8|32
1635164400000|2021-10-25 12:20:00|699711.6|697711.6|699107.5|698107.5|699723.9|698229.2|699107.5|697588.5|37
1635164410000|2021-10-25 12:20:10|699104.6|698104.6|699108.8|698108.8|699638.7|698132|699102.7|697593.9|30
1635164420000|2021-10-25 12:20:20|699111.1|698111.1|699138.3|698138.3|699653.3|698148.3|699110.6|697601.4|33
1635164430000|2021-10-25 12:20:30|699618.8|697618.8|699634.9|697634.9|699638.7|698141.7|699129.4|697616.3|30
1635164440000|2021-10-25 12:20:40|699634.4|697634.4|699703.4|697703.4|699717.9|697717.9|699607.1|697607.1|36
1635164450000|2021-10-25 12:20:50|699696.2|697696.2|699712.2|697712.2|699724|698218|699196.2|697692.5|39
1635164460000|2021-10-25 12:21:00|699713.5|697713.5|699683.3|697683.3|699715.5|698168.8|699168.8|697674.5|37
1635164470000|2021-10-25 12:21:10|699681|697681|699703.4|697703.4|699726.2|698211.5|699193|697681|32
1635164480000|2021-10-25 12:21:20|699704.9|697704.9|699603.5|697603.5|699728.7|698256|699092.7|697603.5|35
1635164490000|2021-10-25 12:21:30|699117.3|698117.3|699113.7|698113.7|699134.7|698134.7|699103.1|698103.1|36
1635164500000|2021-10-25 12:21:40|699115.1|698115.1|699093.3|698093.3|699117.6|698117.6|699087.4|698087.4|24
1635164510000|2021-10-25 12:21:50|699087.3|698087.3|699580.3|697580.3|699581.8|698090.9|699083.8|697580.3|19
1635164520000|2021-10-25 12:22:00|699579.4|697579.4|699074.8|698074.8|699596|698111.6|699073.9|697579.4|33
1635164530000|2021-10-25 12:22:10|699075.3|698075.3|699071.4|698071.4|699076.6|698076.6|699070.4|698070.4|18
1635164540000|2021-10-25 12:22:20|699067.4|698067.4|699072.2|698072.2|699096.3|698096.3|699038.5|698038.5|35
1635164550000|2021-10-25 12:22:30|699067.8|698067.8|699592.5|697592.5|699596.9|698103.9|699067.8|697587|34
1635164560000|2021-10-25 12:22:40|699591.3|697591.3|699101.4|698101.4|699601.5|698115.5|699099.1|697591.3|19
1635164570000|2021-10-25 12:22:50|699112.3|698112.3|699525.9|697525.9|699572|698112.3|699042.8|697514.5|25
1635164580000|2021-10-25 12:23:00|699520.9|697520.9|699510.8|697510.8|699541.2|698042.2|699011.4|697510.8|25
1635164590000|2021-10-25 12:23:10|699017.3|698017.3|699020.7|698020.7|699519.2|698022.7|699005.8|697510.6|27
1635164600000|2021-10-25 12:23:20|699019.1|698019.1|699519|697519|699560.9|698027.6|699009.7|697519|34
1635164610000|2021-10-25 12:23:30|699524.9|697524.9|699536.8|697536.8|699540.9|698035|699018.3|697520.4|32
1635164620000|2021-10-25 12:23:40|699540.4|697540.4|699042.8|698042.8|699540.4|698042.8|699024.5|697535.5|29
1635164630000|2021-10-25 12:23:50|699041.9|698041.9|699550.8|697550.8|699556.8|698052.4|699021.5|697542.3|35
1635164640000|2021-10-25 12:24:00|699539.8|697539.8|699036.8|698036.8|699620.3|698062.5|699025.5|697525.6|39
1635164650000|2021-10-25 12:24:10|699038.5|698038.5|699032.1|698032.1|699528.5|698038.5|699024.7|697528.5|31
1635164660000|2021-10-25 12:24:20|699032.4|698032.4|699000.8|698000.8|699501.9|698060.2|698996.3|697489.1|32
1635164670000|2021-10-25 12:24:30|699002|698002|699642.1|697642.1|699649.5|698159|699002|697529.2|37
1635164680000|2021-10-25 12:24:40|699641.9|697641.9|699208|698208|699703|698216.3|699099.9|697624.3|37
1635164690000|2021-10-25 12:24:50|699701.8|697701.8|699237|698237|699725.3|698246.4|699231.4|697695.4|33
1635164700000|2021-10-25 12:25:00|699239.8|698239.8|699224.2|698224.2|699239.8|698239.8|699211.2|698211.2|33
1635164710000|2021-10-25 12:25:10|699228.9|698228.9|699253.4|698253.4|699769.9|698255.8|699217.5|697725.3|28
1635164720000|2021-10-25 12:25:20|699259.3|698259.3|699746|697746|699748.4|698276.4|699259.3|697737.1|35
1635164730000|2021-10-25 12:25:30|699744.6|697744.6|699250.3|698250.3|699744.6|698259.5|699223.5|697744.5|35
1635164740000|2021-10-25 12:25:40|699240.6|698240.6|699257.5|698257.5|699827.1|698312.7|699240.6|697761|35
1635164750000|2021-10-25 12:25:50|699261.3|698261.3|699312.2|698312.2|699791.3|698319.9|699261.3|697775.9|35
1635164760000|2021-10-25 12:26:00|699315|698315|699272.3|698272.3|699833|698321.8|699257.7|697749.9|33
1635164770000|2021-10-25 12:26:10|699271.4|698271.4|699270|698270|699281.8|698281.8|699264.2|698264.2|29
1635164780000|2021-10-25 12:26:20|699270.9|698270.9|699764.6|697764.6|699779.7|698277.7|699270.9|697762.6|26
1635164790000|2021-10-25 12:26:30|699762.6|697762.6|699296.1|698296.1|699807.2|698333.4|699269|697762|36
1635164800000|2021-10-25 12:26:40|699297.9|698297.9|699272.1|698272.1|699780.2|698310|699244|697780.2|33
1635164810000|2021-10-25 12:26:50|699258.1|698258.1|699256|698256|699268.5|698268.5|699247.8|698247.8|24
1635164820000|2021-10-25 12:27:00|699257.4|698257.4|699259.4|698259.4|699274|698274|699254.9|698254.9|23
1635164830000|2021-10-25 12:27:10|699259.5|698259.5|699270.9|698270.9|699272.2|698272.2|699259.2|698259.2|19
1635164840000|2021-10-25 12:27:20|699270.1|698270.1|699249.4|698249.4|699272|698272|699249.2|698249.2|29
1635164850000|2021-10-25 12:27:30|699248.6|698248.6|699197.2|698197.2|699713.6|698262.7|699190|697679.4|32
1635164860000|2021-10-25 12:27:40|699194.3|698194.3|699176.8|698176.8|699692.8|698197.8|699171.9|697663.7|27
1635164870000|2021-10-25 12:27:50|699175.9|698175.9|699212.4|698212.4|699726.5|698232.5|699170.3|697690.1|21
1635164880000|2021-10-25 12:28:00|699212.8|698212.8|699183.7|698183.7|699710.4|698217.1|699179.3|697695.5|27
1635164890000|2021-10-25 12:28:10|699174.3|698174.3|699048.1|698048.1|699665.6|698174.3|699029.2|697659.6|26
1635164900000|2021-10-25 12:28:20|699041.8|698041.8|699039.1|698039.1|699589.4|698072.5|699029|697538.3|29
1635164910000|2021-10-25 12:28:30|699042.3|698042.3|699009.7|698009.7|699525|698049.6|699003.5|697524.2|25
1635164920000|2021-10-25 12:28:40|699010|698010|699025.4|698025.4|699025.6|698025.6|699009.5|698009.5|15
1635164930000|2021-10-25 12:28:50|699027.2|698027.2|699521.2|697521.2|699521.2|698027.2|699017.7|697521.2|18
1635164940000|2021-10-25 12:29:00|699519.4|697519.4|699521.7|697521.7|699521.7|697521.7|699508.5|697508.5|7
1635164950000|2021-10-25 12:29:10|699520.8|697520.8|699515.4|697515.4|699522.3|697522.3|699506.4|697506.4|11
1635164960000|2021-10-25 12:29:20|699515.6|697515.6|698991.1|697991.1|699517.7|698003.8|698987.3|697509.3|20
1635164970000|2021-10-25 12:29:30|698984.7|697984.7|698998.7|697998.7|698998.7|697998.7|698983.7|697983.7|16
1635164980000|2021-10-25 12:29:40|698992.4|697992.4|698986|697986|698993.9|697993.9|698980.4|697980.4|17
1635164990000|2021-10-25 12:29:50|699490.9|697490.9|699482.7|697482.7|699491.3|697981.8|698979.5|697476.3|21
1635165000000|2021-10-25 12:30:00|699481.9|697481.9|698977|697977|699482.5|697986.7|698969.3|697469.1|34
1635165010000|2021-10-25 12:30:10|698979.6|697979.6|698984.8|697984.8|698984.8|697984.8|698968.3|697968.3|28
1635165020000|2021-10-25 12:30:20|698985.3|697985.3|698996.2|697996.2|699502.5|697998.2|698973.8|697490.2|28
1635165030000|2021-10-25 12:30:30|698998.8|697998.8|699004.7|698004.7|699503|698004.7|698998.8|697494.4|23
1635165040000|2021-10-25 12:30:40|699007.4|698007.4|698974.7|697974.7|699490.9|698007.4|698969.8|697490.9|32
1635165050000|2021-10-25 12:30:50|698977.1|697977.1|698967.1|697967.1|698978.5|697978.5|698956.6|697956.6|38
1635165060000|2021-10-25 12:31:00|698969.2|697969.2|698955.6|697955.6|698970.3|697970.3|698939.9|697939.9|25
1635165070000|2021-10-25 12:31:10|698964.6|697964.6|698985.5|697985.5|698989.4|697989.4|698961|697961|24
1635165080000|2021-10-25 12:31:20|698972.2|697972.2|698975|697975|698982.8|697982.8|698964.7|697964.7|24
1635165090000|2021-10-25 12:31:30|698979|697979|699504.5|697504.5|699516.5|698025.4|698979|697495.8|32
1635165100000|2021-10-25 12:31:40|699508.2|697508.2|699039|698039|699523.7|698042.3|699021.6|697508.2|28
1635165110000|2021-10-25 12:31:50|699036.5|698036.5|699591.9|697591.9|699598.9|698097.7|699017.2|697545.8|32
1635165120000|2021-10-25 12:32:00|699593.7|697593.7|699184.9|698184.9|699675.7|698209.8|699119.8|697573|35
1635165130000|2021-10-25 12:32:10|699182.4|698182.4|699594.1|697594.1|699615.7|698182.4|699075.1|697588.5|35
1635165140000|2021-10-25 12:32:20|699596.5|697596.5|698924.7|697924.7|699596.5|697948.1|698846.1|697539.1|39
1635165150000|2021-10-25 12:32:30|698940|697940|698939.2|697939.2|698961.9|697961.9|698918.4|697918.4|27
1635165160000|2021-10-25 12:32:40|698933.2|697933.2|698972.6|697972.6|699449.3|697984.1|698933.2|697446.2|29
1635165170000|2021-10-25 12:32:50|698976.2|697976.2|698970.2|697970.2|698993.2|697993.2|698969.5|697969.5|22
1635165180000|2021-10-25 12:33:00|698957.6|697957.6|698948.7|697948.7|698984.6|697984.6|698943.7|697943.7|30
1635165190000|2021-10-25 12:33:10|698954.4|697954.4|698954.4|697954.4|698964.8|697964.8|698938.6|697938.6|31
1635165200000|2021-10-25 12:33:20|698958.8|697958.8|698952.2|697952.2|698958.8|697958.8|698948.1|697948.1|22
1635165210000|2021-10-25 12:33:30|698954.8|697954.8|698968.5|697968.5|698977|697977|698952|697952|21
1635165220000|2021-10-25 12:33:40|698970.5|697970.5|698961.9|697961.9|698971.6|697971.6|698947.7|697947.7|25
1635165230000|2021-10-25 12:33:50|698961|697961|698960.9|697960.9|698968.4|697968.4|698960.9|697960.9|20
1635165240000|2021-10-25 12:34:00|698961.9|697961.9|698951.1|697951.1|698971.4|697971.4|698950.3|697950.3|28
1635165250000|2021-10-25 12:34:10|698961.9|697961.9|699501.2|697501.2|699502.3|697980.1|698961|697462.9|27
1635165260000|2021-10-25 12:34:20|699513.4|697513.4|699033.9|698033.9|699551.8|698035.2|699003.9|697513.4|34
1635165270000|2021-10-25 12:34:30|699557.6|697557.6|699533.3|697533.3|699557.6|698053|699044.6|697519.9|31
1635165280000|2021-10-25 12:34:40|699538.5|697538.5|699634.8|697634.8|699634.8|698107.6|699037.5|697532.8|31
1635165290000|2021-10-25 12:34:50|699645.2|697645.2|699709.4|697709.4|699709.4|698173.6|699135.5|697638.2|27
1635165300000|2021-10-25 12:35:00|699692.1|697692.1|699184.8|698184.8|699692.1|698193|699180.2|697673.8|33
1635165310000|2021-10-25 12:35:10|699183.7|698183.7|699186|698186|699186|698186|699181.5|698181.5|22
1635165320000|2021-10-25 12:35:20|699186.1|698186.1|699723.3|697723.3|699734.2|698194.6|699186.1|697694.7|26
1635165330000|2021-10-25 12:35:30|699726.1|697726.1|699723|697723|699759.4|698261.9|699257.9|697720.6|23
1635165340000|2021-10-25 12:35:40|699721.2|697721.2|699768.1|697768.1|699776.3|698238.9|699224.4|697721.2|30
1635165350000|2021-10-25 12:35:50|699285.7|698285.7|699891.7|697891.7|699891.7|698384.2|699273.9|697776.5|39
1635165360000|2021-10-25 12:36:00|699884.4|697884.4|699315.8|698315.8|699907.8|698374.8|699315.8|697804.5|39
1635165370000|2021-10-25 12:36:10|699307|698307|699828.9|697828.9|699828.9|698307|699307|697811.6|33
1635165380000|2021-10-25 12:36:20|699833.3|697833.3|699461.3|698461.3|699957.1|698464.9|699319.9|697822.9|39
1635165390000|2021-10-25 12:36:30|699460.2|698460.2|699370.9|698370.9|699922.1|698469.3|699370.9|697877.3|34
1635165400000|2021-10-25 12:36:40|699368.3|698368.3|699373.1|698373.1|699873.7|698389.9|699368.2|697847|29
1635165410000|2021-10-25 12:36:50|699371.2|698371.2|699870.9|697870.9|699875.1|698376.6|699362.5|697870.9|25
1635165420000|2021-10-25 12:37:00|699867.6|697867.6|699369.2|698369.2|699875.5|698378.1|699368.9|697866|25
1635165430000|2021-10-25 12:37:10|699374.8|698374.8|699374.7|698374.7|699439.7|698439.7|699358.6|698358.6|31
1635165440000|2021-10-25 12:37:20|699375.3|698375.3|699925.7|697925.7|699934.7|698440.3|699375.3|697921.2|32
1635165450000|2021-10-25 12:37:30|699927.8|697927.8|699430.3|698430.3|699931.8|698475.6|699408.8|697921.4|38
1635165460000|2021-10-25 12:37:40|699429.8|698429.8|699438.8|698438.8|699941.1|698441.8|699426.3|697935.2|23
1635165470000|2021-10-25 12:37:50|699432.6|698432.6|699861.6|697861.6|699890|698432.6|699351.5|697838.1|36
1635165480000|2021-10-25 12:38:00|699862.4|697862.4|699899|697899|699899|698386.7|699373.7|697862.4|33
1635165490000|2021-10-25 12:38:10|699909.9|697909.9|699396.1|698396.1|699936.2|698447.7|699394.9|697909.9|39
1635165500000|2021-10-25 12:38:20|699398.5|698398.5|699408.9|698408.9|699413.3|698413.3|699391.3|698391.3|34
1635165510000|2021-10-25 12:38:30|699410.3|698410.3|699418.6|698418.6|699426.6|698426.6|699409.6|698409.6|35
1635165520000|2021-10-25 12:38:40|699418.3|698418.3|699425.1|698425.1|699917.5|698431.3|699417.4|697917.5|29
1635165530000|2021-10-25 12:38:50|699425.8|698425.8|699433.8|698433.8|699945.6|698441.2|699424|697932.4|32
1635165540000|2021-10-25 12:39:00|699434.3|698434.3|699442.2|698442.2|699950.3|698448.7|699433.3|697944.4|34
1635165550000|2021-10-25 12:39:10|699442.1|698442.1|699442.7|698442.7|699447|698447|699440.7|698440.7|18
1635165560000|2021-10-25 12:39:20|699443.1|698443.1|699409.8|698409.8|699447.6|698447.6|699409|698409|34
1635165570000|2021-10-25 12:39:30|699412.2|698412.2|699407.5|698407.5|699412.2|698412.2|699401.4|698401.4|32
1635165580000|2021-10-25 12:39:40|699406.5|698406.5|699422.4|698422.4|699926.4|698436.8|699405.4|697918.5|36
1635165590000|2021-10-25 12:39:50|699419.6|698419.6|699398.2|698398.2|699420.2|698420.2|699397.9|698397.9|28
1635165600000|2021-10-25 12:40:00|699398.5|698398.5|699315.5|698315.5|699399.3|698399.3|699308.5|698308.5|37
1635165610000|2021-10-25 12:40:10|699318.1|698318.1|699308.3|698308.3|699321.2|698321.2|699296.6|698296.6|28
1635165620000|2021-10-25 12:40:20|699308.1|698308.1|699328.5|698328.5|699346.1|698346.1|699303.5|698303.5|28
1635165630000|2021-10-25 12:40:30|699329|698329|699297.9|698297.9|699804.1|698329|699293|697804.1|22
1635165640000|2021-10-25 12:40:40|699244.5|698244.5|699243.7|698243.7|699259.5|698259.5|699220.4|698220.4|36
1635165650000|2021-10-25 12:40:50|699244.6|698244.6|699263.2|698263.2|699275.9|698275.9|699238.5|698238.5|29
1635165660000|2021-10-25 12:41:00|699254.3|698254.3|699156.8|698156.8|699655.9|698254.4|699156.8|697655.9|30
1635165670000|2021-10-25 12:41:10|699159.1|698159.1|699124.6|698124.6|699658.1|698161.1|699111.1|697658.1|32
1635165680000|2021-10-25 12:41:20|699123.7|698123.7|699154.4|698154.4|699174.7|698174.7|699122.4|698122.4|27
1635165690000|2021-10-25 12:41:30|699149.5|698149.5|699152.4|698152.4|699643|698178.2|699143|697622.1|36
1635165700000|2021-10-25 12:41:40|699150.4|698150.4|699178.8|698178.8|699179.3|698179.3|699120.5|698120.5|33
1635165710000|2021-10-25 12:41:50|699178.7|698178.7|699239.2|698239.2|699245.3|698245.3|699178.7|698178.7|36
1635165720000|2021-10-25 12:42:00|699244.4|698244.4|699224.4|698224.4|699277.5|698277.5|699224.4|698224.4|37
1635165730000|2021-10-25 12:42:10|699225.3|698225.3|699812.9|697812.9|699812.9|698290.2|699222.1|697778.3|32
1635165740000|2021-10-25 12:42:20|699805.8|697805.8|699881.7|697881.7|699914.4|698400.1|699390.7|697804.4|33
1635165750000|2021-10-25 12:42:30|699885.7|697885.7|699924.4|697924.4|699944.3|697944.3|699868.7|697868.7|34
1635165760000|2021-10-25 12:42:40|699929.2|697929.2|699942.3|697942.3|699980.8|698479.1|699448.9|697927.6|35
1635165770000|2021-10-25 12:42:50|699946.5|697946.5|699981.7|697981.7|699988.4|697988.4|699928.3|697928.3|36
1635165780000|2021-10-25 12:43:00|699980.9|697980.9|700040.8|698040.8|700059|698495.8|699477|697980.9|36
1635165790000|2021-10-25 12:43:10|700044.3|698044.3|699520.1|698520.1|700055.2|698531.4|699520.1|698017.7|34
1635165800000|2021-10-25 12:43:20|699520.6|698520.6|700038.5|698038.5|700045.9|698521.8|699514.4|698016.1|26
1635165810000|2021-10-25 12:43:30|700041.2|698041.2|700030.4|698030.4|700041.2|698041.2|700027.4|698027.4|26
1635165820000|2021-10-25 12:43:40|700030.9|698030.9|700031.7|698031.7|700032.8|698032.8|700028.9|698028.9|32
1635165830000|2021-10-25 12:43:50|700031.8|698031.8|700150.5|698150.5|700175.9|698664.7|699664.7|698026.4|33
1635165840000|2021-10-25 12:44:00|700129.5|698129.5|700284.1|698284.1|700292.4|698292.4|700129.5|698129.5|39
1635165850000|2021-10-25 12:44:10|700292.1|698292.1|700328.7|698328.7|700335.8|698765.3|699764.7|698269.3|28
1635165860000|2021-10-25 12:44:20|700357.3|698357.3|700221.3|698221.3|700357.3|698357.3|700221.3|698221.3|32
1635165870000|2021-10-25 12:44:30|700274.3|698274.3|699752.7|698752.7|700279.4|698778.7|699752.7|698249.4|29
1635165880000|2021-10-25 12:44:40|700257|698257|700229.7|698229.7|700263.1|698718.6|699718.6|698223|21
1635165890000|2021-10-25 12:44:50|700235.1|698235.1|699711.8|698711.8|700235.1|698713.6|699705.3|698206.9|32
1635165900000|2021-10-25 12:45:00|700213.1|698213.1|700217|698217|700223.4|698223.4|700213.1|698213.1|28
1635165910000|2021-10-25 12:45:10|700214.9|698214.9|700293.5|698293.5|700309|698745.3|699686.6|698194.7|35
1635165920000|2021-10-25 12:45:20|700297.8|698297.8|700288.4|698288.4|700301.4|698301.4|700288.4|698288.4|22
1635165930000|2021-10-25 12:45:30|700292.3|698292.3|700283|698283|700293.4|698293.4|700280.2|698280.2|26
1635165940000|2021-10-25 12:45:40|699737|698737|700080.3|698080.3|700206.3|698737|699588.5|698080.3|32
1635165950000|2021-10-25 12:45:50|699588.3|698588.3|700076.7|698076.7|700092.7|698590.4|699547.5|698076.1|32
1635165960000|2021-10-25 12:46:00|700076.6|698076.6|699583.5|698583.5|700087.3|698583.5|699552.3|698052.2|33
1635165970000|2021-10-25 12:46:10|699583.3|698583.3|700214.8|698214.8|700214.8|698588.5|699583.3|698041.4|40
1635165980000|2021-10-25 12:46:20|700194.2|698194.2|700143.9|698143.9|700233.2|698726.7|699667.6|698143.9|31
1635165990000|2021-10-25 12:46:30|700144|698144|699583.9|698583.9|700156.5|698587|699578.9|698081.5|26
1635166000000|2021-10-25 12:46:40|699581.3|698581.3|700113.4|698113.4|700115.7|698581.3|699557.9|698034.8|23
1635166010000|2021-10-25 12:46:50|700126.5|698126.5|700119.5|698119.5|700126.5|698618.3|699560.3|698071.4|29
1635166020000|2021-10-25 12:47:00|700130.2|698130.2|700262|698262|700276.1|698639.9|699639.9|698130.2|33
1635166030000|2021-10-25 12:47:10|700263.7|698263.7|700237.1|698237.1|700263.7|698263.7|700237.1|698237.1|27
1635166040000|2021-10-25 12:47:20|700239.7|698239.7|700235.9|698235.9|700300.6|698300.6|700235.4|698235.4|32
1635166050000|2021-10-25 12:47:30|700230.9|698230.9|700200.2|698200.2|700233.3|698233.3|700183.4|698183.4|29
1635166060000|2021-10-25 12:47:40|700201.9|698201.9|700209.9|698209.9|700211.1|698211.1|700193.3|698193.3|25
1635166070000|2021-10-25 12:47:50|700208.7|698208.7|699770.3|698770.3|700272.3|698770.3|699731.7|698194.5|34
1635166080000|2021-10-25 12:48:00|699770|698770|699674.8|698674.8|700275.4|698772.4|699674.7|698200.5|34
1635166090000|2021-10-25 12:48:10|699672.7|698672.7|699687.2|698687.2|699689.1|698689.1|699662.7|698662.7|23
1635166100000|2021-10-25 12:48:20|699702.7|698702.7|699695.2|698695.2|699703.6|698703.6|699691.2|698691.2|24
1635166110000|2021-10-25 12:48:30|699698.2|698698.2|699738.5|698738.5|700247.6|698758.3|699675.9|698176|34
1635166120000|2021-10-25 12:48:40|699738.6|698738.6|699760.6|698760.6|699760.6|698760.6|699673.4|698673.4|31
1635166130000|2021-10-25 12:48:50|699758.1|698758.1|699801.9|698801.9|699801.9|698801.9|699758.1|698758.1|21
1635166140000|2021-10-25 12:49:00|699803|698803|699827.3|698827.3|699889.6|698889.6|699801.7|698801.7|29
1635166150000|2021-10-25 12:49:10|699828.8|698828.8|700370.7|698370.7|700370.7|698848.2|699819.6|698357.4|24
1635166160000|2021-10-25 12:49:20|700363.8|698363.8|699851.8|698851.8|700377.5|698886.9|699851.8|698363.8|32
1635166170000|2021-10-25 12:49:30|699853.9|698853.9|699884.9|698884.9|700399.5|698895.2|699852.6|698381.7|29
1635166180000|2021-10-25 12:49:40|699886.9|698886.9|699878.2|698878.2|699886.9|698886.9|699867.3|698867.3|27
1635166190000|2021-10-25 12:49:50|700378.9|698378.9|700368|698368|700381.4|698381.4|700366.2|698366.2|28
1635166200000|2021-10-25 12:50:00|700368.5|698368.5|700321.6|698321.6|700376.4|698850.4|699822.3|698321.3|33
1635166210000|2021-10-25 12:50:10|700297.8|698297.8|699740.1|698740.1|700297.8|698787.9|699736.2|698297.8|38
1635166220000|2021-10-25 12:50:20|699743.4|698743.4|699709.1|698709.1|700249.8|698743.9|699708.8|698222.6|36
1635166230000|2021-10-25 12:50:30|699711.1|698711.1|699694.9|698694.9|699711.2|698711.2|699693.1|698693.1|27
1635166240000|2021-10-25 12:50:40|699695.6|698695.6|699701.6|698701.6|699707.9|698707.9|699684|698684|26
1635166250000|2021-10-25 12:50:50|699698.1|698698.1|699687.9|698687.9|699698.1|698698.1|699680|698680|24
1635166260000|2021-10-25 12:51:00|699688.5|698688.5|699686.6|698686.6|699693.9|698693.9|699681.4|698681.4|26
1635166270000|2021-10-25 12:51:10|699686.5|698686.5|699690.8|698690.8|700200.3|698695.8|699681.8|698189.9|26
1635166280000|2021-10-25 12:51:20|699690.7|698690.7|700185.6|698185.6|700193.2|698694.4|699687.1|698181.7|25
1635166290000|2021-10-25 12:51:30|700194.9|698194.9|699888.1|698888.1|700394.7|698888.1|699691.1|698189.7|31
1635166300000|2021-10-25 12:51:40|699881.2|698881.2|700377.2|698377.2|700400.5|698883.4|699881.2|698377.2|38
1635166310000|2021-10-25 12:51:50|700382.7|698382.7|700348.5|698348.5|700386.6|698873|699867.9|698334.1|37
1635166320000|2021-10-25 12:52:00|700341.6|698341.6|700332.3|698332.3|700342.8|698342.8|700330.6|698330.6|32
1635166330000|2021-10-25 12:52:10|700333.3|698333.3|700288|698288|700351.9|698351.9|700287.9|698287.9|31
1635166340000|2021-10-25 12:52:20|700288.3|698288.3|700273.7|698273.7|700314.7|698314.7|700270.6|698270.6|35
1635166350000|2021-10-25 12:52:30|700270.3|698270.3|700226.4|698226.4|700270.4|698270.4|700225.3|698225.3|27
1635166360000|2021-10-25 12:52:40|700228.6|698228.6|699677.7|698677.7|700228.6|698677.7|699659|698158.5|32
1635166370000|2021-10-25 12:52:50|699675.5|698675.5|700254.6|698254.6|700281.7|698769.6|699672.4|698234|37
1635166380000|2021-10-25 12:53:00|700262.8|698262.8|700280.4|698280.4|700287.3|698287.3|700248.7|698248.7|30
1635166390000|2021-10-25 12:53:10|700280|698280|699775.3|698775.3|700305.6|698788.1|699768.1|698280|35
1635166400000|2021-10-25 12:53:20|699776.2|698776.2|700222.4|698222.4|700275.9|698776.2|699725.9|698222.2|33
1635166410000|2021-10-25 12:53:30|700221.8|698221.8|700214.1|698214.1|700229.4|698229.4|700214.1|698214.1|26
1635166420000|2021-10-25 12:53:40|700212|698212|700224.3|698224.3|700229.4|698229.4|700210.7|698210.7|23
1635166430000|2021-10-25 12:53:50|700224.4|698224.4|700225.9|698225.9|700231.7|698720.4|699720.4|698192.2|30
1635166440000|2021-10-25 12:54:00|700227.5|698227.5|699678.2|698678.2|700244|698703.8|699674.4|698178.2|30
1635166450000|2021-10-25 12:54:10|699678|698678|700197.5|698197.5|700226.5|698743|699678|698195.9|29
1635166460000|2021-10-25 12:54:20|700198.3|698198.3|700215.8|698215.8|700235.9|698235.9|700194.6|698194.6|22
1635166470000|2021-10-25 12:54:30|699723.9|698723.9|699657.2|698657.2|700222.2|698731.7|699657.2|698159.2|27
1635166480000|2021-10-25 12:54:40|699659.3|698659.3|700223.3|698223.3|700226.3|698719|699659.3|698220.2|30
1635166490000|2021-10-25 12:54:50|700219.4|698219.4|699789.3|698789.3|700284.5|698803|699712.7|698189.4|29
1635166500000|2021-10-25 12:55:00|699789.1|698789.1|700267.5|698267.5|700298.1|698791.3|699787|698261.9|29
1635166510000|2021-10-25 12:55:10|700271.1|698271.1|700236.7|698236.7|700271.1|698271.1|700236.2|698236.2|23
1635166520000|2021-10-25 12:55:20|700236.2|698236.2|700208.1|698208.1|700239.3|698239.3|700198.6|698198.6|22
1635166530000|2021-10-25 12:55:30|700211.5|698211.5|699775.8|698775.8|700280.5|698776.8|699763.4|698211.5|32
1635166540000|2021-10-25 12:55:40|699775.3|698775.3|699787.7|698787.7|699799.1|698799.1|699770|698770|23
1635166550000|2021-10-25 12:55:50|699785.8|698785.8|699840.6|698840.6|700319.9|698846.7|699785.8|698319.9|26
1635166560000|2021-10-25 12:56:00|699840.5|698840.5|700480.7|698480.7|700490.1|698913.3|699838.7|698405.9|30
1635166570000|2021-10-25 12:56:10|700467.6|698467.6|699947.9|698947.9|700478.6|698961.7|699940.1|698454.3|34
1635166580000|2021-10-25 12:56:20|700449.8|698449.8|700466.6|698466.6|700504|698998.3|699976.7|698445.4|31
1635166590000|2021-10-25 12:56:30|700466.1|698466.1|699965.7|698965.7|700475.6|698965.7|699955.5|698461|29
1635166600000|2021-10-25 12:56:40|699964.3|698964.3|700483|698483|700483|698987.7|699957.9|698476.3|25
1635166610000|2021-10-25 12:56:50|700479.8|698479.8|699932.3|698932.3|700486.7|698987.9|699932.3|698432.9|31
1635166620000|2021-10-25 12:57:00|699939.9|698939.9|700441.8|698441.8|700451.4|698944.3|699909.5|698415|33
1635166630000|2021-10-25 12:57:10|700446.3|698446.3|699973.1|698973.1|700470.6|698975.1|699964.5|698443.7|22
1635166640000|2021-10-25 12:57:20|699970|698970|700455.2|698455.2|700465|698971.8|699970|698444.8|18
1635166650000|2021-10-25 12:57:30|700466|698466|700525.8|698525.8|700535.3|699026.8|699974.5|698466|28
1635166660000|2021-10-25 12:57:40|700526.6|698526.6|700538.5|698538.5|700541.9|699039.8|700028.5|698526.6|31
1635166670000|2021-10-25 12:57:50|700535.4|698535.4|700055.3|699055.3|700546.6|699055.3|700053.8|698531.3|26
1635166680000|2021-10-25 12:58:00|700049.2|699049.2|700071.6|699071.6|700576.5|699076.8|700049.2|698545.5|36
1635166690000|2021-10-25 12:58:10|700082.6|699082.6|700623.3|698623.3|700623.3|699107.5|700082.6|698565.3|36
1635166700000|2021-10-25 12:58:20|700619.7|698619.7|700661.6|698661.6|700667.8|699185.3|700119.2|698613.6|31
1635166710000|2021-10-25 12:58:30|700661.2|698661.2|700073.9|699073.9|700661.2|699168.7|700073.9|698616.9|39
1635166720000|2021-10-25 12:58:40|700085.2|699085.2|700545.6|698545.6|700545.6|699087.2|700065.4|698527.8|36
1635166730000|2021-10-25 12:58:50|700534.5|698534.5|700527.5|698527.5|700545.5|698545.5|700521.2|698521.2|36
1635166740000|2021-10-25 12:59:00|700525.4|698525.4|700577.9|698577.9|700584.4|699046|700026.7|698524.5|37
1635166750000|2021-10-25 12:59:10|700566.4|698566.4|700564.8|698564.8|700579.7|698579.7|700553.2|698553.2|28
1635166760000|2021-10-25 12:59:20|700541.4|698541.4|700467.1|698467.1|700550.1|699001.8|699972.7|698464.1|34
1635166770000|2021-10-25 12:59:30|700465.3|698465.3|699919.9|698919.9|700465.8|698968|699909.4|698434.5|29
1635166780000|2021-10-25 12:59:40|699909.9|698909.9|699913.7|698913.7|699919.8|698919.8|699908.1|698908.1|28
1635166790000|2021-10-25 12:59:50|699911.7|698911.7|699841.7|698841.7|699916|698916|699836.6|698836.6|31
1635166800000|2021-10-25 13:00:00|699844.1|698844.1|699880.1|698880.1|699891.1|698891.1|699838.5|698838.5|37
1635166810000|2021-10-25 13:00:10|699870.1|698870.1|699793.8|698793.8|699876.9|698876.9|699793.8|698793.8|36
1635166820000|2021-10-25 13:00:20|699791.8|698791.8|699805.7|698805.7|700325.7|698830.5|699791.8|698323.3|38
1635166830000|2021-10-25 13:00:30|699805|698805|699812.4|698812.4|700320.4|698847.7|699805|698320|36
1635166840000|2021-10-25 13:00:40|699816.9|698816.9|699786.3|698786.3|699822|698822|699781.2|698781.2|28
1635166850000|2021-10-25 13:00:50|699786.7|698786.7|699748|698748|699786.7|698786.7|699715.4|698715.4|33
1635166860000|2021-10-25 13:01:00|699749.5|698749.5|699816.8|698816.8|699824.7|698824.7|699738.5|698738.5|36
1635166870000|2021-10-25 13:01:10|699815.7|698815.7|699857.1|698857.1|700352.7|698864.7|699807.2|698342.1|30
1635166880000|2021-10-25 13:01:20|699857.3|698857.3|699830.7|698830.7|699857.3|698857.3|699821.8|698821.8|31
1635166890000|2021-10-25 13:01:30|699830.4|698830.4|699834.3|698834.3|699848|698848|699797.3|698797.3|29
1635166900000|2021-10-25 13:01:40|699832.5|698832.5|699820|698820|700310.1|698832.8|699761.1|698310.1|33
1635166910000|2021-10-25 13:01:50|699819.8|698819.8|699845.4|698845.4|700306.1|698845.4|699760.5|698280.4|33
1635166920000|2021-10-25 13:02:00|700326.4|698326.4|699829.5|698829.5|700343.4|698832.6|699820.9|698325.2|31
1635166930000|2021-10-25 13:02:10|699830.9|698830.9|699876.4|698876.4|700383.6|698877.7|699830.9|698353.2|24
1635166940000|2021-10-25 13:02:20|699876.2|698876.2|699869.6|698869.6|699886.6|698886.6|699869.6|698869.6|28
1635166950000|2021-10-25 13:02:30|699875.9|698875.9|700416.6|698416.6|700423.7|698877.9|699869.1|698410|32
1635166960000|2021-10-25 13:02:40|700419|698419|699910.3|698910.3|700425.3|698914.9|699910.1|698409.5|29
1635166970000|2021-10-25 13:02:50|699911.5|698911.5|699971.7|698971.7|700485.5|698983.4|699910|698472.7|24
1635166980000|2021-10-25 13:03:00|699967.9|698967.9|699977.4|698977.4|700515.7|699007.5|699967.5|698482.1|33
1635166990000|2021-10-25 13:03:10|699973.6|698973.6|699924.1|698924.1|699980|698980|699922.1|698922.1|28
1635167000000|2021-10-25 13:03:20|699921.9|698921.9|699917.1|698917.1|699924.5|698924.5|699917.1|698917.1|31
1635167010000|2021-10-25 13:03:30|699917.4|698917.4|699876.1|698876.1|699917.4|698917.4|699863.2|698863.2|33
1635167020000|2021-10-25 13:03:40|699875.4|698875.4|700347.9|698347.9|700363.1|698885.5|699875.4|698347.9|29
1635167030000|2021-10-25 13:03:50|700349.3|698349.3|700281.7|698281.7|700349.3|698349.3|700281.7|698281.7|34
1635167040000|2021-10-25 13:04:00|699774.7|698774.7|699792.1|698792.1|700303|698821.7|699768.4|698303|38
1635167050000|2021-10-25 13:04:10|699794.4|698794.4|699775.6|698775.6|699797|698797|699775.1|698775.1|36
1635167060000|2021-10-25 13:04:20|699775.4|698775.4|700218.9|698218.9|700271|698779.2|699767.3|698218.9|27
1635167070000|2021-10-25 13:04:30|700221.2|698221.2|699674.3|698674.3|700221.2|698718.2|699657.7|698167.3|35
1635167080000|2021-10-25 13:04:40|699666.7|698666.7|699676|698676|699677.9|698677.9|699666.7|698666.7|26
1635167090000|2021-10-25 13:04:50|699672.1|698672.1|699588.4|698588.4|700099.8|698679|699582.8|698099.8|31
1635167100000|2021-10-25 13:05:00|699588|698588|699559.7|698559.7|700083.9|698599.4|699553.4|698078.8|30
1635167110000|2021-10-25 13:05:10|699557.3|698557.3|700037.1|698037.1|700043.5|698557.3|699545.3|698034.6|21
1635167120000|2021-10-25 13:05:20|700036.2|698036.2|700046.1|698046.1|700057.9|698539.6|699528.1|698034.3|32
1635167130000|2021-10-25 13:05:30|700048.3|698048.3|700095.3|698095.3|700099.6|698604.8|699570.5|698048.3|36
1635167140000|2021-10-25 13:05:40|700095.2|698095.2|700032.1|698032.1|700112.2|698578.9|699575.2|698032.1|37
1635167150000|2021-10-25 13:05:50|700032.8|698032.8|700084.3|698084.3|700094.3|698094.3|700018.1|698018.1|34
1635167160000|2021-10-25 13:06:00|700089.4|698089.4|700063.5|698063.5|700098.4|698585.9|699573.2|698061.5|32
1635167170000|2021-10-25 13:06:10|700064|698064|700061.1|698061.1|700093.1|698093.1|700040.2|698040.2|24
1635167180000|2021-10-25 13:06:20|700053.3|698053.3|700084.4|698084.4|700091.3|698091.3|700053.3|698053.3|26
1635167190000|2021-10-25 13:06:30|700082.3|698082.3|700065.3|698065.3|700127.3|698127.3|700065.3|698065.3|33
1635167200000|2021-10-25 13:06:40|700059.4|698059.4|700039.2|698039.2|700065.4|698524.1|699519.3|698022.9|32
1635167210000|2021-10-25 13:06:50|700042.7|698042.7|700041.2|698041.2|700080.8|698080.8|700030|698030|28
1635167220000|2021-10-25 13:07:00|700039.8|698039.8|700011.2|698011.2|700039.8|698039.8|700009.5|698009.5|28
1635167230000|2021-10-25 13:07:10|700003.7|698003.7|700014.7|698014.7|700038.3|698038.3|699985.8|697985.8|36
1635167240000|2021-10-25 13:07:20|700010.1|698010.1|700015.4|698015.4|700028.4|698028.4|700010.1|698010.1|33
1635167250000|2021-10-25 13:07:30|700006.9|698006.9|700004.3|698004.3|700019.2|698019.2|700004.3|698004.3|30
1635167260000|2021-10-25 13:07:40|699995.6|697995.6|699918.8|697918.8|700001|698494.4|699483.1|697916.5|30
1635167270000|2021-10-25 13:07:50|699921.2|697921.2|699897.6|697897.6|699926.7|698418.9|699368|697867.1|35
1635167280000|2021-10-25 13:08:00|699898.4|697898.4|699283.4|698283.4|699901.1|698322.2|699279.5|697784.1|33
1635167290000|2021-10-25 13:08:10|699281.6|698281.6|699759|697759|699784.2|698283.3|699214.4|697716.6|32
1635167300000|2021-10-25 13:08:20|699761|697761|699700.4|697700.4|699794|697794|699700.4|697700.4|36
1635167310000|2021-10-25 13:08:30|699191|698191|699697|697697|699697|698211.7|699191|697685.9|27
1635167320000|2021-10-25 13:08:40|699698.7|697698.7|699202.5|698202.5|699701.3|698205|699201.8|697687.3|27
1635167330000|2021-10-25 13:08:50|699202.9|698202.9|699165.3|698165.3|699203|698203|699159.5|698159.5|22
1635167340000|2021-10-25 13:09:00|699163.1|698163.1|699202.7|698202.7|699701.2|698203.8|699162.9|697701|27
1635167350000|2021-10-25 13:09:10|699200.7|698200.7|699202.1|698202.1|699205.7|698205.7|699198.9|698198.9|15
1635167360000|2021-10-25 13:09:20|699200.7|698200.7|699207.9|698207.9|699208.2|698208.2|699200.7|698200.7|16
1635167370000|2021-10-25 13:09:30|699207.2|698207.2|699229.6|698229.6|699231.6|698231.6|699206.5|698206.5|23
1635167380000|2021-10-25 13:09:40|699229.2|698229.2|699217.6|698217.6|699230.9|698230.9|699211.5|698211.5|17
1635167390000|2021-10-25 13:09:50|699216.2|698216.2|699752.2|697752.2|699779.5|698233.9|699216.2|697744.7|25
1635167400000|2021-10-25 13:10:00|699752.1|697752.1|699717.4|697717.4|699753.2|697753.2|699712.9|697712.9|32
1635167410000|2021-10-25 13:10:10|699721.1|697721.1|699728.3|697728.3|699774.4|697774.4|699720.9|697720.9|36
1635167420000|2021-10-25 13:10:20|699726.7|697726.7|699725.6|697725.6|699768.7|697768.7|699723.6|697723.6|37
1635167430000|2021-10-25 13:10:30|699723.4|697723.4|699767.9|697767.9|699769.4|697769.4|699723.4|697723.4|32
1635167440000|2021-10-25 13:10:40|699793.5|697793.5|699811.9|697811.9|699817.8|698303|699295.6|697783.5|32
1635167450000|2021-10-25 13:10:50|699812.2|697812.2|699788.1|697788.1|699826.7|697826.7|699788.1|697788.1|24
1635167460000|2021-10-25 13:11:00|699780.5|697780.5|699837.5|697837.5|699842.2|697842.2|699780.5|697780.5|32
1635167470000|2021-10-25 13:11:10|699831.9|697831.9|699784.8|697784.8|699839.3|697839.3|699768.5|697768.5|35
1635167480000|2021-10-25 13:11:20|699784|697784|699732.4|697732.4|699786.9|697786.9|699725.3|697725.3|35
1635167490000|2021-10-25 13:11:30|699730.7|697730.7|699751.9|697751.9|699787|698282.2|699271.2|697729.9|31
1635167500000|2021-10-25 13:11:40|699753.5|697753.5|699300.8|698300.8|699804|698302.6|699295.8|697751.6|27
1635167510000|2021-10-25 13:11:50|699308.2|698308.2|699787.4|697787.4|699804.6|698308.2|699276.1|697777.6|24
1635167520000|2021-10-25 13:12:00|699777.6|697777.6|699779|697779|699787.7|698274.9|699274.9|697775.7|24
1635167530000|2021-10-25 13:12:10|699777.5|697777.5|699737|697737|699783|697783|699732.7|697732.7|25
1635167540000|2021-10-25 13:12:20|699731.3|697731.3|699191.5|698191.5|699731.3|698224.4|699190.7|697691.9|26
1635167550000|2021-10-25 13:12:30|699191.6|698191.6|699565.8|697565.8|699694.4|698198.2|699178.8|697565.8|16
1635167560000|2021-10-25 13:12:40|699557.7|697557.7|699617|697617|699617|697617|699539.9|697539.9|36
1635167570000|2021-10-25 13:12:50|699606.3|697606.3|699571.3|697571.3|699626.7|697626.7|699571.3|697571.3|27
1635167580000|2021-10-25 13:13:00|699575.5|697575.5|699570.3|697570.3|699611.6|697611.6|699561.2|697561.2|35
1635167590000|2021-10-25 13:13:10|699565.3|697565.3|699515.6|697515.6|699565.3|697565.3|699512.1|697512.1|30
1635167600000|2021-10-25 13:13:20|699520.5|697520.5|699522.6|697522.6|699531.4|698043.5|699041|697510|31
1635167610000|2021-10-25 13:13:30|699524.8|697524.8|699008.6|698008.6|699524.8|698018.1|699008.6|697510.1|19
1635167620000|2021-10-25 13:13:40|699009.1|698009.1|698966.7|697966.7|699481|698009.1|698966.5|697481|29
1635167630000|2021-10-25 13:13:50|698968.4|697968.4|698964.6|697964.6|698990|697990|698962.9|697962.9|26
1635167640000|2021-10-25 13:14:00|698965.9|697965.9|698961.7|697961.7|698970.6|697970.6|698961.7|697961.7|26
1635167650000|2021-10-25 13:14:10|698968.7|697968.7|698965.8|697965.8|698969.6|697969.6|698960.4|697960.4|17
1635167660000|2021-10-25 13:14:20|698966.2|697966.2|698963.4|697963.4|698966.3|697966.3|698959.7|697959.7|19
1635167670000|2021-10-25 13:14:30|698963.1|697963.1|698951.5|697951.5|698964.2|697964.2|698951.5|697951.5|19
1635167680000|2021-10-25 13:14:40|698951.8|697951.8|698957.4|697957.4|698962|697962|698951.7|697951.7|23
1635167690000|2021-10-25 13:14:50|698959.6|697959.6|698955.5|697955.5|698963.5|697963.5|698944.4|697944.4|29
1635167700000|2021-10-25 13:15:00|698953.9|697953.9|698950.5|697950.5|699452.9|697966.1|698942.9|697452.9|28
1635167710000|2021-10-25 13:15:10|698949.3|697949.3|698950.8|697950.8|698955.1|697955.1|698946.2|697946.2|18
1635167720000|2021-10-25 13:15:20|698952.2|697952.2|698953.2|697953.2|698972.4|697972.4|698948.3|697948.3|17
1635167730000|2021-10-25 13:15:30|698967.1|697967.1|698976.7|697976.7|698977.9|697977.9|698962.4|697962.4|25
1635167740000|2021-10-25 13:15:40|698967.6|697967.6|698964.9|697964.9|699478|697977.1|698954.5|697459|19
1635167750000|2021-10-25 13:15:50|698964.4|697964.4|698965.2|697965.2|698970.8|697970.8|698955|697955|28
1635167760000|2021-10-25 13:16:00|698967.9|697967.9|699374.9|697374.9|699416.8|697970|698941.6|697363.8|29
1635167770000|2021-10-25 13:16:10|699371.3|697371.3|699392.5|697392.5|699407.6|697407.6|699364.9|697364.9|30
1635167780000|2021-10-25 13:16:20|699415.2|697415.2|699408.7|697408.7|699424.4|697933.4|698911.1|697389|37
1635167790000|2021-10-25 13:16:30|699411.1|697411.1|699413.7|697413.7|699418.4|697418.4|699402.3|697402.3|35
1635167800000|2021-10-25 13:16:40|699416|697416|698924.3|697924.3|699418.1|697930.5|698917|697412|20
1635167810000|2021-10-25 13:16:50|698919.9|697919.9|699240.5|697240.5|699419.6|697930.4|698913.9|697240.5|36
1635167820000|2021-10-25 13:17:00|699245|697245|699113.1|697113.1|699245|697675.3|698673.3|697112.7|36
1635167830000|2021-10-25 13:17:10|699105.9|697105.9|699155.4|697155.4|699171|697171|699072.9|697072.9|37
1635167840000|2021-10-25 13:17:20|699153.5|697153.5|699238.7|697238.7|699242.9|697242.9|699151.8|697151.8|33
1635167850000|2021-10-25 13:17:30|699233.9|697233.9|699222|697222|699249.4|697751.1|698677.6|697159.2|31
1635167860000|2021-10-25 13:17:40|699217.4|697217.4|699231.7|697231.7|699231.7|697231.7|699213.4|697213.4|29
1635167870000|2021-10-25 13:17:50|699237.9|697237.9|699217.8|697217.8|699237.9|697237.9|699192.1|697192.1|29
1635167880000|2021-10-25 13:18:00|699209.2|697209.2|699202.1|697202.1|699220.4|697705.5|698698.7|697167.7|29
1635167890000|2021-10-25 13:18:10|699206.5|697206.5|699220.3|697220.3|699233.6|697726.6|698726.6|697191.9|31
1635167900000|2021-10-25 13:18:20|699223.7|697223.7|699168.4|697168.4|699223.7|697223.7|699157.4|697157.4|23
1635167910000|2021-10-25 13:18:30|699169.8|697169.8|699203|697203|699231.9|697231.9|699169|697169|32
1635167920000|2021-10-25 13:18:40|699200.3|697200.3|699203.4|697203.4|699207.2|697207.2|699192.1|697192.1|25
1635167930000|2021-10-25 13:18:50|699196|697196|699168.8|697168.8|699209.4|697209.4|699168.8|697168.8|27
1635167940000|2021-10-25 13:19:00|699183.2|697183.2|699150.9|697150.9|699183.2|697183.2|699144.7|697144.7|34
1635167950000|2021-10-25 13:19:10|699151.4|697151.4|699133.6|697133.6|699157.2|697157.2|699133.6|697133.6|32
1635167960000|2021-10-25 13:19:20|699129.1|697129.1|698977.7|696977.7|699131.3|697597.8|698478.2|696975.1|35
1635167970000|2021-10-25 13:19:30|698456.1|697456.1|698474.4|697474.4|698984.1|697474.4|698456.1|696947|38
1635167980000|2021-10-25 13:19:40|698460.3|697460.3|699058.4|697058.4|699061.2|697560.9|698460.3|696970.4|39
1635167990000|2021-10-25 13:19:50|699060.9|697060.9|699045.8|697045.8|699061.6|697061.6|699045.3|697045.3|31
1635168000000|2021-10-25 13:20:00|699044.9|697044.9|698529.5|697529.5|699048.2|697538.8|698524.9|697030.4|31
1635168010000|2021-10-25 13:20:10|699019.3|697019.3|698992.6|696992.6|699019.3|697505.9|698470.5|696984.7|36
1635168020000|2021-10-25 13:20:20|698993.5|696993.5|698474.5|697474.5|698993.5|697474.5|698443.4|696947.4|36
1635168030000|2021-10-25 13:20:30|698472.2|697472.2|698992.2|696992.2|698992.2|697503.4|698459.6|696940.8|39
1635168040000|2021-10-25 13:20:40|699010.2|697010.2|699025.1|697025.1|699043.6|697544.8|698510.3|696998.3|38
1635168050000|2021-10-25 13:20:50|698548.5|697548.5|698994.2|696994.2|699047.8|697556|698495.3|696981.9|37
1635168060000|2021-10-25 13:21:00|698995.3|696995.3|699003.4|697003.4|699030.1|697511.5|698511.5|696989.2|38
1635168070000|2021-10-25 13:21:10|699001.5|697001.5|698960.6|696960.6|699007.9|697509.5|698464.5|696953.1|37
1635168080000|2021-10-25 13:21:20|698959.5|696959.5|698952.2|696952.2|698970|696970|698935.1|696935.1|39
1635168090000|2021-10-25 13:21:30|698947.8|696947.8|698955.6|696955.6|698957.9|696957.9|698945.2|696945.2|26
1635168100000|2021-10-25 13:21:40|698954.1|696954.1|698997.2|696997.2|698997.4|697481.7|698481.7|696948|32
1635168110000|2021-10-25 13:21:50|698999.2|696999.2|698999.2|696999.2|698999.2|696999.2|698959.3|696959.3|27
1635168120000|2021-10-25 13:22:00|698987.7|696987.7|699007.6|697007.6|699008.8|697008.8|698982|696982|28
1635168130000|2021-10-25 13:22:10|699009.1|697009.1|699067.3|697067.3|699069.4|697575|698538.1|697005.3|39
1635168140000|2021-10-25 13:22:20|699073.3|697073.3|699064.6|697064.6|699089.4|697089.4|699048.4|697048.4|30
1635168150000|2021-10-25 13:22:30|699061.2|697061.2|698597.2|697597.2|699096.4|697597.2|698574.9|697061.2|26
1635168160000|2021-10-25 13:22:40|698597.8|697597.8|698599.7|697599.7|699076.4|697602.8|698570|697065|24
1635168170000|2021-10-25 13:22:50|698615.5|697615.5|698607.6|697607.6|699081.7|697615.5|698578.3|697081.7|20
1635168180000|2021-10-25 13:23:00|698607|697607|698570.1|697570.1|699076.6|697617.3|698562.5|697059|27
1635168190000|2021-10-25 13:23:10|698567.4|697567.4|699056.8|697056.8|699067.4|697573.7|698547.4|697035.7|33
1635168200000|2021-10-25 13:23:20|699052.2|697052.2|698564.1|697564.1|699063.8|697564.1|698543.8|697029.5|37
1635168210000|2021-10-25 13:23:30|699073.8|697073.8|699064.2|697064.2|699082.1|697600.7|698560.8|697052.6|33
1635168220000|2021-10-25 13:23:40|699070.6|697070.6|698610.2|697610.2|699097.2|697610.2|698593.2|697070.5|26
1635168230000|2021-10-25 13:23:50|699081.8|697081.8|699081|697081|699119.7|697616.3|698603.7|697070.4|24
1635168240000|2021-10-25 13:24:00|699089.8|697089.8|699111.2|697111.2|699111.2|697592.2|698552.2|697063.1|37
1635168250000|2021-10-25 13:24:10|699119.4|697119.4|699120|697120|699122.7|697122.7|699100.1|697100.1|14
1635168260000|2021-10-25 13:24:20|699111.5|697111.5|699121.5|697121.5|699124|697124|699111.5|697111.5|28
1635168270000|2021-10-25 13:24:30|699120.4|697120.4|699113.8|697113.8|699122.4|697122.4|699113.2|697113.2|17
1635168280000|2021-10-25 13:24:40|699113.4|697113.4|698450.6|697450.6|699121.2|697560.6|698450.6|696951|36
1635168290000|2021-10-25 13:24:50|698475.7|697475.7|698531.5|697531.5|699011.6|697531.5|698445.4|697004.8|32
1635168300000|2021-10-25 13:25:00|698516.9|697516.9|698533.7|697533.7|698534.1|697534.1|698508.8|697508.8|22
1635168310000|2021-10-25 13:25:10|698533.9|697533.9|698936.1|696936.1|698961|697533.9|698437.1|696936.1|27
1635168320000|2021-10-25 13:25:20|698937.7|696937.7|698950.6|696950.6|698957.2|697464.4|698368.6|696862.1|37
1635168330000|2021-10-25 13:25:30|698452|697452|698918.5|696918.5|698939.5|697459.9|698426.9|696914.8|30
1635168340000|2021-10-25 13:25:40|698927.8|696927.8|698418.8|697418.8|698927.8|697429.3|698376.3|696885|31
1635168350000|2021-10-25 13:25:50|698400.2|697400.2|698924.4|696924.4|698934.6|697460.3|698393|696896.5|35
1635168360000|2021-10-25 13:26:00|698421.9|697421.9|698940.2|696940.2|698942.3|697438.7|698405.6|696903.8|30
1635168370000|2021-10-25 13:26:10|698933.8|696933.8|698431.3|697431.3|698933.8|697441.1|698421.4|696933.8|30
1635168380000|2021-10-25 13:26:20|698429.2|697429.2|698436.3|697436.3|698934.2|697452.9|698429.2|696930.7|26
1635168390000|2021-10-25 13:26:30|698442.4|697442.4|698414.4|697414.4|698925.7|697442.4|698405.2|696887.9|27
1635168400000|2021-10-25 13:26:40|698418.2|697418.2|698893.4|696893.4|698911.2|697418.2|698392.6|696890.2|24
1635168410000|2021-10-25 13:26:50|698894.4|696894.4|698896.4|696896.4|698903.5|697406.1|698399.5|696889.9|30
1635168420000|2021-10-25 13:27:00|698899|696899|698906.1|696906.1|698917.1|697422.2|698409.8|696899|24
1635168430000|2021-10-25 13:27:10|698912.7|696912.7|698927.6|696927.6|698930.5|697416.1|698416.1|696907.5|23
1635168440000|2021-10-25 13:27:20|698929.5|696929.5|698464.1|697464.1|698965|697464.8|698450.6|696923.2|27
1635168450000|2021-10-25 13:27:30|698486.1|697486.1|698981.5|696981.5|698988.8|697486.1|698454.1|696938|26
1635168460000|2021-10-25 13:27:40|698989.9|696989.9|698528.5|697528.5|699056.8|697530.3|698527.7|696980.2|23
1635168470000|2021-10-25 13:27:50|698530.6|697530.6|698578.8|697578.8|699083.8|697585|698527|697024.1|25
1635168480000|2021-10-25 13:28:00|698580|697580|698638.2|697638.2|699125|697638.2|698580|697091.5|35
1635168490000|2021-10-25 13:28:10|698637.6|697637.6|698685.5|697685.5|699185.2|697690.6|698630.7|697175.7|34
1635168500000|2021-10-25 13:28:20|698696.4|697696.4|698697.6|697697.6|698698.2|697698.2|698694.2|697694.2|20
1635168510000|2021-10-25 13:28:30|698697|697697|698688.1|697688.1|698704.9|697704.9|698672|697672|27
1635168520000|2021-10-25 13:28:40|698683.6|697683.6|698684.1|697684.1|698695.4|697695.4|698675.6|697675.6|22
1635168530000|2021-10-25 13:28:50|698683.1|697683.1|698759.8|697759.8|699260.9|697761.3|698683.1|697243.9|29
1635168540000|2021-10-25 13:29:00|698749.3|697749.3|698723|697723|699236.1|697749.3|698692.5|697186.2|33
1635168550000|2021-10-25 13:29:10|698710|697710|698701.8|697701.8|699225|697727|698701.8|697192.4|29
1635168560000|2021-10-25 13:29:20|698714.5|697714.5|699183.9|697183.9|699210.1|697714.5|698676.2|697162.9|36
1635168570000|2021-10-25 13:29:30|699185.7|697185.7|698789.6|697789.6|699276.8|697790.3|698687|697163.2|30
1635168580000|2021-10-25 13:29:40|698789.2|697789.2|699204.5|697204.5|699210.2|697794.8|698691.7|697196.6|23
1635168590000|2021-10-25 13:29:50|699207.7|697207.7|698696.4|697696.4|699226.3|697720.4|698678.8|697182.2|34
1635168600000|2021-10-25 13:30:00|698699.7|697699.7|699163.1|697163.1|699177|697705.4|698635.1|697121.6|39
1635168610000|2021-10-25 13:30:10|699164.6|697164.6|698634|697634|699164.6|697673.7|698608.9|697105.5|36
1635168620000|2021-10-25 13:30:20|698636.1|697636.1|699156.5|697156.5|699157|697660.7|698629.1|697134.3|31
1635168630000|2021-10-25 13:30:30|699146.8|697146.8|699163.2|697163.2|699178.9|697688.5|698644.4|697146.8|34
1635168640000|2021-10-25 13:30:40|699164.3|697164.3|699168.2|697168.2|699181.7|697181.7|699156.8|697156.8|28
1635168650000|2021-10-25 13:30:50|698680.4|697680.4|699432.3|697432.3|699432.3|697903.4|698680.4|697172|36
1635168660000|2021-10-25 13:31:00|699430.5|697430.5|699424|697424|699449.4|697935.4|698935.4|697409.3|37
1635168670000|2021-10-25 13:31:10|699409.2|697409.2|699371.2|697371.2|699422.2|697863.3|698848.9|697354.4|38
1635168680000|2021-10-25 13:31:20|698858|697858|699362.3|697362.3|699381.1|697896.4|698858|697353.4|37
1635168690000|2021-10-25 13:31:30|699347.8|697347.8|699348.6|697348.6|699364.5|697364.5|699338|697338|32
1635168700000|2021-10-25 13:31:40|699347.4|697347.4|699307.7|697307.7|699351|697351|699272.5|697272.5|34
1635168710000|2021-10-25 13:31:50|699305.4|697305.4|699329.7|697329.7|699329.7|697329.7|699297.9|697297.9|33
1635168720000|2021-10-25 13:32:00|699323.8|697323.8|698845.3|697845.3|699334.7|697845.3|698828.2|697318.5|37
1635168730000|2021-10-25 13:32:10|698844.5|697844.5|699393.7|697393.7|699393.7|697886.6|698833.2|697384.3|34
1635168740000|2021-10-25 13:32:20|699391.2|697391.2|699349.8|697349.8|699393.9|697898.2|698871.3|697345.5|36
1635168750000|2021-10-25 13:32:30|699346.9|697346.9|698876.3|697876.3|699380|697876.3|698868.7|697346.9|29
1635168760000|2021-10-25 13:32:40|698871.7|697871.7|698866.9|697866.9|699366.2|697877.5|698846|697359.4|30
1635168770000|2021-10-25 13:32:50|698867.7|697867.7|698870.2|697870.2|698883.1|697883.1|698866.7|697866.7|30
1635168780000|2021-10-25 13:33:00|698863|697863|699379.3|697379.3|699380.2|697873.5|698849.4|697357.5|29
1635168790000|2021-10-25 13:33:10|699378.7|697378.7|699353.3|697353.3|699384.3|697889.9|698850.3|697353.3|34
1635168800000|2021-10-25 13:33:20|699355.8|697355.8|698971.2|697971.2|699452.8|697971.2|698879.8|697355.8|32
1635168810000|2021-10-25 13:33:30|698971|697971|699043|698043|699558.3|698079|698970|697532.9|32
1635168820000|2021-10-25 13:33:40|699042.7|698042.7|699544.4|697544.4|699556.7|698043.9|699011.3|697520.3|33
1635168830000|2021-10-25 13:33:50|699545.9|697545.9|699519.2|697519.2|699552.7|698044.2|698992|697509.4|37
1635168840000|2021-10-25 13:34:00|699021|698021|699065.8|698065.8|699605.4|698104.5|699019.6|697530.2|40
1635168850000|2021-10-25 13:34:10|699065|698065|699047.6|698047.6|699556.6|698092.3|699035|697556.6|40
1635168860000|2021-10-25 13:34:20|699046.8|698046.8|699022.8|698022.8|699052.9|698052.9|699018.5|698018.5|37
1635168870000|2021-10-25 13:34:30|699515.7|697515.7|698969.9|697969.9|699515.7|698034.1|698969.9|697515.7|37
1635168880000|2021-10-25 13:34:40|698974.1|697974.1|698964.1|697964.1|698982|697982|698954.2|697954.2|34
1635168890000|2021-10-25 13:34:50|698952.7|697952.7|698915.9|697915.9|699422.6|697976.6|698901.8|697409.1|39
1635168900000|2021-10-25 13:35:00|698892.8|697892.8|698866|697866|698892.8|697892.8|698854.4|697854.4|38
1635168910000|2021-10-25 13:35:10|698863.5|697863.5|698807.7|697807.7|698874.8|697874.8|698806.6|697806.6|33
1635168920000|2021-10-25 13:35:20|698803.4|697803.4|698737.1|697737.1|698803.4|697803.4|698726.9|697726.9|40
1635168930000|2021-10-25 13:35:30|698735.3|697735.3|698741.9|697741.9|698772.8|697772.8|698728|697728|36
1635168940000|2021-10-25 13:35:40|698738|697738|698559.2|697559.2|698738|697738|698519.5|697519.5|35
1635168950000|2021-10-25 13:35:50|698553.8|697553.8|698500.5|697500.5|699079.1|697561.2|698491.1|697023|38
1635168960000|2021-10-25 13:36:00|698509.2|697509.2|699042.9|697042.9|699050.2|697557.1|698509.2|696985.6|39
1635168970000|2021-10-25 13:36:10|698530.3|697530.3|698512.6|697512.6|698530.3|697530.3|698494.5|697494.5|34
1635168980000|2021-10-25 13:36:20|698506.3|697506.3|698539.3|697539.3|699006.5|697563.4|698491.5|697006.5|33
1635168990000|2021-10-25 13:36:30|698527.3|697527.3|698538.2|697538.2|698550.5|697550.5|698526.3|697526.3|37
1635169000000|2021-10-25 13:36:40|698538.4|697538.4|698551.7|697551.7|699086.9|697581.8|698528.2|697025.9|36
1635169010000|2021-10-25 13:36:50|698549.3|697549.3|698603.9|697603.9|699089.6|697611|698549.3|697059.3|37
1635169020000|2021-10-25 13:37:00|698604.6|697604.6|698559.9|697559.9|698607.4|697607.4|698550.4|697550.4|36
1635169030000|2021-10-25 13:37:10|698559.3|697559.3|698560.1|697560.1|698561.1|697561.1|698551.1|697551.1|28
1635169040000|2021-10-25 13:37:20|698562.2|697562.2|698549.7|697549.7|699111.5|697613.7|698549.7|697111.5|36
1635169050000|2021-10-25 13:37:30|698551.9|697551.9|698569.5|697569.5|698588.5|697588.5|698539.3|697539.3|36
1635169060000|2021-10-25 13:37:40|698572.5|697572.5|698615.1|697615.1|699118|697615.1|698552.7|697100.3|35
1635169070000|2021-10-25 13:37:50|698615|697615|698493|697493|699077.3|697616.7|698489.7|696993.2|36
1635169080000|2021-10-25 13:38:00|698493.4|697493.4|698434.8|697434.8|698969.4|697501.3|698431.1|696952.3|37
1635169090000|2021-10-25 13:38:10|698435.8|697435.8|698966.3|696966.3|698973|697459.8|698426.3|696966.3|37
1635169100000|2021-10-25 13:38:20|698964.8|696964.8|698442.8|697442.8|698979.2|697462.6|698432.5|696945.4|38
1635169110000|2021-10-25 13:38:30|698445.2|697445.2|698518|697518|699042.8|697531.3|698436.8|696970|35
1635169120000|2021-10-25 13:38:40|698520.1|697520.1|698546.5|697546.5|699057.8|697554.1|698518|697048.9|34
1635169130000|2021-10-25 13:38:50|698548.4|697548.4|699032.6|697032.6|699048.2|697551.6|698533.1|697026.9|40
1635169140000|2021-10-25 13:39:00|699033.1|697033.1|698543.4|697543.4|699033.1|697545.2|698521.8|697024.5|33
1635169150000|2021-10-25 13:39:10|698549.1|697549.1|699073.8|697073.8|699086.8|697583.5|698540.7|697037|35
1635169160000|2021-10-25 13:39:20|699076.4|697076.4|698563|697563|699081.8|697601.9|698563|697048.2|28
1635169170000|2021-10-25 13:39:30|699077.9|697077.9|699053.7|697053.7|699102.9|697576.2|698537.9|697043.1|37
1635169180000|2021-10-25 13:39:40|699054.7|697054.7|698586.1|697586.1|699091|697608.9|698565.3|697054.7|35
1635169190000|2021-10-25 13:39:50|698587.5|697587.5|698753.2|697753.2|699260.7|697756.9|698587.5|697090.7|37
1635169200000|2021-10-25 13:40:00|698755.1|697755.1|698770.4|697770.4|699282.6|697785.5|698744.8|697256.1|34
1635169210000|2021-10-25 13:40:10|698779.5|697779.5|698819.1|697819.1|699303.8|697819.1|698765.2|697303.8|38
1635169220000|2021-10-25 13:40:20|698850.7|697850.7|698847.1|697847.1|699347.6|697853.7|698831.1|697325|37
1635169230000|2021-10-25 13:40:30|698851.4|697851.4|698984.9|697984.9|698997.2|697997.2|698851.4|697851.4|35
1635169240000|2021-10-25 13:40:40|698984.6|697984.6|699538.2|697538.2|699542|697986.5|698984.6|697495.3|36
1635169250000|2021-10-25 13:40:50|699531.9|697531.9|698966.3|697966.3|699541.7|697995.9|698963.5|697477.1|37
1635169260000|2021-10-25 13:41:00|698967.2|697967.2|699512.4|697512.4|699529.7|697999.9|698963.6|697509.5|39
1635169270000|2021-10-25 13:41:10|699514.2|697514.2|699080|698080|699555.4|698084.3|699042.5|697512.9|40
1635169280000|2021-10-25 13:41:20|699586.9|697586.9|699603.2|697603.2|699611.4|698107.7|699106.8|697584.8|29
1635169290000|2021-10-25 13:41:30|699600.8|697600.8|699619.7|697619.7|699633.5|698136.9|699094.3|697600.8|39
1635169300000|2021-10-25 13:41:40|699619.4|697619.4|699120.4|698120.4|699632.3|698132.2|699120.4|697584.3|37
1635169310000|2021-10-25 13:41:50|699121.3|698121.3|699548.4|697548.4|699617|698128.9|699043.6|697548.4|39
1635169320000|2021-10-25 13:42:00|699544.4|697544.4|699047.8|698047.8|699564.7|698066.2|699032|697544.4|37
1635169330000|2021-10-25 13:42:10|699046|698046|699031.8|698031.8|699580.3|698077.2|699022.3|697541.2|36
1635169340000|2021-10-25 13:42:20|699032.2|698032.2|698993|697993|699533.5|698052.1|698981.7|697492.3|36
1635169350000|2021-10-25 13:42:30|698987.3|697987.3|698977.2|697977.2|698987.3|697987.3|698975|697975|33
1635169360000|2021-10-25 13:42:40|698978.3|697978.3|698915.5|697915.5|698978.9|697978.9|698915.5|697915.5|30
1635169370000|2021-10-25 13:42:50|698917.8|697917.8|698908.5|697908.5|698917.8|697917.8|698908|697908|27
1635169380000|2021-10-25 13:43:00|699332.7|697332.7|699329.3|697329.3|699346.3|697842.5|698821.1|697299.2|40
1635169390000|2021-10-25 13:43:10|699321.5|697321.5|698871.2|697871.2|699365.9|697871.2|698823.1|697316.6|38
1635169400000|2021-10-25 13:43:20|698869.9|697869.9|699435.8|697435.8|699450|697945.4|698861.4|697389.8|37
1635169410000|2021-10-25 13:43:30|699434.8|697434.8|698942.3|697942.3|699444.5|697956.3|698936.2|697431.1|39
1635169420000|2021-10-25 13:43:40|698944|697944|698848.4|697848.4|699444.3|697949.2|698845.9|697369|32
1635169430000|2021-10-25 13:43:50|698845.7|697845.7|698805|697805|699322.5|697847.3|698791.8|697297.9|37
1635169440000|2021-10-25 13:44:00|698802.6|697802.6|698914.8|697914.8|699393.9|697921.3|698799.7|697325.8|39
1635169450000|2021-10-25 13:44:10|698916.8|697916.8|699422.2|697422.2|699437.7|697916.8|698874.7|697382.7|39
1635169460000|2021-10-25 13:44:20|699394.3|697394.3|698888.6|697888.6|699408.3|697923.9|698880|697379.1|39
1635169470000|2021-10-25 13:44:30|698888.1|697888.1|698894.6|697894.6|699401.1|697898.5|698862.5|697363.5|33
1635169480000|2021-10-25 13:44:40|698894|697894|698849.3|697849.3|699381.8|697894|698848.4|697343.4|38
1635169490000|2021-10-25 13:44:50|698853.4|697853.4|699334.9|697334.9|699346.6|697853.4|698814.1|697320.6|34
1635169500000|2021-10-25 13:45:00|699336.1|697336.1|698872.8|697872.8|699375.6|697875.5|698844.9|697329.3|36
1635169510000|2021-10-25 13:45:10|698891|697891|699383.6|697383.6|699401.4|697891|698820.1|697291.7|38
1635169520000|2021-10-25 13:45:20|699371.5|697371.5|698908|697908|699440.1|697927.4|698897.4|697371.5|36
1635169530000|2021-10-25 13:45:30|698908.4|697908.4|699431|697431|699445|697957.6|698908.4|697428.8|39
1635169540000|2021-10-25 13:45:40|699439.1|697439.1|699490|697490|699490|697990.6|698937.9|697434.4|39
1635169550000|2021-10-25 13:45:50|699486.8|697486.8|698942.5|697942.5|699494.8|697984.1|698935|697435.5|33
1635169560000|2021-10-25 13:46:00|698943.8|697943.8|698945.2|697945.2|699471|697948.1|698936.3|697449.6|39
1635169570000|2021-10-25 13:46:10|698947.1|697947.1|699550.7|697550.7|699565.4|698011.6|698947.1|697466.4|39
1635169580000|2021-10-25 13:46:20|699556.3|697556.3|699631.7|697631.7|699656.2|698129.5|699095.2|697556.3|37
1635169590000|2021-10-25 13:46:30|699625.3|697625.3|699654.9|697654.9|699670.6|698177.6|699111.2|697625.3|38
1635169600000|2021-10-25 13:46:40|699656.5|697656.5|699708.6|697708.6|699709|698187.3|699158.1|697656.5|40
1635169610000|2021-10-25 13:46:50|699706.6|697706.6|699280.7|698280.7|699761.6|698280.7|699223.5|697706.6|37
1635169620000|2021-10-25 13:47:00|699276.3|698276.3|699314.5|698314.5|699807.6|698330.1|699265.8|697781.7|39
1635169630000|2021-10-25 13:47:10|699313.9|698313.9|699218.8|698218.8|699805.4|698320.5|699218.8|697734.9|40
1635169640000|2021-10-25 13:47:20|699223.8|698223.8|699274.6|698274.6|699792.6|698290.8|699221.8|697777.5|38
1635169650000|2021-10-25 13:47:30|699247.7|698247.7|699735|697735|699748.3|698248.9|699176.2|697680.5|38
1635169660000|2021-10-25 13:47:40|699738.6|697738.6|699268.3|698268.3|699783.6|698293.2|699224.1|697729.5|35
1635169670000|2021-10-25 13:47:50|699263.4|698263.4|699273.9|698273.9|699778.9|698273.9|699256.5|697765.9|34
1635169680000|2021-10-25 13:48:00|699267.9|698267.9|699246.9|698246.9|699777.3|698278.7|699246.9|697751.5|28
1635169690000|2021-10-25 13:48:10|699245.2|698245.2|699741.1|697741.1|699770.9|698268.5|699243.9|697741.1|35
1635169700000|2021-10-25 13:48:20|699237.4|698237.4|699158.1|698158.1|699673|698244.6|699113.3|697616.9|40
1635169710000|2021-10-25 13:48:30|699155.2|698155.2|699161|698161|699675.6|698191.9|699146.4|697647.9|36
1635169720000|2021-10-25 13:48:40|699156.6|698156.6|699112.1|698112.1|699610.2|698156.6|699082.2|697595.3|39
1635169730000|2021-10-25 13:48:50|699114.4|698114.4|699224.8|698224.8|699720.2|698225.1|699114.4|697678.8|39
1635169740000|2021-10-25 13:49:00|699229.3|698229.3|699219.1|698219.1|699757.2|698257.5|699214.7|697709.9|38
1635169750000|2021-10-25 13:49:10|699221.7|698221.7|699135.4|698135.4|699757.1|698255.5|699132.9|697714.5|37
1635169760000|2021-10-25 13:49:20|699137.4|698137.4|699226.5|698226.5|699756.7|698252.8|699110.9|697756.7|34
1635169770000|2021-10-25 13:49:30|699224.4|698224.4|699240.7|698240.7|699720|698255.2|699203.4|697710.5|37
1635169780000|2021-10-25 13:49:40|699251.4|698251.4|699110.8|698110.8|699251.4|698251.4|699110.8|698110.8|35
1635169790000|2021-10-25 13:49:50|699108.8|698108.8|699251.4|698251.4|699747.4|698253.7|699108.8|697722.8|36
1635169800000|2021-10-25 13:50:00|699264.8|698264.8|699286.7|698286.7|699801.6|698300.4|699264.8|697781.3|33
1635169810000|2021-10-25 13:50:10|699287.1|698287.1|699266.2|698266.2|699812.9|698312.9|699262.6|697782.1|35
1635169820000|2021-10-25 13:50:20|699265.1|698265.1|699254|698254|699274.9|698274.9|699248.1|698248.1|28
1635169830000|2021-10-25 13:50:30|699254.5|698254.5|699202.4|698202.4|699677.7|698255.3|699174.3|697677.7|35
1635169840000|2021-10-25 13:50:40|699208.2|698208.2|699209.1|698209.1|699710.6|698214|699193|697698.6|34
1635169850000|2021-10-25 13:50:50|699205.3|698205.3|699681|697681|699684.5|698205.3|699162.5|697657|25
1635169860000|2021-10-25 13:51:00|699686|697686|699172.7|698172.7|699686|698185.7|699172.4|697681.3|32
1635169870000|2021-10-25 13:51:10|699181.3|698181.3|699213.2|698213.2|699224|698224|699158|698158|35
1635169880000|2021-10-25 13:51:20|699211.9|698211.9|699224|698224|699732|698232.6|699211.9|697725|29
1635169890000|2021-10-25 13:51:30|699225.7|698225.7|699198.2|698198.2|699225.7|698225.7|699191.3|698191.3|29
1635169900000|2021-10-25 13:51:40|699200|698200|699179.9|698179.9|699203|698203|699179.9|698179.9|30
1635169910000|2021-10-25 13:51:50|699189.2|698189.2|699058.1|698058.1|699602.2|698189.5|699058.1|697579.6|36
1635169920000|2021-10-25 13:52:00|699057.8|698057.8|699527.1|697527.1|699527.8|698063.9|699014.7|697527.1|36
1635169930000|2021-10-25 13:52:10|699527.5|697527.5|699013.4|698013.4|699527.5|698027.1|699010.2|697527.5|29
1635169940000|2021-10-25 13:52:20|699013.1|698013.1|698965.2|697965.2|699021.4|698021.4|698954.7|697954.7|24
1635169950000|2021-10-25 13:52:30|698958.3|697958.3|698953.4|697953.4|698971.2|697971.2|698953.4|697953.4|27
1635169960000|2021-10-25 13:52:40|698951.3|697951.3|698923.3|697923.3|698954.7|697954.7|698907.9|697907.9|22
1635169970000|2021-10-25 13:52:50|698915.7|697915.7|698906.9|697906.9|698920.4|697920.4|698906|697906|24
1635169980000|2021-10-25 13:53:00|698916.2|697916.2|698910|697910|698916.9|697916.9|698900|697900|24
1635169990000|2021-10-25 13:53:10|698911.6|697911.6|698753.4|697753.4|699248.1|697911.6|698736.3|697248.1|35
1635170000000|2021-10-25 13:53:20|698702.3|697702.3|699185.7|697185.7|699211.1|697711.6|698669.7|697174.4|39
1635170010000|2021-10-25 13:53:30|699184.4|697184.4|698675.4|697675.4|699184.8|697688.3|698653.6|697173.8|36
1635170020000|2021-10-25 13:53:40|699179.1|697179.1|699201|697201|699213.4|697707|698677.5|697171.7|35
1635170030000|2021-10-25 13:53:50|698682|697682|698759.5|697759.5|699269.5|697759.5|698682|697210.5|37
1635170040000|2021-10-25 13:54:00|698759.1|697759.1|699307.3|697307.3|699341.3|697842.3|698752.1|697255.2|39
1635170050000|2021-10-25 13:54:10|699300|697300|699278.6|697278.6|699310.8|697811.4|698766.2|697272.2|35
1635170060000|2021-10-25 13:54:20|698791.2|697791.2|698800.4|697800.4|699319.1|697804.1|698759.5|697286.9|32
1635170070000|2021-10-25 13:54:30|698806.1|697806.1|699365.6|697365.6|699368.8|697856.6|698806.1|697324.8|35
1635170080000|2021-10-25 13:54:40|699359.4|697359.4|698854.3|697854.3|699374.7|697870.5|698842.4|697352.7|33
1635170090000|2021-10-25 13:54:50|698853.7|697853.7|698760.4|697760.4|699355.7|697863.3|698760.4|697296.5|38
1635170100000|2021-10-25 13:55:00|698759.8|697759.8|698753.4|697753.4|698771.8|697771.8|698750|697750|33
1635170110000|2021-10-25 13:55:10|698755.9|697755.9|698750|697750|698757.4|697757.4|698742.5|697742.5|34
1635170120000|2021-10-25 13:55:20|698750.4|697750.4|698764.7|697764.7|698764.7|697764.7|698745.6|697745.6|27
1635170130000|2021-10-25 13:55:30|698765.8|697765.8|698770.2|697770.2|698779.2|697779.2|698749.8|697749.8|36
1635170140000|2021-10-25 13:55:40|698767.3|697767.3|698776.5|697776.5|698778.7|697778.7|698765.5|697765.5|28
1635170150000|2021-10-25 13:55:50|698775.1|697775.1|698826.9|697826.9|698826.9|697826.9|698772.6|697772.6|25
1635170160000|2021-10-25 13:56:00|698830.8|697830.8|698833.6|697833.6|698847.3|697847.3|698804.7|697804.7|31
1635170170000|2021-10-25 13:56:10|698832.4|697832.4|698951.3|697951.3|698956.1|697956.1|698832.4|697832.4|29
1635170180000|2021-10-25 13:56:20|698954.8|697954.8|698945.5|697945.5|698954.8|697954.8|698937.4|697937.4|24
1635170190000|2021-10-25 13:56:30|698942.4|697942.4|699039.2|698039.2|699045.9|698045.9|698937.5|697937.5|36
1635170200000|2021-10-25 13:56:40|699037.3|698037.3|699057.7|698057.7|699067.7|698067.7|699037.3|698037.3|36
1635170210000|2021-10-25 13:56:50|699556.9|697556.9|699079.1|698079.1|699574|698087.5|699052.5|697552.4|31
1635170220000|2021-10-25 13:57:00|699077.3|698077.3|699044.2|698044.2|699563.8|698077.3|699044.2|697563.8|39
1635170230000|2021-10-25 13:57:10|699028|698028|699031.7|698031.7|699051|698051|699027.6|698027.6|35
1635170240000|2021-10-25 13:57:20|699032.5|698032.5|699047.2|698047.2|699053.9|698053.9|699018.4|698018.4|31
1635170250000|2021-10-25 13:57:30|699047.3|698047.3|699030.7|698030.7|699054.2|698054.2|699011.5|698011.5|31
1635170260000|2021-10-25 13:57:40|699019.2|698019.2|699089.1|698089.1|699090.5|698090.5|699019.2|698019.2|33
1635170270000|2021-10-25 13:57:50|699094.3|698094.3|699106.1|698106.1|699106.1|698106.1|699088.7|698088.7|37
1635170280000|2021-10-25 13:58:00|699104.2|698104.2|699058.5|698058.5|699106.4|698106.4|699058.4|698058.4|37
1635170290000|2021-10-25 13:58:10|699060.5|698060.5|699061.1|698061.1|699061.8|698061.8|699038.1|698038.1|29
1635170300000|2021-10-25 13:58:20|699060.9|698060.9|699107.6|698107.6|699143.8|698143.8|699058.5|698058.5|31
1635170310000|2021-10-25 13:58:30|699105.7|698105.7|699170.8|698170.8|699678.9|698175|699094.3|697678.9|36
1635170320000|2021-10-25 13:58:40|699171.4|698171.4|699158.4|698158.4|699171.4|698171.4|699149.8|698149.8|31
1635170330000|2021-10-25 13:58:50|699154.7|698154.7|699112.5|698112.5|699159.3|698159.3|699112.2|698112.2|33
1635170340000|2021-10-25 13:59:00|699113.6|698113.6|698984.5|697984.5|699113.6|698113.6|698984.5|697984.5|28
1635170350000|2021-10-25 13:59:10|698971.8|697971.8|698995.9|697995.9|698999.2|697999.2|698932|697932|37
1635170360000|2021-10-25 13:59:20|699001.9|698001.9|699054.4|698054.4|699055.2|698055.2|698995.8|697995.8|31
1635170370000|2021-10-25 13:59:30|699050.9|698050.9|699046|698046|699555.1|698056.2|699045.7|697544.9|23
1635170380000|2021-10-25 13:59:40|699046.7|698046.7|699052.2|698052.2|699054.5|698054.5|699045.2|698045.2|33
1635170390000|2021-10-25 13:59:50|699051.6|698051.6|699036.3|698036.3|699051.6|698051.6|699023.1|698023.1|36
1635170400000|2021-10-25 14:00:00|699039.2|698039.2|699033.4|698033.4|699514.3|698042.4|699018.4|697514.3|38
1635170410000|2021-10-25 14:00:10|699053.6|698053.6|699104.8|698104.8|699559.3|698139.1|699031.8|697559.3|39
1635170420000|2021-10-25 14:00:20|699124.8|698124.8|699185.4|698185.4|699190.1|698190.1|699115.8|698115.8|35
1635170430000|2021-10-25 14:00:30|699185.9|698185.9|699214.9|698214.9|699712.3|698224.7|699182.5|697712.3|36
1635170440000|2021-10-25 14:00:40|699214.6|698214.6|699204.1|698204.1|699215.9|698215.9|699188|698188|35
1635170450000|2021-10-25 14:00:50|699203.4|698203.4|699179.1|698179.1|699206.1|698206.1|699178.6|698178.6|36
1635170460000|2021-10-25 14:01:00|699183.3|698183.3|699170.4|698170.4|699685|698215.9|699126.8|697663.5|38
1635170470000|2021-10-25 14:01:10|699183.8|698183.8|699025.8|698025.8|699539.9|698186.1|699004.7|697521.5|39
1635170480000|2021-10-25 14:01:20|699041.2|698041.2|699030.3|698030.3|699598.7|698108.6|699030.3|697543|36
1635170490000|2021-10-25 14:01:30|699029.7|698029.7|699038|698038|699044.4|698044.4|699021|698021|35
1635170500000|2021-10-25 14:01:40|699036.4|698036.4|699153.2|698153.2|699576.3|698153.2|699028.3|697576.3|39
1635170510000|2021-10-25 14:01:50|699152.9|698152.9|699649.6|697649.6|699663.1|698160.4|699093.3|697610.1|39
1635170520000|2021-10-25 14:02:00|699141.4|698141.4|699089.8|698089.8|699641.2|698141.4|699087.3|697582.8|34
1635170530000|2021-10-25 14:02:10|699088.4|698088.4|699040.1|698040.1|699598.4|698096.5|699040.1|697531.8|40
1635170540000|2021-10-25 14:02:20|699041.3|698041.3|698994.6|697994.6|699528.6|698041.3|698964|697490.4|36
1635170550000|2021-10-25 14:02:30|698991.5|697991.5|699048.3|698048.3|699563.4|698048.3|698982.4|697483.1|35
1635170560000|2021-10-25 14:02:40|699054.2|698054.2|699034.4|698034.4|699553|698061|699032|697527.7|35
1635170570000|2021-10-25 14:02:50|699031.9|698031.9|699076.4|698076.4|699590.4|698086.6|699031.2|697543.4|37
1635170580000|2021-10-25 14:03:00|699077.8|698077.8|699077.7|698077.7|699558.6|698083|699054.1|697551.6|38
1635170590000|2021-10-25 14:03:10|699075.2|698075.2|699099.5|698099.5|699598.6|698117.3|699075.2|697587.4|40
1635170600000|2021-10-25 14:03:20|699100.9|698100.9|699180.7|698180.7|699180.7|698180.7|699100.9|698100.9|36
1635170610000|2021-10-25 14:03:30|699179|698179|699271.9|698271.9|699754|698279.5|699179|697734.8|32
1635170620000|2021-10-25 14:03:40|699273.1|698273.1|699253.9|698253.9|699778.1|698286.9|699252.6|697744.8|37
1635170630000|2021-10-25 14:03:50|699246.5|698246.5|699203.4|698203.4|699723.9|698246.5|699196.1|697698.1|39
1635170640000|2021-10-25 14:04:00|699699.8|697699.8|699262.3|698262.3|699791.2|698304.3|699197.5|697696.2|35
1635170650000|2021-10-25 14:04:10|699269.9|698269.9|699321|698321|699810.4|698323.5|699256.9|697776.1|34
1635170660000|2021-10-25 14:04:20|699319.6|698319.6|699304.2|698304.2|699321.5|698321.5|699303|698303|22
1635170670000|2021-10-25 14:04:30|699304.3|698304.3|699308.8|698308.8|699812.4|698310|699300.9|697805.3|26
1635170680000|2021-10-25 14:04:40|699308.4|698308.4|699304.1|698304.1|699308.4|698308.4|699287.9|698287.9|19
1635170690000|2021-10-25 14:04:50|699303.4|698303.4|699305.5|698305.5|699307.5|698307.5|699300.4|698300.4|15
1635170700000|2021-10-25 14:05:00|699307|698307|699261.1|698261.1|699750.3|698311.5|699249.2|697750.3|28
1635170710000|2021-10-25 14:05:10|699258.9|698258.9|699260.5|698260.5|699768.8|698264.7|699252.1|697755.4|34
1635170720000|2021-10-25 14:05:20|699259.2|698259.2|699152.5|698152.5|699714|698259.2|699144.3|697637.5|38
1635170730000|2021-10-25 14:05:30|699149.9|698149.9|699102.9|698102.9|699152|698152|699053.7|698053.7|35
1635170740000|2021-10-25 14:05:40|699102.5|698102.5|699101.8|698101.8|699103.7|698103.7|699099.1|698099.1|25
1635170750000|2021-10-25 14:05:50|699102.2|698102.2|699029.9|698029.9|699531.8|698102.9|698992.2|697508.3|30
1635170760000|2021-10-25 14:06:00|699033|698033|699022.8|698022.8|699511.5|698033.2|699002.8|697508|36
1635170770000|2021-10-25 14:06:10|699022.9|698022.9|698965.6|697965.6|699520.2|698030.1|698965.6|697490.3|36
1635170780000|2021-10-25 14:06:20|698965.5|697965.5|699429.4|697429.4|699522|698015.6|698910.3|697402.2|36
1635170790000|2021-10-25 14:06:30|699436.1|697436.1|699500.4|697500.4|699500.4|697978.4|698942.5|697436.1|33
1635170800000|2021-10-25 14:06:40|699492.6|697492.6|698987.2|697987.2|699504|697988.9|698970|697487.6|35
1635170810000|2021-10-25 14:06:50|698985.9|697985.9|699530.8|697530.8|699535.6|698031.9|698985.9|697528.8|31
1635170820000|2021-10-25 14:07:00|699532.3|697532.3|699026.2|698026.2|699571.6|698058.3|699014.7|697529.5|31
1635170830000|2021-10-25 14:07:10|699024.2|698024.2|699045.2|698045.2|699567.2|698051.7|699024.2|697545.6|30
1635170840000|2021-10-25 14:07:20|699047.6|698047.6|698998.7|697998.7|699507.7|698050|698998.5|697503.3|35
1635170850000|2021-10-25 14:07:30|699001.2|698001.2|698958.3|697958.3|699486.3|698002.8|698948|697451.9|37
1635170860000|2021-10-25 14:07:40|698958.2|697958.2|698907.5|697907.5|699519.9|697986.8|698905.9|697413.3|36
1635170870000|2021-10-25 14:07:50|698916.7|697916.7|698853.5|697853.5|698916.7|697916.7|698848.1|697848.1|33
1635170880000|2021-10-25 14:08:00|698853.2|697853.2|698872.6|697872.6|698877.6|697877.6|698851.4|697851.4|26
1635170890000|2021-10-25 14:08:10|698871.2|697871.2|698864.4|697864.4|698874.3|697874.3|698851.8|697851.8|29
1635170900000|2021-10-25 14:08:20|698855.9|697855.9|698934.6|697934.6|698937.9|697937.9|698842.9|697842.9|30
1635170910000|2021-10-25 14:08:30|698935.2|697935.2|698974.5|697974.5|699460.9|697979.9|698935.2|697460.9|36
1635170920000|2021-10-25 14:08:40|698974.1|697974.1|698978.4|697978.4|698983.1|697983.1|698966.7|697966.7|31
1635170930000|2021-10-25 14:08:50|698976.9|697976.9|699599.1|697599.1|699604.5|698137.5|698971.3|697599.1|36
1635170940000|2021-10-25 14:09:00|699119.8|698119.8|699254.6|698254.6|699745.3|698258.4|699105.3|697612.3|38
1635170950000|2021-10-25 14:09:10|699249.7|698249.7|699273.4|698273.4|699773.8|698283.3|699248.8|697757.1|27
1635170960000|2021-10-25 14:09:20|699280|698280|699267.7|698267.7|699281.8|698281.8|699263|698263|25
1635170970000|2021-10-25 14:09:30|699264.4|698264.4|699267.8|698267.8|699775.4|698283.7|699264.4|697764.8|31
1635170980000|2021-10-25 14:09:40|699264.6|698264.6|699247.1|698247.1|699266.8|698266.8|699243.8|698243.8|18
1635170990000|2021-10-25 14:09:50|699774.7|697774.7|699257.6|698257.6|699774.7|698281.7|699251.8|697760|31
1635171000000|2021-10-25 14:10:00|699266.4|698266.4|699663.5|697663.5|699689.3|698266.4|699165.5|697663.5|32
1635171010000|2021-10-25 14:10:10|699664.2|697664.2|699125.3|698125.3|699671.3|698143.7|699114.5|697621.9|23
1635171020000|2021-10-25 14:10:20|699124.5|698124.5|699124.7|698124.7|699131.4|698131.4|699112.1|698112.1|32
1635171030000|2021-10-25 14:10:30|699124.1|698124.1|699096.7|698096.7|699604.3|698125.6|699070.4|697573|32
1635171040000|2021-10-25 14:10:40|699087.4|698087.4|699113.2|698113.2|699613.2|698117.8|699069.2|697613.2|33
1635171050000|2021-10-25 14:10:50|699114.5|698114.5|699152.6|698152.6|699166|698166|699114.5|698114.5|23
1635171060000|2021-10-25 14:11:00|699153.6|698153.6|699159.9|698159.9|699164.7|698164.7|699134.2|698134.2|29
1635171070000|2021-10-25 14:11:10|699159.6|698159.6|699129.5|698129.5|699159.6|698159.6|699129.5|698129.5|23
1635171080000|2021-10-25 14:11:20|699129.3|698129.3|699148.2|698148.2|699166.8|698166.8|699127.3|698127.3|36
1635171090000|2021-10-25 14:11:30|699146|698146|699143.2|698143.2|699635.4|698156.8|699127.3|697635.4|32
1635171100000|2021-10-25 14:11:40|699140.4|698140.4|699185.6|698185.6|699201.3|698201.3|699140.4|698140.4|35
1635171110000|2021-10-25 14:11:50|699185.8|698185.8|699254.2|698254.2|699785.8|698271.2|699185.7|697785.8|30
1635171120000|2021-10-25 14:12:00|699260.7|698260.7|699323.3|698323.3|699829.8|698324.4|699252.8|697829.8|39
1635171130000|2021-10-25 14:12:10|699313.9|698313.9|699319.6|698319.6|699817.8|698326.5|699309.7|697817.8|32
1635171140000|2021-10-25 14:12:20|699319.7|698319.7|699320.9|698320.9|699333|698333|699294.6|698294.6|30
1635171150000|2021-10-25 14:12:30|699320.5|698320.5|699319.8|698319.8|699325.5|698325.5|699311|698311|22
1635171160000|2021-10-25 14:12:40|699318.8|698318.8|699250|698250|699318.8|698318.8|699248.9|698248.9|29
1635171170000|2021-10-25 14:12:50|699244.6|698244.6|699236.4|698236.4|699252.1|698252.1|699230.9|698230.9|34
1635171180000|2021-10-25 14:13:00|699239.6|698239.6|699236.1|698236.1|699239.6|698239.6|699231.7|698231.7|22
1635171190000|2021-10-25 14:13:10|699233.2|698233.2|699248.1|698248.1|699248.1|698248.1|699207.3|698207.3|31
1635171200000|2021-10-25 14:13:20|699248.4|698248.4|699319|698319|699319|698319|699241.4|698241.4|30
1635171210000|2021-10-25 14:13:30|699312.2|698312.2|699331.1|698331.1|699811|698335.2|699308.7|697811|31
1635171220000|2021-10-25 14:13:40|699339|698339|699332.7|698332.7|699377.4|698377.4|699311|698311|33
1635171230000|2021-10-25 14:13:50|699331.2|698331.2|699330.3|698330.3|699331.2|698331.2|699312.4|698312.4|22
1635171240000|2021-10-25 14:14:00|699332.7|698332.7|699320.8|698320.8|699333.2|698333.2|699320.8|698320.8|15
1635171250000|2021-10-25 14:14:10|699325.1|698325.1|699270.6|698270.6|699807.6|698325.1|699258.5|697807.6|27
1635171260000|2021-10-25 14:14:20|699271.7|698271.7|699226.9|698226.9|699271.7|698271.7|699226.9|698226.9|30
1635171270000|2021-10-25 14:14:30|699227.6|698227.6|699234.8|698234.8|699706.3|698237|699201.9|697705.9|31
1635171280000|2021-10-25 14:14:40|699236.4|698236.4|699332.2|698332.2|699803.3|698338.9|699236.4|697794.3|36
1635171290000|2021-10-25 14:14:50|699331.8|698331.8|699331.2|698331.2|699353.5|698353.5|699319.9|698319.9|31
1635171300000|2021-10-25 14:15:00|699330.3|698330.3|699262.3|698262.3|699801|698330.3|699261.5|697781.4|34
1635171310000|2021-10-25 14:15:10|699262.5|698262.5|699287.6|698287.6|699802.3|698307.2|699262.5|697801.3|33
1635171320000|2021-10-25 14:15:20|699283.4|698283.4|699252.6|698252.6|699771.3|698284.8|699232.4|697771.3|33
1635171330000|2021-10-25 14:15:30|699252.7|698252.7|699255.3|698255.3|699255.3|698255.3|699236.8|698236.8|34
1635171340000|2021-10-25 14:15:40|699278.2|698278.2|699322.9|698322.9|699831.5|698351.6|699276.6|697829.8|38
1635171350000|2021-10-25 14:15:50|699323|698323|699322|698322|699837.5|698345|699316.5|697837.5|31
1635171360000|2021-10-25 14:16:00|699322.5|698322.5|699802.5|697802.5|699802.5|698331.3|699295|697799.9|34
1635171370000|2021-10-25 14:16:10|699804.5|697804.5|699236.3|698236.3|699804.5|698299.4|699234.8|697742.5|33
1635171380000|2021-10-25 14:16:20|699236.9|698236.9|699190.1|698190.1|699684.3|698236.9|699158|697684.3|32
1635171390000|2021-10-25 14:16:30|699189.8|698189.8|699195.1|698195.1|699213.1|698213.1|699189.8|698189.8|27
1635171400000|2021-10-25 14:16:40|699194.5|698194.5|699180.7|698180.7|699202.1|698202.1|699161.4|698161.4|25
1635171410000|2021-10-25 14:16:50|699179.4|698179.4|699194.8|698194.8|699694.1|698196.8|699172.9|697677.8|35
1635171420000|2021-10-25 14:17:00|699195.7|698195.7|699639.5|697639.5|699682.6|698195.7|699125.1|697621.1|32
1635171430000|2021-10-25 14:17:10|699639.7|697639.7|699228.5|698228.5|699639.7|698228.5|699145.1|697639.7|28
1635171440000|2021-10-25 14:17:20|699719.2|697719.2|699212.5|698212.5|699719.2|698230|699185|697695|37
1635171450000|2021-10-25 14:17:30|699712.6|697712.6|699716.4|697716.4|699721.2|698232.9|699214|697712.6|32
1635171460000|2021-10-25 14:17:40|699714.7|697714.7|699304.7|698304.7|699798.8|698334.6|699224.2|697714.7|34
1635171470000|2021-10-25 14:17:50|699331|698331|699313.5|698313.5|699333.2|698333.2|699289.7|698289.7|34
1635171480000|2021-10-25 14:18:00|699320.4|698320.4|699351.5|698351.5|699356|698356|699320.4|698320.4|28
1635171490000|2021-10-25 14:18:10|699352.9|698352.9|699295|698295|699366|698366|699270.1|698270.1|29
1635171500000|2021-10-25 14:18:20|699303|698303|699350.5|698350.5|699832.2|698358.3|699303|697832.2|34
1635171510000|2021-10-25 14:18:30|699341.1|698341.1|699401.3|698401.3|699409.3|698409.3|699333.9|698333.9|35
1635171520000|2021-10-25 14:18:40|699402.3|698402.3|699346.8|698346.8|699832.2|698402.3|699339.8|697832.2|37
1635171530000|2021-10-25 14:18:50|699345.9|698345.9|699323.4|698323.4|699346.7|698346.7|699312.9|698312.9|34
1635171540000|2021-10-25 14:19:00|699325.9|698325.9|699478.6|698478.6|699964.7|698496|699323.9|697964.7|36
1635171550000|2021-10-25 14:19:10|699483.3|698483.3|699477.5|698477.5|699995|698492.7|699463.8|697974.9|28
1635171560000|2021-10-25 14:19:20|699480.8|698480.8|699557.4|698557.4|700025|698578.8|699474.4|698025|32
1635171570000|2021-10-25 14:19:30|699559.2|698559.2|699558.3|698558.3|699562|698562|699553.6|698553.6|25
1635171580000|2021-10-25 14:19:40|699572.9|698572.9|699636.8|698636.8|700183.9|698688.8|699559.1|698156.7|31
1635171590000|2021-10-25 14:19:50|699637.7|698637.7|699603.5|698603.5|700211.4|698717.5|699592.9|698123.8|38
1635171600000|2021-10-25 14:20:00|699608.5|698608.5|699674.1|698674.1|700129.6|698691.8|699595|698121.4|36
1635171610000|2021-10-25 14:20:10|699673.4|698673.4|700122.3|698122.3|700122.3|698693.3|699601.3|698122.3|36
1635171620000|2021-10-25 14:20:20|700120.7|698120.7|699569.9|698569.9|700120.7|698624.2|699569.9|698119|26
1635171630000|2021-10-25 14:20:30|699569.8|698569.8|699565.7|698565.7|699576.1|698576.1|699561.5|698561.5|33
1635171640000|2021-10-25 14:20:40|699565.5|698565.5|699771.9|698771.9|700251.1|698775.6|699551.2|698057.4|35
1635171650000|2021-10-25 14:20:50|699770.4|698770.4|699913.1|698913.1|700422.3|698918.9|699762.6|698270.7|35
1635171660000|2021-10-25 14:21:00|699908.6|698908.6|699888.4|698888.4|700422.1|698919.1|699877.4|698383.7|38
1635171670000|2021-10-25 14:21:10|699878.9|698878.9|700381.8|698381.8|700384.6|698907|699858.1|698363.5|38
1635171680000|2021-10-25 14:21:20|699906.8|698906.8|700345.7|698345.7|700396.5|698906.8|699824.3|698342.7|37
1635171690000|2021-10-25 14:21:30|699845.1|698845.1|700403.3|698403.3|700407.1|698880|699837|698335.3|36
1635171700000|2021-10-25 14:21:40|700397.1|698397.1|699986|698986|700472|698993.9|699936.4|698390.3|40
1635171710000|2021-10-25 14:21:50|699991.9|698991.9|699994.8|698994.8|700491|698999.3|699970.7|698459.4|40
1635171720000|2021-10-25 14:22:00|699983.8|698983.8|700370.9|698370.9|700497.3|698993.7|699878.3|698370.9|40
1635171730000|2021-10-25 14:22:10|700378.8|698378.8|700577.5|698577.5|700607.9|698607.9|700329.8|698329.8|40
1635171740000|2021-10-25 14:22:20|700589.6|698589.6|700589.6|698589.6|700590.8|698590.8|700542.3|698542.3|39
1635171750000|2021-10-25 14:22:30|700589|698589|700569.5|698569.5|700597.4|698597.4|700472.2|698472.2|37
1635171760000|2021-10-25 14:22:40|700563.1|698563.1|700561.3|698561.3|700574.1|698574.1|700560.1|698560.1|33
1635171770000|2021-10-25 14:22:50|700561.5|698561.5|700564.1|698564.1|700586.5|698586.5|700561.5|698561.5|35
1635171780000|2021-10-25 14:23:00|700564.9|698564.9|700553.7|698553.7|700567.5|698567.5|700546.2|698546.2|29
1635171790000|2021-10-25 14:23:10|700555.2|698555.2|700468|698468|700555.6|699008.4|700008.4|698458.6|35
1635171800000|2021-10-25 14:23:20|700469.8|698469.8|699956.8|698956.8|700489.5|698991.8|699956.8|698463.7|28
1635171810000|2021-10-25 14:23:30|699953.5|698953.5|699894.7|698894.7|699992.5|698992.5|699886|698886|36
1635171820000|2021-10-25 14:23:40|699884.8|698884.8|699880|698880|700402.9|698908.2|699875.4|698379.2|37
1635171830000|2021-10-25 14:23:50|699882.7|698882.7|699885|698885|700413.6|698914.9|699869.1|698371.3|36
1635171840000|2021-10-25 14:24:00|700382|698382|700557.4|698557.4|700584.4|698921|699881.5|698357.5|36
1635171850000|2021-10-25 14:24:10|700573.4|698573.4|700596.6|698596.6|700609.6|699096.2|700096.2|698547.7|32
1635171860000|2021-10-25 14:24:20|700596.5|698596.5|700557.5|698557.5|700599.4|699041.6|700033.5|698536.4|36
1635171870000|2021-10-25 14:24:30|700556.1|698556.1|700558|698558|700578|698578|700534.1|698534.1|38
1635171880000|2021-10-25 14:24:40|700562|698562|700576.5|698576.5|700576.7|698576.7|700552.8|698552.8|32
1635171890000|2021-10-25 14:24:50|700577.3|698577.3|700765.2|698765.2|700780.4|699223.2|700115|698573.4|37
1635171900000|2021-10-25 14:25:00|700771.6|698771.6|700740.5|698740.5|700779.4|699256.2|700248.6|698729.4|40
1635171910000|2021-10-25 14:25:10|700741.1|698741.1|700793.7|698793.7|700793.7|699235.5|700235.5|698726.5|40
1635171920000|2021-10-25 14:25:20|700789.5|698789.5|700299.9|699299.9|700789.5|699303.5|700274|698768.1|34
1635171930000|2021-10-25 14:25:30|700299|699299|700852|698852|700902.3|699390.5|700299|698851.1|39
1635171940000|2021-10-25 14:25:40|700863.1|698863.1|700863.5|698863.5|700866.6|699374.5|700350.6|698851.7|33
1635171950000|2021-10-25 14:25:50|700863.1|698863.1|700576.5|699576.5|701082.9|699576.5|700399.6|698863.1|37
1635171960000|2021-10-25 14:26:00|700573.4|699573.4|700563|699563|701099.2|699589.7|700535|699003.1|39
1635171970000|2021-10-25 14:26:10|700568.3|699568.3|700545.4|699545.4|701065.2|699578.8|700520.4|699020.5|39
1635171980000|2021-10-25 14:26:20|700546.8|699546.8|700619.7|699619.7|701052.2|699633.3|700534.1|699043.8|38
1635171990000|2021-10-25 14:26:30|700636.7|699636.7|700562.8|699562.8|701136.2|699645.6|700550.2|699111.3|36
1635172000000|2021-10-25 14:26:40|700564.9|699564.9|700598.2|699598.2|700612.1|699612.1|700555.3|699555.3|31
1635172010000|2021-10-25 14:26:50|700603.3|699603.3|700575.9|699575.9|700621.7|699621.7|700574.5|699574.5|33
1635172020000|2021-10-25 14:27:00|700578.5|699578.5|700532.3|699532.3|701060.6|699584.1|700521.2|699060.6|35
1635172030000|2021-10-25 14:27:10|700545.5|699545.5|700497.9|699497.9|700545.5|699545.5|700495.2|699495.2|37
1635172040000|2021-10-25 14:27:20|700498|699498|700572.4|699572.4|700580.3|699580.3|700491.5|699491.5|32
1635172050000|2021-10-25 14:27:30|700571.7|699571.7|700555.1|699555.1|700583.4|699583.4|700553.6|699553.6|21
1635172060000|2021-10-25 14:27:40|700555.6|699555.6|700532.2|699532.2|700562.7|699562.7|700532.2|699532.2|22
1635172070000|2021-10-25 14:27:50|700529.6|699529.6|700445.2|699445.2|700531.6|699531.6|700441.3|699441.3|32
1635172080000|2021-10-25 14:28:00|700444.7|699444.7|700430.6|699430.6|700457.3|699457.3|700428.9|699428.9|24
1635172090000|2021-10-25 14:28:10|700430.2|699430.2|700410.9|699410.9|700435.3|699435.3|700406.7|699406.7|31
1635172100000|2021-10-25 14:28:20|700410.5|699410.5|700396.1|699396.1|700890.5|699413.5|700353.6|698890.5|32
1635172110000|2021-10-25 14:28:30|700395.6|699395.6|700304.6|699304.6|700822.9|699395.6|700295.1|698822.9|36
1635172120000|2021-10-25 14:28:40|700304|699304|700229.5|699229.5|700825.1|699321.6|700229.5|698810|27
1635172130000|2021-10-25 14:28:50|700254.2|699254.2|700239.2|699239.2|700254.9|699254.9|700233.2|699233.2|28
1635172140000|2021-10-25 14:29:00|700237.9|699237.9|700210.3|699210.3|700240.3|699240.3|700188.1|699188.1|29
1635172150000|2021-10-25 14:29:10|700208.8|699208.8|700394.1|699394.1|700861.1|699401.2|700206.1|698853.3|38
1635172160000|2021-10-25 14:29:20|700403.5|699403.5|700370.4|699370.4|700418.1|699418.1|700340.4|699340.4|34
1635172170000|2021-10-25 14:29:30|700376.2|699376.2|700411.8|699411.8|700900|699437.1|700348|698900|34
1635172180000|2021-10-25 14:29:40|700397.2|699397.2|700463.8|699463.8|700479.9|699479.9|700397.2|699397.2|31
1635172190000|2021-10-25 14:29:50|700964.6|698964.6|701018.9|699018.9|701038.3|699038.3|700953.6|698953.6|31
1635172200000|2021-10-25 14:30:00|701018.7|699018.7|700567.1|699567.1|701033.1|699588.7|700525|699004.6|35
1635172210000|2021-10-25 14:30:10|700563.8|699563.8|700615.7|699615.7|700615.7|699615.7|700553.2|699553.2|33
1635172220000|2021-10-25 14:30:20|700615.1|699615.1|701074.4|699074.4|701091.1|699621.1|700547.6|699065.4|32
1635172230000|2021-10-25 14:30:30|701075.8|699075.8|701113.6|699113.6|701119|699600.8|700540.7|699070.7|39
1635172240000|2021-10-25 14:30:40|701112.4|699112.4|700702.5|699702.5|701189.9|699706.8|700691.1|699112.4|36
1635172250000|2021-10-25 14:30:50|700703.5|699703.5|700676.6|699676.6|701184.7|699703.5|700640.2|699173.7|36
1635172260000|2021-10-25 14:31:00|700677.6|699677.6|700665.5|699665.5|701164.1|699677.7|700627.1|699126.9|40
1635172270000|2021-10-25 14:31:10|700668.2|699668.2|700650.4|699650.4|701181.8|699680.5|700650.4|699162.4|35
1635172280000|2021-10-25 14:31:20|700663.4|699663.4|701380.4|699380.4|701380.4|699870.4|700663.4|699358.1|39
1635172290000|2021-10-25 14:31:30|701399.9|699399.9|701454.1|699454.1|701459.5|699961.8|700921.5|699399.9|37
1635172300000|2021-10-25 14:31:40|701455.9|699455.9|701441.6|699441.6|701455.9|699455.9|701387.6|699387.6|39
1635172310000|2021-10-25 14:31:50|701436.1|699436.1|700913.1|699913.1|701439.5|699928.5|700908.6|699392.3|37
1635172320000|2021-10-25 14:32:00|700906.7|699906.7|701329.5|699329.5|701388.9|699906.7|700824.2|699329.5|35
1635172330000|2021-10-25 14:32:10|701329.3|699329.3|701332.1|699332.1|701351.7|699835.5|700820.2|699329.1|37
1635172340000|2021-10-25 14:32:20|701331.3|699331.3|700767|699767|701331.3|699837.5|700761.4|699331.3|34
1635172350000|2021-10-25 14:32:30|700763|699763|700774.5|699774.5|701280.6|699781|700763|699278.6|24
1635172360000|2021-10-25 14:32:40|700774.2|699774.2|700697|699697|701261.4|699774.2|700692.2|699189.1|33
1635172370000|2021-10-25 14:32:50|700694.2|699694.2|700667.4|699667.4|701193.7|699696.9|700662.9|699172.4|33
1635172380000|2021-10-25 14:33:00|700666.6|699666.6|700674.1|699674.1|701184.7|699685.1|700666.6|699174.1|36
1635172390000|2021-10-25 14:33:10|700675.3|699675.3|700712.8|699712.8|701220.9|699728.4|700668.8|699180.9|32
1635172400000|2021-10-25 14:33:20|700712.5|699712.5|701090.3|699090.3|701199.3|699718.5|700583.5|699090.3|32
1635172410000|2021-10-25 14:33:30|700577.7|699577.7|700560.5|699560.5|700604.1|699604.1|700557.2|699557.2|34
1635172420000|2021-10-25 14:33:40|700562|699562|701031.5|699031.5|701042.6|699566.9|700547.5|699024.4|28
1635172430000|2021-10-25 14:33:50|700545|699545|700603.3|699603.3|700603.3|699603.3|700537.1|699537.1|36
1635172440000|2021-10-25 14:34:00|700591.5|699591.5|700447.6|699447.6|701033.3|699616.1|700442|698962.4|38
1635172450000|2021-10-25 14:34:10|700448.7|699448.7|701013.4|699013.4|701013.4|699503.6|700434.2|698924.3|36
1635172460000|2021-10-25 14:34:20|700510.1|699510.1|701044.7|699044.7|701044.7|699580.7|700510.1|699035.2|35
1635172470000|2021-10-25 14:34:30|701042.8|699042.8|700531.1|699531.1|701046.5|699558.4|700528.8|699042.1|32
1635172480000|2021-10-25 14:34:40|700529.8|699529.8|700459.8|699459.8|701025.9|699533.8|700452.7|698966.6|33
1635172490000|2021-10-25 14:34:50|700456.6|699456.6|700446.2|699446.2|700462.7|699462.7|700446.2|699446.2|23
1635172500000|2021-10-25 14:35:00|700445.2|699445.2|700443.1|699443.1|700451|699451|700438.2|699438.2|31
1635172510000|2021-10-25 14:35:10|700437.8|699437.8|700441.5|699441.5|700940.6|699455.3|700436.8|698938.8|29
1635172520000|2021-10-25 14:35:20|700443.1|699443.1|700436.7|699436.7|700457.7|699457.7|700433.6|699433.6|21
1635172530000|2021-10-25 14:35:30|700438.4|699438.4|700550.5|699550.5|700550.8|699550.8|700430.6|699430.6|34
1635172540000|2021-10-25 14:35:40|700544.6|699544.6|700430.3|699430.3|701046.9|699544.6|700430.3|698975.6|33
1635172550000|2021-10-25 14:35:50|700404.7|699404.7|700466.1|699466.1|700948.6|699473.3|700384.6|698885.6|30
1635172560000|2021-10-25 14:36:00|700467.8|699467.8|700411.8|699411.8|700930.4|699471.9|700399.6|698909|37
1635172570000|2021-10-25 14:36:10|700395.1|699395.1|700740.3|698740.3|700878.4|699400.4|700245.6|698733.5|36
1635172580000|2021-10-25 14:36:20|700738.3|698738.3|700807.6|698807.6|700850.3|699271.1|700239.7|698736.1|34
1635172590000|2021-10-25 14:36:30|700809|698809|700252.9|699252.9|700849|699331.1|700252.9|698781.2|38
1635172600000|2021-10-25 14:36:40|700770.6|698770.6|700232.8|699232.8|700775.6|699256.3|700214.1|698728.1|34
1635172610000|2021-10-25 14:36:50|700233.7|699233.7|700219.7|699219.7|700257.3|699257.3|700218.8|699218.8|33
1635172620000|2021-10-25 14:37:00|700221.4|699221.4|700219.4|699219.4|700225.6|699225.6|700217.7|699217.7|23
1635172630000|2021-10-25 14:37:10|700220|699220|700166.3|699166.3|700228.6|699228.6|700166.3|699166.3|26
1635172640000|2021-10-25 14:37:20|700135.2|699135.2|700638.4|698638.4|700638.4|699159.2|700118.8|698638.4|37
1635172650000|2021-10-25 14:37:30|700139.4|699139.4|700083.5|699083.5|700640|699139.7|700040.5|698613.5|39
1635172660000|2021-10-25 14:37:40|700078.2|699078.2|700233|699233|700233|699233|700069.2|699069.2|32
1635172670000|2021-10-25 14:37:50|700246.4|699246.4|700742.2|698742.2|700753.6|699250.5|700226.7|698730.4|40
1635172680000|2021-10-25 14:38:00|700757.3|698757.3|700796.6|698796.6|700796.6|699214.6|700214.6|698714.4|37
1635172690000|2021-10-25 14:38:10|700818|698818|700268.6|699268.6|700826.4|699311.9|700266.8|698770|33
1635172700000|2021-10-25 14:38:20|700266.1|699266.1|700279.5|699279.5|700779|699280.7|700264.8|698779|25
1635172710000|2021-10-25 14:38:30|700296.2|699296.2|700270.4|699270.4|700297.8|699297.8|700270|699270|22
1635172720000|2021-10-25 14:38:40|700270.6|699270.6|700242.1|699242.1|700746.9|699275.4|700226|698745.6|33
1635172730000|2021-10-25 14:38:50|700241.8|699241.8|700276.9|699276.9|700278.1|699278.1|700241.8|699241.8|28
1635172740000|2021-10-25 14:39:00|700276.8|699276.8|700263.6|699263.6|700276.8|699276.8|700263.6|699263.6|25
1635172750000|2021-10-25 14:39:10|700257.3|699257.3|700263.2|699263.2|700263.2|699263.2|700241.3|699241.3|27
1635172760000|2021-10-25 14:39:20|700263.3|699263.3|700265.2|699265.2|700269.3|699269.3|700262.7|699262.7|17
1635172770000|2021-10-25 14:39:30|700264.2|699264.2|700197.6|699197.6|700750.1|699264.2|700178.6|698686.4|31
1635172780000|2021-10-25 14:39:40|700198|699198|700173.2|699173.2|700706.9|699198.7|700163.1|698690.4|27
1635172790000|2021-10-25 14:39:50|700183.3|699183.3|700197.2|699197.2|700717.2|699225.4|700172.4|698682|29
1635172800000|2021-10-25 14:40:00|700201.6|699201.6|700218.1|699218.1|700731|699231.6|700201.6|698729.4|34
1635172810000|2021-10-25 14:40:10|700218.3|699218.3|700267.7|699267.7|700273.9|699273.9|700215.3|699215.3|31
1635172820000|2021-10-25 14:40:20|700265.8|699265.8|700258.4|699258.4|700781.1|699278.6|700256.7|698761.6|29
1635172830000|2021-10-25 14:40:30|700260.8|699260.8|700240.4|699240.4|700266|699266|700232.9|699232.9|24
1635172840000|2021-10-25 14:40:40|700238.3|699238.3|700285.3|699285.3|700285.3|699285.3|700238.3|699238.3|22
1635172850000|2021-10-25 14:40:50|700285.5|699285.5|700271.1|699271.1|700783|699291.6|700269.1|698783|25
1635172860000|2021-10-25 14:41:00|700271|699271|700231|699231|700271|699271|700219.4|699219.4|32
1635172870000|2021-10-25 14:41:10|700232.5|699232.5|700265.4|699265.4|700765.1|699298.1|700232.5|698765.1|29
1635172880000|2021-10-25 14:41:20|700262.9|699262.9|700266.4|699266.4|700268.4|699268.4|700240.3|699240.3|30
1635172890000|2021-10-25 14:41:30|700266.2|699266.2|700243.6|699243.6|700731.4|699281.7|700243.6|698731.4|27
1635172900000|2021-10-25 14:41:40|700271.9|699271.9|700259.7|699259.7|700769|699271.9|700245.7|698769|22
1635172910000|2021-10-25 14:41:50|700255|699255|700269.1|699269.1|700769|699269.1|700253.3|698762|20
1635172920000|2021-10-25 14:42:00|700267.7|699267.7|700345.7|699345.7|700826.8|699345.7|700265.3|698804.5|29
1635172930000|2021-10-25 14:42:10|700338.6|699338.6|700314|699314|700825.9|699338.6|700309.3|698817.4|21
1635172940000|2021-10-25 14:42:20|700313|699313|700347.1|699347.1|700820.8|699357.1|700313|698816.9|28
1635172950000|2021-10-25 14:42:30|700347.8|699347.8|700907.1|698907.1|700907.8|699418.7|700347.6|698899.2|29
1635172960000|2021-10-25 14:42:40|700905.2|698905.2|700414.6|699414.6|700907.4|699420.6|700399.5|698893.4|27
1635172970000|2021-10-25 14:42:50|700421.1|699421.1|700903.5|698903.5|700918.3|699424.7|700417.2|698899.4|33
1635172980000|2021-10-25 14:43:00|700903.3|698903.3|700381.9|699381.9|700903.3|699403.2|700381.9|698891.8|27
1635172990000|2021-10-25 14:43:10|700857.2|698857.2|700902.8|698902.8|700903|699420.9|700371.9|698857.2|26
1635173000000|2021-10-25 14:43:20|700904.1|698904.1|700918.9|698918.9|700918.9|698918.9|700901.9|698901.9|24
1635173010000|2021-10-25 14:43:30|700425.6|699425.6|700425|699425|700432|699432|700410.2|699410.2|24
1635173020000|2021-10-25 14:43:40|700422.6|699422.6|700408.9|699408.9|700426|699426|700407.3|699407.3|24
1635173030000|2021-10-25 14:43:50|700407|699407|700373.3|699373.3|700866.6|699413.5|700364.1|698866.3|24
1635173040000|2021-10-25 14:44:00|700375.2|699375.2|700860|698860|700860|699375.2|700342.8|698841.8|29
1635173050000|2021-10-25 14:44:10|700860.3|698860.3|700406.6|699406.6|700871.6|699420.2|700390.4|698860.3|31
1635173060000|2021-10-25 14:44:20|700407.6|699407.6|700362.8|699362.8|700857.4|699418|700345.2|698831.2|29
1635173070000|2021-10-25 14:44:30|700378.8|699378.8|700389|699389|700389.1|699389.1|700341.2|699341.2|32
1635173080000|2021-10-25 14:44:40|700384.1|699384.1|700375.5|699375.5|700390|699390|700373.3|699373.3|25
1635173090000|2021-10-25 14:44:50|700374.2|699374.2|700372.7|699372.7|700378.4|699378.4|700370.9|699370.9|17
1635173100000|2021-10-25 14:45:00|700372.6|699372.6|700250.9|699250.9|700876.7|699424.7|700250.9|698748.4|32
1635173110000|2021-10-25 14:45:10|700257.3|699257.3|700281.1|699281.1|700762.1|699294.1|700257.3|698762.1|27
1635173120000|2021-10-25 14:45:20|700281.3|699281.3|700284.2|699284.2|700294.4|699294.4|700262.8|699262.8|28
1635173130000|2021-10-25 14:45:30|700279.5|699279.5|700276.9|699276.9|700299.1|699299.1|700274|699274|32
1635173140000|2021-10-25 14:45:40|700279.1|699279.1|700279.4|699279.4|700295.2|699295.2|700256.9|699256.9|36
1635173150000|2021-10-25 14:45:50|700279.8|699279.8|700261.4|699261.4|700281.9|699281.9|700254.9|699254.9|29
1635173160000|2021-10-25 14:46:00|700262.8|699262.8|700294.9|699294.9|700294.9|699294.9|700258.7|699258.7|33
1635173170000|2021-10-25 14:46:10|700291.9|699291.9|700283.2|699283.2|700311.3|699311.3|700277.4|699277.4|30
1635173180000|2021-10-25 14:46:20|700282.9|699282.9|700286.6|699286.6|700287.1|699287.1|700275.5|699275.5|21
1635173190000|2021-10-25 14:46:30|700287.8|699287.8|700274.6|699274.6|700290.5|699290.5|700269.2|699269.2|33
1635173200000|2021-10-25 14:46:40|700278.7|699278.7|700274.1|699274.1|700278.7|699278.7|700268.2|699268.2|30
1635173210000|2021-10-25 14:46:50|700272.2|699272.2|700278.9|699278.9|700280.6|699280.6|700266.6|699266.6|28
1635173220000|2021-10-25 14:47:00|700279.4|699279.4|700248.9|699248.9|700281.8|699281.8|700245.2|699245.2|34
1635173230000|2021-10-25 14:47:10|700247.3|699247.3|700267.1|699267.1|700269.6|699269.6|700247.3|699247.3|25
1635173240000|2021-10-25 14:47:20|700266.5|699266.5|700291.6|699291.6|700291.6|699291.6|700266.5|699266.5|24
1635173250000|2021-10-25 14:47:30|700292.7|699292.7|700293.5|699293.5|700298.5|699298.5|700288.1|699288.1|26
1635173260000|2021-10-25 14:47:40|700289.9|699289.9|700290.8|699290.8|700296|699296|700274.3|699274.3|21
1635173270000|2021-10-25 14:47:50|700291|699291|700276.7|699276.7|700291|699291|700265.2|699265.2|30
1635173280000|2021-10-25 14:48:00|700276.8|699276.8|700278.3|699278.3|700284.1|699284.1|700264.1|699264.1|27
1635173290000|2021-10-25 14:48:10|700277.1|699277.1|700745.3|698745.3|700745.3|699280.7|700270.1|698745.3|26
1635173300000|2021-10-25 14:48:20|700743.7|698743.7|700254.8|699254.8|700743.7|699256.5|700224.6|698743.7|23
1635173310000|2021-10-25 14:48:30|700254.6|699254.6|700146.2|699146.2|700256.7|699256.7|700144.1|699144.1|22
1635173320000|2021-10-25 14:48:40|700153.7|699153.7|700160.6|699160.6|700160.6|699160.6|700135.3|699135.3|24
1635173330000|2021-10-25 14:48:50|700157.2|699157.2|700143.2|699143.2|700157.2|699157.2|700119.5|699119.5|19
1635173340000|2021-10-25 14:49:00|700124.7|699124.7|700028.2|699028.2|700146.6|699146.6|700020.8|699020.8|25
1635173350000|2021-10-25 14:49:10|700050.4|699050.4|700071.9|699071.9|700095.4|699095.4|700050.4|699050.4|34
1635173360000|2021-10-25 14:49:20|700068|699068|700071.7|699071.7|700572.9|699113.7|700068|698572.9|34
1635173370000|2021-10-25 14:49:30|700076.9|699076.9|700029.6|699029.6|700080.3|699080.3|700022.5|699022.5|33
1635173380000|2021-10-25 14:49:40|700028.9|699028.9|699942.7|698942.7|700029.3|699029.3|699927.2|698927.2|32
1635173390000|2021-10-25 14:49:50|699942.8|698942.8|699973|698973|700008.9|699008.9|699942.8|698942.8|27
1635173400000|2021-10-25 14:50:00|699977.6|698977.6|700121.2|699121.2|700129.8|699129.8|699968.7|698968.7|37
1635173410000|2021-10-25 14:50:10|700108.4|699108.4|700636.4|698636.4|700648|699148.6|700103.1|698631.3|33
1635173420000|2021-10-25 14:50:20|700632.7|698632.7|700144.4|699144.4|700648.1|699160|700129.4|698632.7|34
1635173430000|2021-10-25 14:50:30|700147|699147|700113.9|699113.9|700148.4|699148.4|700113|699113|22
1635173440000|2021-10-25 14:50:40|700114.8|699114.8|700064|699064|700116|699116|700027.9|699027.9|19
1635173450000|2021-10-25 14:50:50|700542.5|698542.5|700045.4|699045.4|700542.5|699066|700045.4|698542.5|32
1635173460000|2021-10-25 14:51:00|700049.4|699049.4|700054.1|699054.1|700067.8|699067.8|700049.1|699049.1|27
1635173470000|2021-10-25 14:51:10|700049.7|699049.7|699985.7|698985.7|700049.7|699049.7|699982.8|698982.8|34
1635173480000|2021-10-25 14:51:20|699989.6|698989.6|699957.3|698957.3|700463.4|698989.6|699952.5|698463.4|24
1635173490000|2021-10-25 14:51:30|699957.8|698957.8|700039.4|699039.4|700041.4|699041.4|699957.8|698957.8|27
1635173500000|2021-10-25 14:51:40|700039|699039|700013.4|699013.4|700046.9|699046.9|700013.4|699013.4|35
1635173510000|2021-10-25 14:51:50|700020.4|699020.4|700031.6|699031.6|700031.7|699031.7|700018.3|699018.3|24
1635173520000|2021-10-25 14:52:00|700020.9|699020.9|699958.6|698958.6|700020.9|699020.9|699951.1|698951.1|23
1635173530000|2021-10-25 14:52:10|699958.8|698958.8|699959.6|698959.6|699964.1|698964.1|699938.5|698938.5|18
1635173540000|2021-10-25 14:52:20|699958|698958|699957.8|698957.8|699962|698962|699957.8|698957.8|14
1635173550000|2021-10-25 14:52:30|699956.7|698956.7|699932.4|698932.4|699962.6|698962.6|699924.3|698924.3|22
1635173560000|2021-10-25 14:52:40|699925.7|698925.7|699790.8|698790.8|699937.5|698937.5|699790.8|698790.8|35
1635173570000|2021-10-25 14:52:50|699800|698800|699761.9|698761.9|700265.2|698815.8|699757.6|698265.2|36
1635173580000|2021-10-25 14:53:00|699771.1|698771.1|699764|698764|699784.4|698784.4|699744.7|698744.7|29
1635173590000|2021-10-25 14:53:10|699767.5|698767.5|699813|698813|700297.6|698821.8|699767.5|698281.1|33
1635173600000|2021-10-25 14:53:20|699824.1|698824.1|699830.3|698830.3|699837.1|698837.1|699785.4|698785.4|33
1635173610000|2021-10-25 14:53:30|699829.2|698829.2|699887.5|698887.5|700376.3|698887.8|699829.2|698376.3|24
1635173620000|2021-10-25 14:53:40|699891.7|698891.7|699881.8|698881.8|700362.7|698896.1|699863.3|698362.7|30
1635173630000|2021-10-25 14:53:50|699881.3|698881.3|699894.8|698894.8|699894.8|698894.8|699873.4|698873.4|27
1635173640000|2021-10-25 14:54:00|699896.7|698896.7|699892|698892|699907.9|698907.9|699887.2|698887.2|23
1635173650000|2021-10-25 14:54:10|699892.3|698892.3|699883.7|698883.7|699894.4|698894.4|699850.5|698850.5|30
1635173660000|2021-10-25 14:54:20|699883.1|698883.1|699784.3|698784.3|699883.3|698883.3|699763.9|698763.9|27
1635173670000|2021-10-25 14:54:30|699786.5|698786.5|699786.4|698786.4|699810.5|698810.5|699783.8|698783.8|29
1635173680000|2021-10-25 14:54:40|699786.6|698786.6|699773.9|698773.9|699786.6|698786.6|699758.5|698758.5|19
1635173690000|2021-10-25 14:54:50|699773.6|698773.6|699780.4|698780.4|699780.4|698780.4|699773.2|698773.2|16
1635173700000|2021-10-25 14:55:00|699779.7|698779.7|699747|698747|699782.3|698782.3|699747|698747|17
1635173710000|2021-10-25 14:55:10|699759.7|698759.7|699813.3|698813.3|699814.2|698814.2|699755.5|698755.5|25
1635173720000|2021-10-25 14:55:20|699800.2|698800.2|699913.4|698913.4|699915.6|698915.6|699791.5|698791.5|31
1635173730000|2021-10-25 14:55:30|699908.5|698908.5|699906.2|698906.2|699914|698914|699906.2|698906.2|24
1635173740000|2021-10-25 14:55:40|699907.9|698907.9|699922|698922|699934|698934|699905.7|698905.7|29
1635173750000|2021-10-25 14:55:50|699916.7|698916.7|700004.6|699004.6|700420.7|699036.3|699896.8|698420.7|28
1635173760000|2021-10-25 14:56:00|700001.5|699001.5|700001.2|699001.2|700007.2|699007.2|699992.2|698992.2|28
1635173770000|2021-10-25 14:56:10|699989.1|698989.1|700006.4|699006.4|700014.2|699014.2|699989.1|698989.1|19
1635173780000|2021-10-25 14:56:20|700006.7|699006.7|700003|699003|700006.7|699006.7|699995.3|698995.3|14
1635173790000|2021-10-25 14:56:30|700001.7|699001.7|699915.9|698915.9|700443.3|699001.7|699876.1|698443.3|35
1635173800000|2021-10-25 14:56:40|699912.9|698912.9|699899.5|698899.5|699918.4|698918.4|699894.7|698894.7|26
1635173810000|2021-10-25 14:56:50|699900|698900|699884.7|698884.7|699901.3|698901.3|699877.3|698877.3|24
1635173820000|2021-10-25 14:57:00|699884.8|698884.8|699881.2|698881.2|699893.7|698893.7|699881.2|698881.2|21
1635173830000|2021-10-25 14:57:10|699880|698880|699789.4|698789.4|700270.3|698880|699769.2|698266|30
1635173840000|2021-10-25 14:57:20|699788.9|698788.9|699759.3|698759.3|700273|698791.6|699759.3|698263.8|19
1635173850000|2021-10-25 14:57:30|699754.7|698754.7|699647.5|698647.5|700248.6|698759.6|699647.5|698195.3|35
1635173860000|2021-10-25 14:57:40|700155.9|698155.9|700113.5|698113.5|700155.9|698628.6|699613.1|698105.4|35
1635173870000|2021-10-25 14:57:50|700115.6|698115.6|699605.9|698605.9|700118.9|698616.2|699591.8|698098|22
1635173880000|2021-10-25 14:58:00|699628.7|698628.7|699630.1|698630.1|700139.8|698657.3|699626.3|698135|27
1635173890000|2021-10-25 14:58:10|699632|698632|699604.4|698604.4|699632|698632|699595.7|698595.7|32
1635173900000|2021-10-25 14:58:20|699602.8|698602.8|699720|698720|700104.4|698734.5|699587.4|698070.7|32
1635173910000|2021-10-25 14:58:30|699727.2|698727.2|699636|698636|700168.8|698727.2|699582.5|698093.3|38
1635173920000|2021-10-25 14:58:40|700173.6|698173.6|699679.1|698679.1|700186|698680.7|699674.2|698161.3|31
1635173930000|2021-10-25 14:58:50|699679.7|698679.7|699683.8|698683.8|700146.3|698696.4|699674|698146.3|26
1635173940000|2021-10-25 14:59:00|699684.4|698684.4|699746.5|698746.5|700178|698746.5|699678.3|698166.5|29
1635173950000|2021-10-25 14:59:10|699758.2|698758.2|699740.2|698740.2|699766.2|698766.2|699727.6|698727.6|32
1635173960000|2021-10-25 14:59:20|699742.5|698742.5|699763.2|698763.2|699763.2|698763.2|699738.6|698738.6|23
1635173970000|2021-10-25 14:59:30|699752.4|698752.4|699779.9|698779.9|700301|698788.6|699747.1|698285.6|34
1635173980000|2021-10-25 14:59:40|699786.6|698786.6|699887.4|698887.4|700311.7|698899.4|699774.3|698311.7|37
1635173990000|2021-10-25 14:59:50|699902.1|698902.1|699865.8|698865.8|699902.1|698902.1|699860.2|698860.2|35
1635174000000|2021-10-25 15:00:00|699859.3|698859.3|699834.5|698834.5|700354.3|698859.3|699822.6|698320.7|37
1635174010000|2021-10-25 15:00:10|699836.2|698836.2|699818.2|698818.2|699836.8|698836.8|699804.3|698804.3|35
1635174020000|2021-10-25 15:00:20|699818|698818|699819.8|698819.8|699866.5|698866.5|699816.9|698816.9|34
1635174030000|2021-10-25 15:00:30|699802.6|698802.6|699804.3|698804.3|699813.8|698813.8|699794|698794|30
1635174040000|2021-10-25 15:00:40|699799.2|698799.2|699830.3|698830.3|699830.3|698830.3|699794.8|698794.8|31
1635174050000|2021-10-25 15:00:50|699836|698836|699864.9|698864.9|699866.2|698866.2|699824.7|698824.7|31
1635174060000|2021-10-25 15:01:00|699859.3|698859.3|700051.9|699051.9|700051.9|699051.9|699859.3|698859.3|39
1635174070000|2021-10-25 15:01:10|700044.4|699044.4|700018.2|699018.2|700049.5|699049.5|700012.7|699012.7|37
1635174080000|2021-10-25 15:01:20|700016.4|699016.4|700050.7|699050.7|700050.7|699050.7|700014.9|699014.9|32
1635174090000|2021-10-25 15:01:30|700023.2|699023.2|699983.5|698983.5|700026.8|699026.8|699983.5|698983.5|30
1635174100000|2021-10-25 15:01:40|700479.3|698479.3|699965|698965|700489.2|698989.1|699965|698466.8|34
1635174110000|2021-10-25 15:01:50|699964.9|698964.9|699973.4|698973.4|699976.6|698976.6|699964.4|698964.4|30
1635174120000|2021-10-25 15:02:00|699973.7|698973.7|699927.8|698927.8|700492.5|698973.7|699927.8|698462.8|33
1635174130000|2021-10-25 15:02:10|699928.2|698928.2|699914.6|698914.6|699932.8|698932.8|699908|698908|31
1635174140000|2021-10-25 15:02:20|699915.4|698915.4|699842|698842|699919.4|698919.4|699835.5|698835.5|29
1635174150000|2021-10-25 15:02:30|699842.1|698842.1|699834.8|698834.8|699844.9|698844.9|699833.5|698833.5|21
1635174160000|2021-10-25 15:02:40|699839.7|698839.7|699846.4|698846.4|699846.4|698846.4|699825.9|698825.9|25
1635174170000|2021-10-25 15:02:50|699841.4|698841.4|699860.2|698860.2|699860.2|698860.2|699834.9|698834.9|26
1635174180000|2021-10-25 15:03:00|699862.5|698862.5|699889.8|698889.8|699912.6|698912.6|699862.5|698862.5|32
1635174190000|2021-10-25 15:03:10|700390.3|698390.3|699884.5|698884.5|700390.5|698904.4|699882.2|698390.3|28
1635174200000|2021-10-25 15:03:20|699884.1|698884.1|699812.6|698812.6|700373.8|698894.6|699812.3|698373.8|34
1635174210000|2021-10-25 15:03:30|699814.9|698814.9|699818.5|698818.5|699823.1|698823.1|699813.9|698813.9|18
1635174220000|2021-10-25 15:03:40|699821|698821|699815.3|698815.3|699823.3|698823.3|699811.6|698811.6|21
1635174230000|2021-10-25 15:03:50|699815.4|698815.4|699794.9|698794.9|699815.4|698815.4|699780.7|698780.7|19
1635174240000|2021-10-25 15:04:00|699789.1|698789.1|699963.3|698963.3|700453.8|698963.3|699786.8|698432.3|31
1635174250000|2021-10-25 15:04:10|699926.4|698926.4|700021.3|699021.3|700454.5|699063.2|699926.4|698427.4|39
1635174260000|2021-10-25 15:04:20|700018.9|699018.9|699993.9|698993.9|700506.7|699021.5|699992.2|698506.7|39
1635174270000|2021-10-25 15:04:30|699988.1|698988.1|700066.3|699066.3|700604.3|699128.4|699988.1|698562.2|38
1635174280000|2021-10-25 15:04:40|700063.7|699063.7|700063.8|699063.8|700076.6|699076.6|700061.5|699061.5|34
1635174290000|2021-10-25 15:04:50|700062.3|699062.3|700136.6|699136.6|700145.6|699145.6|700062.3|699062.3|26
1635174300000|2021-10-25 15:05:00|700135.8|699135.8|700120.1|699120.1|700162.3|699162.3|700120.1|699120.1|32
1635174310000|2021-10-25 15:05:10|700118.1|699118.1|700174.3|699174.3|700177.8|699177.8|700118.1|699118.1|20
1635174320000|2021-10-25 15:05:20|700169.6|699169.6|700162.9|699162.9|700653.7|699169.6|700085.4|698632.4|29
1635174330000|2021-10-25 15:05:30|700158.2|699158.2|700043.9|699043.9|700534.5|699159.6|700039.4|698534.5|28
1635174340000|2021-10-25 15:05:40|700052.2|699052.2|700486.9|698486.9|700522.3|699052.2|699992.2|698485.6|31
1635174350000|2021-10-25 15:05:50|699997.9|698997.9|700459.9|698459.9|700459.9|699000.7|699991.7|698459.9|27
1635174360000|2021-10-25 15:06:00|699976.9|698976.9|699946.4|698946.4|700500.8|698976.9|699887.2|698402.4|34
1635174370000|2021-10-25 15:06:10|699947.8|698947.8|699970.5|698970.5|700480.4|698981.2|699943|698448|30
1635174380000|2021-10-25 15:06:20|699965.3|698965.3|699936.5|698936.5|699976.4|698976.4|699931.6|698931.6|34
1635174390000|2021-10-25 15:06:30|699936.3|698936.3|699980.8|698980.8|700466.6|698983.2|699936.3|698461.7|23
1635174400000|2021-10-25 15:06:40|699980.1|698980.1|699988.2|698988.2|700493.4|698991.6|699980.1|698487.6|25
1635174410000|2021-10-25 15:06:50|699988.4|698988.4|699961.1|698961.1|700489.3|698991.8|699955.5|698481.3|28
1635174420000|2021-10-25 15:07:00|699960.7|698960.7|699964.7|698964.7|699965.8|698965.8|699956.3|698956.3|27
1635174430000|2021-10-25 15:07:10|699963.6|698963.6|699928.1|698928.1|699965.2|698965.2|699918.5|698918.5|20
1635174440000|2021-10-25 15:07:20|699927.3|698927.3|699943|698943|699944.2|698944.2|699927.3|698927.3|19
1635174450000|2021-10-25 15:07:30|699942.9|698942.9|699960|698960|699973.1|698973.1|699942.7|698942.7|23
1635174460000|2021-10-25 15:07:40|699963.5|698963.5|699982.2|698982.2|699982.2|698982.2|699936.8|698936.8|26
1635174470000|2021-10-25 15:07:50|699990.6|698990.6|699998.8|698998.8|700483.8|699005.5|699953.9|698483.8|31
1635174480000|2021-10-25 15:08:00|700011.1|699011.1|700040.7|699040.7|700040.7|699040.7|699999.7|698999.7|33
1635174490000|2021-10-25 15:08:10|700040.3|699040.3|699982.5|698982.5|700477.7|699040.3|699979.9|698477.7|36
1635174500000|2021-10-25 15:08:20|699945.4|698945.4|699925.9|698925.9|699945.4|698945.4|699925.1|698925.1|25
1635174510000|2021-10-25 15:08:30|699925.7|698925.7|699954|698954|699954.5|698954.5|699922.1|698922.1|24
1635174520000|2021-10-25 15:08:40|699953.7|698953.7|700014.6|699014.6|700506.5|699035.4|699953.7|698498.5|28
1635174530000|2021-10-25 15:08:50|700016.5|699016.5|700010.2|699010.2|700489.3|699029|700000.9|698489.3|29
1635174540000|2021-10-25 15:09:00|700010.3|699010.3|700016.2|699016.2|700026.7|699026.7|700010.3|699010.3|25
1635174550000|2021-10-25 15:09:10|700017.4|699017.4|700027.1|699027.1|700027.1|699027.1|700017.4|699017.4|22
1635174560000|2021-10-25 15:09:20|700026.9|699026.9|700032.9|699032.9|700538.8|699034.3|700014.5|698531|31
1635174570000|2021-10-25 15:09:30|700032.5|699032.5|700063.3|699063.3|700074.3|699074.3|700022.5|699022.5|32
1635174580000|2021-10-25 15:09:40|700063.7|699063.7|700035.6|699035.6|700063.8|699063.8|700035.6|699035.6|32
1635174590000|2021-10-25 15:09:50|700028.6|699028.6|700016.5|699016.5|700028.6|699028.6|700013.4|699013.4|29
1635174600000|2021-10-25 15:10:00|700015.4|699015.4|699978.7|698978.7|700483.7|699032.6|699964.8|698481.6|34
1635174610000|2021-10-25 15:10:10|699977.9|698977.9|699975.3|698975.3|700476|699007.4|699973.8|698474.5|32
1635174620000|2021-10-25 15:10:20|699975.5|698975.5|699975.5|698975.5|699979.5|698979.5|699974.2|698974.2|25
1635174630000|2021-10-25 15:10:30|699974.8|698974.8|700038.1|699038.1|700506.8|699038.1|699969.7|698493.6|34
1635174640000|2021-10-25 15:10:40|700038.7|699038.7|700064.7|699064.7|700084.9|699084.9|700019.6|699019.6|38
1635174650000|2021-10-25 15:10:50|700064|699064|700046.7|699046.7|700555.9|699066.6|700046.7|698545.2|29
1635174660000|2021-10-25 15:11:00|700061.4|699061.4|699976.8|698976.8|700599.6|699061.4|699960.3|698490.8|29
1635174670000|2021-10-25 15:11:10|700474.2|698474.2|700010|699010|700509.8|699013.5|699974.8|698474.2|29
1635174680000|2021-10-25 15:11:20|700012.8|699012.8|699966.3|698966.3|700507.4|699012.8|699942.1|698467.1|32
1635174690000|2021-10-25 15:11:30|700450.8|698450.8|699931.8|698931.8|700450.8|698949.9|699930.8|698446.9|22
1635174700000|2021-10-25 15:11:40|699931.5|698931.5|699901.5|698901.5|700441.7|698938.3|699901.5|698404.2|32
1635174710000|2021-10-25 15:11:50|699902.1|698902.1|699918.8|698918.8|700411.9|698921.3|699902.1|698410.8|27
1635174720000|2021-10-25 15:12:00|699918.9|698918.9|699884.4|698884.4|700410|698918.9|699883.2|698400|27
1635174730000|2021-10-25 15:12:10|699883.9|698883.9|699843.9|698843.9|700366.8|698903.2|699837.3|698337.5|35
1635174740000|2021-10-25 15:12:20|699844.3|698844.3|699778.2|698778.2|700311.1|698844.3|699778.2|698303|36
1635174750000|2021-10-25 15:12:30|699779.2|698779.2|699784.2|698784.2|700281.9|698792.6|699776.7|698281.9|22
1635174760000|2021-10-25 15:12:40|699784.1|698784.1|699783.1|698783.1|699785.3|698785.3|699779.9|698779.9|22
1635174770000|2021-10-25 15:12:50|699782|698782|699780.8|698780.8|700294.8|698841|699775|698293.4|25
1635174780000|2021-10-25 15:13:00|699788|698788|699667.3|698667.3|700194.1|698789.2|699667.3|698194.1|28
1635174790000|2021-10-25 15:13:10|699669.9|698669.9|699682.4|698682.4|699685.6|698685.6|699669.9|698669.9|22
1635174800000|2021-10-25 15:13:20|699682.9|698682.9|699677|698677|699682.9|698682.9|699673.5|698673.5|22
1635174810000|2021-10-25 15:13:30|699675.8|698675.8|699695.3|698695.3|700190.2|698698.8|699675.8|698190.2|23
1635174820000|2021-10-25 15:13:40|699697|698697|699621.7|698621.7|700151.1|698700.7|699618.5|698151.1|24
1635174830000|2021-10-25 15:13:50|699620.2|698620.2|699632.9|698632.9|699635|698635|699620.2|698620.2|16
1635174840000|2021-10-25 15:14:00|699632.5|698632.5|699634.3|698634.3|700153.6|698644.1|699618.5|698153.6|28
1635174850000|2021-10-25 15:14:10|699636.7|698636.7|699762.5|698762.5|699787.7|698787.7|699636.7|698636.7|32
1635174860000|2021-10-25 15:14:20|699764.9|698764.9|700171.9|698171.9|700171.9|698789.1|699651.5|698141|29
1635174870000|2021-10-25 15:14:30|699678.2|698678.2|699694.2|698694.2|700188.6|698696|699676.7|698175.4|28
1635174880000|2021-10-25 15:14:40|699693.3|698693.3|699719.6|698719.6|700232.4|698737.7|699692.7|698218|34
1635174890000|2021-10-25 15:14:50|699718.4|698718.4|700216.5|698216.5|700216.5|698718.4|699699.6|698210.3|30
1635174900000|2021-10-25 15:15:00|700216|698216|699737|698737|700238.4|698738.2|699630.9|698209.9|31
1635174910000|2021-10-25 15:15:10|699738.2|698738.2|699738|698738|699758.9|698758.9|699734.5|698734.5|27
1635174920000|2021-10-25 15:15:20|699736.9|698736.9|700280.5|698280.5|700283.6|698766.6|699727.1|698280.5|22
1635174930000|2021-10-25 15:15:30|699771.3|698771.3|699741.4|698741.4|700267.8|698777|699732.1|698250.6|23
1635174940000|2021-10-25 15:15:40|699742.9|698742.9|699734.8|698734.8|700255.8|698755.2|699695.8|698197.5|22
1635174950000|2021-10-25 15:15:50|699732.1|698732.1|699706.8|698706.8|700217.1|698732.1|699703|698212.5|28
1635174960000|2021-10-25 15:16:00|699690.9|698690.9|699582.5|698582.5|700140.1|698700.2|699563.4|698137.9|35
1635174970000|2021-10-25 15:16:10|699586.2|698586.2|699607.9|698607.9|699640.1|698640.1|699586.2|698586.2|32
1635174980000|2021-10-25 15:16:20|699605.8|698605.8|699505.8|698505.8|699605.8|698605.8|699505.8|698505.8|34
1635174990000|2021-10-25 15:16:30|699508.3|698508.3|699469.2|698469.2|699514.6|698514.6|699468.5|698468.5|34
1635175000000|2021-10-25 15:16:40|699470.3|698470.3|699470.3|698470.3|699471.7|698471.7|699467.1|698467.1|24
1635175010000|2021-10-25 15:16:50|699470.2|698470.2|699508.4|698508.4|699510.9|698510.9|699470.2|698470.2|17
1635175020000|2021-10-25 15:17:00|699520.8|698520.8|699574.1|698574.1|700074.7|698585.3|699520.8|698073.2|33
1635175030000|2021-10-25 15:17:10|699567.2|698567.2|699601.4|698601.4|700103.3|698601.4|699555.4|698101.6|30
1635175040000|2021-10-25 15:17:20|699599.7|698599.7|699644.1|698644.1|700144.7|698645.6|699598.8|698144.7|18
1635175050000|2021-10-25 15:17:30|699642.2|698642.2|699667.5|698667.5|700161.4|698679|699635.6|698161.4|26
1635175060000|2021-10-25 15:17:40|699667.7|698667.7|699676.6|698676.6|699677.4|698677.4|699637.1|698637.1|26
1635175070000|2021-10-25 15:17:50|699670.2|698670.2|699682.7|698682.7|699682.7|698682.7|699665.8|698665.8|30
1635175080000|2021-10-25 15:18:00|699681.9|698681.9|699673|698673|700200.3|698702.8|699673|698200.3|26
1635175090000|2021-10-25 15:18:10|699679.1|698679.1|699684.7|698684.7|699695.3|698695.3|699660.1|698660.1|36
1635175100000|2021-10-25 15:18:20|699679.9|698679.9|699686|698686|699702.4|698702.4|699679.9|698679.9|32
1635175110000|2021-10-25 15:18:30|699685.8|698685.8|699667.7|698667.7|700158.9|698688.8|699619.6|698158.9|33
1635175120000|2021-10-25 15:18:40|699667.5|698667.5|699663|698663|699675.6|698675.6|699654.6|698654.6|28
1635175130000|2021-10-25 15:18:50|699663.8|698663.8|699667.1|698667.1|699668.9|698668.9|699654.1|698654.1|25
1635175140000|2021-10-25 15:19:00|699645.2|698645.2|700173.2|698173.2|700173.2|698682.8|699625.3|698132|28
1635175150000|2021-10-25 15:19:10|700143.5|698143.5|700127.4|698127.4|700143.5|698656.7|699642.1|698117.7|21
1635175160000|2021-10-25 15:19:20|700129.6|698129.6|699643.3|698643.3|700132.5|698645.6|699621.4|698126.9|18
1635175170000|2021-10-25 15:19:30|699645|698645|699645.3|698645.3|699649.4|698649.4|699633.1|698633.1|10
1635175180000|2021-10-25 15:19:40|699645.1|698645.1|699598.6|698598.6|699646.9|698646.9|699586.7|698586.7|22
1635175190000|2021-10-25 15:19:50|699598.4|698598.4|699597.2|698597.2|699599.6|698599.6|699596.3|698596.3|10
1635175200000|2021-10-25 15:20:00|699597.1|698597.1|700088.7|698088.7|700092.7|698597.1|699597|698075.6|15
1635175210000|2021-10-25 15:20:10|700091|698091|699589|698589|700101.1|698611.2|699583.2|698089.7|21
1635175220000|2021-10-25 15:20:20|699598.8|698598.8|699598.4|698598.4|699610.2|698610.2|699588.1|698588.1|23
1635175230000|2021-10-25 15:20:30|699597.7|698597.7|699593.6|698593.6|699597.9|698597.9|699590.9|698590.9|20
1635175240000|2021-10-25 15:20:40|699590.6|698590.6|699592.3|698592.3|699596.4|698596.4|699588.2|698588.2|19
1635175250000|2021-10-25 15:20:50|699591.6|698591.6|699592.6|698592.6|700089.3|698609.1|699565.1|698089.3|17
1635175260000|2021-10-25 15:21:00|699595.1|698595.1|699594.3|698594.3|699597.8|698597.8|699590.7|698590.7|15
1635175270000|2021-10-25 15:21:10|699591.2|698591.2|699642.7|698642.7|700158.5|698654.4|699580.7|698116.8|35
1635175280000|2021-10-25 15:21:20|699645.2|698645.2|700103.2|698103.2|700103.2|698736.6|699593.3|698092.7|34
1635175290000|2021-10-25 15:21:30|699623.4|698623.4|699595.3|698595.3|700101.3|698623.4|699556.3|698050.4|33
1635175300000|2021-10-25 15:21:40|699594.8|698594.8|699579.3|698579.3|699594.8|698594.8|699568|698568|22
1635175310000|2021-10-25 15:21:50|699578.7|698578.7|699592.4|698592.4|699598.8|698598.8|699578.7|698578.7|24
1635175320000|2021-10-25 15:22:00|699587.6|698587.6|699600.2|698600.2|700085.4|698601.5|699580.1|698085.4|12
1635175330000|2021-10-25 15:22:10|699594.2|698594.2|699562.6|698562.6|700061.3|698597.4|699537.7|698057.9|23
1635175340000|2021-10-25 15:22:20|699568.7|698568.7|699573.9|698573.9|699573.9|698573.9|699561.7|698561.7|16
1635175350000|2021-10-25 15:22:30|699572.2|698572.2|700037.3|698037.3|700071.3|698585.9|699572.2|698018.4|27
1635175360000|2021-10-25 15:22:40|700037.7|698037.7|699506|698506|700042.7|698551.3|699493.7|697994.2|24
1635175370000|2021-10-25 15:22:50|699508.1|698508.1|699473.5|698473.5|700014|698509.4|699454.2|697951.2|32
1635175380000|2021-10-25 15:23:00|699487.1|698487.1|699493.1|698493.1|699983.8|698502.6|699485.9|697976.8|24
1635175390000|2021-10-25 15:23:10|699519.9|698519.9|699516.9|698516.9|699519.9|698519.9|699505.1|698505.1|23
1635175400000|2021-10-25 15:23:20|699517.6|698517.6|699527.2|698527.2|699537.5|698537.5|699513.5|698513.5|26
1635175410000|2021-10-25 15:23:30|699525.7|698525.7|699524.5|698524.5|699525.7|698525.7|699507|698507|18
1635175420000|2021-10-25 15:23:40|699522.5|698522.5|699526.1|698526.1|699526.1|698526.1|699518.2|698518.2|12
1635175430000|2021-10-25 15:23:50|699525.6|698525.6|699492.2|698492.2|699525.6|698525.6|699484.7|698484.7|26
1635175440000|2021-10-25 15:24:00|699492.6|698492.6|699502.8|698502.8|699503.1|698503.1|699492.3|698492.3|18
1635175450000|2021-10-25 15:24:10|699501.6|698501.6|699542.9|698542.9|700036|698553.8|699501.6|698036|29
1635175460000|2021-10-25 15:24:20|699539.6|698539.6|699536.6|698536.6|699569.3|698569.3|699532.6|698532.6|30
1635175470000|2021-10-25 15:24:30|700039.4|698039.4|699550.9|698550.9|700043.3|698558.1|699521.5|698038.6|25
1635175480000|2021-10-25 15:24:40|699554.3|698554.3|699516|698516|699554.9|698554.9|699498.1|698498.1|28
1635175490000|2021-10-25 15:24:50|699515.1|698515.1|699520|698520|699535.4|698535.4|699496.6|698496.6|33
1635175500000|2021-10-25 15:25:00|699515.3|698515.3|699500.5|698500.5|699523.7|698523.7|699495.7|698495.7|32
1635175510000|2021-10-25 15:25:10|699501.7|698501.7|699483.2|698483.2|699501.7|698501.7|699479.6|698479.6|19
1635175520000|2021-10-25 15:25:20|699490.8|698490.8|699534.4|698534.4|699534.4|698534.4|699489.7|698489.7|22
1635175530000|2021-10-25 15:25:30|699532.5|698532.5|699543|698543|699543|698543|699515.6|698515.6|26
1635175540000|2021-10-25 15:25:40|699543.9|698543.9|699518.3|698518.3|699545.5|698545.5|699505.9|698505.9|24
1635175550000|2021-10-25 15:25:50|699515.1|698515.1|699503.6|698503.6|699517.8|698517.8|699503.6|698503.6|30
1635175560000|2021-10-25 15:26:00|699503.8|698503.8|699513.5|698513.5|699518.7|698518.7|699501.7|698501.7|26
1635175570000|2021-10-25 15:26:10|699512.7|698512.7|699531.5|698531.5|699538|698538|699508.3|698508.3|30
1635175580000|2021-10-25 15:26:20|699531.8|698531.8|699520|698520|699531.8|698531.8|699513.2|698513.2|21
1635175590000|2021-10-25 15:26:30|699520.6|698520.6|699527.6|698527.6|699527.6|698527.6|699520.6|698520.6|29
1635175600000|2021-10-25 15:26:40|699528.2|698528.2|699524.3|698524.3|699528.5|698528.5|699522.8|698522.8|33
1635175610000|2021-10-25 15:26:50|699523.9|698523.9|700089.8|698089.8|700099.3|698620.8|699521.5|698066.4|29
1635175620000|2021-10-25 15:27:00|700089.4|698089.4|700096|698096|700107.7|698107.7|700089.4|698089.4|26
1635175630000|2021-10-25 15:27:10|700096.3|698096.3|700096.1|698096.1|700099.4|698607.5|699598.9|698093.1|37
1635175640000|2021-10-25 15:27:20|700101.8|698101.8|700104.2|698104.2|700124|698124|700096.1|698096.1|31
1635175650000|2021-10-25 15:27:30|700109.6|698109.6|700021.8|698021.8|700109.6|698587.4|699511.9|698010.4|38
1635175660000|2021-10-25 15:27:40|700023.2|698023.2|700024.4|698024.4|700024.4|698024.4|700015|698015|15
1635175670000|2021-10-25 15:27:50|700026.3|698026.3|699523.7|698523.7|700030|698531.3|699513.9|698026.3|25
1635175680000|2021-10-25 15:28:00|699523.1|698523.1|700044.9|698044.9|700044.9|698533.3|699523.1|698030.3|22
1635175690000|2021-10-25 15:28:10|700046|698046|700048.8|698048.8|700056.9|698535.1|699522.4|698016.8|35
1635175700000|2021-10-25 15:28:20|700042.7|698042.7|700006.1|698006.1|700044.2|698044.2|700002.9|698002.9|36
1635175710000|2021-10-25 15:28:30|700003.5|698003.5|699985.1|697985.1|700007.8|698454.9|699454.9|697945.6|27
1635175720000|2021-10-25 15:28:40|699981.9|697981.9|699986|697986|699991.2|698484|699484|697966.5|26
1635175730000|2021-10-25 15:28:50|699480.4|698480.4|699479.2|698479.2|699971.7|698494.7|699470.7|697971.7|32
1635175740000|2021-10-25 15:29:00|699474.1|698474.1|699451.6|698451.6|699488.5|698488.5|699451.6|698451.6|27
1635175750000|2021-10-25 15:29:10|699448.1|698448.1|699471.3|698471.3|699478.6|698478.6|699448.1|698448.1|28
1635175760000|2021-10-25 15:29:20|699468.8|698468.8|699473.1|698473.1|699474.4|698474.4|699467.6|698467.6|15
1635175770000|2021-10-25 15:29:30|699469.1|698469.1|699389.2|698389.2|699904.6|698470.5|699388.3|697884.9|20
1635175780000|2021-10-25 15:29:40|699391.3|698391.3|699409.5|698409.5|699423.3|698423.3|699391.3|698391.3|30
1635175790000|2021-10-25 15:29:50|699416.3|698416.3|699460.3|698460.3|699477.9|698477.9|699416.3|698416.3|25
1635175800000|2021-10-25 15:30:00|699460.8|698460.8|699496.3|698496.3|699998.7|698499.6|699460.8|697995.9|24
1635175810000|2021-10-25 15:30:10|699497.9|698497.9|699988.3|697988.3|699988.4|698499.4|699489.6|697984.2|17
1635175820000|2021-10-25 15:30:20|699989.6|697989.6|700118.4|698118.4|700126.1|698506.2|699506.2|697989.6|23
1635175830000|2021-10-25 15:30:30|700119.2|698119.2|700112.3|698112.3|700155.6|698641.8|699607.3|698112.3|34
1635175840000|2021-10-25 15:30:40|700118|698118|699572.2|698572.2|700118|698611.3|699557.6|698065.1|27
1635175850000|2021-10-25 15:30:50|699571.5|698571.5|700117.4|698117.4|700127.9|698629.5|699571.5|698084.5|30
1635175860000|2021-10-25 15:31:00|700117.5|698117.5|700145.3|698145.3|700145.3|698656.8|699629.8|698116.6|29
1635175870000|2021-10-25 15:31:10|700144.4|698144.4|699674.3|698674.3|700172.9|698674.3|699623.2|698124.4|26
1635175880000|2021-10-25 15:31:20|699669|698669|700178.2|698178.2|700178.2|698681.3|699667.6|698169.8|19
1635175890000|2021-10-25 15:31:30|700178.5|698178.5|700201.3|698201.3|700201.8|698704.9|699680.4|698178.5|31
1635175900000|2021-10-25 15:31:40|700200.8|698200.8|699725.6|698725.6|700208.6|698728.4|699701.3|698200.8|29
1635175910000|2021-10-25 15:31:50|700271.8|698271.8|699721.8|698721.8|700308.5|698793.6|699721.8|698251.3|33
1635175920000|2021-10-25 15:32:00|699729.9|698729.9|699770.9|698770.9|700282.6|698772.3|699686|698167.3|35
1635175930000|2021-10-25 15:32:10|699771.9|698771.9|700269.3|698269.3|700289.1|698774.2|699762.8|698266.1|25
1635175940000|2021-10-25 15:32:20|700271.2|698271.2|699781.6|698781.6|700271.2|698781.6|699739.2|698234.3|27
1635175950000|2021-10-25 15:32:30|699783.4|698783.4|700256.1|698256.1|700271.7|698783.4|699781|698251.1|25
1635175960000|2021-10-25 15:32:40|700262.1|698262.1|700135|698135|700273|698680.5|699621.1|698131|26
1635175970000|2021-10-25 15:32:50|700129.2|698129.2|699616.6|698616.6|700132.8|698616.6|699616.6|698124.2|24
1635175980000|2021-10-25 15:33:00|699621.5|698621.5|699617.1|698617.1|700118.1|698621.5|699612.7|698106|30
1635175990000|2021-10-25 15:33:10|699616.6|698616.6|699623.7|698623.7|699628.9|698628.9|699616.2|698616.2|18
1635176000000|2021-10-25 15:33:20|699624.2|698624.2|699521.1|698521.1|700099.1|698624.2|699521.1|698068|19
1635176010000|2021-10-25 15:33:30|699519.9|698519.9|699527.4|698527.4|700037.2|698532.5|699517.5|698004.1|24
1635176020000|2021-10-25 15:33:40|699525.9|698525.9|700032|698032|700037.5|698525.9|699523.1|698016.6|19
1635176030000|2021-10-25 15:33:50|700033.7|698033.7|700027.9|698027.9|700035.5|698540.7|699526.9|698024.1|16
1635176040000|2021-10-25 15:34:00|699530.1|698530.1|700015.5|698015.5|700027.5|698531.1|699527.6|698015.5|14
1635176050000|2021-10-25 15:34:10|699530.1|698530.1|699517.6|698517.6|700037.3|698534.9|699505.7|698024|24
1635176060000|2021-10-25 15:34:20|699515.4|698515.4|700005.8|698005.8|700014.1|698533.6|699505.5|698003.9|30
1635176070000|2021-10-25 15:34:30|700006.3|698006.3|699460.8|698460.8|700015.2|698476.8|699452|697999.1|22
1635176080000|2021-10-25 15:34:40|699464.2|698464.2|699430.4|698430.4|699484.6|698484.6|699425.8|698425.8|30
1635176090000|2021-10-25 15:34:50|699432.1|698432.1|699526.4|698526.4|700016|698539.4|699432.1|697958|29
1635176100000|2021-10-25 15:35:00|699518.5|698518.5|699521.7|698521.7|699543.3|698543.3|699516.2|698516.2|31
1635176110000|2021-10-25 15:35:10|699521.8|698521.8|700051.9|698051.9|700053.6|698572.5|699521.8|698018.6|25
1635176120000|2021-10-25 15:35:20|700055.7|698055.7|700085.6|698085.6|700093.8|698547|699538.3|698053.7|21
1635176130000|2021-10-25 15:35:30|700086.7|698086.7|700141.3|698141.3|700163.5|698637.9|699626.3|698086.7|32
1635176140000|2021-10-25 15:35:40|700145.8|698145.8|699544.8|698544.8|700151.7|698560.4|699541.5|698084.5|27
1635176150000|2021-10-25 15:35:50|699543.2|698543.2|699558.8|698558.8|699559.8|698559.8|699531.4|698531.4|22
1635176160000|2021-10-25 15:36:00|699547.2|698547.2|700024.8|698024.8|700031.5|698547.2|699523.3|698017.1|25
1635176170000|2021-10-25 15:36:10|700024.4|698024.4|699995.1|697995.1|700024.4|698545.3|699479.4|697982|21
1635176180000|2021-10-25 15:36:20|699996.4|697996.4|699988|697988|700000.4|698000.4|699985.7|697985.7|28
1635176190000|2021-10-25 15:36:30|699985.9|697985.9|699998.4|697998.4|700011.3|698501.7|699497.5|697985.9|26
1635176200000|2021-10-25 15:36:40|700000.6|698000.6|700020.8|698020.8|700020.8|698516.1|699498.9|698000.2|17
1635176210000|2021-10-25 15:36:50|700019|698019|700007.3|698007.3|700021.6|698021.6|700006|698006|13
1635176220000|2021-10-25 15:37:00|700006.8|698006.8|699970.2|697970.2|700013.9|698481.5|699460.2|697959.6|32
1635176230000|2021-10-25 15:37:10|699970.4|697970.4|699464.2|698464.2|699984.2|698488.4|699457.3|697955.4|25
1635176240000|2021-10-25 15:37:20|699475.2|698475.2|699491.2|698491.2|699491.2|698491.2|699469.7|698469.7|20
1635176250000|2021-10-25 15:37:30|699482.2|698482.2|699478.7|698478.7|699482.2|698482.2|699472|698472|13
1635176260000|2021-10-25 15:37:40|699485|698485|699475.4|698475.4|699493|698493|699471|698471|12
1635176270000|2021-10-25 15:37:50|699473.8|698473.8|699476.5|698476.5|699477.4|698477.4|699460.7|698460.7|19
1635176280000|2021-10-25 15:38:00|699476.6|698476.6|699473|698473|699488.9|698488.9|699468|698468|21
1635176290000|2021-10-25 15:38:10|699474.4|698474.4|699472.4|698472.4|699474.5|698474.5|699470.9|698470.9|10
1635176300000|2021-10-25 15:38:20|699483.7|698483.7|699459.2|698459.2|699483.7|698483.7|699459.2|698459.2|19
1635176310000|2021-10-25 15:38:30|699385.3|698385.3|699353.9|698353.9|699385.3|698385.3|699333.6|698333.6|34
1635176320000|2021-10-25 15:38:40|699355|698355|699301.9|698301.9|699804.5|698371.4|699299.9|697804.5|29
1635176330000|2021-10-25 15:38:50|699300.8|698300.8|699821.3|697821.3|699823.9|698310.5|699300.8|697808.2|31
1635176340000|2021-10-25 15:39:00|699825.5|697825.5|699819.9|697819.9|699825.5|697825.5|699815.8|697815.8|21
1635176350000|2021-10-25 15:39:10|699821.1|697821.1|699336.7|698336.7|699838.7|698339.5|699333|697818.9|22
1635176360000|2021-10-25 15:39:20|699335.3|698335.3|699347.9|698347.9|699845.3|698350.8|699321.9|697833.6|22
1635176370000|2021-10-25 15:39:30|699347.5|698347.5|699459|698459|699940.9|698459.8|699347.5|697905.1|28
1635176380000|2021-10-25 15:39:40|699459.3|698459.3|699399.3|698399.3|699948|698463.4|699391.3|697910.2|30
1635176390000|2021-10-25 15:39:50|699404.1|698404.1|699415.8|698415.8|699899.9|698415.8|699396|697893.8|33
1635176400000|2021-10-25 15:40:00|699405.3|698405.3|699876.9|697876.9|699899.3|698410.9|699396.8|697876.9|30
1635176410000|2021-10-25 15:40:10|699877.9|697877.9|699386.4|698386.4|699879.3|698389.5|699386.4|697870.9|24
1635176420000|2021-10-25 15:40:20|699896|697896|699900.2|697900.2|699900.2|698397.6|699390|697893.6|31
1635176430000|2021-10-25 15:40:30|699896|697896|699400.5|698400.5|699902.3|698401.3|699400.5|697892.5|22
1635176440000|2021-10-25 15:40:40|699398.3|698398.3|699873.1|697873.1|699896.9|698399.4|699380.9|697865.6|21
1635176450000|2021-10-25 15:40:50|699364.5|698364.5|699347.6|698347.6|699875|698374.9|699346|697858.5|22
1635176460000|2021-10-25 15:41:00|699346.9|698346.9|699866.2|697866.2|699866.2|698346.9|699346.9|697856.3|31
1635176470000|2021-10-25 15:41:10|699864.8|697864.8|699861.3|697861.3|699867|697867|699860.2|697860.2|21
1635176480000|2021-10-25 15:41:20|699860.8|697860.8|699333.9|698333.9|699864.7|698339.5|699330.7|697817.7|24
1635176490000|2021-10-25 15:41:30|699331|698331|699860|697860|699860|698334.4|699331|697818|22
1635176500000|2021-10-25 15:41:40|699862.4|697862.4|699845.4|697845.4|699862.4|697862.4|699839.5|697839.5|34
1635176510000|2021-10-25 15:41:50|699847.3|697847.3|699855.9|697855.9|699857.1|697857.1|699846.3|697846.3|26
1635176520000|2021-10-25 15:42:00|699857.6|697857.6|699846.5|697846.5|699857.6|697857.6|699839.5|697839.5|23
1635176530000|2021-10-25 15:42:10|699850.8|697850.8|699852.9|697852.9|699860.9|697860.9|699850.8|697850.8|20
1635176540000|2021-10-25 15:42:20|699852.6|697852.6|699853.7|697853.7|699853.7|697853.7|699848.1|697848.1|25
1635176550000|2021-10-25 15:42:30|699853.8|697853.8|699912.7|697912.7|699924|698425.1|699415.1|697852.8|16
1635176560000|2021-10-25 15:42:40|699913.3|697913.3|699924.9|697924.9|699924.9|697924.9|699912.1|697912.1|21
1635176570000|2021-10-25 15:42:50|699923.9|697923.9|699920|697920|699923.9|697923.9|699915.5|697915.5|12
1635176580000|2021-10-25 15:43:00|699920.8|697920.8|699360|698360|699932.6|698360.2|699360|697838.4|28
1635176590000|2021-10-25 15:43:10|699359.9|698359.9|699852.1|697852.1|699857.8|698366.9|699353.9|697852.1|28
1635176600000|2021-10-25 15:43:20|699854.5|697854.5|699880.5|697880.5|699880.5|697880.5|699854.3|697854.3|21
1635176610000|2021-10-25 15:43:30|699878.6|697878.6|699833.5|697833.5|699878.6|698345.8|699345.8|697821.8|31
1635176620000|2021-10-25 15:43:40|699833.7|697833.7|699819.3|697819.3|699833.9|698331.1|699321.2|697813.5|18
1635176630000|2021-10-25 15:43:50|699818.4|697818.4|699834.1|697834.1|699834.1|697834.1|699818.4|697818.4|13
1635176640000|2021-10-25 15:44:00|699833.4|697833.4|699818.7|697818.7|699833.4|697833.4|699817.7|697817.7|16
1635176650000|2021-10-25 15:44:10|699820.6|697820.6|699823.5|697823.5|699827.8|697827.8|699818|697818|20
1635176660000|2021-10-25 15:44:20|699827.3|697827.3|699817.4|697817.4|699828.8|697828.8|699817.4|697817.4|23
1635176670000|2021-10-25 15:44:30|699817.9|697817.9|699822.7|697822.7|699826.8|697826.8|699817.2|697817.2|19
1635176680000|2021-10-25 15:44:40|699822.9|697822.9|699823.4|697823.4|699826.6|697826.6|699818.9|697818.9|24
1635176690000|2021-10-25 15:44:50|699823.5|697823.5|699334.3|698334.3|699825.4|698341.6|699322.8|697823.5|22
1635176700000|2021-10-25 15:45:00|699336.9|698336.9|699340.7|698340.7|699340.7|698340.7|699331.7|698331.7|9
1635176710000|2021-10-25 15:45:10|699347.4|698347.4|699344.3|698344.3|699838.8|698350.4|699334|697838.8|16
1635176720000|2021-10-25 15:45:20|699340.7|698340.7|699343.3|698343.3|699345.8|698345.8|699340.7|698340.7|5
1635176730000|2021-10-25 15:45:30|699345.5|698345.5|699838.7|697838.7|699893.1|698400.2|699340.8|697838.7|28
1635176740000|2021-10-25 15:45:40|699836.3|697836.3|699828.5|697828.5|699843.3|697843.3|699828.5|697828.5|16
1635176750000|2021-10-25 15:45:50|699830.4|697830.4|699839.6|697839.6|699864.1|698351.5|699351.5|697828.1|23
1635176760000|2021-10-25 15:46:00|699836.3|697836.3|699823.9|697823.9|699841.8|697841.8|699822.5|697822.5|11
1635176770000|2021-10-25 15:46:10|699827.9|697827.9|699835.1|697835.1|699836.3|697836.3|699827.9|697827.9|8
1635176780000|2021-10-25 15:46:20|699834.8|697834.8|699832.8|697832.8|699836.1|697836.1|699832|697832|11
1635176790000|2021-10-25 15:46:30|699833.6|697833.6|699834.7|697834.7|699837.7|697837.7|699833.6|697833.6|4
1635176800000|2021-10-25 15:46:40|699838.1|697838.1|699816.4|697816.4|699840.6|697840.6|699816.4|697816.4|11
1635176810000|2021-10-25 15:46:50|699307.1|698307.1|699821.8|697821.8|699833.8|698307.1|699307.1|697820|9
1635176820000|2021-10-25 15:47:00|699818.3|697818.3|699825|697825|699825.2|697825.2|699818.3|697818.3|12
1635176830000|2021-10-25 15:47:10|699823|697823|699825.7|697825.7|699827|697827|699819.4|697819.4|19
1635176840000|2021-10-25 15:47:20|699827.2|697827.2|699777.1|697777.1|699827.2|698336.7|699298.6|697771.7|13
1635176850000|2021-10-25 15:47:30|699778.5|697778.5|699792|697792|699805.4|697805.4|699777.7|697777.7|30
1635176860000|2021-10-25 15:47:40|699786.4|697786.4|699770|697770|699810|697810|699770|697770|18
1635176870000|2021-10-25 15:47:50|699776.3|697776.3|699766.6|697766.6|699787.4|698265.3|699259.4|697751.6|22
1635176880000|2021-10-25 15:48:00|699759.6|697759.6|699717|697717|699759.6|697759.6|699702.8|697702.8|24
1635176890000|2021-10-25 15:48:10|699700.9|697700.9|699725.2|697725.2|699738|697738|699700.9|697700.9|17
1635176900000|2021-10-25 15:48:20|699717.6|697717.6|699715.7|697715.7|699730.3|697730.3|699682.8|697682.8|22
1635176910000|2021-10-25 15:48:30|699709.3|697709.3|699209.7|698209.7|699710.7|698209.7|699204.1|697702.6|11
1635176920000|2021-10-25 15:48:40|699209.6|698209.6|699138.7|698138.7|699664.4|698209.6|699138.7|697658.8|12
1635176930000|2021-10-25 15:48:50|699169.9|698169.9|699583|697583|699641.2|698170.1|699114.2|697583|13
1635176940000|2021-10-25 15:49:00|699577.4|697577.4|699480|697480|699588.5|698064.3|699033.1|697448|25
1635176950000|2021-10-25 15:49:10|699467.3|697467.3|699461.3|697461.3|699478.9|697478.9|699454.9|697454.9|19
1635176960000|2021-10-25 15:49:20|699460.1|697460.1|699231.8|697231.8|699460.1|697917|698917|697230.4|31
1635176970000|2021-10-25 15:49:30|699228.3|697228.3|699131.5|697131.5|699261.2|697261.2|699131.5|697131.5|28
1635176980000|2021-10-25 15:49:40|699131|697131|699064.7|697064.7|699148|697148|699053.5|697053.5|28
1635176990000|2021-10-25 15:49:50|699059.3|697059.3|699033.5|697033.5|699081.8|697081.8|699032.5|697032.5|30
1635177000000|2021-10-25 15:50:00|699033.4|697033.4|699069.4|697069.4|699122.5|697606.4|698606.4|697020.6|28
1635177010000|2021-10-25 15:50:10|699067.9|697067.9|699067.3|697067.3|699077|697077|699065.5|697065.5|25
1635177020000|2021-10-25 15:50:20|699068.9|697068.9|698979.4|696979.4|699069.4|697512|698512|696973.1|23
1635177030000|2021-10-25 15:50:30|698980.1|696980.1|698972.6|696972.6|698980.1|696980.1|698934.7|696934.7|21
1635177040000|2021-10-25 15:50:40|698960|696960|698957.8|696957.8|698977.6|696977.6|698953.3|696953.3|15
1635177050000|2021-10-25 15:50:50|698958|696958|698959|696959|698966.6|696966.6|698957.6|696957.6|10
1635177060000|2021-10-25 15:51:00|698958.7|696958.7|698912.5|696912.5|698964.9|696964.9|698896|696896|23
1635177070000|2021-10-25 15:51:10|698907.3|696907.3|698895.8|696895.8|698938.1|697371.6|698371.6|696895.4|25
1635177080000|2021-10-25 15:51:20|698887.7|696887.7|698970.5|696970.5|698980.8|697402.5|698372.9|696883.8|30
1635177090000|2021-10-25 15:51:30|698971.2|696971.2|698921.2|696921.2|698972.4|696972.4|698917.9|696917.9|26
1635177100000|2021-10-25 15:51:40|698921.6|696921.6|698920.3|696920.3|698926.3|696926.3|698916.8|696916.8|15
1635177110000|2021-10-25 15:51:50|698920.4|696920.4|698932.1|696932.1|698940.2|696940.2|698909.8|696909.8|20
1635177120000|2021-10-25 15:52:00|698927.9|696927.9|698923.1|696923.1|698931.9|696931.9|698914.7|696914.7|14
1635177130000|2021-10-25 15:52:10|698921.9|696921.9|698941.9|696941.9|698948.7|696948.7|698917.7|696917.7|19
1635177140000|2021-10-25 15:52:20|698942.7|696942.7|698936.6|696936.6|698947.1|696947.1|698936.6|696936.6|15
1635177150000|2021-10-25 15:52:30|698935.8|696935.8|698919.5|696919.5|698935.8|696935.8|698918.3|696918.3|18
1635177160000|2021-10-25 15:52:40|698920.8|696920.8|698927.7|696927.7|698930.7|697435|698432.9|696904.8|15
1635177170000|2021-10-25 15:52:50|698922.4|696922.4|698408.2|697408.2|698930.8|697423.9|698403.7|696917.1|19
1635177180000|2021-10-25 15:53:00|698402.8|697402.8|698407.2|697407.2|698412|697412|698402.8|697402.8|17
1635177190000|2021-10-25 15:53:10|698407.7|697407.7|698405.9|697405.9|698410.8|697410.8|698405.7|697405.7|12
1635177200000|2021-10-25 15:53:20|698407.6|697407.6|698408.9|697408.9|698410.7|697410.7|698405.7|697405.7|18
1635177210000|2021-10-25 15:53:30|698407.1|697407.1|698409.3|697409.3|698410.8|697410.8|698406.8|697406.8|9
1635177220000|2021-10-25 15:53:40|698405.3|697405.3|698879.1|696879.1|698887.8|697405.3|698353.3|696862.2|22
1635177230000|2021-10-25 15:53:50|698879.7|696879.7|698877.2|696877.2|698882.5|696882.5|698875.2|696875.2|9
1635177240000|2021-10-25 15:54:00|698880|696880|698882.9|696882.9|698882.9|696882.9|698875.5|696875.5|13
1635177250000|2021-10-25 15:54:10|698883.8|696883.8|698388.9|697388.9|698889.6|697399.1|698384.3|696881.6|14
1635177260000|2021-10-25 15:54:20|698394.2|697394.2|698376.7|697376.7|698395|697395|698373|697373|15
1635177270000|2021-10-25 15:54:30|698376.2|697376.2|698382.5|697382.5|698382.5|697382.5|698372.3|697372.3|11
1635177280000|2021-10-25 15:54:40|698372.9|697372.9|698386.7|697386.7|698386.7|697386.7|698372.9|697372.9|6
1635177290000|2021-10-25 15:54:50|698386.9|697386.9|698388.4|697388.4|698888.1|697406|698383.2|696884.5|11
1635177300000|2021-10-25 15:55:00|698387.3|697387.3|698382.5|697382.5|698389.2|697389.2|698370.6|697370.6|15
1635177310000|2021-10-25 15:55:10|698383.9|697383.9|698385.3|697385.3|698385.3|697385.3|698374.9|697374.9|16
1635177320000|2021-10-25 15:55:20|698384.9|697384.9|698883.2|696883.2|698885.3|697386.8|698380.6|696878.7|16
1635177330000|2021-10-25 15:55:30|698884.5|696884.5|698323.3|697323.3|698884.5|697337.3|698323|696851.2|27
1635177340000|2021-10-25 15:55:40|698324.9|697324.9|698335.8|697335.8|698335.8|697335.8|698322.1|697322.1|14
1635177350000|2021-10-25 15:55:50|698335|697335|698327.2|697327.2|698820.1|697335|698323.9|696809.1|11
1635177360000|2021-10-25 15:56:00|698329.7|697329.7|698829.4|696829.4|698840.6|697329.7|698315.3|696826.6|16
1635177370000|2021-10-25 15:56:10|698828.5|696828.5|698780.2|696780.2|698828.8|697295.7|698295.7|696742.8|23
1635177380000|2021-10-25 15:56:20|698779.1|696779.1|698666.4|696666.4|698780.9|697232.6|698232.6|696666.4|21
1635177390000|2021-10-25 15:56:30|698672|696672|698675.4|696675.4|698678.3|697166.8|698166.8|696665.2|24
1635177400000|2021-10-25 15:56:40|698674.7|696674.7|698671.6|696671.6|698674.7|696674.7|698668.6|696668.6|20
1635177410000|2021-10-25 15:56:50|698671.5|696671.5|698680.6|696680.6|698694.5|697197.7|698172.8|696669.7|22
1635177420000|2021-10-25 15:57:00|698686.7|696686.7|698698.9|696698.9|698718.4|697197.8|698173.9|696682.2|19
1635177430000|2021-10-25 15:57:10|698698.6|696698.6|698681.5|696681.5|698698.6|697190.6|698186.3|696676.1|16
1635177440000|2021-10-25 15:57:20|698686.4|696686.4|698697.8|696697.8|698712|696712|698686.4|696686.4|23
1635177450000|2021-10-25 15:57:30|698697.9|696697.9|698699.3|696699.3|698699.3|696699.3|698685.1|696685.1|13
1635177460000|2021-10-25 15:57:40|698700.1|696700.1|698705.6|696705.6|698706.1|696706.1|698698.1|696698.1|14
1635177470000|2021-10-25 15:57:50|698707.4|696707.4|698668.9|696668.9|698743.9|696743.9|698633.4|696633.4|30
1635177480000|2021-10-25 15:58:00|698669|696669|698603.1|696603.1|698669|696669|698603.1|696603.1|22
1635177490000|2021-10-25 15:58:10|698616.3|696616.3|698640.4|696640.4|698640.4|697137|698131.3|696616.1|25
1635177500000|2021-10-25 15:58:20|698637.7|696637.7|698618.2|696618.2|698642.2|696642.2|698617.4|696617.4|20
1635177510000|2021-10-25 15:58:30|698119.9|697119.9|698620.7|696620.7|698635|697133.9|698119.9|696608.5|23
1635177520000|2021-10-25 15:58:40|698616.1|696616.1|698567.3|696567.3|698618.7|697122.5|698076.4|696562.1|22
1635177530000|2021-10-25 15:58:50|698570.6|696570.6|698577|696577|698589.6|697072.2|698064.4|696559.4|32
1635177540000|2021-10-25 15:59:00|698581.4|696581.4|698026.9|697026.9|698587.3|697102.6|698024.1|696553.3|27
1635177550000|2021-10-25 15:59:10|698021.3|697021.3|698534.7|696534.7|698562.8|697064.7|698021.3|696532.4|23
1635177560000|2021-10-25 15:59:20|698543.1|696543.1|698530.2|696530.2|698543.1|696543.1|698529|696529|15
1635177570000|2021-10-25 15:59:30|698536|696536|698050.2|697050.2|698546.2|697055.1|698041.9|696522.3|21
1635177580000|2021-10-25 15:59:40|698050.4|697050.4|698540.3|696540.3|698589.7|697075.5|698044.9|696525.4|31
1635177590000|2021-10-25 15:59:50|698562.6|696562.6|698558.2|696558.2|698569.2|696569.2|698535.9|696535.9|25
1635177600000|2021-10-25 16:00:00|698564.5|696564.5|698752|696752|698763.6|696763.6|698547.3|696547.3|35
1635177610000|2021-10-25 16:00:10|698753|696753|698829.5|696829.5|698837.7|696837.7|698751.2|696751.2|31
1635177620000|2021-10-25 16:00:20|698844.7|696844.7|698870.5|696870.5|698870.5|697373.2|698354.8|696839.5|26
1635177630000|2021-10-25 16:00:30|698870.3|696870.3|698823|696823|698873.9|697360.5|698342.7|696817|30
1635177640000|2021-10-25 16:00:40|698813.5|696813.5|698738.5|696738.5|698828.9|697237.9|698237.9|696711.4|20
1635177650000|2021-10-25 16:00:50|698738.4|696738.4|698722.2|696722.2|698763.5|697225.9|698225.9|696699.3|30
1635177660000|2021-10-25 16:01:00|698718|696718|698657.4|696657.4|698718|697176.7|698175.4|696640.5|34
1635177670000|2021-10-25 16:01:10|698660.1|696660.1|698713|696713|698754.3|697266.1|698200.4|696660.1|34
1635177680000|2021-10-25 16:01:20|698698.1|696698.1|698664.8|696664.8|698710.6|697169.5|698169.5|696641.3|27
1635177690000|2021-10-25 16:01:30|698664.5|696664.5|698666.7|696666.7|698672.8|696672.8|698658.7|696658.7|31
1635177700000|2021-10-25 16:01:40|698669.5|696669.5|698658.8|696658.8|698676.2|697185.9|698178.9|696653|28
1635177710000|2021-10-25 16:01:50|698659.3|696659.3|698645.9|696645.9|698670.7|696670.7|698628.9|696628.9|21
1635177720000|2021-10-25 16:02:00|698655.6|696655.6|698169.9|697169.9|698668.9|697169.9|698111.3|696603.4|27
1635177730000|2021-10-25 16:02:10|698157.9|697157.9|698159.6|697159.6|698168.5|697168.5|698153.1|697153.1|23
1635177740000|2021-10-25 16:02:20|698159|697159|698539.8|696539.8|698641.9|697164.2|698040.6|696539.8|34
1635177750000|2021-10-25 16:02:30|698551.6|696551.6|698537.1|696537.1|698551.6|696551.6|698526.8|696526.8|22
1635177760000|2021-10-25 16:02:40|698536.9|696536.9|698487|696487|698567|696987.6|697987.1|696474.9|25
1635177770000|2021-10-25 16:02:50|698488.4|696488.4|698491.3|696491.3|698519.2|696519.2|698461.2|696461.2|31
1635177780000|2021-10-25 16:03:00|698498.1|696498.1|698494.4|696494.4|698534.2|697009.7|697965.7|696483.6|35
1635177790000|2021-10-25 16:03:10|698486.8|696486.8|698019.6|697019.6|698510.7|697019.6|697970.9|696469.7|32
1635177800000|2021-10-25 16:03:20|698026.1|697026.1|698521.8|696521.8|698529.7|697026.5|698001.5|696493.9|26
1635177810000|2021-10-25 16:03:30|698529.5|696529.5|698509.3|696509.3|698531|696531|698497.7|696497.7|24
1635177820000|2021-10-25 16:03:40|698515.1|696515.1|698576.4|696576.4|698591.2|696591.2|698511.4|696511.4|25
1635177830000|2021-10-25 16:03:50|698576.8|696576.8|698617.7|696617.7|698617.7|696617.7|698576.8|696576.8|21
1635177840000|2021-10-25 16:04:00|698618.1|696618.1|698702.3|696702.3|698715.8|697220.4|698201.2|696618.1|28
1635177850000|2021-10-25 16:04:10|698702.2|696702.2|698175.2|697175.2|698723.7|697199|698174.4|696686.7|20
1635177860000|2021-10-25 16:04:20|698183.2|697183.2|698672.3|696672.3|698678.6|697183.2|698177.2|696664|15
1635177870000|2021-10-25 16:04:30|698671.8|696671.8|698654.5|696654.5|698678.1|696678.1|698648.9|696648.9|14
1635177880000|2021-10-25 16:04:40|698649.9|696649.9|698632.9|696632.9|698655.9|696655.9|698628.4|696628.4|26
1635177890000|2021-10-25 16:04:50|698633.8|696633.8|698630.3|696630.3|698634.5|696634.5|698624.9|696624.9|18
1635177900000|2021-10-25 16:05:00|698631.4|696631.4|698627.1|696627.1|698633.5|696633.5|698608.5|696608.5|22
1635177910000|2021-10-25 16:05:10|698629.6|696629.6|698628.5|696628.5|698641.4|696641.4|698627.6|696627.6|26
1635177920000|2021-10-25 16:05:20|698629.5|696629.5|698625|696625|698632.5|696632.5|698623.9|696623.9|21
1635177930000|2021-10-25 16:05:30|698622.7|696622.7|698589.1|696589.1|698624.9|696624.9|698587.9|696587.9|30
1635177940000|2021-10-25 16:05:40|698586.6|696586.6|698664.1|696664.1|698678.7|697162.3|698153|696586.6|27
1635177950000|2021-10-25 16:05:50|698666|696666|698689.5|696689.5|698691.3|696691.3|698643.1|696643.1|29
1635177960000|2021-10-25 16:06:00|698684.9|696684.9|698704.5|696704.5|698713.4|696713.4|698675.9|696675.9|30
1635177970000|2021-10-25 16:06:10|698702.7|696702.7|698679|696679|698713.7|697170|698164.1|696669.4|32
1635177980000|2021-10-25 16:06:20|698678.8|696678.8|698168.2|697168.2|698697.6|697182.2|698161.1|696678.8|30
1635177990000|2021-10-25 16:06:30|698166.8|697166.8|698690.1|696690.1|698696.1|697185.8|698166.8|696673.6|28
1635178000000|2021-10-25 16:06:40|698683.9|696683.9|698685.8|696685.8|698693.5|696693.5|698671.3|696671.3|16
1635178010000|2021-10-25 16:06:50|698687.5|696687.5|698657.6|696657.6|698694.2|696694.2|698657.6|696657.6|29
1635178020000|2021-10-25 16:07:00|698659.9|696659.9|698683.2|696683.2|698694.5|696694.5|698657.9|696657.9|24
1635178030000|2021-10-25 16:07:10|698684.9|696684.9|698687|696687|698687.8|696687.8|698679.2|696679.2|17
1635178040000|2021-10-25 16:07:20|698685.8|696685.8|698700.3|696700.3|698700.6|696700.6|698685.8|696685.8|20
1635178050000|2021-10-25 16:07:30|698698.1|696698.1|698687.2|696687.2|698698.6|696698.6|698687.2|696687.2|19
1635178060000|2021-10-25 16:07:40|698692.1|696692.1|698694.7|696694.7|698699.5|696699.5|698692|696692|7
1635178070000|2021-10-25 16:07:50|698695.3|696695.3|698697.9|696697.9|698703.8|696703.8|698695.3|696695.3|11
1635178080000|2021-10-25 16:08:00|698698.5|696698.5|698243.2|697243.2|698703.4|697245.3|698240.5|696696.6|19
1635178090000|2021-10-25 16:08:10|698247|697247|698292.1|697292.1|698786.5|697295|698245.4|696763.9|26
1635178100000|2021-10-25 16:08:20|698292.5|697292.5|698278|697278|698301.2|697301.2|698272.4|697272.4|28
1635178110000|2021-10-25 16:08:30|698270.6|697270.6|698285.4|697285.4|698288.5|697288.5|698270.6|697270.6|19
1635178120000|2021-10-25 16:08:40|698286.1|697286.1|698273.3|697273.3|698290.6|697290.6|698268.1|697268.1|28
1635178130000|2021-10-25 16:08:50|698269.3|697269.3|698258.4|697258.4|698277.1|697277.1|698252|697252|13
1635178140000|2021-10-25 16:09:00|698250.2|697250.2|698241.7|697241.7|698757.4|697255|698224|696757.4|20
1635178150000|2021-10-25 16:09:10|698246.6|697246.6|698221.7|697221.7|698246.6|697246.6|698219.2|697219.2|24
1635178160000|2021-10-25 16:09:20|698226.1|697226.1|698248.2|697248.2|698764|697252.7|698220.4|696732.1|25
1635178170000|2021-10-25 16:09:30|698246.7|697246.7|698250.9|697250.9|698251.3|697251.3|698226.2|697226.2|20
1635178180000|2021-10-25 16:09:40|698252|697252|698256.8|697256.8|698256.8|697256.8|698248|697248|20
1635178190000|2021-10-25 16:09:50|698254.6|697254.6|698280|697280|698294|697294|698254.6|697254.6|18
1635178200000|2021-10-25 16:10:00|698279.7|697279.7|698231.4|697231.4|698279.7|697279.7|698227.1|697227.1|19
1635178210000|2021-10-25 16:10:10|698231.3|697231.3|698153.9|697153.9|698653|697232.5|698144.5|696632.9|24
1635178220000|2021-10-25 16:10:20|698149.4|697149.4|698119.5|697119.5|698641.8|697149.4|698118.3|696617.9|28
1635178230000|2021-10-25 16:10:30|698124.5|697124.5|698129.7|697129.7|698641.7|697139|698094.2|696624.4|30
1635178240000|2021-10-25 16:10:40|698132|697132|698143.2|697143.2|698644.7|697143.6|698128.6|696631|23
1635178250000|2021-10-25 16:10:50|698142.7|697142.7|698189.6|697189.6|698682.9|697189.6|698141.9|696664|28
1635178260000|2021-10-25 16:11:00|698188.3|697188.3|698129.3|697129.3|698658.7|697188.3|698129.3|696639.5|30
1635178270000|2021-10-25 16:11:10|698139.2|697139.2|698142|697142|698652.3|697151.2|698124.5|696641.1|26
1635178280000|2021-10-25 16:11:20|698141|697141|698156.1|697156.1|698157|697157|698139.2|697139.2|22
1635178290000|2021-10-25 16:11:30|698159|697159|698159.9|697159.9|698159.9|697159.9|698149.5|697149.5|19
1635178300000|2021-10-25 16:11:40|698158.7|697158.7|698156.6|697156.6|698158.7|697158.7|698148.7|697148.7|16
1635178310000|2021-10-25 16:11:50|698157.7|697157.7|698647.1|696647.1|698657|697160.6|698151.4|696646.4|19
1635178320000|2021-10-25 16:12:00|698651.5|696651.5|698658.3|696658.3|698665.4|696665.4|698644.8|696644.8|21
1635178330000|2021-10-25 16:12:10|698657.8|696657.8|698634.8|696634.8|698673.6|696673.6|698621.7|696621.7|33
1635178340000|2021-10-25 16:12:20|698636.1|696636.1|698624|696624|698636.1|696636.1|698624|696624|20
1635178350000|2021-10-25 16:12:30|698624.9|696624.9|698606|696606|698629.2|697104.9|698104.9|696598.9|21
1635178360000|2021-10-25 16:12:40|698605|696605|698617.6|696617.6|698626.8|697125.1|698122|696603.1|23
1635178370000|2021-10-25 16:12:50|698619.7|696619.7|698626.9|696626.9|698633.6|696633.6|698618.2|696618.2|17
1635178380000|2021-10-25 16:13:00|698629.2|696629.2|698649.2|696649.2|698672.9|697159|698159|696629.2|25
1635178390000|2021-10-25 16:13:10|698650.3|696650.3|698558.5|696558.5|698657|697150|697992.2|696558.5|21
1635178400000|2021-10-25 16:13:20|698563.9|696563.9|698578.5|696578.5|698583.2|696583.2|698554.3|696554.3|25
1635178410000|2021-10-25 16:13:30|698583.1|696583.1|698618.3|696618.3|698618.3|696618.3|698580.1|696580.1|20
1635178420000|2021-10-25 16:13:40|698620.2|696620.2|698625|696625|698628.3|696628.3|698615.4|696615.4|19
1635178430000|2021-10-25 16:13:50|698627.5|696627.5|698692.3|696692.3|698705.9|697194.7|698173.3|696627.5|29
1635178440000|2021-10-25 16:14:00|698696.5|696696.5|698762.5|696762.5|698764.9|697203.4|698200.2|696696.5|19
1635178450000|2021-10-25 16:14:10|698752.9|696752.9|698258.1|697258.1|698767.9|697258.1|698254.9|696752.9|17
1635178460000|2021-10-25 16:14:20|698264.1|697264.1|698286.3|697286.3|698788.2|697297.7|698263|696788.2|15
1635178470000|2021-10-25 16:14:30|698287.2|697287.2|698338|697338|698834|697362.2|698287.2|696787.2|26
1635178480000|2021-10-25 16:14:40|698334.8|697334.8|698835.8|696835.8|698852.2|697334.8|698334.8|696832.2|26
1635178490000|2021-10-25 16:14:50|698836.3|696836.3|698343.3|697343.3|698841.2|697343.3|698342.2|696831.9|20
1635178500000|2021-10-25 16:15:00|698340.7|697340.7|698358.8|697358.8|698358.8|697358.8|698331.5|697331.5|22
1635178510000|2021-10-25 16:15:10|698357.5|697357.5|698337.8|697337.8|698855.4|697362.2|698337.8|696855.4|19
1635178520000|2021-10-25 16:15:20|698340.1|697340.1|698846.4|696846.4|698846.4|697343.2|698326.6|696814|21
1635178530000|2021-10-25 16:15:30|698845.5|696845.5|698847.5|696847.5|698852.5|696852.5|698841.6|696841.6|17
1635178540000|2021-10-25 16:15:40|698849.2|696849.2|698357.9|697357.9|698854.2|697358.5|698355.9|696849.2|13
1635178550000|2021-10-25 16:15:50|698359.1|697359.1|698856|696856|698856|697361.7|698359.1|696850.1|21
1635178560000|2021-10-25 16:16:00|698857.8|696857.8|698863.3|696863.3|698866.8|696866.8|698855.6|696855.6|16
1635178570000|2021-10-25 16:16:10|698851.2|696851.2|698355.5|697355.5|698865|697357.5|698340.4|696845.1|30
1635178580000|2021-10-25 16:16:20|698358.4|697358.4|698308.5|697308.5|698839.7|697358.4|698305.3|696801.7|21
1635178590000|2021-10-25 16:16:30|698303.4|697303.4|698315.3|697315.3|698825.9|697323.9|698303.4|696811.1|26
1635178600000|2021-10-25 16:16:40|698317.1|697317.1|698245.1|697245.1|698810.9|697319.8|698242.4|696731.5|26
1635178610000|2021-10-25 16:16:50|698250.4|697250.4|698755.7|696755.7|698760.6|697251.8|698242.1|696733.3|18
1635178620000|2021-10-25 16:17:00|698750|696750|698232|697232|698755.7|697232|698227.2|696713.1|22
1635178630000|2021-10-25 16:17:10|698228.4|697228.4|698709.3|696709.3|698721.4|697230.8|698219.8|696709.3|16
1635178640000|2021-10-25 16:17:20|698704.1|696704.1|698180.1|697180.1|698717|697193.3|698152.5|696666.6|27
1635178650000|2021-10-25 16:17:30|698170.6|697170.6|698591.7|696591.7|698629.9|697170.6|698091.4|696591.4|22
1635178660000|2021-10-25 16:17:40|698591.6|696591.6|698603.2|696603.2|698611.9|696611.9|698591.6|696591.6|21
1635178670000|2021-10-25 16:17:50|698604.1|696604.1|698123.2|697123.2|698615.1|697123.2|698087|696591.8|15
1635178680000|2021-10-25 16:18:00|698120.3|697120.3|698583.4|696583.4|698680.5|697173.9|698085.7|696583.4|25
1635178690000|2021-10-25 16:18:10|698096.4|697096.4|698107.2|697107.2|698615.5|697128.6|698094.5|696587.3|18
1635178700000|2021-10-25 16:18:20|698117.7|697117.7|698628.2|696628.2|698628.2|697124.1|698110.4|696611.1|17
1635178710000|2021-10-25 16:18:30|698624.4|696624.4|698126|697126|698627.1|697128.7|698114.8|696624.4|14
1635178720000|2021-10-25 16:18:40|698125.9|697125.9|698131|697131|698133.4|697133.4|698125.9|697125.9|13
1635178730000|2021-10-25 16:18:50|698131.5|697131.5|698128.2|697128.2|698131.7|697131.7|698127.6|697127.6|10
1635178740000|2021-10-25 16:19:00|698127.3|697127.3|698620.1|696620.1|698630|697127.3|698124.7|696618.2|15
1635178750000|2021-10-25 16:19:10|698622.3|696622.3|698121.7|697121.7|698626.2|697121.7|698119.2|696621.7|14
1635178760000|2021-10-25 16:19:20|698620.7|696620.7|698045.8|697045.8|698623.1|697066.3|698045.8|696558.7|16
1635178770000|2021-10-25 16:19:30|698056.8|697056.8|698558.6|696558.6|698558.6|697056.8|698046.1|696549.9|24
1635178780000|2021-10-25 16:19:40|698559.4|696559.4|698551.7|696551.7|698559.7|696559.7|698549.5|696549.5|16
1635178790000|2021-10-25 16:19:50|698550.4|696550.4|698554.2|696554.2|698564.1|697051.7|698048.7|696547|17
1635178800000|2021-10-25 16:20:00|698554.4|696554.4|698549.2|696549.2|698556.9|696556.9|698548.1|696548.1|19
1635178810000|2021-10-25 16:20:10|698550.2|696550.2|698065.2|697065.2|698577|697071.5|698065.2|696550.2|19
1635178820000|2021-10-25 16:20:20|698077.5|697077.5|698044.3|697044.3|698593|697129.4|698032.3|696529.2|35
1635178830000|2021-10-25 16:20:30|698042.1|697042.1|698060.1|697060.1|698553.5|697060.4|698030.8|696552.9|17
1635178840000|2021-10-25 16:20:40|698050.9|697050.9|697987|696987|698510.1|697095.7|697987|696506|23
1635178850000|2021-10-25 16:20:50|697993.4|696993.4|698482.2|696482.2|698489.6|697003.4|697980.8|696469.6|20
1635178860000|2021-10-25 16:21:00|698480.6|696480.6|697993.9|696993.9|698497.7|697005.5|697986.4|696480.6|26
1635178870000|2021-10-25 16:21:10|697993.3|696993.3|698013.3|697013.3|698515|697016.3|697990.4|696502.2|20
1635178880000|2021-10-25 16:21:20|698014.7|697014.7|697994.9|696994.9|698505.4|697014.7|697994.9|696488|18
1635178890000|2021-10-25 16:21:30|697999.8|696999.8|698500.4|696500.4|698500.4|697016.3|697995.6|696500.4|16
1635178900000|2021-10-25 16:21:40|698511|696511|698023.1|697023.1|698512.4|697023.5|698013.7|696510.4|20
1635178910000|2021-10-25 16:21:50|698023.5|697023.5|697977.9|696977.9|698473.6|697023.5|697967.1|696453.3|20
1635178920000|2021-10-25 16:22:00|697979.4|696979.4|697976.6|696976.6|697980|696980|697971.6|696971.6|13
1635178930000|2021-10-25 16:22:10|697981.3|696981.3|698322.7|696322.7|698470.3|696981.3|697804.5|696296.2|34
1635178940000|2021-10-25 16:22:20|698327|696327|698334.8|696334.8|698337.4|696337.4|698311.3|696311.3|25
1635178950000|2021-10-25 16:22:30|698330.2|696330.2|698298.5|696298.5|698335.6|696798.8|697788.3|696284.6|25
1635178960000|2021-10-25 16:22:40|698300.4|696300.4|697683.8|696683.8|698302.2|696787.6|697683.8|696119.6|35
1635178970000|2021-10-25 16:22:50|698177|696177|698200.5|696200.5|698209|696707.8|697706.5|696177|27
1635178980000|2021-10-25 16:23:00|698198.4|696198.4|698252.6|696252.6|698257.7|696257.7|698198.4|696198.4|27
1635178990000|2021-10-25 16:23:10|698247.4|696247.4|698281|696281|698285.6|696794.3|697752.6|696237.9|32
1635179000000|2021-10-25 16:23:20|698276.4|696276.4|698276.6|696276.6|698280.5|696800.2|697790.5|696269.8|28
1635179010000|2021-10-25 16:23:30|698276.7|696276.7|698271.7|696271.7|698286.9|696786|697786|696271.7|22
1635179020000|2021-10-25 16:23:40|698274.8|696274.8|698180.5|696180.5|698285|696750.2|697744.1|696180.5|29
1635179030000|2021-10-25 16:23:50|698178.2|696178.2|698131.2|696131.2|698182.1|696675.7|697664.5|696078.8|30
1635179040000|2021-10-25 16:24:00|698127.4|696127.4|698112.8|696112.8|698135.4|696135.4|698084|696084|29
1635179050000|2021-10-25 16:24:10|698101.9|696101.9|698049.6|696049.6|698126.5|696126.5|698006.1|696006.1|28
1635179060000|2021-10-25 16:24:20|698049|696049|698038.3|696038.3|698060.2|696060.2|698010.9|696010.9|28
1635179070000|2021-10-25 16:24:30|698042.1|696042.1|698090|696090|698090|696090|698031.4|696031.4|19
1635179080000|2021-10-25 16:24:40|698082.4|696082.4|698135.7|696135.7|698143|696143|698056.4|696056.4|32
1635179090000|2021-10-25 16:24:50|698139.2|696139.2|698155.5|696155.5|698170|696170|698137.5|696137.5|21
1635179100000|2021-10-25 16:25:00|698164.8|696164.8|698188.6|696188.6|698201.9|696201.9|698150|696150|28
1635179110000|2021-10-25 16:25:10|698187.2|696187.2|698189.8|696189.8|698191.5|696191.5|698178.7|696178.7|23
1635179120000|2021-10-25 16:25:20|698189.1|696189.1|698207.5|696207.5|698207.5|696207.5|698189.1|696189.1|25
1635179130000|2021-10-25 16:25:30|698207.3|696207.3|698201.3|696201.3|698213.3|696213.3|698201.3|696201.3|15
1635179140000|2021-10-25 16:25:40|698210.3|696210.3|698216.1|696216.1|698220|696220|698209.4|696209.4|16
1635179150000|2021-10-25 16:25:50|698216.5|696216.5|698283.3|696283.3|698283.8|696283.8|698215.4|696215.4|21
1635179160000|2021-10-25 16:26:00|698284.8|696284.8|698265.3|696265.3|698285.6|696285.6|698255.6|696255.6|26
1635179170000|2021-10-25 16:26:10|698268.6|696268.6|698259.7|696259.7|698268.6|696268.6|698259.7|696259.7|22
1635179180000|2021-10-25 16:26:20|698261|696261|698259.4|696259.4|698261.4|696261.4|698258.2|696258.2|16
1635179190000|2021-10-25 16:26:30|698259.1|696259.1|698230.1|696230.1|698259.1|696259.1|698227.3|696227.3|18
1635179200000|2021-10-25 16:26:40|698230.9|696230.9|698228.8|696228.8|698231.3|696231.3|698223|696223|16
1635179210000|2021-10-25 16:26:50|698228.5|696228.5|698245.7|696245.7|698264.2|696264.2|698228.5|696228.5|21
1635179220000|2021-10-25 16:27:00|698246.3|696246.3|698250.5|696250.5|698256.8|696256.8|698241.8|696241.8|27
1635179230000|2021-10-25 16:27:10|698249.3|696249.3|698309.7|696309.7|698309.7|696309.7|698247.5|696247.5|19
1635179240000|2021-10-25 16:27:20|698309.8|696309.8|698326.4|696326.4|698338|696338|698301.7|696301.7|22
1635179250000|2021-10-25 16:27:30|698324.5|696324.5|698330.6|696330.6|698357|696357|698317.5|696317.5|28
1635179260000|2021-10-25 16:27:40|698332.5|696332.5|698338|696338|698338|696338|698324.2|696324.2|11
1635179270000|2021-10-25 16:27:50|698334.6|696334.6|698434.5|696434.5|698442.7|696940|697940|696330.7|19
1635179280000|2021-10-25 16:28:00|698437.7|696437.7|698438.8|696438.8|698447|696941.4|697930.7|696429|24
1635179290000|2021-10-25 16:28:10|697927.8|696927.8|698429|696429|698455|696941.2|697927.8|696428.4|21
1635179300000|2021-10-25 16:28:20|698431.6|696431.6|698413.6|696413.6|698458.7|696936|697933.7|696413.6|18
1635179310000|2021-10-25 16:28:30|697933.3|696933.3|698465.7|696465.7|698474.2|696972.3|697933.3|696456.1|26
1635179320000|2021-10-25 16:28:40|698467.8|696467.8|697975.7|696975.7|698507.9|696996.9|697975.7|696455.8|20
1635179330000|2021-10-25 16:28:50|697968.6|696968.6|698060.1|697060.1|698567.5|697060.1|697958.7|696486.5|31
1635179340000|2021-10-25 16:29:00|698060.2|697060.2|698551.8|696551.8|698587.9|697068.3|698045.4|696531.4|33
1635179350000|2021-10-25 16:29:10|698048.6|697048.6|698096|697096|698580.7|697101.4|698048.6|696564.3|25
1635179360000|2021-10-25 16:29:20|698088.5|697088.5|698584.2|696584.2|698596.8|697099.3|698088.5|696582.9|28
1635179370000|2021-10-25 16:29:30|698578|696578|698586.5|696586.5|698607.5|697077.7|698073.2|696557.3|26
1635179380000|2021-10-25 16:29:40|698584.7|696584.7|698588.4|696588.4|698592.2|697080.3|698080.3|696578.1|23
1635179390000|2021-10-25 16:29:50|698581.6|696581.6|698486|696486|698597.8|696977.3|697975.1|696480.6|24
1635179400000|2021-10-25 16:30:00|698484.3|696484.3|698526.5|696526.5|698526.5|696526.5|698463.5|696463.5|32
1635179410000|2021-10-25 16:30:10|698519.8|696519.8|698550.5|696550.5|698552.8|696552.8|698519.8|696519.8|23
1635179420000|2021-10-25 16:30:20|698549.7|696549.7|698570.1|696570.1|698576.3|696576.3|698549.7|696549.7|22
1635179430000|2021-10-25 16:30:30|698577.4|696577.4|698066.1|697066.1|698579|697066.1|698059.5|696571.9|20
1635179440000|2021-10-25 16:30:40|698067.6|697067.6|698581.7|696581.7|698583.9|697089.7|698064.5|696566.2|23
1635179450000|2021-10-25 16:30:50|698585.8|696585.8|698075.8|697075.8|698585.8|697085.1|698075.8|696569.9|24
1635179460000|2021-10-25 16:31:00|698075.9|697075.9|698019.1|697019.1|698533|697077.8|698013.8|696517.1|16
1635179470000|2021-10-25 16:31:10|698020.1|697020.1|698472.2|696472.2|698539.5|697035.4|698020.1|696456.8|22
1635179480000|2021-10-25 16:31:20|698468.7|696468.7|697980.1|696980.1|698475.4|696980.1|697978|696457|20
1635179490000|2021-10-25 16:31:30|697982.4|696982.4|698485.7|696485.7|698491|696990.2|697980.4|696485.7|20
1635179500000|2021-10-25 16:31:40|698487.6|696487.6|698479.4|696479.4|698489.8|696489.8|698477.9|696477.9|11
1635179510000|2021-10-25 16:31:50|698483.6|696483.6|698476.6|696476.6|698483.6|696483.6|698475.9|696475.9|11
1635179520000|2021-10-25 16:32:00|698475|696475|698462.8|696462.8|698476.2|696962.1|697962.1|696457.5|18
1635179530000|2021-10-25 16:32:10|697962.2|696962.2|697961.1|696961.1|698459.2|696962.2|697958.5|696458.1|11
1635179540000|2021-10-25 16:32:20|697960.9|696960.9|697963.3|696963.3|698464.5|696963.3|697960.9|696457.2|12
1635179550000|2021-10-25 16:32:30|697962.3|696962.3|698474.5|696474.5|698474.5|696971.7|697962|696461.8|27
1635179560000|2021-10-25 16:32:40|698471.6|696471.6|697974.9|696974.9|698471.6|696975.6|697972.5|696471.6|8
1635179570000|2021-10-25 16:32:50|697973.5|696973.5|698460.9|696460.9|698471.2|696973.5|697972.6|696459.7|7
1635179580000|2021-10-25 16:33:00|698475.9|696475.9|698462|696462|698475.9|696475.9|698461.7|696461.7|12
1635179590000|2021-10-25 16:33:10|698463.3|696463.3|697973.3|696973.3|698468.7|696973.7|697965.1|696463.3|13
1635179600000|2021-10-25 16:33:20|698477.9|696477.9|698516|696516|698516.3|696516.3|698477.9|696477.9|21
1635179610000|2021-10-25 16:33:30|698517.8|696517.8|698514.5|696514.5|698519.9|696519.9|698509.3|696509.3|15
1635179620000|2021-10-25 16:33:40|698514.7|696514.7|698054.8|697054.8|698566.3|697060.6|698037|696514.7|31
1635179630000|2021-10-25 16:33:50|698054.9|697054.9|698567.8|696567.8|698572.6|697080.5|698054.9|696552.9|27
1635179640000|2021-10-25 16:34:00|698565.6|696565.6|698541.7|696541.7|698565.6|696565.6|698533.2|696533.2|30
1635179650000|2021-10-25 16:34:10|698541.9|696541.9|698560.1|696560.1|698568.6|697061.8|698054.9|696541.9|21
1635179660000|2021-10-25 16:34:20|698556.7|696556.7|698588.9|696588.9|698600.1|697057.8|698049.8|696542.8|33
1635179670000|2021-10-25 16:34:30|698589.8|696589.8|698617.3|696617.3|698618.7|696618.7|698589.1|696589.1|19
1635179680000|2021-10-25 16:34:40|698623.1|696623.1|698589.2|696589.2|698625.6|696625.6|698584.4|696584.4|19
1635179690000|2021-10-25 16:34:50|698591.1|696591.1|698589.8|696589.8|698591.1|696591.1|698586.1|696586.1|6
1635179700000|2021-10-25 16:35:00|698587.9|696587.9|698635.8|696635.8|698642.4|696642.4|698587.9|696587.9|14
1635179710000|2021-10-25 16:35:10|698638.6|696638.6|698645.4|696645.4|698660|696660|698638.6|696638.6|23
1635179720000|2021-10-25 16:35:20|698644.9|696644.9|698652.5|696652.5|698652.5|696652.5|698644.4|696644.4|13
1635179730000|2021-10-25 16:35:30|698655.1|696655.1|698653.7|696653.7|698656.1|696656.1|698653|696653|11
1635179740000|2021-10-25 16:35:40|698655.7|696655.7|698709.1|696709.1|698709.3|696709.3|698655.7|696655.7|14
1635179750000|2021-10-25 16:35:50|698704.7|696704.7|698710.5|696710.5|698715.1|696715.1|698703.6|696703.6|14
1635179760000|2021-10-25 16:36:00|698713.1|696713.1|698735.4|696735.4|698735.4|697231|698231|696711.2|19
1635179770000|2021-10-25 16:36:10|698737|696737|698768.2|696768.2|698785.5|696785.5|698737|696737|29
1635179780000|2021-10-25 16:36:20|698777.4|696777.4|698748.3|696748.3|698809.3|696809.3|698746|696746|33
1635179790000|2021-10-25 16:36:30|698749|696749|698735.1|696735.1|698749|696749|698730.6|696730.6|20
1635179800000|2021-10-25 16:36:40|698739.8|696739.8|698755|696755|698759.5|696759.5|698739.5|696739.5|21
1635179810000|2021-10-25 16:36:50|698753.3|696753.3|698765.1|696765.1|698766.6|696766.6|698751.9|696751.9|20
1635179820000|2021-10-25 16:37:00|698762.5|696762.5|698764.4|696764.4|698770|696770|698762.1|696762.1|14
1635179830000|2021-10-25 16:37:10|698763|696763|698742.3|696742.3|698763|696763|698742.3|696742.3|13
1635179840000|2021-10-25 16:37:20|698739.4|696739.4|698242.1|697242.1|698739.4|697243.9|698241.7|696721.7|12
1635179850000|2021-10-25 16:37:30|698741.6|696741.6|698742.1|696742.1|698742.1|697242|698238.7|696738.8|14
1635179860000|2021-10-25 16:37:40|698740.4|696740.4|698739.4|696739.4|698743.1|697250|698250|696720|18
1635179870000|2021-10-25 16:37:50|698736.3|696736.3|698744.7|696744.7|698751.3|696751.3|698736.3|696736.3|8
1635179880000|2021-10-25 16:38:00|698739.7|696739.7|698752.3|696752.3|698756.3|696756.3|698739.7|696739.7|12
1635179890000|2021-10-25 16:38:10|698751.8|696751.8|698731.8|696731.8|698751.8|697238.7|698238.7|696726.3|17
1635179900000|2021-10-25 16:38:20|698731.9|696731.9|698649.7|696649.7|698731.9|696731.9|698643.8|696643.8|35
1635179910000|2021-10-25 16:38:30|698627.5|696627.5|698666.7|696666.7|698673.5|696673.5|698627.5|696627.5|34
1635179920000|2021-10-25 16:38:40|698668.1|696668.1|698662.4|696662.4|698671.8|696671.8|698662.4|696662.4|17
1635179930000|2021-10-25 16:38:50|698661.9|696661.9|698662.4|696662.4|698666|696666|698641.4|696641.4|13
1635179940000|2021-10-25 16:39:00|698661.6|696661.6|698646|696646|698661.6|696661.6|698645.9|696645.9|20
1635179950000|2021-10-25 16:39:10|698648.1|696648.1|698646.1|696646.1|698650.4|696650.4|698644.4|696644.4|13
1635179960000|2021-10-25 16:39:20|698645.7|696645.7|698638.8|696638.8|698650.7|696650.7|698628.7|696628.7|19
1635179970000|2021-10-25 16:39:30|698641.8|696641.8|698661.5|696661.5|698671.6|696671.6|698635.8|696635.8|26
1635179980000|2021-10-25 16:39:40|698660|696660|698658.3|696658.3|698670.5|696670.5|698651.3|696651.3|20
1635179990000|2021-10-25 16:39:50|698653.4|696653.4|698632.4|696632.4|698653.4|696653.4|698630.2|696630.2|23
1635180000000|2021-10-25 16:40:00|698632|696632|698568.4|696568.4|698632|696632|698568.4|696568.4|29
1635180010000|2021-10-25 16:40:10|698573.6|696573.6|698570.2|696570.2|698580.1|696580.1|698568.9|696568.9|21
1635180020000|2021-10-25 16:40:20|698576.6|696576.6|698568.6|696568.6|698580.8|696580.8|698562|696562|25
1635180030000|2021-10-25 16:40:30|698567.7|696567.7|698576.8|696576.8|698592.4|696592.4|698555.7|696555.7|20
1635180040000|2021-10-25 16:40:40|698574.8|696574.8|698584.8|696584.8|698592.3|696592.3|698574.8|696574.8|18
1635180050000|2021-10-25 16:40:50|698590|696590|698569.9|696569.9|698590|696590|698550.3|696550.3|34
1635180060000|2021-10-25 16:41:00|698568.9|696568.9|698581.5|696581.5|698583|696583|698568.9|696568.9|10
1635180070000|2021-10-25 16:41:10|698587.2|696587.2|698595.7|696595.7|698603.8|696603.8|698585.3|696585.3|25
1635180080000|2021-10-25 16:41:20|698578.8|696578.8|698572.4|696572.4|698588.3|696588.3|698572.4|696572.4|11
1635180090000|2021-10-25 16:41:30|698576.1|696576.1|698603.8|696603.8|698603.9|696603.9|698576.1|696576.1|19
1635180100000|2021-10-25 16:41:40|698611.1|696611.1|698610.6|696610.6|698611.1|696611.1|698604.9|696604.9|14
1635180110000|2021-10-25 16:41:50|698611.2|696611.2|698580.5|696580.5|698611.2|696611.2|698577.9|696577.9|16
1635180120000|2021-10-25 16:42:00|698582|696582|698597.1|696597.1|698602.9|696602.9|698580.5|696580.5|22
1635180130000|2021-10-25 16:42:10|698597.2|696597.2|698606|696606|698610.5|696610.5|698595.9|696595.9|11
1635180140000|2021-10-25 16:42:20|698604.6|696604.6|698612.6|696612.6|698624.6|697137|698121.8|696595.4|15
1635180150000|2021-10-25 16:42:30|698624.3|696624.3|698616|696616|698673.6|696673.6|698601.5|696601.5|32
1635180160000|2021-10-25 16:42:40|698625.3|696625.3|698598.3|696598.3|698625.3|696625.3|698592.2|696592.2|16
1635180170000|2021-10-25 16:42:50|698598.6|696598.6|698601.3|696601.3|698606.5|697104|698103|696597.1|25
1635180180000|2021-10-25 16:43:00|698607.8|696607.8|698589.5|696589.5|698607.8|696607.8|698566.6|696566.6|20
1635180190000|2021-10-25 16:43:10|698551.8|696551.8|698580.6|696580.6|698581.5|696581.5|698551.8|696551.8|18
1635180200000|2021-10-25 16:43:20|698578.2|696578.2|698581|696581|698581|696581|698576.1|696576.1|17
1635180210000|2021-10-25 16:43:30|698579.2|696579.2|698571|696571|698584.3|696584.3|698569.3|696569.3|16
1635180220000|2021-10-25 16:43:40|698570.6|696570.6|698564.2|696564.2|698591.1|696591.1|698558.4|696558.4|14
1635180230000|2021-10-25 16:43:50|698564.9|696564.9|698564.3|696564.3|698569|696569|698556.4|696556.4|15
1635180240000|2021-10-25 16:44:00|698570.4|696570.4|698571|696571|698575.2|696575.2|698559.9|696559.9|18
1635180250000|2021-10-25 16:44:10|698567.7|696567.7|698571.9|696571.9|698573.5|696573.5|698567.2|696567.2|15
1635180260000|2021-10-25 16:44:20|698570.9|696570.9|698571.2|696571.2|698574.2|696574.2|698568.4|696568.4|11
1635180270000|2021-10-25 16:44:30|698572.1|696572.1|698583.6|696583.6|698583.6|696583.6|698563.4|696563.4|12
1635180280000|2021-10-25 16:44:40|698585|696585|698585.7|696585.7|698589.9|696589.9|698582.7|696582.7|7
1635180290000|2021-10-25 16:44:50|698585.3|696585.3|698587.2|696587.2|698587.2|696587.2|698583.9|696583.9|4
1635180300000|2021-10-25 16:45:00|698587.8|696587.8|698591.8|696591.8|698597.2|696597.2|698585.6|696585.6|15
1635180310000|2021-10-25 16:45:10|698592.7|696592.7|698585.5|696585.5|698603.4|697094|698094|696585.5|14
1635180320000|2021-10-25 16:45:20|698597|696597|698583.4|696583.4|698597|696597|698583.4|696583.4|11
1635180330000|2021-10-25 16:45:30|698587.6|696587.6|698569.6|696569.6|698587.6|697069.4|698058.4|696567.8|22
1635180340000|2021-10-25 16:45:40|698571.3|696571.3|698574.7|696574.7|698579.4|696579.4|698571.3|696571.3|19
1635180350000|2021-10-25 16:45:50|698574.4|696574.4|698069.2|697069.2|698576.5|697071.7|698063.3|696568|21
1635180360000|2021-10-25 16:46:00|698070.1|697070.1|698071.8|697071.8|698076.1|697076.1|698070.1|697070.1|16
1635180370000|2021-10-25 16:46:10|698074.7|697074.7|698091|697091|698091|697091|698074.7|697074.7|7
1635180380000|2021-10-25 16:46:20|698090.5|697090.5|698088.1|697088.1|698090.5|697090.5|698085.9|697085.9|12
1635180390000|2021-10-25 16:46:30|698088.2|697088.2|698094.3|697094.3|698098.1|697098.1|698088.2|697088.2|11
1635180400000|2021-10-25 16:46:40|698093.5|697093.5|698593.5|696593.5|698595.3|697096.7|698093.5|696586.5|21
1635180410000|2021-10-25 16:46:50|698595.2|696595.2|698063.2|697063.2|698595.2|697097.2|698062|696595.2|18
1635180420000|2021-10-25 16:47:00|698063.5|697063.5|698060.7|697060.7|698064.3|697064.3|698044.5|697044.5|26
1635180430000|2021-10-25 16:47:10|698060.1|697060.1|697989.4|696989.4|698499.3|697060.7|697985|696484|21
1635180440000|2021-10-25 16:47:20|697987.6|696987.6|697999.2|696999.2|697999.2|696999.2|697984.3|696984.3|10
1635180450000|2021-10-25 16:47:30|698511.2|696511.2|698023.3|697023.3|698511.2|697026.1|698013.5|696511.2|10
1635180460000|2021-10-25 16:47:40|698026.8|697026.8|698013.6|697013.6|698531.3|697026.8|698013.6|696523.2|17
1635180470000|2021-10-25 16:47:50|698012.1|697012.1|698497.8|696497.8|698499.2|697014.1|698009.9|696495.1|15
1635180480000|2021-10-25 16:48:00|698495.3|696495.3|698500.1|696500.1|698502.4|696502.4|698495.3|696495.3|10
1635180490000|2021-10-25 16:48:10|698501.2|696501.2|698500.4|696500.4|698505.1|696505.1|698500.4|696500.4|9
1635180500000|2021-10-25 16:48:20|698502.6|696502.6|698503.8|696503.8|698513.7|696513.7|698500.1|696500.1|6
1635180510000|2021-10-25 16:48:30|698503.7|696503.7|698502.8|696502.8|698503.7|696503.7|698498.4|696498.4|7
1635180520000|2021-10-25 16:48:40|698506.9|696506.9|698501.5|696501.5|698508.6|696508.6|698491|696491|8
1635180530000|2021-10-25 16:48:50|698493.9|696493.9|698000.5|697000.5|698500.3|697000.5|697998.8|696492.6|5
1635180540000|2021-10-25 16:49:00|697996.1|696996.1|697956.7|696956.7|697996.1|696996.1|697945.7|696945.7|22
1635180550000|2021-10-25 16:49:10|697954.7|696954.7|697977.5|696977.5|697985.1|696985.1|697954.7|696954.7|16
1635180560000|2021-10-25 16:49:20|697980.7|696980.7|697978.5|696978.5|697990.3|696990.3|697976.9|696976.9|22
1635180570000|2021-10-25 16:49:30|697977.6|696977.6|697979.3|696979.3|697979.7|696979.7|697968.7|696968.7|21
1635180580000|2021-10-25 16:49:40|697979.2|696979.2|697979.1|696979.1|697993.3|696993.3|697977.7|696977.7|19
1635180590000|2021-10-25 16:49:50|697978.1|696978.1|697979.8|696979.8|697983.4|696983.4|697977.1|696977.1|12
1635180600000|2021-10-25 16:50:00|697980.2|696980.2|698012|697012|698012|697012|697980.2|696980.2|13
1635180610000|2021-10-25 16:50:10|698005.6|697005.6|698536.5|696536.5|698539.9|697005.6|698002|696527.4|15
1635180620000|2021-10-25 16:50:20|698535|696535|698544.9|696544.9|698545.4|696545.4|698533.3|696533.3|11
1635180630000|2021-10-25 16:50:30|698546.5|696546.5|698067.3|697067.3|698559|697067.3|698062.8|696546.5|13
1635180640000|2021-10-25 16:50:40|698067.8|697067.8|698076|697076|698081.5|697081.5|698063.3|697063.3|17
1635180650000|2021-10-25 16:50:50|698076.3|697076.3|698567.9|696567.9|698577.7|697076.3|698076.3|696563.9|14
1635180660000|2021-10-25 16:51:00|698567.4|696567.4|698088.3|697088.3|698577.7|697090.3|698088|696567.4|12
1635180670000|2021-10-25 16:51:10|698087.4|697087.4|698547.3|696547.3|698554.7|697091.7|698087.4|696545.9|18
1635180680000|2021-10-25 16:51:20|698540.3|696540.3|698566.7|696566.7|698574.7|696574.7|698540.3|696540.3|13
1635180690000|2021-10-25 16:51:30|698564.4|696564.4|698568.3|696568.3|698568.3|696568.3|698564.4|696564.4|4
1635180700000|2021-10-25 16:51:40|698572.6|696572.6|698576.2|696576.2|698578.6|696578.6|698571|696571|9
1635180710000|2021-10-25 16:51:50|698578.9|696578.9|698076.5|697076.5|698584.7|697076.5|698071.4|696571|12
1635180720000|2021-10-25 16:52:00|698072.9|697072.9|698653.7|696653.7|698660.4|697153.7|698072.9|696574.8|26
1635180730000|2021-10-25 16:52:10|698653.5|696653.5|698636.6|696636.6|698658.9|696658.9|698631|696631|15
1635180740000|2021-10-25 16:52:20|698638.6|696638.6|698662.9|696662.9|698662.9|696662.9|698638.6|696638.6|22
1635180750000|2021-10-25 16:52:30|698663.8|696663.8|698666.5|696666.5|698666.8|696666.8|698663.8|696663.8|9
1635180760000|2021-10-25 16:52:40|698667.5|696667.5|698697.5|696697.5|698709.4|696709.4|698656|696656|22
1635180770000|2021-10-25 16:52:50|698697.4|696697.4|698696.7|696696.7|698701.5|696701.5|698675.6|696675.6|17
1635180780000|2021-10-25 16:53:00|698704.5|696704.5|698719.6|696719.6|698730.8|696730.8|698701.4|696701.4|22
1635180790000|2021-10-25 16:53:10|698717.4|696717.4|698718.5|696718.5|698740.8|696740.8|698707.9|696707.9|30
1635180800000|2021-10-25 16:53:20|698719.3|696719.3|698731.4|696731.4|698735.5|696735.5|698705.3|696705.3|24
1635180810000|2021-10-25 16:53:30|698726.9|696726.9|698733.2|696733.2|698739.9|696739.9|698724.5|696724.5|21
1635180820000|2021-10-25 16:53:40|698734|696734|698732.5|696732.5|698735.4|696735.4|698719.6|696719.6|21
1635180830000|2021-10-25 16:53:50|698730.5|696730.5|698676|696676|698730.6|696730.6|698661.6|696661.6|16
1635180840000|2021-10-25 16:54:00|698671.1|696671.1|698670.4|696670.4|698678.8|696678.8|698666.7|696666.7|19
1635180850000|2021-10-25 16:54:10|698671.8|696671.8|698606.4|696606.4|698680|697110|698110|696570.8|28
1635180860000|2021-10-25 16:54:20|698605.8|696605.8|698512.5|696512.5|698606.3|696606.3|698510|696510|27
1635180870000|2021-10-25 16:54:30|698510.8|696510.8|698587.2|696587.2|698587.2|696587.2|698510.8|696510.8|29
1635180880000|2021-10-25 16:54:40|698587.6|696587.6|698566.2|696566.2|698598.6|696598.6|698566.2|696566.2|18
1635180890000|2021-10-25 16:54:50|698565.8|696565.8|698581.8|696581.8|698581.8|696581.8|698564.4|696564.4|9
1635180900000|2021-10-25 16:55:00|698578.9|696578.9|698586.3|696586.3|698592.2|696592.2|698577|696577|16
1635180910000|2021-10-25 16:55:10|698581.9|696581.9|698610.6|696610.6|698610.6|696610.6|698577.4|696577.4|20
1635180920000|2021-10-25 16:55:20|698104.5|697104.5|698651.2|696651.2|698669.8|697110.3|698104.5|696609.9|21
1635180930000|2021-10-25 16:55:30|698658.8|696658.8|698666.5|696666.5|698672.9|696672.9|698657.3|696657.3|23
1635180940000|2021-10-25 16:55:40|698666.9|696666.9|698663|696663|698678.3|696678.3|698661.5|696661.5|23
1635180950000|2021-10-25 16:55:50|698670.9|696670.9|698700|696700|698700|697196.2|698196.2|696657.6|21
1635180960000|2021-10-25 16:56:00|698199.5|697199.5|698734.3|696734.3|698734.3|697199.5|698199.5|696711.9|18
1635180970000|2021-10-25 16:56:10|698733.9|696733.9|698637.4|696637.4|698733.9|696733.9|698636.8|696636.8|25
1635180980000|2021-10-25 16:56:20|698638|696638|698638|696638|698646|696646|698623.5|696623.5|21
1635180990000|2021-10-25 16:56:30|698638.5|696638.5|698646.6|696646.6|698646.6|696646.6|698638.5|696638.5|5
1635181000000|2021-10-25 16:56:40|698139.3|697139.3|698640.4|696640.4|698644.1|697142|698139.3|696630.2|20
1635181010000|2021-10-25 16:56:50|698640.7|696640.7|698650.5|696650.5|698664.7|696664.7|698639.2|696639.2|19
1635181020000|2021-10-25 16:57:00|698653|696653|698675.7|696675.7|698680.8|696680.8|698651.8|696651.8|18
1635181030000|2021-10-25 16:57:10|698673.1|696673.1|698643.4|696643.4|698683.7|697142.7|698142.7|696642|20
1635181040000|2021-10-25 16:57:20|698646.8|696646.8|698690.7|696690.7|698695.5|697196|698195|696646.8|28
1635181050000|2021-10-25 16:57:30|698683.4|696683.4|698657.6|696657.6|698690.8|696690.8|698651.3|696651.3|20
1635181060000|2021-10-25 16:57:40|698658.1|696658.1|698705.5|696705.5|698705.5|697205.2|698203.5|696658|22
1635181070000|2021-10-25 16:57:50|698706.7|696706.7|698756.5|696756.5|698759.2|696759.2|698696.4|696696.4|13
1635181080000|2021-10-25 16:58:00|698757.5|696757.5|698766.1|696766.1|698776.8|696776.8|698741.1|696741.1|22
1635181090000|2021-10-25 16:58:10|698753.8|696753.8|698776.4|696776.4|698781.8|697276.9|698259.1|696738.1|16
1635181100000|2021-10-25 16:58:20|698777.2|696777.2|698776.2|696776.2|698779.9|696779.9|698774.4|696774.4|12
1635181110000|2021-10-25 16:58:30|698775.2|696775.2|698773.6|696773.6|698775.2|696775.2|698771|696771|14
1635181120000|2021-10-25 16:58:40|698772.7|696772.7|698771.4|696771.4|698773.8|696773.8|698770.1|696770.1|14
1635181130000|2021-10-25 16:58:50|698769.7|696769.7|698764|696764|698771.3|696771.3|698757.2|696757.2|12
1635228060000|2021-10-26 06:01:00|698321.6|696321.6|698378.5|696378.5|698378.5|696378.5|698261.5|696261.5|24
1635228070000|2021-10-26 06:01:10|698388.9|696388.9|698326.9|696326.9|698388.9|696388.9|698317.4|696317.4|20
1635228080000|2021-10-26 06:01:20|698328.2|696328.2|698384.6|696384.6|698384.6|696384.6|698322.3|696322.3|17
1635228090000|2021-10-26 06:01:30|698412.8|696412.8|698257.8|696257.8|698412.8|696412.8|698256.8|696256.8|15
1635228100000|2021-10-26 06:01:40|698260.5|696260.5|698315.1|696315.1|698356.7|696356.7|698260.5|696260.5|16
1635228110000|2021-10-26 06:01:50|698316.3|696316.3|698310.7|696310.7|698334.8|696334.8|698309.9|696309.9|20
1635228120000|2021-10-26 06:02:00|698305|696305|698218|696218|698305|696305|698215.5|696215.5|8
1635228130000|2021-10-26 06:02:10|698213.4|696213.4|698124.3|696124.3|698214.1|696214.1|698104.9|696104.9|24
1635228140000|2021-10-26 06:02:20|698127.5|696127.5|698032.7|696032.7|698127.5|696127.5|698025.1|696025.1|19
1635228150000|2021-10-26 06:02:30|698037|696037|698122.2|696122.2|698134|696134|698028.2|696028.2|21
1635228160000|2021-10-26 06:02:40|698119.4|696119.4|698132.2|696132.2|698188.6|696188.6|698111.9|696111.9|15
1635228170000|2021-10-26 06:02:50|698119.2|696119.2|698121.8|696121.8|698126.8|696126.8|698118.3|696118.3|11
1635228180000|2021-10-26 06:03:00|698121|696121|698116.2|696116.2|698144.2|696144.2|698106.6|696106.6|18
1635228190000|2021-10-26 06:03:10|698114.4|696114.4|698127.3|696127.3|698148.7|696148.7|698114.4|696114.4|15
1635228200000|2021-10-26 06:03:20|698126.9|696126.9|698164.9|696164.9|698164.9|696164.9|698126.9|696126.9|21
1635228210000|2021-10-26 06:03:30|698190.9|696190.9|698173|696173|698190.9|696190.9|698165.8|696165.8|17
1635228220000|2021-10-26 06:03:40|698175.4|696175.4|698177.2|696177.2|698198.6|696198.6|698171.3|696171.3|16
1635228230000|2021-10-26 06:03:50|698177.9|696177.9|698174.5|696174.5|698177.9|696177.9|698172.3|696172.3|9
1635228240000|2021-10-26 06:04:00|698208.8|696208.8|698198.5|696198.5|698217.6|696217.6|698187.9|696187.9|23
1635228250000|2021-10-26 06:04:10|698194.9|696194.9|698153.1|696153.1|698219.8|696219.8|698148.6|696148.6|11
1635228260000|2021-10-26 06:04:20|698139.9|696139.9|698123|696123|698141.5|696141.5|698107.7|696107.7|10
1635228270000|2021-10-26 06:04:30|698115.2|696115.2|698104.3|696104.3|698130.5|696130.5|698102.6|696102.6|14
1635228280000|2021-10-26 06:04:40|698106.2|696106.2|698128.1|696128.1|698156.3|696156.3|698106.2|696106.2|14
1635228290000|2021-10-26 06:04:50|698128|696128|698119.1|696119.1|698129.8|696129.8|698115.5|696115.5|14
1635228300000|2021-10-26 06:05:00|698118.5|696118.5|698114.8|696114.8|698137.2|696137.2|698108.3|696108.3|12
1635228310000|2021-10-26 06:05:10|698112.9|696112.9|698122.2|696122.2|698146.4|696146.4|698112.9|696112.9|20
1635228320000|2021-10-26 06:05:20|698139|696139|698161.4|696161.4|698175.3|696175.3|698116.8|696116.8|22
1635228330000|2021-10-26 06:05:30|698163.3|696163.3|698197.5|696197.5|698227.8|696227.8|698160.8|696160.8|22
1635228340000|2021-10-26 06:05:40|698192.6|696192.6|698266|696266|698304.6|696304.6|698192.6|696192.6|21
1635228350000|2021-10-26 06:05:50|698240.9|696240.9|698235.6|696235.6|698267|696267|698235.6|696235.6|21
1635228360000|2021-10-26 06:06:00|698239|696239|698244.8|696244.8|698253.8|696253.8|698234.2|696234.2|12
1635228370000|2021-10-26 06:06:10|698241.7|696241.7|698244.6|696244.6|698246.3|696246.3|698239.1|696239.1|21
1635228380000|2021-10-26 06:06:20|698243.9|696243.9|698269.8|696269.8|698269.8|696269.8|698243.5|696243.5|20
1635228390000|2021-10-26 06:06:30|698266.1|696266.1|698245.9|696245.9|698266.1|696266.1|698242.3|696242.3|27
1635228400000|2021-10-26 06:06:40|698248.5|696248.5|698242.7|696242.7|698248.5|696248.5|698242.7|696242.7|11
1635228410000|2021-10-26 06:06:50|698238.4|696238.4|698167.3|696167.3|698311|696311|698137|696137|24
1635228420000|2021-10-26 06:07:00|698141.9|696141.9|698158.8|696158.8|698206.9|696206.9|698118.6|696118.6|31
1635228430000|2021-10-26 06:07:10|698140.1|696140.1|698142.2|696142.2|698156.5|696156.5|698113|696113|11
1635228440000|2021-10-26 06:07:20|698096|696096|698168.1|696168.1|698199.7|696199.7|698096|696096|20
1635228450000|2021-10-26 06:07:30|698159.3|696159.3|698179.9|696179.9|698196.5|696196.5|698115|696115|34
1635228460000|2021-10-26 06:07:40|698184.2|696184.2|698137.4|696137.4|698190.5|696190.5|698137.4|696137.4|20
1635228470000|2021-10-26 06:07:50|698163.7|696163.7|698154.8|696154.8|698187.2|696187.2|698138.7|696138.7|18
1635228480000|2021-10-26 06:08:00|698151.4|696151.4|698159.7|696159.7|698162|696162|698148.3|696148.3|14
1635228490000|2021-10-26 06:08:10|698170.8|696170.8|698221.4|696221.4|698270.4|696270.4|698141.2|696141.2|23
1635228500000|2021-10-26 06:08:20|698220|696220|698312.9|696312.9|698408.3|696408.3|698220|696220|21
1635228510000|2021-10-26 06:08:30|698315|696315|698347.5|696347.5|698380|696380|698304.9|696304.9|23
1635228520000|2021-10-26 06:08:40|698332|696332|698365.7|696365.7|698388.6|696388.6|698316|696316|16
1635228530000|2021-10-26 06:08:50|698366.9|696366.9|698371.8|696371.8|698402.2|696402.2|698351|696351|21
1635228540000|2021-10-26 06:09:00|698358.2|696358.2|698324|696324|698369.2|696369.2|698322.3|696322.3|16
1635228550000|2021-10-26 06:09:10|698396.6|696396.6|698421.7|696421.7|698445.9|696445.9|698326|696326|27
1635228560000|2021-10-26 06:09:20|698430.2|696430.2|698424.9|696424.9|698437.5|696437.5|698421.5|696421.5|14
1635228570000|2021-10-26 06:09:30|698428.1|696428.1|698441|696441|698454.6|696454.6|698415.1|696415.1|18
1635228580000|2021-10-26 06:09:40|698441.2|696441.2|698430.8|696430.8|698462.1|696462.1|698430.8|696430.8|15
1635228590000|2021-10-26 06:09:50|698427.5|696427.5|698462|696462|698462.8|696462.8|698427.5|696427.5|16
1635228600000|2021-10-26 06:10:00|698462.3|696462.3|698451.6|696451.6|698462.8|696462.8|698438.3|696438.3|20
1635228610000|2021-10-26 06:10:10|698447.1|696447.1|698468.4|696468.4|698529.7|696529.7|698434.8|696434.8|20
1635228620000|2021-10-26 06:10:20|698454.1|696454.1|698554|696554|698554|696554|698446.3|696446.3|21
1635228630000|2021-10-26 06:10:30|698504.4|696504.4|698543.6|696543.6|698543.6|696543.6|698428.8|696428.8|31
1635228640000|2021-10-26 06:10:40|698481.7|696481.7|698477.5|696477.5|698511.1|696511.1|698474|696474|21
1635228650000|2021-10-26 06:10:50|698478.1|696478.1|698480.9|696480.9|698495.4|696495.4|698478.1|696478.1|18
1635228660000|2021-10-26 06:11:00|698479.7|696479.7|698514.5|696514.5|698522.1|696522.1|698438.4|696438.4|15
1635228670000|2021-10-26 06:11:10|698472.8|696472.8|698450.5|696450.5|698494.9|696494.9|698413.8|696413.8|28
1635228680000|2021-10-26 06:11:20|698445.4|696445.4|698443.9|696443.9|698467.7|696467.7|698433.4|696433.4|29
1635228690000|2021-10-26 06:11:30|698451.6|696451.6|698459.4|696459.4|698485.6|696485.6|698420.9|696420.9|23
1635228700000|2021-10-26 06:11:40|698439.8|696439.8|698437.8|696437.8|698471.5|696471.5|698397.4|696397.4|31
1635228710000|2021-10-26 06:11:50|698464|696464|698463|696463|698519.1|696519.1|698445.4|696445.4|30
1635228720000|2021-10-26 06:12:00|698462.1|696462.1|698470.5|696470.5|698519.2|696519.2|698450.9|696450.9|31
1635228730000|2021-10-26 06:12:10|698473.8|696473.8|698469.6|696469.6|698517.2|696517.2|698420.4|696420.4|32
1635228740000|2021-10-26 06:12:20|698456.8|696456.8|698453.5|696453.5|698470.5|696470.5|698401.8|696401.8|25
1635228750000|2021-10-26 06:12:30|698454|696454|698456.8|696456.8|698464.1|696464.1|698442.6|696442.6|26
1635228760000|2021-10-26 06:12:40|698473|696473|698494.7|696494.7|698514.5|696514.5|698472.6|696472.6|26
1635228770000|2021-10-26 06:12:50|698484.7|696484.7|698473.7|696473.7|698527.7|696527.7|698470.7|696470.7|26
1635228780000|2021-10-26 06:13:00|698476.9|696476.9|698500|696500|698505.1|696505.1|698476.9|696476.9|20
1635228790000|2021-10-26 06:13:10|698497|696497|698476.1|696476.1|698525.4|696525.4|698449.5|696449.5|16
1635228800000|2021-10-26 06:13:20|698488.6|696488.6|698363.9|696363.9|698497.8|696497.8|698359.1|696359.1|18
1635228810000|2021-10-26 06:13:30|698375.7|696375.7|698461.3|696461.3|698490.6|696490.6|698373.8|696373.8|14
1635228820000|2021-10-26 06:13:40|698469.2|696469.2|698478.9|696478.9|698481.8|696481.8|698464|696464|18
1635228830000|2021-10-26 06:13:50|698469.2|696469.2|698462.9|696462.9|698494.5|696494.5|698462.9|696462.9|17
1635228840000|2021-10-26 06:14:00|698466.4|696466.4|698461.6|696461.6|698480.4|696480.4|698456.9|696456.9|19
1635228850000|2021-10-26 06:14:10|698461.1|696461.1|698455.8|696455.8|698461.1|696461.1|698453.5|696453.5|15
1635228860000|2021-10-26 06:14:20|698456.4|696456.4|698578.3|696578.3|698578.3|696578.3|698456.4|696456.4|32
1635228870000|2021-10-26 06:14:30|698500.8|696500.8|698530.4|696530.4|698530.4|696530.4|698477.2|696477.2|23
1635228880000|2021-10-26 06:14:40|698474.7|696474.7|698488.4|696488.4|698581.8|696581.8|698470.5|696470.5|21
1635228890000|2021-10-26 06:14:50|698513.8|696513.8|698506.9|696506.9|698552.3|696552.3|698483.5|696483.5|26
1635228900000|2021-10-26 06:15:00|698503|696503|698547.2|696547.2|698571.4|696571.4|698482.6|696482.6|33
1635228910000|2021-10-26 06:15:10|698545|696545|698495|696495|698567.5|696567.5|698487|696487|26
1635228920000|2021-10-26 06:15:20|698486.2|696486.2|698495.5|696495.5|698529.4|696529.4|698471.6|696471.6|25
1635228930000|2021-10-26 06:15:30|698501.7|696501.7|698373.7|696373.7|698501.7|696501.7|698351|696351|24
1635228940000|2021-10-26 06:15:40|698361.4|696361.4|698351.7|696351.7|698386.3|696386.3|698324.5|696324.5|28
1635228950000|2021-10-26 06:15:50|698331.1|696331.1|698313.2|696313.2|698371.3|696371.3|698307.5|696307.5|28
1635228960000|2021-10-26 06:16:00|698314.2|696314.2|698296.8|696296.8|698324.4|696324.4|698285.1|696285.1|11
1635228970000|2021-10-26 06:16:10|698296.5|696296.5|698268.8|696268.8|698309.3|696309.3|698247.4|696247.4|26
1635228980000|2021-10-26 06:16:20|698267.3|696267.3|698244.2|696244.2|698278.1|696278.1|698241.8|696241.8|24
1635228990000|2021-10-26 06:16:30|698256.2|696256.2|698360.6|696360.6|698395.1|696395.1|698169.4|696169.4|35
1635229000000|2021-10-26 06:16:40|698363.9|696363.9|698375.2|696375.2|698401.7|696401.7|698340.3|696340.3|28
1635229010000|2021-10-26 06:16:50|698370.8|696370.8|698379.7|696379.7|698390.5|696390.5|698361.8|696361.8|12
1635229020000|2021-10-26 06:17:00|698345.5|696345.5|698396.1|696396.1|698438.4|696438.4|698345.5|696345.5|26
1635229030000|2021-10-26 06:17:10|698401.5|696401.5|698415.1|696415.1|698437.4|696437.4|698383.9|696383.9|19
1635229040000|2021-10-26 06:17:20|698400|696400|698415.9|696415.9|698439.7|696439.7|698374.2|696374.2|12
1635229050000|2021-10-26 06:17:30|698421|696421|698405.3|696405.3|698421|696421|698376.2|696376.2|18
1635229060000|2021-10-26 06:17:40|698392.9|696392.9|698363.2|696363.2|698420.8|696420.8|698363.2|696363.2|23
1635229070000|2021-10-26 06:17:50|698375.2|696375.2|698361.2|696361.2|698409.8|696409.8|698342.4|696342.4|23
1635229080000|2021-10-26 06:18:00|698367.6|696367.6|698388.7|696388.7|698388.7|696388.7|698347|696347|14
1635229090000|2021-10-26 06:18:10|698396.6|696396.6|698399.1|696399.1|698399.1|696399.1|698367|696367|22
1635229100000|2021-10-26 06:18:20|698357.6|696357.6|698304.9|696304.9|698357.6|696357.6|698270.7|696270.7|38
1635229110000|2021-10-26 06:18:30|698290.5|696290.5|698295|696295|698347.2|696347.2|698275.6|696275.6|30
1635229120000|2021-10-26 06:18:40|698297.9|696297.9|698218.8|696218.8|698304.6|696304.6|698202.4|696202.4|30
1635229130000|2021-10-26 06:18:50|698214.6|696214.6|698240.2|696240.2|698250.5|696250.5|698206.1|696206.1|23
1635229140000|2021-10-26 06:19:00|698262.2|696262.2|698234.1|696234.1|698262.2|696262.2|698213.3|696213.3|25
1635229150000|2021-10-26 06:19:10|698218|696218|698237.8|696237.8|698244.4|696244.4|698218|696218|11
1635229160000|2021-10-26 06:19:20|698238.4|696238.4|698194|696194|698241.6|696241.6|698166.8|696166.8|19
1635229170000|2021-10-26 06:19:30|698187.5|696187.5|698162.9|696162.9|698187.5|696187.5|698119.2|696119.2|22
1635229180000|2021-10-26 06:19:40|698163.7|696163.7|698201.5|696201.5|698205.2|696205.2|698157.7|696157.7|21
1635229190000|2021-10-26 06:19:50|698203.4|696203.4|698200.1|696200.1|698203.4|696203.4|698184.9|696184.9|13
1635229200000|2021-10-26 06:20:00|698202.4|696202.4|698176.9|696176.9|698230.5|696230.5|698153.5|696153.5|28
1635229210000|2021-10-26 06:20:10|698185.9|696185.9|698195.3|696195.3|698204.2|696204.2|698161.1|696161.1|27
1635229220000|2021-10-26 06:20:20|698204.5|696204.5|698193.6|696193.6|698204.5|696204.5|698184.5|696184.5|14
1635229230000|2021-10-26 06:20:30|698172.1|696172.1|698193.6|696193.6|698201.9|696201.9|698172.1|696172.1|13
1635229240000|2021-10-26 06:20:40|698184.8|696184.8|698229.9|696229.9|698279.7|696279.7|698184.8|696184.8|27
1635229250000|2021-10-26 06:20:50|698227.2|696227.2|698242.9|696242.9|698255|696255|698227.2|696227.2|22
1635229260000|2021-10-26 06:21:00|698246.3|696246.3|698260.6|696260.6|698260.6|696260.6|698243.1|696243.1|23
1635229270000|2021-10-26 06:21:10|698257.1|696257.1|698215.9|696215.9|698257.1|696257.1|698194.9|696194.9|27
1635229280000|2021-10-26 06:21:20|698214|696214|698207.7|696207.7|698232.8|696232.8|698207.7|696207.7|14
1635229290000|2021-10-26 06:21:30|698216.2|696216.2|698157.4|696157.4|698249|696249|698157.4|696157.4|19
1635229300000|2021-10-26 06:21:40|698172.4|696172.4|698195.4|696195.4|698203.5|696203.5|698172.4|696172.4|22
1635229310000|2021-10-26 06:21:50|698197.6|696197.6|698192.5|696192.5|698203.3|696203.3|698191.7|696191.7|20
1635229320000|2021-10-26 06:22:00|698191.7|696191.7|698177.2|696177.2|698214.1|696214.1|698161.2|696161.2|30
1635229330000|2021-10-26 06:22:10|698176.4|696176.4|698214.1|696214.1|698237.1|696237.1|698175.5|696175.5|18
1635229340000|2021-10-26 06:22:20|698214.2|696214.2|698197.8|696197.8|698257.9|696257.9|698172.4|696172.4|20
1635229350000|2021-10-26 06:22:30|698188.7|696188.7|698213.9|696213.9|698213.9|696213.9|698174.4|696174.4|15
1635229360000|2021-10-26 06:22:40|698220.4|696220.4|698228|696228|698239.3|696239.3|698195.8|696195.8|29
1635229370000|2021-10-26 06:22:50|698238.1|696238.1|698192.6|696192.6|698238.1|696238.1|698160.8|696160.8|28
1635229380000|2021-10-26 06:23:00|698197.1|696197.1|697835.2|695835.2|698197.1|696197.1|697812|695812|35
1635229390000|2021-10-26 06:23:10|697819.5|695819.5|697795.7|695795.7|697847.7|695847.7|697788.6|695788.6|30
1635229400000|2021-10-26 06:23:20|697798|695798|697834|695834|697834.5|695834.5|697795.5|695795.5|29
1635229410000|2021-10-26 06:23:30|697814.1|695814.1|697527.5|695527.5|697833.5|695833.5|697510.4|695510.4|33
1635229420000|2021-10-26 06:23:40|697538.6|695538.6|697506|695506|697630|695630|697499.8|695499.8|38
1635229430000|2021-10-26 06:23:50|697542|695542|697600.6|695600.6|697613|695613|697518.2|695518.2|33
1635229440000|2021-10-26 06:24:00|697572.8|695572.8|697560.2|695560.2|697617.3|695617.3|697544|695544|33
1635229450000|2021-10-26 06:24:10|697566.7|695566.7|697582.4|695582.4|697590.7|695590.7|697553|695553|31
1635229460000|2021-10-26 06:24:20|697600.5|695600.5|697572.8|695572.8|697602|695602|697541.3|695541.3|36
1635229470000|2021-10-26 06:24:30|697548.5|695548.5|697550.4|695550.4|697573.8|695573.8|697535.1|695535.1|28
1635229480000|2021-10-26 06:24:40|697543.4|695543.4|697512.7|695512.7|697556|695556|697481.8|695481.8|26
1635229490000|2021-10-26 06:24:50|697518.6|695518.6|697462.2|695462.2|697527.4|695527.4|697461|695461|36
1635229500000|2021-10-26 06:25:00|697462.8|695462.8|697469.2|695469.2|697490.5|695490.5|697460.5|695460.5|31
1635229510000|2021-10-26 06:25:10|697482.1|695482.1|697469.7|695469.7|697487.2|695487.2|697465.5|695465.5|21
1635229520000|2021-10-26 06:25:20|697484.4|695484.4|697495|695495|697502|695502|697476.2|695476.2|26
1635229530000|2021-10-26 06:25:30|697492.5|695492.5|697476.6|695476.6|697512.5|695512.5|697472.8|695472.8|27
1635229540000|2021-10-26 06:25:40|697481|695481|697497.4|695497.4|697508.2|695508.2|697477.6|695477.6|22
1635229550000|2021-10-26 06:25:50|697499|695499|697511.5|695511.5|697513.5|695513.5|697493.4|695493.4|22
1635229560000|2021-10-26 06:26:00|697512.1|695512.1|697488|695488|697523.6|695523.6|697488|695488|25
1635229570000|2021-10-26 06:26:10|697508|695508|697501.6|695501.6|697519.6|695519.6|697480.5|695480.5|24
1635229580000|2021-10-26 06:26:20|697501.5|695501.5|697507.9|695507.9|697515.9|695515.9|697501.2|695501.2|12
1635229590000|2021-10-26 06:26:30|697504.1|695504.1|697529.3|695529.3|697560.9|695560.9|697497.8|695497.8|27
1635229600000|2021-10-26 06:26:40|697540|695540|697568.3|695568.3|697578.5|695578.5|697534.4|695534.4|28
1635229610000|2021-10-26 06:26:50|697569.2|695569.2|697525.2|695525.2|697570.5|695570.5|697519|695519|27
1635229620000|2021-10-26 06:27:00|697530.9|695530.9|697566|695566|697566|695566|697519.1|695519.1|30
1635229630000|2021-10-26 06:27:10|697568.9|695568.9|697577|695577|697583.7|695583.7|697559.3|695559.3|24
1635229640000|2021-10-26 06:27:20|697577.7|695577.7|697580.8|695580.8|697592.9|695592.9|697530.4|695530.4|33
1635229650000|2021-10-26 06:27:30|697565.3|695565.3|697539.4|695539.4|697584.7|695584.7|697539.4|695539.4|31
1635229660000|2021-10-26 06:27:40|697541.1|695541.1|697541.4|695541.4|697553.9|695553.9|697535.3|695535.3|30
1635229670000|2021-10-26 06:27:50|697549.9|695549.9|697545.5|695545.5|697552.2|695552.2|697540.9|695540.9|17
1635229680000|2021-10-26 06:28:00|697544.2|695544.2|697545.4|695545.4|697555.3|695555.3|697542.5|695542.5|21
1635229690000|2021-10-26 06:28:10|697556.7|695556.7|697585.6|695585.6|697597.9|695597.9|697552.9|695552.9|27
1635229700000|2021-10-26 06:28:20|697585.9|695585.9|697519.5|695519.5|697603.7|696007|697007|695513.5|26
1635229710000|2021-10-26 06:28:30|697516.8|695516.8|697519.3|695519.3|697525.6|695525.6|697516|695516|28
1635229720000|2021-10-26 06:28:40|697520.1|695520.1|697479.6|695479.6|697521.7|695521.7|697475.2|695475.2|32
1635229730000|2021-10-26 06:28:50|697475.1|695475.1|697464.1|695464.1|697490|695490|697464.1|695464.1|32
1635229740000|2021-10-26 06:29:00|697477|695477|697476|695476|697497.4|695497.4|697464.2|695464.2|35
1635229750000|2021-10-26 06:29:10|697476.4|695476.4|697476.3|695476.3|697485.1|695485.1|697464.1|695464.1|23
1635229760000|2021-10-26 06:29:20|697476.7|695476.7|697463.3|695463.3|697478.9|695478.9|697463.3|695463.3|15
1635229770000|2021-10-26 06:29:30|697466.2|695466.2|697469.4|695469.4|697516.7|695516.7|697464.3|695464.3|18
1635229780000|2021-10-26 06:29:40|697474.9|695474.9|697267.7|695267.7|697524.5|695524.5|697245.7|695245.7|31
1635229790000|2021-10-26 06:29:50|697263.1|695263.1|697174.3|695174.3|697270.4|695270.4|697171.8|695171.8|36
1635229800000|2021-10-26 06:30:00|697178.8|695178.8|696937.2|694937.2|697310.9|695310.9|696936.5|694936.5|40
1635229810000|2021-10-26 06:30:10|696980.1|694980.1|697073.4|695073.4|697077.6|695077.6|696980.1|694980.1|33
1635229820000|2021-10-26 06:30:20|697074.5|695074.5|697039|695039|697109.5|695109.5|697024.3|695024.3|35
1635229830000|2021-10-26 06:30:30|697042.3|695042.3|697005.4|695005.4|697068.3|695068.3|697004.7|695004.7|35
1635229840000|2021-10-26 06:30:40|697026.1|695026.1|697086.8|695086.8|697120.4|695120.4|697026.1|695026.1|31
1635229850000|2021-10-26 06:30:50|697097.4|695097.4|697171.5|695171.5|697171.5|695171.5|697094|695094|18
1635229860000|2021-10-26 06:31:00|697175.7|695175.7|697136.5|695136.5|697178.6|695178.6|697117.4|695117.4|29
1635229870000|2021-10-26 06:31:10|697138.5|695138.5|697139.8|695139.8|697153|695153|697135.3|695135.3|20
1635229880000|2021-10-26 06:31:20|697139.9|695139.9|697142.2|695142.2|697149.3|695149.3|697132.3|695132.3|23
1635229890000|2021-10-26 06:31:30|697177.3|695177.3|697149.8|695149.8|697177.3|695177.3|697136.8|695136.8|35
1635229900000|2021-10-26 06:31:40|697152.2|695152.2|697213.8|695213.8|697214|695214|697144.2|695144.2|24
1635229910000|2021-10-26 06:31:50|697202.9|695202.9|697226.8|695226.8|697242.2|695242.2|697195.1|695195.1|30
1635229920000|2021-10-26 06:32:00|697239.3|695239.3|697259.4|695259.4|697277.7|695277.7|697206.5|695206.5|36
1635229930000|2021-10-26 06:32:10|697257|695257|697216.2|695216.2|697293|695293|697216.2|695216.2|27
1635229940000|2021-10-26 06:32:20|697156.9|695156.9|697118.1|695118.1|697156.9|695156.9|697105.7|695105.7|30
1635229950000|2021-10-26 06:32:30|697116.6|695116.6|697117.7|695117.7|697117.7|695117.7|697103.1|695103.1|21
1635229960000|2021-10-26 06:32:40|697130|695130|697161.7|695161.7|697169.9|695169.9|697121|695121|19
1635229970000|2021-10-26 06:32:50|697160.3|695160.3|697223.2|695223.2|697229.7|695229.7|697156.8|695156.8|29
1635229980000|2021-10-26 06:33:00|697214.6|695214.6|697161.1|695161.1|697230.2|695230.2|697160.7|695160.7|34
1635229990000|2021-10-26 06:33:10|697146.6|695146.6|697187.2|695187.2|697196.6|695196.6|697145.4|695145.4|28
1635230000000|2021-10-26 06:33:20|697176.4|695176.4|697230|695230|697239.4|695239.4|697162.9|695162.9|21
1635230010000|2021-10-26 06:33:30|697249.1|695249.1|697270|695270|697270|695270|697228.5|695228.5|24
1635230020000|2021-10-26 06:33:40|697271|695271|697259.9|695259.9|697278.8|695278.8|697226.3|695226.3|24
1635230030000|2021-10-26 06:33:50|697264.1|695264.1|697239.9|695239.9|697264.1|695264.1|697239.9|695239.9|25
1635230040000|2021-10-26 06:34:00|697218.9|695218.9|697229.3|695229.3|697239.9|695239.9|697215.4|695215.4|30
1635230050000|2021-10-26 06:34:10|697227|695227|697331.5|695331.5|697336|695336|697217.7|695217.7|28
1635230060000|2021-10-26 06:34:20|697336|695336|697351.5|695351.5|697351.7|695351.7|697322.8|695322.8|23
1635230070000|2021-10-26 06:34:30|697351|695351|697213.2|695213.2|697351|695351|697128.7|695128.7|31
1635230080000|2021-10-26 06:34:40|697213.7|695213.7|697134.1|695134.1|697223.8|695223.8|697121.4|695121.4|27
1635230090000|2021-10-26 06:34:50|697123.7|695123.7|697054.7|695054.7|697147.6|695147.6|697041.2|695041.2|30
1635230100000|2021-10-26 06:35:00|697059.6|695059.6|696966.4|694966.4|697059.6|695059.6|696941.5|694941.5|36
1635230110000|2021-10-26 06:35:10|696934.5|694934.5|696911.4|694911.4|696950.1|694950.1|696824.4|694824.4|35
1635230120000|2021-10-26 06:35:20|696912.5|694912.5|696926.5|694926.5|696956|694956|696897.6|694897.6|30
1635230130000|2021-10-26 06:35:30|696927.4|694927.4|696904.7|694904.7|696933.3|694933.3|696890.2|694890.2|18
1635230140000|2021-10-26 06:35:40|696909.8|694909.8|696778.1|694778.1|696926.9|694926.9|696763.6|694763.6|29
1635230150000|2021-10-26 06:35:50|696775.6|694775.6|696902.8|694902.8|696927.8|694927.8|696775.6|694775.6|30
1635230160000|2021-10-26 06:36:00|696904.1|694904.1|696907.9|694907.9|696927.6|694927.6|696895.3|694895.3|24
1635230170000|2021-10-26 06:36:10|696907.6|694907.6|696882.2|694882.2|696910.4|694910.4|696867.9|694867.9|21
1635230180000|2021-10-26 06:36:20|696882.4|694882.4|696892.3|694892.3|696903.3|694903.3|696882.2|694882.2|10
1635230190000|2021-10-26 06:36:30|696880.7|694880.7|696895.6|694895.6|696957.2|694957.2|696875|694875|22
1635230200000|2021-10-26 06:36:40|696901.2|694901.2|696928|694928|696987.3|694987.3|696897.6|694897.6|32
1635230210000|2021-10-26 06:36:50|696912.7|694912.7|696947.8|694947.8|696947.8|694947.8|696912.7|694912.7|18
1635230220000|2021-10-26 06:37:00|696939.8|694939.8|696921.6|694921.6|696939.9|694939.9|696917.4|694917.4|15
1635230230000|2021-10-26 06:37:10|696937|694937|696919.7|694919.7|696950.8|694950.8|696918.4|694918.4|23
1635230240000|2021-10-26 06:37:20|696918.5|694918.5|696913.1|694913.1|696939.7|694939.7|696912.9|694912.9|18
1635230250000|2021-10-26 06:37:30|696911.9|694911.9|696987.3|694987.3|696987.3|694987.3|696911.9|694911.9|30
1635230260000|2021-10-26 06:37:40|696981.3|694981.3|696980.4|694980.4|696992.7|694992.7|696951.7|694951.7|30
1635230270000|2021-10-26 06:37:50|696980.9|694980.9|696869.1|694869.1|696988.7|695402.5|696377.3|694857.2|34
1635230280000|2021-10-26 06:38:00|696860.7|694860.7|696836.3|694836.3|696880.5|694880.5|696819.5|694819.5|33
1635230290000|2021-10-26 06:38:10|696834.6|694834.6|696826.4|694826.4|696835.4|694835.4|696817.9|694817.9|24
1635230300000|2021-10-26 06:38:20|696824.1|694824.1|696828.6|694828.6|696840.9|694840.9|696824.1|694824.1|23
1635230310000|2021-10-26 06:38:30|696844.2|694844.2|696819.8|694819.8|696892.4|694892.4|696803.5|694803.5|30
1635230320000|2021-10-26 06:38:40|696807|694807|696818.6|694818.6|696829.9|694829.9|696769.6|694769.6|27
1635230330000|2021-10-26 06:38:50|696822.2|694822.2|696832.6|694832.6|696848.8|694848.8|696808.1|694808.1|26
1635230340000|2021-10-26 06:39:00|696839.5|694839.5|696814.4|694814.4|696844.4|694844.4|696814.4|694814.4|18
1635230350000|2021-10-26 06:39:10|696826.1|694826.1|696828.5|694828.5|696843.3|694843.3|696815.1|694815.1|22
1635230360000|2021-10-26 06:39:20|696839.6|694839.6|696823.4|694823.4|696849.9|694849.9|696823.4|694823.4|18
1635230370000|2021-10-26 06:39:30|696833.3|694833.3|696851.2|694851.2|696853.3|694853.3|696816|694816|27
1635230380000|2021-10-26 06:39:40|696829.7|694829.7|696855.1|694855.1|696875.5|694875.5|696829.7|694829.7|18
1635230390000|2021-10-26 06:39:50|696858.1|694858.1|696884.4|694884.4|696911|694911|696828.1|694828.1|24
1635230400000|2021-10-26 06:40:00|696912.8|694912.8|696845.2|694845.2|696912.8|694912.8|696811.9|694811.9|29
1635230410000|2021-10-26 06:40:10|696845.1|694845.1|696861.9|694861.9|696896|694896|696845.1|694845.1|26
1635230420000|2021-10-26 06:40:20|696854.4|694854.4|696892.2|694892.2|696904.4|694904.4|696854.4|694854.4|26
1635230430000|2021-10-26 06:40:30|696886.6|694886.6|696896.3|694896.3|696925|694925|696883.9|694883.9|32
1635230440000|2021-10-26 06:40:40|696907.8|694907.8|697014.5|695014.5|697014.7|695014.7|696907.8|694907.8|21
1635230450000|2021-10-26 06:40:50|697025.4|695025.4|697017|695017|697027.3|695027.3|696997.1|694997.1|26
1635230460000|2021-10-26 06:41:00|697007.3|695007.3|697000.7|695000.7|697107.4|695107.4|696998.9|694998.9|34
1635230470000|2021-10-26 06:41:10|697014|695014|697033|695033|697044.6|695044.6|697003.3|695003.3|26
1635230480000|2021-10-26 06:41:20|697032.2|695032.2|697033.5|695033.5|697070.2|695070.2|697009.2|695009.2|25
1635230490000|2021-10-26 06:41:30|697024|695024|697061.7|695061.7|697061.7|695061.7|697018.8|695018.8|24
1635230500000|2021-10-26 06:41:40|697061|695061|697045.5|695045.5|697061|695061|697010.9|695010.9|30
1635230510000|2021-10-26 06:41:50|697046.2|695046.2|697033.8|695033.8|697051.4|695051.4|697024.5|695024.5|26
1635230520000|2021-10-26 06:42:00|697036.4|695036.4|697035|695035|697038.6|695038.6|696960.4|694960.4|32
1635230530000|2021-10-26 06:42:10|697054.7|695054.7|697047.4|695047.4|697055.4|695055.4|697035.7|695035.7|16
1635230540000|2021-10-26 06:42:20|697050|695050|697081.3|695081.3|697081.5|695081.5|697018.2|695018.2|24
1635230550000|2021-10-26 06:42:30|697077.2|695077.2|697075.7|695075.7|697080.4|695080.4|697058.2|695058.2|28
1635230560000|2021-10-26 06:42:40|697077.4|695077.4|696935.4|694935.4|697077.4|695077.4|696931.4|694931.4|32
1635230570000|2021-10-26 06:42:50|696934.3|694934.3|696958|694958|696958|694958|696934.3|694934.3|22
1635230580000|2021-10-26 06:43:00|696957|694957|696955.1|694955.1|696966.3|694966.3|696923.5|694923.5|25
1635230590000|2021-10-26 06:43:10|696953.2|694953.2|696919.9|694919.9|696954.4|694954.4|696899.5|694899.5|23
1635230600000|2021-10-26 06:43:20|696905.5|694905.5|696916.8|694916.8|696919.3|694919.3|696898.8|694898.8|28
1635230610000|2021-10-26 06:43:30|696913.5|694913.5|696900.7|694900.7|696917.3|694917.3|696896.1|694896.1|25
1635230620000|2021-10-26 06:43:40|696900.3|694900.3|696902.1|694902.1|696918.2|694918.2|696878|694878|23
1635230630000|2021-10-26 06:43:50|696912.5|694912.5|696936.2|694936.2|696936.2|694936.2|696904|694904|27
1635230640000|2021-10-26 06:44:00|696924.9|694924.9|696923.4|694923.4|696934.5|694934.5|696921.2|694921.2|21
1635230650000|2021-10-26 06:44:10|696923|694923|696935.8|694935.8|696947|694947|696915.9|694915.9|26
1635230660000|2021-10-26 06:44:20|696936.4|694936.4|696951.6|694951.6|696952.8|694952.8|696932.3|694932.3|23
1635230670000|2021-10-26 06:44:30|696952.7|694952.7|696917.7|694917.7|696952.7|694952.7|696916.5|694916.5|18
1635230680000|2021-10-26 06:44:40|696924.4|694924.4|696915|694915|696924.4|694924.4|696901.6|694901.6|25
1635230690000|2021-10-26 06:44:50|696918.1|694918.1|696870.9|694870.9|696926.9|695397.5|696397.5|694850.8|23
1635230700000|2021-10-26 06:45:00|696878.7|694878.7|696886.9|694886.9|696899.7|694899.7|696853.6|694853.6|19
1635230710000|2021-10-26 06:45:10|696891.4|694891.4|696958.3|694958.3|696963|694963|696891.4|694891.4|26
1635230720000|2021-10-26 06:45:20|696956.9|694956.9|696954.6|694954.6|696978.3|694978.3|696946.6|694946.6|30
1635230730000|2021-10-26 06:45:30|696954.9|694954.9|696983.9|694983.9|696988.3|694988.3|696939.2|694939.2|29
1635230740000|2021-10-26 06:45:40|696982.6|694982.6|696992.2|694992.2|697000.3|695000.3|696970.9|694970.9|24
1635230750000|2021-10-26 06:45:50|696993.4|694993.4|697012.6|695012.6|697022.5|695525|696523.9|694983.7|29
1635230760000|2021-10-26 06:46:00|697014.7|695014.7|697005.1|695005.1|697014.7|695014.7|696989.7|694989.7|19
1635230770000|2021-10-26 06:46:10|697009.4|695009.4|697007.9|695007.9|697010.1|695010.1|696993.3|694993.3|14
1635230780000|2021-10-26 06:46:20|697005.2|695005.2|696969.1|694969.1|697006.3|695006.3|696965.8|694965.8|27
1635230790000|2021-10-26 06:46:30|696969.8|694969.8|696957.3|694957.3|696989.5|694989.5|696948.6|694948.6|29
1635230800000|2021-10-26 06:46:40|696956.8|694956.8|697048.5|695048.5|697048.5|695048.5|696941.8|694941.8|20
1635230810000|2021-10-26 06:46:50|697040.1|695040.1|696977.2|694977.2|697054.5|695054.5|696974.1|694974.1|37
1635230820000|2021-10-26 06:47:00|696986.5|694986.5|697005.1|695005.1|697009.4|695009.4|696962.7|694962.7|36
1635230830000|2021-10-26 06:47:10|697002.9|695002.9|697014.7|695014.7|697029.1|695029.1|696997.7|694997.7|35
1635230840000|2021-10-26 06:47:20|697008.4|695008.4|697032.8|695032.8|697047.1|695047.1|697005.7|695005.7|27
1635230850000|2021-10-26 06:47:30|697035|695035|697091.2|695091.2|697091.2|695091.2|697020.7|695020.7|30
1635230860000|2021-10-26 06:47:40|697095.6|695095.6|697089.5|695089.5|697106.5|695106.5|697048.8|695048.8|26
1635230870000|2021-10-26 06:47:50|697093.2|695093.2|697072.4|695072.4|697149.5|695149.5|697060|695060|32
1635230880000|2021-10-26 06:48:00|697073.7|695073.7|697097.2|695097.2|697111.2|695111.2|697064.8|695064.8|32
1635230890000|2021-10-26 06:48:10|697083|695083|697114|695114|697125.5|695125.5|697077.3|695077.3|28
1635230900000|2021-10-26 06:48:20|697111.2|695111.2|697088.9|695088.9|697126.7|695126.7|697072|695072|32
1635230910000|2021-10-26 06:48:30|697091.5|695091.5|697115.2|695115.2|697129.5|695129.5|697073.5|695073.5|27
1635230920000|2021-10-26 06:48:40|697132.8|695132.8|697329.2|695329.2|697329.2|695329.2|697105|695105|24
1635230930000|2021-10-26 06:48:50|697325|695325|697343|695343|697380.5|695380.5|697318|695318|30
1635230940000|2021-10-26 06:49:00|697346|695346|697318|695318|697452.3|695885.6|696880.8|695276.6|40
1635230950000|2021-10-26 06:49:10|697318.4|695318.4|697470.8|695470.8|697485.1|695485.1|697259.5|695259.5|36
1635230960000|2021-10-26 06:49:20|697462.5|695462.5|697485.4|695485.4|697506.4|695506.4|697433.9|695433.9|28
1635230970000|2021-10-26 06:49:30|697472.2|695472.2|697484.4|695484.4|697487.5|695487.5|697469.9|695469.9|29
1635230980000|2021-10-26 06:49:40|697458.4|695458.4|697478.5|695478.5|697502.9|695502.9|697457.4|695457.4|30
1635230990000|2021-10-26 06:49:50|697474.8|695474.8|697510.3|695510.3|697547.7|695547.7|697463.9|695463.9|34
1635231000000|2021-10-26 06:50:00|697509.1|695509.1|697522.9|695522.9|697580.1|695580.1|697504|695504|35
1635231010000|2021-10-26 06:50:10|697522.1|695522.1|697405.4|695405.4|697533.4|695533.4|697405.4|695405.4|29
1635231020000|2021-10-26 06:50:20|697393.3|695393.3|697378.5|695378.5|697432|695432|697356.2|695356.2|35
1635231030000|2021-10-26 06:50:30|697400.9|695400.9|697316.7|695316.7|697413.7|695413.7|697316.7|695316.7|26
1635231040000|2021-10-26 06:50:40|697321.2|695321.2|697372.6|695372.6|697373.9|695373.9|697318.8|695318.8|31
1635231050000|2021-10-26 06:50:50|697369.9|695369.9|697589.1|695589.1|697589.1|695589.1|697342.5|695342.5|27
1635231060000|2021-10-26 06:51:00|697583|695583|697385.7|695385.7|697624.2|695624.2|697366.5|695366.5|36
1635231070000|2021-10-26 06:51:10|697386.9|695386.9|697444.4|695444.4|697470.9|695470.9|697374.8|695374.8|24
1635231080000|2021-10-26 06:51:20|697444.7|695444.7|697541.5|695541.5|697541.5|695541.5|697438.9|695438.9|25
1635231090000|2021-10-26 06:51:30|697546.9|695546.9|697456.5|695456.5|697584.3|695584.3|697423.6|695423.6|27
1635231100000|2021-10-26 06:51:40|697451|695451|697560|695560|697560|695560|697451|695451|22
1635231110000|2021-10-26 06:51:50|697522.7|695522.7|697576.7|695576.7|697594.6|695594.6|697502.9|695502.9|33
1635231120000|2021-10-26 06:52:00|697561.9|695561.9|697581.1|695581.1|697593.5|695593.5|697561.9|695561.9|25
1635231130000|2021-10-26 06:52:10|697588.1|695588.1|697582.1|695582.1|697589.6|695589.6|697574.2|695574.2|31
1635231140000|2021-10-26 06:52:20|697588|695588|697578.9|695578.9|697593|695593|697578.9|695578.9|27
1635231150000|2021-10-26 06:52:30|697586.1|695586.1|697584.2|695584.2|697593.7|695593.7|697570.6|695570.6|23
1635231160000|2021-10-26 06:52:40|697585.8|695585.8|697582|695582|697602.6|695602.6|697554.6|695554.6|28
1635231170000|2021-10-26 06:52:50|697577.9|695577.9|697569.5|695569.5|697600.1|695600.1|697561.6|695561.6|24
1635231180000|2021-10-26 06:53:00|697592.2|695592.2|697461.1|695461.1|697592.2|695592.2|697461.1|695461.1|30
1635231190000|2021-10-26 06:53:10|697463|695463|697518.8|695518.8|697526.6|695526.6|697462.3|695462.3|32
1635231200000|2021-10-26 06:53:20|697516.6|695516.6|697533.9|695533.9|697539.2|695539.2|697509.1|695509.1|23
1635231210000|2021-10-26 06:53:30|697529|695529|697486.9|695486.9|697529|695529|697465.9|695465.9|25
1635231220000|2021-10-26 06:53:40|697488.7|695488.7|697472.2|695472.2|697492.2|695492.2|697458.2|695458.2|21
1635231230000|2021-10-26 06:53:50|697463.5|695463.5|697527.5|695527.5|697539|695539|697463.5|695463.5|23
1635231240000|2021-10-26 06:54:00|697524.2|695524.2|697533.1|695533.1|697539.6|695539.6|697523.6|695523.6|23
1635231250000|2021-10-26 06:54:10|697527.1|695527.1|697533.6|695533.6|697541|695541|697521.2|695521.2|22
1635231260000|2021-10-26 06:54:20|697522.8|695522.8|697527.7|695527.7|697538.3|695538.3|697522.8|695522.8|23
1635231270000|2021-10-26 06:54:30|697532.1|695532.1|697316.8|695316.8|697535.4|695535.4|697265.6|695265.6|23
1635231280000|2021-10-26 06:54:40|697276|695276|697264.4|695264.4|697296.1|695296.1|697243.8|695243.8|38
1635231290000|2021-10-26 06:54:50|697276.8|695276.8|697349.4|695349.4|697362.8|695362.8|697261.5|695261.5|24
1635231300000|2021-10-26 06:55:00|697353.1|695353.1|697321.4|695321.4|697358.2|695358.2|697278|695278|18
1635231310000|2021-10-26 06:55:10|697338.5|695338.5|697200.8|695200.8|697338.5|695338.5|697174.5|695174.5|25
1635231320000|2021-10-26 06:55:20|697212.6|695212.6|697220.5|695220.5|697250.2|695250.2|697202.7|695202.7|23
1635231330000|2021-10-26 06:55:30|697231.1|695231.1|697247.7|695247.7|697284.3|695284.3|697229.7|695229.7|23
1635231340000|2021-10-26 06:55:40|697244.2|695244.2|697269.3|695269.3|697317.5|695317.5|697243.8|695243.8|19
1635231350000|2021-10-26 06:55:50|697289.1|695289.1|697251.4|695251.4|697289.1|695741.5|696740|695225.4|31
1635231360000|2021-10-26 06:56:00|697243.1|695243.1|697215.1|695215.1|697263.6|695745.9|696744.6|695189.8|32
1635231370000|2021-10-26 06:56:10|697215.9|695215.9|697194.4|695194.4|697237.8|695237.8|697191.6|695191.6|34
1635231380000|2021-10-26 06:56:20|697208.3|695208.3|697209.5|695209.5|697212.5|695212.5|697197.7|695197.7|22
1635231390000|2021-10-26 06:56:30|697206.3|695206.3|697192.9|695192.9|697213.2|695213.2|697192.9|695192.9|15
1635231400000|2021-10-26 06:56:40|697190.8|695190.8|697206|695206|697210.3|695210.3|697190.8|695190.8|19
1635231410000|2021-10-26 06:56:50|697206.9|695206.9|697206.9|695206.9|697208.9|695208.9|697197.2|695197.2|22
1635231420000|2021-10-26 06:57:00|697197|695197|697212.5|695212.5|697214|695214|697196|695196|24
1635231430000|2021-10-26 06:57:10|697211.6|695211.6|697199.7|695199.7|697222.2|695222.2|697182.9|695182.9|24
1635231440000|2021-10-26 06:57:20|697200.3|695200.3|697224.7|695224.7|697224.7|695224.7|697194.6|695194.6|18
1635231450000|2021-10-26 06:57:30|697226.2|695226.2|697211.7|695211.7|697226.2|695226.2|697198.7|695198.7|21
1635231460000|2021-10-26 06:57:40|697213|695213|697228.8|695228.8|697235.2|695235.2|697213|695213|20
1635231470000|2021-10-26 06:57:50|697224.8|695224.8|697292.7|695292.7|697292.7|695292.7|697220.3|695220.3|20
1635231480000|2021-10-26 06:58:00|697288.9|695288.9|697286.9|695286.9|697312|695312|697284.6|695284.6|30
1635231490000|2021-10-26 06:58:10|697301.5|695301.5|697281.1|695281.1|697301.5|695301.5|697281.1|695281.1|24
1635231500000|2021-10-26 06:58:20|697282.7|695282.7|697165.9|695165.9|697306.4|695306.4|697165.9|695165.9|26
1635231510000|2021-10-26 06:58:30|697163.9|695163.9|697046.7|695046.7|697163.9|695163.9|697037.1|695037.1|27
1635231520000|2021-10-26 06:58:40|697046|695046|697046|695046|697052.2|695052.2|697034.8|695034.8|22
1635231530000|2021-10-26 06:58:50|697045.8|695045.8|697098.9|695098.9|697120.2|695120.2|697036.6|695036.6|31
1635231540000|2021-10-26 06:59:00|697100.7|695100.7|697142.1|695142.1|697163|695163|697100.7|695100.7|35
1635231550000|2021-10-26 06:59:10|697154|695154|697152.6|695152.6|697159.2|695159.2|697139.8|695139.8|27
1635231560000|2021-10-26 06:59:20|697151.2|695151.2|697214.3|695214.3|697214.3|695214.3|697151.2|695151.2|38
1635231570000|2021-10-26 06:59:30|697203.4|695203.4|697198.1|695198.1|697219.7|695219.7|697180.2|695180.2|32
1635231580000|2021-10-26 06:59:40|697197.6|695197.6|697186.3|695186.3|697235|695235|697149.3|695149.3|35
1635231590000|2021-10-26 06:59:50|697209.4|695209.4|697289.3|695289.3|697298.6|695298.6|697194.2|695194.2|37
1635231600000|2021-10-26 07:00:00|697303.3|695303.3|697380.5|695380.5|697382.6|695382.6|697273.2|695273.2|36
1635231610000|2021-10-26 07:00:10|697410|695410|697176|695176|697419.9|695419.9|697157.7|695157.7|37
1635231620000|2021-10-26 07:00:20|697175.4|695175.4|697129.5|695129.5|697178.7|695178.7|697071.3|695071.3|32
1635231630000|2021-10-26 07:00:30|697317|695317|697362.7|695362.7|697366.8|695366.8|697316.1|695316.1|33
1635231640000|2021-10-26 07:00:40|697361.5|695361.5|697307.4|695307.4|697361.5|695361.5|697294.6|695294.6|35
1635231650000|2021-10-26 07:00:50|697306.5|695306.5|697393.2|695393.2|697393.2|695393.2|697290|695290|38
1635231660000|2021-10-26 07:01:00|697381|695381|697243.8|695243.8|697381|695381|697243.8|695243.8|38
1635231670000|2021-10-26 07:01:10|697248.4|695248.4|697211.9|695211.9|697248.4|695248.4|697168.5|695168.5|39
1635231680000|2021-10-26 07:01:20|697218.4|695218.4|697304.2|695304.2|697304.2|695304.2|697218.4|695218.4|32
1635231690000|2021-10-26 07:01:30|697299.8|695299.8|697372.8|695372.8|697379.5|695379.5|697299.4|695299.4|38
1635231700000|2021-10-26 07:01:40|697389.1|695389.1|697427.1|695427.1|697437.3|695437.3|697389.1|695389.1|39
1635231710000|2021-10-26 07:01:50|697426.2|695426.2|697416.3|695416.3|697458.9|695458.9|697415.9|695415.9|35
1635231720000|2021-10-26 07:02:00|697413.9|695413.9|697472.4|695472.4|697496.6|695496.6|697413.9|695413.9|36
1635231730000|2021-10-26 07:02:10|697473.5|695473.5|697492|695492|697508.5|695508.5|697473.5|695473.5|27
1635231740000|2021-10-26 07:02:20|697496.1|695496.1|697564.9|695564.9|697597.3|695597.3|697467.4|695467.4|37
1635231750000|2021-10-26 07:02:30|697572.1|695572.1|697687.8|695687.8|697717.8|695717.8|697569.9|695569.9|40
1635231760000|2021-10-26 07:02:40|697690.8|695690.8|697735.8|695735.8|697752.7|695752.7|697632.5|695632.5|36
1635231770000|2021-10-26 07:02:50|697738.4|695738.4|697750.2|695750.2|697792|695792|697712.1|695712.1|37
1635231780000|2021-10-26 07:03:00|697748.2|695748.2|697939.3|695939.3|697957.4|695957.4|697748|695748|38
1635231790000|2021-10-26 07:03:10|697940.5|695940.5|697816.7|695816.7|697940.5|695940.5|697780.7|695780.7|38
1635231800000|2021-10-26 07:03:20|697822|695822|697737.8|695737.8|697822|695822|697733.1|695733.1|36
1635231810000|2021-10-26 07:03:30|697734.3|695734.3|697794.9|695794.9|697835.1|695835.1|697734.3|695734.3|35
1635231820000|2021-10-26 07:03:40|697819.4|695819.4|697726|695726|697819.6|695819.6|697717.3|695717.3|32
1635231830000|2021-10-26 07:03:50|697726.6|695726.6|697572.5|695572.5|697726.6|695726.6|697572.5|695572.5|34
1635231840000|2021-10-26 07:04:00|697651.1|695651.1|697691.3|695691.3|697718.7|695718.7|697599.5|695599.5|36
1635231850000|2021-10-26 07:04:10|697696.7|695696.7|697742.4|695742.4|697742.4|695742.4|697689.2|695689.2|39
1635231860000|2021-10-26 07:04:20|697702.1|695702.1|697606.2|695606.2|697725.6|695725.6|697584.2|695584.2|35
1635231870000|2021-10-26 07:04:30|697616|695616|697626.6|695626.6|697627.7|695627.7|697595.5|695595.5|32
1635231880000|2021-10-26 07:04:40|697619.6|695619.6|697611|695611|697689.5|695689.5|697609.3|695609.3|36
1635231890000|2021-10-26 07:04:50|697625.3|695625.3|697709|695709|697721|696141.5|697138.1|695607.9|38
1635231900000|2021-10-26 07:05:00|697713.5|695713.5|697711.8|695711.8|697721.3|696181|697177.4|695672.6|39
1635231910000|2021-10-26 07:05:10|697711.5|695711.5|697774.9|695774.9|697789.2|695789.2|697686.7|695686.7|39
1635231920000|2021-10-26 07:05:20|697772.8|695772.8|697832.3|695832.3|697839.7|695839.7|697720.5|695720.5|37
1635231930000|2021-10-26 07:05:30|697841.3|695841.3|697890|695890|697894.3|695894.3|697802|695802|37
1635231940000|2021-10-26 07:05:40|697887.9|695887.9|697347|696347|697887.9|696364.8|697343.5|695859.8|31
1635231950000|2021-10-26 07:05:50|697348.2|696348.2|697777.4|695777.4|697779.3|696350.1|697243.4|695735.2|36
1635231960000|2021-10-26 07:06:00|697777|695777|697723.8|695723.8|697815.1|695815.1|697714.3|695714.3|35
1635231970000|2021-10-26 07:06:10|697713.4|695713.4|697380|696380|697844.5|696385.6|697247.9|695713.4|38
1635231980000|2021-10-26 07:06:20|697429.3|696429.3|698018.3|696018.3|698018.3|696472.3|697381.8|695882.2|35
1635231990000|2021-10-26 07:06:30|698015.5|696015.5|698112.6|696112.6|698112.6|696112.6|698005.9|696005.9|38
1635232000000|2021-10-26 07:06:40|698119.8|696119.8|698139|696139|698188.5|696624.2|697610.3|696090.7|39
1635232010000|2021-10-26 07:06:50|698135|696135|698145|696145|698154.1|696586.7|697586.7|696051.5|40
1635232020000|2021-10-26 07:07:00|698140.7|696140.7|697718.8|696718.8|698226.3|696720.5|697717.3|696134.7|34
1635232030000|2021-10-26 07:07:10|697723.3|696723.3|698067.2|696067.2|698144.3|696723.8|697688.7|696067.2|28
1635232040000|2021-10-26 07:07:20|698064.4|696064.4|698096.3|696096.3|698103|696596.2|697596.2|696046|34
1635232050000|2021-10-26 07:07:30|698102.1|696102.1|698180.4|696180.4|698184.5|696184.5|698102.1|696102.1|32
1635232060000|2021-10-26 07:07:40|698177|696177|698169.3|696169.3|698177|696674|697670.7|696148.1|28
1635232070000|2021-10-26 07:07:50|698161.4|696161.4|698067.9|696067.9|698165|696165|698037.5|696037.5|33
1635232080000|2021-10-26 07:08:00|698066.7|696066.7|698079.6|696079.6|698094|696555.4|697555.4|696034.4|33
1635232090000|2021-10-26 07:08:10|698084.4|696084.4|698057.2|696057.2|698103.9|696103.9|698057.2|696057.2|29
1635232100000|2021-10-26 07:08:20|698075.6|696075.6|697633.5|696633.5|698137.4|696633.5|697633.5|696070.8|37
1635232110000|2021-10-26 07:08:30|697631.2|696631.2|697911.7|695911.7|698177.1|696674.6|697631.2|695873.9|35
1635232120000|2021-10-26 07:08:40|697883.7|695883.7|697879.9|695879.9|697940.1|696404|697404|695869.5|36
1635232130000|2021-10-26 07:08:50|697875.7|695875.7|697926.8|695926.8|697926.8|696414.4|697381.6|695865.7|30
1635232140000|2021-10-26 07:09:00|697924.8|695924.8|697823.1|695823.1|697937.4|696379|697309.2|695804|33
1635232150000|2021-10-26 07:09:10|697870.6|695870.6|697748.8|695748.8|697870.6|696279.3|697279.3|695748.8|36
1635232160000|2021-10-26 07:09:20|697722.8|695722.8|697673.4|695673.4|697748.3|696208.8|697164|695658.2|36
1635232170000|2021-10-26 07:09:30|697677.6|695677.6|697527.8|695527.8|697677.6|696186.4|697128.7|695492.6|36
1635232180000|2021-10-26 07:09:40|697529.1|695529.1|697519.2|695519.2|697565|695565|697518.1|695518.1|33
1635232190000|2021-10-26 07:09:50|697518.9|695518.9|697405.2|695405.2|697519.7|695901.5|696891.1|695384.5|33
1635232200000|2021-10-26 07:10:00|697396.6|695396.6|697316.2|695316.2|697466.5|695965.7|696894.3|695313.9|39
1635232210000|2021-10-26 07:10:10|697309.7|695309.7|697290.6|695290.6|697325.5|695325.5|697185.7|695185.7|39
1635232220000|2021-10-26 07:10:20|697302.2|695302.2|697214.7|695214.7|697344.9|695799.6|696799.6|695208.5|38
1635232230000|2021-10-26 07:10:30|697256.3|695256.3|697244.8|695244.8|697297.4|695778|696761.3|695232.4|36
1635232240000|2021-10-26 07:10:40|697245.6|695245.6|697141.7|695141.7|697257.3|695257.3|697109.5|695109.5|35
1635232250000|2021-10-26 07:10:50|696661.5|695661.5|697104.8|695104.8|697233.4|695662.7|696649.9|695104.8|37
1635232260000|2021-10-26 07:11:00|697077.9|695077.9|697121.4|695121.4|697177.5|695691.6|696629.4|695075.5|40
1635232270000|2021-10-26 07:11:10|697121.3|695121.3|697084.5|695084.5|697121.3|695577.7|696566.4|695070.2|26
1635232280000|2021-10-26 07:11:20|696587.5|695587.5|697084.8|695084.8|697095.8|695587.5|696587.5|695074.7|32
1635232290000|2021-10-26 07:11:30|697106.2|695106.2|696581|695581|697139.6|695581.2|696578.5|695074|34
1635232300000|2021-10-26 07:11:40|696580.8|695580.8|696709.1|695709.1|697161.9|695709.1|696579.7|695126.1|29
1635232310000|2021-10-26 07:11:50|697177.1|695177.1|696892.2|694892.2|697177.1|695659|696391.7|694876.9|35
1635232320000|2021-10-26 07:12:00|696890.1|694890.1|696941.4|694941.4|696965.5|695458.8|696457.7|694889.7|35
1635232330000|2021-10-26 07:12:10|696940.3|694940.3|696880.9|694880.9|697010.6|695510.3|696457.3|694880.9|35
1635232340000|2021-10-26 07:12:20|696882|694882|696412.4|695412.4|696948.5|695425.9|696411.7|694882|34
1635232350000|2021-10-26 07:12:30|696414.8|695414.8|696318.6|695318.6|696832.7|695414.8|696309.6|694795.3|27
1635232360000|2021-10-26 07:12:40|696318|695318|696846.2|694846.2|696919.4|695318|696318|694800.1|34
1635232370000|2021-10-26 07:12:50|696842|694842|696348.2|695348.2|696910.1|695348.2|696328|694826|30
1635232380000|2021-10-26 07:13:00|696364.8|695364.8|696860.8|694860.8|696875.5|695374.3|696360.9|694860|32
1635232390000|2021-10-26 07:13:10|696861.5|694861.5|696857.7|694857.7|696923.4|695393.2|696360|694857.7|38
1635232400000|2021-10-26 07:13:20|696848.3|694848.3|696832.6|694832.6|696867.3|695365|696330.1|694832.6|31
1635232410000|2021-10-26 07:13:30|696362|695362|696425.1|695425.1|696930.5|695425.1|696362|694866.8|34
1635232420000|2021-10-26 07:13:40|696891.3|694891.3|696975|694975|696983.1|695481.8|696447.8|694853.3|36
1635232430000|2021-10-26 07:13:50|696978.5|694978.5|696485.5|695485.5|696990.2|695489.5|696477.5|694971.6|24
1635232440000|2021-10-26 07:14:00|696485.2|695485.2|696486.7|695486.7|697000.3|695501.3|696482|695000.3|30
1635232450000|2021-10-26 07:14:10|696485.3|695485.3|696443.2|695443.2|696995.3|695500.6|696441.7|694945.3|32
1635232460000|2021-10-26 07:14:20|696446.5|695446.5|696453.8|695453.8|696979.5|695484.7|696444.5|694953.2|34
1635232470000|2021-10-26 07:14:30|696957.5|694957.5|696392.5|695392.5|696957.5|695452.4|696387.6|694938.5|31
1635232480000|2021-10-26 07:14:40|696377.7|695377.7|696367.5|695367.5|696895.6|695408.6|696367.4|694872.3|29
1635232490000|2021-10-26 07:14:50|696379.7|695379.7|696896.5|694896.5|696910.9|695379.7|696366.1|694865.8|29
1635232500000|2021-10-26 07:15:00|696890.5|694890.5|696893.4|694893.4|696899.4|695408|696384|694888.7|32
1635232510000|2021-10-26 07:15:10|696893.8|694893.8|696371.5|695371.5|696895|695389.5|696367.8|694890.9|35
1635232520000|2021-10-26 07:15:20|696367.8|695367.8|696449.6|695449.6|696936.2|695452.5|696317.6|694853.3|36
1635232530000|2021-10-26 07:15:30|696457.7|695457.7|696947.1|694947.1|696954.7|695460.1|696446.4|694942.8|32
1635232540000|2021-10-26 07:15:40|696968.9|694968.9|696477.9|695477.9|696981.4|695477.9|696475.3|694954.6|23
1635232550000|2021-10-26 07:15:50|696976.2|694976.2|697014.2|695014.2|697017|695512.5|696492|694972.7|32
1635232560000|2021-10-26 07:16:00|697013|695013|696510.3|695510.3|697017.5|695517.1|696510.3|695009.7|22
1635232570000|2021-10-26 07:16:10|696506.5|695506.5|697011.1|695011.1|697020.9|695510.5|696506.5|695011.1|26
1635232580000|2021-10-26 07:16:20|697011|695011|696999|694999|697028.6|695522.6|696516.2|694984.4|26
1635232590000|2021-10-26 07:16:30|696993.9|694993.9|696489.5|695489.5|696998.4|695501|696481.3|694972.3|32
1635232600000|2021-10-26 07:16:40|696989.5|694989.5|696996.7|694996.7|697002.4|695499.6|696499.6|694977.1|25
1635232610000|2021-10-26 07:16:50|697017|695017|696994.3|694994.3|697017|695530.1|696500|694988.3|26
1635232620000|2021-10-26 07:17:00|696986.9|694986.9|697075|695075|697075|695500.4|696500.4|694986.9|26
1635232630000|2021-10-26 07:17:10|697064.9|695064.9|697067.9|695067.9|697091.5|695569.1|696569.1|695055|32
1635232640000|2021-10-26 07:17:20|697078.1|695078.1|697085.8|695085.8|697100.6|695100.6|697073|695073|30
1635232650000|2021-10-26 07:17:30|697100.2|695100.2|697155.1|695155.1|697155.1|695651.7|696586.9|695091.9|27
1635232660000|2021-10-26 07:17:40|697154.1|695154.1|697238.4|695238.4|697268.4|695268.4|697146.1|695146.1|30
1635232670000|2021-10-26 07:17:50|697241.3|695241.3|697238.3|695238.3|697244.4|695244.4|697225.7|695225.7|34
1635232680000|2021-10-26 07:18:00|697233.6|695233.6|697240.5|695240.5|697240.5|695240.5|697222.2|695222.2|40
1635232690000|2021-10-26 07:18:10|697224|695224|697251|695251|697252.6|695747.5|696697.2|695193.2|31
1635232700000|2021-10-26 07:18:20|697247.9|695247.9|697264.7|695264.7|697276.8|695736.7|696736.7|695212.5|25
1635232710000|2021-10-26 07:18:30|697264.3|695264.3|696719.4|695719.4|697269.7|695753.5|696719.4|695222.3|33
1635232720000|2021-10-26 07:18:40|697213.9|695213.9|697202|695202|697256.6|695746.9|696707.1|695201.9|35
1635232730000|2021-10-26 07:18:50|697204.1|695204.1|697183.5|695183.5|697219.1|695219.1|697176.6|695176.6|27
1635232740000|2021-10-26 07:19:00|697181|695181|697180.2|695180.2|697202.7|695678.8|696678.8|695177.6|24
1635232750000|2021-10-26 07:19:10|697179.6|695179.6|697173.8|695173.8|697191.6|695191.6|697170.6|695170.6|21
1635232760000|2021-10-26 07:19:20|697189|695189|697228.6|695228.6|697253.2|695695.3|696674.6|695187.6|34
1635232770000|2021-10-26 07:19:30|697209.1|695209.1|697255.7|695255.7|697261.9|695737.1|696717.2|695209.1|26
1635232780000|2021-10-26 07:19:40|697251.1|695251.1|696731.7|695731.7|697286.1|695770.4|696716.8|695216.5|35
1635232790000|2021-10-26 07:19:50|696721|695721|697176.2|695176.2|697243|695745.1|696673.3|695172.1|22
1635232800000|2021-10-26 07:20:00|697175.9|695175.9|697151.5|695151.5|697186.8|695186.8|697149.8|695149.8|29
1635232810000|2021-10-26 07:20:10|697164.5|695164.5|697198.6|695198.6|697198.6|695703.1|696691.7|695150.9|30
1635232820000|2021-10-26 07:20:20|697201.5|695201.5|696784.7|695784.7|697316.4|695827.1|696734.8|695196.4|34
1635232830000|2021-10-26 07:20:30|696794.1|695794.1|697302.2|695302.2|697317.3|695824.5|696787.8|695293.8|34
1635232840000|2021-10-26 07:20:40|696821.7|695821.7|697458|695458|697489.4|696000.8|696821.7|695390.1|31
1635232850000|2021-10-26 07:20:50|697460.4|695460.4|697001.7|696001.7|697512.2|696063.4|696945.1|695451.8|34
1635232860000|2021-10-26 07:21:00|697539|695539|697521.8|695521.8|697545|696033.2|697008.6|695484.9|34
1635232870000|2021-10-26 07:21:10|697526.1|695526.1|697471|695471|697527.7|696000.6|696968.1|695471|36
1635232880000|2021-10-26 07:21:20|697470.8|695470.8|697492.2|695492.2|697528.7|695982.9|696964.6|695414.2|29
1635232890000|2021-10-26 07:21:30|697489|695489|697525.8|695525.8|697525.8|695525.8|697469.6|695469.6|33
1635232900000|2021-10-26 07:21:40|697548.1|695548.1|697491.5|695491.5|697559.3|695559.3|697477.5|695477.5|37
1635232910000|2021-10-26 07:21:50|697486.4|695486.4|697376.5|695376.5|697486.4|695486.4|697313|695313|38
1635232920000|2021-10-26 07:22:00|697409.8|695409.8|697481.2|695481.2|697488.2|695488.2|697409.8|695409.8|38
1635232930000|2021-10-26 07:22:10|697472.2|695472.2|697503.8|695503.8|697527.5|695978.3|696978.3|695471.4|28
1635232940000|2021-10-26 07:22:20|697506.4|695506.4|697516.9|695516.9|697531.5|695531.5|697506.4|695506.4|36
1635232950000|2021-10-26 07:22:30|697520.9|695520.9|697570.2|695570.2|697585.5|695585.5|697520.9|695520.9|30
1635232960000|2021-10-26 07:22:40|697570.1|695570.1|697438.9|695438.9|697579.4|695579.4|697417.3|695417.3|35
1635232970000|2021-10-26 07:22:50|697425.6|695425.6|697428.1|695428.1|697464.4|695464.4|697412.7|695412.7|33
1635232980000|2021-10-26 07:23:00|697419.4|695419.4|697470.5|695470.5|697476.3|695476.3|697377.4|695377.4|23
1635232990000|2021-10-26 07:23:10|697477|695477|697541|695541|697541|695541|697476.6|695476.6|35
1635233000000|2021-10-26 07:23:20|697540.4|695540.4|697563.6|695563.6|697574.2|695574.2|697531.7|695531.7|28
1635233010000|2021-10-26 07:23:30|697564.9|695564.9|697597.3|695597.3|697597.3|696074.3|697074.3|695545.7|30
1635233020000|2021-10-26 07:23:40|697597.4|695597.4|697542.4|695542.4|697677.7|695677.7|697538.8|695538.8|34
1635233030000|2021-10-26 07:23:50|697536.3|695536.3|697035.4|696035.4|697587.9|696035.4|697027.5|695525.7|30
1635233040000|2021-10-26 07:24:00|697533.4|695533.4|697530.9|695530.9|697534.1|695534.1|697520.9|695520.9|23
1635233050000|2021-10-26 07:24:10|697520|695520|697515.8|695515.8|697532.9|695532.9|697515.8|695515.8|21
1635233060000|2021-10-26 07:24:20|697529|695529|697531.4|695531.4|697545.7|695545.7|697526.1|695526.1|31
1635233070000|2021-10-26 07:24:30|697611.1|695611.1|697968.1|695968.1|698074.7|696074.7|697608.2|695608.2|38
1635233080000|2021-10-26 07:24:40|697965|695965|698038.2|696038.2|698038.2|696038.2|697873.7|695873.7|38
1635233090000|2021-10-26 07:24:50|698041.1|696041.1|697806.1|695806.1|698075.8|696075.8|697770.6|695770.6|39
1635233100000|2021-10-26 07:25:00|697796.4|695796.4|697778.1|695778.1|697836.3|695836.3|697778.1|695778.1|33
1635233110000|2021-10-26 07:25:10|697774.8|695774.8|697874|695874|697915.6|696394.1|697394.1|695774.8|34
1635233120000|2021-10-26 07:25:20|697885.6|695885.6|697969.8|695969.8|697985.2|695985.2|697885.6|695885.6|34
1635233130000|2021-10-26 07:25:30|697973.3|695973.3|697932.7|695932.7|697992.2|695992.2|697929.8|695929.8|30
1635233140000|2021-10-26 07:25:40|697930.3|695930.3|697813.8|695813.8|697934.5|696328.3|697328.3|695812.8|33
1635233150000|2021-10-26 07:25:50|697812.5|695812.5|697799.7|695799.7|697830.5|695830.5|697781.1|695781.1|31
1635233160000|2021-10-26 07:26:00|697791|695791|697803.9|695803.9|697834.7|695834.7|697782.3|695782.3|36
1635233170000|2021-10-26 07:26:10|697813.5|695813.5|697881.1|695881.1|697957.4|696390.2|697390.2|695780.5|35
1635233180000|2021-10-26 07:26:20|697880.7|695880.7|697386|696386|697891.4|696390.6|697374|695868.9|30
1635233190000|2021-10-26 07:26:30|697387.7|696387.7|697967.9|695967.9|697990.8|696486.3|697385.2|695892.7|33
1635233200000|2021-10-26 07:26:40|697967.6|695967.6|697965.1|695965.1|697980.9|695980.9|697957.5|695957.5|26
1635233210000|2021-10-26 07:26:50|697968.9|695968.9|697957.4|695957.4|697994.5|696489.8|697489.8|695950.7|35
1635233220000|2021-10-26 07:27:00|697956.4|695956.4|697967.5|695967.5|697967.5|696464|697444.6|695945.3|24
1635233230000|2021-10-26 07:27:10|697968.7|695968.7|697965|695965|697988.8|696489.5|697470.6|695958.8|25
1635233240000|2021-10-26 07:27:20|697464|696464|697829.6|695829.6|698019.5|696479.7|697334.1|695829.6|34
1635233250000|2021-10-26 07:27:30|697338.9|696338.9|697384.6|696384.6|697877.4|696384.6|697328.9|695832.8|36
1635233260000|2021-10-26 07:27:40|697383.6|696383.6|697915.5|695915.5|697961.1|696393.8|697383.6|695877.6|32
1635233270000|2021-10-26 07:27:50|697921.3|695921.3|697852|695852|697921.3|696389.3|697389.3|695851.1|27
1635233280000|2021-10-26 07:28:00|697852.3|695852.3|697914.4|695914.4|697917|695917|697850.3|695850.3|36
1635233290000|2021-10-26 07:28:10|697417.9|696417.9|697961.9|695961.9|697995.2|696479.5|697417.9|695922.5|35
1635233300000|2021-10-26 07:28:20|697983.3|695983.3|697991.1|695991.1|698024.2|696494.2|697494.2|695957|37
1635233310000|2021-10-26 07:28:30|697992.6|695992.6|697504.7|696504.7|697992.6|696504.7|697419.9|695876.2|36
1635233320000|2021-10-26 07:28:40|698065.2|696065.2|697919|695919|698066.7|696066.7|697919|695919|37
1635233330000|2021-10-26 07:28:50|697896.6|695896.6|698024.1|696024.1|698024.1|696024.1|697896.6|695896.6|35
1635233340000|2021-10-26 07:29:00|698033.4|696033.4|697980.9|695980.9|698033.4|696033.4|697968.4|695968.4|34
1635233350000|2021-10-26 07:29:10|697975.1|695975.1|697914.2|695914.2|697983.6|695983.6|697903.5|695903.5|37
1635233360000|2021-10-26 07:29:20|697909.2|695909.2|697898.2|695898.2|697909.2|695909.2|697897.3|695897.3|29
1635233370000|2021-10-26 07:29:30|697897.7|695897.7|697872.2|695872.2|697903.8|695903.8|697865.5|695865.5|34
1635233380000|2021-10-26 07:29:40|697870.4|695870.4|697781|695781|697871.5|695871.5|697772.2|695772.2|35
1635233390000|2021-10-26 07:29:50|697784.3|695784.3|697796.8|695796.8|697796.8|695796.8|697769.9|695769.9|29
1635233400000|2021-10-26 07:30:00|697795|695795|697876.5|695876.5|697898.6|696403|697376.6|695795|34
1635233410000|2021-10-26 07:30:10|697878.8|695878.8|697978.6|695978.6|697981.1|696401.9|697400.6|695878|30
1635233420000|2021-10-26 07:30:20|697978.7|695978.7|698032.3|696032.3|698046|696046|697978|695978|33
1635233430000|2021-10-26 07:30:30|698031.2|696031.2|698011.7|696011.7|698078.3|696078.3|698005.6|696005.6|33
1635233440000|2021-10-26 07:30:40|698007.5|696007.5|697984.7|695984.7|698008.6|696008.6|697984.1|695984.1|32
1635233450000|2021-10-26 07:30:50|697995.1|695995.1|697972.5|695972.5|698003.6|696470|697470|695964.7|31
1635233460000|2021-10-26 07:31:00|697972.8|695972.8|697980.6|695980.6|697980.8|695980.8|697966.7|695966.7|23
1635233470000|2021-10-26 07:31:10|697979.7|695979.7|697978.6|695978.6|697990.7|695990.7|697963.5|695963.5|33
1635233480000|2021-10-26 07:31:20|697976.2|695976.2|698084.6|696084.6|698084.6|696084.6|697967.9|695967.9|37
1635233490000|2021-10-26 07:31:30|698087|696087|698127.7|696127.7|698131.6|696622.1|697612.8|696087|39
1635233500000|2021-10-26 07:31:40|698154|696154|698192.4|696192.4|698192.4|696192.4|698140.1|696140.1|30
1635233510000|2021-10-26 07:31:50|698185.6|696185.6|698278.5|696278.5|698288|696288|698185.6|696185.6|34
1635233520000|2021-10-26 07:32:00|698288.3|696288.3|698257.6|696257.6|698288.3|696288.3|698241.4|696241.4|34
1635233530000|2021-10-26 07:32:10|698253.2|696253.2|698185.5|696185.5|698264.5|696264.5|698173.7|696173.7|33
1635233540000|2021-10-26 07:32:20|698181.7|696181.7|698191.9|696191.9|698202.9|696692.6|697692.6|696178.3|35
1635233550000|2021-10-26 07:32:30|698190.2|696190.2|698185.7|696185.7|698194.6|696693|697692.5|696175.7|32
1635233560000|2021-10-26 07:32:40|698191.4|696191.4|698204|696204|698204|696204|698172.6|696172.6|28
1635233570000|2021-10-26 07:32:50|698194.9|696194.9|698204.6|696204.6|698205.4|696705.9|697701.9|696187.6|33
1635233580000|2021-10-26 07:33:00|698191.4|696191.4|698189.2|696189.2|698205.6|696205.6|698176.9|696176.9|32
1635233590000|2021-10-26 07:33:10|698200.1|696200.1|697686|696686|698200.1|696686|697686|696167.2|38
1635233600000|2021-10-26 07:33:20|697681.2|696681.2|698182|696182|698200.1|696681.7|697681.2|696164.1|36
1635233610000|2021-10-26 07:33:30|698172.6|696172.6|698143.4|696143.4|698183.2|696183.2|698143.4|696143.4|34
1635233620000|2021-10-26 07:33:40|698133.2|696133.2|698325.8|696325.8|698337.5|696337.5|698108.5|696108.5|37
1635233630000|2021-10-26 07:33:50|698323.9|696323.9|698343.5|696343.5|698343.5|696343.5|698320.2|696320.2|33
1635233640000|2021-10-26 07:34:00|698345.9|696345.9|698266.7|696266.7|698378|696378|698224.4|696224.4|37
1635233650000|2021-10-26 07:34:10|698265.9|696265.9|697685.9|696685.9|698268.3|696686.3|697685.5|696186.4|29
1635233660000|2021-10-26 07:34:20|697686.3|696686.3|698192.8|696192.8|698197.8|696698.4|697678.2|696187.1|27
1635233670000|2021-10-26 07:34:30|698191.6|696191.6|698194.5|696194.5|698194.5|696194.5|698179.2|696179.2|27
1635233680000|2021-10-26 07:34:40|698190.5|696190.5|698184.8|696184.8|698194|696194|698183.8|696183.8|22
1635233690000|2021-10-26 07:34:50|698185.4|696185.4|698195.1|696195.1|698195.1|696195.1|698092.7|696092.7|28
1635233700000|2021-10-26 07:35:00|698206.3|696206.3|698229.2|696229.2|698252.5|696725.2|697695.6|696190.9|38
1635233710000|2021-10-26 07:35:10|698218.1|696218.1|698223.3|696223.3|698253.2|696741.6|697738.9|696211.7|32
1635233720000|2021-10-26 07:35:20|698223.7|696223.7|698244.2|696244.2|698251.8|696753.6|697753.6|696205.2|37
1635233730000|2021-10-26 07:35:30|698216.3|696216.3|698210.2|696210.2|698239.9|696707.4|697707.4|696189.3|29
1635233740000|2021-10-26 07:35:40|697705.1|696705.1|698181.9|696181.9|698216.4|696724.2|697705.1|696180.8|20
1635233750000|2021-10-26 07:35:50|698181.1|696181.1|698127.7|696127.7|698220.5|696220.5|698127.7|696127.7|31
1635233760000|2021-10-26 07:36:00|698115.4|696115.4|698075.7|696075.7|698144.5|696144.5|697992.9|695992.9|39
1635233770000|2021-10-26 07:36:10|698070.8|696070.8|698037.8|696037.8|698122|696122|698034.7|696034.7|39
1635233780000|2021-10-26 07:36:20|698041.3|696041.3|698076.5|696076.5|698130.4|696130.4|698037.5|696037.5|35
1635233790000|2021-10-26 07:36:30|698073.7|696073.7|698080.1|696080.1|698092.5|696590.7|697576.1|696061.5|30
1635233800000|2021-10-26 07:36:40|698074.6|696074.6|698065|696065|698079.4|696542.6|697542.6|696065|24
1635233810000|2021-10-26 07:36:50|698065.5|696065.5|697526.4|696526.4|698065.5|696570.4|697526.4|696019|29
1635233820000|2021-10-26 07:37:00|697532.2|696532.2|697519.1|696519.1|698030.7|696532.5|697514.8|696002.7|36
1635233830000|2021-10-26 07:37:10|697519.8|696519.8|697514.2|696514.2|697527.7|696527.7|697499.1|696499.1|27
1635233840000|2021-10-26 07:37:20|697524.3|696524.3|697938.9|695938.9|698094.2|696601|697481|695867.6|37
1635233850000|2021-10-26 07:37:30|697936.8|695936.8|697437.4|696437.4|698018.2|696527.5|697435.6|695934.7|37
1635233860000|2021-10-26 07:37:40|697444|696444|697570.4|696570.4|698075.6|696570.4|697427.2|695927.2|36
1635233870000|2021-10-26 07:37:50|697571.8|696571.8|698026.8|696026.8|698029.2|696572.3|697511.7|696011.1|33
1635233880000|2021-10-26 07:38:00|697524.8|696524.8|698051.9|696051.9|698051.9|696542.1|697519.4|696021.6|29
1635233890000|2021-10-26 07:38:10|698051.2|696051.2|698074.9|696074.9|698084.4|696567.7|697548.7|696048.3|28
1635233900000|2021-10-26 07:38:20|698073.2|696073.2|698038.2|696038.2|698089.8|696598.8|697598.8|696034|25
1635233910000|2021-10-26 07:38:30|698042.5|696042.5|698033.3|696033.3|698054.4|696054.4|698033.3|696033.3|32
1635233920000|2021-10-26 07:38:40|698035.7|696035.7|697541.8|696541.8|698040.9|696541.8|697531.1|696021.7|27
1635233930000|2021-10-26 07:38:50|698019|696019|698073.2|696073.2|698075.6|696579.2|697565.1|696011.5|32
1635233940000|2021-10-26 07:39:00|698073|696073|698049.6|696049.6|698075.5|696563.5|697561|696030.5|35
1635233950000|2021-10-26 07:39:10|698055.4|696055.4|698128.8|696128.8|698148.2|696619.9|697619.9|696055.4|35
1635233960000|2021-10-26 07:39:20|698136|696136|698148.7|696148.7|698177.2|696177.2|698121.2|696121.2|33
1635233970000|2021-10-26 07:39:30|697644|696644|698152.2|696152.2|698152.2|696654.5|697643.3|696145.5|31
1635233980000|2021-10-26 07:39:40|698154.2|696154.2|698137.1|696137.1|698154.2|696621.1|697597|696099.9|33
1635233990000|2021-10-26 07:39:50|698128.6|696128.6|698071.5|696071.5|698128.6|696128.6|698052|696052|37
1635234000000|2021-10-26 07:40:00|698073.7|696073.7|697927.2|695927.2|698073.7|696448.2|697426.2|695925.8|34
1635234010000|2021-10-26 07:40:10|697930.7|695930.7|697925.3|695925.3|697930.7|695930.7|697920.4|695920.4|22
1635234020000|2021-10-26 07:40:20|697925.9|695925.9|697925|695925|697932.2|696424.5|697363.2|695860.5|28
1635234030000|2021-10-26 07:40:30|697929|695929|697939.6|695939.6|697967.4|696471.8|697459.6|695926.4|30
1635234040000|2021-10-26 07:40:40|697935.4|695935.4|697842.3|695842.3|697937.5|696428.6|697335.4|695839.7|37
1635234050000|2021-10-26 07:40:50|697842.2|695842.2|697842.1|695842.1|697854.7|696336.8|697334.9|695820.2|32
1635234060000|2021-10-26 07:41:00|697843.6|695843.6|697290.7|696290.7|697882.6|696360.4|697287.6|695792.4|32
1635234070000|2021-10-26 07:41:10|697790.9|695790.9|697774.8|695774.8|697790.9|696280|697271.9|695764.9|30
1635234080000|2021-10-26 07:41:20|697731.3|695731.3|697208.1|696208.1|697731.3|696222.4|697189.1|695693.5|36
1635234090000|2021-10-26 07:41:30|697711.1|695711.1|697200.3|696200.3|697718.1|696215.6|697189.5|695701.9|29
1635234100000|2021-10-26 07:41:40|697203.6|696203.6|697160.5|696160.5|697205.4|696205.4|697160.5|696160.5|29
1635234110000|2021-10-26 07:41:50|697160.9|696160.9|697655.8|695655.8|697656.1|696165.3|697131.8|695628.1|30
1635234120000|2021-10-26 07:42:00|697650.1|695650.1|697643.4|695643.4|697654.7|696142|697104.2|695576.6|38
1635234130000|2021-10-26 07:42:10|697147.2|696147.2|697129.6|696129.6|697728.4|696229.9|697124.6|695641.7|38
1635234140000|2021-10-26 07:42:20|697124.7|696124.7|697670.9|695670.9|697678.8|696128.5|697117.8|695625.3|36
1635234150000|2021-10-26 07:42:30|697672.6|695672.6|697215.9|696215.9|697744.4|696252|697173.7|695671.2|31
1635234160000|2021-10-26 07:42:40|697214.7|696214.7|697219.5|696219.5|697728.7|696233.8|697208.1|695705.9|35
1635234170000|2021-10-26 07:42:50|697219.7|696219.7|697229.2|696229.2|697741.2|696229.2|697210.6|695714.5|39
1635234180000|2021-10-26 07:43:00|697221.3|696221.3|697628.3|695628.3|697715.4|696221.3|697103|695608.7|38
1635234190000|2021-10-26 07:43:10|697631.2|695631.2|697681.8|695681.8|697681.8|696160.6|697136.9|695629.5|32
1635234200000|2021-10-26 07:43:20|697692.4|695692.4|697636.9|695636.9|697692.9|696200.7|697128.8|695623.5|37
1635234210000|2021-10-26 07:43:30|697626.4|695626.4|697118.7|696118.7|697626.4|696132.7|697081.9|695616.2|30
1635234220000|2021-10-26 07:43:40|697137.3|696137.3|697694.1|695694.1|697694.1|696189.9|697135.8|695674.4|26
1635234230000|2021-10-26 07:43:50|697686.2|695686.2|697081|696081|697699.6|696194.8|697077.4|695683.1|34
1635234240000|2021-10-26 07:44:00|697080|696080|697036.8|696036.8|697581.5|696083.2|697031.9|695542.6|36
1635234250000|2021-10-26 07:44:10|697551.5|695551.5|697579.1|695579.1|697585.6|696094.3|697071.1|695549.2|31
1635234260000|2021-10-26 07:44:20|697577.9|695577.9|697019.5|696019.5|697582.6|696085.3|697019.5|695526.5|32
1635234270000|2021-10-26 07:44:30|697021.7|696021.7|697020|696020|697535.3|696041.1|697011.4|695529.3|24
1635234280000|2021-10-26 07:44:40|697018.1|696018.1|697029.8|696029.8|697032.7|696032.7|697014.3|696014.3|32
1635234290000|2021-10-26 07:44:50|697033.9|696033.9|696880.5|695880.5|697535.1|696033.9|696857.4|695535.1|31
1635234300000|2021-10-26 07:45:00|696865|695865|697382.6|695382.6|697383.3|695882.3|696788.2|695302.7|39
1635234310000|2021-10-26 07:45:10|697382.2|695382.2|697431.4|695431.4|697488.2|695890.3|696890.3|695382.2|36
1635234320000|2021-10-26 07:45:20|697429.4|695429.4|697387.6|695387.6|697457|695457|697367.8|695367.8|28
1635234330000|2021-10-26 07:45:30|697387.7|695387.7|697442.4|695442.4|697454.5|695899.3|696879.8|695387.7|33
1635234340000|2021-10-26 07:45:40|697443.6|695443.6|696867.9|695867.9|697443.6|695878.9|696867.9|695362.3|30
1635234350000|2021-10-26 07:45:50|696902.9|695902.9|697391.5|695391.5|697451.9|695929.9|696902.9|695374.8|36
1635234360000|2021-10-26 07:46:00|697387.2|695387.2|697310.8|695310.8|697387.2|695853.4|696749.3|695280.6|38
1635234370000|2021-10-26 07:46:10|697313.8|695313.8|696767.2|695767.2|697341.8|695845|696765.7|695264.1|38
1635234380000|2021-10-26 07:46:20|696767.7|695767.7|696672.5|695672.5|697245.9|695768.6|696672.5|695215.5|38
1635234390000|2021-10-26 07:46:30|696677.4|695677.4|696517.3|695517.3|697219|695677.4|696517.3|695049.3|36
1635234400000|2021-10-26 07:46:40|696515|695515|697298.7|695298.7|697321.5|695818|696515|695089.1|39
1635234410000|2021-10-26 07:46:50|697291.3|695291.3|697248.5|695248.5|697338.8|695816.6|696758.5|695247.3|34
1635234420000|2021-10-26 07:47:00|696745.2|695745.2|697239.3|695239.3|697239.3|695755|696699.2|695227.5|33
1635234430000|2021-10-26 07:47:10|696730.1|695730.1|697207.4|695207.4|697239.6|695735.6|696695.9|695203.1|33
1635234440000|2021-10-26 07:47:20|697215.7|695215.7|697181.1|695181.1|697235.4|695727.9|696713.8|695177.2|35
1635234450000|2021-10-26 07:47:30|697179.9|695179.9|697210.1|695210.1|697218.5|695218.5|697163.1|695163.1|24
1635234460000|2021-10-26 07:47:40|697209.6|695209.6|696636|695636|697225.2|695703.6|696636|695158.6|33
1635234470000|2021-10-26 07:47:50|696638.5|695638.5|696648.9|695648.9|697150.5|695648.9|696625.7|695117.9|26
1635234480000|2021-10-26 07:48:00|696652.1|695652.1|697089.9|695089.9|697146.1|695652.1|696606.7|695059.5|37
1635234490000|2021-10-26 07:48:10|696580|695580|697000.5|695000.5|697123.2|695581.8|696518.1|694977.5|31
1635234500000|2021-10-26 07:48:20|696995.9|694995.9|696479.7|695479.7|696995.9|695491.5|696475|694986.1|31
1635234510000|2021-10-26 07:48:30|696479.4|695479.4|697071|695071|697076.6|695531.8|696475.7|695019.2|33
1635234520000|2021-10-26 07:48:40|697060.9|695060.9|696458.1|695458.1|697061.8|695554.7|696437.3|694973.4|34
1635234530000|2021-10-26 07:48:50|696461|695461|697020.7|695020.7|697027.3|695531.1|696454.6|695017.8|31
1635234540000|2021-10-26 07:49:00|697023.5|695023.5|696551.3|695551.3|697077.7|695569.6|696520.7|695022.3|29
1635234550000|2021-10-26 07:49:10|696558.4|695558.4|697085.4|695085.4|697087.1|695558.4|696507.6|695056.4|33
1635234560000|2021-10-26 07:49:20|697081.9|695081.9|697067.3|695067.3|697109.6|695109.6|697052.6|695052.6|36
1635234570000|2021-10-26 07:49:30|697068.8|695068.8|697009.1|695009.1|697068.8|695068.8|697003.6|695003.6|34
1635234580000|2021-10-26 07:49:40|697003.7|695003.7|696466.1|695466.1|697004.8|695484.9|696447.7|694972|31
1635234590000|2021-10-26 07:49:50|696465.5|695465.5|697080.7|695080.7|697080.7|695496.4|696464.1|694952.1|28
1635234600000|2021-10-26 07:50:00|697078.6|695078.6|697133.8|695133.8|697134|695538.8|696538.8|695040.1|35
1635234610000|2021-10-26 07:50:10|697125.8|695125.8|697147.9|695147.9|697151.5|695648.7|696619.7|695078.4|30
1635234620000|2021-10-26 07:50:20|697152.4|695152.4|696631.5|695631.5|697158.5|695647.1|696619.7|695108.8|35
1635234630000|2021-10-26 07:50:30|696628.4|695628.4|697111.8|695111.8|697129.2|695633.2|696590.1|695107|33
1635234640000|2021-10-26 07:50:40|697110.1|695110.1|697110.5|695110.5|697116.1|695116.1|697109.7|695109.7|25
1635234650000|2021-10-26 07:50:50|697110.3|695110.3|697108.7|695108.7|697111.9|695111.9|697108.3|695108.3|19
1635234660000|2021-10-26 07:51:00|697114.9|695114.9|696670.7|695670.7|697169.9|695670.7|696607.9|695099.9|30
1635234670000|2021-10-26 07:51:10|697174.8|695174.8|696676|695676|697178.4|695676|696667.2|695166.4|29
1635234680000|2021-10-26 07:51:20|697169.8|695169.8|697351.9|695351.9|697357|695744.7|696675.3|695169.8|36
1635234690000|2021-10-26 07:51:30|697351.8|695351.8|697325.6|695325.6|697351.8|695351.8|697312.4|695312.4|29
1635234700000|2021-10-26 07:51:40|697329|695329|697338.3|695338.3|697343.7|695343.7|697278.2|695278.2|34
1635234710000|2021-10-26 07:51:50|697337.5|695337.5|697315.5|695315.5|697368.2|695368.2|697315.5|695315.5|28
1635234720000|2021-10-26 07:52:00|697316.5|695316.5|696755.5|695755.5|697329.1|695788.1|696755.5|695278.4|27
1635234730000|2021-10-26 07:52:10|697256.8|695256.8|696721.8|695721.8|697256.8|695758.4|696707.8|695213.5|30
1635234740000|2021-10-26 07:52:20|696723.7|695723.7|697109.2|695109.2|697195.6|695724.1|696602|695105.7|36
1635234750000|2021-10-26 07:52:30|697107.1|695107.1|696970.3|694970.3|697115.5|695505.7|696481|694951.7|38
1635234760000|2021-10-26 07:52:40|696967.1|694967.1|696997.7|694997.7|697030.1|695030.1|696967.1|694967.1|38
1635234770000|2021-10-26 07:52:50|697010|695010|696983.4|694983.4|697023|695500|696499.4|694976.4|32
1635234780000|2021-10-26 07:53:00|696982.7|694982.7|697015.4|695015.4|697019.8|695019.8|696975.2|694975.2|36
1635234790000|2021-10-26 07:53:10|697018.4|695018.4|696974.3|694974.3|697018.8|695483.2|696480.3|694974|30
1635234800000|2021-10-26 07:53:20|696975.2|694975.2|696466.1|695466.1|696981.7|695481|696465.6|694975.2|27
1635234810000|2021-10-26 07:53:30|696466.4|695466.4|696456|695456|696471.3|695471.3|696456|695456|27
1635234820000|2021-10-26 07:53:40|696454.6|695454.6|696452.4|695452.4|696954.9|695467.1|696451.1|694954.9|32
1635234830000|2021-10-26 07:53:50|696452.8|695452.8|696536.3|695536.3|697025.2|695537.9|696452|695018.4|35
1635234840000|2021-10-26 07:54:00|696529.3|695529.3|696494.2|695494.2|697013.3|695529.3|696487.9|694989.9|30
1635234850000|2021-10-26 07:54:10|696491.8|695491.8|696528.6|695528.6|696528.6|695528.6|696491.8|695491.8|21
1635234860000|2021-10-26 07:54:20|696528.5|695528.5|696972.6|694972.6|696976.3|695539.1|696473.4|694972.6|22
1635234870000|2021-10-26 07:54:30|696973|694973|696995.5|694995.5|696995.5|695487.7|696473.5|694973|33
1635234880000|2021-10-26 07:54:40|696995.6|694995.6|696537.1|695537.1|697020.8|695537.1|696526.8|694991.2|27
1635234890000|2021-10-26 07:54:50|697033.9|695033.9|697021|695021|697033.9|695543|696492.4|694992.4|25
1635234900000|2021-10-26 07:55:00|696511.3|695511.3|696482.3|695482.3|697033.3|695525.1|696445.1|694963.6|29
1635234910000|2021-10-26 07:55:10|696477.2|695477.2|696426.5|695426.5|696938.5|695483.3|696408.2|694927.3|33
1635234920000|2021-10-26 07:55:20|696428.5|695428.5|696853.3|694853.3|696949.4|695432.8|696340.6|694834.3|29
1635234930000|2021-10-26 07:55:30|696358.3|695358.3|696842.2|694842.2|696902.8|695424|696341.2|694832.4|34
1635234940000|2021-10-26 07:55:40|696832.9|694832.9|696856.4|694856.4|696864.4|695356.4|696304.2|694809.8|31
1635234950000|2021-10-26 07:55:50|696859.4|694859.4|696816.6|694816.6|696868.3|695385.6|696258.6|694780.4|31
1635234960000|2021-10-26 07:56:00|696799.5|694799.5|696696.4|694696.4|696799.5|695289.2|696115.2|694621.5|37
1635234970000|2021-10-26 07:56:10|696698.2|694698.2|696677.5|694677.5|696709.7|695195.7|696135.2|694633.3|36
1635234980000|2021-10-26 07:56:20|696677.6|694677.6|696184.1|695184.1|696699|695189.6|696175.4|694672|36
1635234990000|2021-10-26 07:56:30|696183.9|695183.9|696268|695268|696786.7|695278|696183|694688.1|34
1635235000000|2021-10-26 07:56:40|696778.9|694778.9|696326.9|695326.9|696865.6|695354.4|696278.7|694778.9|34
1635235010000|2021-10-26 07:56:50|696335.5|695335.5|696339.5|695339.5|696842.7|695339.5|696332.5|694818.4|30
1635235020000|2021-10-26 07:57:00|696337|695337|696347.6|695347.6|696853.5|695351.8|696333.1|694831.1|28
1635235030000|2021-10-26 07:57:10|696348.2|695348.2|696285.4|695285.4|696862.1|695349.8|696285.4|694846.1|26
1635235040000|2021-10-26 07:57:20|696287.8|695287.8|696234.5|695234.5|696796|695290.1|696234.5|694731.1|33
1635235050000|2021-10-26 07:57:30|696234.9|695234.9|696190.1|695190.1|696728.2|695243.4|696169.5|694685.3|30
1635235060000|2021-10-26 07:57:40|696188.1|695188.1|696078.1|695078.1|696670.9|695199.9|696063.7|694668.7|28
1635235070000|2021-10-26 07:57:50|696077.8|695077.8|696075.6|695075.6|696079|695079|696073.1|695073.1|27
1635235080000|2021-10-26 07:58:00|696072.8|695072.8|696500|694500|696519|695074.8|695961.8|694489.8|35
1635235090000|2021-10-26 07:58:10|696500.4|694500.4|696037|695037|696512.4|695037|696004.7|694498.5|29
1635235100000|2021-10-26 07:58:20|696034.4|695034.4|696143.7|695143.7|696636|695144.6|696034.4|694534.7|34
1635235110000|2021-10-26 07:58:30|696643.6|694643.6|696188.7|695188.7|696675.9|695189.5|696145.9|694643.3|29
1635235120000|2021-10-26 07:58:40|696187.2|695187.2|696190.2|695190.2|696691.2|695190.2|696182.4|694685|23
1635235130000|2021-10-26 07:58:50|696189.3|695189.3|696686.2|694686.2|696686.9|695192.1|696184|694671.9|16
1635235140000|2021-10-26 07:59:00|696689|694689|696234.3|695234.3|696736.4|695240|696187.7|694668|30
1635235150000|2021-10-26 07:59:10|696240.2|695240.2|696238.8|695238.8|696740.8|695244.3|696238.8|694733.9|23
1635235160000|2021-10-26 07:59:20|696237.4|695237.4|696236.3|695236.3|696734|695239|696216.5|694734|26
1635235170000|2021-10-26 07:59:30|696236.5|695236.5|696230.4|695230.4|696236.5|695236.5|696228.8|695228.8|22
1635235180000|2021-10-26 07:59:40|696229.6|695229.6|696298|695298|696791.4|695300|696211.1|694774.9|30
1635235190000|2021-10-26 07:59:50|696794|694794|696311.1|695311.1|696822.1|695319|696305.4|694794|28
1635235200000|2021-10-26 08:00:00|696822.9|694822.9|696312.1|695312.1|696823.4|695312.1|696299.1|694799.6|27
1635235210000|2021-10-26 08:00:10|696313.9|695313.9|696805.9|694805.9|696806.3|695322|696298.5|694801.8|33
1635235220000|2021-10-26 08:00:20|696804.9|694804.9|696820.2|694820.2|696820.2|694820.2|696798.9|694798.9|22
1635235230000|2021-10-26 08:00:30|696824.9|694824.9|696327.3|695327.3|696840.3|695340.3|696311.6|694824|16
1635235240000|2021-10-26 08:00:40|696327.7|695327.7|696331.8|695331.8|696334|695334|696326.7|695326.7|16
1635235250000|2021-10-26 08:00:50|696333.5|695333.5|696829.4|694829.4|696829.8|695334.1|696333.5|694827.5|13
1635235260000|2021-10-26 08:01:00|696829.3|694829.3|696416.2|695416.2|696908.4|695416.2|696371.5|694829.3|29
1635235270000|2021-10-26 08:01:10|696416.1|695416.1|696485.3|695485.3|696994.6|695493.5|696416.1|694929.6|25
1635235280000|2021-10-26 08:01:20|696965.5|694965.5|696958.3|694958.3|696979.9|695476.8|696460.6|694958.3|23
1635235290000|2021-10-26 08:01:30|696971|694971|696918.1|694918.1|696979.3|694979.3|696916.7|694916.7|27
1635235300000|2021-10-26 08:01:40|696413.7|695413.7|696428.3|695428.3|696935.1|695455.3|696268.3|694775.4|29
1635235310000|2021-10-26 08:01:50|696922.2|694922.2|696321.4|695321.4|696924|695464.3|696287.3|694922.2|36
1635235320000|2021-10-26 08:02:00|696319.5|695319.5|696323.2|695323.2|696822.4|695333.2|696313.7|694810.5|30
1635235330000|2021-10-26 08:02:10|696317.3|695317.3|696635.5|694635.5|696809|695318.9|696142|694635.5|31
1635235340000|2021-10-26 08:02:20|696130.4|695130.4|696062.5|695062.5|696577.1|695130.4|696054.2|694554.4|35
1635235350000|2021-10-26 08:02:30|696063.8|695063.8|696162|695162|696626.4|695166.4|696059.2|694563.7|31
1635235360000|2021-10-26 08:02:40|696151.7|695151.7|696150.2|695150.2|696660|695167.3|696149.9|694651.3|26
1635235370000|2021-10-26 08:02:50|696150|695150|696516.7|694516.7|696637.4|695169|696017.6|694516.7|30
1635235380000|2021-10-26 08:03:00|696016.5|695016.5|696025.1|695025.1|696028.3|695028.3|696015.3|695015.3|30
1635235390000|2021-10-26 08:03:10|696024.7|695024.7|696244.7|694244.7|696352.3|695024.7|696024.4|694160|38
1635235400000|2021-10-26 08:03:20|696229.5|694229.5|696230.9|694230.9|696289.6|694764|695714.7|694193.9|40
1635235410000|2021-10-26 08:03:30|696238.7|694238.7|696254.4|694254.4|696325.6|694325.6|696225.9|694225.9|39
1635235420000|2021-10-26 08:03:40|696250.9|694250.9|696266.9|694266.9|696266.9|694728.9|695673|694170.4|33
1635235430000|2021-10-26 08:03:50|696243.7|694243.7|696250.9|694250.9|696270.6|694745.1|695687.2|694185.7|35
1635235440000|2021-10-26 08:04:00|696219.7|694219.7|695928.4|694928.4|696402.4|694928.4|695719.1|694219.7|38
1635235450000|2021-10-26 08:04:10|695922.5|694922.5|695774.9|694774.9|696450.1|694940.1|695774.9|694358.3|34
1635235460000|2021-10-26 08:04:20|696268|694268|696314.5|694314.5|696330.5|694812.9|695754.6|694267.3|34
1635235470000|2021-10-26 08:04:30|696301.5|694301.5|696344.5|694344.5|696353.5|694843.1|695783.5|694280|35
1635235480000|2021-10-26 08:04:40|696358.7|694358.7|695837.6|694837.6|696366.8|694859.9|695828.1|694330.2|33
1635235490000|2021-10-26 08:04:50|695836.4|694836.4|695847|694847|696347.6|694858.4|695831.8|694347.6|26
1635235500000|2021-10-26 08:05:00|695857.4|694857.4|695858.3|694858.3|695862.1|694862.1|695854.2|694854.2|27
1635235510000|2021-10-26 08:05:10|695867.9|694867.9|696008.5|695008.5|696537.1|695033.2|695867.9|694469.9|24
1635235520000|2021-10-26 08:05:20|695998.3|694998.3|696095.5|695095.5|696518.3|695096.6|695998.3|694518.3|29
1635235530000|2021-10-26 08:05:30|696091|695091|695974.8|694974.8|696552.5|695100.7|695970.2|694527.9|34
1635235540000|2021-10-26 08:05:40|695973.1|694973.1|696474.7|694474.7|696493|694981.3|695967.8|694465.4|32
1635235550000|2021-10-26 08:05:50|696480.8|694480.8|695981.4|694981.4|696496.3|694998.2|695962.9|694454.4|35
1635235560000|2021-10-26 08:06:00|695982.1|694982.1|696011.8|695011.8|696515|695013.2|695964.1|694446.6|35
1635235570000|2021-10-26 08:06:10|696013.9|695013.9|696488.6|694488.6|696545|695088.5|696012|694477.6|29
1635235580000|2021-10-26 08:06:20|696486.9|694486.9|696459.9|694459.9|696502.6|695002.9|695951.5|694458.7|29
1635235590000|2021-10-26 08:06:30|696458.1|694458.1|696534.1|694534.1|696539.6|695031.1|695987.4|694458.1|35
1635235600000|2021-10-26 08:06:40|696531.3|694531.3|696529.5|694529.5|696562.8|695078.2|696050.9|694529.5|34
1635235610000|2021-10-26 08:06:50|696538.2|694538.2|696538.2|694538.2|696541.7|694541.7|696525|694525|23
1635235620000|2021-10-26 08:07:00|696538.1|694538.1|696536.7|694536.7|696543.6|695036.8|696036.8|694529.3|29
1635235630000|2021-10-26 08:07:10|696537.7|694537.7|696530.4|694530.4|696538.1|695011|696010.2|694498.8|35
1635235640000|2021-10-26 08:07:20|696528.3|694528.3|696509.6|694509.6|696546.5|694546.5|696506.5|694506.5|28
1635235650000|2021-10-26 08:07:30|696510.6|694510.6|696479.8|694479.8|696546.6|695049.6|696002.5|694479.8|34
1635235660000|2021-10-26 08:07:40|696482.7|694482.7|696500.6|694500.6|696502.3|694988.3|695978.5|694477.9|29
1635235670000|2021-10-26 08:07:50|696502.2|694502.2|696011.6|695011.6|696510.7|695018.2|695994.7|694500.5|24
1635235680000|2021-10-26 08:08:00|696531.5|694531.5|696069.1|695069.1|696573.4|695071.2|696054|694531.5|37
1635235690000|2021-10-26 08:08:10|696067.2|695067.2|696065.4|695065.4|696072.5|695072.5|696062.7|695062.7|28
1635235700000|2021-10-26 08:08:20|696570.3|694570.3|696532.1|694532.1|696570.3|695078.9|696044.4|694532.1|19
1635235710000|2021-10-26 08:08:30|696548.6|694548.6|696552|694552|696571|695071.9|696060.4|694541.9|29
1635235720000|2021-10-26 08:08:40|696551.5|694551.5|696017.8|695017.8|696553|695057.1|696005|694498.9|22
1635235730000|2021-10-26 08:08:50|696018.1|695018.1|695973.7|694973.7|696478|695020.5|695960.8|694457.3|31
1635235740000|2021-10-26 08:09:00|695974|694974|695968.8|694968.8|696473.7|694974|695959.3|694459.3|22
1635235750000|2021-10-26 08:09:10|695982.6|694982.6|696504.6|694504.6|696505.7|695001.7|695981|694479.6|28
1635235760000|2021-10-26 08:09:20|696010.9|695010.9|696003.2|695003.2|696016.6|695016.6|696003.2|695003.2|19
1635235770000|2021-10-26 08:09:30|696003.8|695003.8|695944|694944|696461.4|695004.4|695941.7|694446.4|30
1635235780000|2021-10-26 08:09:40|695942.2|694942.2|695803|694803|696473.8|694961.8|695803|694300.8|36
1635235790000|2021-10-26 08:09:50|695803.6|694803.6|695673.7|694673.7|696301.6|694806.4|695673.7|694277.2|32
1635235800000|2021-10-26 08:10:00|695664|694664|695776.8|694776.8|696280.8|694784.5|695660.5|694149.2|38
1635235810000|2021-10-26 08:10:10|695778.3|694778.3|696028.7|694028.7|696283.8|694786.4|695778.3|694001.9|38
1635235820000|2021-10-26 08:10:20|696007.4|694007.4|695958.4|693958.4|696031.3|694031.3|695936|693936|31
1635235830000|2021-10-26 08:10:30|695966.4|693966.4|695463.9|694463.9|695968.3|694475.1|695450.7|693927.7|33
1635235840000|2021-10-26 08:10:40|695946.4|693946.4|695575.1|693575.1|695959.8|694477|695450.7|693532.7|38
1635235850000|2021-10-26 08:10:50|695591.8|693591.8|695507.3|693507.3|695616.4|694026|695026|693504.3|40
1635235860000|2021-10-26 08:11:00|695512.9|693512.9|695513.2|693513.2|695533.1|693533.1|695431.2|693431.2|37
1635235870000|2021-10-26 08:11:10|695517|693517|695668.4|693668.4|695725.2|694229.2|695165|693516.4|39
1635235880000|2021-10-26 08:11:20|695625.8|693625.8|695778.3|693778.3|695787|694115.9|695110.8|693604.2|32
1635235890000|2021-10-26 08:11:30|695777.9|693777.9|695060.3|694060.3|695778.1|694259.9|695052.5|693552.3|37
1635235900000|2021-10-26 08:11:40|695061|694061|695673.3|693673.3|695688.8|694091.9|695061|693562.7|37
1635235910000|2021-10-26 08:11:50|695667.9|693667.9|695621.5|693621.5|695668.6|694122|695098.1|693597.4|36
1635235920000|2021-10-26 08:12:00|695617.3|693617.3|695117.8|694117.8|695626|694117.8|695106|693604|34
1635235930000|2021-10-26 08:12:10|695115.8|694115.8|695582.8|693582.8|695657.3|694121.3|695078.5|693571.1|30
1635235940000|2021-10-26 08:12:20|695082.2|694082.2|695162|694162|695571|694162|695076.9|693571|29
1635235950000|2021-10-26 08:12:30|695160.5|694160.5|695638.2|693638.2|695662.1|694204|695160.5|693628|30
1635235960000|2021-10-26 08:12:40|695631.6|693631.6|695108.7|694108.7|695661.8|694168.8|695090.9|693584.3|38
1635235970000|2021-10-26 08:12:50|695106.3|694106.3|695644.6|693644.6|695648.9|694135.9|695103.2|693594.7|25
1635235980000|2021-10-26 08:13:00|695645.1|693645.1|695638.1|693638.1|695658.9|694133.6|695133.6|693631.5|34
1635235990000|2021-10-26 08:13:10|695645.4|693645.4|695627.9|693627.9|695645.4|694141.7|695130|693620.8|29
1635236000000|2021-10-26 08:13:20|695623.5|693623.5|695457.1|693457.1|695623.5|694124|695004.1|693430.8|34
1635236010000|2021-10-26 08:13:30|695417|693417|695262|693262|695507.5|693980.2|694764.8|693262|38
1635236020000|2021-10-26 08:13:40|695275.7|693275.7|694806|693806|695303.6|693806|694753|693255.5|39
1635236030000|2021-10-26 08:13:50|694806.7|693806.7|695285|693285|695319|693808|694774|693272.6|36
1635236040000|2021-10-26 08:14:00|695280.5|693280.5|695254|693254|695290.2|693780.4|694746.8|693244|33
1635236050000|2021-10-26 08:14:10|694755.4|693755.4|695289.3|693289.3|695289.3|693769.3|694750.9|693266.3|29
1635236060000|2021-10-26 08:14:20|695290|693290|694811.5|693811.5|695297.5|693811.5|694767.8|693262.3|34
1635236070000|2021-10-26 08:14:30|694806.7|693806.7|695305|693305|695341.6|693841.5|694802.4|693286.6|35
1635236080000|2021-10-26 08:14:40|695304.8|693304.8|695328.1|693328.1|695334.7|693814.9|694803.6|693288.5|30
1635236090000|2021-10-26 08:14:50|695335.8|693335.8|695444.1|693444.1|695458.3|693957.7|694895.6|693328.6|33
1635236100000|2021-10-26 08:15:00|695444|693444|695422.4|693422.4|695457.9|693457.9|695422.4|693422.4|37
1635236110000|2021-10-26 08:15:10|695429.5|693429.5|694946.1|693946.1|695435.4|693946.1|694946.1|693421.9|29
1635236120000|2021-10-26 08:15:20|694948.4|693948.4|694983.8|693983.8|695498.3|693999.2|694945.5|693459.3|37
1635236130000|2021-10-26 08:15:30|694975.6|693975.6|695070|694070|695506.2|694070|694971.7|693506.2|33
1635236140000|2021-10-26 08:15:40|695067.9|694067.9|694994.2|693994.2|695553.7|694071.6|694994.2|693518.1|35
1635236150000|2021-10-26 08:15:50|695000.2|694000.2|694976.6|693976.6|695547.8|694040.3|694915|693424.2|38
1635236160000|2021-10-26 08:16:00|694974.5|693974.5|695319.3|693319.3|695478.1|693974.5|694788.3|693295.4|40
1635236170000|2021-10-26 08:16:10|695320.3|693320.3|695258.6|693258.6|695335.7|693846.9|694743.6|693252.3|31
1635236180000|2021-10-26 08:16:20|695249.6|693249.6|695246.8|693246.8|695329.6|693827|694751.2|693246.8|37
1635236190000|2021-10-26 08:16:30|695250.1|693250.1|694646.5|693646.5|695252.4|693673.4|694645.5|693141.9|35
1635236200000|2021-10-26 08:16:40|694648.1|693648.1|694645.7|693645.7|695185.1|693656.6|694632.5|693146.4|36
1635236210000|2021-10-26 08:16:50|694636.6|693636.6|695053.4|693053.4|695111.7|693636.6|694586.4|693053.2|38
1635236220000|2021-10-26 08:17:00|694585.8|693585.8|694461.7|693461.7|695074.3|693596.9|694453|692958.1|33
1635236230000|2021-10-26 08:17:10|694463|693463|694424|693424|694469.3|693469.3|694420|693420|37
1635236240000|2021-10-26 08:17:20|694423.3|693423.3|694346.7|693346.7|694919.9|693423.3|694335.6|692843.6|32
1635236250000|2021-10-26 08:17:30|694345.6|693345.6|694333.3|693333.3|694868.7|693464|694328.6|692823.2|34
1635236260000|2021-10-26 08:17:40|694333.4|693333.4|694628.6|692628.6|694827.6|693335.5|694240.4|692628.6|33
1635236270000|2021-10-26 08:17:50|694641.2|692641.2|694701.7|692701.7|694703.9|693209.8|694197.5|692605.8|35
1635236280000|2021-10-26 08:18:00|694253.5|693253.5|694098.5|693098.5|694721.9|693258.8|694098|692614.2|37
1635236290000|2021-10-26 08:18:10|694603.6|692603.6|694495.9|692495.9|694615.1|693111.1|694082.4|692477.6|36
1635236300000|2021-10-26 08:18:20|694489.1|692489.1|694681|692681|694684.5|693214.3|694141.7|692488.7|38
1635236310000|2021-10-26 08:18:30|694665.2|692665.2|694802.9|692802.9|694802.9|693280.7|694128.5|692617.6|39
1635236320000|2021-10-26 08:18:40|694803.3|692803.3|694908.1|692908.1|694908.1|693372.8|694311.3|692803.3|37
1635236330000|2021-10-26 08:18:50|694901.6|692901.6|694282.9|693282.9|694906.7|693395.8|694282.9|692728.9|39
1635236340000|2021-10-26 08:19:00|694283.9|693283.9|694847.4|692847.4|694878.7|693353.2|694283.9|692772.8|40
1635236350000|2021-10-26 08:19:10|694862|692862|694739.9|692739.9|694862|693255|694255|692736.2|39
1635236360000|2021-10-26 08:19:20|694738.8|692738.8|694688.6|692688.6|694745.4|693258.4|694192.4|692682.4|36
1635236370000|2021-10-26 08:19:30|694688.9|692688.9|694234.3|693234.3|694729.4|693234.3|694211.9|692688.4|32
1635236380000|2021-10-26 08:19:40|694240|693240|694875|692875|694890.2|693363.3|694236.3|692733.7|34
1635236390000|2021-10-26 08:19:50|694873.8|692873.8|694817.9|692817.9|694880|693341.2|694313.5|692804.5|33
1635236400000|2021-10-26 08:20:00|694818.9|692818.9|694731|692731|694818.9|693287.5|694276.8|692731|31
1635236410000|2021-10-26 08:20:10|694734.9|692734.9|694191|693191|694739.6|693228.5|694189.1|692679.2|35
1635236420000|2021-10-26 08:20:20|694688|692688|694214.4|693214.4|694711.5|693215.7|694214.4|692688|28
1635236430000|2021-10-26 08:20:30|694215.1|693215.1|694323.8|693323.8|694820.3|693327.6|694212.4|692730.1|31
1635236440000|2021-10-26 08:20:40|694326.2|693326.2|694878.8|692878.8|694878.8|693379.2|694326.2|692845.7|29
1635236450000|2021-10-26 08:20:50|694878.3|692878.3|694896|692896|694897.4|693396|694382.6|692877.9|26
1635236460000|2021-10-26 08:21:00|694899.2|692899.2|694925.5|692925.5|694944.3|693446.1|694400.1|692885.3|28
1635236470000|2021-10-26 08:21:10|694934.7|692934.7|694938.4|692938.4|694938.4|693441.4|694412.4|692917.2|27
1635236480000|2021-10-26 08:21:20|694939.2|692939.2|694386.2|693386.2|694971.3|693480.5|694386.2|692925.3|35
1635236490000|2021-10-26 08:21:30|694434.8|693434.8|694462.8|693462.8|694956.5|693468.3|694434.8|692955.2|22
1635236500000|2021-10-26 08:21:40|694462.5|693462.5|695063.9|693063.9|695063.9|693578.4|694458.7|693026.7|28
1635236510000|2021-10-26 08:21:50|695064.9|693064.9|695054.2|693054.2|695070.8|693583|694583|693042|34
1635236520000|2021-10-26 08:22:00|695043.8|693043.8|694905.9|692905.9|695054.7|693508.9|694430.7|692905.9|39
1635236530000|2021-10-26 08:22:10|694904.4|692904.4|694866.7|692866.7|694904.4|693388.3|694377|692835.4|40
1635236540000|2021-10-26 08:22:20|694864.5|692864.5|694475|693475|694956.2|693481.9|694437.7|692852.4|37
1635236550000|2021-10-26 08:22:30|694480.1|693480.1|694515.3|693515.3|695036.1|693527.8|694480.1|693006|33
1635236560000|2021-10-26 08:22:40|695010.7|693010.7|694484.3|693484.3|695029|693529.1|694468.2|692967.9|34
1635236570000|2021-10-26 08:22:50|694483.7|693483.7|694956.2|692956.2|694972.8|693502.1|694478.5|692928.3|37
1635236580000|2021-10-26 08:23:00|694962.9|692962.9|694909.6|692909.6|694989.6|693492.2|694421.9|692900.2|35
1635236590000|2021-10-26 08:23:10|694910.6|692910.6|694787.7|692787.7|694910.6|693311.5|694294.3|692772.4|32
1635236600000|2021-10-26 08:23:20|694781.2|692781.2|694286.5|693286.5|694784.9|693295.7|694277.1|692761.2|31
1635236610000|2021-10-26 08:23:30|694287.7|693287.7|694272.3|693272.3|694813.6|693325.9|694264.8|692766|26
1635236620000|2021-10-26 08:23:40|694271.7|693271.7|694208.9|693208.9|694748.3|693271.7|694194.6|692687.4|32
1635236630000|2021-10-26 08:23:50|694209.7|693209.7|694484.4|692484.4|694688.7|693209.7|693987.5|692471.8|36
1635236640000|2021-10-26 08:24:00|694481.3|692481.3|694033.1|693033.1|694536.8|693035.7|694005.3|692480.2|33
1635236650000|2021-10-26 08:24:10|694520.9|692520.9|694476.6|692476.6|694527.3|693030.6|693957.9|692442.7|37
1635236660000|2021-10-26 08:24:20|693997.2|692997.2|693953.3|692953.3|694506.5|692997.2|693942.3|692444.7|31
1635236670000|2021-10-26 08:24:30|694480.3|692480.3|694429.8|692429.8|694507.4|693041|693929.7|692411.2|33
1635236680000|2021-10-26 08:24:40|694415.8|692415.8|694206.3|692206.3|694419.9|692824.9|693824.9|692206.3|36
1635236690000|2021-10-26 08:24:50|694214.1|692214.1|693686.3|692686.3|694248.8|692727.7|693675.5|692192.1|37
1635236700000|2021-10-26 08:25:00|693689|692689|694387.5|692387.5|694387.5|692762|693685.6|692217.9|36
1635236710000|2021-10-26 08:25:10|694378.7|692378.7|694430|692430|694433.9|692924.7|693825.2|692343.8|37
1635236720000|2021-10-26 08:25:20|694430.2|692430.2|693956.9|692956.9|694464.4|692966.5|693875.6|692346.3|34
1635236730000|2021-10-26 08:25:30|693955.9|692955.9|694341.5|692341.5|694399.3|692957.8|693955.8|692338.5|33
1635236740000|2021-10-26 08:25:40|694292.5|692292.5|694404.1|692404.1|694406.8|692815.2|693809.3|692265.5|35
1635236750000|2021-10-26 08:25:50|694389.7|692389.7|694337.7|692337.7|694389.7|692824.9|693824.9|692322.5|33
1635236760000|2021-10-26 08:26:00|693828.4|692828.4|693866|692866|694373.6|692866|693828.4|692324.9|38
1635236770000|2021-10-26 08:26:10|694377.4|692377.4|694383.1|692383.1|694422|692920.2|693886|692377.4|34
1635236780000|2021-10-26 08:26:20|693887.3|692887.3|693830.8|692830.8|694389.7|692889.5|693794.3|692313|29
1635236790000|2021-10-26 08:26:30|693832.3|692832.3|693822.6|692822.6|694330.7|692841.7|693817.6|692317.9|31
1635236800000|2021-10-26 08:26:40|693823|692823|694213|692213|694318.4|692824.5|693753.1|692202.4|35
1635236810000|2021-10-26 08:26:50|694234|692234|694316.2|692316.2|694323|692828.6|693735.5|692227.3|38
1635236820000|2021-10-26 08:27:00|694298.2|692298.2|694449.1|692449.1|694463.8|692791.9|693791.9|692247.9|37
1635236830000|2021-10-26 08:27:10|693959.3|692959.3|694667.2|692667.2|694705.1|693173|693956.4|692438.9|38
1635236840000|2021-10-26 08:27:20|694166.3|693166.3|694173|693173|694664|693173.6|694140.9|692627.8|32
1635236850000|2021-10-26 08:27:30|694179.4|693179.4|694165.4|693165.4|694682.6|693179.4|694154.3|692655.3|31
1635236860000|2021-10-26 08:27:40|694164.2|693164.2|694069.4|693069.4|694642.3|693164.2|694069.4|692553.8|34
1635236870000|2021-10-26 08:27:50|694066.7|693066.7|694025.6|693025.6|694529.5|693070.7|694025.6|692509.1|29
1635236880000|2021-10-26 08:28:00|694026.6|693026.6|694012.8|693012.8|694532|693030.4|693999|692508.8|29
1635236890000|2021-10-26 08:28:10|694513.9|692513.9|694018.6|693018.6|694524.5|693035.1|694014.1|692505.4|24
1635236900000|2021-10-26 08:28:20|694018.8|693018.8|694026.6|693026.6|694524.9|693035.3|694017.4|692507.8|29
1635236910000|2021-10-26 08:28:30|694027.4|693027.4|694141.6|693141.6|694620.7|693141.6|694027.4|692570.5|30
1635236920000|2021-10-26 08:28:40|694137.3|693137.3|694066.4|693066.4|694617.1|693157.8|694056.6|692558.5|33
1635236930000|2021-10-26 08:28:50|694077.5|693077.5|694084.7|693084.7|694595.4|693112.9|694065.8|692564.7|33
1635236940000|2021-10-26 08:29:00|694554.3|692554.3|694014.5|693014.5|694554.3|693044|694012.6|692515.5|28
1635236950000|2021-10-26 08:29:10|694016.8|693016.8|694028.3|693028.3|694039.2|693039.2|694013.6|693013.6|24
1635236960000|2021-10-26 08:29:20|694026.9|693026.9|694017.7|693017.7|694521.6|693032|694012.9|692512.4|27
1635236970000|2021-10-26 08:29:30|694021.1|693021.1|694127|693127|694625.9|693129.8|694021.1|692554.7|34
1635236980000|2021-10-26 08:29:40|694129.6|693129.6|694637.9|692637.9|694638.1|693147.3|694116.5|692624.8|28
1635236990000|2021-10-26 08:29:50|694635.5|692635.5|694132.4|693132.4|694635.5|693144|694119.8|692635.3|28
1635237000000|2021-10-26 08:30:00|694620.2|692620.2|694140.6|693140.6|694624|693147.8|694071.9|692603.7|32
1635237010000|2021-10-26 08:30:10|694147.7|693147.7|694154|693154|694654.2|693155.3|694129.8|692638.4|37
1635237020000|2021-10-26 08:30:20|694154.9|693154.9|694218.7|693218.7|694222|693222|694153.2|693153.2|32
1635237030000|2021-10-26 08:30:30|694215.6|693215.6|694126.8|693126.8|694215.6|693215.6|694126.8|693126.8|32
1635237040000|2021-10-26 08:30:40|694126.7|693126.7|694119.5|693119.5|694616.7|693142.2|694114.7|692616.7|30
1635237050000|2021-10-26 08:30:50|694128.9|693128.9|694026.5|693026.5|694142.5|693142.5|694026.5|693026.5|32
1635237060000|2021-10-26 08:31:00|694032.7|693032.7|694037|693037|694538.8|693052.9|694019.8|692538.8|27
1635237070000|2021-10-26 08:31:10|694034.3|693034.3|694024.1|693024.1|694537.5|693048.6|694001|692535.3|31
1635237080000|2021-10-26 08:31:20|694025.6|693025.6|694082.7|693082.7|694575.8|693104|694014.6|692575.8|30
1635237090000|2021-10-26 08:31:30|694083.4|693083.4|694079.1|693079.1|694092.1|693092.1|694077|693077|22
1635237100000|2021-10-26 08:31:40|694078.8|693078.8|694081.4|693081.4|694091.7|693091.7|694078.2|693078.2|24
1635237110000|2021-10-26 08:31:50|694080.2|693080.2|694090.6|693090.6|694090.6|693090.6|694073.1|693073.1|22
1635237120000|2021-10-26 08:32:00|694085.3|693085.3|694084.6|693084.6|694607.8|693110.8|694084.6|692589.5|34
1635237130000|2021-10-26 08:32:10|694081.9|693081.9|694122.5|693122.5|694135.1|693135.1|694076.7|693076.7|24
1635237140000|2021-10-26 08:32:20|694123.2|693123.2|694143.7|693143.7|694590.6|693150.7|694088.4|692587.4|32
1635237150000|2021-10-26 08:32:30|694142.9|693142.9|694136.7|693136.7|694142.9|693142.9|694132.8|693132.8|13
1635237160000|2021-10-26 08:32:40|694130.9|693130.9|694141.9|693141.9|694206.7|693206.7|694129|693129|33
1635237170000|2021-10-26 08:32:50|694156|693156|694621|692621|694621.6|693173.6|694128.1|692620.6|27
1635237180000|2021-10-26 08:33:00|694620.5|692620.5|694179.7|693179.7|694691|693200.9|694113.1|692620.5|35
1635237190000|2021-10-26 08:33:10|694185.2|693185.2|694770.5|692770.5|694789.6|693286.7|694185.2|692770.5|34
1635237200000|2021-10-26 08:33:20|694778.4|692778.4|694354.3|693354.3|694855.8|693357.6|694271|692763.1|31
1635237210000|2021-10-26 08:33:30|694356.2|693356.2|694391.9|693391.9|694913.4|693405.9|694356.2|692871.3|37
1635237220000|2021-10-26 08:33:40|694391.6|693391.6|694428|693428|694927.6|693435.4|694345.2|692853.6|35
1635237230000|2021-10-26 08:33:50|694429.5|693429.5|694913.1|692913.1|694935.3|693469.2|694421.6|692913.1|32
1635237240000|2021-10-26 08:34:00|694929.4|692929.4|694416.5|693416.5|694929.4|693440.1|694416.5|692922.2|22
1635237250000|2021-10-26 08:34:10|694418.8|693418.8|694427.4|693427.4|694438.5|693438.5|694418.8|693418.8|20
1635237260000|2021-10-26 08:34:20|694425|693425|694369.3|693369.3|694901.8|693429.5|694369.3|692880.2|25
1635237270000|2021-10-26 08:34:30|694365.8|693365.8|694327.2|693327.2|694839.3|693365.8|694325.1|692817.8|29
1635237280000|2021-10-26 08:34:40|694328.2|693328.2|694313.7|693313.7|694895.3|693371.7|694298.4|692832|34
1635237290000|2021-10-26 08:34:50|694313.2|693313.2|694877.2|692877.2|694891.5|693384.6|694313.2|692859.6|30
1635237300000|2021-10-26 08:35:00|694877.1|692877.1|694867.9|692867.9|694881|693363.6|694363.6|692861.5|31
1635237310000|2021-10-26 08:35:10|694370.9|693370.9|694890.6|692890.6|694906.8|693401.4|694370.9|692866.9|33
1635237320000|2021-10-26 08:35:20|694415.7|693415.7|694923.7|692923.7|694931|693415.7|694396.4|692867.2|27
1635237330000|2021-10-26 08:35:30|694428.3|693428.3|694964.8|692964.8|694967.4|693471.7|694428.3|692923.5|35
1635237340000|2021-10-26 08:35:40|694962.5|692962.5|694940.2|692940.2|694965|692965|694923.4|692923.4|26
1635237350000|2021-10-26 08:35:50|694939|692939|694978.9|692978.9|694992.5|693490.1|694454|692939|33
1635237360000|2021-10-26 08:36:00|694978.8|692978.8|695049.4|693049.4|695049.4|693536.4|694536.4|692977.6|29
1635237370000|2021-10-26 08:36:10|695046.7|693046.7|695087.5|693087.5|695111.7|693643.4|694561.6|693046.7|32
1635237380000|2021-10-26 08:36:20|694593|693593|695050.7|693050.7|695096.3|693595.3|694529.7|693025.7|38
1635237390000|2021-10-26 08:36:30|695070.6|693070.6|695091.5|693091.5|695096.4|693588.7|694588.7|693058|30
1635237400000|2021-10-26 08:36:40|695094.4|693094.4|695176.5|693176.5|695181.4|693181.4|695089|693089|33
1635237410000|2021-10-26 08:36:50|695183.4|693183.4|695127.1|693127.1|695197.3|693697.3|694680.2|693124.7|30
1635237420000|2021-10-26 08:37:00|695130.9|693130.9|694720.9|693720.9|695225.7|693726.9|694633.1|693130.9|33
1635237430000|2021-10-26 08:37:10|694729.3|693729.3|695204.3|693204.3|695230|693730.6|694693.4|693195.2|37
1635237440000|2021-10-26 08:37:20|694710.1|693710.1|695197.3|693197.3|695198.8|693710.1|694669.9|693175.2|37
1635237450000|2021-10-26 08:37:30|695199.3|693199.3|695197.3|693197.3|695199.7|693702.4|694666|693175|32
1635237460000|2021-10-26 08:37:40|695200.9|693200.9|695226.1|693226.1|695228.7|693717.4|694705.6|693199|23
1635237470000|2021-10-26 08:37:50|694723|693723|694784.3|693784.3|695262.1|693798.4|694718.3|693246.7|26
1635237480000|2021-10-26 08:38:00|694790.8|693790.8|695372.1|693372.1|695377.7|693877.2|694790.8|693303.1|34
1635237490000|2021-10-26 08:38:10|695384.3|693384.3|695264.4|693264.4|695385.1|693828.8|694828.8|693244.1|34
1635237500000|2021-10-26 08:38:20|695265.4|693265.4|694720.4|693720.4|695290.3|693761.2|694720.4|693225.2|37
1635237510000|2021-10-26 08:38:30|694734.9|693734.9|695088.1|693088.1|695262.4|693750.9|694724.4|693039.5|36
1635237520000|2021-10-26 08:38:40|695101.8|693101.8|694611.2|693611.2|695101.8|693611.2|694565.7|693071.1|30
1635237530000|2021-10-26 08:38:50|694612.2|693612.2|695138.1|693138.1|695139.4|693639.5|694612.2|693133.6|26
1635237540000|2021-10-26 08:39:00|695137.1|693137.1|695105.6|693105.6|695173.7|693662.5|694594.5|693060.4|28
1635237550000|2021-10-26 08:39:10|695108.5|693108.5|694621.7|693621.7|695114.8|693621.7|694591.4|693074.7|30
1635237560000|2021-10-26 08:39:20|695087.5|693087.5|695134.4|693134.4|695150.4|693573.3|694573.3|693066.4|39
1635237570000|2021-10-26 08:39:30|695142.8|693142.8|695146.1|693146.1|695195.4|693633.3|694566.3|693062.8|36
1635237580000|2021-10-26 08:39:40|695173.8|693173.8|695166.2|693166.2|695178|693658.3|694616.8|693082.2|37
1635237590000|2021-10-26 08:39:50|695151.4|693151.4|695102.8|693102.8|695159.9|693619.8|694567.5|693057.4|36
1635237600000|2021-10-26 08:40:00|695092.1|693092.1|695044|693044|695134.5|693632.3|694540.3|693044|30
1635237610000|2021-10-26 08:40:10|695051|693051|695068|693068|695128.1|693607.2|694538.5|693038.2|37
1635237620000|2021-10-26 08:40:20|695066.9|693066.9|694546.6|693546.6|695097.4|693611.1|694526.9|693029.9|30
1635237630000|2021-10-26 08:40:30|694556.1|693556.1|695134|693134|695141.3|693640.4|694545.4|693050.1|36
1635237640000|2021-10-26 08:40:40|695093.5|693093.5|695082.4|693082.4|695098|693608|694562|693052.5|33
1635237650000|2021-10-26 08:40:50|695089.7|693089.7|695095.6|693095.6|695105.2|693589.7|694589.7|693065.3|34
1635237660000|2021-10-26 08:41:00|695094.7|693094.7|695063.6|693063.6|695101.3|693564.3|694535.7|693052.6|33
1635237670000|2021-10-26 08:41:10|695063.4|693063.4|695092.3|693092.3|695093|693093|695039.7|693039.7|33
1635237680000|2021-10-26 08:41:20|695085.2|693085.2|695081.5|693081.5|695116|693595.2|694557.5|693055.3|34
1635237690000|2021-10-26 08:41:30|695098.2|693098.2|695090.1|693090.1|695104.6|693603.5|694581.8|693069|30
1635237700000|2021-10-26 08:41:40|695091.3|693091.3|694623.6|693623.6|695134.6|693625.4|694585|693083.6|30
1635237710000|2021-10-26 08:41:50|694626|693626|695128.2|693128.2|695135.4|693639.2|694615.5|693119.1|30
1635237720000|2021-10-26 08:42:00|695126.7|693126.7|694639.6|693639.6|695145.7|693639.6|694617.8|693126.7|28
1635237730000|2021-10-26 08:42:10|694633.4|693633.4|694650.7|693650.7|695166.2|693651|694633.4|693133|29
1635237740000|2021-10-26 08:42:20|694649.1|693649.1|695152.3|693152.3|695158.9|693651.9|694621.4|693134.9|26
1635237750000|2021-10-26 08:42:30|695154|693154|695160.1|693160.1|695160.1|693160.1|695146.7|693146.7|13
1635237760000|2021-10-26 08:42:40|695156.6|693156.6|695272.2|693272.2|695272.2|693742.8|694623.6|693150.2|33
1635237770000|2021-10-26 08:42:50|695296.9|693296.9|695269.1|693269.1|695305.3|693793.6|694725.2|693267|33
1635237780000|2021-10-26 08:43:00|694746.5|693746.5|694788.8|693788.8|695291.1|693790.3|694725.2|693203.9|28
1635237790000|2021-10-26 08:43:10|694788.2|693788.2|694761.4|693761.4|695262.1|693816.5|694737.6|693234.5|38
1635237800000|2021-10-26 08:43:20|694741.8|693741.8|694676.4|693676.4|695188.2|693757.5|694676.4|693164.2|30
1635237810000|2021-10-26 08:43:30|694681.2|693681.2|694679.9|693679.9|695167.9|693689.2|694662.6|693154.4|27
1635237820000|2021-10-26 08:43:40|694679.6|693679.6|694666|693666|694681.1|693681.1|694663.5|693663.5|23
1635237830000|2021-10-26 08:43:50|694668|693668|694682.8|693682.8|695183.5|693698|694668|693180.3|18
1635237840000|2021-10-26 08:44:00|694690.2|693690.2|695106.7|693106.7|695120.1|693690.2|694604.1|693103.1|37
1635237850000|2021-10-26 08:44:10|695104.4|693104.4|695056.7|693056.7|695111.3|693567.8|694546.4|693056.7|34
1635237860000|2021-10-26 08:44:20|695051.5|693051.5|694503.7|693503.7|695055.8|693547.7|694502.5|693043.8|35
1635237870000|2021-10-26 08:44:30|694489.3|693489.3|694988.9|692988.9|695003|693502.3|694489.3|692978.4|23
1635237880000|2021-10-26 08:44:40|694984.9|692984.9|694488.5|693488.5|694997.2|693502|694487.9|692984.9|25
1635237890000|2021-10-26 08:44:50|694481.3|693481.3|695034.4|693034.4|695034.4|693525.5|694433.7|692968.1|32
1635237900000|2021-10-26 08:45:00|695066.2|693066.2|694975.8|692975.8|695066.2|693532|694469|692948|32
1635237910000|2021-10-26 08:45:10|694968.8|692968.8|694980.5|692980.5|694980.5|693506|694456.6|692953.9|27
1635237920000|2021-10-26 08:45:20|694953.9|692953.9|694459.2|693459.2|694977.4|693485.5|694443.5|692952.2|32
1635237930000|2021-10-26 08:45:30|694971|692971|694442.4|693442.4|695022.5|693494.3|694426.7|692946.2|34
1635237940000|2021-10-26 08:45:40|694439.3|693439.3|694438.5|693438.5|694950|693457.2|694409|692903.4|30
1635237950000|2021-10-26 08:45:50|694432.9|693432.9|694442.8|693442.8|694991.7|693467.8|694428.7|692936.3|36
1635237960000|2021-10-26 08:46:00|694937.6|692937.6|694502.8|693502.8|695108.4|693561.3|694475.7|692936.9|37
1635237970000|2021-10-26 08:46:10|695019.4|693019.4|694609|693609|695134.2|693621|694454.6|692994.9|38
1635237980000|2021-10-26 08:46:20|694604.5|693604.5|695068.2|693068.2|695175.5|693658.6|694479.4|693041.9|35
1635237990000|2021-10-26 08:46:30|694579.1|693579.1|694520.1|693520.1|695080.6|693591.7|694486|692978.8|32
1635238000000|2021-10-26 08:46:40|694520.5|693520.5|695094|693094|695094|693587.3|694502.8|692997.5|26
1635238010000|2021-10-26 08:46:50|695111.8|693111.8|694687.5|693687.5|695118.3|693691.2|694588.1|693093.3|31
1635238020000|2021-10-26 08:47:00|694670.5|693670.5|694630.2|693630.2|695194.7|693713.2|694630.2|693122.7|33
1635238030000|2021-10-26 08:47:10|694627.2|693627.2|694626.1|693626.1|695136.5|693638.3|694617.7|693120.8|26
1635238040000|2021-10-26 08:47:20|694624.6|693624.6|695150.7|693150.7|695163.9|693666.1|694624.6|693144.7|23
1635238050000|2021-10-26 08:47:30|694650.5|693650.5|694607.2|693607.2|695162.3|693658.5|694564.4|693078.5|27
1635238060000|2021-10-26 08:47:40|694604.7|693604.7|694570.2|693570.2|695104|693623.5|694518.2|693026.3|29
1635238070000|2021-10-26 08:47:50|694573.3|693573.3|695006.7|693006.7|695087.1|693574.6|694515|693006.7|27
1635238080000|2021-10-26 08:48:00|694518.1|693518.1|694458.3|693458.3|695014.6|693518.2|694455.3|692959.6|31
1635238090000|2021-10-26 08:48:10|694457|693457|694457.5|693457.5|694984.7|693477|694453.2|692957.5|24
1635238100000|2021-10-26 08:48:20|694457.9|693457.9|694402.3|693402.3|694906.4|693457.9|694376.5|692891.9|21
1635238110000|2021-10-26 08:48:30|694399.7|693399.7|694368.5|693368.5|694889.1|693399.7|694355|692889.1|22
1635238120000|2021-10-26 08:48:40|694378.4|693378.4|694403.3|693403.3|694919.9|693421.6|694377|692906.6|20
1635238130000|2021-10-26 08:48:50|694402.9|693402.9|694483.7|693483.7|695000.8|693495.7|694402.9|692926|34
1635238140000|2021-10-26 08:49:00|694502.1|693502.1|694460.1|693460.1|694967.2|693502.1|694460.1|692965.2|32
1635238150000|2021-10-26 08:49:10|694471.5|693471.5|694435.3|693435.3|694904|693474|694363.8|692885.9|36
1635238160000|2021-10-26 08:49:20|694438.5|693438.5|694365.1|693365.1|694438.5|693438.5|694365.1|693365.1|20
1635238170000|2021-10-26 08:49:30|694887.5|692887.5|694366.3|693366.3|694887.5|693414.2|694366.3|692887.5|22
1635238180000|2021-10-26 08:49:40|694885.2|692885.2|694316.7|693316.7|694886.8|693340|694273|692777.5|31
1635238190000|2021-10-26 08:49:50|694337.6|693337.6|694351.4|693351.4|694902.2|693390.3|694329.6|692845.2|25
1635238200000|2021-10-26 08:50:00|694347.3|693347.3|694303.2|693303.2|694810.2|693349.6|694285.5|692781.9|33
1635238210000|2021-10-26 08:50:10|694303.4|693303.4|694241.1|693241.1|694747.4|693303.4|694237.7|692742.3|29
1635238220000|2021-10-26 08:50:20|694238.7|693238.7|694651.3|692651.3|694656.3|693256.7|694137.6|692618.4|27
1635238230000|2021-10-26 08:50:30|694657.9|692657.9|694662.1|692662.1|694679.7|693163.1|694162.3|692634.3|28
1635238240000|2021-10-26 08:50:40|694689.4|692689.4|694588.2|692588.2|694689.4|693130.8|694085.8|692579.3|30
1635238250000|2021-10-26 08:50:50|694587.5|692587.5|694194.8|693194.8|694703.4|693194.8|694092.4|692587.5|37
1635238260000|2021-10-26 08:51:00|694200.5|693200.5|694783.9|692783.9|694783.9|693231.5|694190.3|692692.2|39
1635238270000|2021-10-26 08:51:10|694756.2|692756.2|694741.4|692741.4|694767.8|693211.2|694211.2|692704.1|34
1635238280000|2021-10-26 08:51:20|694740.6|692740.6|694268.1|693268.1|694778.9|693295|694265.8|692740.6|37
1635238290000|2021-10-26 08:51:30|694290.4|693290.4|694752.8|692752.8|694784.6|693290.4|694181.6|692660.7|36
1635238300000|2021-10-26 08:51:40|694759.9|692759.9|694271.2|693271.2|694770.2|693271.2|694203.5|692706.7|30
1635238310000|2021-10-26 08:51:50|694776.7|692776.7|694706|692706|694793.4|693289.9|694273.8|692706|34
1635238320000|2021-10-26 08:52:00|694719.3|692719.3|694660.4|692660.4|694719.3|693221.5|694191|692654.5|29
1635238330000|2021-10-26 08:52:10|694655.4|692655.4|694715.9|692715.9|694726.8|693225.2|694212.5|692655.3|35
1635238340000|2021-10-26 08:52:20|694712.6|692712.6|694604|692604|694714.5|693155|694106.3|692584.1|35
1635238350000|2021-10-26 08:52:30|694607.4|692607.4|694763.3|692763.3|694766.2|692766.2|694603.9|692603.9|31
1635238360000|2021-10-26 08:52:40|694760.4|692760.4|694774.6|692774.6|694782.6|692782.6|694739.3|692739.3|33
1635238370000|2021-10-26 08:52:50|694782.4|692782.4|694758.3|692758.3|694782.4|692782.4|694738.3|692738.3|36
1635238380000|2021-10-26 08:53:00|694758.8|692758.8|694767|692767|694805.4|692805.4|694737.8|692737.8|33
1635238390000|2021-10-26 08:53:10|694748|692748|694811.5|692811.5|694813.1|693302.9|694261.5|692748|32
1635238400000|2021-10-26 08:53:20|694805.5|692805.5|694886.7|692886.7|694917.6|692917.6|694805.5|692805.5|29
1635238410000|2021-10-26 08:53:30|694888.2|692888.2|694333.7|693333.7|694912.1|693339|694313.9|692813.9|33
1635238420000|2021-10-26 08:53:40|694830.5|692830.5|694840.3|692840.3|694840.3|693329.7|694307.7|692803.7|29
1635238430000|2021-10-26 08:53:50|694835.1|692835.1|694853.1|692853.1|694893.7|693380.1|694380.1|692831.3|32
1635238440000|2021-10-26 08:54:00|694855.8|692855.8|694334.1|693334.1|694887.3|693388|694334.1|692843.4|37
1635238450000|2021-10-26 08:54:10|694847.1|692847.1|694339.2|693339.2|694903.5|693377.8|694339.2|692833.1|35
1635238460000|2021-10-26 08:54:20|694335.4|693335.4|694344.9|693344.9|694843.5|693346.5|694335.4|692837.9|29
1635238470000|2021-10-26 08:54:30|694355.7|693355.7|694433.9|693433.9|694950.6|693448.6|694344.8|692882.6|26
1635238480000|2021-10-26 08:54:40|694434.8|693434.8|694509.3|693509.3|695043.7|693513.7|694434.8|692953.8|24
1635238490000|2021-10-26 08:54:50|694507.1|693507.1|694492.6|693492.6|695008.7|693513.2|694488.7|692995.6|30
1635238500000|2021-10-26 08:55:00|694492.4|693492.4|694403.4|693403.4|694940.5|693492.4|694403.4|692940.5|32
1635238510000|2021-10-26 08:55:10|694408|693408|694456.1|693456.1|694945.1|693479.4|694408|692924.5|30
1635238520000|2021-10-26 08:55:20|694455.7|693455.7|694428|693428|694455.7|693455.7|694424.5|693424.5|27
1635238530000|2021-10-26 08:55:30|694428.3|693428.3|694486.6|693486.6|694494.3|693494.3|694427|693427|31
1635238540000|2021-10-26 08:55:40|694488.8|693488.8|694900.4|692900.4|694906.5|693508.2|694414.5|692895.5|33
1635238550000|2021-10-26 08:55:50|694901.6|692901.6|694371.7|693371.7|694901.6|693401.1|694371.7|692872.1|21
1635238560000|2021-10-26 08:56:00|694366.2|693366.2|694307.1|693307.1|694863.6|693366.2|694303.1|692857.2|28
1635238570000|2021-10-26 08:56:10|694810|692810|694244.2|693244.2|694814.5|693317.4|694244.2|692800.3|30
1635238580000|2021-10-26 08:56:20|694245.3|693245.3|694724.8|692724.8|694725.3|693275|694231.5|692724.8|31
1635238590000|2021-10-26 08:56:30|694230.9|693230.9|694546.9|692546.9|694613.9|693230.9|694059.5|692545.6|30
1635238600000|2021-10-26 08:56:40|694545.1|692545.1|694025.3|693025.3|694545.1|693047.3|694022.5|692545.1|22
1635238610000|2021-10-26 08:56:50|694026.3|693026.3|694621.3|692621.3|694621.3|693127.2|694026.3|692601.9|28
1635238620000|2021-10-26 08:57:00|694619|692619|694120.7|693120.7|694619|693143.5|694106.9|692619|26
1635238630000|2021-10-26 08:57:10|694119.9|693119.9|694128|693128|694133.5|693133.5|694119.9|693119.9|20
1635238640000|2021-10-26 08:57:20|694126.9|693126.9|694100.8|693100.8|694636.9|693135.7|694100.8|692626.1|33
1635238650000|2021-10-26 08:57:30|694108|693108|694235|693235|694728.6|693235|694084.3|692631.8|33
1635238660000|2021-10-26 08:57:40|694232|693232|694801|692801|694836.6|693336|694232|692794.4|37
1635238670000|2021-10-26 08:57:50|694799.4|692799.4|694807.4|692807.4|694817.2|693303.8|694303.8|692787.6|33
1635238680000|2021-10-26 08:58:00|694806.9|692806.9|694786.1|692786.1|694806.9|692806.9|694786.1|692786.1|26
1635238690000|2021-10-26 08:58:10|694800.9|692800.9|694809.9|692809.9|694817.7|692817.7|694784.6|692784.6|35
1635238700000|2021-10-26 08:58:20|694804.2|692804.2|694838.9|692838.9|694851.5|692851.5|694804.2|692804.2|33
1635238710000|2021-10-26 08:58:30|694837.8|692837.8|694825.4|692825.4|694844.4|693344.1|694329.7|692815|26
1635238720000|2021-10-26 08:58:40|694823.3|692823.3|694800.6|692800.6|694832.7|693333.4|694333.4|692800.6|34
1635238730000|2021-10-26 08:58:50|694801.1|692801.1|694770.1|692770.1|694804.8|693258|694246.5|692729.1|35
1635238740000|2021-10-26 08:59:00|694763.1|692763.1|694744.5|692744.5|694765.4|693251.4|694225|692732.8|32
1635238750000|2021-10-26 08:59:10|694747.2|692747.2|694251.9|693251.9|694758.5|693263.9|694233.2|692747.2|30
1635238760000|2021-10-26 08:59:20|694249.5|693249.5|694311.5|693311.5|694770.5|693311.5|694247.6|692747.8|26
1635238770000|2021-10-26 08:59:30|694309|693309|694322.3|693322.3|694323.2|693323.2|694309|693309|14
1635238780000|2021-10-26 08:59:40|694327.8|693327.8|694274.8|693274.8|694777.4|693327.8|694272.7|692764.6|17
1635238790000|2021-10-26 08:59:50|694274.4|693274.4|694229.6|693229.6|694294|693294|694223.1|693223.1|26
1635238800000|2021-10-26 09:00:00|694226.6|693226.6|694243.6|693243.6|694250.4|693250.4|694224.6|693224.6|28
1635238810000|2021-10-26 09:00:10|694243.3|693243.3|694237.8|693237.8|694245.2|693245.2|694220.2|693220.2|29
1635238820000|2021-10-26 09:00:20|694241.1|693241.1|694228.1|693228.1|694246.6|693246.6|694224.8|693224.8|28
1635238830000|2021-10-26 09:00:30|694227.3|693227.3|694222.4|693222.4|694228.5|693228.5|694206.6|693206.6|26
1635238840000|2021-10-26 09:00:40|694220.5|693220.5|694163.7|693163.7|694659.8|693226.7|694153.6|692650.9|25
1635238850000|2021-10-26 09:00:50|694168.3|693168.3|694182|693182|694676.6|693186|694168.3|692675.9|23
1635238860000|2021-10-26 09:01:00|694183.7|693183.7|694183.1|693183.1|694682|693196.3|694158.3|692652.2|29
1635238870000|2021-10-26 09:01:10|694187.6|693187.6|694185.5|693185.5|694694.5|693206.1|694185|692694.5|28
1635238880000|2021-10-26 09:01:20|694185.1|693185.1|694231|693231|694722.8|693234.9|694179.6|692685.5|26
1635238890000|2021-10-26 09:01:30|694230.7|693230.7|694315.5|693315.5|694738.2|693319.4|694215.6|692736.7|36
1635238900000|2021-10-26 09:01:40|694311.1|693311.1|694760.1|692760.1|694803.4|693311.1|694276.2|692759.2|28
1635238910000|2021-10-26 09:01:50|694757.9|692757.9|694263.1|693263.1|694768.6|693267|694225.6|692729.9|32
1635238920000|2021-10-26 09:02:00|694254.6|693254.6|694796.7|692796.7|694801.7|693275.6|694254.6|692776|33
1635238930000|2021-10-26 09:02:10|694794.6|692794.6|694777.6|692777.6|694794.6|693296.8|694271|692777.6|32
1635238940000|2021-10-26 09:02:20|694771.4|692771.4|694784.6|692784.6|694784.8|693290.8|694274|692771.4|33
1635238950000|2021-10-26 09:02:30|694785.2|692785.2|694271.4|693271.4|694791.5|693281.9|694270|692777.8|31
1635238960000|2021-10-26 09:02:40|694270.4|693270.4|694218|693218|694781.2|693284.8|694218|692741.8|27
1635238970000|2021-10-26 09:02:50|694216.5|693216.5|694220.5|693220.5|694223.6|693223.6|694166.5|693166.5|31
1635238980000|2021-10-26 09:03:00|694731.5|692731.5|694317.4|693317.4|694747|693322.5|694245.5|692731.5|32
1635238990000|2021-10-26 09:03:10|694315.5|693315.5|694363|693363|694363.2|693363.2|694312.4|693312.4|31
1635239000000|2021-10-26 09:03:20|694357.9|693357.9|694900.2|692900.2|694900.2|693408.7|694357.9|692900.2|26
1635239010000|2021-10-26 09:03:30|694900.9|692900.9|694373.9|693373.9|694900.9|693382.7|694353.7|692860|32
1635239020000|2021-10-26 09:03:40|694373.5|693373.5|694384.2|693384.2|694393.4|693393.4|694373.5|693373.5|22
1635239030000|2021-10-26 09:03:50|694386.7|693386.7|694387.9|693387.9|694867.7|693430.7|694359.6|692862.9|26
1635239040000|2021-10-26 09:04:00|694884.3|692884.3|694407.3|693407.3|694890.6|693407.3|694385|692883.9|25
1635239050000|2021-10-26 09:04:10|694406.3|693406.3|694401.4|693401.4|694414.8|693414.8|694397|693397|22
1635239060000|2021-10-26 09:04:20|694404|693404|694484.2|693484.2|694484.2|693484.2|694395.2|693395.2|24
1635239070000|2021-10-26 09:04:30|694993.9|692993.9|694501.5|693501.5|695005.1|693505.1|694497|692982.6|33
1635239080000|2021-10-26 09:04:40|694494.4|693494.4|694442.4|693442.4|694947.7|693494.4|694436.2|692947.7|29
1635239090000|2021-10-26 09:04:50|694440.7|693440.7|694441.4|693441.4|694942.7|693443.1|694412.2|692916|35
1635239100000|2021-10-26 09:05:00|694441.5|693441.5|694944.3|692944.3|694948.2|693446.9|694441.5|692939.3|20
1635239110000|2021-10-26 09:05:10|694948.1|692948.1|694477.1|693477.1|694973.1|693487.9|694470.3|692944.5|19
1635239120000|2021-10-26 09:05:20|694484.8|693484.8|694539|693539|695038.1|693540.4|694484.6|693012.5|28
1635239130000|2021-10-26 09:05:30|694539.4|693539.4|694482.7|693482.7|695005.7|693561.5|694470|692968.8|28
1635239140000|2021-10-26 09:05:40|694478.6|693478.6|694579.6|693579.6|695080.9|693579.6|694475.4|693048.3|33
1635239150000|2021-10-26 09:05:50|694569.2|693569.2|695037.3|693037.3|695071.5|693569.2|694514.2|692974.6|34
1635239160000|2021-10-26 09:06:00|695038.5|693038.5|695091.4|693091.4|695092.2|693092.2|695037.3|693037.3|33
1635239170000|2021-10-26 09:06:10|695104.4|693104.4|695067.9|693067.9|695105|693560.7|694560.7|693057.5|27
1635239180000|2021-10-26 09:06:20|695067.7|693067.7|695082.1|693082.1|695085.4|693085.4|695066.1|693066.1|35
1635239190000|2021-10-26 09:06:30|695081.7|693081.7|695093.3|693093.3|695097.7|693097.7|695080|693080|30
1635239200000|2021-10-26 09:06:40|695124.3|693124.3|695164|693164|695170.9|693170.9|695124.3|693124.3|25
1635239210000|2021-10-26 09:06:50|695156.4|693156.4|695177.6|693177.6|695179.6|693672.9|694663.8|693146.4|29
1635239220000|2021-10-26 09:07:00|695176.6|693176.6|694679.1|693679.1|695183.4|693682.2|694674.2|693175.8|13
1635239230000|2021-10-26 09:07:10|694678.7|693678.7|695143.7|693143.7|695163.7|693680.1|694672.7|693143.7|20
1635239240000|2021-10-26 09:07:20|695150.2|693150.2|695165.1|693165.1|695171.2|693671.3|694671.3|693139.7|33
1635239250000|2021-10-26 09:07:30|695169.7|693169.7|695177.5|693177.5|695192.2|693192.2|695166.2|693166.2|25
1635239260000|2021-10-26 09:07:40|695183.9|693183.9|695169.2|693169.2|695183.9|693183.9|695162.2|693162.2|18
1635239270000|2021-10-26 09:07:50|695167.4|693167.4|694679.6|693679.6|695169.4|693679.6|694665|693167.4|14
1635239280000|2021-10-26 09:08:00|694671.6|693671.6|694667.2|693667.2|695172.8|693697.7|694666.3|693169.9|24
1635239290000|2021-10-26 09:08:10|694692.5|693692.5|694697.1|693697.1|695176.3|693700.4|694673.8|693172.6|22
1635239300000|2021-10-26 09:08:20|694695.3|693695.3|694693.7|693693.7|695168.7|693700.1|694670.4|693168.7|28
1635239310000|2021-10-26 09:08:30|694687.2|693687.2|695233.7|693233.7|695233.7|693732.8|694679.9|693231.5|27
1635239320000|2021-10-26 09:08:40|695232.2|693232.2|695305|693305|695307.3|693802.6|694754.5|693221.7|34
1635239330000|2021-10-26 09:08:50|695300.4|693300.4|694805.7|693805.7|695301.2|693807.5|694796.6|693298.8|22
1635239340000|2021-10-26 09:09:00|694802.9|693802.9|695274.4|693274.4|695293.5|693810.7|694769.4|693266.4|37
1635239350000|2021-10-26 09:09:10|695272.1|693272.1|694768.8|693768.8|695272.1|693773.4|694767.4|693268.5|26
1635239360000|2021-10-26 09:09:20|694767.6|693767.6|695329.4|693329.4|695336.1|693832.2|694765.6|693279.1|22
1635239370000|2021-10-26 09:09:30|695336.5|693336.5|695360.5|693360.5|695360.5|693841.6|694830.3|693334.7|25
1635239380000|2021-10-26 09:09:40|695361.9|693361.9|695342.3|693342.3|695367.6|693866.6|694850.8|693342.3|28
1635239390000|2021-10-26 09:09:50|695321.6|693321.6|695289.5|693289.5|695321.6|693818.6|694818.6|693285.2|28
1635239400000|2021-10-26 09:10:00|695288|693288|695279.8|693279.8|695292.6|693292.6|695277.5|693277.5|29
1635239410000|2021-10-26 09:10:10|695283.2|693283.2|695229.2|693229.2|695284.3|693755.8|694722.5|693229.2|34
1635239420000|2021-10-26 09:10:20|695218.1|693218.1|695258.9|693258.9|695262.7|693736.9|694733.8|693218.1|37
1635239430000|2021-10-26 09:10:30|695259.2|693259.2|695273.7|693273.7|695273.9|693273.9|695259.2|693259.2|28
1635239440000|2021-10-26 09:10:40|695271|693271|695281.1|693281.1|695284|693284|695261.3|693261.3|32
1635239450000|2021-10-26 09:10:50|695290.7|693290.7|695329|693329|695332.7|693332.7|695274.1|693274.1|29
1635239460000|2021-10-26 09:11:00|695333.7|693333.7|694869.7|693869.7|695359.9|693869.7|694856.2|693326.2|33
1635239470000|2021-10-26 09:11:10|694859.9|693859.9|695348.2|693348.2|695362.9|693859.9|694824.4|693321.9|27
1635239480000|2021-10-26 09:11:20|695344.4|693344.4|695359.4|693359.4|695361.4|693861.1|694834.1|693332.4|29
1635239490000|2021-10-26 09:11:30|695358.9|693358.9|695372.2|693372.2|695375.4|693375.4|695358.9|693358.9|27
1635239500000|2021-10-26 09:11:40|695371.1|693371.1|695360.7|693360.7|695381.8|693854.7|694854.7|693345.3|30
1635239510000|2021-10-26 09:11:50|695356.9|693356.9|695371.5|693371.5|695379.7|693379.7|695356.9|693356.9|21
1635239520000|2021-10-26 09:12:00|695369.3|693369.3|695360.7|693360.7|695369.3|693805.7|694805.7|693325.3|29
1635239530000|2021-10-26 09:12:10|695356.7|693356.7|695388.3|693388.3|695390.7|693888|694860.5|693346|32
1635239540000|2021-10-26 09:12:20|695385.7|693385.7|695400.6|693400.6|695442.1|693884.5|694877.8|693385.6|27
1635239550000|2021-10-26 09:12:30|695397|693397|695406|693406|695420.7|693420.7|695393.6|693393.6|25
1635239560000|2021-10-26 09:12:40|695404.5|693404.5|695408.8|693408.8|695409.1|693409.1|695397.3|693397.3|22
1635239570000|2021-10-26 09:12:50|695413.4|693413.4|695414.5|693414.5|695417.1|693417.1|695403.9|693403.9|29
1635239580000|2021-10-26 09:13:00|695414.3|693414.3|695396.8|693396.8|695415|693415|695381.9|693381.9|33
1635239590000|2021-10-26 09:13:10|695402.4|693402.4|694937.6|693937.6|695449.6|693939.1|694935.4|693395.6|28
1635239600000|2021-10-26 09:13:20|694944.6|693944.6|695488|693488|695494|693990.1|694940.7|693463.6|23
1635239610000|2021-10-26 09:13:30|695480.6|693480.6|695482.7|693482.7|695488.4|693488.4|695480.6|693480.6|12
1635239620000|2021-10-26 09:13:40|695483.1|693483.1|695475.6|693475.6|695489.4|693489.4|695475.6|693475.6|22
1635239630000|2021-10-26 09:13:50|695474.3|693474.3|695473.6|693473.6|695476|693476|695472.7|693472.7|16
1635239640000|2021-10-26 09:14:00|695471.5|693471.5|694941.2|693941.2|695473.7|693946.5|694925.8|693436.6|22
1635239650000|2021-10-26 09:14:10|695431.3|693431.3|694934.9|693934.9|695443.9|693943|694934.9|693427.5|31
1635239660000|2021-10-26 09:14:20|694931|693931|695445|693445|695456.3|693947.7|694929.1|693442.4|25
1635239670000|2021-10-26 09:14:30|695440.6|693440.6|695506.8|693506.8|695535.9|693983|694953|693439|26
1635239680000|2021-10-26 09:14:40|694988.4|693988.4|695474.9|693474.9|695495.7|693988.4|694982.7|693452.7|34
1635239690000|2021-10-26 09:14:50|695473|693473|695455.8|693455.8|695484.1|693484.1|695453.2|693453.2|30
1635239700000|2021-10-26 09:15:00|695463.5|693463.5|695482.9|693482.9|695490.1|693490.1|695463.3|693463.3|36
1635239710000|2021-10-26 09:15:10|695482.5|693482.5|695447.9|693447.9|695489.2|693941.8|694941.8|693437.7|34
1635239720000|2021-10-26 09:15:20|695442.5|693442.5|695500.9|693500.9|695500.9|693500.9|695432.5|693432.5|34
1635239730000|2021-10-26 09:15:30|695496|693496|695504.4|693504.4|695510|693510|695492.2|693492.2|30
1635239740000|2021-10-26 09:15:40|695505.6|693505.6|695500.7|693500.7|695522.8|693522.8|695497.4|693497.4|36
1635239750000|2021-10-26 09:15:50|695503.7|693503.7|695526|693526|695535.5|693535.5|695491.9|693491.9|31
1635239760000|2021-10-26 09:16:00|695539.7|693539.7|695578.7|693578.7|695606.1|694066.4|695066.4|693539.7|36
1635239770000|2021-10-26 09:16:10|695574.1|693574.1|695581.7|693581.7|695588.5|694087.8|695036.1|693523.6|36
1635239780000|2021-10-26 09:16:20|695083.6|694083.6|694964.8|693964.8|695602.9|694083.6|694936.9|693438.7|33
1635239790000|2021-10-26 09:16:30|695474.9|693474.9|694975.2|693975.2|695486.1|693992.4|694974.5|693467|29
1635239800000|2021-10-26 09:16:40|694978.4|693978.4|695496.6|693496.6|695497.4|693994.6|694972.3|693496.6|26
1635239810000|2021-10-26 09:16:50|695501.3|693501.3|695130.9|694130.9|695632.1|694132.2|694997.4|693501.3|28
1635239820000|2021-10-26 09:17:00|695121.4|694121.4|695163.3|694163.3|695662.5|694194.4|695121.1|693653.9|30
1635239830000|2021-10-26 09:17:10|695162.2|694162.2|695194.9|694194.9|695696.8|694194.9|695162.2|693653|32
1635239840000|2021-10-26 09:17:20|695676.7|693676.7|695277.5|694277.5|695788|694290.4|695142|693665.4|30
1635239850000|2021-10-26 09:17:30|695280.4|694280.4|695224.3|694224.3|695797.2|694283.5|695222.4|693792.9|27
1635239860000|2021-10-26 09:17:40|695240.2|694240.2|695662.4|693662.4|695676.1|694242.4|695157.8|693650.5|32
1635239870000|2021-10-26 09:17:50|695682.2|693682.2|695186.9|694186.9|695718.8|694186.9|695183.6|693663.7|32
1635239880000|2021-10-26 09:18:00|695186.7|694186.7|695181|694181|695696.6|694201.3|695177.5|693696.6|29
1635239890000|2021-10-26 09:18:10|695191.2|694191.2|695181.7|694181.7|695689|694191.2|695173.5|693675|20
1635239900000|2021-10-26 09:18:20|695177.5|694177.5|695174.4|694174.4|695745.7|694249|695174.4|693713.8|34
1635239910000|2021-10-26 09:18:30|695169.6|694169.6|695251.2|694251.2|695750.8|694263.6|695168.7|693681.9|32
1635239920000|2021-10-26 09:18:40|695242.9|694242.9|695756|693756|695761.3|694251.3|695238|693732.5|24
1635239930000|2021-10-26 09:18:50|695757.2|693757.2|695185.2|694185.2|695757.2|694253.5|695177.5|693690.1|28
1635239940000|2021-10-26 09:19:00|695187|694187|695190.2|694190.2|695738.2|694243|695179.3|693676.7|31
1635239950000|2021-10-26 09:19:10|695691.2|693691.2|695165|694165|695706.5|694185.8|695165|693666|23
1635239960000|2021-10-26 09:19:20|695167.1|694167.1|695164.6|694164.6|695684.7|694193|695150.8|693648.5|29
1635239970000|2021-10-26 09:19:30|695156.8|694156.8|695148.6|694148.6|695670.4|694163.8|695144.9|693656.3|21
1635239980000|2021-10-26 09:19:40|695149.3|694149.3|695158|694158|695669.3|694164.6|695105.6|693602.1|31
1635239990000|2021-10-26 09:19:50|695158.8|694158.8|695116|694116|695673.9|694183.9|695116|693664.9|30
1635240000000|2021-10-26 09:20:00|695119.3|694119.3|695057.1|694057.1|695604.3|694119.3|695057.1|693562.1|38
1635240010000|2021-10-26 09:20:10|695055.4|694055.4|695053.7|694053.7|695589.1|694057.2|695044.4|693552.3|23
1635240020000|2021-10-26 09:20:20|695052|694052|695028.2|694028.2|695055.9|694055.9|695021.6|694021.6|32
1635240030000|2021-10-26 09:20:30|695027.5|694027.5|695040.8|694040.8|695046.4|694046.4|695027.5|694027.5|27
1635240040000|2021-10-26 09:20:40|695038|694038|695373.5|693373.5|695452.6|694046.6|694862.4|693359.1|34
1635240050000|2021-10-26 09:20:50|695377.8|693377.8|694809.8|693809.8|695379.1|693830.3|694809.2|693315.3|36
1635240060000|2021-10-26 09:21:00|694816.2|693816.2|695368.5|693368.5|695371.7|693824.5|694815.2|693323|33
1635240070000|2021-10-26 09:21:10|695369.7|693369.7|695307.2|693307.2|695372.3|693807.3|694795.3|693298.6|35
1635240080000|2021-10-26 09:21:20|695306.3|693306.3|695278.9|693278.9|695320.9|693749.6|694744.2|693269.5|32
1635240090000|2021-10-26 09:21:30|695297.9|693297.9|694896.2|693896.2|695344.8|693896.2|694862.7|693293.6|36
1635240100000|2021-10-26 09:21:40|695382.3|693382.3|695294|693294|695385.9|693385.9|695286.7|693286.7|31
1635240110000|2021-10-26 09:21:50|695293.1|693293.1|695194|693194|695339.9|693823.8|694817.3|693194|31
1635240120000|2021-10-26 09:22:00|695184.3|693184.3|695158.5|693158.5|695190.9|693665.8|694646.5|693148.6|31
1635240130000|2021-10-26 09:22:10|695158.6|693158.6|695257.7|693257.7|695269|693269|695151.5|693151.5|32
1635240140000|2021-10-26 09:22:20|695263.5|693263.5|695315.5|693315.5|695315.5|693315.5|695259.5|693259.5|29
1635240150000|2021-10-26 09:22:30|695313.6|693313.6|695323.8|693323.8|695331.2|693331.2|695313.6|693313.6|25
1635240160000|2021-10-26 09:22:40|695296.6|693296.6|695319.6|693319.6|695319.8|693319.8|695259.3|693259.3|29
1635240170000|2021-10-26 09:22:50|695316|693316|695314.6|693314.6|695328.6|693328.6|695312.5|693312.5|24
1635240180000|2021-10-26 09:23:00|695314.4|693314.4|695332.7|693332.7|695332.7|693820.3|694820|693314.4|22
1635240190000|2021-10-26 09:23:10|695333|693333|695355.2|693355.2|695368.8|693368.8|695330.8|693330.8|23
1635240200000|2021-10-26 09:23:20|695362.9|693362.9|695355.2|693355.2|695377.4|693377.4|695337.5|693337.5|25
1635240210000|2021-10-26 09:23:30|695366.7|693366.7|695405.5|693405.5|695405.5|693903.5|694870.7|693346.8|33
1635240220000|2021-10-26 09:23:40|695402|693402|695397.9|693397.9|695422.3|693422.3|695379.8|693379.8|30
1635240230000|2021-10-26 09:23:50|695389.4|693389.4|695302|693302|695391.5|693391.5|695302|693302|34
1635240240000|2021-10-26 09:24:00|695295|693295|695183.5|693183.5|695360.9|693856.9|694856.4|693181.3|35
1635240250000|2021-10-26 09:24:10|694677.7|693677.7|695280.1|693280.1|695280.6|693769.7|694677.7|693157.5|34
1635240260000|2021-10-26 09:24:20|695280|693280|695290.8|693290.8|695294.3|693782.7|694749.6|693251.1|30
1635240270000|2021-10-26 09:24:30|695290.5|693290.5|695331.2|693331.2|695339.7|693781.9|694775.7|693265.5|29
1635240280000|2021-10-26 09:24:40|695337.5|693337.5|695313.7|693313.7|695341.3|693341.3|695309.4|693309.4|28
1635240290000|2021-10-26 09:24:50|695311.4|693311.4|695343.1|693343.1|695369.5|693856.5|694849.2|693311.4|26
1635240300000|2021-10-26 09:25:00|694848.7|693848.7|694823.1|693823.1|695344.5|693852.6|694776.6|693312|30
1635240310000|2021-10-26 09:25:10|694817.2|693817.2|694769.8|693769.8|695290.6|693817.2|694757.2|693271.2|29
1635240320000|2021-10-26 09:25:20|694769|693769|694771.1|693771.1|694773.5|693773.5|694768.4|693768.4|11
1635240330000|2021-10-26 09:25:30|694772.2|693772.2|694767|693767|695273|693774.2|694762|693266.9|29
1635240340000|2021-10-26 09:25:40|694768.8|693768.8|694616.1|693616.1|695117.1|693769|694615.9|693117.1|31
1635240350000|2021-10-26 09:25:50|694617.3|693617.3|694464.2|693464.2|695103|693617.7|694460.5|692970.8|34
1635240360000|2021-10-26 09:26:00|694963|692963|694733.6|692733.6|694963|693467.7|694345|692733.6|36
1635240370000|2021-10-26 09:26:10|694720.4|692720.4|694718.4|692718.4|694883.8|693369.7|694369.7|692657.2|39
1635240380000|2021-10-26 09:26:20|694724.9|692724.9|694459.4|692459.4|694725|692725|694459.4|692459.4|37
1635240390000|2021-10-26 09:26:30|694441.3|692441.3|694558.8|692558.8|694620.8|692620.8|694417.4|692417.4|40
1635240400000|2021-10-26 09:26:40|694557.8|692557.8|694565.8|692565.8|694596|692596|694553.5|692553.5|38
1635240410000|2021-10-26 09:26:50|694558.5|692558.5|694636.8|692636.8|694638.6|693112.7|693992.1|692495.6|37
1635240420000|2021-10-26 09:27:00|694638.3|692638.3|694561.6|692561.6|694639.6|693090|694053.6|692548.8|30
1635240430000|2021-10-26 09:27:10|694561.3|692561.3|694556.8|692556.8|694567.4|693048.3|694048.3|692546.8|31
1635240440000|2021-10-26 09:27:20|694553.4|692553.4|694554.4|692554.4|694724.9|692724.9|694552.3|692552.3|38
1635240450000|2021-10-26 09:27:30|694556.3|692556.3|694558.9|692558.9|694569.4|693058.5|694038.9|692539.7|35
1635240460000|2021-10-26 09:27:40|694557.9|692557.9|694559.2|692559.2|694566.1|692566.1|694555.7|692555.7|22
1635240470000|2021-10-26 09:27:50|694562.7|692562.7|694468.7|692468.7|694566.4|693029|693965.5|692463.3|31
1635240480000|2021-10-26 09:28:00|694469.3|692469.3|693862|692862|694469.3|692905|693823.6|692321.8|32
1635240490000|2021-10-26 09:28:10|693877.6|692877.6|694515.3|692515.3|694515.4|692898.5|693869|692372.8|38
1635240500000|2021-10-26 09:28:20|694512.1|692512.1|694420.1|692420.1|694516.8|692966.9|693965.6|692394.8|34
1635240510000|2021-10-26 09:28:30|694421.6|692421.6|694377.5|692377.5|694469.3|692928.8|693882.4|692373.5|40
1635240520000|2021-10-26 09:28:40|694385.7|692385.7|694495.5|692495.5|694562.4|693053.7|694005.3|692381.3|35
1635240530000|2021-10-26 09:28:50|694016.8|693016.8|693995.2|692995.2|694511.6|693016.8|693957.4|692452.2|34
1635240540000|2021-10-26 09:29:00|694004|693004|693907.6|692907.6|694504.8|693004.7|693897|692389.4|32
1635240550000|2021-10-26 09:29:10|693906.8|692906.8|694670.6|692670.6|694675.3|693165.4|693906.8|692407.6|34
1635240560000|2021-10-26 09:29:20|694665.9|692665.9|694120.6|693120.6|694696.3|693203.8|694117|692623.9|38
1635240570000|2021-10-26 09:29:30|694121.4|693121.4|694059.8|693059.8|694636.1|693121.4|694035.4|692524.9|38
1635240580000|2021-10-26 09:29:40|694556.3|692556.3|694067.3|693067.3|694596|693090.8|694040.1|692556.3|36
1635240590000|2021-10-26 09:29:50|694078.4|693078.4|694060.4|693060.4|694589.4|693092.5|694060.4|692563.5|31
1635240600000|2021-10-26 09:30:00|694057.6|693057.6|694038.8|693038.8|694575.9|693090.7|694035.9|692523|31
1635240610000|2021-10-26 09:30:10|694110.4|693110.4|694739.5|692739.5|694747.8|693224.4|694076|692582.2|28
1635240620000|2021-10-26 09:30:20|694745.9|692745.9|694721.2|692721.2|694748.1|693256.7|694187.5|692691.3|29
1635240630000|2021-10-26 09:30:30|694718.2|692718.2|694808.5|692808.5|694808.5|693294.7|694173.7|692718.2|38
1635240640000|2021-10-26 09:30:40|694759.2|692759.2|694762|692762|694821|693328.8|694256.4|692746|32
1635240650000|2021-10-26 09:30:50|694774.3|692774.3|694741.9|692741.9|694774.3|693247.5|694210.7|692707.1|33
1635240660000|2021-10-26 09:31:00|694740.9|692740.9|694253.5|693253.5|694750.8|693253.5|694217.4|692717.7|27
1635240670000|2021-10-26 09:31:10|694240.5|693240.5|694235|693235|694240.5|693240.5|694229.5|693229.5|25
1635240680000|2021-10-26 09:31:20|694218.7|693218.7|694194.6|693194.6|694726|693234.7|694194.6|692713.9|30
1635240690000|2021-10-26 09:31:30|694210.9|693210.9|694242.2|693242.2|694738.7|693253.2|694210.9|692734|24
1635240700000|2021-10-26 09:31:40|694244.4|693244.4|694264.6|693264.6|694265.2|693265.2|694240.2|693240.2|25
1635240710000|2021-10-26 09:31:50|694260.8|693260.8|694275.1|693275.1|694281.6|693281.6|694257.7|693257.7|31
1635240720000|2021-10-26 09:32:00|694279.3|693279.3|694337.4|693337.4|694337.4|693337.4|694275.1|693275.1|19
1635240730000|2021-10-26 09:32:10|694328.5|693328.5|694859|692859|694860.8|693360.6|694317.8|692857.3|27
1635240740000|2021-10-26 09:32:20|694854.7|692854.7|694421.3|693421.3|694893.8|693421.3|694361.1|692854.7|27
1635240750000|2021-10-26 09:32:30|694921.7|692921.7|694414.1|693414.1|694921.7|693414.8|694392|692896.5|31
1635240760000|2021-10-26 09:32:40|694416.1|693416.1|694429.6|693429.6|694941.5|693433|694416.1|692918.3|32
1635240770000|2021-10-26 09:32:50|694429.2|693429.2|694443.9|693443.9|694444.9|693444.9|694429.2|693429.2|20
1635240780000|2021-10-26 09:33:00|694444.5|693444.5|694412.6|693412.6|694913.7|693445.1|694398|692897.3|29
1635240790000|2021-10-26 09:33:10|694413.2|693413.2|694395|693395|694414|693414|694390.3|693390.3|24
1635240800000|2021-10-26 09:33:20|694379.3|693379.3|694895.5|692895.5|694895.5|693395.3|694301.9|692887.4|35
1635240810000|2021-10-26 09:33:30|694892.7|692892.7|694396.5|693396.5|694892.7|693398.3|694370.2|692866.9|33
1635240820000|2021-10-26 09:33:40|694396|693396|694436.8|693436.8|694932.1|693439.8|694396|692920.2|21
1635240830000|2021-10-26 09:33:50|694421.4|693421.4|694393.3|693393.3|694426|693426|694393.3|693393.3|22
1635240840000|2021-10-26 09:34:00|694368.2|693368.2|694868.8|692868.8|694868.8|693368.2|694363.2|692852.3|28
1635240850000|2021-10-26 09:34:10|694872.9|692872.9|694467.6|693467.6|694960.4|693467.6|694440.7|692866.6|29
1635240860000|2021-10-26 09:34:20|694463.8|693463.8|694436.2|693436.2|694986.1|693463.8|694419.9|692967.9|33
1635240870000|2021-10-26 09:34:30|694436.5|693436.5|694425.4|693425.4|694955.2|693454.9|694368.7|692926.9|35
1635240880000|2021-10-26 09:34:40|694450.2|693450.2|694428.5|693428.5|694451.2|693451.2|694428.5|693428.5|20
1635240890000|2021-10-26 09:34:50|694413|693413|694415.4|693415.4|694437.2|693437.2|694409.8|693409.8|21
1635240900000|2021-10-26 09:35:00|694419.9|693419.9|694433.8|693433.8|694440.6|693440.6|694416.6|693416.6|24
1635240910000|2021-10-26 09:35:10|694431.6|693431.6|694430.6|693430.6|694435.5|693435.5|694425.2|693425.2|16
1635240920000|2021-10-26 09:35:20|694426.4|693426.4|694431.7|693431.7|694436.7|693436.7|694416.5|693416.5|18
1635240930000|2021-10-26 09:35:30|694427.4|693427.4|694433.8|693433.8|694451.2|693451.2|694424|693424|19
1635240940000|2021-10-26 09:35:40|694444.6|693444.6|694408.2|693408.2|694444.6|693444.6|694390.4|693390.4|18
1635240950000|2021-10-26 09:35:50|694410.3|693410.3|694404.5|693404.5|694414.3|693414.3|694399.7|693399.7|15
1635240960000|2021-10-26 09:36:00|694428.9|693428.9|694439.9|693439.9|695005.7|693513.5|694428.9|692992.2|31
1635240970000|2021-10-26 09:36:10|694443.7|693443.7|694435.2|693435.2|694455.6|693455.6|694433.7|693433.7|20
1635240980000|2021-10-26 09:36:20|694434.6|693434.6|694432.7|693432.7|694435.9|693435.9|694425.8|693425.8|10
1635240990000|2021-10-26 09:36:30|694439.6|693439.6|694488|693488|694985.8|693495.7|694439.6|692980.6|34
1635241000000|2021-10-26 09:36:40|694990.8|692990.8|694430.8|693430.8|694992.1|693495.5|694424.1|692930.7|25
1635241010000|2021-10-26 09:36:50|694432.4|693432.4|694461.6|693461.6|694968.1|693461.6|694432.4|692943.2|29
1635241020000|2021-10-26 09:37:00|694459.9|693459.9|694454.4|693454.4|694970|693475|694452.9|692967.9|29
1635241030000|2021-10-26 09:37:10|694951.8|692951.8|694478.8|693478.8|694975.3|693486.2|694471|692941.9|24
1635241040000|2021-10-26 09:37:20|694476.6|693476.6|694524|693524|695023|693538.5|694471.3|693016.1|36
1635241050000|2021-10-26 09:37:30|694519.7|693519.7|694486.3|693486.3|694525|693525|694466.7|693466.7|30
1635241060000|2021-10-26 09:37:40|694486|693486|694440.8|693440.8|694487.6|693487.6|694439.1|693439.1|24
1635241070000|2021-10-26 09:37:50|694431.4|693431.4|694428|693428|694454.8|693454.8|694418.8|693418.8|27
1635241080000|2021-10-26 09:38:00|694433.5|693433.5|694468.1|693468.1|694468.5|693468.5|694426.9|693426.9|25
1635241090000|2021-10-26 09:38:10|694472.3|693472.3|694465.9|693465.9|694474.8|693474.8|694455.6|693455.6|32
1635241100000|2021-10-26 09:38:20|694461.1|693461.1|694427.6|693427.6|694922.6|693468.8|694425.3|692921.4|19
1635241110000|2021-10-26 09:38:30|694438.1|693438.1|694441.4|693441.4|694454.5|693454.5|694421.8|693421.8|21
1635241120000|2021-10-26 09:38:40|694438.4|693438.4|694404.7|693404.7|694454.6|693454.6|694390.2|693390.2|28
1635241130000|2021-10-26 09:38:50|694403.3|693403.3|694424.6|693424.6|694426.1|693426.1|694400.9|693400.9|31
1635241140000|2021-10-26 09:39:00|694424|693424|694414.8|693414.8|694424|693424|694405.9|693405.9|18
1635241150000|2021-10-26 09:39:10|694413.8|693413.8|694369.9|693369.9|694892.1|693414.5|694369.9|692892.1|29
1635241160000|2021-10-26 09:39:20|694372.3|693372.3|694399.4|693399.4|694399.4|693399.4|694371.6|693371.6|24
1635241170000|2021-10-26 09:39:30|694394.9|693394.9|694399.6|693399.6|694910.4|693429.2|694389.3|692896.2|28
1635241180000|2021-10-26 09:39:40|694397.5|693397.5|694390.5|693390.5|694887.5|693403.2|694389.7|692884.8|17
1635241190000|2021-10-26 09:39:50|694392.3|693392.3|694365.8|693365.8|694877.1|693396.9|694362.7|692874.9|20
1635241200000|2021-10-26 09:40:00|694366.7|693366.7|694377.3|693377.3|694378.3|693378.3|694365.3|693365.3|21
1635241210000|2021-10-26 09:40:10|694379.8|693379.8|694376.6|693376.6|694387.4|693387.4|694370.7|693370.7|20
1635241220000|2021-10-26 09:40:20|694377.6|693377.6|694294.9|693294.9|694378.8|693378.8|694294.9|693294.9|23
1635241230000|2021-10-26 09:40:30|694294.2|693294.2|694277.7|693277.7|694294.2|693294.2|694269.8|693269.8|21
1635241240000|2021-10-26 09:40:40|694278|693278|694304.7|693304.7|694796.3|693307.9|694277|692796.3|29
1635241250000|2021-10-26 09:40:50|694300.1|693300.1|694283.5|693283.5|694744.9|693300.1|694242.1|692733.7|26
1635241260000|2021-10-26 09:41:00|694296|693296|694284.3|693284.3|694301.6|693301.6|694284.3|693284.3|18
1635241270000|2021-10-26 09:41:10|694292.5|693292.5|694280.2|693280.2|694292.5|693292.5|694280.2|693280.2|11
1635241280000|2021-10-26 09:41:20|694288.8|693288.8|694279.6|693279.6|694289.9|693289.9|694278.2|693278.2|17
1635241290000|2021-10-26 09:41:30|694300.6|693300.6|694790.4|692790.4|694795.4|693300.7|694289.5|692790.1|27
1635241300000|2021-10-26 09:41:40|694790.3|692790.3|694720.8|692720.8|694792.4|693221.4|694154.6|692673.6|35
1635241310000|2021-10-26 09:41:50|694722.1|692722.1|694270.9|693270.9|694774.1|693272.1|694266.9|692722.1|23
1635241320000|2021-10-26 09:42:00|694779.3|692779.3|694733.1|692733.1|694782.9|693286.5|694236.4|692725.6|35
1635241330000|2021-10-26 09:42:10|694733.2|692733.2|694281.4|693281.4|694786.7|693289.1|694236|692733.2|31
1635241340000|2021-10-26 09:42:20|694279.2|693279.2|694742.2|692742.2|694775.4|693282.4|694274.4|692742.2|26
1635241350000|2021-10-26 09:42:30|694751|692751|694173.6|693173.6|694758.4|693198.3|694171.4|692670|33
1635241360000|2021-10-26 09:42:40|694172|693172|694914.1|692914.1|694919.7|693400.7|694166.6|692714.1|29
1635241370000|2021-10-26 09:42:50|694918.8|692918.8|694439.2|693439.2|694919.8|693439.2|694387.5|692865.6|31
1635241380000|2021-10-26 09:43:00|694433.5|693433.5|694435|693435|694928.1|693450|694418.6|692927.7|32
1635241390000|2021-10-26 09:43:10|694431.6|693431.6|694850.3|692850.3|694883.1|693437.8|694345|692850.3|28
1635241400000|2021-10-26 09:43:20|694357|693357|694360.3|693360.3|694367.7|693367.7|694356|693356|28
1635241410000|2021-10-26 09:43:30|694360.6|693360.6|694344.3|693344.3|694847.7|693364.9|694339.9|692842|29
1635241420000|2021-10-26 09:43:40|694344.1|693344.1|694400.5|693400.5|694899.1|693412.4|694344.1|692877.7|27
1635241430000|2021-10-26 09:43:50|694396.9|693396.9|694399|693399|694423.4|693423.4|694384.5|693384.5|19
1635241440000|2021-10-26 09:44:00|694399.9|693399.9|694387.6|693387.6|694887.4|693402.6|694381.2|692881.3|24
1635241450000|2021-10-26 09:44:10|694388.2|693388.2|694390.4|693390.4|694411.2|693411.2|694368.3|693368.3|28
1635241460000|2021-10-26 09:44:20|694391|693391|694389.5|693389.5|694392.5|693392.5|694380.8|693380.8|27
1635241470000|2021-10-26 09:44:30|694390|693390|694347.2|693347.2|694393.9|693393.9|694331.5|693331.5|34
1635241480000|2021-10-26 09:44:40|694347.3|693347.3|694217.8|693217.8|694741.8|693359.7|694205.7|692713.8|37
1635241490000|2021-10-26 09:44:50|694218.1|693218.1|694221.5|693221.5|694230.3|693230.3|694206.3|693206.3|27
1635241500000|2021-10-26 09:45:00|694220.4|693220.4|694249.9|693249.9|694744.9|693268|694218.1|692727.2|28
1635241510000|2021-10-26 09:45:10|694236.9|693236.9|694251.7|693251.7|694761.3|693265.2|694236.9|692740|24
1635241520000|2021-10-26 09:45:20|694256.5|693256.5|694742.1|692742.1|694742.1|693256.5|694221.7|692724.3|20
1635241530000|2021-10-26 09:45:30|694740|692740|694217.7|693217.7|694741.2|693246.4|694217.7|692715.4|19
1635241540000|2021-10-26 09:45:40|694224.1|693224.1|694196.5|693196.5|694693.5|693224.1|694171.6|692681.6|33
1635241550000|2021-10-26 09:45:50|694195.8|693195.8|694267|693267|694273.5|693273.5|694195.8|693195.8|30
1635241560000|2021-10-26 09:46:00|694268.7|693268.7|694226.4|693226.4|694725.6|693268.7|694221.7|692718.9|24
1635241570000|2021-10-26 09:46:10|694240.6|693240.6|694245.8|693245.8|694727.5|693257.5|694219.5|692726.7|20
1635241580000|2021-10-26 09:46:20|694244.9|693244.9|694310.7|693310.7|694800.7|693310.7|694236|692736.7|24
1635241590000|2021-10-26 09:46:30|694306.6|693306.6|694443.3|693443.3|694449.5|693449.5|694306.3|693306.3|33
1635241600000|2021-10-26 09:46:40|694443|693443|695016.5|693016.5|695030.3|693515.7|694432.3|692962.2|26
1635241610000|2021-10-26 09:46:50|694526.3|693526.3|694990.1|692990.1|695004.4|693543|694490.4|692990.1|29
1635241620000|2021-10-26 09:47:00|694985.1|692985.1|694509.6|693509.6|694985.1|693516.9|694483.8|692985.1|25
1635241630000|2021-10-26 09:47:10|694522.1|693522.1|694540.9|693540.9|694541.1|693541.1|694509.5|693509.5|22
1635241640000|2021-10-26 09:47:20|694541.4|693541.4|694526.6|693526.6|694547|693547|694526.6|693526.6|28
1635241650000|2021-10-26 09:47:30|694526|693526|694537.7|693537.7|694541.3|693541.3|694522.5|693522.5|19
1635241660000|2021-10-26 09:47:40|694537.1|693537.1|694550.8|693550.8|694555.4|693555.4|694531.3|693531.3|23
1635241670000|2021-10-26 09:47:50|694543.4|693543.4|694502.5|693502.5|694557.2|693557.2|694494.8|693494.8|27
1635241680000|2021-10-26 09:48:00|694500.2|693500.2|695049|693049|695054.2|693545.2|694500.2|693032|36
1635241690000|2021-10-26 09:48:10|695046.1|693046.1|695030.8|693030.8|695046.7|693547.2|694523.3|693028.2|34
1635241700000|2021-10-26 09:48:20|695032.2|693032.2|694529.9|693529.9|695032.2|693549.2|694515.8|693026.1|23
1635241710000|2021-10-26 09:48:30|694533.4|693533.4|694527|693527|694545.5|693545.5|694523.8|693523.8|29
1635241720000|2021-10-26 09:48:40|694529|693529|694617.6|693617.6|694619.6|693619.6|694523.3|693523.3|26
1635241730000|2021-10-26 09:48:50|694616.7|693616.7|694599.2|693599.2|694616.7|693616.7|694592.5|693592.5|28
1635241740000|2021-10-26 09:49:00|695122.1|693122.1|694605|693605|695122.1|693618.9|694588.1|693087.4|36
1635241750000|2021-10-26 09:49:10|694591.1|693591.1|694592.5|693592.5|695110.1|693602.4|694591.1|693094.2|35
1635241760000|2021-10-26 09:49:20|694592.3|693592.3|694572.3|693572.3|695087.5|693592.3|694553.3|693060.6|25
1635241770000|2021-10-26 09:49:30|694572.1|693572.1|694596|693596|694599.7|693599.7|694557.9|693557.9|28
1635241780000|2021-10-26 09:49:40|694595.8|693595.8|694605.1|693605.1|695116.1|693611.7|694591|693116.1|27
1635241790000|2021-10-26 09:49:50|694602.1|693602.1|694585.4|693585.4|695096.1|693610.8|694577.5|693076.4|30
1635241800000|2021-10-26 09:50:00|694579.8|693579.8|694658.6|693658.6|695093.6|693658.6|694572.2|693079.4|34
1635241810000|2021-10-26 09:50:10|694638|693638|694683.1|693683.1|695197|693698.1|694635.5|693197|22
1635241820000|2021-10-26 09:50:20|694687.2|693687.2|694679.4|693679.4|694696.9|693696.9|694677.8|693677.8|21
1635241830000|2021-10-26 09:50:30|694677.7|693677.7|694678.6|693678.6|694679.6|693679.6|694676.2|693676.2|18
1635241840000|2021-10-26 09:50:40|694676.4|693676.4|694677.7|693677.7|694688.7|693688.7|694675.5|693675.5|17
1635241850000|2021-10-26 09:50:50|694679.5|693679.5|694674.9|693674.9|694679.5|693679.5|694671.6|693671.6|18
1635241860000|2021-10-26 09:51:00|694675.6|693675.6|694659.5|693659.5|694680.2|693680.2|694654.1|693654.1|16
1635241870000|2021-10-26 09:51:10|694658.3|693658.3|694657.3|693657.3|694660|693660|694654.8|693654.8|14
1635241880000|2021-10-26 09:51:20|694655.3|693655.3|694657.9|693657.9|694659|693659|694654.5|693654.5|10
1635241890000|2021-10-26 09:51:30|694660.6|693660.6|694519|693519|695027|693662.3|694509|693004.8|26
1635241900000|2021-10-26 09:51:40|694519.4|693519.4|694601.1|693601.1|694601.1|693601.1|694519.4|693519.4|21
1635241910000|2021-10-26 09:51:50|694602.4|693602.4|694998.5|692998.5|695010.9|693627.9|694579.4|692998.5|34
1635241920000|2021-10-26 09:52:00|694488.5|693488.5|695015.7|693015.7|695015.7|693511.5|694478.8|692977.7|35
1635241930000|2021-10-26 09:52:10|695011.1|693011.1|694521.5|693521.5|695041.8|693544.1|694521.2|693011.1|30
1635241940000|2021-10-26 09:52:20|694521.9|693521.9|694524.6|693524.6|694539.6|693539.6|694521.9|693521.9|24
1635241950000|2021-10-26 09:52:30|694524|693524|694519.8|693519.8|694525.7|693525.7|694519.8|693519.8|15
1635241960000|2021-10-26 09:52:40|694519.9|693519.9|694512.3|693512.3|694522.8|693522.8|694508.5|693508.5|24
1635241970000|2021-10-26 09:52:50|694514.3|693514.3|694511.6|693511.6|694514.3|693514.3|694510.5|693510.5|14
1635241980000|2021-10-26 09:53:00|694512.3|693512.3|694541.1|693541.1|694542.8|693542.8|694511.6|693511.6|26
1635241990000|2021-10-26 09:53:10|694545.4|693545.4|694529.5|693529.5|695059.9|693545.6|694526.8|693044.3|22
1635242000000|2021-10-26 09:53:20|694527.9|693527.9|695047|693047|695065.2|693560.9|694527.9|693041.7|23
1635242010000|2021-10-26 09:53:30|695047.9|693047.9|695054.6|693054.6|695061.8|693061.8|695045.9|693045.9|18
1635242020000|2021-10-26 09:53:40|695064.7|693064.7|695063|693063|695074.5|693570|694559.3|693058.9|23
1635242030000|2021-10-26 09:53:50|695060.4|693060.4|694541.4|693541.4|695060.4|693542.7|694531|693035.9|21
1635242040000|2021-10-26 09:54:00|694543|693543|694917.9|692917.9|694939|693553.2|694414.2|692909.4|20
1635242050000|2021-10-26 09:54:10|694917.7|692917.7|694419|693419|694924.2|693433.2|694419|692917.7|23
1635242060000|2021-10-26 09:54:20|694393.6|693393.6|694830|692830|694903.3|693400.1|694388.6|692830|33
1635242070000|2021-10-26 09:54:30|694818.8|692818.8|694830.8|692830.8|694834.1|693351.5|694331.8|692817.9|21
1635242080000|2021-10-26 09:54:40|694830.5|692830.5|694319.6|693319.6|694830.5|693330.3|694308.5|692809.9|30
1635242090000|2021-10-26 09:54:50|694320.7|693320.7|694806.5|692806.5|694808.4|693321.1|694302.9|692771.1|37
1635242100000|2021-10-26 09:55:00|694793.1|692793.1|694172.3|693172.3|694793.2|693288.5|694153.4|692649.9|38
1635242110000|2021-10-26 09:55:10|694172.2|693172.2|694213.8|693213.8|694719.7|693213.8|694172.2|692660.3|34
1635242120000|2021-10-26 09:55:20|694202.2|693202.2|694714.6|692714.6|694725|693228.9|694195.3|692714.6|23
1635242130000|2021-10-26 09:55:30|694715.5|692715.5|694647.6|692647.6|694717.1|693218.9|694162.6|692647.6|20
1635242140000|2021-10-26 09:55:40|694643.9|692643.9|694606.7|692606.7|694645.8|692645.8|694606.7|692606.7|26
1635242150000|2021-10-26 09:55:50|694608|692608|694555.1|692555.1|694608|692608|694550.5|692550.5|33
1635242160000|2021-10-26 09:56:00|694555|692555|694605.2|692605.2|694605.2|693102.1|694063.2|692555|31
1635242170000|2021-10-26 09:56:10|694614.7|692614.7|694117.4|693117.4|694615.9|693119.2|694111.6|692612.8|24
1635242180000|2021-10-26 09:56:20|694116|693116|694173.1|693173.1|694173.1|693173.1|694111.5|693111.5|33
1635242190000|2021-10-26 09:56:30|694173.6|693173.6|694191.7|693191.7|694685.2|693196.9|694171.5|692681.5|28
1635242200000|2021-10-26 09:56:40|694193.4|693193.4|694149.7|693149.7|694684.9|693193.4|694090.2|692596.4|31
1635242210000|2021-10-26 09:56:50|694149.9|693149.9|694114.3|693114.3|694633.9|693149.9|694098.9|692628.7|29
1635242220000|2021-10-26 09:57:00|694113.4|693113.4|694109|693109|694138.5|693138.5|694100.1|693100.1|17
1635242230000|2021-10-26 09:57:10|694109.1|693109.1|694147.1|693147.1|694149.8|693149.8|694106.4|693106.4|24
1635242240000|2021-10-26 09:57:20|694147.6|693147.6|694145|693145|694148.8|693148.8|694145|693145|17
1635242250000|2021-10-26 09:57:30|694144.8|693144.8|694043.7|693043.7|694144.8|693144.8|694043|693043|29
1635242260000|2021-10-26 09:57:40|694044.1|693044.1|694043.8|693043.8|694046.9|693046.9|694040|693040|21
1635242270000|2021-10-26 09:57:50|694041.4|693041.4|694008.8|693008.8|694043.3|693043.3|693998.8|692998.8|18
1635242280000|2021-10-26 09:58:00|694013.4|693013.4|694021.3|693021.3|694025.5|693025.5|694006.7|693006.7|15
1635242290000|2021-10-26 09:58:10|694022|693022|694021.6|693021.6|694023.6|693023.6|694020.4|693020.4|14
1635242300000|2021-10-26 09:58:20|694027.9|693027.9|694024.9|693024.9|694028.5|693028.5|694021.7|693021.7|20
1635242310000|2021-10-26 09:58:30|694025.7|693025.7|694025.8|693025.8|694028.8|693028.8|694025.7|693025.7|19
1635242320000|2021-10-26 09:58:40|694028.2|693028.2|694028.7|693028.7|694028.7|693028.7|694026.6|693026.6|12
1635242330000|2021-10-26 09:58:50|694027.7|693027.7|694043.1|693043.1|694541.8|693043.3|694014.5|692537.6|13
1635242340000|2021-10-26 09:59:00|694043|693043|693879.6|692879.6|694389.6|693043.4|693879.5|692389.6|25
1635242350000|2021-10-26 09:59:10|693881.7|692881.7|694301|692301|694332.6|692881.7|693816.6|692282.4|29
1635242360000|2021-10-26 09:59:20|694310.9|692310.9|693713.9|692713.9|694310.9|692728.6|693710|692201.7|30
1635242370000|2021-10-26 09:59:30|693714.2|692714.2|693712|692712|693719.4|692719.4|693712|692712|26
1635242380000|2021-10-26 09:59:40|693714.1|692714.1|693719.6|692719.6|693719.6|692719.6|693710.3|692710.3|31
1635242390000|2021-10-26 09:59:50|694219.3|692219.3|694312.5|692312.5|694396.5|692908.5|693726.9|692219.3|36
1635242400000|2021-10-26 10:00:00|694298.3|692298.3|694472.1|692472.1|694486.4|692750.7|693732.2|692218.2|38
1635242410000|2021-10-26 10:00:10|694470.1|692470.1|694392|692392|694476.4|692958|693897|692392|29
1635242420000|2021-10-26 10:00:20|694391.6|692391.6|694446.7|692446.7|694446.7|692951.2|693943|692381.2|33
1635242430000|2021-10-26 10:00:30|694440.3|692440.3|693971.1|692971.1|694474.6|692977.7|693969.1|692440.3|35
1635242440000|2021-10-26 10:00:40|694470|692470|694121.8|693121.8|694626.1|693128.7|693969.2|692460.2|30
1635242450000|2021-10-26 10:00:50|694122.8|693122.8|694576|692576|694618.9|693122.8|694106.2|692566.8|31
1635242460000|2021-10-26 10:01:00|694567.1|692567.1|694556.1|692556.1|694576.6|692576.6|694547.7|692547.7|25
1635242470000|2021-10-26 10:01:10|694557.5|692557.5|694064|693064|694558.4|693071.9|694060.1|692556.2|21
1635242480000|2021-10-26 10:01:20|694063.6|693063.6|694003.5|693003.5|694500.2|693063.6|694002.4|692479.3|33
1635242490000|2021-10-26 10:01:30|694004.9|693004.9|694002.7|693002.7|694496.2|693005.7|693996.2|692487.1|30
1635242500000|2021-10-26 10:01:40|693995.3|692995.3|694494.6|692494.6|694499.7|693008.6|693994.2|692492.6|28
1635242510000|2021-10-26 10:01:50|694496.3|692496.3|694010.6|693010.6|694501.8|693017.8|694008.1|692493.5|26
1635242520000|2021-10-26 10:02:00|694011.6|693011.6|694007.4|693007.4|694027.2|693027.2|694004.2|693004.2|28
1635242530000|2021-10-26 10:02:10|694003.6|693003.6|694045.8|693045.8|694045.8|693045.8|693995.1|692995.1|33
1635242540000|2021-10-26 10:02:20|694061.5|693061.5|693974.8|692974.8|694579.6|693074|693974.8|692530.8|32
1635242550000|2021-10-26 10:02:30|693979.1|692979.1|694396.3|692396.3|694416.3|692979.1|693901.6|692395.6|34
1635242560000|2021-10-26 10:02:40|694379.8|692379.8|693913.5|692913.5|694400.5|692917.1|693891.4|692377|17
1635242570000|2021-10-26 10:02:50|693913.3|692913.3|693922.9|692922.9|693922.9|692922.9|693905.6|692905.6|26
1635242580000|2021-10-26 10:03:00|693924|692924|693929.9|692929.9|693938.3|692938.3|693924|692924|25
1635242590000|2021-10-26 10:03:10|693929.6|692929.6|693933.7|692933.7|693933.8|692933.8|693928.7|692928.7|18
1635242600000|2021-10-26 10:03:20|693934.1|692934.1|694036.6|693036.6|694563.6|693060.7|693932.4|692546.4|28
1635242610000|2021-10-26 10:03:30|694036.4|693036.4|694010.3|693010.3|694041.6|693041.6|693974.6|692974.6|32
1635242620000|2021-10-26 10:03:40|694009.2|693009.2|694502.6|692502.6|694505.3|693012.3|693989|692501.1|24
1635242630000|2021-10-26 10:03:50|694502.2|692502.2|694037.4|693037.4|694536.6|693040.6|694034.3|692502.2|25
1635242640000|2021-10-26 10:04:00|694547|692547|694094.8|693094.8|694594.2|693097.9|694069.7|692537.8|36
1635242650000|2021-10-26 10:04:10|694092.4|693092.4|694035|693035|694594.8|693100.9|694035|692534.7|27
1635242660000|2021-10-26 10:04:20|694033.8|693033.8|694557.7|692557.7|694561|693035.4|694030.8|692530|23
1635242670000|2021-10-26 10:04:30|694556.6|692556.6|694584.3|692584.3|694591.1|693065.8|694064.3|692556.6|32
1635242680000|2021-10-26 10:04:40|694589.7|692589.7|694637|692637|694650.9|693156.1|694027.8|692583.4|32
1635242690000|2021-10-26 10:04:50|694638.6|692638.6|694726.9|692726.9|694775.2|693300.3|694228.4|692632.6|29
1635242700000|2021-10-26 10:05:00|694722.9|692722.9|694754.1|692754.1|694758|693233.3|694230|692722|32
1635242710000|2021-10-26 10:05:10|694753.6|692753.6|694711.6|692711.6|694769.6|692769.6|694708.7|692708.7|27
1635242720000|2021-10-26 10:05:20|694713|692713|694669.8|692669.8|694713|692713|694668.5|692668.5|28
1635242730000|2021-10-26 10:05:30|694668.6|692668.6|694761.5|692761.5|694761.5|692761.5|694668.6|692668.6|32
1635242740000|2021-10-26 10:05:40|694759.3|692759.3|694319.3|693319.3|694814.6|693319.3|694308.7|692734.8|34
1635242750000|2021-10-26 10:05:50|694319.4|693319.4|694317.1|693317.1|694322.5|693322.5|694316.2|693316.2|20
1635242760000|2021-10-26 10:06:00|694317.4|693317.4|694320.9|693320.9|694325.6|693325.6|694316.9|693316.9|18
1635242770000|2021-10-26 10:06:10|694320.3|693320.3|694325.3|693325.3|694332.5|693332.5|694320.3|693320.3|22
1635242780000|2021-10-26 10:06:20|694325.4|693325.4|694318|693318|694325.5|693325.5|694315|693315|25
1635242790000|2021-10-26 10:06:30|694319.9|693319.9|694303|693303|694319.9|693319.9|694297.9|693297.9|27
1635242800000|2021-10-26 10:06:40|694300.3|693300.3|694283.7|693283.7|694787.1|693303.7|694281.3|692779.3|31
1635242810000|2021-10-26 10:06:50|694285.5|693285.5|694207|693207|694711.2|693285.5|694204|692705.1|19
1635242820000|2021-10-26 10:07:00|694204.3|693204.3|694719|692719|694719|693214.2|694170.9|692665.4|32
1635242830000|2021-10-26 10:07:10|694716.7|692716.7|694664.2|692664.2|694726.8|693210.9|694194.2|692661.1|31
1635242840000|2021-10-26 10:07:20|694663.4|692663.4|694620.8|692620.8|694664.8|693165.3|694157.9|692609.8|20
1635242850000|2021-10-26 10:07:30|694625.3|692625.3|694627.7|692627.7|694635.4|693135.7|694129.5|692621.9|29
1635242860000|2021-10-26 10:07:40|694626.5|692626.5|694666.7|692666.7|694667|693164.9|694164.9|692613.8|29
1635242870000|2021-10-26 10:07:50|694667.1|692667.1|694712.5|692712.5|694712.5|693206|694183.3|692667.1|29
1635242880000|2021-10-26 10:08:00|694212.6|693212.6|694199.8|693199.8|694213.7|693213.7|694197.4|693197.4|21
1635242890000|2021-10-26 10:08:10|694203.1|693203.1|694326.8|693326.8|694326.8|693326.8|694195.8|693195.8|29
1635242900000|2021-10-26 10:08:20|694323.7|693323.7|694304.7|693304.7|694329.7|693329.7|694304.7|693304.7|26
1635242910000|2021-10-26 10:08:30|694312|693312|694346|693346|694346|693346|694298|693298|29
1635242920000|2021-10-26 10:08:40|694344|693344|694315.1|693315.1|694344|693344|694313.3|693313.3|22
1635242930000|2021-10-26 10:08:50|694315|693315|694326.9|693326.9|694335|693335|694309.9|693309.9|27
1635242940000|2021-10-26 10:09:00|694329|693329|694823.4|692823.4|694826.4|693336.2|694304.3|692823.4|28
1635242950000|2021-10-26 10:09:10|694823.7|692823.7|694354.1|693354.1|694839.3|693357.7|694327.1|692823.7|31
1635242960000|2021-10-26 10:09:20|694353.5|693353.5|694360.7|693360.7|694367.2|693367.2|694353.5|693353.5|20
1635242970000|2021-10-26 10:09:30|694359.5|693359.5|694341.7|693341.7|694367.8|693367.8|694341.7|693341.7|16
1635242980000|2021-10-26 10:09:40|694340.1|693340.1|694343.4|693343.4|694353.1|693353.1|694339.7|693339.7|18
1635242990000|2021-10-26 10:09:50|694341.4|693341.4|694340.2|693340.2|694844.3|693366.4|694340.2|692844.3|24
1635243000000|2021-10-26 10:10:00|694342.9|693342.9|694330.2|693330.2|694843.6|693349.6|694330.2|692832.9|21
1635243010000|2021-10-26 10:10:10|694322.2|693322.2|694328.3|693328.3|694833.1|693367.6|694322.2|692826.3|34
1635243020000|2021-10-26 10:10:20|694329.2|693329.2|694343|693343|694837.3|693350.2|694328.7|692835.9|19
1635243030000|2021-10-26 10:10:30|694345.2|693345.2|694336.9|693336.9|694845.1|693360|694336.9|692841.1|32
1635243040000|2021-10-26 10:10:40|694345.4|693345.4|694825.5|692825.5|694825.5|693357.5|694332.7|692825.5|21
1635243050000|2021-10-26 10:10:50|694819.1|692819.1|694829.1|692829.1|694832.8|693329.1|694322.7|692819.1|22
1635243060000|2021-10-26 10:11:00|694829.5|692829.5|694822.3|692822.3|694833.7|693327|694327|692817.4|18
1635243070000|2021-10-26 10:11:10|694821.5|692821.5|694349.1|693349.1|694853.1|693357.9|694348.8|692821.5|30
1635243080000|2021-10-26 10:11:20|694347.9|693347.9|694834.1|692834.1|694836.1|693351.3|694337.8|692832.4|25
1635243090000|2021-10-26 10:11:30|694836.4|692836.4|694340.9|693340.9|694839|693340.9|694325.8|692835.6|30
1635243100000|2021-10-26 10:11:40|694339.5|693339.5|694351.2|693351.2|694351.2|693351.2|694337.1|693337.1|21
1635243110000|2021-10-26 10:11:50|694351.7|693351.7|694358.9|693358.9|694847.1|693360.1|694351.4|692834.5|27
1635243120000|2021-10-26 10:12:00|694359.1|693359.1|694359.4|693359.4|694365|693365|694357.2|693357.2|31
1635243130000|2021-10-26 10:12:10|694356.6|693356.6|694335.2|693335.2|694366.9|693366.9|694332.5|693332.5|29
1635243140000|2021-10-26 10:12:20|694333|693333|694833.7|692833.7|694838.1|693336.9|694310.9|692810.3|21
1635243150000|2021-10-26 10:12:30|694834.5|692834.5|694329.4|693329.4|694839|693329.4|694329.4|692816.2|26
1635243160000|2021-10-26 10:12:40|694328.1|693328.1|694327.2|693327.2|694333.1|693333.1|694324.8|693324.8|30
1635243170000|2021-10-26 10:12:50|694335.6|693335.6|694319.8|693319.8|694833.7|693335.8|694319.5|692822.2|29
1635243180000|2021-10-26 10:13:00|694320.3|693320.3|694321.5|693321.5|694327.5|693327.5|694319.2|693319.2|26
1635243190000|2021-10-26 10:13:10|694322.2|693322.2|694819.2|692819.2|694829.8|693322.2|694321.1|692816.5|33
1635243200000|2021-10-26 10:13:20|694831.1|692831.1|694334.9|693334.9|694833.1|693344.5|694321.6|692821.9|34
1635243210000|2021-10-26 10:13:30|694338.6|693338.6|694847.6|692847.6|694848.8|693338.6|694331|692839.8|24
1635243220000|2021-10-26 10:13:40|694350.5|693350.5|694352.1|693352.1|694365.2|693365.2|694349.3|693349.3|27
1635243230000|2021-10-26 10:13:50|694353|693353|694352.5|693352.5|694360.8|693360.8|694350.8|693350.8|18
1635243240000|2021-10-26 10:14:00|694352.1|693352.1|694484.3|693484.3|694502.5|693502.5|694351.6|693351.6|30
1635243250000|2021-10-26 10:14:10|694484.4|693484.4|694880.8|692880.8|694938.8|693486|694382|692880.8|34
1635243260000|2021-10-26 10:14:20|694885.1|692885.1|694344.1|693344.1|694885.1|693346.8|694322.4|692806.9|32
1635243270000|2021-10-26 10:14:30|694345.1|693345.1|694341|693341|694348.4|693348.4|694340.4|693340.4|23
1635243280000|2021-10-26 10:14:40|694341.4|693341.4|694343.5|693343.5|694344.4|693344.4|694340|693340|16
1635243290000|2021-10-26 10:14:50|694344.7|693344.7|694351.9|693351.9|694353.8|693353.8|694337.9|693337.9|23
1635243300000|2021-10-26 10:15:00|694352.4|693352.4|694355.2|693355.2|694359.8|693359.8|694345.7|693345.7|27
1635243310000|2021-10-26 10:15:10|694354.3|693354.3|694357.9|693357.9|694360.3|693360.3|694346.7|693346.7|25
1635243320000|2021-10-26 10:15:20|694357.7|693357.7|694353.5|693353.5|694360.1|693360.1|694348.2|693348.2|26
1635243330000|2021-10-26 10:15:30|694345.3|693345.3|694351.4|693351.4|694854.5|693353.6|694345.3|692847.3|24
1635243340000|2021-10-26 10:15:40|694847.9|692847.9|694358.3|693358.3|694861.5|693358.3|694351.5|692842.8|27
1635243350000|2021-10-26 10:15:50|694415.2|693415.2|694417.7|693417.7|694929.5|693427.7|694401.6|692916.7|30
1635243360000|2021-10-26 10:16:00|694418|693418|694940.1|692940.1|694943.4|693444.8|694418|692937.4|37
1635243370000|2021-10-26 10:16:10|694456.1|693456.1|694488.6|693488.6|694970.9|693491|694456.1|692962.8|34
1635243380000|2021-10-26 10:16:20|694489.8|693489.8|694505.1|693505.1|694507.2|693507.2|694489.8|693489.8|30
1635243390000|2021-10-26 10:16:30|694504.7|693504.7|694517|693517|694519.9|693519.9|694495.5|693495.5|28
1635243400000|2021-10-26 10:16:40|694517.1|693517.1|694525.3|693525.3|694525.3|693525.3|694509.9|693509.9|26
1635243410000|2021-10-26 10:16:50|694513|693513|694503.4|693503.4|694517.1|693517.1|694502.6|693502.6|36
1635243420000|2021-10-26 10:17:00|694504.7|693504.7|694517.2|693517.2|694517.2|693517.2|694504.7|693504.7|30
1635243430000|2021-10-26 10:17:10|694525.3|693525.3|694934.4|692934.4|694939.2|693525.3|694402.9|692934.4|33
1635243440000|2021-10-26 10:17:20|694938.9|692938.9|694280.3|693280.3|694940.5|693444.3|694280.3|692779.8|38
1635243450000|2021-10-26 10:17:30|694778.5|692778.5|694773.5|692773.5|694832.7|693337.2|694310.4|692773.5|33
1635243460000|2021-10-26 10:17:40|694229.8|693229.8|694831.9|692831.9|694837.2|693285.3|694229.8|692727.2|28
1635243470000|2021-10-26 10:17:50|694850.2|692850.2|694821.1|692821.1|694864.7|693385.5|694330.4|692821.1|30
1635243480000|2021-10-26 10:18:00|694822.7|692822.7|694664.2|692664.2|694822.7|693243.4|694188.5|692651.1|35
1635243490000|2021-10-26 10:18:10|694167.2|693167.2|694571.6|692571.6|694666.3|693167.2|694068.5|692526.2|34
1635243500000|2021-10-26 10:18:20|694572.7|692572.7|694626.3|692626.3|694651.3|693157|694128.3|692567.2|32
1635243510000|2021-10-26 10:18:30|694621.8|692621.8|693946.3|692946.3|694642.4|693063.5|693946.3|692377.1|33
1635243520000|2021-10-26 10:18:40|694469.1|692469.1|694403.5|692403.5|694469.1|692933.3|693903.9|692387.5|29
1635243530000|2021-10-26 10:18:50|694397.9|692397.9|693957.7|692957.7|694458.5|692963|693957.7|692393.5|22
1635243540000|2021-10-26 10:19:00|693958.3|692958.3|694269.9|692269.9|694442.5|692961.1|693947.5|692224.6|33
1635243550000|2021-10-26 10:19:10|694275.1|692275.1|694380.7|692380.7|694380.7|692822.9|693822.9|692275.1|32
1635243560000|2021-10-26 10:19:20|693887.2|692887.2|693842.9|692842.9|694398.1|692887.2|693824.8|692340.7|30
1635243570000|2021-10-26 10:19:30|693842.7|692842.7|693632.3|692632.3|694350.8|692842.7|693628.4|692124.7|38
1635243580000|2021-10-26 10:19:40|693631.1|692631.1|694198.3|692198.3|694212.5|692635.5|693630.1|692141.4|31
1635243590000|2021-10-26 10:19:50|694197.2|692197.2|694144.3|692144.3|694197.6|692667|693581.2|692059.7|32
1635243600000|2021-10-26 10:20:00|694132.1|692132.1|694258|692258|694261.4|692261.4|694132.1|692132.1|34
1635243610000|2021-10-26 10:20:10|694252.6|692252.6|694241.1|692241.1|694281.7|692281.7|694235.7|692235.7|40
1635243620000|2021-10-26 10:20:20|694229.5|692229.5|694053.1|692053.1|694254.5|692254.5|694050.2|692050.2|37
1635243630000|2021-10-26 10:20:30|694052|692052|694080.2|692080.2|694100.2|692100.2|694052|692052|31
1635243640000|2021-10-26 10:20:40|694078.2|692078.2|694036.5|692036.5|694078.2|692078.2|694029.9|692029.9|23
1635243650000|2021-10-26 10:20:50|694035.1|692035.1|694105.1|692105.1|694105.1|692105.1|694035.1|692035.1|33
1635243660000|2021-10-26 10:21:00|694106.4|692106.4|694085.2|692085.2|694122.5|692122.5|694083.1|692083.1|29
1635243670000|2021-10-26 10:21:10|694089.7|692089.7|694121.4|692121.4|694126.8|692593.6|693593.6|692085.7|26
1635243680000|2021-10-26 10:21:20|694128.7|692128.7|694125.6|692125.6|694132.6|692132.6|694116|692116|23
1635243690000|2021-10-26 10:21:30|694127.4|692127.4|694114|692114|694127.4|692127.4|694109.2|692109.2|18
1635243700000|2021-10-26 10:21:40|694114.1|692114.1|694110.8|692110.8|694114.1|692114.1|694103.7|692103.7|20
1635243710000|2021-10-26 10:21:50|694110.4|692110.4|694091.8|692091.8|694114.8|692114.8|694091|692091|26
1635243720000|2021-10-26 10:22:00|694093.9|692093.9|694084.2|692084.2|694101|692101|694071.1|692071.1|30
1635243730000|2021-10-26 10:22:10|694085.6|692085.6|694099|692099|694121.3|692586.5|693586.5|692080.5|34
1635243740000|2021-10-26 10:22:20|693598.8|692598.8|694140.5|692140.5|694184.1|692666.2|693598.8|692099|32
1635243750000|2021-10-26 10:22:30|694158.8|692158.8|694215.9|692215.9|694234.8|692723.7|693723.7|692155.6|32
1635243760000|2021-10-26 10:22:40|694216.3|692216.3|694195.1|692195.1|694227|692227|694195.1|692195.1|32
1635243770000|2021-10-26 10:22:50|694192.8|692192.8|694131.8|692131.8|694194.6|692621|693621|692131.8|31
1635243780000|2021-10-26 10:23:00|694134.6|692134.6|694118.2|692118.2|694134.6|692622|693622|692113.6|26
1635243790000|2021-10-26 10:23:10|693602.3|692602.3|694041.8|692041.8|694073.4|692602.3|693602.3|692035.5|32
1635243800000|2021-10-26 10:23:20|694042.7|692042.7|694059.4|692059.4|694070.3|692574.9|693567.6|692039.8|25
1635243810000|2021-10-26 10:23:30|694056.2|692056.2|694063.8|692063.8|694069.6|692562.1|693558.8|692056.2|26
1635243820000|2021-10-26 10:23:40|694063.9|692063.9|694053.8|692053.8|694068.1|692570|693566.5|692046.1|30
1635243830000|2021-10-26 10:23:50|694051.6|692051.6|694051|692051|694060.5|692563.1|693548.3|692045.2|24
1635243840000|2021-10-26 10:24:00|694056.5|692056.5|693537|692537|694068.2|692575.9|693535.9|692050|27
1635243850000|2021-10-26 10:24:10|694035.9|692035.9|693527.8|692527.8|694035.9|692531.1|693520.4|692033.7|20
1635243860000|2021-10-26 10:24:20|693527.9|692527.9|694014.6|692014.6|694017.8|692527.9|693515|692012.7|27
1635243870000|2021-10-26 10:24:30|694016.2|692016.2|693881.4|691881.4|694016.2|692511.7|693381.1|691880.3|32
1635243880000|2021-10-26 10:24:40|693881|691881|693392.2|692392.2|693893|692392.2|693378.4|691878.8|22
1635243890000|2021-10-26 10:24:50|693395.2|692395.2|693928.2|691928.2|693943.7|692445|693386.4|691927.1|31
1635243900000|2021-10-26 10:25:00|693928.6|691928.6|693924.7|691924.7|693938.6|692429.9|693420.3|691924.7|29
1635243910000|2021-10-26 10:25:10|693917|691917|694039.4|692039.4|694044|692491.5|693427.3|691915|33
1635243920000|2021-10-26 10:25:20|694036.9|692036.9|694019.2|692019.2|694037.3|692532.2|693532.2|691986.1|38
1635243930000|2021-10-26 10:25:30|694018.5|692018.5|693966.3|691966.3|694019.9|692019.9|693959.6|691959.6|29
1635243940000|2021-10-26 10:25:40|693970.8|691970.8|693927.7|691927.7|693980.3|692478.4|693449.9|691925.9|34
1635243950000|2021-10-26 10:25:50|693929.6|691929.6|693898.6|691898.6|693942.2|692442.6|693434.5|691898.6|37
1635243960000|2021-10-26 10:26:00|693947|691947|694001.3|692001.3|694012|692493|693469.5|691947|34
1635243970000|2021-10-26 10:26:10|694024.5|692024.5|693923.3|691923.3|694044.7|692510.7|693510.7|691923.3|33
1635243980000|2021-10-26 10:26:20|693933|691933|693985.3|691985.3|694027.4|692027.4|693929.2|691929.2|35
1635243990000|2021-10-26 10:26:30|693966|691966|693936.7|691936.7|693972.2|692446.4|693434.1|691919.4|32
1635244000000|2021-10-26 10:26:40|693936|691936|693929.6|691929.6|693941|692440.3|693431|691916.7|27
1635244010000|2021-10-26 10:26:50|693949.2|691949.2|693905.2|691905.2|693949.2|692408.5|693393.7|691903|24
1635244020000|2021-10-26 10:27:00|693898.3|691898.3|693390.9|692390.9|693898.3|692407.2|693369.1|691887.9|33
1635244030000|2021-10-26 10:27:10|693389.4|692389.4|693869.9|691869.9|693882.4|692401|693373.5|691865.1|28
1635244040000|2021-10-26 10:27:20|693865.5|691865.5|693731|691731|693875.1|692238.8|693199.4|691682.6|31
1635244050000|2021-10-26 10:27:30|693698|691698|693158|692158|693713.4|692158|693156.5|691655.9|31
1635244060000|2021-10-26 10:27:40|693160.6|692160.6|693150.8|692150.8|693661.1|692165|693150.1|691654.6|27
1635244070000|2021-10-26 10:27:50|693153.7|692153.7|693562|691562|693650.6|692153.7|693038.9|691536|37
1635244080000|2021-10-26 10:28:00|693565.5|691565.5|693551.9|691551.9|693565.5|691565.5|693542.1|691542.1|28
1635244090000|2021-10-26 10:28:10|693554.3|691554.3|693064.3|692064.3|693554.3|692065.5|692958.7|691507.7|33
1635244100000|2021-10-26 10:28:20|693066.6|692066.6|693437.4|691437.4|693475.6|692079.4|692933|691419|35
1635244110000|2021-10-26 10:28:30|693443.1|691443.1|693390.7|691390.7|693443.1|691933.3|692923.5|691387.5|32
1635244120000|2021-10-26 10:28:40|693387.3|691387.3|693244|691244|693387.3|691881.5|692767.5|691237.7|32
1635244130000|2021-10-26 10:28:50|693225.8|691225.8|693229.3|691229.3|693253.9|691723.4|692709.8|691179|36
1635244140000|2021-10-26 10:29:00|693231.7|691231.7|692911.8|691911.8|693470.1|691949.2|692749|691229|36
1635244150000|2021-10-26 10:29:10|693406.3|691406.3|693342.4|691342.4|693413.7|691872.3|692844.6|691303.8|37
1635244160000|2021-10-26 10:29:20|693348.5|691348.5|692893.8|691893.8|693391.5|691898.9|692864.2|691343.5|31
1635244170000|2021-10-26 10:29:30|692884.1|691884.1|693068.2|692068.2|693552.1|692068.2|692874.3|691439.1|29
1635244180000|2021-10-26 10:29:40|693078.1|692078.1|693013.6|692013.6|693574.4|692078.5|692998.2|691505.1|27
1635244190000|2021-10-26 10:29:50|693005.5|692005.5|693028.8|692028.8|693548|692047.9|693005.5|691521.3|29
1635244200000|2021-10-26 10:30:00|693549.4|691549.4|693075|692075|693576.5|692076.4|693046.7|691549.4|28
1635244210000|2021-10-26 10:30:10|693073.6|692073.6|693566.4|691566.4|693597.7|692076.5|693066.2|691556|30
1635244220000|2021-10-26 10:30:20|693569.8|691569.8|693511.4|691511.4|693569.8|692069.8|693011.5|691511.4|26
1635244230000|2021-10-26 10:30:30|693509.2|691509.2|693078.4|692078.4|693558.7|692079.7|693049.5|691508.4|31
1635244240000|2021-10-26 10:30:40|693079.4|692079.4|693703.8|691703.8|693721.1|692218.2|692966.2|691620.2|36
1635244250000|2021-10-26 10:30:50|693703.9|691703.9|693736|691736|693760|692264.5|693243|691703.9|40
1635244260000|2021-10-26 10:31:00|693737|691737|693635.3|691635.3|693737.3|692201.8|693132|691620.1|39
1635244270000|2021-10-26 10:31:10|693622.9|691622.9|693598.8|691598.8|693631.5|692132.7|693120.7|691555.5|36
1635244280000|2021-10-26 10:31:20|693595|691595|693702|691702|693734.1|692239.6|693107.7|691532|38
1635244290000|2021-10-26 10:31:30|693706.6|691706.6|693725.7|691725.7|693747.8|692250.8|693231.5|691706.3|29
1635244300000|2021-10-26 10:31:40|693733.8|691733.8|693918.7|691918.7|693938.4|692426.6|693245.8|691733.8|28
1635244310000|2021-10-26 10:31:50|693918.8|691918.8|693868.1|691868.1|693918.8|692396.8|693396.8|691853.3|33
1635244320000|2021-10-26 10:32:00|693865.5|691865.5|693870.7|691870.7|693871.4|691871.4|693861|691861|17
1635244330000|2021-10-26 10:32:10|693863.1|691863.1|693925.8|691925.8|693944|691944|693863.1|691863.1|26
1635244340000|2021-10-26 10:32:20|693924.4|691924.4|693960.4|691960.4|694043.5|692547.5|693528|691924.4|33
1635244350000|2021-10-26 10:32:30|693989.9|691989.9|693971.3|691971.3|693991.6|692486.7|693480|691968.4|11
1635244360000|2021-10-26 10:32:40|693949.5|691949.5|693972.7|691972.7|693988.3|692472.2|693430.3|691910.5|32
1635244370000|2021-10-26 10:32:50|693470|692470|693580.1|692580.1|694075.1|692580.1|693469.4|691980|22
1635244380000|2021-10-26 10:33:00|694087|692087|694056.9|692056.9|694093.6|692093.6|694037.3|692037.3|28
1635244390000|2021-10-26 10:33:10|694050.3|692050.3|694033.4|692033.4|694060.7|692060.7|694033.4|692033.4|27
1635244400000|2021-10-26 10:33:20|694034.6|692034.6|694039.5|692039.5|694042.3|692042.3|694017.5|692017.5|23
1635244410000|2021-10-26 10:33:30|694034.6|692034.6|693535.8|692535.8|694056.5|692553.1|693532.6|692025.5|30
1635244420000|2021-10-26 10:33:40|693537.1|692537.1|693555.7|692555.7|694050.7|692555.7|693536.6|692050.7|19
1635244430000|2021-10-26 10:33:50|693560.9|692560.9|694533.9|692533.9|694556|693038.9|693560.9|692265.9|38
1635244440000|2021-10-26 10:34:00|694541.3|692541.3|694526|692526|694610.7|692610.7|694496.2|692496.2|40
1635244450000|2021-10-26 10:34:10|694523.8|692523.8|694560.2|692560.2|694561|692561|694498.5|692498.5|35
1635244460000|2021-10-26 10:34:20|694558.8|692558.8|694102|693102|694629.7|693102.9|694065.4|692550.2|35
1635244470000|2021-10-26 10:34:30|694104.9|693104.9|694521.6|692521.6|694607.6|693104.9|694100.9|692520.5|34
1635244480000|2021-10-26 10:34:40|694519.6|692519.6|694481.4|692481.4|694523.6|692981.5|693981.5|692481.4|23
1635244490000|2021-10-26 10:34:50|694485.2|692485.2|694507.6|692507.6|694523|692983.9|693957.5|692463.7|35
1635244500000|2021-10-26 10:35:00|694514.7|692514.7|694444.3|692444.3|694514.7|692514.7|694439.9|692439.9|35
1635244510000|2021-10-26 10:35:10|694445.4|692445.4|694559.5|692559.5|694573.7|693036.3|694024|692445.4|32
1635244520000|2021-10-26 10:35:20|694567.5|692567.5|694122.3|693122.3|694636.4|693122.3|694040|692560.7|29
1635244530000|2021-10-26 10:35:30|694121.3|693121.3|694607|692607|694626.9|693121.3|694108.4|692584.5|32
1635244540000|2021-10-26 10:35:40|694614.1|692614.1|694093.8|693093.8|694622.6|693102.2|694093.4|692614.1|21
1635244550000|2021-10-26 10:35:50|694102.5|693102.5|694105.7|693105.7|694605.1|693113.8|694102.5|692605.1|22
1635244560000|2021-10-26 10:36:00|694105.9|693105.9|694563.4|692563.4|694563.4|693116.8|694031.5|692529.1|20
1635244570000|2021-10-26 10:36:10|694563.6|692563.6|694534.6|692534.6|694563.6|693057.3|694044.6|692534.6|20
1635244580000|2021-10-26 10:36:20|694535.8|692535.8|694553.8|692553.8|694569.8|693051.3|694048.7|692535.8|23
1635244590000|2021-10-26 10:36:30|694537|692537|694583.8|692583.8|694584.5|693057.1|694057.1|692532.3|25
1635244600000|2021-10-26 10:36:40|694582.8|692582.8|694539.2|692539.2|694582.8|692998.8|693998.8|692498.3|36
1635244610000|2021-10-26 10:36:50|694519.5|692519.5|694530.5|692530.5|694610|693081.4|694015.5|692502.8|36
1635244620000|2021-10-26 10:37:00|694533.5|692533.5|694559.2|692559.2|694564.9|692564.9|694500.6|692500.6|38
1635244630000|2021-10-26 10:37:10|694557.2|692557.2|694592.7|692592.7|694595.7|693065.3|694053.2|692540.9|25
1635244640000|2021-10-26 10:37:20|694598|692598|694532.1|692532.1|694598|693038|694012.2|692508.3|37
1635244650000|2021-10-26 10:37:30|694544.3|692544.3|694477.8|692477.8|694546.8|693024.9|693959.6|692476.9|33
1635244660000|2021-10-26 10:37:40|694478.8|692478.8|693962.8|692962.8|694487|692985.1|693962.8|692458.6|25
1635244670000|2021-10-26 10:37:50|693963.9|692963.9|694398.7|692398.7|694428.1|692966.3|693888.9|692398.7|24
1635244680000|2021-10-26 10:38:00|694399.3|692399.3|694464.4|692464.4|694474.1|692925.2|693885.2|692390.5|29
1635244690000|2021-10-26 10:38:10|693974|692974|694467|692467|694467|692974|693901.9|692399.5|30
1635244700000|2021-10-26 10:38:20|694480.6|692480.6|694454.6|692454.6|694580.1|693038.7|693989.3|692444.5|36
1635244710000|2021-10-26 10:38:30|694464.4|692464.4|694421.7|692421.7|694464.4|692936.8|693936.8|692404.1|37
1635244720000|2021-10-26 10:38:40|694410.3|692410.3|694417.2|692417.2|694438.2|692926|693897.3|692408.4|38
1635244730000|2021-10-26 10:38:50|693912.7|692912.7|694369.5|692369.5|694418.9|692924.3|693859.2|692369.5|34
1635244740000|2021-10-26 10:39:00|694357.6|692357.6|694395.5|692395.5|694401.9|692858.4|693858.4|692349.9|33
1635244750000|2021-10-26 10:39:10|694386.6|692386.6|694489.6|692489.6|694527.3|693015.2|693876.6|692374.1|33
1635244760000|2021-10-26 10:39:20|693986.8|692986.8|694476.7|692476.7|694520.6|693009.9|693978|692471.2|30
1635244770000|2021-10-26 10:39:30|694460.4|692460.4|694417.7|692417.7|694484|692934|693905.7|692400.9|34
1635244780000|2021-10-26 10:39:40|693906.6|692906.6|694404.6|692404.6|694413.6|692906.6|693893.3|692393.4|21
1635244790000|2021-10-26 10:39:50|694403.2|692403.2|693911.4|692911.4|694429.2|692912.6|693905.9|692403.2|24
1635244800000|2021-10-26 10:40:00|693926.5|692926.5|694411.5|692411.5|694436.4|692926.5|693894.3|692389.7|32
1635244810000|2021-10-26 10:40:10|694413.5|692413.5|693941.7|692941.7|694437.1|692941.7|693876.2|692401.6|22
1635244820000|2021-10-26 10:40:20|693944.8|692944.8|694355.8|692355.8|694461.1|692944.8|693858.5|692346|27
1635244830000|2021-10-26 10:40:30|694356|692356|693889.7|692889.7|694429.6|692900.2|693857.2|692356|27
1635244840000|2021-10-26 10:40:40|694401.7|692401.7|694389.6|692389.6|694439.8|692909.7|693909.7|692386.4|32
1635244850000|2021-10-26 10:40:50|694421.9|692421.9|694371|692371|694421.9|692925.6|693849.3|692343.3|28
1635244860000|2021-10-26 10:41:00|694388.9|692388.9|694373.3|692373.3|694394.9|692394.9|694360.1|692360.1|32
1635244870000|2021-10-26 10:41:10|694381.7|692381.7|694360.1|692360.1|694392.8|692874.6|693860.3|692353.8|37
1635244880000|2021-10-26 10:41:20|694356.3|692356.3|693850|692850|694357.7|692858.1|693844.9|692352.2|23
1635244890000|2021-10-26 10:41:30|693849.2|692849.2|694391.3|692391.3|694434.6|692901.8|693845.3|692344.6|34
1635244900000|2021-10-26 10:41:40|694396.6|692396.6|694430.6|692430.6|694439.4|692439.4|694385.1|692385.1|34
1635244910000|2021-10-26 10:41:50|694431|692431|694437.6|692437.6|694456|692926.8|693926.8|692427.2|34
1635244920000|2021-10-26 10:42:00|694430.9|692430.9|694536|692536|694580|693030.3|694030.3|692428.6|31
1635244930000|2021-10-26 10:42:10|694540.9|692540.9|694602.9|692602.9|694622.2|693091.8|694030.6|692540.9|36
1635244940000|2021-10-26 10:42:20|694603.4|692603.4|694617.7|692617.7|694617.7|692617.7|694599.5|692599.5|35
1635244950000|2021-10-26 10:42:30|694617.1|692617.1|694644.4|692644.4|694644.4|692644.4|694601.5|692601.5|33
1635244960000|2021-10-26 10:42:40|694635.1|692635.1|694664.5|692664.5|694668.6|693164.2|694155.5|692635.1|35
1635244970000|2021-10-26 10:42:50|694665.7|692665.7|694674.6|692674.6|694674.6|692674.6|694611.9|692611.9|36
1635244980000|2021-10-26 10:43:00|694670.5|692670.5|694668|692668|694672.9|692672.9|694647.9|692647.9|32
1635244990000|2021-10-26 10:43:10|694669.1|692669.1|694660.6|692660.6|694673.3|693165.4|694161.4|692655.9|37
1635245000000|2021-10-26 10:43:20|694661.1|692661.1|694690.6|692690.6|694698.4|692698.4|694637.7|692637.7|30
1635245010000|2021-10-26 10:43:30|694690.1|692690.1|694760.6|692760.6|694764.1|693200.3|694191.8|692657.1|33
1635245020000|2021-10-26 10:43:40|694760.9|692760.9|694210.1|693210.1|694760.9|693251.6|694209|692705.4|31
1635245030000|2021-10-26 10:43:50|694217|693217|694706.9|692706.9|694712.2|693217.1|694206.9|692706.5|25
1635245040000|2021-10-26 10:44:00|694708.5|692708.5|694155.7|693155.7|694713.4|693203.8|694155.7|692670.9|25
1635245050000|2021-10-26 10:44:10|694658.8|692658.8|694172.4|693172.4|694691.1|693188.1|694168|692658.8|30
1635245060000|2021-10-26 10:44:20|694174.2|693174.2|694741.2|692741.2|694769.3|693274.4|694171.9|692738|31
1635245070000|2021-10-26 10:44:30|694737|692737|694234.2|693234.2|694737|693243.3|694221.7|692719.7|37
1635245080000|2021-10-26 10:44:40|694734.2|692734.2|694757.8|692757.8|694764.8|693265.1|694244.1|692734.2|34
1635245090000|2021-10-26 10:44:50|694752.6|692752.6|694242.8|693242.8|694763.6|693242.8|694242.8|692742.2|37
1635245100000|2021-10-26 10:45:00|694233.6|693233.6|694725.8|692725.8|694764.5|693243|694206.4|692709.8|31
1635245110000|2021-10-26 10:45:10|694225.1|693225.1|694714.6|692714.6|694719.4|693228.3|694203.8|692710.4|22
1635245120000|2021-10-26 10:45:20|694745.1|692745.1|694801.9|692801.9|694802.8|693299.9|694265.3|692745.1|36
1635245130000|2021-10-26 10:45:30|694802.1|692802.1|694323.8|693323.8|694834.7|693323.8|694309|692799.9|35
1635245140000|2021-10-26 10:45:40|694322.6|693322.6|694847.9|692847.9|694854|693349|694305.8|692844.6|31
1635245150000|2021-10-26 10:45:50|694853.5|692853.5|694943.6|692943.6|694948.9|693461.7|694342.5|692849.8|37
1635245160000|2021-10-26 10:46:00|694943.1|692943.1|694888.3|692888.3|694943.1|693437.5|694377.3|692880.2|38
1635245170000|2021-10-26 10:46:10|694887|692887|694887.4|692887.4|694910|693401.7|694370.6|692876.6|29
1635245180000|2021-10-26 10:46:20|694891.9|692891.9|694869|692869|694897|693375|694375|692869|30
1635245190000|2021-10-26 10:46:30|694346.1|693346.1|694913.9|692913.9|694918.1|693414.3|694346.1|692883.8|33
1635245200000|2021-10-26 10:46:40|694915.2|692915.2|694923.4|692923.4|694926.9|693413.5|694411.9|692908.6|35
1635245210000|2021-10-26 10:46:50|694926|692926|694938.2|692938.2|694953.2|693455.4|694417.4|692913|38
1635245220000|2021-10-26 10:47:00|694943.5|692943.5|695040.3|693040.3|695040.3|693535.9|694438.8|692943.5|35
1635245230000|2021-10-26 10:47:10|695040.4|693040.4|695017.4|693017.4|695061.5|693547.2|694532.1|693017.4|35
1635245240000|2021-10-26 10:47:20|695035.3|693035.3|694538.7|693538.7|695063.5|693546.8|694538.7|693020.9|32
1635245250000|2021-10-26 10:47:30|695037.8|693037.8|695021.3|693021.3|695040.9|693529.1|694513.8|693017.4|32
1635245260000|2021-10-26 10:47:40|695010.5|693010.5|694989.2|692989.2|695020.6|693460.6|694460.6|692927.2|30
1635245270000|2021-10-26 10:47:50|694996|692996|695016.5|693016.5|695016.5|693514.5|694489.7|692981.7|29
1635245280000|2021-10-26 10:48:00|695011.9|693011.9|694508.5|693508.5|695017.9|693509.2|694508.4|693008.6|27
1635245290000|2021-10-26 10:48:10|694508.1|693508.1|694509|693509|694512.7|693512.7|694506.7|693506.7|30
1635245300000|2021-10-26 10:48:20|694502.9|693502.9|694981.9|692981.9|694996.5|693510.7|694471.4|692966.6|27
1635245310000|2021-10-26 10:48:30|694983|692983|695006.2|693006.2|695009.3|693475.1|694475.1|692962.8|22
1635245320000|2021-10-26 10:48:40|695005.9|693005.9|695006.2|693006.2|695008.6|693008.6|694982.4|692982.4|32
1635245330000|2021-10-26 10:48:50|695007.7|693007.7|694966.3|692966.3|695008.5|693508.6|694504.5|692966.3|26
1635245340000|2021-10-26 10:49:00|694952.7|692952.7|694894.9|692894.9|694959.7|693450.4|694450.2|692886.7|35
1635245350000|2021-10-26 10:49:10|694889.4|692889.4|694871.7|692871.7|694899|693378.3|694363.9|692870.3|33
1635245360000|2021-10-26 10:49:20|694868.4|692868.4|694839.1|692839.1|694880.5|693374.9|694368.3|692839.1|30
1635245370000|2021-10-26 10:49:30|694848.1|692848.1|694990.5|692990.5|694991.7|693486.9|694486.9|692847.1|36
1635245380000|2021-10-26 10:49:40|694988.5|692988.5|694922.8|692922.8|694988.5|692988.5|694913.2|692913.2|32
1635245390000|2021-10-26 10:49:50|694923.3|692923.3|694883.5|692883.5|694927.6|692927.6|694877.7|692877.7|31
1635245400000|2021-10-26 10:50:00|694885.8|692885.8|694870.7|692870.7|694897.4|692897.4|694870.7|692870.7|31
1635245410000|2021-10-26 10:50:10|694875.3|692875.3|694430.3|693430.3|694962|693439.4|694430.3|692874|32
1635245420000|2021-10-26 10:50:20|694935|692935|694926.9|692926.9|694946.5|693435.8|694433.3|692922.2|32
1635245430000|2021-10-26 10:50:30|694929.8|692929.8|694869.8|692869.8|694939.7|692939.7|694861.7|692861.7|29
1635245440000|2021-10-26 10:50:40|694867.8|692867.8|694866|692866|694915.9|692915.9|694861.3|692861.3|36
1635245450000|2021-10-26 10:50:50|694868.1|692868.1|694882.2|692882.2|694886.3|692886.3|694858.9|692858.9|35
1635245460000|2021-10-26 10:51:00|694883.6|692883.6|694876.3|692876.3|694883.6|692883.6|694872|692872|29
1635245470000|2021-10-26 10:51:10|694877.8|692877.8|694880.8|692880.8|694886.1|692886.1|694866.7|692866.7|27
1635245480000|2021-10-26 10:51:20|694883|692883|694824.8|692824.8|694884.3|692884.3|694818.9|692818.9|34
1635245490000|2021-10-26 10:51:30|694798.3|692798.3|694786.7|692786.7|694845.5|692845.5|694784.2|692784.2|32
1635245500000|2021-10-26 10:51:40|694784.8|692784.8|694877.3|692877.3|694882.7|692882.7|694783.3|692783.3|32
1635245510000|2021-10-26 10:51:50|694871.2|692871.2|694879.8|692879.8|694889.5|692889.5|694857.1|692857.1|33
1635245520000|2021-10-26 10:52:00|694880.5|692880.5|694889.9|692889.9|694899.2|692899.2|694867.7|692867.7|40
1635245530000|2021-10-26 10:52:10|694887.2|692887.2|694844.9|692844.9|694889.8|692889.8|694840.5|692840.5|30
1635245540000|2021-10-26 10:52:20|694846.7|692846.7|694768.8|692768.8|694847.5|693280.2|694264.3|692768.8|33
1635245550000|2021-10-26 10:52:30|694769.4|692769.4|694871.7|692871.7|694898|693388.2|694381.3|692769.4|33
1635245560000|2021-10-26 10:52:40|694875.6|692875.6|694995.3|692995.3|695004.7|693482.6|694447.1|692832.7|36
1635245570000|2021-10-26 10:52:50|694928.2|692928.2|694934.9|692934.9|694990.5|693440.9|694438|692915.6|37
1635245580000|2021-10-26 10:53:00|694823.8|692823.8|694773.7|692773.7|694865.3|692865.3|694765.3|692765.3|35
1635245590000|2021-10-26 10:53:10|694777.3|692777.3|694774.2|692774.2|694788.5|692788.5|694756.6|692756.6|22
1635245600000|2021-10-26 10:53:20|694773.7|692773.7|694736.4|692736.4|694780.7|693233|694233|692730.1|28
1635245610000|2021-10-26 10:53:30|694731.9|692731.9|694827.7|692827.7|694835.7|692835.7|694731.7|692731.7|29
1635245620000|2021-10-26 10:53:40|694830.4|692830.4|694769.2|692769.2|694833.5|692833.5|694766|692766|25
1635245630000|2021-10-26 10:53:50|694765.3|692765.3|694680.2|692680.2|694769.9|693162.6|694162.6|692670.6|29
1635245640000|2021-10-26 10:54:00|694678.1|692678.1|694760.9|692760.9|694798.6|692798.6|694674.9|692674.9|35
1635245650000|2021-10-26 10:54:10|694762.3|692762.3|694727.8|692727.8|694765.6|693228.3|694223.9|692723.8|33
1635245660000|2021-10-26 10:54:20|694760.2|692760.2|694694.6|692694.6|694782|693266.1|694261.2|692694.6|23
1635245670000|2021-10-26 10:54:30|694700.5|692700.5|694316.3|693316.3|694827.1|693316.3|694316.3|692671.9|34
1635245680000|2021-10-26 10:54:40|694818.7|692818.7|694730.5|692730.5|694834|692834|694706.4|692706.4|36
1635245690000|2021-10-26 10:54:50|694735.6|692735.6|694679.8|692679.8|694736.2|692736.2|694674.2|692674.2|34
1635245700000|2021-10-26 10:55:00|694676.3|692676.3|694665.4|692665.4|694683.2|693183|694170.6|692643.6|23
1635245710000|2021-10-26 10:55:10|694657|692657|694675|692675|694683.1|693170.4|694154.9|692657|26
1635245720000|2021-10-26 10:55:20|694672.1|692672.1|694675.6|692675.6|694677.8|692677.8|694663.1|692663.1|23
1635245730000|2021-10-26 10:55:30|694668.4|692668.4|694150.4|693150.4|694668.7|693152.3|694145.2|692651.9|27
1635245740000|2021-10-26 10:55:40|694152.4|693152.4|694710.9|692710.9|694714.5|693160.4|694151.4|692656|33
1635245750000|2021-10-26 10:55:50|694711.2|692711.2|694709.3|692709.3|694726.7|692726.7|694706.5|692706.5|30
1635245760000|2021-10-26 10:56:00|694705.5|692705.5|694715.5|692715.5|694724.9|692724.9|694702.9|692702.9|19
1635245770000|2021-10-26 10:56:10|694713.6|692713.6|694769.4|692769.4|694776.4|692776.4|694713.6|692713.6|22
1635245780000|2021-10-26 10:56:20|694766.2|692766.2|694801.7|692801.7|694810.4|693293.2|694293.2|692761.4|27
1635245790000|2021-10-26 10:56:30|694802.3|692802.3|694294.7|693294.7|694803.5|693294.7|694293.2|692787.9|20
1635245800000|2021-10-26 10:56:40|694297|693297|694862.3|692862.3|694869.6|693297.5|694278.6|692767|25
1635245810000|2021-10-26 10:56:50|694864.9|692864.9|694823.2|692823.2|694864.9|692864.9|694818|692818|30
1635245820000|2021-10-26 10:57:00|694824.4|692824.4|694844.7|692844.7|694845.1|692845.1|694821.8|692821.8|28
1635245830000|2021-10-26 10:57:10|694860.3|692860.3|694831.9|692831.9|694863.2|693352.4|694352.4|692823|24
1635245840000|2021-10-26 10:57:20|694825.6|692825.6|694816.8|692816.8|694829.6|692829.6|694806.6|692806.6|33
1635245850000|2021-10-26 10:57:30|694810|692810|694789.5|692789.5|694810|692810|694789.1|692789.1|30
1635245860000|2021-10-26 10:57:40|694791.5|692791.5|694768.8|692768.8|694791.5|693279.9|694264|692763.6|25
1635245870000|2021-10-26 10:57:50|694767.9|692767.9|694780.7|692780.7|694783.8|692783.8|694762.9|692762.9|31
1635245880000|2021-10-26 10:58:00|694777.7|692777.7|694773.5|692773.5|694781.8|692781.8|694769.3|692769.3|25
1635245890000|2021-10-26 10:58:10|694774.8|692774.8|694779.7|692779.7|694786.9|692786.9|694772.9|692772.9|25
1635245900000|2021-10-26 10:58:20|694780|692780|694817.7|692817.7|694827|692827|694780|692780|30
1635245910000|2021-10-26 10:58:30|694819.7|692819.7|694813.1|692813.1|694858|693314.2|694314.2|692808.8|35
1635245920000|2021-10-26 10:58:40|694818.7|692818.7|694963.6|692963.6|694963.6|692963.6|694815.6|692815.6|30
1635245930000|2021-10-26 10:58:50|694964.4|692964.4|695134.5|693134.5|695141.2|693631.9|694508.9|692963.7|28
1635245940000|2021-10-26 10:59:00|694628.5|693628.5|695160.6|693160.6|695233.9|693693.4|694628.5|693132.5|36
1635245950000|2021-10-26 10:59:10|695160.4|693160.4|695068.7|693068.7|695160.4|693616.3|694611.5|693067|38
1635245960000|2021-10-26 10:59:20|695066.9|693066.9|695093.2|693093.2|695103.2|693604.3|694577.6|693066.9|25
1635245970000|2021-10-26 10:59:30|695093|693093|695021|693021|695093|693536.2|694525|693021|33
1635245980000|2021-10-26 10:59:40|695026|693026|694999.6|692999.6|695030.4|693530.2|694520.1|692999.6|27
1635245990000|2021-10-26 10:59:50|695003.3|693003.3|694527.2|693527.2|695050.9|693535.5|694495.6|692997.1|34
1635246000000|2021-10-26 11:00:00|694524.2|693524.2|694534.4|693534.4|695037.6|693534.8|694515.8|693033.4|25
1635246010000|2021-10-26 11:00:10|694535.8|693535.8|694547.2|693547.2|695027.2|693547.2|694527.9|693020.4|24
1635246020000|2021-10-26 11:00:20|694542.2|693542.2|694534.2|693534.2|695041.4|693558.7|694534.2|693020.7|27
1635246030000|2021-10-26 11:00:30|694540.9|693540.9|695032.4|693032.4|695074.4|693590.3|694540.9|693032.4|31
1635246040000|2021-10-26 11:00:40|695030.8|693030.8|694563.1|693563.1|695030.8|693565.9|694541.5|693030.5|21
1635246050000|2021-10-26 11:00:50|694554.8|693554.8|694577.5|693577.5|695069.4|693577.5|694549.3|693024|30
1635246060000|2021-10-26 11:01:00|694570.1|693570.1|694577.9|693577.9|695090.7|693605.5|694565|693083.4|27
1635246070000|2021-10-26 11:01:10|694585.5|693585.5|694586.3|693586.3|694590|693590|694581.3|693581.3|17
1635246080000|2021-10-26 11:01:20|694587.3|693587.3|694647.2|693647.2|695180.8|693674.9|694580.3|693116.3|27
1635246090000|2021-10-26 11:01:30|694593.9|693593.9|695100.4|693100.4|695112.4|693595.6|694583.6|693080.2|31
1635246100000|2021-10-26 11:01:40|695106.5|693106.5|694590.8|693590.8|695106.5|693590.8|694588.6|693073.8|22
1635246110000|2021-10-26 11:01:50|695091.7|693091.7|695099.3|693099.3|695126.8|693126.8|695091.2|693091.2|33
1635246120000|2021-10-26 11:02:00|695105.5|693105.5|695088.6|693088.6|695105.5|693105.5|695070.1|693070.1|28
1635246130000|2021-10-26 11:02:10|695085.1|693085.1|694551.4|693551.4|695100.1|693575.6|694551.4|693050.4|30
1635246140000|2021-10-26 11:02:20|694552.4|693552.4|695049.8|693049.8|695050.6|693553.5|694549.4|693049.2|19
1635246150000|2021-10-26 11:02:30|695050.5|693050.5|695085.9|693085.9|695091.2|693091.2|695046.2|693046.2|20
1635246160000|2021-10-26 11:02:40|695085|693085|695152.3|693152.3|695156.5|693648.1|694630.7|693085|26
1635246170000|2021-10-26 11:02:50|695161.6|693161.6|694701.1|693701.1|695178.6|693703.7|694673.1|693152.8|32
1635246180000|2021-10-26 11:03:00|694698.8|693698.8|695118.2|693118.2|695119.6|693700.7|694583.3|693075.4|32
1635246190000|2021-10-26 11:03:10|695117.2|693117.2|695090|693090|695117.2|693614.1|694614.1|693067.7|23
1635246200000|2021-10-26 11:03:20|695088.9|693088.9|694653.7|693653.7|695161.5|693653.9|694633.4|693066.6|34
1635246210000|2021-10-26 11:03:30|694654.5|693654.5|695157.7|693157.7|695167.1|693654.5|694654.4|693157.7|24
1635246220000|2021-10-26 11:03:40|695157.8|693157.8|695159|693159|695165.4|693165.4|695152.6|693152.6|19
1635246230000|2021-10-26 11:03:50|695154|693154|695162.5|693162.5|695162.5|693162.5|695148.9|693148.9|26
1635246240000|2021-10-26 11:04:00|695163.8|693163.8|694665.3|693665.3|695168|693667.5|694664.8|693163.8|16
1635246250000|2021-10-26 11:04:10|695169.3|693169.3|695158.9|693158.9|695184.1|693664.7|694655.4|693157.7|29
1635246260000|2021-10-26 11:04:20|695162.9|693162.9|694645.2|693645.2|695162.9|693649.9|694641.5|693143.2|24
1635246270000|2021-10-26 11:04:30|694647.1|693647.1|695155.5|693155.5|695167.3|693647.1|694643.8|693145|23
1635246280000|2021-10-26 11:04:40|695156.3|693156.3|695156.5|693156.5|695159.9|693656.3|694650.1|693148.6|22
1635246290000|2021-10-26 11:04:50|695155|693155|695151.1|693151.1|695155.3|693665.4|694665.4|693148.4|20
1635246300000|2021-10-26 11:05:00|695149.9|693149.9|694676.9|693676.9|695171.5|693683.9|694647.7|693149.2|39
1635246310000|2021-10-26 11:05:10|694663.4|693663.4|694658.2|693658.2|695169.7|693684.7|694655.4|693160.3|28
1635246320000|2021-10-26 11:05:20|695154.7|693154.7|695157.3|693157.3|695163.3|693659.6|694648.7|693151|36
1635246330000|2021-10-26 11:05:30|695157|693157|695151.4|693151.4|695157|693157|695151.2|693151.2|28
1635246340000|2021-10-26 11:05:40|695150.8|693150.8|694649.7|693649.7|695158.2|693652.9|694648.8|693150.4|29
1635246350000|2021-10-26 11:05:50|694650.2|693650.2|694651.1|693651.1|694652.2|693652.2|694645.3|693645.3|26
1635246360000|2021-10-26 11:06:00|694649|693649|694644.4|693644.4|695149.6|693654.8|694643.3|693127.7|22
1635246370000|2021-10-26 11:06:10|694643.7|693643.7|695162.5|693162.5|695164.4|693651.2|694541.4|693146.2|23
1635246380000|2021-10-26 11:06:20|695163.4|693163.4|695208.1|693208.1|695208.1|693709.4|694664|693162.8|26
1635246390000|2021-10-26 11:06:30|695206.8|693206.8|695221.9|693221.9|695223.1|693716.9|694698.2|693206.8|20
1635246400000|2021-10-26 11:06:40|694712.9|693712.9|695261.1|693261.1|695303|693779|694712.3|693213.9|34
1635246410000|2021-10-26 11:06:50|695258.9|693258.9|694808.3|693808.3|695306|693824.5|694762.3|693258.9|28
1635246420000|2021-10-26 11:07:00|694806.8|693806.8|694882.6|693882.6|695413.8|693914|694802.5|693413.8|36
1635246430000|2021-10-26 11:07:10|694884|693884|694894.4|693894.4|695469.6|693935.5|694873.9|693422.7|36
1635246440000|2021-10-26 11:07:20|694891.5|693891.5|694920.6|693920.6|694920.6|693920.6|694882.5|693882.5|30
1635246450000|2021-10-26 11:07:30|694920.5|693920.5|694928.5|693928.5|695467.3|693931.3|694897.4|693467.3|37
1635246460000|2021-10-26 11:07:40|695439.8|693439.8|694910.1|693910.1|695448.1|693939|694893.9|693406.6|33
1635246470000|2021-10-26 11:07:50|694914.4|693914.4|694916|693916|694916.7|693916.7|694880.8|693880.8|34
1635246480000|2021-10-26 11:08:00|695430.8|693430.8|695467.2|693467.2|695543.1|693948.1|694909.9|693422.6|40
1635246490000|2021-10-26 11:08:10|695468|693468|694883.3|693883.3|695483.7|693936.8|694876.3|693386.7|40
1635246500000|2021-10-26 11:08:20|694884.1|693884.1|694872.2|693872.2|694885.8|693885.8|694870.7|693870.7|33
1635246510000|2021-10-26 11:08:30|694871.9|693871.9|694867|693867|694873.4|693873.4|694864.4|693864.4|22
1635246520000|2021-10-26 11:08:40|694866.7|693866.7|694890.3|693890.3|694890.9|693890.9|694865.4|693865.4|28
1635246530000|2021-10-26 11:08:50|694891|693891|694865.8|693865.8|694915.3|693915.3|694864.5|693864.5|36
1635246540000|2021-10-26 11:09:00|694870.2|693870.2|694861.4|693861.4|694877.8|693877.8|694851.4|693851.4|32
1635246550000|2021-10-26 11:09:10|694863.7|693863.7|694884.5|693884.5|694886.7|693886.7|694859.1|693859.1|28
1635246560000|2021-10-26 11:09:20|694888.4|693888.4|694906.1|693906.1|695411.6|693922.6|694879.5|693407.5|28
1635246570000|2021-10-26 11:09:30|694907.9|693907.9|695418.5|693418.5|695424.1|693927|694900.8|693418.5|33
1635246580000|2021-10-26 11:09:40|695428.4|693428.4|695617.2|693617.2|695625.2|694117.1|694933.4|693416.9|36
1635246590000|2021-10-26 11:09:50|695620|693620|695114.7|694114.7|695622.2|694154.4|695106|693589.5|29
1635246600000|2021-10-26 11:10:00|695114.9|694114.9|695824.9|693824.9|695824.9|694272.9|695114.9|693634|32
1635246610000|2021-10-26 11:10:10|695820.5|693820.5|695913|693913|695921.2|693921.2|695820.5|693820.5|37
1635246620000|2021-10-26 11:10:20|695908.7|693908.7|695983.3|693983.3|695991.6|693991.6|695890.4|693890.4|36
1635246630000|2021-10-26 11:10:30|695988.7|693988.7|695895.5|693895.5|696009.3|694454.5|695356.1|693878|36
1635246640000|2021-10-26 11:10:40|695906.3|693906.3|695317.5|694317.5|695906.7|694395.9|695300.9|693811.2|31
1635246650000|2021-10-26 11:10:50|695320.6|694320.6|695314|694314|695322.7|694322.7|695311.9|694311.9|29
1635246660000|2021-10-26 11:11:00|695314.4|694314.4|695324|694324|695330.3|694330.3|695312.4|694312.4|25
1635246670000|2021-10-26 11:11:10|695323.9|694323.9|695410.4|694410.4|695861.4|694410.4|695323.6|693845.2|32
1635246680000|2021-10-26 11:11:20|695410.3|694410.3|695410.5|694410.5|695417.9|694417.9|695408.1|694408.1|23
1635246690000|2021-10-26 11:11:30|695413.6|694413.6|695333.7|694333.7|695418.6|694418.6|695333.7|694333.7|21
1635246700000|2021-10-26 11:11:40|695336.5|694336.5|695398.6|694398.6|695877.7|694400.2|695320|693863.7|32
1635246710000|2021-10-26 11:11:50|695398.2|694398.2|695387.3|694387.3|695401.1|694401.1|695382.5|694382.5|27
1635246720000|2021-10-26 11:12:00|695387.6|694387.6|695337.9|694337.9|695912.5|694413.3|695310.9|693882.8|37
1635246730000|2021-10-26 11:12:10|695337.5|694337.5|695306.2|694306.2|695773.5|694352.7|695254.7|693773.5|36
1635246740000|2021-10-26 11:12:20|695322.2|694322.2|695194.1|694194.1|695795.6|694322.2|695185.7|693712.1|35
1635246750000|2021-10-26 11:12:30|695194.6|694194.6|695192.5|694192.5|695741.1|694215.2|695152.4|693692.5|31
1635246760000|2021-10-26 11:12:40|695193.3|694193.3|695760.6|693760.6|695764.6|694268.8|695193.3|693681.8|29
1635246770000|2021-10-26 11:12:50|695759.7|693759.7|695310.6|694310.6|695800.7|694310.6|695282.7|693759.7|36
1635246780000|2021-10-26 11:13:00|695308|694308|695739.1|693739.1|695807.1|694342.6|695281.7|693733.4|36
1635246790000|2021-10-26 11:13:10|695239.2|694239.2|695731.4|693731.4|695734.7|694239.2|695215.4|693712|30
1635246800000|2021-10-26 11:13:20|695736.5|693736.5|695721.4|693721.4|695756|693756|695700|693700|31
1635246810000|2021-10-26 11:13:30|695721.6|693721.6|695712.7|693712.7|695768|693768|695708.7|693708.7|33
1635246820000|2021-10-26 11:13:40|695709.7|693709.7|695623.6|693623.6|695729.5|694228.4|695119.4|693617.9|33
1635246830000|2021-10-26 11:13:50|695625.4|693625.4|695651.2|693651.2|695661.8|694117.3|695098.5|693610.8|27
1635246840000|2021-10-26 11:14:00|695631.8|693631.8|695655.4|693655.4|695655.4|694154.8|695147.2|693631.8|25
1635246850000|2021-10-26 11:14:10|695652|693652|695560.8|693560.8|695652|694149.5|695040.2|693555.7|30
1635246860000|2021-10-26 11:14:20|695555.3|693555.3|695542.6|693542.6|695555.3|694057.2|695043.1|693542.2|25
1635246870000|2021-10-26 11:14:30|695542|693542|695370.6|693370.6|695542|693947.6|694881.8|693368.8|32
1635246880000|2021-10-26 11:14:40|695373.4|693373.4|695351.9|693351.9|695396.2|693906|694906|693343.2|30
1635246890000|2021-10-26 11:14:50|695351.5|693351.5|694826.7|693826.7|695358.4|693866.4|694824.3|693326.9|28
1635246900000|2021-10-26 11:15:00|695364.2|693364.2|694841|693841|695368.1|693866.3|694839.2|693341.6|27
1635246910000|2021-10-26 11:15:10|694857.2|693857.2|694802|693802|695363.5|693860.5|694802|693312.2|32
1635246920000|2021-10-26 11:15:20|694806|693806|695034.4|693034.4|695290.4|693806|694647.3|693034.4|39
1635246930000|2021-10-26 11:15:30|695034.7|693034.7|695169.4|693169.4|695255.6|693255.6|695016.5|693016.5|36
1635246940000|2021-10-26 11:15:40|695178|693178|695186.9|693186.9|695214.7|693214.7|695159.7|693159.7|25
1635246950000|2021-10-26 11:15:50|695181.8|693181.8|695270.2|693270.2|695289.3|693773.8|694677.5|693166.7|30
1635246960000|2021-10-26 11:16:00|695279|693279|695227.5|693227.5|695285.3|693779.6|694756.9|693227.5|34
1635246970000|2021-10-26 11:16:10|695158.5|693158.5|695200.9|693200.9|695200.9|693687.7|694642.3|693135.1|34
1635246980000|2021-10-26 11:16:20|695183.1|693183.1|695147.2|693147.2|695205|693703|694703|693136.8|32
1635246990000|2021-10-26 11:16:30|695147|693147|695144.5|693144.5|695168.5|693168.5|695142.8|693142.8|23
1635247000000|2021-10-26 11:16:40|695145.9|693145.9|695121|693121|695146.7|693622.8|694619.5|693116.4|24
1635247010000|2021-10-26 11:16:50|695123|693123|695125.9|693125.9|695133.7|693133.7|695121.5|693121.5|26
1635247020000|2021-10-26 11:17:00|695127.9|693127.9|694633.3|693633.3|695133.3|693637.5|694632.7|693123.6|27
1635247030000|2021-10-26 11:17:10|694633.5|693633.5|694621.9|693621.9|694637.3|693637.3|694621.9|693621.9|19
1635247040000|2021-10-26 11:17:20|694637.6|693637.6|694532.9|693532.9|695126.5|693643.3|694523.6|693019.2|33
1635247050000|2021-10-26 11:17:30|694526.5|693526.5|695014.6|693014.6|695035.3|693531.4|694521.9|693014.6|27
1635247060000|2021-10-26 11:17:40|695023.4|693023.4|694833.6|692833.6|695036.4|693538.6|694328|692827.6|31
1635247070000|2021-10-26 11:17:50|694833.2|692833.2|694880.8|692880.8|694885.8|693321.7|694289.9|692777.4|34
1635247080000|2021-10-26 11:18:00|694876.7|692876.7|694946|692946|694953|692953|694876.7|692876.7|28
1635247090000|2021-10-26 11:18:10|694980.7|692980.7|694515|693515|695017.1|693517.7|694514.5|692980.1|28
1635247100000|2021-10-26 11:18:20|694514.7|693514.7|694987|692987|695015.8|693514.7|694502.9|692962.3|31
1635247110000|2021-10-26 11:18:30|694976.8|692976.8|694927.5|692927.5|694976.8|693451.2|694429.8|692926.4|36
1635247120000|2021-10-26 11:18:40|694914.8|692914.8|694899.6|692899.6|694914.8|693384|694369.1|692848.5|35
1635247130000|2021-10-26 11:18:50|694891.1|692891.1|694910.7|692910.7|694916.6|693373.7|694373.6|692886.1|25
1635247140000|2021-10-26 11:19:00|694398.5|693398.5|694956.2|692956.2|694969.6|693462.2|694398.5|692929.7|33
1635247150000|2021-10-26 11:19:10|694956|692956|694952.2|692952.2|694969.1|692969.1|694945.9|692945.9|33
1635247160000|2021-10-26 11:19:20|694952.4|692952.4|694907.7|692907.7|694955.6|693408.2|694408.2|692904.2|33
1635247170000|2021-10-26 11:19:30|694909.2|692909.2|694926.3|692926.3|694932.7|693407.2|694398|692907.8|28
1635247180000|2021-10-26 11:19:40|694928|692928|694439.6|693439.6|694945.1|693442.3|694408.2|692928|24
1635247190000|2021-10-26 11:19:50|694442.2|693442.2|694866.7|692866.7|694940.5|693442.2|694365.8|692863.1|36
1635247200000|2021-10-26 11:20:00|694867.5|692867.5|694386.1|693386.1|694870.8|693386.1|694386.1|692855.6|29
1635247210000|2021-10-26 11:20:10|694387.4|693387.4|694883.4|692883.4|694893.6|693387.4|694387.4|692874|26
1635247220000|2021-10-26 11:20:20|694887.3|692887.3|694942.4|692942.4|694942.4|693377.8|694374.1|692847.5|31
1635247230000|2021-10-26 11:20:30|694938.9|692938.9|694948.3|692948.3|694953.7|693439.3|694431.1|692931.2|26
1635247240000|2021-10-26 11:20:40|694946.1|692946.1|694959.8|692959.8|694965.7|692965.7|694945.4|692945.4|37
1635247250000|2021-10-26 11:20:50|694960|692960|694944.5|692944.5|694967.5|693467.9|694466.4|692943.4|28
1635247260000|2021-10-26 11:21:00|694926.6|692926.6|694917.6|692917.6|694926.6|693398|694390.6|692885|35
1635247270000|2021-10-26 11:21:10|694453|693453|694941.4|692941.4|694975.5|693475.9|694451.4|692936|34
1635247280000|2021-10-26 11:21:20|694940.9|692940.9|694889|692889|694943|693400.2|694400.2|692884.9|30
1635247290000|2021-10-26 11:21:30|694875.7|692875.7|694383.3|693383.3|694879.2|693383.3|694374.1|692872|33
1635247300000|2021-10-26 11:21:40|694381.8|693381.8|694898.1|692898.1|694898.1|693391.8|694375.7|692883.1|29
1635247310000|2021-10-26 11:21:50|694895.4|692895.4|694466.5|693466.5|694922.8|693466.5|694466.5|692885.7|36
1635247320000|2021-10-26 11:22:00|694561.2|693561.2|695157.2|693157.2|695185.5|693642.1|694561.2|693044.3|37
1635247330000|2021-10-26 11:22:10|695161.1|693161.1|695102.1|693102.1|695161.1|693610.5|694605.4|693098.9|30
1635247340000|2021-10-26 11:22:20|695104.1|693104.1|694516.9|693516.9|695104.1|693518.3|694516.9|692994.6|31
1635247350000|2021-10-26 11:22:30|694519|693519|695053.2|693053.2|695055.1|693550.1|694516.9|693017.4|26
1635247360000|2021-10-26 11:22:40|695053|693053|695088.2|693088.2|695088.2|693088.2|695047.6|693047.6|24
1635247370000|2021-10-26 11:22:50|695080.5|693080.5|695092.5|693092.5|695098.7|693591|694576.9|693080.5|27
1635247380000|2021-10-26 11:23:00|695087.5|693087.5|695113.3|693113.3|695113.3|693613.3|694584.7|693083.3|27
1635247390000|2021-10-26 11:23:10|695125.8|693125.8|694578.3|693578.3|695125.8|693638.3|694578.3|693071.9|30
1635247400000|2021-10-26 11:23:20|694581.4|693581.4|694626.2|693626.2|695076.9|693626.2|694572.2|693068|23
1635247410000|2021-10-26 11:23:30|694627.7|693627.7|694622.4|693622.4|694627.7|693627.7|694613.2|693613.2|21
1635247420000|2021-10-26 11:23:40|694622.8|693622.8|694625.7|693625.7|694625.7|693625.7|694617.5|693617.5|21
1635247430000|2021-10-26 11:23:50|694593.2|693593.2|694602.7|693602.7|694607.6|693607.6|694590.1|693590.1|28
1635247440000|2021-10-26 11:24:00|694602.5|693602.5|694606.6|693606.6|694610.8|693610.8|694601.7|693601.7|25
1635247450000|2021-10-26 11:24:10|694606.3|693606.3|694605.5|693605.5|694614.1|693614.1|694600.1|693600.1|27
1635247460000|2021-10-26 11:24:20|694602.8|693602.8|694590|693590|694609.1|693609.1|694588.5|693588.5|36
1635247470000|2021-10-26 11:24:30|694589.9|693589.9|695032.9|693032.9|695041.2|693596.3|694538.2|693029.6|33
1635247480000|2021-10-26 11:24:40|695035.8|693035.8|694524.3|693524.3|695035.9|693549.4|694516.2|693035.5|29
1635247490000|2021-10-26 11:24:50|694523.7|693523.7|694548.8|693548.8|694551.3|693551.3|694516.8|693516.8|27
1635247500000|2021-10-26 11:25:00|694549.6|693549.6|694565.9|693565.9|694577.7|693577.7|694546|693546|35
1635247510000|2021-10-26 11:25:10|694566.7|693566.7|694668|693668|694682.3|693682.3|694550.5|693550.5|34
1635247520000|2021-10-26 11:25:20|694614.7|693614.7|694611.1|693611.1|694632|693632|694574.3|693574.3|29
1635247530000|2021-10-26 11:25:30|694612.7|693612.7|695104.2|693104.2|695104.6|693622.7|694587.8|693100.5|28
1635247540000|2021-10-26 11:25:40|695102|693102|694588.9|693588.9|695102.3|693605.7|694566.9|693101.6|29
1635247550000|2021-10-26 11:25:50|694589|693589|694565.9|693565.9|695109.5|693653.4|694564.1|693105.4|35
1635247560000|2021-10-26 11:26:00|694569.1|693569.1|694591.6|693591.6|695096.2|693600.7|694566.9|693092.4|34
1635247570000|2021-10-26 11:26:10|694597|693597|695215.1|693215.1|695238.7|693715.6|694587.5|693120.4|33
1635247580000|2021-10-26 11:26:20|694694.1|693694.1|694571.3|693571.3|695161.6|693694.1|694557.8|693050.3|39
1635247590000|2021-10-26 11:26:30|695053.7|693053.7|694577.5|693577.5|695057.8|693587.6|694555.6|693053.7|31
1635247600000|2021-10-26 11:26:40|694578|693578|694561.1|693561.1|695090.7|693584.5|694561.1|693071.8|34
1635247610000|2021-10-26 11:26:50|695069.5|693069.5|694479.4|693479.4|695070.5|693566.7|694474.3|693059.2|35
1635247620000|2021-10-26 11:27:00|694484.2|693484.2|694612.5|693612.5|695117.3|693625|694466.2|693096|30
1635247630000|2021-10-26 11:27:10|694604.3|693604.3|694615.3|693615.3|694616.5|693616.5|694602.3|693602.3|24
1635247640000|2021-10-26 11:27:20|694604.5|693604.5|694639.2|693639.2|694643.6|693643.6|694580.1|693580.1|28
1635247650000|2021-10-26 11:27:30|694638.2|693638.2|694626|693626|694638.2|693638.2|694626|693626|19
1635247660000|2021-10-26 11:27:40|694628.2|693628.2|694623.3|693623.3|694634|693634|694622|693622|20
1635247670000|2021-10-26 11:27:50|694625.1|693625.1|694623.7|693623.7|694630.1|693630.1|694623.6|693623.6|21
1635247680000|2021-10-26 11:28:00|694594.8|693594.8|694528.1|693528.1|695033.8|693594.8|694524.1|693029.1|30
1635247690000|2021-10-26 11:28:10|694527.3|693527.3|694609.8|693609.8|694609.9|693609.9|694520.3|693520.3|33
1635247700000|2021-10-26 11:28:20|694610.9|693610.9|694628.4|693628.4|695143.4|693643.9|694599.1|693132.4|33
1635247710000|2021-10-26 11:28:30|694626.9|693626.9|694628.7|693628.7|694630|693630|694624.8|693624.8|16
1635247720000|2021-10-26 11:28:40|694629.2|693629.2|694623.8|693623.8|694655.6|693655.6|694623.8|693623.8|27
1635247730000|2021-10-26 11:28:50|694627.5|693627.5|694668.5|693668.5|695110.8|693668.5|694562.5|693057.6|38
1635247740000|2021-10-26 11:29:00|694667.6|693667.6|694669|693669|694682|693682|694660.4|693660.4|28
1635247750000|2021-10-26 11:29:10|694676.2|693676.2|694667|693667|694677.3|693677.3|694665.2|693665.2|19
1635247760000|2021-10-26 11:29:20|694682.8|693682.8|694697|693697|695242.7|693713.2|694671|693200.1|33
1635247770000|2021-10-26 11:29:30|694688.7|693688.7|694675.1|693675.1|694688.7|693688.7|694674.9|693674.9|30
1635247780000|2021-10-26 11:29:40|694675.3|693675.3|694666.5|693666.5|694689.3|693689.3|694665.6|693665.6|25
1635247790000|2021-10-26 11:29:50|694667.9|693667.9|694672.9|693672.9|694689.8|693689.8|694665.7|693665.7|28
1635247800000|2021-10-26 11:30:00|694671.6|693671.6|694636.6|693636.6|694680.2|693680.2|694628.1|693628.1|33
1635247810000|2021-10-26 11:30:10|694639.4|693639.4|694517|693517|694639.4|693639.4|694509.9|693509.9|27
1635247820000|2021-10-26 11:30:20|694525|693525|694575.5|693575.5|694587|693587|694504.3|693504.3|30
1635247830000|2021-10-26 11:30:30|694575.4|693575.4|694509.5|693509.5|694576.1|693576.1|694507.3|693507.3|30
1635247840000|2021-10-26 11:30:40|694501.5|693501.5|694970|692970|694978.8|693511.2|694476.1|692967.8|29
1635247850000|2021-10-26 11:30:50|694969.7|692969.7|694539.5|693539.5|695070.4|693563.8|694456.4|692969.7|34
1635247860000|2021-10-26 11:31:00|694541.1|693541.1|694547.1|693547.1|695045.7|693555|694524.2|693043.2|31
1635247870000|2021-10-26 11:31:10|694545.2|693545.2|694535.1|693535.1|695051.7|693560.3|694526.8|693037.4|32
1635247880000|2021-10-26 11:31:20|694535.9|693535.9|694631.2|693631.2|694634.8|693634.8|694527.9|693527.9|23
1635247890000|2021-10-26 11:31:30|694626.2|693626.2|695147.1|693147.1|695147.1|693670.3|694626.1|693147.1|24
1635247900000|2021-10-26 11:31:40|695171.4|693171.4|695169|693169|695178.2|693662.9|694644.4|693143.1|27
1635247910000|2021-10-26 11:31:50|695162|693162|694651|693651|695184.7|693675.8|694602.7|693132.6|30
1635247920000|2021-10-26 11:32:00|694652.2|693652.2|694712.2|693712.2|695219|693735.7|694629.8|693137|35
1635247930000|2021-10-26 11:32:10|694703.5|693703.5|694720|693720|694720|693720|694681.9|693681.9|23
1635247940000|2021-10-26 11:32:20|694700.5|693700.5|694700|693700|694716.8|693716.8|694692.9|693692.9|29
1635247950000|2021-10-26 11:32:30|694706.4|693706.4|694717|693717|694718.8|693718.8|694693.8|693693.8|31
1635247960000|2021-10-26 11:32:40|694715.1|693715.1|694705.3|693705.3|694716.7|693716.7|694697.8|693697.8|25
1635247970000|2021-10-26 11:32:50|694707.1|693707.1|694705.1|693705.1|694708.8|693708.8|694689.8|693689.8|24
1635247980000|2021-10-26 11:33:00|694703.8|693703.8|694712.2|693712.2|694714.1|693714.1|694695.1|693695.1|17
1635247990000|2021-10-26 11:33:10|694712.5|693712.5|694554.1|693554.1|695116.2|693714.4|694527.2|693081.8|25
1635248000000|2021-10-26 11:33:20|695050.7|693050.7|694511.8|693511.8|695071.8|693556.1|694509.9|693040.9|33
1635248010000|2021-10-26 11:33:30|694508.7|693508.7|694423.9|693423.9|695002.7|693508.7|694412.1|692923.5|37
1635248020000|2021-10-26 11:33:40|694421.3|693421.3|695029.2|693029.2|695033.9|693503.9|694421.3|692920.8|28
1635248030000|2021-10-26 11:33:50|695029.8|693029.8|695041.3|693041.3|695044.4|693044.4|695024.5|693024.5|28
1635248040000|2021-10-26 11:34:00|695043.1|693043.1|695062.3|693062.3|695090.3|693584.3|694545|693042|24
1635248050000|2021-10-26 11:34:10|695056.6|693056.6|695150.7|693150.7|695160.2|693658.4|694621.7|692931.4|30
1635248060000|2021-10-26 11:34:20|695147.5|693147.5|695144.2|693144.2|695169.2|693641.1|694632.1|693131.5|27
1635248070000|2021-10-26 11:34:30|695147.1|693147.1|694662.4|693662.4|695161.1|693662.4|694641|693142.9|29
1635248080000|2021-10-26 11:34:40|694644.3|693644.3|695148|693148|695148|693644.3|694605|693120.4|26
1635248090000|2021-10-26 11:34:50|694636.2|693636.2|694630.6|693630.6|694643.1|693643.1|694627|693627|11
1635248100000|2021-10-26 11:35:00|694633.9|693633.9|695154.2|693154.2|695157.1|693669.6|694626.2|693141|14
1635248110000|2021-10-26 11:35:10|695162.3|693162.3|694638.8|693638.8|695162.3|693641.8|694606.2|693107.7|32
1635248120000|2021-10-26 11:35:20|694640.9|693640.9|694636.5|693636.5|694647.6|693647.6|694625.2|693625.2|25
1635248130000|2021-10-26 11:35:30|694636.1|693636.1|694636.3|693636.3|695147.8|693652.3|694630.7|693142.1|28
1635248140000|2021-10-26 11:35:40|694605.9|693605.9|694510.2|693510.2|695078.8|693605.9|694493|693025.4|32
1635248150000|2021-10-26 11:35:50|694502.7|693502.7|694847.5|692847.5|694913.8|693513.7|694341.1|692841.7|31
1635248160000|2021-10-26 11:36:00|694845.5|692845.5|694822.2|692822.2|694845.5|692845.5|694786.7|692786.7|31
1635248170000|2021-10-26 11:36:10|694827|692827|694329.7|693329.7|694831.3|693338.7|694320.7|692824.2|23
1635248180000|2021-10-26 11:36:20|694332|693332|694335.5|693335.5|694834.3|693335.5|694292.9|692798.2|24
1635248190000|2021-10-26 11:36:30|694325|693325|694848.3|692848.3|694886.4|693331.3|694315.9|692839|31
1635248200000|2021-10-26 11:36:40|694848.8|692848.8|694831.9|692831.9|694880.7|693334.4|694315.2|692817.4|32
1635248210000|2021-10-26 11:36:50|694341.3|693341.3|694823|692823|694829.4|693345.1|694328.4|692823|25
1635248220000|2021-10-26 11:37:00|694824.7|692824.7|694804.9|692804.9|694831.9|693363.2|694307.7|692804.9|26
1635248230000|2021-10-26 11:37:10|694806.1|692806.1|694787.8|692787.8|694807.2|692807.2|694787.8|692787.8|27
1635248240000|2021-10-26 11:37:20|694816.5|692816.5|694331.7|693331.7|694830.9|693331.8|694326.5|692816.5|25
1635248250000|2021-10-26 11:37:30|694338.9|693338.9|694426|693426|694865.2|693426|694328.2|692832.9|32
1635248260000|2021-10-26 11:37:40|694418.5|693418.5|694895.6|692895.6|694950.8|693436.5|694413.2|692890.5|28
1635248270000|2021-10-26 11:37:50|694889.2|692889.2|694933.6|692933.6|694953.9|693439.2|694427.8|692889.2|31
1635248280000|2021-10-26 11:38:00|694934.8|692934.8|694954.8|692954.8|694954.8|692954.8|694926.8|692926.8|27
1635248290000|2021-10-26 11:38:10|694955.1|692955.1|694994|692994|695033|693033|694955.1|692955.1|23
1635248300000|2021-10-26 11:38:20|694997|692997|695001.9|693001.9|695001.9|693001.9|694986.4|692986.4|17
1635248310000|2021-10-26 11:38:30|694997.2|692997.2|695023|693023|695043.1|693043.1|694991.7|692991.7|25
1635248320000|2021-10-26 11:38:40|695024.4|693024.4|694959.3|692959.3|695024.4|693024.4|694959|692959|25
1635248330000|2021-10-26 11:38:50|694959.9|692959.9|694944.5|692944.5|694964.5|692964.5|694929.5|692929.5|29
1635248340000|2021-10-26 11:39:00|694942.7|692942.7|694938.4|692938.4|694947|692947|694919.4|692919.4|30
1635248350000|2021-10-26 11:39:10|694931.5|692931.5|694438|693438|694945|693443.1|694431.6|692922.5|28
1635248360000|2021-10-26 11:39:20|694427.2|693427.2|694921.5|692921.5|694930.5|693427.2|694427.2|692917.5|15
1635248370000|2021-10-26 11:39:30|694919.8|692919.8|694917.5|692917.5|694920.5|692920.5|694916.9|692916.9|16
1635248380000|2021-10-26 11:39:40|694920.1|692920.1|694409.3|693409.3|694920.1|693413.5|694404.8|692909.4|21
1635248390000|2021-10-26 11:39:50|694409.8|693409.8|694930.9|692930.9|694943.8|693424.1|694409.8|692906.5|29
1635248400000|2021-10-26 11:40:00|694933.8|692933.8|694934.9|692934.9|694940.2|692940.2|694928.9|692928.9|21
1635248410000|2021-10-26 11:40:10|694935|692935|694915.9|692915.9|694939.1|693423|694422.8|692912.7|26
1635248420000|2021-10-26 11:40:20|694918.8|692918.8|694971.6|692971.6|694983.8|693491.7|694420.7|692918.8|26
1635248430000|2021-10-26 11:40:30|694968.4|692968.4|694479.7|693479.7|694981.6|693479.7|694478.8|692960.5|33
1635248440000|2021-10-26 11:40:40|694480.2|693480.2|694481.9|693481.9|694482.9|693482.9|694453|693453|20
1635248450000|2021-10-26 11:40:50|694479.8|693479.8|694979.6|692979.6|694981.9|693481.8|694475.5|692974.5|20
1635248460000|2021-10-26 11:41:00|694981.5|692981.5|694976.6|692976.6|694983.4|692983.4|694976.6|692976.6|18
1635248470000|2021-10-26 11:41:10|694976.9|692976.9|694980|692980|694980|692980|694974.6|692974.6|12
1635248480000|2021-10-26 11:41:20|694981.2|692981.2|694990.9|692990.9|694992.6|692992.6|694950.2|692950.2|26
1635248490000|2021-10-26 11:41:30|694990.6|692990.6|694987.9|692987.9|694995|692995|694986.6|692986.6|21
1635248500000|2021-10-26 11:41:40|694988.4|692988.4|694988.8|692988.8|694998.2|692998.2|694987|692987|22
1635248510000|2021-10-26 11:41:50|694989.2|692989.2|694985.7|692985.7|694989.2|692989.2|694985|692985|20
1635248520000|2021-10-26 11:42:00|694986.5|692986.5|694991.1|692991.1|694999.3|692999.3|694984.1|692984.1|25
1635248530000|2021-10-26 11:42:10|694991|692991|694991.4|692991.4|694993|692993|694985.3|692985.3|20
1635248540000|2021-10-26 11:42:20|694989.8|692989.8|694965.9|692965.9|694992.3|692992.3|694960.1|692960.1|35
1635248550000|2021-10-26 11:42:30|694965.6|692965.6|694957.1|692957.1|694967.9|692967.9|694955.8|692955.8|29
1635248560000|2021-10-26 11:42:40|694958|692958|694550.3|693550.3|694958|693558|694512.6|692945.6|30
1635248570000|2021-10-26 11:42:50|694553|693553|694568.1|693568.1|694576.8|693576.8|694548.4|693548.4|33
1635248580000|2021-10-26 11:43:00|694555.7|693555.7|694540.6|693540.6|695051.3|693566.4|694540.6|693034.6|27
1635248590000|2021-10-26 11:43:10|694541.7|693541.7|694538.7|693538.7|694551.4|693551.4|694530.1|693530.1|23
1635248600000|2021-10-26 11:43:20|694541.9|693541.9|694554.5|693554.5|694556.4|693556.4|694540|693540|20
1635248610000|2021-10-26 11:43:30|694542.4|693542.4|694548.7|693548.7|694559.5|693559.5|694541.3|693541.3|30
1635248620000|2021-10-26 11:43:40|694548.1|693548.1|694539.5|693539.5|694557.8|693557.8|694536|693536|23
1635248630000|2021-10-26 11:43:50|694535.2|693535.2|694998.6|692998.6|695000.4|693544.1|694496.2|692984.9|30
1635248640000|2021-10-26 11:44:00|694995.9|692995.9|694970.5|692970.5|694995.9|692995.9|694959|692959|21
1635248650000|2021-10-26 11:44:10|694969|692969|694965.1|692965.1|694969.6|692969.6|694965.1|692965.1|13
1635248660000|2021-10-26 11:44:20|694964.6|692964.6|694981.2|692981.2|694988.6|692988.6|694964.6|692964.6|14
1635248670000|2021-10-26 11:44:30|694982.7|692982.7|694976.7|692976.7|694982.7|692982.7|694973.9|692973.9|32
1635248680000|2021-10-26 11:44:40|694976.1|692976.1|694979.9|692979.9|694983.2|692983.2|694969.9|692969.9|33
1635248690000|2021-10-26 11:44:50|694981.4|692981.4|694974.2|692974.2|695023.6|693504.5|694504.5|692937.1|32
1635248700000|2021-10-26 11:45:00|694974.1|692974.1|694973.7|692973.7|694997.3|692997.3|694971.8|692971.8|29
1635248710000|2021-10-26 11:45:10|694971.2|692971.2|694996.2|692996.2|694996.2|692996.2|694955|692955|30
1635248720000|2021-10-26 11:45:20|694997.7|692997.7|694959|692959|695005|693505.1|694505.1|692951.1|31
1635248730000|2021-10-26 11:45:30|694963.5|692963.5|694943|692943|694994.3|692994.3|694940.2|692940.2|33
1635248740000|2021-10-26 11:45:40|694941.8|692941.8|694939.3|692939.3|694953.4|692953.4|694939.2|692939.2|22
1635248750000|2021-10-26 11:45:50|694373|693373|694966.8|692966.8|695014|693413.5|694373|692964.7|36
1635248760000|2021-10-26 11:46:00|694971.2|692971.2|694957.5|692957.5|694971.2|692971.2|694956.1|692956.1|36
1635248770000|2021-10-26 11:46:10|694961.5|692961.5|694994.6|692994.6|695001.2|693001.2|694961.5|692961.5|35
1635248780000|2021-10-26 11:46:20|694993.3|692993.3|694993.9|692993.9|694994.8|692994.8|694973.3|692973.3|24
1635248790000|2021-10-26 11:46:30|694973.3|692973.3|694945.3|692945.3|695004|693504.7|694504.7|692944.6|34
1635248800000|2021-10-26 11:46:40|694946.5|692946.5|694941.6|692941.6|694946.5|692946.5|694937.6|692937.6|16
1635248810000|2021-10-26 11:46:50|694942|692942|694952.2|692952.2|694953.5|692953.5|694940.9|692940.9|24
1635248820000|2021-10-26 11:47:00|694951.8|692951.8|694447.9|693447.9|694952.7|693447.9|694443.9|692934|29
1635248830000|2021-10-26 11:47:10|694447.3|693447.3|694432.3|693432.3|694927.7|693450.3|694428.4|692922.7|24
1635248840000|2021-10-26 11:47:20|694433.8|693433.8|694449.3|693449.3|694453.8|693453.8|694430|693430|26
1635248850000|2021-10-26 11:47:30|694447.7|693447.7|694445.4|693445.4|694452.1|693452.1|694445.4|693445.4|23
1635248860000|2021-10-26 11:47:40|694445.8|693445.8|694452.4|693452.4|694453|693453|694445.8|693445.8|11
1635248870000|2021-10-26 11:47:50|694453.7|693453.7|694997.8|692997.8|694997.8|693454.2|694447.7|692997.8|19
1635248880000|2021-10-26 11:48:00|695005.1|693005.1|694973|692973|695016.7|693016.7|694973|692973|30
1635248890000|2021-10-26 11:48:10|694972.6|692972.6|694438|693438|694972.6|693473.8|694418.7|692948.1|24
1635248900000|2021-10-26 11:48:20|694437.5|693437.5|694433.7|693433.7|694438.6|693438.6|694424|693424|23
1635248910000|2021-10-26 11:48:30|694435.4|693435.4|694436.1|693436.1|694442.2|693442.2|694426.4|693426.4|24
1635248920000|2021-10-26 11:48:40|694436.9|693436.9|694428.7|693428.7|694437.2|693437.2|694427.6|693427.6|17
1635248930000|2021-10-26 11:48:50|694429.9|693429.9|694418.6|693418.6|694433.9|693433.9|694411.1|693411.1|24
1635248940000|2021-10-26 11:49:00|694418|693418|694504.8|693504.8|695007.4|693504.8|694417.9|692941.3|33
1635248950000|2021-10-26 11:49:10|694509.9|693509.9|694995.9|692995.9|695012.5|693509.9|694509.9|692995.9|24
1635248960000|2021-10-26 11:49:20|694994.4|692994.4|694461.2|693461.2|694994.4|693471.2|694454.3|692963.3|26
1635248970000|2021-10-26 11:49:30|694461.3|693461.3|694464.3|693464.3|694468.7|693468.7|694458|693458|18
1635248980000|2021-10-26 11:49:40|694464.1|693464.1|694462|693462|694464.3|693464.3|694458.7|693458.7|22
1635248990000|2021-10-26 11:49:50|694462.7|693462.7|694426.2|693426.2|694462.7|693462.7|694426.2|693426.2|15
1635249000000|2021-10-26 11:50:00|694426.3|693426.3|695014.4|693014.4|695019.1|693465.9|694422.3|692994.2|36
1635249010000|2021-10-26 11:50:10|695013.1|693013.1|694990.9|692990.9|695014.3|693014.3|694989.9|692989.9|26
1635249020000|2021-10-26 11:50:20|694992|692992|694931.7|692931.7|694992.9|692992.9|694931.7|692931.7|23
1635249030000|2021-10-26 11:50:30|694932.1|692932.1|694940.5|692940.5|694976.4|693452|694452|692931|28
1635249040000|2021-10-26 11:50:40|694942.6|692942.6|694949.2|692949.2|694955|692955|694939|692939|32
1635249050000|2021-10-26 11:50:50|694935.8|692935.8|694915.4|692915.4|694935.8|692935.8|694913.9|692913.9|25
1635249060000|2021-10-26 11:51:00|694415.7|693415.7|694420.6|693420.6|694437.9|693437.9|694411.3|693411.3|23
1635249070000|2021-10-26 11:51:10|694405.5|693405.5|694422.1|693422.1|694427.1|693427.1|694405.5|693405.5|21
1635249080000|2021-10-26 11:51:20|694422|693422|694404.4|693404.4|694422|693422|694399.8|693399.8|20
1635249090000|2021-10-26 11:51:30|694402.4|693402.4|694411|693411|694414.9|693414.9|694401.8|693401.8|22
1635249100000|2021-10-26 11:51:40|694409.2|693409.2|694406.1|693406.1|694409.9|693409.9|694406.1|693406.1|19
1635249110000|2021-10-26 11:51:50|694405.8|693405.8|694399.2|693399.2|694410.3|693410.3|694397.7|693397.7|20
1635249120000|2021-10-26 11:52:00|694399.1|693399.1|694287.1|693287.1|694867.8|693399.4|694287.1|692867.8|24
1635249130000|2021-10-26 11:52:10|694283.8|693283.8|694205.6|693205.6|694774.5|693283.8|694204.1|692774.5|28
1635249140000|2021-10-26 11:52:20|694202.8|693202.8|694183.6|693183.6|694207.7|693207.7|694177.9|693177.9|26
1635249150000|2021-10-26 11:52:30|694183.3|693183.3|694653|692653|694709.3|693244.9|694180.1|692653|27
1635249160000|2021-10-26 11:52:40|694654.6|692654.6|694634.1|692634.1|694654.6|693141.2|694141.1|692627.4|27
1635249170000|2021-10-26 11:52:50|694633.4|692633.4|694176.8|693176.8|694663.1|693191.8|694144.3|692631.8|31
1635249180000|2021-10-26 11:53:00|694176.4|693176.4|694696|692696|694697.3|693178.5|694172.5|692693.2|25
1635249190000|2021-10-26 11:53:10|694696.6|692696.6|694668.3|692668.3|694696.6|692696.6|694664.9|692664.9|29
1635249200000|2021-10-26 11:53:20|694667.9|692667.9|694673.7|692673.7|694673.9|692673.9|694666.6|692666.6|33
1635249210000|2021-10-26 11:53:30|694671.9|692671.9|694660.7|692660.7|694676.6|693175.9|694159.9|692660.7|29
1635249220000|2021-10-26 11:53:40|694663.7|692663.7|694661.4|692661.4|694666.2|692666.2|694654.4|692654.4|34
1635249230000|2021-10-26 11:53:50|694661.6|692661.6|694251|693251|694753.8|693274.5|694158.3|692552.4|35
1635249240000|2021-10-26 11:54:00|694263.7|693263.7|694775.6|692775.6|694776.5|693263.7|694254.7|692741.9|30
1635249250000|2021-10-26 11:54:10|694775.4|692775.4|694760.6|692760.6|694779.1|692779.1|694741.3|692741.3|23
1635249260000|2021-10-26 11:54:20|694762|692762|694759.6|692759.6|694770.1|692770.1|694755.9|692755.9|18
1635249270000|2021-10-26 11:54:30|694760.2|692760.2|694261.7|693261.7|694770.5|693261.9|694242.8|692756.2|15
1635249280000|2021-10-26 11:54:40|694260.1|693260.1|694760.7|692760.7|694770.3|693260.1|694252.6|692752.5|22
1635249290000|2021-10-26 11:54:50|694764.6|692764.6|694761|692761|694769.2|692769.2|694760.3|692760.3|17
1635249300000|2021-10-26 11:55:00|694761.4|692761.4|694758.4|692758.4|694779.8|693285.2|694268.3|692747|20
1635249310000|2021-10-26 11:55:10|694758.9|692758.9|694301.1|693301.1|694765.3|693302.4|694299.6|692751.2|30
1635249320000|2021-10-26 11:55:20|694298.4|693298.4|694343.3|693343.3|694824.4|693350.4|694298.4|692795.3|33
1635249330000|2021-10-26 11:55:30|694341.7|693341.7|694796.3|692796.3|694858.8|693360.4|694341.7|692796.3|34
1635249340000|2021-10-26 11:55:40|694807.9|692807.9|694277.3|693277.3|694807.9|693279.1|694265.9|692769.9|27
1635249350000|2021-10-26 11:55:50|694277.1|693277.1|694824.3|692824.3|694825.5|693323.3|694277.1|692812.2|36
1635249360000|2021-10-26 11:56:00|694876.4|692876.4|694924.5|692924.5|694931.3|693424.2|694378|692868.1|22
1635249370000|2021-10-26 11:56:10|694925.3|692925.3|694936.2|692936.2|694938.5|692938.5|694919.6|692919.6|29
1635249380000|2021-10-26 11:56:20|694959.6|692959.6|694947.7|692947.7|694959.6|692959.6|694939.3|692939.3|36
1635249390000|2021-10-26 11:56:30|694956|692956|695009.5|693009.5|695024.1|693024.1|694945.7|692945.7|34
1635249400000|2021-10-26 11:56:40|695006.7|693006.7|695038|693038|695041.4|693543.7|694543.7|693004.7|33
1635249410000|2021-10-26 11:56:50|695036.8|693036.8|695032.1|693032.1|695038.7|693038.7|695026.9|693026.9|28
1635249420000|2021-10-26 11:57:00|695032.6|693032.6|695037.3|693037.3|695037.3|693037.3|695028.6|693028.6|28
1635249430000|2021-10-26 11:57:10|695037.5|693037.5|695044.3|693044.3|695045.5|693460.5|694460.5|692953.5|25
1635249440000|2021-10-26 11:57:20|695047.1|693047.1|694577.4|693577.4|695047.1|693583.5|694575.8|693035.8|33
1635249450000|2021-10-26 11:57:30|694576.2|693576.2|695075.6|693075.6|695076.2|693579.2|694576.2|693063.5|19
1635249460000|2021-10-26 11:57:40|695075.9|693075.9|695076.8|693076.8|695081.1|693081.1|695074.5|693074.5|30
1635249470000|2021-10-26 11:57:50|695078.4|693078.4|694978.2|692978.2|695144.3|693638.6|694529.8|692978.2|37
1635249480000|2021-10-26 11:58:00|694985.2|692985.2|695001.9|693001.9|695027.1|693027.1|694981.2|692981.2|33
1635249490000|2021-10-26 11:58:10|695007.8|693007.8|695069.5|693069.5|695080.2|693570.4|694496.3|692998.5|28
1635249500000|2021-10-26 11:58:20|695069.8|693069.8|695151.1|693151.1|695151.1|693653.1|694613.5|693069.8|35
1635249510000|2021-10-26 11:58:30|695151.2|693151.2|695142.5|693142.5|695151.2|693151.2|695135.7|693135.7|26
1635249520000|2021-10-26 11:58:40|695142|693142|695140.6|693140.6|695149.8|693149.8|695136.6|693136.6|28
1635249530000|2021-10-26 11:58:50|695141.6|693141.6|694665|693665|695154|693668|694640.4|693141.6|23
1635249540000|2021-10-26 11:59:00|694664.7|693664.7|695157.7|693157.7|695160.8|693664.7|694657.7|693157.7|28
1635249550000|2021-10-26 11:59:10|695160.1|693160.1|695169.6|693169.6|695180.4|693662.2|694659.5|693146.8|30
1635249560000|2021-10-26 11:59:20|695171.9|693171.9|694664.4|693664.4|695171.9|693668.9|694653|693158.8|21
1635249570000|2021-10-26 11:59:30|694664.8|693664.8|694722.9|693722.9|695164.9|693722.9|694658.5|693144.6|26
1635249580000|2021-10-26 11:59:40|694724|693724|694796.7|693796.7|695311.9|693806.2|694707.4|693211|31
1635249590000|2021-10-26 11:59:50|694790.5|693790.5|695298|693298|695298.9|693797.8|694788.1|693294.5|21
1635249600000|2021-10-26 12:00:00|695299.1|693299.1|695256.3|693256.3|695326.5|693835.7|694779.5|693256.3|38
1635249610000|2021-10-26 12:00:10|694765.6|693765.6|694769.5|693769.5|695273|693771.1|694756.9|693255.6|31
1635249620000|2021-10-26 12:00:20|694771.3|693771.3|695315.3|693315.3|695315.3|693771.3|694771.3|693276.9|33
1635249630000|2021-10-26 12:00:30|695312.3|693312.3|695357.3|693357.3|695364|693851|694825|693311.6|31
1635249640000|2021-10-26 12:00:40|695356.8|693356.8|695359|693359|695373.1|693373.1|695356.8|693356.8|30
1635249650000|2021-10-26 12:00:50|695364.1|693364.1|694804.6|693804.6|695366.4|693816.9|694791|693316.3|31
1635249660000|2021-10-26 12:01:00|694805.8|693805.8|695320.8|693320.8|695330.8|693826.8|694805|693310.9|32
1635249670000|2021-10-26 12:01:10|695322.1|693322.1|695340.5|693340.5|695351.5|693351.5|695319.6|693319.6|24
1635249680000|2021-10-26 12:01:20|695341.3|693341.3|695313.7|693313.7|695344.9|693344.9|695310.7|693310.7|27
1635249690000|2021-10-26 12:01:30|695311.1|693311.1|694819.1|693819.1|695316.4|693822|694790.5|693297.4|27
1635249700000|2021-10-26 12:01:40|694819.9|693819.9|694838|693838|694838|693838|694819.9|693819.9|24
1635249710000|2021-10-26 12:01:50|694839.2|693839.2|694855.7|693855.7|694873.6|693873.6|694835|693835|31
1635249720000|2021-10-26 12:02:00|694862.6|693862.6|694917.1|693917.1|694917.1|693917.1|694838.7|693838.7|33
1635249730000|2021-10-26 12:02:10|694925.7|693925.7|694955.7|693955.7|695440.5|693974.8|694916.1|693436.2|33
1635249740000|2021-10-26 12:02:20|694963.5|693963.5|694952.2|693952.2|695454.3|693968.5|694944.2|693454.3|29
1635249750000|2021-10-26 12:02:30|694952.1|693952.1|695500.6|693500.6|695510.8|694023.6|694952.1|693450.2|30
1635249760000|2021-10-26 12:02:40|695496.9|693496.9|695492|693492|695498.3|693498.3|695484.9|693484.9|29
1635249770000|2021-10-26 12:02:50|695495.5|693495.5|695397.9|693397.9|695495.5|693971|694906.8|693397.9|36
1635249780000|2021-10-26 12:03:00|695400.1|693400.1|694861.7|693861.7|695400.1|693905.4|694847.9|693367.1|36
1635249790000|2021-10-26 12:03:10|694865.5|693865.5|694963.3|693963.3|694963.3|693963.3|694852.9|693852.9|37
1635249800000|2021-10-26 12:03:20|695456.6|693456.6|694906.5|693906.5|695456.6|693938.3|694904|693404|32
1635249810000|2021-10-26 12:03:30|694913.1|693913.1|695431.4|693431.4|695440.9|693937.9|694904.6|693422.6|25
1635249820000|2021-10-26 12:03:40|694921.5|693921.5|694855.2|693855.2|695368.6|693921.5|694855.2|693335.7|34
1635249830000|2021-10-26 12:03:50|694857.4|693857.4|694838|693838|694874.4|693874.4|694837.6|693837.6|30
1635249840000|2021-10-26 12:04:00|694841|693841|694828.2|693828.2|694841|693841|694828.2|693828.2|20
1635249850000|2021-10-26 12:04:10|694827.7|693827.7|695331.5|693331.5|695337.9|693834.3|694827.3|693329.7|21
1635249860000|2021-10-26 12:04:20|695330.2|693330.2|695351.5|693351.5|695362.1|693856.4|694837.1|693325.3|34
1635249870000|2021-10-26 12:04:30|695348.7|693348.7|694824.1|693824.1|695352.3|693838.9|694824.1|693329.7|22
1635249880000|2021-10-26 12:04:40|695316|693316|695304|693304|695326.9|693806.7|694806.7|693299.1|23
1635249890000|2021-10-26 12:04:50|695304.6|693304.6|695321.5|693321.5|695324.9|693324.9|695304.6|693304.6|16
1635249900000|2021-10-26 12:05:00|695322.4|693322.4|695317.9|693317.9|695322.4|693322.4|695314.4|693314.4|20
1635249910000|2021-10-26 12:05:10|695318.8|693318.8|695323|693323|695323|693323|695318.8|693318.8|17
1635249920000|2021-10-26 12:05:20|695322.5|693322.5|694828.9|693828.9|695322.5|693830.2|694826.1|693322.5|17
1635249930000|2021-10-26 12:05:30|694825.9|693825.9|695324.3|693324.3|695346.7|693826.2|694821.5|693324.3|17
1635249940000|2021-10-26 12:05:40|695328.4|693328.4|694818.2|693818.2|695335.4|693836.1|694818.2|693328.4|32
1635249950000|2021-10-26 12:05:50|694813.7|693813.7|694835.2|693835.2|694841.8|693841.8|694811.7|693811.7|29
1635249960000|2021-10-26 12:06:00|694826.4|693826.4|695373.6|693373.6|695383.5|693864.7|694826.4|693363.5|30
1635249970000|2021-10-26 12:06:10|695383.9|693383.9|695374.2|693374.2|695387.3|693387.3|695366.7|693366.7|25
1635249980000|2021-10-26 12:06:20|695373.1|693373.1|694881.6|693881.6|695386.3|693885.9|694877.9|693366.6|29
1635249990000|2021-10-26 12:06:30|694882.3|693882.3|695396.3|693396.3|695396.3|693886.3|694882.3|693376.4|28
1635250000000|2021-10-26 12:06:40|695393.9|693393.9|695384.9|693384.9|695393.9|693393.9|695372.4|693372.4|33
1635250010000|2021-10-26 12:06:50|695385.8|693385.8|695380.4|693380.4|695386.9|693386.9|695377.2|693377.2|31
1635250020000|2021-10-26 12:07:00|695381.6|693381.6|695381|693381|695399.6|693910.2|694901|693371.4|29
1635250030000|2021-10-26 12:07:10|695382.3|693382.3|695384.7|693384.7|695400|693400|695376.6|693376.6|28
1635250040000|2021-10-26 12:07:20|695384.4|693384.4|695389.8|693389.8|695391.7|693391.7|695384.4|693384.4|18
1635250050000|2021-10-26 12:07:30|695390.5|693390.5|694905.2|693905.2|695400.9|693908.3|694902.4|693387.4|24
1635250060000|2021-10-26 12:07:40|694904.6|693904.6|695427.7|693427.7|695427.7|693931.4|694901.3|693413.7|27
1635250070000|2021-10-26 12:07:50|695422.4|693422.4|694920.6|693920.6|695422.4|693922.3|694905.7|693407.6|27
1635250080000|2021-10-26 12:08:00|694930|693930|694912.8|693912.8|695430.6|693954.8|694912.8|693430.3|25
1635250090000|2021-10-26 12:08:10|694914.7|693914.7|695419.1|693419.1|695431.8|693937.7|694914.7|693405.8|35
1635250100000|2021-10-26 12:08:20|695420.3|693420.3|694875.5|693875.5|695424|693919.4|694875.5|693386.3|32
1635250110000|2021-10-26 12:08:30|694876.8|693876.8|694890.1|693890.1|694892.3|693892.3|694876.8|693876.8|22
1635250120000|2021-10-26 12:08:40|694890.7|693890.7|695376.9|693376.9|695410.6|693894.2|694890.3|693376|22
1635250130000|2021-10-26 12:08:50|695384.8|693384.8|695381.7|693381.7|695390.8|693390.8|695381.7|693381.7|20
1635250140000|2021-10-26 12:09:00|695432.2|693432.2|694893.7|693893.7|695432.2|693899|694893.7|693400.2|26
1635250150000|2021-10-26 12:09:10|694893.4|693893.4|694879.9|693879.9|695416.1|693916|694876.4|693361.1|33
1635250160000|2021-10-26 12:09:20|694879.5|693879.5|695368.1|693368.1|695400.9|693884.8|694878.6|693368.1|25
1635250170000|2021-10-26 12:09:30|695372|693372|694879.5|693879.5|695376.3|693882.2|694872.9|693372|21
1635250180000|2021-10-26 12:09:40|694880.5|693880.5|695421.7|693421.7|695422.2|693888.4|694880.1|693412.9|22
1635250190000|2021-10-26 12:09:50|695422.5|693422.5|695451.1|693451.1|695455|693949.9|694945.3|693422.5|24
1635250200000|2021-10-26 12:10:00|695450.8|693450.8|695449.9|693449.9|695452.8|693452.8|695448.4|693448.4|15
1635250210000|2021-10-26 12:10:10|695449.2|693449.2|695455.9|693455.9|695457.2|693457.2|695445.5|693445.5|25
1635250220000|2021-10-26 12:10:20|695457.2|693457.2|695451.1|693451.1|695457.9|693962.4|694956|693440.3|21
1635250230000|2021-10-26 12:10:30|695451.2|693451.2|695370.2|693370.2|695451.2|693935.1|694857.2|693363.7|26
1635250240000|2021-10-26 12:10:40|695369.2|693369.2|694864.1|693864.1|695371.2|693864.6|694857.3|693363.1|28
1635250250000|2021-10-26 12:10:50|694864.8|693864.8|695372.4|693372.4|695376|693870.8|694825.3|693362.1|30
1635250260000|2021-10-26 12:11:00|695369.5|693369.5|694697.7|693697.7|695379.1|693883.8|694686.6|693191.1|28
1635250270000|2021-10-26 12:11:10|694697.9|693697.9|695197.7|693197.7|695237.3|693731|694687.6|693175.8|25
1635250280000|2021-10-26 12:11:20|694699.2|693699.2|694696.6|693696.6|694707.8|693707.8|694682.8|693682.8|26
1635250290000|2021-10-26 12:11:30|694699.1|693699.1|695212.9|693212.9|695212.9|693722.4|694695.5|693194|27
1635250300000|2021-10-26 12:11:40|695211.4|693211.4|694709.7|693709.7|695211.4|693713.4|694693.6|693211.4|24
1635250310000|2021-10-26 12:11:50|694709.5|693709.5|695040.7|693040.7|695040.7|693721.4|694628.1|692995|28
1635250320000|2021-10-26 12:12:00|695044.6|693044.6|695074.3|693074.3|695074.3|693551.7|694551.7|693028.4|36
1635250330000|2021-10-26 12:12:10|695073.2|693073.2|695105.9|693105.9|695106.4|693106.4|695072.5|693072.5|35
1635250340000|2021-10-26 12:12:20|695107.9|693107.9|695114.7|693114.7|695141.7|693141.7|695094.8|693094.8|24
1635250350000|2021-10-26 12:12:30|695111.2|693111.2|695096.8|693096.8|695111.2|693111.2|695073.8|693073.8|28
1635250360000|2021-10-26 12:12:40|695102.8|693102.8|695095.6|693095.6|695105.5|693105.5|695090.5|693090.5|26
1635250370000|2021-10-26 12:12:50|695091.1|693091.1|695081.2|693081.2|695098.8|693098.8|695076.4|693076.4|29
1635250380000|2021-10-26 12:13:00|695086.8|693086.8|695110.6|693110.6|695136.7|693136.7|695078.2|693078.2|29
1635250390000|2021-10-26 12:13:10|695111.6|693111.6|694934.7|692934.7|695111.6|693468.1|694453.7|692882.9|33
1635250400000|2021-10-26 12:13:20|694931.6|692931.6|694890.4|692890.4|694931.6|692931.6|694889.6|692889.6|29
1635250410000|2021-10-26 12:13:30|694891.8|692891.8|694943|692943|694943|692943|694885|692885|26
1635250420000|2021-10-26 12:13:40|694942.6|692942.6|695019.8|693019.8|695031.8|693031.8|694942.6|692942.6|23
1635250430000|2021-10-26 12:13:50|695020|693020|694948.8|692948.8|695041.1|693041.1|694932.7|692932.7|30
1635250440000|2021-10-26 12:14:00|694951.1|692951.1|695016|693016|695020.1|693447.9|694447.9|692946.8|27
1635250450000|2021-10-26 12:14:10|695016.4|693016.4|695025.3|693025.3|695025.3|693519.3|694517.3|693013.8|20
1635250460000|2021-10-26 12:14:20|695027.9|693027.9|695129.7|693129.7|695132.7|693132.7|695027.9|693027.9|26
1635250470000|2021-10-26 12:14:30|695126.4|693126.4|695163.9|693163.9|695166.3|693166.3|695119.9|693119.9|28
1635250480000|2021-10-26 12:14:40|695164|693164|694603.7|693603.7|695164|693631.2|694603.7|693102|24
1635250490000|2021-10-26 12:14:50|694602.9|693602.9|694639|693639|694645.2|693645.2|694602.9|693602.9|21
1635250500000|2021-10-26 12:15:00|694634.8|693634.8|694474.6|693474.6|694998.4|693668.8|694471.7|692973.3|31
1635250510000|2021-10-26 12:15:10|694974|692974|694993.1|692993.1|694993.1|692993.1|694964|692964|34
1635250520000|2021-10-26 12:15:20|694991.8|692991.8|695010.3|693010.3|695022.1|693510.5|694510.5|692986.1|29
1635250530000|2021-10-26 12:15:30|695000.3|693000.3|695072.5|693072.5|695072.8|693571|694562.1|692981.4|32
1635250540000|2021-10-26 12:15:40|694587.2|693587.2|695078.2|693078.2|695083.9|693593.2|694557.1|693055.6|32
1635250550000|2021-10-26 12:15:50|695062.4|693062.4|694560.3|693560.3|695063.9|693560.3|694558.2|693053.2|23
1635250560000|2021-10-26 12:16:00|694559.9|693559.9|694559.8|693559.8|694572.3|693572.3|694550.1|693550.1|23
1635250570000|2021-10-26 12:16:10|694558.8|693558.8|694545.7|693545.7|694590.1|693590.1|694537.1|693537.1|35
1635250580000|2021-10-26 12:16:20|694546.4|693546.4|694553.5|693553.5|694559.2|693559.2|694536.7|693536.7|29
1635250590000|2021-10-26 12:16:30|694554|693554|694542.7|693542.7|694554|693554|694542|693542|27
1635250600000|2021-10-26 12:16:40|694542.9|693542.9|694516.8|693516.8|694542.9|693542.9|694516.7|693516.7|25
1635250610000|2021-10-26 12:16:50|694516.1|693516.1|694503.5|693503.5|694517.8|693517.8|694501.8|693501.8|27
1635250620000|2021-10-26 12:17:00|694503.8|693503.8|694495.7|693495.7|694505.8|693505.8|694493.9|693493.9|31
1635250630000|2021-10-26 12:17:10|694501.8|693501.8|694513.9|693513.9|694519.4|693519.4|694493.8|693493.8|21
1635250640000|2021-10-26 12:17:20|694515.7|693515.7|694455.5|693455.5|694985|693518.5|694431.4|692940.9|38
1635250650000|2021-10-26 12:17:30|694465.1|693465.1|694447.9|693447.9|694472|693472|694443.4|693443.4|23
1635250660000|2021-10-26 12:17:40|694451|693451|694441.7|693441.7|694451|693451|694438.5|693438.5|17
1635250670000|2021-10-26 12:17:50|694444.2|693444.2|694463.4|693463.4|694463.4|693463.4|694439.3|693439.3|21
1635250680000|2021-10-26 12:18:00|694458.1|693458.1|694439.5|693439.5|694463.2|693463.2|694439.5|693439.5|20
1635250690000|2021-10-26 12:18:10|694441.4|693441.4|694439.5|693439.5|694446.7|693446.7|694427.5|693427.5|21
1635250700000|2021-10-26 12:18:20|694439.3|693439.3|694399.8|693399.8|694440.7|693440.7|694392.6|693392.6|30
1635250710000|2021-10-26 12:18:30|694397.2|693397.2|694344.9|693344.9|694400.4|693400.4|694344.9|693344.9|28
1635250720000|2021-10-26 12:18:40|694337.8|693337.8|694390|693390|694404.1|693404.1|694337.8|693337.8|28
1635250730000|2021-10-26 12:18:50|694387.3|693387.3|694397.3|693397.3|694397.3|693397.3|694385.5|693385.5|22
1635250740000|2021-10-26 12:19:00|694393.1|693393.1|694412.2|693412.2|694418.3|693418.3|694393.1|693393.1|29
1635250750000|2021-10-26 12:19:10|694411.8|693411.8|694428.6|693428.6|694447.2|693447.2|694409.9|693409.9|31
1635250760000|2021-10-26 12:19:20|694419.5|693419.5|694462.9|693462.9|694462.9|693462.9|694418.2|693418.2|29
1635250770000|2021-10-26 12:19:30|694467.2|693467.2|694473.6|693473.6|694479.5|693479.5|694455.3|693455.3|27
1635250780000|2021-10-26 12:19:40|694474.6|693474.6|694469|693469|694475.6|693475.6|694454.8|693454.8|28
1635250790000|2021-10-26 12:19:50|694454.8|693454.8|694467|693467|694467.3|693467.3|694449.6|693449.6|27
1635250800000|2021-10-26 12:20:00|694467.7|693467.7|694504.1|693504.1|694511.3|693511.3|694465.9|693465.9|38
1635250810000|2021-10-26 12:20:10|694503.2|693503.2|694501|693501|694509.3|693509.3|694488.9|693488.9|25
1635250820000|2021-10-26 12:20:20|694499.3|693499.3|694456.2|693456.2|694967.7|693503.6|694447.5|692961.3|28
1635250830000|2021-10-26 12:20:30|694450.5|693450.5|694471.7|693471.7|694475.7|693475.7|694450.5|693450.5|22
1635250840000|2021-10-26 12:20:40|694472.2|693472.2|694475.1|693475.1|694477.9|693477.9|694443.8|693443.8|25
1635250850000|2021-10-26 12:20:50|694474.3|693474.3|694422.1|693422.1|694933.5|693474.3|694420.9|692925.9|28
1635250860000|2021-10-26 12:21:00|694421.2|693421.2|694430.1|693430.1|694430.1|693430.1|694416.4|693416.4|25
1635250870000|2021-10-26 12:21:10|694428.7|693428.7|694973.8|692973.8|694976.1|693476.3|694427.9|692972.1|30
1635250880000|2021-10-26 12:21:20|694967.3|692967.3|694975.6|692975.6|694978.5|692978.5|694962.8|692962.8|22
1635250890000|2021-10-26 12:21:30|694975.7|692975.7|694992.3|692992.3|694993.9|693540|694476.8|692955.8|40
1635250900000|2021-10-26 12:21:40|694991.9|692991.9|695014.3|693014.3|695014.3|693536.3|694490.4|692990.7|30
1635250910000|2021-10-26 12:21:50|695005.1|693005.1|694983.7|692983.7|695016.6|693016.6|694975.3|692975.3|30
1635250920000|2021-10-26 12:22:00|694981.5|692981.5|694491.9|693491.9|694986|693527|694489.1|692980.5|33
1635250930000|2021-10-26 12:22:10|694491.7|693491.7|694936.6|692936.6|694940|693491.7|694440|692936.6|29
1635250940000|2021-10-26 12:22:20|694938.2|692938.2|694549.3|693549.3|695017.1|693549.3|694458|692938.2|25
1635250950000|2021-10-26 12:22:30|694549.9|693549.9|694542.8|693542.8|694549.9|693549.9|694541.6|693541.6|15
1635250960000|2021-10-26 12:22:40|694541.8|693541.8|694555.3|693555.3|694564.2|693564.2|694540.2|693540.2|20
1635250970000|2021-10-26 12:22:50|694560.7|693560.7|694542|693542|694570|693570|694541.3|693541.3|21
1635250980000|2021-10-26 12:23:00|694540.2|693540.2|694535.9|693535.9|694554.7|693554.7|694525.5|693525.5|28
1635250990000|2021-10-26 12:23:10|694533.6|693533.6|694536.9|693536.9|694542.5|693542.5|694525.4|693525.4|29
1635251000000|2021-10-26 12:23:20|694538.4|693538.4|694538.8|693538.8|694554.2|693554.2|694528|693528|28
1635251010000|2021-10-26 12:23:30|694538.1|693538.1|694540|693540|694541.8|693541.8|694519|693519|22
1635251020000|2021-10-26 12:23:40|694540.3|693540.3|694525.4|693525.4|694542.5|693542.5|694518|693518|15
1635251030000|2021-10-26 12:23:50|694527.4|693527.4|694520.1|693520.1|694527.4|693527.4|694511.5|693511.5|23
1635251040000|2021-10-26 12:24:00|694525.6|693525.6|694531.5|693531.5|694532.1|693532.1|694494.9|693494.9|23
1635251050000|2021-10-26 12:24:10|694535.7|693535.7|694520.6|693520.6|694539.9|693539.9|694520.6|693520.6|16
1635251060000|2021-10-26 12:24:20|694527.3|693527.3|694513.1|693513.1|694527.5|693527.5|694492.7|693492.7|28
1635251070000|2021-10-26 12:24:30|694508.1|693508.1|694530.3|693530.3|694530.3|693530.3|694508.1|693508.1|26
1635251080000|2021-10-26 12:24:40|694529.7|693529.7|694538.1|693538.1|694545.3|693545.3|694529.3|693529.3|28
1635251090000|2021-10-26 12:24:50|694535.3|693535.3|694528|693528|694535.3|693535.3|694510.9|693510.9|21
1635251100000|2021-10-26 12:25:00|694513.2|693513.2|694538.4|693538.4|694538.4|693538.4|694501.1|693501.1|29
1635251110000|2021-10-26 12:25:10|694537.6|693537.6|694547.1|693547.1|694558.8|693558.8|694531.4|693531.4|32
1635251120000|2021-10-26 12:25:20|694545.4|693545.4|694563.9|693563.9|694588.5|693588.5|694535.4|693535.4|35
1635251130000|2021-10-26 12:25:30|694565.3|693565.3|694570.1|693570.1|694581.8|693581.8|694560|693560|31
1635251140000|2021-10-26 12:25:40|694567.3|693567.3|694573.2|693573.2|694573.4|693573.4|694551.4|693551.4|28
1635251150000|2021-10-26 12:25:50|694625.3|693625.3|694780.9|693780.9|695293.2|693841.7|694625.3|693276.9|40
1635251160000|2021-10-26 12:26:00|694781.6|693781.6|694770.4|693770.4|695323.8|693835.1|694766.5|693285.5|37
1635251170000|2021-10-26 12:26:10|694783.7|693783.7|694750.6|693750.6|695233.9|693783.7|694738.5|693233.9|30
1635251180000|2021-10-26 12:26:20|694748.3|693748.3|694726.4|693726.4|695240.5|693755.9|694716.1|693239.2|30
1635251190000|2021-10-26 12:26:30|694727.5|693727.5|694743.9|693743.9|695229.1|693743.9|694722|693221.3|29
1635251200000|2021-10-26 12:26:40|694743|693743|694725.5|693725.5|694749.4|693749.4|694715.4|693715.4|32
1635251210000|2021-10-26 12:26:50|694725.3|693725.3|694722|693722|694730.9|693730.9|694722|693722|29
1635251220000|2021-10-26 12:27:00|694680.2|693680.2|694634.2|693634.2|694702.4|693702.4|694624.7|693624.7|39
1635251230000|2021-10-26 12:27:10|694636.5|693636.5|694639.9|693639.9|694646.8|693646.8|694628|693628|28
1635251240000|2021-10-26 12:27:20|694642.7|693642.7|694681.2|693681.2|695190.4|693685.9|694639|693185.2|33
1635251250000|2021-10-26 12:27:30|694686|693686|694701.5|693701.5|694713.4|693713.4|694674.8|693674.8|33
1635251260000|2021-10-26 12:27:40|694698|693698|694728.8|693728.8|695235.9|693730.1|694694.6|693235.4|30
1635251270000|2021-10-26 12:27:50|694734.7|693734.7|694822.5|693822.5|695312.1|693822.5|694734.5|693238|23
1635251280000|2021-10-26 12:28:00|694818.4|693818.4|694835.5|693835.5|695308.5|693841.4|694815|693308.5|20
1635251290000|2021-10-26 12:28:10|694834.6|693834.6|694870.6|693870.6|695323.1|693871.9|694790|693297|28
1635251300000|2021-10-26 12:28:20|694867.2|693867.2|695276.7|693276.7|695358.3|693874|694802.1|693276.7|32
1635251310000|2021-10-26 12:28:30|695296|693296|694859.2|693859.2|695340|693859.2|694821|693290.6|28
1635251320000|2021-10-26 12:28:40|694858.1|693858.1|694772.3|693772.3|694862.4|693862.4|694764.8|693764.8|30
1635251330000|2021-10-26 12:28:50|694769.5|693769.5|694781.1|693781.1|694781.3|693781.3|694673.7|693673.7|28
1635251340000|2021-10-26 12:29:00|694781.3|693781.3|694726.8|693726.8|695233.8|693818.3|694723.2|693232.2|32
1635251350000|2021-10-26 12:29:10|694725.6|693725.6|694719.5|693719.5|694749.9|693749.9|694712|693712|29
1635251360000|2021-10-26 12:29:20|694717.7|693717.7|694665.4|693665.4|694719.9|693719.9|694664.5|693664.5|26
1635251370000|2021-10-26 12:29:30|694669.6|693669.6|694665.8|693665.8|694669.6|693669.6|694642.6|693642.6|30
1635251380000|2021-10-26 12:29:40|694665.2|693665.2|694641.3|693641.3|694666.8|693666.8|694632.3|693632.3|17
1635251390000|2021-10-26 12:29:50|694639.8|693639.8|694632|693632|695159.5|693650.2|694632|693131.7|16
1635251400000|2021-10-26 12:30:00|694630.2|693630.2|694611|693611|695163|693653.1|694586.2|693163|26
1635251410000|2021-10-26 12:30:10|694606.5|693606.5|694750|693750|695252|693750.6|694606.5|693126.5|33
1635251420000|2021-10-26 12:30:20|694749.4|693749.4|694684.2|693684.2|695197.8|693763.8|694684.2|693197.8|26
1635251430000|2021-10-26 12:30:30|694691.3|693691.3|694682.5|693682.5|695193.5|693702.3|694679.3|693191.5|24
1635251440000|2021-10-26 12:30:40|694680.2|693680.2|694723|693723|695242.8|693726.1|694678.3|693179.3|30
1635251450000|2021-10-26 12:30:50|694727.8|693727.8|695140.5|693140.5|695140.5|693727.8|694634.9|693133.5|33
1635251460000|2021-10-26 12:31:00|695139.2|693139.2|694587.5|693587.5|695139.2|693608.9|694562.1|693122.2|34
1635251470000|2021-10-26 12:31:10|694588.1|693588.1|694678.6|693678.6|695157.2|693678.6|694588.1|693111|27
1635251480000|2021-10-26 12:31:20|694683.9|693683.9|694629.7|693629.7|695166|693688.7|694629.7|693146.3|24
1635251490000|2021-10-26 12:31:30|694644.5|693644.5|695110.8|693110.8|695122.3|693645.5|694569.4|693110.8|29
1635251500000|2021-10-26 12:31:40|694617.5|693617.5|695088.5|693088.5|695125|693639|694591.8|693086.6|28
1635251510000|2021-10-26 12:31:50|695083|693083|695033.1|693033.1|695086.7|693575.8|694531.9|693033.1|33
1635251520000|2021-10-26 12:32:00|694536.4|693536.4|695057.9|693057.9|695080.5|693576.1|694536.4|693036.8|36
1635251530000|2021-10-26 12:32:10|695063.7|693063.7|694560.9|693560.9|695064.9|693577.5|694546.5|693061|33
1635251540000|2021-10-26 12:32:20|694562.1|693562.1|694581.5|693581.5|694581.5|693581.5|694545.5|693545.5|23
1635251550000|2021-10-26 12:32:30|694582.7|693582.7|694609.5|693609.5|694624.9|693624.9|694575|693575|27
1635251560000|2021-10-26 12:32:40|694609.9|693609.9|694611.3|693611.3|694613.7|693613.7|694607.5|693607.5|18
1635251570000|2021-10-26 12:32:50|694611.6|693611.6|694662.5|693662.5|694669.6|693669.6|694594.8|693594.8|23
1635251580000|2021-10-26 12:33:00|694671.5|693671.5|694522.3|693522.3|694681.2|693681.2|694520.4|693520.4|33
1635251590000|2021-10-26 12:33:10|694524.8|693524.8|694524.2|693524.2|694528.5|693528.5|694510.7|693510.7|30
1635251600000|2021-10-26 12:33:20|694526|693526|694521.2|693521.2|694526|693526|694517.8|693517.8|15
1635251610000|2021-10-26 12:33:30|694522|693522|694505|693505|694522|693522|694477|693477|20
1635251620000|2021-10-26 12:33:40|694504.3|693504.3|694507.6|693507.6|695001.4|693518.3|694503.3|693001.4|21
1635251630000|2021-10-26 12:33:50|694505.1|693505.1|694488|693488|694507.7|693507.7|694485.4|693485.4|26
1635251640000|2021-10-26 12:34:00|694495.8|693495.8|694496.5|693496.5|694500.3|693500.3|694474.1|693474.1|11
1635251650000|2021-10-26 12:34:10|694492.3|693492.3|694479.2|693479.2|694492.3|693492.3|694461.7|693461.7|20
1635251660000|2021-10-26 12:34:20|694479.1|693479.1|694528.4|693528.4|695009.2|693530.8|694479.1|693009.2|33
1635251670000|2021-10-26 12:34:30|694528.9|693528.9|694514.1|693514.1|694534.5|693534.5|694513.8|693513.8|27
1635251680000|2021-10-26 12:34:40|694521.4|693521.4|694517.4|693517.4|694524.9|693524.9|694509.5|693509.5|22
1635251690000|2021-10-26 12:34:50|694517.1|693517.1|694425.4|693425.4|694977.5|693521.3|694425.4|692977.5|22
1635251700000|2021-10-26 12:35:00|694422.4|693422.4|694437.4|693437.4|694442.4|693442.4|694420.4|693420.4|24
1635251710000|2021-10-26 12:35:10|694434.8|693434.8|694456|693456|694456.8|693456.8|694418.7|693418.7|29
1635251720000|2021-10-26 12:35:20|694453.4|693453.4|694429.3|693429.3|694931.5|693456.9|694398.7|692929.2|24
1635251730000|2021-10-26 12:35:30|694427.9|693427.9|694494|693494|694494|693494|694415.1|693415.1|24
1635251740000|2021-10-26 12:35:40|694995.5|692995.5|694517.9|693517.9|695021.7|693533.5|694496.3|692995.5|32
1635251750000|2021-10-26 12:35:50|694497.3|693497.3|694519.4|693519.4|694524|693524|694497.3|693497.3|18
1635251760000|2021-10-26 12:36:00|694519.2|693519.2|694498.1|693498.1|694519.2|693519.2|694481.3|693481.3|19
1635251770000|2021-10-26 12:36:10|694497.5|693497.5|694499.6|693499.6|694503.1|693503.1|694488.3|693488.3|23
1635251780000|2021-10-26 12:36:20|694492.1|693492.1|694533.3|693533.3|694573.9|693573.9|694491.2|693491.2|28
1635251790000|2021-10-26 12:36:30|694535.3|693535.3|694575.3|693575.3|694590.1|693590.1|694530.6|693530.6|28
1635251800000|2021-10-26 12:36:40|694575.4|693575.4|694530|693530|694593.2|693593.2|694513.6|693513.6|22
1635251810000|2021-10-26 12:36:50|694527.8|693527.8|694490.2|693490.2|694563.8|693563.8|694478.1|693478.1|31
1635251820000|2021-10-26 12:37:00|694489.1|693489.1|694491.5|693491.5|694526.1|693526.1|694488.2|693488.2|36
1635251830000|2021-10-26 12:37:10|694492.6|693492.6|694446|693446|694983.1|693492.6|694441|692942.1|33
1635251840000|2021-10-26 12:37:20|694445.1|693445.1|694400.8|693400.8|694454.6|693454.6|694399.9|693399.9|32
1635251850000|2021-10-26 12:37:30|694407.4|693407.4|694473|693473|694483.3|693483.3|694394.6|693394.6|31
1635251860000|2021-10-26 12:37:40|694471.9|693471.9|694475.2|693475.2|694480|693480|694448.4|693448.4|32
1635251870000|2021-10-26 12:37:50|694479.1|693479.1|694475|693475|694487.8|693487.8|694467.3|693467.3|35
1635251880000|2021-10-26 12:38:00|694474.6|693474.6|694925.5|692925.5|694926.1|693481.4|694397.5|692904.6|31
1635251890000|2021-10-26 12:38:10|694923.6|692923.6|694484.1|693484.1|694989.1|693499.5|694375.6|692882.5|29
1635251900000|2021-10-26 12:38:20|694489.3|693489.3|694993.8|692993.8|695005.8|693541.2|694485|692978.6|38
1635251910000|2021-10-26 12:38:30|694481.6|693481.6|695015.6|693015.6|695015.6|693530.3|694481.6|692997.7|29
1635251920000|2021-10-26 12:38:40|695012.2|693012.2|695062.8|693062.8|695062.8|693537.3|694517.7|693011.6|27
1635251930000|2021-10-26 12:38:50|695065.9|693065.9|694557.1|693557.1|695087.4|693570.7|694555.6|693064.8|26
1635251940000|2021-10-26 12:39:00|694557.3|693557.3|695091.8|693091.8|695092.9|693609.8|694555.3|693067|35
1635251950000|2021-10-26 12:39:10|695094.4|693094.4|695165.9|693165.9|695173.6|693660.5|694601.7|693083.3|26
1635251960000|2021-10-26 12:39:20|695167.8|693167.8|695173.8|693173.8|695190.9|693693.1|694680.8|693160|34
1635251970000|2021-10-26 12:39:30|695175.9|693175.9|694709.2|693709.2|695180.3|693713.6|694668.7|693172.8|28
1635251980000|2021-10-26 12:39:40|694690.2|693690.2|694699.9|693699.9|695215.1|693737.5|694685.8|693191.6|28
1635251990000|2021-10-26 12:39:50|695200.7|693200.7|694721.6|693721.6|695211|693722.1|694702|693200.7|25
1635252000000|2021-10-26 12:40:00|694723.4|693723.4|694707.9|693707.9|695206.2|693723.4|694678.1|693171.9|32
1635252010000|2021-10-26 12:40:10|694706.2|693706.2|694695.1|693695.1|694714.3|693714.3|694695.1|693695.1|25
1635252020000|2021-10-26 12:40:20|694699.9|693699.9|694774.7|693774.7|695277.5|693786.9|694684.1|693263.6|30
1635252030000|2021-10-26 12:40:30|694770.4|693770.4|694764.2|693764.2|694781.8|693781.8|694744.3|693744.3|34
1635252040000|2021-10-26 12:40:40|694757.3|693757.3|694782.2|693782.2|695265.4|693783.8|694757.3|693265.4|30
1635252050000|2021-10-26 12:40:50|694785.1|693785.1|694807|693807|695334.8|693814|694778.5|693291.8|36
1635252060000|2021-10-26 12:41:00|694808.4|693808.4|694783.1|693783.1|694808.4|693808.4|694762.8|693762.8|34
1635252070000|2021-10-26 12:41:10|694780.2|693780.2|694767.9|693767.9|695279.5|693789.9|694756.7|693267.7|37
1635252080000|2021-10-26 12:41:20|694764.4|693764.4|694761.6|693761.6|694771.2|693771.2|694746.9|693746.9|22
1635252090000|2021-10-26 12:41:30|694760.4|693760.4|694809.8|693809.8|694827.5|693827.5|694760.4|693760.4|38
1635252100000|2021-10-26 12:41:40|694809.6|693809.6|695334.7|693334.7|695337.6|693836.8|694807.1|693330.2|30
1635252110000|2021-10-26 12:41:50|695333.5|693333.5|694864.3|693864.3|695375.1|693868.7|694839.9|693330.3|30
1635252120000|2021-10-26 12:42:00|694863.4|693863.4|695295.7|693295.7|695310.6|693864.7|694731.3|693258|35
1635252130000|2021-10-26 12:42:10|695302.1|693302.1|695326.4|693326.4|695332.1|693802.4|694780.1|693297|32
1635252140000|2021-10-26 12:42:20|695325.6|693325.6|694870.7|693870.7|695404.3|693891.2|694856.3|693323.9|30
1635252150000|2021-10-26 12:42:30|694872.5|693872.5|694894|693894|695411.9|693918.8|694872.5|693380.9|33
1635252160000|2021-10-26 12:42:40|694893.4|693893.4|694886.3|693886.3|694896.7|693896.7|694877.8|693877.8|28
1635252170000|2021-10-26 12:42:50|694887.2|693887.2|694849|693849|694887.2|693887.2|694845.3|693845.3|26
1635252180000|2021-10-26 12:43:00|694846.1|693846.1|694855.8|693855.8|695371.6|693869.8|694835|693355.5|30
1635252190000|2021-10-26 12:43:10|694859.3|693859.3|695353|693353|695353|693859.3|694843.4|693347.5|28
1635252200000|2021-10-26 12:43:20|694856.1|693856.1|694850.7|693850.7|694857.1|693857.1|694850.7|693850.7|18
1635252210000|2021-10-26 12:43:30|694850.6|693850.6|694843.9|693843.9|695366.4|693871.6|694834.4|693340.2|32
1635252220000|2021-10-26 12:43:40|694846.6|693846.6|694847.7|693847.7|694859.5|693859.5|694831.8|693831.8|32
1635252230000|2021-10-26 12:43:50|694852.6|693852.6|694863.2|693863.2|695377.2|693873.8|694844.9|693369|36
1635252240000|2021-10-26 12:44:00|694852.7|693852.7|694868.6|693868.6|695379.4|693877.9|694849.2|693366|30
1635252250000|2021-10-26 12:44:10|694864.1|693864.1|694840|693840|695407.2|693891.9|694833|693345.2|32
1635252260000|2021-10-26 12:44:20|694855.6|693855.6|694842.5|693842.5|695364.1|693875.2|694836.3|693341.7|27
1635252270000|2021-10-26 12:44:30|694839.6|693839.6|695309|693309|695321.8|693844.7|694779.1|693308.6|36
1635252280000|2021-10-26 12:44:40|695305.2|693305.2|694815.8|693815.8|695315|693822.4|694786.4|693273.6|30
1635252290000|2021-10-26 12:44:50|694814.5|693814.5|695312.1|693312.1|695314.5|693814.5|694814.5|693300.1|24
1635252300000|2021-10-26 12:45:00|695313.2|693313.2|695387.5|693387.5|695387.5|693889.3|694825.7|693311.3|33
1635252310000|2021-10-26 12:45:10|695388.4|693388.4|694922.5|693922.5|695402.7|693923|694894.9|693378.9|32
1635252320000|2021-10-26 12:45:20|694919.4|693919.4|695432.8|693432.8|695448.5|693921.5|694919.4|693419.6|29
1635252330000|2021-10-26 12:45:30|695437.2|693437.2|694946.9|693946.9|695465.2|693970.4|694946|693435.8|30
1635252340000|2021-10-26 12:45:40|694950.5|693950.5|694971.3|693971.3|694975.6|693975.6|694943.1|693943.1|29
1635252350000|2021-10-26 12:45:50|694972.3|693972.3|695065.5|694065.5|695568|694073.8|694972.3|693503.6|37
1635252360000|2021-10-26 12:46:00|695062.2|694062.2|695052.5|694052.5|695079.6|694079.6|695041.1|694041.1|28
1635252370000|2021-10-26 12:46:10|695540.2|693540.2|695054.5|694054.5|695540.2|694054.6|695033.3|693537.9|30
1635252380000|2021-10-26 12:46:20|695058.1|694058.1|695055.4|694055.4|695058.1|694058.1|695030.1|694030.1|32
1635252390000|2021-10-26 12:46:30|695555.3|693555.3|695016.5|694016.5|695559.3|694052.8|695016.5|693510.1|30
1635252400000|2021-10-26 12:46:40|695029.2|694029.2|695038.5|694038.5|695056|694056|695027.5|694027.5|34
1635252410000|2021-10-26 12:46:50|695036.9|694036.9|695029.4|694029.4|695052.8|694052.8|695029.4|694029.4|34
1635252420000|2021-10-26 12:47:00|695029.9|694029.9|695036.7|694036.7|695047.3|694047.3|695024.6|694024.6|21
1635252430000|2021-10-26 12:47:10|695036.8|694036.8|695062.6|694062.6|695567.2|694064.4|695035.9|693553.5|34
1635252440000|2021-10-26 12:47:20|695062.1|694062.1|695558.1|693558.1|695559.3|694066.1|695058.4|693549.3|34
1635252450000|2021-10-26 12:47:30|695567.2|693567.2|695083|694083|695567.2|694083|695049.4|693567.2|38
1635252460000|2021-10-26 12:47:40|695075|694075|695069.8|694069.8|695092.3|694092.3|695069.8|694069.8|35
1635252470000|2021-10-26 12:47:50|695067.7|694067.7|695075.7|694075.7|695076|694076|695064.5|694064.5|29
1635252480000|2021-10-26 12:48:00|695070.7|694070.7|695064.1|694064.1|695561.3|694084.5|695049|693561.3|30
1635252490000|2021-10-26 12:48:10|695063.8|694063.8|695069.1|694069.1|695072.2|694072.2|695062.1|694062.1|23
1635252500000|2021-10-26 12:48:20|695068.6|694068.6|695511|693511|695543.9|694068.6|695005.2|693509.6|33
1635252510000|2021-10-26 12:48:30|695510.6|693510.6|695029.4|694029.4|695533|694035.6|695014.3|693506.2|26
1635252520000|2021-10-26 12:48:40|695028.3|694028.3|695024.6|694024.6|695028.3|694028.3|695023.4|694023.4|12
1635252530000|2021-10-26 12:48:50|695030.8|694030.8|695029.5|694029.5|695554.5|694057.8|695027.2|693520.5|30
1635252540000|2021-10-26 12:49:00|695525.9|693525.9|695524.8|693524.8|695529.6|693529.6|695519.8|693519.8|24
1635252550000|2021-10-26 12:49:10|695522.3|693522.3|695509.7|693509.7|695522.3|693522.3|695505.8|693505.8|13
1635252560000|2021-10-26 12:49:20|695512.4|693512.4|694987.9|693987.9|695513.2|693999.4|694971.3|693474.5|30
1635252570000|2021-10-26 12:49:30|694987.3|693987.3|694982.2|693982.2|694987.3|693987.3|694965.9|693965.9|17
1635252580000|2021-10-26 12:49:40|694980.3|693980.3|694808|693808|695001.2|694001.2|694786.7|693786.7|29
1635252590000|2021-10-26 12:49:50|694793.7|693793.7|695292.9|693292.9|695299.4|693807.9|694793.7|693283.5|30
1635252600000|2021-10-26 12:50:00|695293.9|693293.9|695290.6|693290.6|695354.7|693818.7|694757|693277.8|29
1635252610000|2021-10-26 12:50:10|695291.8|693291.8|695327.1|693327.1|695327.7|693826.8|694811|693291.8|33
1635252620000|2021-10-26 12:50:20|694824.8|693824.8|694764.8|693764.8|695331.3|693830.9|694713.7|693209.7|29
1635252630000|2021-10-26 12:50:30|695261.5|693261.5|695168.4|693168.4|695261.5|693704.5|694700|693168.4|39
1635252640000|2021-10-26 12:50:40|695164.5|693164.5|694715.6|693715.6|695226.2|693725.1|694679.5|693164.5|32
1635252650000|2021-10-26 12:50:50|694717|693717|694719.3|693719.3|694737.1|693737.1|694714.9|693714.9|27
1635252660000|2021-10-26 12:51:00|694715.7|693715.7|694670.9|693670.9|695194.5|693717.9|694670.3|693171.4|29
1635252670000|2021-10-26 12:51:10|694667.3|693667.3|694688|693688|695187.7|693688|694659.5|693155.5|32
1635252680000|2021-10-26 12:51:20|694687.5|693687.5|694655.4|693655.4|694728.1|693728.1|694643.4|693643.4|32
1635252690000|2021-10-26 12:51:30|694651.4|693651.4|695120.1|693120.1|695147.8|693654.1|694631.4|693114.1|32
1635252700000|2021-10-26 12:51:40|695126.3|693126.3|695119|693119|695129.9|693129.9|695119|693119|25
1635252710000|2021-10-26 12:51:50|695118.8|693118.8|695112.8|693112.8|695121.1|693121.1|695102.7|693102.7|26
1635252720000|2021-10-26 12:52:00|695115|693115|695127.6|693127.6|695127.6|693127.6|695113.6|693113.6|30
1635252730000|2021-10-26 12:52:10|695130.1|693130.1|695110.3|693110.3|695130.1|693130.1|695101.2|693101.2|27
1635252740000|2021-10-26 12:52:20|695107.4|693107.4|695108.2|693108.2|695111|693111|695099|693099|25
1635252750000|2021-10-26 12:52:30|695109.3|693109.3|695094|693094|695109.3|693109.3|695090.7|693090.7|23
1635252760000|2021-10-26 12:52:40|695091.2|693091.2|695108.2|693108.2|695108.4|693108.4|695081.2|693081.2|28
1635252770000|2021-10-26 12:52:50|695109.6|693109.6|695102.1|693102.1|695109.6|693109.6|695100|693100|21
1635252780000|2021-10-26 12:53:00|695100.5|693100.5|695122.8|693122.8|695122.8|693122.8|695100.5|693100.5|16
1635252790000|2021-10-26 12:53:10|695130.8|693130.8|695128|693128|695136.8|693136.8|695121.3|693121.3|24
1635252800000|2021-10-26 12:53:20|695128.1|693128.1|695171.2|693171.2|695178.3|693627.1|694627.1|693107.2|32
1635252810000|2021-10-26 12:53:30|695168.7|693168.7|695219.1|693219.1|695239.9|693666.5|694658.1|693140|33
1635252820000|2021-10-26 12:53:40|695214.4|693214.4|695195|693195|695229.5|693229.5|695195|693195|27
1635252830000|2021-10-26 12:53:50|695192.9|693192.9|695193.9|693193.9|695210.5|693210.5|695189.8|693189.8|28
1635252840000|2021-10-26 12:54:00|695185.9|693185.9|695174.6|693174.6|695185.9|693681.5|694673.3|693167.5|29
1635252850000|2021-10-26 12:54:10|695175.9|693175.9|695145.9|693145.9|695180.5|693676.9|694654.1|693143|31
1635252860000|2021-10-26 12:54:20|695146.9|693146.9|694646.4|693646.4|695165.9|693658.3|694632.6|693143.8|26
1635252870000|2021-10-26 12:54:30|695144.5|693144.5|695156.5|693156.5|695161.2|693161.2|695141.8|693141.8|18
1635252880000|2021-10-26 12:54:40|695153.7|693153.7|694643.3|693643.3|695155.2|693660.5|694622.2|693114.4|22
1635252890000|2021-10-26 12:54:50|694642.1|693642.1|695118.1|693118.1|695170.3|693676.9|694634|693118.1|35
1635252900000|2021-10-26 12:55:00|695115.1|693115.1|695161.1|693161.1|695165.8|693652.7|694623.9|693115.1|27
1635252910000|2021-10-26 12:55:10|695158.9|693158.9|695129.4|693129.4|695161.9|693665.4|694633|693128.3|24
1635252920000|2021-10-26 12:55:20|694631.8|693631.8|694629.5|693629.5|695146.1|693641.3|694629.5|693118|27
1635252930000|2021-10-26 12:55:30|695122.3|693122.3|694595.8|693595.8|695124.8|693629.5|694588.4|693104.3|25
1635252940000|2021-10-26 12:55:40|694592.9|693592.9|695117.3|693117.3|695117.3|693598.8|694577.2|693080.7|30
1635252950000|2021-10-26 12:55:50|695117.1|693117.1|695102.5|693102.5|695132.5|693635|694609.8|693091.1|24
1635252960000|2021-10-26 12:56:00|694597|693597|694587.3|693587.3|695108.4|693621|694587.3|693087.5|19
1635252970000|2021-10-26 12:56:10|694585.5|693585.5|694668.9|693668.9|695150.2|693678.1|694583.3|693107.6|30
1635252980000|2021-10-26 12:56:20|694666.7|693666.7|695152.3|693152.3|695186.2|693694.5|694659.9|693146.6|29
1635252990000|2021-10-26 12:56:30|695148.7|693148.7|695166.3|693166.3|695166.3|693668|694647.9|693124.2|23
1635253000000|2021-10-26 12:56:40|695165.6|693165.6|694669|693669|695176|693681|694650.6|693162.8|15
1635253010000|2021-10-26 12:56:50|694667.1|693667.1|694682.7|693682.7|695163.1|693682.7|694657.4|693149.6|21
1635253020000|2021-10-26 12:57:00|694673.6|693673.6|694630|693630|695160.1|693673.6|694630|693121.2|21
1635253030000|2021-10-26 12:57:10|694629.6|693629.6|694605.8|693605.8|695105|693636.9|694605.6|693101|21
1635253040000|2021-10-26 12:57:20|694611.2|693611.2|694626.1|693626.1|695141.9|693630.1|694610.1|693124.6|30
1635253050000|2021-10-26 12:57:30|694630.5|693630.5|694617.4|693617.4|695132.2|693643.7|694607.7|693108.8|18
1635253060000|2021-10-26 12:57:40|694622.6|693622.6|694615.6|693615.6|695128|693622.6|694606.6|693109|12
1635253070000|2021-10-26 12:57:50|694619.6|693619.6|695110.9|693110.9|695110.9|693630|694613.7|693110.9|20
1635253080000|2021-10-26 12:58:00|695111.4|693111.4|694612.4|693612.4|695111.4|693615.9|694600|693086.5|25
1635253090000|2021-10-26 12:58:10|695094.4|693094.4|695149.8|693149.8|695149.8|693665.2|694596.1|693089.4|28
1635253100000|2021-10-26 12:58:20|695145.9|693145.9|694627.9|693627.9|695159.5|693655.4|694627.9|693119.1|27
1635253110000|2021-10-26 12:58:30|694632.5|693632.5|694608.3|693608.3|695121.3|693632.5|694606.7|693100|24
1635253120000|2021-10-26 12:58:40|694614.5|693614.5|694631|693631|695086.5|693631|694584|693073.6|25
1635253130000|2021-10-26 12:58:50|694612.7|693612.7|694635.1|693635.1|695131.4|693645|694600.4|693095.2|32
1635253140000|2021-10-26 12:59:00|694634.8|693634.8|694656.5|693656.5|695151.1|693656.5|694632.7|693122.7|17
1635253150000|2021-10-26 12:59:10|694654.1|693654.1|694642.7|693642.7|695145.5|693658.4|694630.7|693132.3|24
1635253160000|2021-10-26 12:59:20|694649.8|693649.8|694647.9|693647.9|695141.8|693649.8|694630.9|693127.8|30
1635253170000|2021-10-26 12:59:30|694661.4|693661.4|695156.8|693156.8|695171.8|693670.6|694656.5|693144.2|34
1635253180000|2021-10-26 12:59:40|695154.4|693154.4|695147|693147|695159.5|693159.5|695140|693140|30
1635253190000|2021-10-26 12:59:50|695136.9|693136.9|695118.3|693118.3|695148.2|693148.2|695117|693117|31
1635253200000|2021-10-26 13:00:00|695122.5|693122.5|695201.9|693201.9|695224.1|693224.1|695118.6|693118.6|37
1635253210000|2021-10-26 13:00:10|695205.6|693205.6|694716|693716|695235.4|693731.2|694714|693205.1|36
1635253220000|2021-10-26 13:00:20|694708.5|693708.5|694725.6|693725.6|694748.6|693748.6|694704.4|693704.4|29
1635253230000|2021-10-26 13:00:30|694730|693730|694708.6|693708.6|695200.5|693730|694680|693184.1|34
1635253240000|2021-10-26 13:00:40|694703.3|693703.3|694721.9|693721.9|695209.5|693734.9|694699.5|693205.5|28
1635253250000|2021-10-26 13:00:50|694721.1|693721.1|694757.7|693757.7|695256.3|693770.6|694716.5|693215.5|35
1635253260000|2021-10-26 13:01:00|694758|693758|694759.2|693759.2|694759.3|693759.3|694757|693757|19
1635253270000|2021-10-26 13:01:10|694760.2|693760.2|695259.6|693259.6|695260.5|693761.6|694758|693257.4|19
1635253280000|2021-10-26 13:01:20|695260.2|693260.2|695317.7|693317.7|695330.8|693828.9|694820|693257.9|25
1635253290000|2021-10-26 13:01:30|695320.7|693320.7|694828|693828|695320.7|693864.5|694805.9|693295|31
1635253300000|2021-10-26 13:01:40|694842.5|693842.5|694867.8|693867.8|695353.7|693873.3|694827.5|693346.8|26
1635253310000|2021-10-26 13:01:50|694861.6|693861.6|694814.7|693814.7|695370.1|693894.5|694813.7|693331.6|19
1635253320000|2021-10-26 13:02:00|694833.5|693833.5|694873.4|693873.4|694885.5|693885.5|694821.6|693821.6|33
1635253330000|2021-10-26 13:02:10|694875.3|693875.3|694858|693858|694877|693877|694857.6|693857.6|30
1635253340000|2021-10-26 13:02:20|694861.6|693861.6|695418.9|693418.9|695420|693929|694857.2|693360.2|33
1635253350000|2021-10-26 13:02:30|694923|693923|694906.3|693906.3|694939.1|693939.1|694900.7|693900.7|27
1635253360000|2021-10-26 13:02:40|694907.8|693907.8|694891.6|693891.6|695425|693936.7|694874.7|693382|27
1635253370000|2021-10-26 13:02:50|694896.6|693896.6|695484.2|693484.2|695502|693996.8|694887.6|693441.1|38
1635253380000|2021-10-26 13:03:00|695489.4|693489.4|694971.5|693971.5|695489.4|693972.8|694969.9|693463.4|31
1635253390000|2021-10-26 13:03:10|694970.1|693970.1|694923.2|693923.2|695471.5|693970.1|694909.3|693404.5|32
1635253400000|2021-10-26 13:03:20|694919.1|693919.1|694893.3|693893.3|695386|693923.8|694883.5|693385.4|24
1635253410000|2021-10-26 13:03:30|694896.1|693896.1|694866.4|693866.4|695397.5|693898.7|694866.4|693348.4|32
1635253420000|2021-10-26 13:03:40|694858.9|693858.9|695446.6|693446.6|695450.9|693942.9|694856.8|693364.8|25
1635253430000|2021-10-26 13:03:50|695444.4|693444.4|694979.2|693979.2|695488|693995|694927.5|693428.7|35
1635253440000|2021-10-26 13:04:00|695000.5|694000.5|695017.1|694017.1|695521.9|694019.2|694980.3|693477.6|34
1635253450000|2021-10-26 13:04:10|695014.3|694014.3|695520.5|693520.5|695527.8|694021.5|695012.2|693517.5|31
1635253460000|2021-10-26 13:04:20|695519|693519|695022.9|694022.9|695520.2|694025.1|695013.9|693516.2|19
1635253470000|2021-10-26 13:04:30|695021|694021|695521.4|693521.4|695521.4|694021|695018.2|693501.6|25
1635253480000|2021-10-26 13:04:40|695521.2|693521.2|695525.5|693525.5|695528.5|693528.5|695520.6|693520.6|24
1635253490000|2021-10-26 13:04:50|695020.4|694020.4|695519.9|693519.9|695521.7|694024.6|695020.4|693507.4|20
1635253500000|2021-10-26 13:05:00|695518.1|693518.1|695076.5|694076.5|695544.1|694079.9|695026.2|693518.1|35
1635253510000|2021-10-26 13:05:10|695072.3|694072.3|695072.4|694072.4|695078.8|694078.8|695068.8|694068.8|32
1635253520000|2021-10-26 13:05:20|695073.3|694073.3|695072.2|694072.2|695074.4|694074.4|695065.4|694065.4|25
1635253530000|2021-10-26 13:05:30|695569.5|693569.5|695029.3|694029.3|695570.5|694057.9|695029.3|693538.7|33
1635253540000|2021-10-26 13:05:40|695550.8|693550.8|695030.7|694030.7|695550.8|694047.1|695027.8|693536.9|29
1635253550000|2021-10-26 13:05:50|695030.5|694030.5|695026|694026|695045|694045|695026|694026|17
1635253560000|2021-10-26 13:06:00|695025.9|694025.9|695027|694027|695027|694027|695017.7|694017.7|30
1635253570000|2021-10-26 13:06:10|695026|694026|695025.8|694025.8|695029.3|694029.3|695025.4|694025.4|10
1635253580000|2021-10-26 13:06:20|695026.5|694026.5|695047.2|694047.2|695568.5|694051.7|695025.4|693551.9|25
1635253590000|2021-10-26 13:06:30|695052.2|694052.2|695544.9|693544.9|695588.6|694084.4|695044.4|693544.4|32
1635253600000|2021-10-26 13:06:40|695545|693545|695561.6|693561.6|695565.9|693565.9|695538.9|693538.9|24
1635253610000|2021-10-26 13:06:50|695561.1|693561.1|695559.4|693559.4|695562.8|694045.1|695043.3|693546.6|24
1635253620000|2021-10-26 13:07:00|695558|693558|695067|694067|695572|694104.3|695066.8|693555.9|25
1635253630000|2021-10-26 13:07:10|695067.9|694067.9|695067.2|694067.2|695566.4|694077.8|695052.2|693551.2|26
1635253640000|2021-10-26 13:07:20|695077.7|694077.7|695079.2|694079.2|695090.6|694090.6|695068.9|694068.9|22
1635253650000|2021-10-26 13:07:30|695080.2|694080.2|695083.6|694083.6|695083.6|694083.6|695079.9|694079.9|23
1635253660000|2021-10-26 13:07:40|695085.4|694085.4|695089.9|694089.9|695090|694090|695085.2|694085.2|22
1635253670000|2021-10-26 13:07:50|695089.8|694089.8|695116.7|694116.7|695120.8|694120.8|695089.3|694089.3|30
1635253680000|2021-10-26 13:08:00|695116.6|694116.6|695189.8|694189.8|695195.4|694195.4|695113.2|694113.2|30
1635253690000|2021-10-26 13:08:10|695190.1|694190.1|695200.8|694200.8|695200.8|694200.8|695180.8|694180.8|26
1635253700000|2021-10-26 13:08:20|695200.1|694200.1|695222.5|694222.5|695232.3|694232.3|695199.2|694199.2|29
1635253710000|2021-10-26 13:08:30|695223.7|694223.7|695211.6|694211.6|695230.3|694230.3|695207.5|694207.5|32
1635253720000|2021-10-26 13:08:40|695212.2|694212.2|695242|694242|695250.2|694250.2|695212.2|694212.2|32
1635253730000|2021-10-26 13:08:50|695236.8|694236.8|695257.5|694257.5|695767.7|694289.1|695236.7|693767.7|28
1635253740000|2021-10-26 13:09:00|695255.8|694255.8|695241.5|694241.5|695256.3|694256.3|695240|694240|23
1635253750000|2021-10-26 13:09:10|695245.3|694245.3|695242.6|694242.6|695252.7|694252.7|695238.8|694238.8|17
1635253760000|2021-10-26 13:09:20|695242.5|694242.5|695219|694219|695718.6|694243|695213.7|693718|25
1635253770000|2021-10-26 13:09:30|695218.1|694218.1|695194.4|694194.4|695644.9|694219.9|695147.2|693637.9|36
1635253780000|2021-10-26 13:09:40|695191|694191|695660.5|693660.5|695682.9|694191|695142.5|693652.5|35
1635253790000|2021-10-26 13:09:50|695662.5|693662.5|695646.6|693646.6|695668.3|694178.7|695145.6|693646.5|29
1635253800000|2021-10-26 13:10:00|695651.9|693651.9|695151.2|694151.2|695672|694177.3|695149.5|693649.3|28
1635253810000|2021-10-26 13:10:10|695151.9|694151.9|695186.2|694186.2|695690|694204.3|695151.9|693674.3|28
1635253820000|2021-10-26 13:10:20|695179.5|694179.5|695079.8|694079.8|695659.1|694190.3|695079.8|693589.4|32
1635253830000|2021-10-26 13:10:30|695078.1|694078.1|695107.1|694107.1|695609.3|694115.7|695066.1|693562.7|36
1635253840000|2021-10-26 13:10:40|695105.3|694105.3|695081.5|694081.5|695617|694105.3|695080|693601.2|27
1635253850000|2021-10-26 13:10:50|695080.2|694080.2|695083.2|694083.2|695092.3|694092.3|695077.1|694077.1|30
1635253860000|2021-10-26 13:11:00|695084.9|694084.9|695218.3|694218.3|695728.6|694235.9|695072|693575.4|36
1635253870000|2021-10-26 13:11:10|695221.8|694221.8|695211.4|694211.4|695716.2|694223|695163.8|693711.8|34
1635253880000|2021-10-26 13:11:20|695212|694212|695217.7|694217.7|695230.5|694230.5|695210.4|694210.4|23
1635253890000|2021-10-26 13:11:30|695218.1|694218.1|695227.6|694227.6|695739.1|694252.2|695218.1|693738.5|17
1635253900000|2021-10-26 13:11:40|695219.2|694219.2|695196.6|694196.6|695219.2|694219.2|695185.7|694185.7|31
1635253910000|2021-10-26 13:11:50|695186.2|694186.2|695182.8|694182.8|695671.1|694213.5|695170.6|693671.1|26
1635253920000|2021-10-26 13:12:00|695180.2|694180.2|695137.8|694137.8|695663.7|694184.2|695122.4|693636.5|23
1635253930000|2021-10-26 13:12:10|695124.6|694124.6|695112.7|694112.7|695140.7|694140.7|695112.7|694112.7|19
1635253940000|2021-10-26 13:12:20|695112.6|694112.6|695124.4|694124.4|695124.4|694124.4|695096.1|694096.1|21
1635253950000|2021-10-26 13:12:30|695126.9|694126.9|695121.9|694121.9|695622.5|694173.8|695121.9|693622.5|28
1635253960000|2021-10-26 13:12:40|695127.7|694127.7|695164.2|694164.2|695167.7|694167.7|695125|694125|29
1635253970000|2021-10-26 13:12:50|695162.8|694162.8|695187.7|694187.7|695678.2|694187.7|695159.1|693678.2|24
1635253980000|2021-10-26 13:13:00|695186.2|694186.2|695164.1|694164.1|695697.2|694199.9|695145|693696.5|32
1635253990000|2021-10-26 13:13:10|695172.1|694172.1|695227.9|694227.9|695759.5|694263.5|695171.3|693759|33
1635254000000|2021-10-26 13:13:20|695229.6|694229.6|695224.8|694224.8|695229.9|694229.9|695220.2|694220.2|20
1635254010000|2021-10-26 13:13:30|695226.2|694226.2|695231.2|694231.2|695231.6|694231.6|695224.1|694224.1|16
1635254020000|2021-10-26 13:13:40|695224|694224|695187|694187|695224|694224|695181.8|694181.8|34
1635254030000|2021-10-26 13:13:50|695183.9|694183.9|695165.9|694165.9|695188.3|694188.3|695162.2|694162.2|27
1635254040000|2021-10-26 13:14:00|695165.5|694165.5|695174.1|694174.1|695175.1|694175.1|695165.5|694165.5|22
1635254050000|2021-10-26 13:14:10|695177.1|694177.1|695202.6|694202.6|695207.9|694207.9|695176.4|694176.4|22
1635254060000|2021-10-26 13:14:20|695202|694202|695171.4|694171.4|695212.9|694212.9|695169|694169|21
1635254070000|2021-10-26 13:14:30|695172.7|694172.7|695193.7|694193.7|695205|694205|695169.5|694169.5|30
1635254080000|2021-10-26 13:14:40|695195.5|694195.5|695192.7|694192.7|695195.6|694195.6|695191.5|694191.5|25
1635254090000|2021-10-26 13:14:50|695192.5|694192.5|695676.9|693676.9|695676.9|694195.1|695153.9|693673.8|31
1635254100000|2021-10-26 13:15:00|695171.9|694171.9|695170.9|694170.9|695668.1|694173|695132.2|693651.5|31
1635254110000|2021-10-26 13:15:10|695171.3|694171.3|695206.6|694206.6|695206.6|694206.6|695170.6|694170.6|29
1635254120000|2021-10-26 13:15:20|695246.2|694246.2|695247.7|694247.7|695256.4|694256.4|695243.4|694243.4|24
1635254130000|2021-10-26 13:15:30|695251.9|694251.9|695255.9|694255.9|695257.1|694257.1|695248.9|694248.9|16
1635254140000|2021-10-26 13:15:40|695254.9|694254.9|695254.2|694254.2|695255.6|694255.6|695247.3|694247.3|21
1635254150000|2021-10-26 13:15:50|695254.5|694254.5|695360.1|694360.1|695739.2|694373.5|695246.4|693736.7|35
1635254160000|2021-10-26 13:16:00|695359.1|694359.1|695840.5|693840.5|695853.5|694359.1|695239.9|693840.2|37
1635254170000|2021-10-26 13:16:10|695845.6|693845.6|695377.4|694377.4|695856.3|694382.5|695347.2|693845.6|31
1635254180000|2021-10-26 13:16:20|695378.6|694378.6|695397.9|694397.9|695416|694416|695363.8|694363.8|32
1635254190000|2021-10-26 13:16:30|695403|694403|695375.3|694375.3|695889.8|694406.3|695344.2|693861.1|34
1635254200000|2021-10-26 13:16:40|695372.3|694372.3|695368.2|694368.2|695381.5|694381.5|695358.5|694358.5|28
1635254210000|2021-10-26 13:16:50|695368.3|694368.3|695384.3|694384.3|695385.1|694385.1|695367.4|694367.4|27
1635254220000|2021-10-26 13:17:00|695384.8|694384.8|695357.4|694357.4|695385.1|694385.1|695357.4|694357.4|25
1635254230000|2021-10-26 13:17:10|695359.4|694359.4|695373.2|694373.2|695867.3|694377.3|695355.3|693866.3|27
1635254240000|2021-10-26 13:17:20|695373.1|694373.1|695347.8|694347.8|695373.1|694373.1|695334.9|694334.9|29
1635254250000|2021-10-26 13:17:30|695347.9|694347.9|695375.2|694375.2|695852.8|694385.4|695347.9|693849.7|28
1635254260000|2021-10-26 13:17:40|695379.7|694379.7|695385.6|694385.6|695852.2|694385.6|695351.4|693852.2|26
1635254270000|2021-10-26 13:17:50|695388.5|694388.5|695380.6|694380.6|695395.4|694395.4|695374.7|694374.7|32
1635254280000|2021-10-26 13:18:00|695378|694378|695879.1|693879.1|695889.9|694396.2|695371.9|693870.9|31
1635254290000|2021-10-26 13:18:10|695885.8|693885.8|695358.2|694358.2|695885.8|694388.1|695350.6|693880.2|31
1635254300000|2021-10-26 13:18:20|695359.3|694359.3|695379.5|694379.5|695844.9|694408.8|695338.3|693844.9|36
1635254310000|2021-10-26 13:18:30|695391.5|694391.5|695435.3|694435.3|695947.6|694452.4|695382.2|693935.8|32
1635254320000|2021-10-26 13:18:40|695432.7|694432.7|695467|694467|695956.1|694468.1|695406.7|693928.7|34
1635254330000|2021-10-26 13:18:50|695462.8|694462.8|695497.9|694497.9|696019.2|694509.8|695462.3|694019.2|28
1635254340000|2021-10-26 13:19:00|695497.6|694497.6|695606.1|694606.1|695620.8|694620.8|695495.9|694495.9|33
1635254350000|2021-10-26 13:19:10|695609.9|694609.9|695597.4|694597.4|696110.4|694609.9|695597|694100.7|22
1635254360000|2021-10-26 13:19:20|695582|694582|695580.8|694580.8|695582.8|694582.8|695568.3|694568.3|33
1635254370000|2021-10-26 13:19:30|695580.3|694580.3|695601.8|694601.8|695604.9|694604.9|695547|694547|38
1635254380000|2021-10-26 13:19:40|695597.6|694597.6|695621.7|694621.7|696120|694621.7|695591.8|694101.3|36
1635254390000|2021-10-26 13:19:50|695607.7|694607.7|696150.4|694150.4|696150.4|694650.1|695594.3|694150.4|36
1635254400000|2021-10-26 13:20:00|696143.1|694143.1|696133.3|694133.3|696155.4|694643|695627.9|694127.6|33
1635254410000|2021-10-26 13:20:10|696136|694136|695615.4|694615.4|696136|694631.3|695615.4|694118.9|27
1635254420000|2021-10-26 13:20:20|695600.1|694600.1|695619.3|694619.3|695625.2|694625.2|695600.1|694600.1|31
1635254430000|2021-10-26 13:20:30|695618.9|694618.9|695667.5|694667.5|696189|694685.4|695618.9|694160.4|29
1635254440000|2021-10-26 13:20:40|695665.4|694665.4|695623.4|694623.4|696125|694677.9|695590.9|694125|28
1635254450000|2021-10-26 13:20:50|695626.4|694626.4|696104.9|694104.9|696105.4|694626.4|695586.4|694099.1|29
1635254460000|2021-10-26 13:21:00|696099.9|694099.9|695579.8|694579.8|696099.9|694599.5|695565.1|694075.2|30
1635254470000|2021-10-26 13:21:10|695585.8|694585.8|695610.4|694610.4|696082|694610.4|695585.8|694081.2|16
1635254480000|2021-10-26 13:21:20|695598.1|694598.1|695580.2|694580.2|695610.2|694610.2|695561.8|694561.8|32
1635254490000|2021-10-26 13:21:30|695581.7|694581.7|695573.6|694573.6|695583|694583|695568.6|694568.6|30
1635254500000|2021-10-26 13:21:40|695574.8|694574.8|696039.7|694039.7|696062.8|694576.6|695552.3|694036.7|28
1635254510000|2021-10-26 13:21:50|696020.7|694020.7|695468.2|694468.2|696020.7|694493.6|695468.2|693970.6|25
1635254520000|2021-10-26 13:22:00|695468.3|694468.3|695501.7|694501.7|695506.3|694506.3|695468.3|694468.3|31
1635254530000|2021-10-26 13:22:10|695505.6|694505.6|695469.5|694469.5|695970.1|694508.1|695469.5|693968.4|20
1635254540000|2021-10-26 13:22:20|695470.4|694470.4|695516.1|694516.1|696001.8|694535|695466|694001.8|29
1635254550000|2021-10-26 13:22:30|695517|694517|695524.1|694524.1|695533.8|694533.8|695516.6|694516.6|21
1635254560000|2021-10-26 13:22:40|695523.4|694523.4|695522.2|694522.2|695525.9|694525.9|695520.8|694520.8|18
1635254570000|2021-10-26 13:22:50|695521.8|694521.8|695520.6|694520.6|696017.7|694529.7|695519.9|694017.7|15
1635254580000|2021-10-26 13:23:00|695523.8|694523.8|696028.9|694028.9|696029|694523.8|695521.8|694027.8|13
1635254590000|2021-10-26 13:23:10|696026.5|694026.5|695561.5|694561.5|696053.3|694572.2|695534.9|694025.2|23
1635254600000|2021-10-26 13:23:20|695560.5|694560.5|695559.6|694559.6|695588.4|694588.4|695559.6|694559.6|26
1635254610000|2021-10-26 13:23:30|695562|694562|695566.2|694566.2|695568.1|694568.1|695555.3|694555.3|24
1635254620000|2021-10-26 13:23:40|695566.6|694566.6|696034.1|694034.1|696043|694567.5|695537.1|694034.1|16
1635254630000|2021-10-26 13:23:50|696036.3|694036.3|695504.7|694504.7|696039|694534.2|695504.3|694034.6|21
1635254640000|2021-10-26 13:24:00|695512|694512|695512|694512|696011.8|694513.6|695509.9|694007.3|19
1635254650000|2021-10-26 13:24:10|695511.2|694511.2|695574.2|694574.2|696069.9|694586.4|695511|694043.9|27
1635254660000|2021-10-26 13:24:20|695576.6|694576.6|695572.6|694572.6|695583.3|694583.3|695572.6|694572.6|24
1635254670000|2021-10-26 13:24:30|695572.1|694572.1|695574.2|694574.2|695578.9|694578.9|695571.5|694571.5|15
1635254680000|2021-10-26 13:24:40|695574.1|694574.1|695634.8|694634.8|695640.6|694640.6|695572.1|694572.1|25
1635254690000|2021-10-26 13:24:50|695634.7|694634.7|695648.5|694648.5|695648.5|694648.5|695625.7|694625.7|25
1635254700000|2021-10-26 13:25:00|695647.9|694647.9|695650.7|694650.7|695659.8|694659.8|695644.6|694644.6|33
1635254710000|2021-10-26 13:25:10|695648.5|694648.5|695636.3|694636.3|696129.9|694650.5|695628.8|694129.9|27
1635254720000|2021-10-26 13:25:20|695634|694634|695639|694639|695639|694639|695625.6|694625.6|25
1635254730000|2021-10-26 13:25:30|695639.6|694639.6|695625.2|694625.2|695639.6|694639.6|695621.3|694621.3|23
1635254740000|2021-10-26 13:25:40|695625|694625|695623|694623|696128.4|694629.1|695618.9|694128.4|30
1635254750000|2021-10-26 13:25:50|695624|694624|695620.8|694620.8|695631.9|694631.9|695611.6|694611.6|33
1635254760000|2021-10-26 13:26:00|695621.6|694621.6|695632.5|694632.5|696132.6|694632.5|695613|694132.6|32
1635254770000|2021-10-26 13:26:10|695635.8|694635.8|695680.5|694680.5|695680.5|694680.5|695630.8|694630.8|27
1635254780000|2021-10-26 13:26:20|695676.2|694676.2|695673.4|694673.4|696172.7|694676.2|695667.5|694169.4|25
1635254790000|2021-10-26 13:26:30|695669.4|694669.4|695671|694671|695674.2|694674.2|695669.4|694669.4|16
1635254800000|2021-10-26 13:26:40|695671.1|694671.1|696168.8|694168.8|696168.8|694671.7|695668.4|694168.8|14
1635254810000|2021-10-26 13:26:50|696169.8|694169.8|696168.8|694168.8|696176.9|694176.9|696166.2|694166.2|14
1635254820000|2021-10-26 13:27:00|696171.4|694171.4|695712.8|694712.8|696171.4|694720.6|695668.9|694171|20
1635254830000|2021-10-26 13:27:10|695715.6|694715.6|695667|694667|695752.1|694752.1|695664.4|694664.4|39
1635254840000|2021-10-26 13:27:20|695666.8|694666.8|695638.5|694638.5|696158.9|694666.8|695637.9|694158.9|34
1635254850000|2021-10-26 13:27:30|695636.9|694636.9|695637.5|694637.5|695639.6|694639.6|695635.2|694635.2|29
1635254860000|2021-10-26 13:27:40|695637|694637|695578.9|694578.9|696075|694637.4|695568.1|694075|31
1635254870000|2021-10-26 13:27:50|695582.6|694582.6|695581.8|694581.8|695583.9|694583.9|695578.4|694578.4|16
1635254880000|2021-10-26 13:28:00|695581|694581|695583.3|694583.3|695583.7|694583.7|695571.9|694571.9|14
1635254890000|2021-10-26 13:28:10|695588.9|694588.9|696224|694224|696245.8|694752.1|695588.9|694222.1|35
1635254900000|2021-10-26 13:28:20|696222.6|694222.6|695692.5|694692.5|696227.2|694724.7|695691.2|694220.6|32
1635254910000|2021-10-26 13:28:30|695692.3|694692.3|695695.8|694695.8|695696.8|694696.8|695683.6|694683.6|22
1635254920000|2021-10-26 13:28:40|695696.8|694696.8|695771.9|694771.9|696226.6|694771.9|695696.3|694226.6|33
1635254930000|2021-10-26 13:28:50|695766.5|694766.5|695765.7|694765.7|696266.8|694773.6|695760.8|694266.8|28
1635254940000|2021-10-26 13:29:00|695765.8|694765.8|696311.5|694311.5|696311.5|694800.8|695744.7|694278.6|29
1635254950000|2021-10-26 13:29:10|695807.1|694807.1|695798.5|694798.5|695815|694815|695798.5|694798.5|23
1635254960000|2021-10-26 13:29:20|695802.4|694802.4|695790.2|694790.2|695802.4|694802.4|695787.2|694787.2|24
1635254970000|2021-10-26 13:29:30|695793.2|694793.2|695787|694787|696283.4|694793.2|695746.5|694258.2|39
1635254980000|2021-10-26 13:29:40|695788|694788|695780.7|694780.7|696292.9|694804.3|695777.8|694286.4|24
1635254990000|2021-10-26 13:29:50|695779.2|694779.2|695787.3|694787.3|695792.4|694792.4|695776.1|694776.1|20
1635255000000|2021-10-26 13:30:00|695783|694783|695809.6|694809.6|696272.7|694816.9|695747.9|694271.6|37
1635255010000|2021-10-26 13:30:10|695808|694808|695833.9|694833.9|695833.9|694833.9|695803.7|694803.7|32
1635255020000|2021-10-26 13:30:20|695829.8|694829.8|695878.2|694878.2|695879|694879|695829.8|694829.8|33
1635255030000|2021-10-26 13:30:30|695874.1|694874.1|695893.9|694893.9|695895.8|694895.8|695871.6|694871.6|38
1635255040000|2021-10-26 13:30:40|695891.3|694891.3|695941.8|694941.8|695944.2|694944.2|695884.2|694884.2|40
1635255050000|2021-10-26 13:30:50|695941|694941|695944.8|694944.8|695960.9|694960.9|695932.1|694932.1|34
1635255060000|2021-10-26 13:31:00|695945.2|694945.2|696030.2|695030.2|696034.5|695034.5|695939.1|694939.1|37
1635255070000|2021-10-26 13:31:10|696029.7|695029.7|696747.3|694747.3|696747.3|695246.1|696029.7|694688.3|37
1635255080000|2021-10-26 13:31:20|696752.9|694752.9|696744|694744|696796|694796|696713|694713|39
1635255090000|2021-10-26 13:31:30|696741.1|694741.1|696212.4|695212.4|696764.4|695221|696212.4|694739.2|38
1635255100000|2021-10-26 13:31:40|696672.2|694672.2|696145|695145|696672.2|695166.5|696123.5|694619.6|34
1635255110000|2021-10-26 13:31:50|696618.7|694618.7|696725.2|694725.2|696744.9|695232.7|696205.5|694615.5|37
1635255120000|2021-10-26 13:32:00|696743.1|694743.1|696767.7|694767.7|696780.7|695263|696258.6|694743.1|36
1635255130000|2021-10-26 13:32:10|696289.4|695289.4|696783.5|694783.5|696802|695305|696289.4|694783|24
1635255140000|2021-10-26 13:32:20|696782.9|694782.9|696259.9|695259.9|696789.5|695262|696246.7|694730.2|38
1635255150000|2021-10-26 13:32:30|696256.8|695256.8|696257.2|695257.2|696266.6|695266.6|696256.3|695256.3|36
1635255160000|2021-10-26 13:32:40|696260|695260|696262.6|695262.6|696764.3|695267.8|696240.7|694754.2|34
1635255170000|2021-10-26 13:32:50|696259.6|695259.6|696312.5|695312.5|696820.6|695332.3|696244.7|694747.9|36
1635255180000|2021-10-26 13:33:00|696308.5|695308.5|696401.7|695401.7|696901.7|695405.9|696305.7|694861.1|40
1635255190000|2021-10-26 13:33:10|696387.5|695387.5|696363.7|695363.7|696895.4|695390.4|696344.7|694837.5|38
1635255200000|2021-10-26 13:33:20|696372.6|695372.6|696381|695381|696889.9|695398.9|696360|694859.3|35
1635255210000|2021-10-26 13:33:30|696389.7|695389.7|696362.6|695362.6|696900.3|695401.4|696349.5|694895|35
1635255220000|2021-10-26 13:33:40|696363.3|695363.3|696431.1|695431.1|696928.4|695431.1|696352|694867.6|39
1635255230000|2021-10-26 13:33:50|696440.5|695440.5|696424.7|695424.7|696999.2|695505.8|696422.7|694926.3|39
1635255240000|2021-10-26 13:34:00|696424.4|695424.4|696483.9|695483.9|696986.3|695495.4|696398.9|694886.1|39
1635255250000|2021-10-26 13:34:10|696491|695491|696468.4|695468.4|696987.6|695500.9|696458.5|694962.2|33
1635255260000|2021-10-26 13:34:20|696447.6|695447.6|696445.7|695445.7|696951.7|695454.2|696433.5|694943.8|34
1635255270000|2021-10-26 13:34:30|696456|695456|696465.6|695465.6|696473.3|695473.3|696435.5|695435.5|33
1635255280000|2021-10-26 13:34:40|696474|695474|696486.1|695486.1|696491.4|695491.4|696474|695474|27
1635255290000|2021-10-26 13:34:50|696486.9|695486.9|696496.6|695496.6|696518.1|695518.1|696484.1|695484.1|32
1635255300000|2021-10-26 13:35:00|696501.1|695501.1|696513.4|695513.4|696529.4|695529.4|696490.6|695490.6|33
1635255310000|2021-10-26 13:35:10|696513.1|695513.1|697160.2|695160.2|697163.5|695653.2|696513.1|695147.8|36
1635255320000|2021-10-26 13:35:20|697160.5|695160.5|697063.6|695063.6|697160.5|695662.8|696561.5|695062.3|29
1635255330000|2021-10-26 13:35:30|697064.5|695064.5|696624.3|695624.3|697084.7|695624.3|696598.3|695060.4|22
1635255340000|2021-10-26 13:35:40|696623.8|695623.8|696961.9|694961.9|697098|695623.8|696446.7|694954.9|34
1635255350000|2021-10-26 13:35:50|696963.6|694963.6|696869.5|694869.5|696963.6|695447.9|696363.3|694842.8|37
1635255360000|2021-10-26 13:36:00|696842.6|694842.6|696397|695397|696945.9|695452.5|696397|694837.3|39
1635255370000|2021-10-26 13:36:10|696396.9|695396.9|696369.3|695369.3|696899.7|695399.8|696369.3|694881.9|39
1635255380000|2021-10-26 13:36:20|696369.7|695369.7|696799.1|694799.1|696882|695385.4|696307.5|694799.1|38
1635255390000|2021-10-26 13:36:30|696801|694801|696789.7|694789.7|696826.6|695306.9|696288.4|694766.6|39
1635255400000|2021-10-26 13:36:40|696787.7|694787.7|696821.7|694821.7|696821.7|695330.7|696273.7|694787.7|37
1635255410000|2021-10-26 13:36:50|696823.7|694823.7|696836.7|694836.7|696886.8|695369.9|696337.9|694823.7|35
1635255420000|2021-10-26 13:37:00|696830.7|694830.7|696829.3|694829.3|696835.9|695323.6|696279|694783.2|34
1635255430000|2021-10-26 13:37:10|696830|694830|696278.5|695278.5|696830|695315.2|696278.5|694786.1|39
1635255440000|2021-10-26 13:37:20|696286.6|695286.6|696815.5|694815.5|696827.6|695320.9|696286.6|694795.3|37
1635255450000|2021-10-26 13:37:30|696813.6|694813.6|696776.6|694776.6|696828.5|695309.7|696305.5|694776.6|38
1635255460000|2021-10-26 13:37:40|696781.9|694781.9|696727.8|694727.8|696781.9|695274.5|696256.3|694710.3|34
1635255470000|2021-10-26 13:37:50|696717.2|694717.2|696182|695182|696717.2|695235.6|696182|694682.3|36
1635255480000|2021-10-26 13:38:00|696178.8|695178.8|696182.3|695182.3|696185.7|695185.7|696172.8|695172.8|37
1635255490000|2021-10-26 13:38:10|696184.1|695184.1|696267.9|695267.9|696755.5|695272.5|696182.1|694751.4|34
1635255500000|2021-10-26 13:38:20|696270.2|695270.2|696219.9|695219.9|696742.2|695270.2|696199.1|694742.2|35
1635255510000|2021-10-26 13:38:30|696206.4|695206.4|696220.4|695220.4|696704.3|695220.4|696178.7|694669.2|32
1635255520000|2021-10-26 13:38:40|696209.7|695209.7|696219.7|695219.7|696227.9|695227.9|696205.7|695205.7|28
1635255530000|2021-10-26 13:38:50|696225.6|695225.6|696177.1|695177.1|696687|695225.6|696162.1|694654.8|35
1635255540000|2021-10-26 13:39:00|696681.3|694681.3|696235.2|695235.2|696721.3|695235.9|696177.3|694681.3|36
1635255550000|2021-10-26 13:39:10|696237|695237|696224.5|695224.5|696735.1|695239.1|696222.8|694727|37
1635255560000|2021-10-26 13:39:20|696228.1|695228.1|696680.7|694680.7|696712.4|695231.7|696110.4|694659.5|38
1635255570000|2021-10-26 13:39:30|696694.2|694694.2|696271|695271|696746.8|695280.7|696195.1|694694.2|39
1635255580000|2021-10-26 13:39:40|696270.9|695270.9|696644|694644|696748.5|695276.2|696144.6|694635.8|34
1635255590000|2021-10-26 13:39:50|696684.3|694684.3|696550.4|694550.4|696701.1|694701.1|696550.4|694550.4|36
1635255600000|2021-10-26 13:40:00|696559.9|694559.9|696585.3|694585.3|696625.1|694625.1|696549.9|694549.9|39
1635255610000|2021-10-26 13:40:10|696583.7|694583.7|696589.4|694589.4|696622.3|695097.2|696097.2|694541|39
1635255620000|2021-10-26 13:40:20|696635.6|694635.6|696463|694463|696672.5|694672.5|696462.2|694462.2|38
1635255630000|2021-10-26 13:40:30|696466|694466|696423.7|694423.7|696466|694466|696398.7|694398.7|32
1635255640000|2021-10-26 13:40:40|696427.2|694427.2|696408.8|694408.8|696428.5|694428.5|696390.9|694390.9|35
1635255650000|2021-10-26 13:40:50|696412.3|694412.3|696411.8|694411.8|696437.1|694437.1|696400.2|694400.2|35
1635255660000|2021-10-26 13:41:00|696412.2|694412.2|696436|694436|696449.3|694449.3|696412.1|694412.1|36
1635255670000|2021-10-26 13:41:10|696438.5|694438.5|696422.4|694422.4|696458.5|694458.5|696417.2|694417.2|38
1635255680000|2021-10-26 13:41:20|696422.6|694422.6|696362.5|694362.5|696444.3|694872.6|695850.3|694362.5|31
1635255690000|2021-10-26 13:41:30|695866.6|694866.6|696343.3|694343.3|696358.9|694885.6|695861.8|694339.1|28
1635255700000|2021-10-26 13:41:40|696344.2|694344.2|696278.5|694278.5|696353.2|694859.4|695855.5|694278.5|22
1635255710000|2021-10-26 13:41:50|695835.9|694835.9|696359.8|694359.8|696405.5|694911.3|695835.5|694335.9|34
1635255720000|2021-10-26 13:42:00|695853.7|694853.7|695838.4|694838.4|696360.5|694864|695838.4|694360.5|33
1635255730000|2021-10-26 13:42:10|695838|694838|696336.6|694336.6|696351.2|694839.9|695831.2|694336.6|30
1635255740000|2021-10-26 13:42:20|696338.3|694338.3|695838|694838|696338.6|694842.5|695833.1|694337.5|23
1635255750000|2021-10-26 13:42:30|695838.9|694838.9|695778.1|694778.1|696274.9|694838.9|695771.5|694273|29
1635255760000|2021-10-26 13:42:40|695776.4|694776.4|695748.7|694748.7|695777.3|694777.3|695748.1|694748.1|32
1635255770000|2021-10-26 13:42:50|695750|694750|695752.8|694752.8|695768.6|694768.6|695746.7|694746.7|27
1635255780000|2021-10-26 13:43:00|695752.2|694752.2|696217.7|694217.7|696222.8|694755.8|695714.7|694213.7|32
1635255790000|2021-10-26 13:43:10|696219.4|694219.4|696253.5|694253.5|696274.4|694765.5|695717.8|694219.4|32
1635255800000|2021-10-26 13:43:20|696255.8|694255.8|695725.8|694725.8|696256.3|694752.2|695677.8|694197.3|36
1635255810000|2021-10-26 13:43:30|695726.4|694726.4|695750.3|694750.3|696268.9|694761.8|695716.4|694212.8|33
1635255820000|2021-10-26 13:43:40|695749.6|694749.6|695766.5|694766.5|696257.5|694772.1|695749.6|694254.5|29
1635255830000|2021-10-26 13:43:50|695766.6|694766.6|695803.5|694803.5|695824.4|694824.4|695758|694758|35
1635255840000|2021-10-26 13:44:00|695803.6|694803.6|695797.5|694797.5|696295.7|694803.6|695781.6|694293.2|28
1635255850000|2021-10-26 13:44:10|695803.1|694803.1|695813.5|694813.5|695816.2|694816.2|695797.3|694797.3|19
1635255860000|2021-10-26 13:44:20|695813.7|694813.7|695816|694816|695830.1|694830.1|695811|694811|26
1635255870000|2021-10-26 13:44:30|695814.1|694814.1|695825.6|694825.6|695827.5|694827.5|695814.1|694814.1|25
1635255880000|2021-10-26 13:44:40|695818.3|694818.3|695817|694817|695829.2|694829.2|695817|694817|25
1635255890000|2021-10-26 13:44:50|695801.2|694801.2|695802|694802|695821.9|694821.9|695797|694797|34
1635255900000|2021-10-26 13:45:00|695801.9|694801.9|695797.7|694797.7|696296.4|694805.9|695791.5|694292.5|28
1635255910000|2021-10-26 13:45:10|695794.4|694794.4|695721.2|694721.2|695804.5|694804.5|695714.2|694714.2|25
1635255920000|2021-10-26 13:45:20|695721.1|694721.1|695678.8|694678.8|695721.1|694721.1|695658.5|694658.5|33
1635255930000|2021-10-26 13:45:30|695679|694679|696170.8|694170.8|696170.8|694680.4|695674.3|694170.8|26
1635255940000|2021-10-26 13:45:40|696163.2|694163.2|695711.4|694711.4|696241.7|694716.2|695656.4|694163.2|33
1635255950000|2021-10-26 13:45:50|695710.1|694710.1|696169.1|694169.1|696237.8|694710.4|695668.9|694169.1|33
1635255960000|2021-10-26 13:46:00|696168.1|694168.1|695647.4|694647.4|696168.1|694661.6|695639.5|694138.4|34
1635255970000|2021-10-26 13:46:10|695649.9|694649.9|695678.5|694678.5|696193.8|694678.5|695649.9|694173|33
1635255980000|2021-10-26 13:46:20|695679|694679|695757.5|694757.5|696259.1|694757.6|695677.6|694174.8|35
1635255990000|2021-10-26 13:46:30|696284|694284|695749.2|694749.2|696286.2|694788|695749.2|694269.3|31
1635256000000|2021-10-26 13:46:40|695751.8|694751.8|695700.5|694700.5|695751.8|694751.8|695697.5|694697.5|36
1635256010000|2021-10-26 13:46:50|695701.1|694701.1|695703.5|694703.5|696239.9|694758.2|695700.3|694239.9|36
1635256020000|2021-10-26 13:47:00|695703.2|694703.2|695704.5|694704.5|695748.7|694748.7|695701|694701|35
1635256030000|2021-10-26 13:47:10|695712.1|694712.1|695769.8|694769.8|696244.5|694774.1|695712.1|694222.3|34
1635256040000|2021-10-26 13:47:20|695776.9|694776.9|695808.9|694808.9|695819.5|694819.5|695771.8|694771.8|29
1635256050000|2021-10-26 13:47:30|695817.2|694817.2|695823.2|694823.2|695841.6|694841.6|695809.4|694809.4|35
1635256060000|2021-10-26 13:47:40|695824|694824|695977.6|694977.6|696480|694986|695823.8|694419.3|38
1635256070000|2021-10-26 13:47:50|695979.1|694979.1|696407.3|694407.3|696468.4|695002.4|695975.7|694407.3|31
1635256080000|2021-10-26 13:48:00|696408.1|694408.1|696362.1|694362.1|696415.5|694859.7|695845.4|694346.8|39
1635256090000|2021-10-26 13:48:10|696361.1|694361.1|695874|694874|696385.5|694885.4|695847.9|694322|36
1635256100000|2021-10-26 13:48:20|695874.7|694874.7|696378.6|694378.6|696408.8|694902.9|695846.1|694378.6|37
1635256110000|2021-10-26 13:48:30|695884|694884|695848.9|694848.9|696380.4|694906.2|695848.9|694356.4|33
1635256120000|2021-10-26 13:48:40|695850.1|694850.1|696290.2|694290.2|696320.1|694851|695756.1|694267.4|32
1635256130000|2021-10-26 13:48:50|695796.4|694796.4|695755.5|694755.5|696279.1|694802.1|695751.5|694261.5|30
1635256140000|2021-10-26 13:49:00|695757|694757|696226.1|694226.1|696244.2|694757|695730.5|694221.9|30
1635256150000|2021-10-26 13:49:10|696230.6|694230.6|695685.3|694685.3|696238|694755.6|695655|694215.2|36
1635256160000|2021-10-26 13:49:20|695690.9|694690.9|695689|694689|696243.1|694734.5|695652.3|694174.8|36
1635256170000|2021-10-26 13:49:30|695706.4|694706.4|695724.3|694724.3|695725.4|694725.4|695689.7|694689.7|33
1635256180000|2021-10-26 13:49:40|695722.8|694722.8|695821.5|694821.5|696360.4|694860|695712.5|694298.5|36
1635256190000|2021-10-26 13:49:50|695814.1|694814.1|695774|694774|696284.9|694828.1|695764.9|694284.8|39
1635256200000|2021-10-26 13:50:00|695747.7|694747.7|695770.1|694770.1|695773.8|694773.8|695747|694747|38
1635256210000|2021-10-26 13:50:10|695770.9|694770.9|695816.7|694816.7|696303.8|694818.4|695766.9|694267.6|31
1635256220000|2021-10-26 13:50:20|695815.4|694815.4|695752.4|694752.4|696288.2|694816.3|695752.4|694251.3|30
1635256230000|2021-10-26 13:50:30|695750.7|694750.7|695757.1|694757.1|696257.6|694767.3|695748.5|694249.5|35
1635256240000|2021-10-26 13:50:40|695757.6|694757.6|696254.6|694254.6|696260.3|694760.9|695750.5|694251.9|23
1635256250000|2021-10-26 13:50:50|696254.8|694254.8|695715.4|694715.4|696254.8|694734.8|695715.4|694228|31
1635256260000|2021-10-26 13:51:00|695715.7|694715.7|695763.5|694763.5|696254.3|694763.5|695702.6|694224.8|33
1635256270000|2021-10-26 13:51:10|695764.1|694764.1|695841.7|694841.7|696345.6|694853.1|695760.1|694287|32
1635256280000|2021-10-26 13:51:20|695842.9|694842.9|695858.2|694858.2|695858.2|694858.2|695841.8|694841.8|31
1635256290000|2021-10-26 13:51:30|695864.7|694864.7|695873.5|694873.5|695877.8|694877.8|695858.5|694858.5|19
1635256300000|2021-10-26 13:51:40|695873.7|694873.7|695868.9|694868.9|695902|694902|695867.6|694867.6|27
1635256310000|2021-10-26 13:51:50|695868.6|694868.6|695864.9|694864.9|695875.1|694875.1|695862.3|694862.3|23
1635256320000|2021-10-26 13:52:00|695868|694868|695844.7|694844.7|695871.1|694871.1|695840.4|694840.4|31
1635256330000|2021-10-26 13:52:10|695842|694842|695866.3|694866.3|695868.4|694868.4|695842|694842|36
1635256340000|2021-10-26 13:52:20|695865.7|694865.7|695877.8|694877.8|695877.8|694877.8|695858.2|694858.2|23
1635256350000|2021-10-26 13:52:30|695879.7|694879.7|695874.8|694874.8|695882.2|694882.2|695872.9|694872.9|19
1635256360000|2021-10-26 13:52:40|695876.4|694876.4|695861.5|694861.5|695885.7|694885.7|695851.5|694851.5|28
1635256370000|2021-10-26 13:52:50|695846.4|694846.4|695864|694864|695875.2|694875.2|695823.7|694823.7|36
1635256380000|2021-10-26 13:53:00|695864.3|694864.3|695859.6|694859.6|695877.5|694877.5|695858.7|694858.7|24
1635256390000|2021-10-26 13:53:10|695863.8|694863.8|695868.1|694868.1|695870.6|694870.6|695844|694844|31
1635256400000|2021-10-26 13:53:20|695882.1|694882.1|695861.7|694861.7|695882.1|694882.1|695858.9|694858.9|31
1635256410000|2021-10-26 13:53:30|695856.5|694856.5|695840.5|694840.5|696342.9|694856.6|695839.5|694342.9|27
1635256420000|2021-10-26 13:53:40|695827.1|694827.1|695864.7|694864.7|696328.1|694864.7|695824.6|694325.2|27
1635256430000|2021-10-26 13:53:50|695862.6|694862.6|695838.7|694838.7|696344.3|694864|695838.7|694338|31
1635256440000|2021-10-26 13:54:00|695840.1|694840.1|695841.8|694841.8|695843|694843|695837|694837|23
1635256450000|2021-10-26 13:54:10|695841.3|694841.3|696324.6|694324.6|696324.6|694841.8|695825.4|694324.6|18
1635256460000|2021-10-26 13:54:20|695804.2|694804.2|695779.7|694779.7|695809.2|694809.2|695765.7|694765.7|28
1635256470000|2021-10-26 13:54:30|695780.7|694780.7|695857.9|694857.9|696329.8|694857.9|695780.7|694325.4|31
1635256480000|2021-10-26 13:54:40|695861.2|694861.2|695896.5|694896.5|695896.5|694896.5|695849.9|694849.9|35
1635256490000|2021-10-26 13:54:50|695898.9|694898.9|695839.4|694839.4|696363.1|694899.9|695837.9|694362.3|25
1635256500000|2021-10-26 13:55:00|695839.5|694839.5|696365.2|694365.2|696366.2|694864.7|695839.5|694351.7|27
1635256510000|2021-10-26 13:55:10|696365.9|694365.9|695857.7|694857.7|696371.1|694860.9|695857.5|694361|20
1635256520000|2021-10-26 13:55:20|696350.6|694350.6|695794.5|694794.5|696350.6|694851|695794.5|694350.6|26
1635256530000|2021-10-26 13:55:30|695801.1|694801.1|695855.6|694855.6|696337.6|694858.2|695799|694337.6|29
1635256540000|2021-10-26 13:55:40|695854.2|694854.2|695860.8|694860.8|695861.1|694861.1|695849.5|694849.5|28
1635256550000|2021-10-26 13:55:50|695860.9|694860.9|695862.9|694862.9|695864.1|694864.1|695860.9|694860.9|10
1635256560000|2021-10-26 13:56:00|695863.5|694863.5|695895|694895|695898.8|694898.8|695859.3|694859.3|19
1635256570000|2021-10-26 13:56:10|695896.1|694896.1|695898.2|694898.2|695900.2|694900.2|695895.3|694895.3|15
1635256580000|2021-10-26 13:56:20|695898.7|694898.7|695896.8|694896.8|695915.1|694915.1|695895.6|694895.6|21
1635256590000|2021-10-26 13:56:30|695893.7|694893.7|695883.5|694883.5|695904.5|694904.5|695882.7|694882.7|24
1635256600000|2021-10-26 13:56:40|695888.6|694888.6|695895.6|694895.6|695895.6|694895.6|695888.6|694888.6|16
1635256610000|2021-10-26 13:56:50|695894.8|694894.8|695895.4|694895.4|695896.9|694896.9|695894.3|694894.3|12
1635256620000|2021-10-26 13:57:00|695896|694896|695902.2|694902.2|695904.8|694904.8|695894.8|694894.8|14
1635256630000|2021-10-26 13:57:10|695908.5|694908.5|695935.4|694935.4|695943.3|694943.3|695899|694899|26
1635256640000|2021-10-26 13:57:20|695933.5|694933.5|695914.8|694914.8|695934.1|694934.1|695912.9|694912.9|22
1635256650000|2021-10-26 13:57:30|695915.1|694915.1|695902.9|694902.9|695920.6|694920.6|695901.7|694901.7|26
1635256660000|2021-10-26 13:57:40|695902.8|694902.8|695904.6|694904.6|695916.9|694916.9|695900.9|694900.9|29
1635256670000|2021-10-26 13:57:50|695904.3|694904.3|696029.8|695029.8|696452.6|695038.3|695904.3|694450.6|34
1635256680000|2021-10-26 13:58:00|696030.6|695030.6|696004.4|695004.4|696030.6|695030.6|696001.4|695001.4|27
1635256690000|2021-10-26 13:58:10|696012.4|695012.4|696519.6|694519.6|696552|695021.2|696001.9|694519.6|25
1635256700000|2021-10-26 13:58:20|696511.1|694511.1|696542.2|694542.2|696551.9|695043|696016.6|694511.1|34
1635256710000|2021-10-26 13:58:30|696537|694537|696545.7|694545.7|696562.1|695051|696046.6|694536.7|18
1635256720000|2021-10-26 13:58:40|696546|694546|696561.9|694561.9|696573.4|694573.4|696545.7|694545.7|24
1635256730000|2021-10-26 13:58:50|696564|694564|696566.6|694566.6|696568.1|695071.7|696059.8|694552.1|24
1635256740000|2021-10-26 13:59:00|696561.4|694561.4|696559.7|694559.7|696572.7|694572.7|696546.2|694546.2|21
1635256750000|2021-10-26 13:59:10|696556.7|694556.7|696057.5|695057.5|696571.8|695059.2|696053.2|694556.7|20
1635256760000|2021-10-26 13:59:20|696056.6|695056.6|696634.6|694634.6|696657|695131.3|696055.8|694563.1|28
1635256770000|2021-10-26 13:59:30|696633.5|694633.5|696611.4|694611.4|696633.5|695108.5|696104|694597.8|27
1635256780000|2021-10-26 13:59:40|696610.2|694610.2|696611.5|694611.5|696622.5|695116.8|696114.1|694605.2|24
1635256790000|2021-10-26 13:59:50|696608.4|694608.4|696539.2|694539.2|696624.7|694624.7|696539.2|694539.2|26
1635256800000|2021-10-26 14:00:00|696570.5|694570.5|696672.9|694672.9|696692.5|695174.5|696152.5|694546|38
1635256810000|2021-10-26 14:00:10|696679.8|694679.8|696183.2|695183.2|696719.9|695221.7|696182.3|694672.4|36
1635256820000|2021-10-26 14:00:20|696183.6|695183.6|696696.3|694696.3|696718.9|695200.6|696183.6|694651.6|24
1635256830000|2021-10-26 14:00:30|696693.8|694693.8|696101.2|695101.2|696709|695187.2|696094.9|694606.3|31
1635256840000|2021-10-26 14:00:40|696097|695097|696577.7|694577.7|696590.3|695097|696073.3|694573.9|37
1635256850000|2021-10-26 14:00:50|696581.4|694581.4|696067.8|695067.8|696614.1|695095.1|696066.9|694562.2|37
1635256860000|2021-10-26 14:01:00|696066.3|695066.3|696023.1|695023.1|696585.5|695106.2|696023.1|694518.1|36
1635256870000|2021-10-26 14:01:10|696525.1|694525.1|696124|695124|696639.3|695134.2|696120.9|694521.1|37
1635256880000|2021-10-26 14:01:20|696128|695128|696636.3|694636.3|696636.7|695132|696124.2|694618.9|27
1635256890000|2021-10-26 14:01:30|696664.9|694664.9|696617.9|694617.9|696673.7|695161.7|696144.3|694615.8|36
1635256900000|2021-10-26 14:01:40|696620.5|694620.5|696630|694630|696641.2|695157.5|696133.7|694610.9|30
1635256910000|2021-10-26 14:01:50|696629.5|694629.5|696218|695218|696714.2|695245.4|696156.7|694628.6|35
1635256920000|2021-10-26 14:02:00|696214.7|695214.7|696189.9|695189.9|696680.1|695215.2|696175.6|694678.7|33
1635256930000|2021-10-26 14:02:10|696191.5|695191.5|696719.7|694719.7|696723.4|695228|696191.5|694710.5|25
1635256940000|2021-10-26 14:02:20|696719.4|694719.4|696712.2|694712.2|696722.3|695211|696205.7|694711.7|27
1635256950000|2021-10-26 14:02:30|696711.8|694711.8|696710.5|694710.5|696711.8|694711.8|696708.4|694708.4|24
1635256960000|2021-10-26 14:02:40|696709.5|694709.5|696191.2|695191.2|696711.4|695191.2|696172.7|694682.7|16
1635256970000|2021-10-26 14:02:50|696668.1|694668.1|696225.5|695225.5|696729.4|695237.6|696180.5|694668.1|37
1635256980000|2021-10-26 14:03:00|696235.1|695235.1|696260.8|695260.8|696289.6|695289.6|696230.8|695230.8|36
1635256990000|2021-10-26 14:03:10|696249.3|695249.3|696250|695250|696256.7|695256.7|696246|695246|33
1635257000000|2021-10-26 14:03:20|696250.7|695250.7|696117.7|695117.7|696669.2|695251.9|696115.8|694617.2|32
1635257010000|2021-10-26 14:03:30|696117|695117|696113.7|695113.7|696645.2|695140.4|696112.1|694611.2|38
1635257020000|2021-10-26 14:03:40|696113.8|695113.8|696647.6|694647.6|696647.6|695124.6|696109.9|694626.3|36
1635257030000|2021-10-26 14:03:50|696647.7|694647.7|696602.6|694602.6|696655.3|695154.2|696111.2|694601.8|28
1635257040000|2021-10-26 14:04:00|696598.4|694598.4|696604.7|694604.7|696619|695103.4|696093.2|694584.4|35
1635257050000|2021-10-26 14:04:10|696601.5|694601.5|696394|694394|696601.5|695091.7|695882.2|694383.6|31
1635257060000|2021-10-26 14:04:20|696395.4|694395.4|696446.6|694446.6|696473.7|694956.2|695917.7|694388.5|30
1635257070000|2021-10-26 14:04:30|696438|694438|696394.2|694394.2|696453.3|694453.3|696394.2|694394.2|34
1635257080000|2021-10-26 14:04:40|696394.8|694394.8|695915|694915|696431.6|694915|695915|694391.5|31
1635257090000|2021-10-26 14:04:50|696407.3|694407.3|695866.6|694866.6|696407.3|694869.9|695866.6|694368|32
1635257100000|2021-10-26 14:05:00|695865.8|694865.8|696414.7|694414.7|696447.2|694934.9|695865.2|694380.9|33
1635257110000|2021-10-26 14:05:10|696413.3|694413.3|695961.6|694961.6|696478.5|694971.9|695926.1|694413.3|33
1635257120000|2021-10-26 14:05:20|695960.5|694960.5|695957.6|694957.6|696459.6|694970.5|695941|694447|32
1635257130000|2021-10-26 14:05:30|695957.3|694957.3|695964.2|694964.2|695981.8|694981.8|695956.2|694956.2|22
1635257140000|2021-10-26 14:05:40|695964.4|694964.4|695937.7|694937.7|696448.7|694966.5|695934.1|694439.3|32
1635257150000|2021-10-26 14:05:50|695938.5|694938.5|695969.6|694969.6|695970.7|694970.7|695936.9|694936.9|32
1635257160000|2021-10-26 14:06:00|695971.2|694971.2|696536.9|694536.9|696537.2|695030.3|695964.2|694500.7|35
1635257170000|2021-10-26 14:06:10|696536.6|694536.6|696516.9|694516.9|696597|695081.5|696020|694494.5|35
1635257180000|2021-10-26 14:06:20|696518.3|694518.3|696022.8|695022.8|696531.7|695022.8|695984.7|694485.9|36
1635257190000|2021-10-26 14:06:30|696024.2|695024.2|696064.1|695064.1|696586.8|695077.6|696010.2|694508.2|36
1635257200000|2021-10-26 14:06:40|696059.5|695059.5|696036.6|695036.6|696542.2|695059.5|696003.8|694514.6|32
1635257210000|2021-10-26 14:06:50|696034|695034|696528.2|694528.2|696532|695034|695951.6|694431.7|32
1635257220000|2021-10-26 14:07:00|696528.8|694528.8|695909.4|694909.4|696536.2|695010.2|695909.4|694460.4|36
1635257230000|2021-10-26 14:07:10|695911.2|694911.2|695947|694947|696448.3|694949.3|695904.2|694420.3|18
1635257240000|2021-10-26 14:07:20|695956.3|694956.3|696399.7|694399.7|696459.1|694956.3|695904.4|694399|26
1635257250000|2021-10-26 14:07:30|695895.6|694895.6|696408.4|694408.4|696419.5|694936.4|695895.6|694408.4|22
1635257260000|2021-10-26 14:07:40|696409.9|694409.9|695930|694930|696449.6|694947.8|695901.6|694408.3|30
1635257270000|2021-10-26 14:07:50|695919.8|694919.8|696441.5|694441.5|696468|694951.2|695919.8|694426.8|33
1635257280000|2021-10-26 14:08:00|696448.5|694448.5|696555.5|694555.5|696627.2|695052.4|696029|694448.5|32
1635257290000|2021-10-26 14:08:10|696054.9|695054.9|696657.5|694657.5|696664.1|695057.1|696054.9|694562.3|34
1635257300000|2021-10-26 14:08:20|696658.2|694658.2|696605.1|694605.1|696706.9|695196.1|696178.5|694486.4|37
1635257310000|2021-10-26 14:08:30|696604.4|694604.4|696603.2|694603.2|696619.3|694619.3|696591.5|694591.5|36
1635257320000|2021-10-26 14:08:40|696600.2|694600.2|696633.1|694633.1|696638.1|695125|696114|694596.4|34
1635257330000|2021-10-26 14:08:50|696635.3|694635.3|696727|694727|696731.3|695276.6|696168.1|694635.3|38
1635257340000|2021-10-26 14:09:00|696230.4|695230.4|696263.5|695263.5|696765.1|695267.2|696218.5|694720.8|35
1635257350000|2021-10-26 14:09:10|696263.9|695263.9|696278.4|695278.4|696770.8|695286.6|696259.1|694766.2|31
1635257360000|2021-10-26 14:09:20|696276.7|695276.7|696255.8|695255.8|696764.2|695291.1|696230.2|694741.2|33
1635257370000|2021-10-26 14:09:30|696253|695253|696849.4|694849.4|696855.6|695357.9|696253|694810.9|38
1635257380000|2021-10-26 14:09:40|696350|695350|696334.7|695334.7|696871.8|695398.2|696313.8|694835|31
1635257390000|2021-10-26 14:09:50|696833.3|694833.3|696303.9|695303.9|696833.3|695339.9|696302.8|694806|35
1635257400000|2021-10-26 14:10:00|696302.7|695302.7|696289.4|695289.4|696807.4|695311.5|696289.4|694788.4|32
1635257410000|2021-10-26 14:10:10|696289.5|695289.5|696289.4|695289.4|696294.7|695294.7|696283|695283|31
1635257420000|2021-10-26 14:10:20|696284.9|695284.9|696333|695333|696838.1|695341.9|696282.4|694822.4|37
1635257430000|2021-10-26 14:10:30|696332.9|695332.9|696341.9|695341.9|696839.8|695348.2|696321.4|694839.8|27
1635257440000|2021-10-26 14:10:40|696343|695343|696346.6|695346.6|696831.8|695350.7|696337.8|694828.7|33
1635257450000|2021-10-26 14:10:50|696346.3|695346.3|696343.2|695343.2|696346.3|695346.3|696334.5|695334.5|36
1635257460000|2021-10-26 14:11:00|696333.5|695333.5|696305.5|695305.5|696833.4|695353.2|696292.2|694818.3|37
1635257470000|2021-10-26 14:11:10|696308.3|695308.3|696318.7|695318.7|696318.7|695318.7|696298|695298|31
1635257480000|2021-10-26 14:11:20|696317.6|695317.6|696256.8|695256.8|696809.8|695317.6|696247.5|694745.6|31
1635257490000|2021-10-26 14:11:30|696773.9|694773.9|696257|695257|696780|695275.4|696251.4|694764.8|37
1635257500000|2021-10-26 14:11:40|696255.4|695255.4|696760.1|694760.1|696769|695268.4|696255.4|694753.1|31
1635257510000|2021-10-26 14:11:50|696759.1|694759.1|696765.5|694765.5|696772.8|695271.8|696253.7|694755.2|31
1635257520000|2021-10-26 14:12:00|696253.7|695253.7|696748.2|694748.2|696844.8|695348.8|696253.7|694748.2|37
1635257530000|2021-10-26 14:12:10|696250.3|695250.3|696262.6|695262.6|696776.4|695268.9|696250.3|694755.2|23
1635257540000|2021-10-26 14:12:20|696261.3|695261.3|696286.8|695286.8|696862.8|695327.1|696261.3|694787.1|33
1635257550000|2021-10-26 14:12:30|696298.5|695298.5|696597|694597|696816.5|695324.6|696075.8|694597|29
1635257560000|2021-10-26 14:12:40|696104.5|695104.5|696610.9|694610.9|696626.9|695107.8|696104.5|694597.9|33
1635257570000|2021-10-26 14:12:50|696612.9|694612.9|696526.2|694526.2|696612.9|694612.9|696520.9|694520.9|31
1635257580000|2021-10-26 14:13:00|696522.1|694522.1|696549.5|694549.5|696550.2|694550.2|696518.1|694518.1|31
1635257590000|2021-10-26 14:13:10|696547.4|694547.4|696363.3|694363.3|696547.4|695003.5|696003.5|694295.6|37
1635257600000|2021-10-26 14:13:20|696366.6|694366.6|696360.1|694360.1|696366.6|694366.6|696344.5|694344.5|35
1635257610000|2021-10-26 14:13:30|696355.4|694355.4|696354|694354|696368.3|694368.3|696353.9|694353.9|29
1635257620000|2021-10-26 14:13:40|696355.1|694355.1|696359.2|694359.2|696370.8|694370.8|696355.1|694355.1|27
1635257630000|2021-10-26 14:13:50|696358.7|694358.7|695933.1|694933.1|696386.5|694936.7|695866.5|694341.4|36
1635257640000|2021-10-26 14:14:00|695922.5|694922.5|696053.9|695053.9|696568.4|695068.3|695913.2|694389.1|38
1635257650000|2021-10-26 14:14:10|696070|695070|696550.2|694550.2|696604.2|695100.8|696023.5|694485|38
1635257660000|2021-10-26 14:14:20|696549.8|694549.8|696497.8|694497.8|696554.5|694554.5|696497.8|694497.8|26
1635257670000|2021-10-26 14:14:30|696495.1|694495.1|696409.9|694409.9|696507.4|694972.7|695897.3|694397.2|35
1635257680000|2021-10-26 14:14:40|696408.7|694408.7|696423.5|694423.5|696428.1|694428.1|696406.6|694406.6|29
1635257690000|2021-10-26 14:14:50|696423.3|694423.3|696431.5|694431.5|696433.1|694433.1|696413.5|694413.5|30
1635257700000|2021-10-26 14:15:00|696432.9|694432.9|695922|694922|696433.3|694936.2|695913.6|694432.9|27
1635257710000|2021-10-26 14:15:10|695920.4|694920.4|695927.6|694927.6|695935.7|694935.7|695919.5|694919.5|28
1635257720000|2021-10-26 14:15:20|695926.7|694926.7|695914.1|694914.1|695928.7|694928.7|695912.3|694912.3|30
1635257730000|2021-10-26 14:15:30|695913.9|694913.9|695907.2|694907.2|695927|694927|695895|694895|34
1635257740000|2021-10-26 14:15:40|696404.7|694404.7|696021.1|695021.1|696503.7|695026.3|695902.7|694404.7|26
1635257750000|2021-10-26 14:15:50|696020.4|695020.4|695985.7|694985.7|696020.4|695020.4|695966.1|694966.1|26
1635257760000|2021-10-26 14:16:00|695987.5|694987.5|696018.1|695018.1|696531.6|695024.5|695985.6|694505.1|23
1635257770000|2021-10-26 14:16:10|696020.1|695020.1|696011.9|695011.9|696510.4|695030.7|695991.3|694501.3|22
1635257780000|2021-10-26 14:16:20|696014.7|695014.7|696541.7|694541.7|696541.7|695033.8|695987.7|694506.4|30
1635257790000|2021-10-26 14:16:30|696547.2|694547.2|696043.8|695043.8|696547.2|695055|696040.5|694546.3|22
1635257800000|2021-10-26 14:16:40|696046.2|695046.2|696035.1|695035.1|696539.4|695046.2|696010|694528|28
1635257810000|2021-10-26 14:16:50|696032.6|695032.6|696019.5|695019.5|696032.6|695032.6|696003.2|695003.2|26
1635257820000|2021-10-26 14:17:00|696018.5|695018.5|696022.1|695022.1|696025|695025|696018.4|695018.4|23
1635257830000|2021-10-26 14:17:10|696021.5|695021.5|696049.4|695049.4|696549|695049.5|696021.1|694549|29
1635257840000|2021-10-26 14:17:20|696043.8|695043.8|695962.3|694962.3|696522.1|695044.4|695950.1|694469.5|29
1635257850000|2021-10-26 14:17:30|695961.7|694961.7|695966.6|694966.6|696479.9|694983.5|695959.7|694472.6|29
1635257860000|2021-10-26 14:17:40|695965.2|694965.2|695980.2|694980.2|695988.6|694988.6|695964.2|694964.2|22
1635257870000|2021-10-26 14:17:50|695964.8|694964.8|695992.3|694992.3|695997.7|694997.7|695956.7|694956.7|28
1635257880000|2021-10-26 14:18:00|695989|694989|695988.9|694988.9|695992.7|694992.7|695971.6|694971.6|31
1635257890000|2021-10-26 14:18:10|695990.1|694990.1|696452.5|694452.5|696496.3|694990.1|695921.5|694413.3|32
1635257900000|2021-10-26 14:18:20|696452.1|694452.1|695974.5|694974.5|696452.1|694984.8|695951.6|694446.3|31
1635257910000|2021-10-26 14:18:30|695983.4|694983.4|695992|694992|696499|694997.3|695980.4|694495.7|31
1635257920000|2021-10-26 14:18:40|695991.6|694991.6|696022.1|695022.1|696519|695025.9|695981.8|694507.7|30
1635257930000|2021-10-26 14:18:50|696033.4|695033.4|696023.2|695023.2|696037.8|695037.8|696010.5|695010.5|21
1635257940000|2021-10-26 14:19:00|696021.1|695021.1|696004.9|695004.9|696025.6|695025.6|696004.9|695004.9|20
1635257950000|2021-10-26 14:19:10|696004.6|695004.6|695965.6|694965.6|696480.3|695027.7|695953.9|694462.7|24
1635257960000|2021-10-26 14:19:20|695964.5|694964.5|695958.6|694958.6|696466.3|694970.4|695958.6|694465.4|27
1635257970000|2021-10-26 14:19:30|695959.7|694959.7|696462.3|694462.3|696466.6|694975.6|695947.2|694462.3|32
1635257980000|2021-10-26 14:19:40|695948.7|694948.7|696630.1|694630.1|696635.2|695091.5|695930.8|694444.6|30
1635257990000|2021-10-26 14:19:50|696142.6|695142.6|696633.6|694633.6|696637.8|695144.4|696139.1|694632.9|26
1635258000000|2021-10-26 14:20:00|696634.7|694634.7|696154.7|695154.7|696652.7|695155.4|696142.6|694612.5|28
1635258010000|2021-10-26 14:20:10|696164.8|695164.8|696210.2|695210.2|696704|695232.1|696152.8|694691.7|32
1635258020000|2021-10-26 14:20:20|696211.3|695211.3|696216.6|695216.6|696218.1|695218.1|696193|695193|30
1635258030000|2021-10-26 14:20:30|696213.8|695213.8|696207.2|695207.2|696709|695218.3|696200.3|694709|32
1635258040000|2021-10-26 14:20:40|696208.3|695208.3|696210.5|695210.5|696710.6|695210.5|696208.3|694708.3|17
1635258050000|2021-10-26 14:20:50|696207.1|695207.1|696191.9|695191.9|696210|695210|696170.7|695170.7|26
1635258060000|2021-10-26 14:21:00|696191.5|695191.5|696217.6|695217.6|696222.3|695222.3|696188.4|695188.4|25
1635258070000|2021-10-26 14:21:10|696218.2|695218.2|696176.8|695176.8|696218.6|695218.6|696165.1|695165.1|34
1635258080000|2021-10-26 14:21:20|696176.2|695176.2|696040.3|695040.3|696177.7|695177.7|696032.7|695032.7|34
1635258090000|2021-10-26 14:21:30|696041.3|695041.3|696042.6|695042.6|696045.1|695045.1|696032.4|695032.4|20
1635258100000|2021-10-26 14:21:40|696043.8|695043.8|695981.1|694981.1|696043.8|695043.8|695977.7|694977.7|29
1635258110000|2021-10-26 14:21:50|695958.6|694958.6|696021.9|695021.9|696524.7|695022|695958.6|694524.7|25
1635258120000|2021-10-26 14:22:00|696023.8|695023.8|696085.6|695085.6|696579.9|695087.1|696023.8|694517.7|22
1635258130000|2021-10-26 14:22:10|696086.4|695086.4|696141.4|695141.4|696592|695150.2|696082.8|694592|23
1635258140000|2021-10-26 14:22:20|696139.2|695139.2|696124.4|695124.4|696633.8|695139.5|696122.6|694631.4|28
1635258150000|2021-10-26 14:22:30|696127.4|695127.4|696167.1|695167.1|696688.8|695190.1|696126.4|694641.7|34
1635258160000|2021-10-26 14:22:40|696171.7|695171.7|696175.7|695175.7|696187|695187|696167|695167|27
1635258170000|2021-10-26 14:22:50|696172.9|695172.9|696193.3|695193.3|696691|695219.2|696167.5|694659.3|32
1635258180000|2021-10-26 14:23:00|696186.1|695186.1|696196.4|695196.4|696204.4|695204.4|696186.1|695186.1|25
1635258190000|2021-10-26 14:23:10|696198|695198|696203.5|695203.5|696203.6|695203.6|696193.7|695193.7|24
1635258200000|2021-10-26 14:23:20|696201.8|695201.8|696206.4|695206.4|696206.4|695206.4|696199.9|695199.9|20
1635258210000|2021-10-26 14:23:30|696206.7|695206.7|696208.2|695208.2|696208.2|695208.2|696205.2|695205.2|12
1635258220000|2021-10-26 14:23:40|696208|695208|696188.7|695188.7|696209.8|695209.8|696188.7|695188.7|15
1635258230000|2021-10-26 14:23:50|696199|695199|696188.1|695188.1|696690.6|695206.1|696187.5|694687.9|35
1635258240000|2021-10-26 14:24:00|696189.4|695189.4|696193.6|695193.6|696699.6|695208.6|696186.8|694699.6|18
1635258250000|2021-10-26 14:24:10|696194.9|695194.9|696186.9|695186.9|696693.7|695198.4|696183.3|694689.4|25
1635258260000|2021-10-26 14:24:20|696189.2|695189.2|696222.7|695222.7|696223.5|695223.5|696189.2|695189.2|29
1635258270000|2021-10-26 14:24:30|696221.3|695221.3|696227.3|695227.3|696234.4|695234.4|696220.4|695220.4|21
1635258280000|2021-10-26 14:24:40|696227.4|695227.4|696194|695194|696248|695248|696160.6|695160.6|29
1635258290000|2021-10-26 14:24:50|696199.8|695199.8|696220.9|695220.9|696246|695246|696194.4|695194.4|28
1635258300000|2021-10-26 14:25:00|696220|695220|696237.6|695237.6|696252.4|695252.4|696213.2|695213.2|26
1635258310000|2021-10-26 14:25:10|696237.8|695237.8|696225|695225|696257.1|695257.1|696222.4|695222.4|29
1635258320000|2021-10-26 14:25:20|696225.3|695225.3|696218.2|695218.2|696226.2|695226.2|696205.8|695205.8|27
1635258330000|2021-10-26 14:25:30|696217.8|695217.8|696213|695213|696219.8|695219.8|696197.1|695197.1|23
1635258340000|2021-10-26 14:25:40|696213.1|695213.1|696142.5|695142.5|696217.6|695217.6|696141.6|695141.6|28
1635258350000|2021-10-26 14:25:50|696144.1|695144.1|696141.6|695141.6|696149.4|695149.4|696138.6|695138.6|16
1635258360000|2021-10-26 14:26:00|696143|695143|696199.1|695199.1|696199.1|695199.1|696143|695143|29
1635258370000|2021-10-26 14:26:10|696191.3|695191.3|696198|695198|696205.8|695205.8|696186.8|695186.8|20
1635258380000|2021-10-26 14:26:20|696198.3|695198.3|696197.8|695197.8|696202.1|695202.1|696177.9|695177.9|25
1635258390000|2021-10-26 14:26:30|696187.9|695187.9|696180.3|695180.3|696192.7|695192.7|696173.8|695173.8|28
1635258400000|2021-10-26 14:26:40|696177.2|695177.2|696183.1|695183.1|696203.6|695203.6|696175.2|695175.2|23
1635258410000|2021-10-26 14:26:50|696183.5|695183.5|696186|695186|696186|695186|696150.1|695150.1|22
1635258420000|2021-10-26 14:27:00|696182.8|695182.8|696189.6|695189.6|696202.4|695202.4|696172.5|695172.5|27
1635258430000|2021-10-26 14:27:10|696192.9|695192.9|696247.3|695247.3|696739.2|695268.7|696190|694721.9|35
1635258440000|2021-10-26 14:27:20|696248.7|695248.7|696258.1|695258.1|696282|695282|696240.3|695240.3|36
1635258450000|2021-10-26 14:27:30|696255|695255|696233.5|695233.5|696260.6|695260.6|696233.5|695233.5|22
1635258460000|2021-10-26 14:27:40|696230.8|695230.8|696189.4|695189.4|696235.1|695235.1|696180.2|695180.2|27
1635258470000|2021-10-26 14:27:50|696188.7|695188.7|696249.1|695249.1|696267.9|695267.9|696179.6|695179.6|24
1635258480000|2021-10-26 14:28:00|696256.6|695256.6|696255.7|695255.7|696268|695268|696234.8|695234.8|35
1635258490000|2021-10-26 14:28:10|696254.6|695254.6|696265.8|695265.8|696268.8|695268.8|696225.9|695225.9|28
1635258500000|2021-10-26 14:28:20|696265.6|695265.6|696268.7|695268.7|696268.7|695268.7|696257.4|695257.4|25
1635258510000|2021-10-26 14:28:30|696257.9|695257.9|696293.6|695293.6|696307|695307|696257.9|695257.9|25
1635258520000|2021-10-26 14:28:40|696296.1|695296.1|696272.3|695272.3|696296.1|695296.1|696269.4|695269.4|23
1635258530000|2021-10-26 14:28:50|696261|695261|696280.6|695280.6|696283.9|695283.9|696261|695261|25
1635258540000|2021-10-26 14:29:00|696281.3|695281.3|696278.2|695278.2|696283.3|695283.3|696276.9|695276.9|15
1635258550000|2021-10-26 14:29:10|696277|695277|696249.7|695249.7|696281.4|695281.4|696249.7|695249.7|22
1635258560000|2021-10-26 14:29:20|696252.1|695252.1|696260.1|695260.1|696273|695273|696251.4|695251.4|28
1635258570000|2021-10-26 14:29:30|696275.7|695275.7|696257.1|695257.1|696275.7|695275.7|696257.1|695257.1|16
1635258580000|2021-10-26 14:29:40|696257|695257|696259|695259|696261.7|695261.7|696249.3|695249.3|21
1635258590000|2021-10-26 14:29:50|696258.9|695258.9|696271.3|695271.3|696278.1|695278.1|696252.5|695252.5|27
1635258600000|2021-10-26 14:30:00|696273.3|695273.3|696277|695277|696280.8|695280.8|696273.2|695273.2|20
1635258610000|2021-10-26 14:30:10|696276.5|695276.5|696303.4|695303.4|696314.7|695314.7|696274.6|695274.6|21
1635258620000|2021-10-26 14:30:20|696304.8|695304.8|696282.5|695282.5|696307.8|695307.8|696274.7|695274.7|26
1635258630000|2021-10-26 14:30:30|696282|695282|696271.1|695271.1|696284|695284|696271.1|695271.1|21
1635258640000|2021-10-26 14:30:40|696272|695272|696279.4|695279.4|696281|695281|696270.3|695270.3|20
1635258650000|2021-10-26 14:30:50|696280.7|695280.7|696289.2|695289.2|696289.2|695289.2|696277.1|695277.1|16
1635258660000|2021-10-26 14:31:00|696291.2|695291.2|696130.9|695130.9|696419.3|695419.3|696128.2|695128.2|36
1635258670000|2021-10-26 14:31:10|696148.1|695148.1|696131.6|695131.6|696661.1|695164.6|696131.6|694637.2|28
1635258680000|2021-10-26 14:31:20|696132.3|695132.3|696023.5|695023.5|696591|695132.3|696018|694519.2|29
1635258690000|2021-10-26 14:31:30|696023.6|695023.6|695983.1|694983.1|696025.2|695025.2|695977.3|694977.3|28
1635258700000|2021-10-26 14:31:40|695983.2|694983.2|696015.8|695015.8|696521.4|695035.6|695977.5|694502.3|33
1635258710000|2021-10-26 14:31:50|696024.5|695024.5|695947.5|694947.5|696536.1|695040.9|695946.3|694520.9|33
1635258720000|2021-10-26 14:32:00|695948.1|694948.1|695927.3|694927.3|695953.9|694953.9|695909.8|694909.8|27
1635258730000|2021-10-26 14:32:10|695926.7|694926.7|695962.6|694962.6|695962.6|694962.6|695926.7|694926.7|30
1635258740000|2021-10-26 14:32:20|695936.6|694936.6|695931|694931|695936.6|694936.6|695912.5|694912.5|32
1635258750000|2021-10-26 14:32:30|695929.8|694929.8|695906.9|694906.9|695932.8|694932.8|695897.9|694897.9|32
1635258760000|2021-10-26 14:32:40|695906.5|694906.5|695936.1|694936.1|695941.2|694941.2|695904.9|694904.9|31
1635258770000|2021-10-26 14:32:50|695935.8|694935.8|695993.1|694993.1|695993.1|694993.1|695935.8|694935.8|36
1635258780000|2021-10-26 14:33:00|695981|694981|696101|695101|696101|695101|695981|694981|35
1635258790000|2021-10-26 14:33:10|696093.1|695093.1|696100.6|695100.6|696542.5|695176.7|696064.5|694542.5|35
1635258800000|2021-10-26 14:33:20|696116.8|695116.8|696144.8|695144.8|696144.8|695144.8|696109.6|695109.6|26
1635258810000|2021-10-26 14:33:30|696131.3|695131.3|696081.9|695081.9|696147|695147|696062.7|695062.7|30
1635258820000|2021-10-26 14:33:40|696082.5|695082.5|696106.5|695106.5|696638.2|695134.4|696067.8|694588.1|36
1635258830000|2021-10-26 14:33:50|696105.2|695105.2|696118.8|695118.8|696625.9|695129.4|696089.8|694616.3|31
1635258840000|2021-10-26 14:34:00|696119.4|695119.4|696115.1|695115.1|696607.2|695127.6|696110.4|694606.8|33
1635258850000|2021-10-26 14:34:10|696114.5|695114.5|696170.8|695170.8|696674.2|695170.8|696112.8|694634.9|34
1635258860000|2021-10-26 14:34:20|696169|695169|696191.8|695191.8|696191.8|695191.8|696159.8|695159.8|27
1635258870000|2021-10-26 14:34:30|696177.5|695177.5|696186|695186|696660.7|695186|696155.2|694660.7|25
1635258880000|2021-10-26 14:34:40|696169.8|695169.8|696154.5|695154.5|696676.3|695188.6|696117.9|694659.3|38
1635258890000|2021-10-26 14:34:50|696165.4|695165.4|696183.7|695183.7|696188.6|695188.6|696161.6|695161.6|28
1635258900000|2021-10-26 14:35:00|696179.9|695179.9|696303|695303|696791.4|695303|696172.9|694682.4|27
1635258910000|2021-10-26 14:35:10|696292.6|695292.6|696376.2|695376.2|696838.3|695393.7|696287.9|694838.3|35
1635258920000|2021-10-26 14:35:20|696356.9|695356.9|696375.4|695375.4|696870.8|695390.2|696356.4|694870.8|26
1635258930000|2021-10-26 14:35:30|696372.2|695372.2|696369.4|695369.4|696395.5|695395.5|696346.6|695346.6|29
1635258940000|2021-10-26 14:35:40|696370.5|695370.5|696384.1|695384.1|696395.9|695395.9|696366.2|695366.2|23
1635258950000|2021-10-26 14:35:50|696387.7|695387.7|696392.1|695392.1|696399.6|695399.6|696387.5|695387.5|16
1635258960000|2021-10-26 14:36:00|696388.5|695388.5|696387.7|695387.7|696413.4|695413.4|696373|695373|32
1635258970000|2021-10-26 14:36:10|696389.2|695389.2|696395.4|695395.4|696395.8|695395.8|696386.4|695386.4|18
1635258980000|2021-10-26 14:36:20|696396.6|695396.6|696394.8|695394.8|696434|695434|696380.2|695380.2|26
1635258990000|2021-10-26 14:36:30|696391.1|695391.1|696384|695384|696401.7|695401.7|696372.5|695372.5|23
1635259000000|2021-10-26 14:36:40|696384.8|695384.8|696335.3|695335.3|696399.5|695399.5|696335.3|695335.3|17
1635259010000|2021-10-26 14:36:50|696331.9|695331.9|696343.2|695343.2|696343.4|695343.4|696310.7|695310.7|24
1635259020000|2021-10-26 14:37:00|696342|695342|696356|695356|696367.2|695367.2|696337.3|695337.3|19
1635259030000|2021-10-26 14:37:10|696349.2|695349.2|696397.4|695397.4|696417.1|695417.1|696347.3|695347.3|25
1635259040000|2021-10-26 14:37:20|696397.3|695397.3|696377.9|695377.9|696862.2|695397.4|696353.4|694850.6|26
1635259050000|2021-10-26 14:37:30|696378|695378|696384|695384|696387.1|695387.1|696348.1|695348.1|24
1635259060000|2021-10-26 14:37:40|696382.7|695382.7|696318.6|695318.6|696815.3|695385.7|696309.7|694815.3|29
1635259070000|2021-10-26 14:37:50|696315.8|695315.8|696370.4|695370.4|696370.4|695370.4|696315.8|695315.8|29
1635259080000|2021-10-26 14:38:00|696860|694860|696388.8|695388.8|696864.1|695392.9|696358|694860|31
1635259090000|2021-10-26 14:38:10|696391.3|695391.3|696386.8|695386.8|696391.3|695391.3|696375.8|695375.8|22
1635259100000|2021-10-26 14:38:20|696393.4|695393.4|696399.6|695399.6|696882.2|695416.9|696384|694879.9|22
1635259110000|2021-10-26 14:38:30|696396.8|695396.8|696378|695378|696422.5|695422.5|696378|695378|15
1635259120000|2021-10-26 14:38:40|696380.7|695380.7|696366.2|695366.2|696849|695381.8|696346.5|694840.2|33
1635259130000|2021-10-26 14:38:50|696363.7|695363.7|696373|695373|696388.3|695388.3|696363.7|695363.7|28
1635259140000|2021-10-26 14:39:00|696374.9|695374.9|696884.7|694884.7|696887.1|695387.3|696361.1|694884.7|26
1635259150000|2021-10-26 14:39:10|696872.2|694872.2|696387.1|695387.1|696872.2|695388.2|696376.9|694872.2|22
1635259160000|2021-10-26 14:39:20|696387.3|695387.3|696386.3|695386.3|696399.9|695399.9|696380.5|695380.5|16
1635259170000|2021-10-26 14:39:30|696385.8|695385.8|696348.1|695348.1|696879.6|695399.1|696348.1|694879.6|23
1635259180000|2021-10-26 14:39:40|696364.9|695364.9|696379.5|695379.5|696888.8|695392.2|696325.3|694838.8|35
1635259190000|2021-10-26 14:39:50|696374.2|695374.2|696349.1|695349.1|696375.8|695375.8|696349.1|695349.1|24
1635259200000|2021-10-26 14:40:00|696354.4|695354.4|696338.3|695338.3|696369|695369|696336.3|695336.3|32
1635259210000|2021-10-26 14:40:10|696348.7|695348.7|696319.2|695319.2|696348.7|695348.7|696317.6|695317.6|23
1635259220000|2021-10-26 14:40:20|696320.6|695320.6|696322.2|695322.2|696340.7|695340.7|696312.5|695312.5|27
1635259230000|2021-10-26 14:40:30|696324.2|695324.2|696327|695327|696340.7|695340.7|696319.6|695319.6|18
1635259240000|2021-10-26 14:40:40|696338.2|695338.2|696331.4|695331.4|696344.5|695344.5|696312.8|695312.8|24
1635259250000|2021-10-26 14:40:50|696321.7|695321.7|696329.2|695329.2|696332.7|695332.7|696315.8|695315.8|19
1635259260000|2021-10-26 14:41:00|696332.8|695332.8|696837.5|694837.5|696842.8|695353.6|696323.1|694837.5|29
1635259270000|2021-10-26 14:41:10|696354.1|695354.1|696367.9|695367.9|696372.4|695372.4|696344.9|695344.9|26
1635259280000|2021-10-26 14:41:20|696367.1|695367.1|696379.4|695379.4|696381.4|695381.4|696354.5|695354.5|18
1635259290000|2021-10-26 14:41:30|696370|695370|696382.3|695382.3|696393.2|695393.2|696369.5|695369.5|21
1635259300000|2021-10-26 14:41:40|696381.2|695381.2|696385.1|695385.1|696388.7|695388.7|696381.2|695381.2|15
1635259310000|2021-10-26 14:41:50|696376.8|695376.8|696384.6|695384.6|696385.7|695385.7|696371.6|695371.6|26
1635259320000|2021-10-26 14:42:00|696379.8|695379.8|696383.3|695383.3|696388.1|695388.1|696350.2|695350.2|32
1635259330000|2021-10-26 14:42:10|696381.6|695381.6|696384.2|695384.2|696389|695389|696377.4|695377.4|23
1635259340000|2021-10-26 14:42:20|696382.1|695382.1|696438.3|695438.3|696940.5|695450.1|696378.9|694931.7|23
1635259350000|2021-10-26 14:42:30|696457|695457|696514.8|695514.8|696537.2|695537.2|696457|695457|33
1635259360000|2021-10-26 14:42:40|696520.8|695520.8|696532.3|695532.3|696546.3|695546.3|696503.7|695503.7|24
1635259370000|2021-10-26 14:42:50|696546.6|695546.6|696573.9|695573.9|697053.6|695573.9|696530.5|695047.5|34
1635259380000|2021-10-26 14:43:00|696572.7|695572.7|696589.1|695589.1|696601.4|695601.4|696568.5|695568.5|21
1635259390000|2021-10-26 14:43:10|696591.7|695591.7|696550.9|695550.9|696591.7|695591.7|696550|695550|22
1635259400000|2021-10-26 14:43:20|696553.4|695553.4|696576.9|695576.9|696584.7|695584.7|696552.5|695552.5|32
1635259410000|2021-10-26 14:43:30|696576.6|695576.6|696590.8|695590.8|696600.6|695600.6|696566.1|695566.1|24
1635259420000|2021-10-26 14:43:40|696596.6|695596.6|696567.4|695567.4|696600|695600|696558.7|695558.7|23
1635259430000|2021-10-26 14:43:50|696562.2|695562.2|696545.6|695545.6|696566.2|695566.2|696536.7|695536.7|30
1635259440000|2021-10-26 14:44:00|696541.8|695541.8|696558|695558|696558|695558|696538.8|695538.8|22
1635259450000|2021-10-26 14:44:10|696543.8|695543.8|696547.7|695547.7|696558.6|695558.6|696534|695534|25
1635259460000|2021-10-26 14:44:20|696544.5|695544.5|696526|695526|696552|695552|696516.9|695516.9|36
1635259470000|2021-10-26 14:44:30|696524.8|695524.8|696501.7|695501.7|696540.4|695540.4|696501.7|695501.7|24
1635259480000|2021-10-26 14:44:40|696501.3|695501.3|696538.2|695538.2|697038.8|695563.9|696501.3|695031.9|27
1635259490000|2021-10-26 14:44:50|696548.7|695548.7|696548.1|695548.1|696555.4|695555.4|696520.8|695520.8|34
1635259500000|2021-10-26 14:45:00|696547.5|695547.5|696575.8|695575.8|696580.2|695580.2|696541.6|695541.6|38
1635259510000|2021-10-26 14:45:10|696579.3|695579.3|696571.7|695571.7|696580.7|695580.7|696568.7|695568.7|31
1635259520000|2021-10-26 14:45:20|696573.2|695573.2|696597.3|695597.3|696597.3|695597.3|696558.9|695558.9|17
1635259530000|2021-10-26 14:45:30|696661.6|695661.6|696683.5|695683.5|696701|695701|696648.2|695648.2|32
1635259540000|2021-10-26 14:45:40|696680.6|695680.6|696702|695702|696706.5|695706.5|696680.6|695680.6|21
1635259550000|2021-10-26 14:45:50|696696.5|695696.5|696638.5|695638.5|697130.7|695707|696620|695121.3|34
1635259560000|2021-10-26 14:46:00|696637.9|695637.9|696697.5|695697.5|697149.1|695710.3|696635.7|695142.4|32
1635259570000|2021-10-26 14:46:10|696700.7|695700.7|696710.9|695710.9|696715.9|695715.9|696699.2|695699.2|20
1635259580000|2021-10-26 14:46:20|696714|695714|696714.8|695714.8|696721.3|695721.3|696709|695709|25
1635259590000|2021-10-26 14:46:30|696719.4|695719.4|696642.2|695642.2|696719.5|695719.5|696622|695622|31
1635259600000|2021-10-26 14:46:40|696643.8|695643.8|697176.1|695176.1|697179.7|695674.8|696643.2|695169.5|29
1635259610000|2021-10-26 14:46:50|697175.9|695175.9|697221.4|695221.4|697227.7|695695.4|696682.3|695174.7|30
1635259620000|2021-10-26 14:47:00|697227.6|695227.6|697257.6|695257.6|697258|695754.5|696728.9|695227.6|34
1635259630000|2021-10-26 14:47:10|697256.4|695256.4|697238|695238|697265.2|695265.2|697238|695238|30
1635259640000|2021-10-26 14:47:20|697239.5|695239.5|696695.2|695695.2|697239.5|695718.3|696684.9|695182.7|33
1635259650000|2021-10-26 14:47:30|696687.8|695687.8|697182.2|695182.2|697206.3|695699.1|696666.6|695181.1|28
1635259660000|2021-10-26 14:47:40|697188.9|695188.9|696692.8|695692.8|697211.2|695706|696682.3|695186.1|19
1635259670000|2021-10-26 14:47:50|696689|695689|696701.9|695701.9|697223.7|695717.2|696686|695195.9|22
1635259680000|2021-10-26 14:48:00|696703.8|695703.8|697194.2|695194.2|697215.2|695706.3|696687.1|695192.3|26
1635259690000|2021-10-26 14:48:10|697184.3|695184.3|696667.2|695667.2|697184.3|695703.7|696663.4|695183.8|28
1635259700000|2021-10-26 14:48:20|696666.9|695666.9|697200.9|695200.9|697211.1|695720.1|696575.1|695092|30
1635259710000|2021-10-26 14:48:30|697201.7|695201.7|697183|695183|697201.7|695683.7|696658.1|695158.1|33
1635259720000|2021-10-26 14:48:40|697182.7|695182.7|696672|695672|697182.7|695686.8|696669.8|695182.7|23
1635259730000|2021-10-26 14:48:50|696673.5|695673.5|696683.9|695683.9|696683.9|695683.9|696671.1|695671.1|20
1635259740000|2021-10-26 14:49:00|696678.6|695678.6|697171.4|695171.4|697185.2|695690|696658.9|695163.9|25
1635259750000|2021-10-26 14:49:10|696677.2|695677.2|696694.6|695694.6|697211|695706.1|696672|695174|19
1635259760000|2021-10-26 14:49:20|697178.6|695178.6|696655.5|695655.5|697189.4|695696.7|696650.8|695152.3|31
1635259770000|2021-10-26 14:49:30|696653.6|695653.6|696655.4|695655.4|696656.7|695656.7|696642|695642|17
1635259780000|2021-10-26 14:49:40|696653.3|695653.3|696651.6|695651.6|696658|695658|696641.8|695641.8|20
1635259790000|2021-10-26 14:49:50|696649.8|695649.8|697151|695151|697154.7|695649.8|696644.2|695150.3|21
1635259800000|2021-10-26 14:50:00|697148.5|695148.5|697232.8|695232.8|697232.8|695724.2|696645.3|695148.4|30
1635259810000|2021-10-26 14:50:10|697227.9|695227.9|697245.4|695245.4|697245.4|695733.2|696727.3|695226.6|25
1635259820000|2021-10-26 14:50:20|697242|695242|696741.8|695741.8|697261.5|695756.9|696706.6|695222.1|36
1635259830000|2021-10-26 14:50:30|696744|695744|696760.5|695760.5|697275.9|695774.5|696740.8|695261.1|35
1635259840000|2021-10-26 14:50:40|696760.8|695760.8|697261.7|695261.7|697261.7|695765.9|696760.5|695261.7|21
1635259850000|2021-10-26 14:50:50|697257.8|695257.8|696764.6|695764.6|697275.1|695770.7|696758.6|695255.5|33
1635259860000|2021-10-26 14:51:00|696766.1|695766.1|696884.1|695884.1|697396.6|695917.2|696754.7|695259.6|36
1635259870000|2021-10-26 14:51:10|696884.4|695884.4|696866.1|695866.1|697373.5|695889.1|696849.7|695361.7|39
1635259880000|2021-10-26 14:51:20|696865.9|695865.9|696714.7|695714.7|697369.2|695870.4|696714.7|695261|29
1635259890000|2021-10-26 14:51:30|697222.8|695222.8|697128|695128|697232.5|695730.1|696659.4|695115.7|36
1635259900000|2021-10-26 14:51:40|697097.9|695097.9|697084.1|695084.1|697105.4|695105.4|697030|695030|36
1635259910000|2021-10-26 14:51:50|697079|695079|697025.7|695025.7|697080.2|695080.2|697022.1|695022.1|33
1635259920000|2021-10-26 14:52:00|697021|695021|696981.4|694981.4|697052.8|695052.8|696978.7|694978.7|36
1635259930000|2021-10-26 14:52:10|696979.6|694979.6|696976.1|694976.1|696979.6|694979.6|696965.6|694965.6|31
1635259940000|2021-10-26 14:52:20|696478.3|695478.3|696971.2|694971.2|696991.3|695487.4|696471|694971.2|29
1635259950000|2021-10-26 14:52:30|696971.3|694971.3|696909.5|694909.5|696974.4|695413.1|696401.5|694905.4|30
1635259960000|2021-10-26 14:52:40|696902.3|694902.3|696899.5|694899.5|696906|695383.2|696378.5|694876.9|26
1635259970000|2021-10-26 14:52:50|696888|694888|696383.3|695383.3|696896.3|695384.2|696382.7|694869.1|32
1635259980000|2021-10-26 14:53:00|696380.3|695380.3|696887.4|694887.4|696903.4|695384.2|696378.5|694885.6|32
1635259990000|2021-10-26 14:53:10|696887.6|694887.6|696451.3|695451.3|696983.4|695451.3|696446.6|694887.6|31
1635260000000|2021-10-26 14:53:20|696447.4|695447.4|696955.7|694955.7|697003.3|695451.7|696435.1|694938.5|36
1635260010000|2021-10-26 14:53:30|696967.2|694967.2|696964.4|694964.4|696978|695473.5|696451.2|694952|36
1635260020000|2021-10-26 14:53:40|696963.9|694963.9|696443.2|695443.2|696976.3|695463.9|696438.3|694944.7|33
1635260030000|2021-10-26 14:53:50|696440.1|695440.1|696470.9|695470.9|696978.3|695470.9|696440.1|694949.4|34
1635260040000|2021-10-26 14:54:00|696470.8|695470.8|696473.6|695473.6|696980.2|695478.7|696461.8|694969.6|30
1635260050000|2021-10-26 14:54:10|696473.8|695473.8|697029.8|695029.8|697040.5|695482.8|696473.6|694980|34
1635260060000|2021-10-26 14:54:20|697030.9|695030.9|696570.1|695570.1|697082|695581.1|696543.7|695030.9|27
1635260070000|2021-10-26 14:54:30|696664.7|695664.7|697186.5|695186.5|697192.3|695678.3|696644.6|695127.7|39
1635260080000|2021-10-26 14:54:40|697184.3|695184.3|696679.6|695679.6|697184.3|695679.6|696675.7|695176.3|24
1635260090000|2021-10-26 14:54:50|696680.1|695680.1|696671.7|695671.7|696683.4|695683.4|696663.2|695663.2|23
1635260100000|2021-10-26 14:55:00|696672.1|695672.1|696570.8|695570.8|697111.8|695690.2|696569.5|695078.8|34
1635260110000|2021-10-26 14:55:10|696573.3|695573.3|696561.1|695561.1|697066.9|695580.2|696561.1|695062|28
1635260120000|2021-10-26 14:55:20|696563.9|695563.9|697056.9|695056.9|697057.8|695563.9|696542|695042.1|25
1635260130000|2021-10-26 14:55:30|696551|695551|697075|695075|697081.6|695575.3|696551|695058.8|32
1635260140000|2021-10-26 14:55:40|697077.3|695077.3|696589.6|695589.6|697087.3|695592.2|696580.8|695077.3|25
1635260150000|2021-10-26 14:55:50|697049|695049|697043.8|695043.8|697052.2|695555.6|696545.7|695043.6|22
1635260160000|2021-10-26 14:56:00|697043.4|695043.4|697083.8|695083.8|697087.9|695579.8|696549.8|695043.4|23
1635260170000|2021-10-26 14:56:10|697077.5|695077.5|696493.3|695493.3|697084.8|695516.7|696475.2|694980.6|33
1635260180000|2021-10-26 14:56:20|696495.4|695495.4|696553.4|695553.4|697064.9|695563.7|696491.4|695031.5|30
1635260190000|2021-10-26 14:56:30|696556.6|695556.6|696527.7|695527.7|697041.2|695556.7|696527.7|695029.1|24
1635260200000|2021-10-26 14:56:40|696531.7|695531.7|696477|695477|697041.1|695553.8|696477|694977.3|27
1635260210000|2021-10-26 14:56:50|696979.8|694979.8|696463.1|695463.1|696979.8|695468.7|696460.1|694976.9|26
1635260220000|2021-10-26 14:57:00|696461.8|695461.8|696378.7|695378.7|696889.4|695461.8|696369.4|694869.3|28
1635260230000|2021-10-26 14:57:10|696378.5|695378.5|696387.5|695387.5|696899.9|695390.5|696378.5|694886.9|28
1635260240000|2021-10-26 14:57:20|696383.2|695383.2|696411.7|695411.7|696915.9|695415|696381.7|694915.3|35
1635260250000|2021-10-26 14:57:30|696910.4|694910.4|696471.1|695471.1|696910.4|695480.9|696401.5|694908|33
1635260260000|2021-10-26 14:57:40|696472.8|695472.8|697024|695024|697024|695549|696470.6|694973.6|35
1635260270000|2021-10-26 14:57:50|697023.1|695023.1|696556|695556|697054.5|695567.2|696521.9|695017.1|38
1635260280000|2021-10-26 14:58:00|696562.2|695562.2|696585.8|695585.8|697089|695595.5|696554.8|695089|36
1635260290000|2021-10-26 14:58:10|696586.9|695586.9|696547.1|695547.1|697078.6|695590.7|696545.1|695051.8|33
1635260300000|2021-10-26 14:58:20|696546.6|695546.6|696516.3|695516.3|697011.7|695549.5|696492.7|695001|24
1635260310000|2021-10-26 14:58:30|697011|695011|696512.6|695512.6|697014.7|695518.8|696503|695005.9|24
1635260320000|2021-10-26 14:58:40|696505.4|695505.4|696456.4|695456.4|696972.8|695507.3|696440|694931.6|36
1635260330000|2021-10-26 14:58:50|696462.5|695462.5|696510.5|695510.5|696999.9|695512.9|696458|694955.1|33
1635260340000|2021-10-26 14:59:00|696507.1|695507.1|696589.7|695589.7|697079.5|695601.4|696507.1|695026.1|34
1635260350000|2021-10-26 14:59:10|696577.9|695577.9|697085.4|695085.4|697085.4|695596.2|696577.9|695074.6|29
1635260360000|2021-10-26 14:59:20|697078.1|695078.1|696559.8|695559.8|697078.1|695574.5|696546.8|695064.9|32
1635260370000|2021-10-26 14:59:30|696558.7|695558.7|696570.7|695570.7|697072.8|695593.9|696556.5|695052.4|35
1635260380000|2021-10-26 14:59:40|696572|695572|696591|695591|697084.1|695594|696557.9|695080|24
1635260390000|2021-10-26 14:59:50|696611.6|695611.6|697149|695149|697152.5|695654.3|696587|695146.6|28
1635260400000|2021-10-26 15:00:00|697150.4|695150.4|697200.6|695200.6|697201.3|695694.7|696655.7|695150.4|34
1635260410000|2021-10-26 15:00:10|697199.5|695199.5|696689.3|695689.3|697199.5|695700.2|696689.1|695192.3|25
1635260420000|2021-10-26 15:00:20|696694.4|695694.4|696702.8|695702.8|697195.7|695722.2|696693.3|695195.5|31
1635260430000|2021-10-26 15:00:30|696701.9|695701.9|696676.6|695676.6|696708.5|695708.5|696676.6|695676.6|30
1635260440000|2021-10-26 15:00:40|696674.6|695674.6|696674.5|695674.5|696676.5|695676.5|696655.3|695655.3|28
1635260450000|2021-10-26 15:00:50|696674|695674|696702.5|695702.5|696709.5|695709.5|696662.4|695662.4|32
1635260460000|2021-10-26 15:01:00|696707.1|695707.1|696681.4|695681.4|697203.2|695707.1|696675.9|695179.8|26
1635260470000|2021-10-26 15:01:10|696681.1|695681.1|696700.9|695700.9|697181.8|695708.1|696676.5|695177.8|17
1635260480000|2021-10-26 15:01:20|696704|695704|696625.2|695625.2|697139.1|695704.1|696607.5|695113|39
1635260490000|2021-10-26 15:01:30|696623.9|695623.9|696633.6|695633.6|697137.6|695636.6|696605.3|695117.8|37
1635260500000|2021-10-26 15:01:40|696636.8|695636.8|696611.6|695611.6|697116.3|695636.8|696609.4|695112|27
1635260510000|2021-10-26 15:01:50|696611.2|695611.2|696614|695614|697108.2|695619.5|696603.1|695108.2|34
1635260520000|2021-10-26 15:02:00|696612.4|695612.4|696558.5|695558.5|696622.4|695622.4|696549.7|695549.7|39
1635260530000|2021-10-26 15:02:10|696575.5|695575.5|696537|695537|697077.7|695586.2|696529.7|695030|32
1635260540000|2021-10-26 15:02:20|696548.1|695548.1|696579.4|695579.4|697121|695630.8|696460.4|694964.2|35
1635260550000|2021-10-26 15:02:30|696582.5|695582.5|696544.5|695544.5|697047|695582.6|696544.5|695046.2|32
1635260560000|2021-10-26 15:02:40|696544.7|695544.7|696460|695460|696989.1|695547.1|696460|694989.1|35
1635260570000|2021-10-26 15:02:50|696472.2|695472.2|696446.7|695446.7|696958.9|695473.6|696440.1|694949.7|35
1635260580000|2021-10-26 15:03:00|696444.6|695444.6|696474.3|695474.3|696963.1|695474.9|696441.2|694963.1|33
1635260590000|2021-10-26 15:03:10|696474.9|695474.9|696524.1|695524.1|697042.2|695547.2|696469.7|695042.2|26
1635260600000|2021-10-26 15:03:20|696524.8|695524.8|696542.2|695542.2|697040.6|695542.2|696519.1|695040.6|30
1635260610000|2021-10-26 15:03:30|696542.3|695542.3|696513.2|695513.2|697071.5|695574.9|696513.2|695027|28
1635260620000|2021-10-26 15:03:40|696520.9|695520.9|696515.7|695515.7|696528.7|695528.7|696511.8|695511.8|28
1635260630000|2021-10-26 15:03:50|696515.8|695515.8|696519.3|695519.3|696523.1|695523.1|696515.8|695515.8|19
1635260640000|2021-10-26 15:04:00|696518.5|695518.5|696561.4|695561.4|697064|695565.4|696505.2|695064|33
1635260650000|2021-10-26 15:04:10|696562|695562|696633.3|695633.3|696633.3|695633.3|696561|695561|33
1635260660000|2021-10-26 15:04:20|696631.1|695631.1|696628.1|695628.1|697123.9|695634.8|696563.9|695082.6|38
1635260670000|2021-10-26 15:04:30|696633.8|695633.8|696701.5|695701.5|696713.7|695713.7|696632.8|695632.8|35
1635260680000|2021-10-26 15:04:40|696714.8|695714.8|696766|695766|697286.7|695778.8|696714.8|695236.8|31
1635260690000|2021-10-26 15:04:50|696766.4|695766.4|696749.7|695749.7|696773.9|695773.9|696749.6|695749.6|30
1635260700000|2021-10-26 15:05:00|696737.2|695737.2|696720.4|695720.4|696737.5|695737.5|696707.2|695707.2|30
1635260710000|2021-10-26 15:05:10|696719.7|695719.7|696728.1|695728.1|696746.5|695746.5|696719.2|695719.2|34
1635260720000|2021-10-26 15:05:20|696727.1|695727.1|696726.9|695726.9|696743.4|695743.4|696721.4|695721.4|29
1635260730000|2021-10-26 15:05:30|696719.1|695719.1|696628.4|695628.4|697229.7|695728.9|696614.4|695227.6|31
1635260740000|2021-10-26 15:05:40|696612.9|695612.9|696638.4|695638.4|697135.8|695638.9|696612.9|695135.8|23
1635260750000|2021-10-26 15:05:50|696641.7|695641.7|696632.9|695632.9|696649.4|695649.4|696625.1|695625.1|24
1635260760000|2021-10-26 15:06:00|696629.7|695629.7|696631.5|695631.5|696645.8|695645.8|696611.2|695611.2|29
1635260770000|2021-10-26 15:06:10|696634.5|695634.5|697112.5|695112.5|697112.5|695635.6|696583.7|695112.5|32
1635260780000|2021-10-26 15:06:20|696574.2|695574.2|696599.4|695599.4|697125.4|695626.2|696574.2|695115.4|30
1635260790000|2021-10-26 15:06:30|696604.1|695604.1|696611.5|695611.5|696625.6|695625.6|696591.3|695591.3|30
1635260800000|2021-10-26 15:06:40|696608.8|695608.8|696640.8|695640.8|697134.9|695641.8|696606.4|695113.2|22
1635260810000|2021-10-26 15:06:50|696612.4|695612.4|696617.5|695617.5|696649.5|695649.5|696598.8|695598.8|18
1635260820000|2021-10-26 15:07:00|696611.5|695611.5|696616.2|695616.2|696616.2|695616.2|696567.4|695567.4|24
1635260830000|2021-10-26 15:07:10|696592.5|695592.5|696610.3|695610.3|696613.3|695613.3|696586.5|695586.5|33
1635260840000|2021-10-26 15:07:20|696600.9|695600.9|696627.9|695627.9|697122.7|695627.9|696583.4|695107.5|24
1635260850000|2021-10-26 15:07:30|696620.2|695620.2|696609|695609|696631.1|695631.1|696598.9|695598.9|32
1635260860000|2021-10-26 15:07:40|696608|695608|696607.7|695607.7|697129.1|695632.6|696603.9|695126.2|22
1635260870000|2021-10-26 15:07:50|697135.7|695135.7|697190.9|695190.9|697219.4|695678.1|696646.1|695135.7|33
1635260880000|2021-10-26 15:08:00|697189.1|695189.1|696714|695714|697192.2|695714|696684.2|695184.4|34
1635260890000|2021-10-26 15:08:10|696709.6|695709.6|696808.9|695808.9|696812.5|695812.5|696707.9|695707.9|33
1635260900000|2021-10-26 15:08:20|696806.6|695806.6|696807.9|695807.9|696807.9|695807.9|696796.7|695796.7|31
1635260910000|2021-10-26 15:08:30|696807.7|695807.7|696777.7|695777.7|697282.9|695807.7|696763.5|695276.7|33
1635260920000|2021-10-26 15:08:40|696779.8|695779.8|696783.8|695783.8|696790.3|695790.3|696776|695776|21
1635260930000|2021-10-26 15:08:50|696784.1|695784.1|696798.6|695798.6|697297.1|695813.4|696775.2|695277.4|35
1635260940000|2021-10-26 15:09:00|697360.7|695360.7|696939.2|695939.2|697432.4|695940|696926.8|695360.7|29
1635260950000|2021-10-26 15:09:10|696939.8|695939.8|696906.2|695906.2|697436.2|695939.9|696906.2|695427.1|30
1635260960000|2021-10-26 15:09:20|696907.8|695907.8|696936.9|695936.9|697429.9|695940.5|696905.3|695424.7|27
1635260970000|2021-10-26 15:09:30|696925.6|695925.6|696807.2|695807.2|697323.5|695926.3|696796.5|695291.9|34
1635260980000|2021-10-26 15:09:40|696803.6|695803.6|697359.6|695359.6|697362.3|695877.8|696803.6|695293.9|28
1635260990000|2021-10-26 15:09:50|697360.9|695360.9|696865.3|695865.3|697406|695901.7|696859.6|695358.3|28
1635261000000|2021-10-26 15:10:00|696863.1|695863.1|696864.2|695864.2|697383|695876.9|696851.3|695342|33
1635261010000|2021-10-26 15:10:10|696863.6|695863.6|696861.3|695861.3|696879.4|695879.4|696858.7|695858.7|27
1635261020000|2021-10-26 15:10:20|696869.5|695869.5|696822|695822|697323|695873|696821.9|695304.9|27
1635261030000|2021-10-26 15:10:30|696824.6|695824.6|696808.1|695808.1|696824.6|695824.6|696808.1|695808.1|23
1635261040000|2021-10-26 15:10:40|696807.4|695807.4|696692.3|695692.3|696817.8|695817.8|696690.4|695690.4|28
1635261050000|2021-10-26 15:10:50|696696.2|695696.2|696713.9|695713.9|697208.7|695728.5|696687.3|695202|34
1635261060000|2021-10-26 15:11:00|696725.4|695725.4|696712.8|695712.8|697245.8|695763.9|696711.3|695245.8|29
1635261070000|2021-10-26 15:11:10|696738.1|695738.1|696775.4|695775.4|697272.6|695790.9|696715.8|695263.3|38
1635261080000|2021-10-26 15:11:20|696775|695775|696823.6|695823.6|697314.5|695823.6|696775|695299|38
1635261090000|2021-10-26 15:11:30|696821.7|695821.7|696811.5|695811.5|696828.3|695828.3|696797.2|695797.2|33
1635261100000|2021-10-26 15:11:40|696809.3|695809.3|696819.1|695819.1|697328.5|695838.1|696801.5|695315.8|28
1635261110000|2021-10-26 15:11:50|696818|695818|696841.8|695841.8|697360.9|695863.3|696809.4|695347.1|31
1635261120000|2021-10-26 15:12:00|696841.2|695841.2|696842.3|695842.3|696846.9|695846.9|696836.2|695836.2|21
1635261130000|2021-10-26 15:12:10|696842|695842|696865.5|695865.5|696874.9|695874.9|696835.1|695835.1|27
1635261140000|2021-10-26 15:12:20|696862.5|695862.5|696857.9|695857.9|696864.7|695864.7|696854.3|695854.3|22
1635261150000|2021-10-26 15:12:30|696850.7|695850.7|697346|695346|697346|695862.8|696845.5|695337.8|30
1635261160000|2021-10-26 15:12:40|697338.2|695338.2|696843.8|695843.8|697338.2|695852.6|696840.7|695338.2|25
1635261170000|2021-10-26 15:12:50|696845.5|695845.5|696846.7|695846.7|696856.7|695856.7|696833.8|695833.8|23
1635261180000|2021-10-26 15:13:00|696848.5|695848.5|696863.8|695863.8|696884.9|695884.9|696837.1|695837.1|24
1635261190000|2021-10-26 15:13:10|696861.9|695861.9|696877.9|695877.9|696890.4|695890.4|696861.9|695861.9|23
1635261200000|2021-10-26 15:13:20|696882.1|695882.1|696904.8|695904.8|696904.8|695904.8|696877.4|695877.4|17
1635261210000|2021-10-26 15:13:30|696897.8|695897.8|696883.1|695883.1|696899.4|695899.4|696875.9|695875.9|18
1635261220000|2021-10-26 15:13:40|696880.7|695880.7|697366.6|695366.6|697366.6|695886.2|696862.9|695365.4|21
1635261230000|2021-10-26 15:13:50|697367.8|695367.8|696873.7|695873.7|697377.9|695878|696871.4|695362.3|27
1635261240000|2021-10-26 15:14:00|696875.3|695875.3|696899.7|695899.7|696899.7|695899.7|696871.9|695871.9|22
1635261250000|2021-10-26 15:14:10|696889.6|695889.6|696925.4|695925.4|697386.2|695932.3|696888.2|695386.2|25
1635261260000|2021-10-26 15:14:20|696929.3|695929.3|696924.6|695924.6|696932.6|695932.6|696900|695900|21
1635261270000|2021-10-26 15:14:30|696929.7|695929.7|696927.1|695927.1|696930.1|695930.1|696891.7|695891.7|29
1635261280000|2021-10-26 15:14:40|696929.2|695929.2|696903.7|695903.7|696932.5|695932.5|696903.7|695903.7|28
1635261290000|2021-10-26 15:14:50|696901.2|695901.2|696896.8|695896.8|696918.7|695918.7|696886.6|695886.6|25
1635261300000|2021-10-26 15:15:00|696891.2|695891.2|696926.6|695926.6|697398.8|695926.6|696875.9|695398.8|36
1635261310000|2021-10-26 15:15:10|696919.2|695919.2|696927.9|695927.9|696931.4|695931.4|696910.6|695910.6|20
1635261320000|2021-10-26 15:15:20|696918.4|695918.4|696900.2|695900.2|696928.3|695928.3|696890.2|695890.2|30
1635261330000|2021-10-26 15:15:30|696881.2|695881.2|696856.1|695856.1|696881.2|695881.2|696842.2|695842.2|31
1635261340000|2021-10-26 15:15:40|696858.1|695858.1|696768.9|695768.9|697317.3|695858.1|696749.8|695317.3|35
1635261350000|2021-10-26 15:15:50|696770.9|695770.9|696785.4|695785.4|696789.2|695789.2|696770.7|695770.7|28
1635261360000|2021-10-26 15:16:00|696784.9|695784.9|696758.6|695758.6|697244|695784.9|696733.1|695243.4|27
1635261370000|2021-10-26 15:16:10|696745.2|695745.2|696748.6|695748.6|697254.1|695759.8|696744.6|695254.1|24
1635261380000|2021-10-26 15:16:20|696748.7|695748.7|696749.8|695749.8|696759.3|695759.3|696745.3|695745.3|24
1635261390000|2021-10-26 15:16:30|696752.8|695752.8|696725.4|695725.4|696752.8|695752.8|696724.9|695724.9|21
1635261400000|2021-10-26 15:16:40|696734.9|695734.9|696733.4|695733.4|696742|695742|696730.8|695730.8|15
1635261410000|2021-10-26 15:16:50|696730.6|695730.6|696735.8|695735.8|696738.6|695738.6|696727.5|695727.5|12
1635261420000|2021-10-26 15:17:00|696734.3|695734.3|696771.1|695771.1|697271.7|695778.2|696731.7|695248.7|27
1635261430000|2021-10-26 15:17:10|696770.5|695770.5|697268.9|695268.9|697277.9|695777.1|696766.6|695268.9|19
1635261440000|2021-10-26 15:17:20|696770.7|695770.7|696777.3|695777.3|697274.2|695783.4|696762.2|695263.3|29
1635261450000|2021-10-26 15:17:30|696778.4|695778.4|696774.3|695774.3|697261.3|695780.6|696765.7|695256|22
1635261460000|2021-10-26 15:17:40|696777.5|695777.5|697181.1|695181.1|697228.9|695777.5|696675.6|695180.8|28
1635261470000|2021-10-26 15:17:50|697188.2|695188.2|696570.6|695570.6|697198.8|695700.3|696549.3|695053.4|32
1635261480000|2021-10-26 15:18:00|696567|695567|696632.7|695632.7|697127|695643.9|696566.9|695079.3|27
1635261490000|2021-10-26 15:18:10|696634.8|695634.8|697139.7|695139.7|697139.7|695643|696626|695139.7|18
1635261500000|2021-10-26 15:18:20|697142.5|695142.5|697177.4|695177.4|697177.4|695667.8|696626.7|695132.6|25
1635261510000|2021-10-26 15:18:30|697176.4|695176.4|696618.2|695618.2|697179.7|695682.1|696618.2|695118.8|31
1635261520000|2021-10-26 15:18:40|696602.5|695602.5|696602.8|695602.8|697080.8|695611.1|696584.5|695075|28
1635261530000|2021-10-26 15:18:50|696598.3|695598.3|696606.5|695606.5|697097.4|695612.2|696594.7|695088.7|33
1635261540000|2021-10-26 15:19:00|696605.8|695605.8|696554.7|695554.7|697057.8|695613.9|696536.3|695057.8|33
1635261550000|2021-10-26 15:19:10|696551|695551|696551.7|695551.7|697041.6|695562.1|696540.9|695041.6|25
1635261560000|2021-10-26 15:19:20|696548.4|695548.4|696456.5|695456.5|696552.5|695552.5|696456.5|695456.5|18
1635261570000|2021-10-26 15:19:30|696964|694964|697010.4|695010.4|697010.4|695509.9|696452.1|694947|33
1635261580000|2021-10-26 15:19:40|697012.5|695012.5|696486.2|695486.2|697012.5|695514.2|696486.2|694986.7|26
1635261590000|2021-10-26 15:19:50|696489.3|695489.3|696503.7|695503.7|697006.2|695505.2|696489.3|694982.2|21
1635261600000|2021-10-26 15:20:00|696500.7|695500.7|696492.5|695492.5|697007.9|695504.1|696477.7|694986|26
1635261610000|2021-10-26 15:20:10|696493.2|695493.2|696477.1|695477.1|696496.9|695496.9|696477.1|695477.1|22
1635261620000|2021-10-26 15:20:20|696971.9|694971.9|696989.1|694989.1|696989.1|695489.3|696474.7|694970|31
1635261630000|2021-10-26 15:20:30|696989.5|694989.5|696945.1|694945.1|696989.5|695483|696444.5|694943.2|30
1635261640000|2021-10-26 15:20:40|696945.3|694945.3|696450.9|695450.9|696952|695455.4|696421.1|694923.5|34
1635261650000|2021-10-26 15:20:50|696453.2|695453.2|696957.5|694957.5|696971.4|695464.8|696451.6|694951.3|30
1635261660000|2021-10-26 15:21:00|696954.8|694954.8|696954.9|694954.9|696960.1|694960.1|696953.4|694953.4|21
1635261670000|2021-10-26 15:21:10|696952.9|694952.9|696933.6|694933.6|696961.9|695461.3|696440.6|694933.6|29
1635261680000|2021-10-26 15:21:20|696937.5|694937.5|696945.7|694945.7|696956.2|695453.5|696446.3|694936.7|32
1635261690000|2021-10-26 15:21:30|696945|694945|696936.8|694936.8|696956.5|695435.4|696434.7|694930|22
1635261700000|2021-10-26 15:21:40|696936.1|694936.1|696953.2|694953.2|696956.3|695455.4|696455.4|694935.7|18
1635261710000|2021-10-26 15:21:50|696954.9|694954.9|696445.1|695445.1|696969.4|695446.4|696445.1|694944.1|21
1635261720000|2021-10-26 15:22:00|696449.9|695449.9|696447|695447|696449.9|695449.9|696435.3|695435.3|33
1635261730000|2021-10-26 15:22:10|696448.2|695448.2|697167.7|695167.7|697182.6|695670.3|696446.6|694947|30
1635261740000|2021-10-26 15:22:20|697165|695165|697165.5|695165.5|697175.4|695175.4|697155.1|695155.1|35
1635261750000|2021-10-26 15:22:30|697164.6|695164.6|697177.3|695177.3|697177.3|695177.3|697163.4|695163.4|16
1635261760000|2021-10-26 15:22:40|697177.6|695177.6|697156|695156|697183.3|695183.3|697148.6|695148.6|21
1635261770000|2021-10-26 15:22:50|697149.5|695149.5|697121.9|695121.9|697149.5|695149.5|697121.7|695121.7|23
1635261780000|2021-10-26 15:23:00|697120.6|695120.6|697134.9|695134.9|697144.4|695144.4|697120.6|695120.6|24
1635261790000|2021-10-26 15:23:10|697133.7|695133.7|697116.9|695116.9|697133.7|695620.7|696608.5|695105.9|22
1635261800000|2021-10-26 15:23:20|697117.7|695117.7|697114.5|695114.5|697119.7|695119.7|697104.3|695104.3|24
1635261810000|2021-10-26 15:23:30|697114.7|695114.7|697120.2|695120.2|697122.1|695622.3|696613.7|695113.2|26
1635261820000|2021-10-26 15:23:40|697117.6|695117.6|697127.9|695127.9|697128|695128|697110.7|695110.7|15
1635261830000|2021-10-26 15:23:50|697143.6|695143.6|697104.7|695104.7|697166.5|695648.3|696625.8|695104.7|21
1635261840000|2021-10-26 15:24:00|697103.8|695103.8|697097.9|695097.9|697103.8|695607.9|696585.4|695089.1|22
1635261850000|2021-10-26 15:24:10|697096.8|695096.8|697091.2|695091.2|697097.4|695097.4|697089.6|695089.6|24
1635261860000|2021-10-26 15:24:20|697092.1|695092.1|697077.1|695077.1|697092.1|695588.5|696572|695067.4|27
1635261870000|2021-10-26 15:24:30|697074.8|695074.8|696583.3|695583.3|697078.3|695592.1|696581.2|695069|26
1635261880000|2021-10-26 15:24:40|696584.6|695584.6|696581.7|695581.7|696589.2|695589.2|696576.6|695576.6|33
1635261890000|2021-10-26 15:24:50|696577.3|695577.3|697067.5|695067.5|697078.7|695577.3|696576|695061.8|30
1635261900000|2021-10-26 15:25:00|697067.3|695067.3|697121.4|695121.4|697121.4|695588.1|696565.3|695067.3|30
1635261910000|2021-10-26 15:25:10|696612.5|695612.5|697112.7|695112.7|697131.8|695631.2|696612.5|695109.3|30
1635261920000|2021-10-26 15:25:20|697149.2|695149.2|697099.5|695099.5|697149.2|695149.2|697099.5|695099.5|38
1635261930000|2021-10-26 15:25:30|697103.9|695103.9|697140.8|695140.8|697150.6|695150.6|697103.9|695103.9|38
1635261940000|2021-10-26 15:25:40|697142.2|695142.2|697077.7|695077.7|697143.5|695143.5|697066|695066|31
1635261950000|2021-10-26 15:25:50|697077.2|695077.2|697073.1|695073.1|697110.7|695110.7|697067.6|695067.6|32
1635261960000|2021-10-26 15:26:00|697076.7|695076.7|697101.2|695101.2|697102.3|695102.3|697076.7|695076.7|29
1635261970000|2021-10-26 15:26:10|697101.1|695101.1|697092.5|695092.5|697159.5|695665.4|696665.4|695088.1|28
1635261980000|2021-10-26 15:26:20|697092|695092|697135.7|695135.7|697140.6|695140.6|697092|695092|29
1635261990000|2021-10-26 15:26:30|697128.2|695128.2|697086.7|695086.7|697139.4|695139.4|697086.7|695086.7|30
1635262000000|2021-10-26 15:26:40|697084.6|695084.6|697076.2|695076.2|697091.1|695091.1|697055.8|695055.8|25
1635262010000|2021-10-26 15:26:50|697078.7|695078.7|697067.9|695067.9|697078.7|695078.7|697066.8|695066.8|23
1635262020000|2021-10-26 15:27:00|697068.1|695068.1|697052.2|695052.2|697075.6|695561.8|696559.4|695045.4|32
1635262030000|2021-10-26 15:27:10|697051|695051|697050.5|695050.5|697054.3|695054.3|697046.9|695046.9|16
1635262040000|2021-10-26 15:27:20|697053.3|695053.3|697052.6|695052.6|697073.8|695073.8|697049.6|695049.6|26
1635262050000|2021-10-26 15:27:30|697058.3|695058.3|697043|695043|697070.6|695070.6|697043|695043|28
1635262060000|2021-10-26 15:27:40|697049.6|695049.6|697035.4|695035.4|697054.6|695054.6|697032.9|695032.9|25
1635262070000|2021-10-26 15:27:50|697038.3|695038.3|696964.4|694964.4|697043.4|695043.4|696964.4|694964.4|19
1635262080000|2021-10-26 15:28:00|696979.4|694979.4|696937.8|694937.8|696979.4|695443.6|696443.6|694918.5|35
1635262090000|2021-10-26 15:28:10|696947.2|694947.2|696968.3|694968.3|696968.9|694968.9|696941.2|694941.2|21
1635262100000|2021-10-26 15:28:20|696969.4|694969.4|697222.7|695222.7|697224.7|695679.1|696620.5|694964.2|30
1635262110000|2021-10-26 15:28:30|697203.3|695203.3|697094.8|695094.8|697219.6|695219.6|697081.8|695081.8|33
1635262120000|2021-10-26 15:28:40|697092.5|695092.5|697083.4|695083.4|697111.2|695111.2|697065.5|695065.5|25
1635262130000|2021-10-26 15:28:50|697063.2|695063.2|697041.5|695041.5|697084.7|695084.7|697041.5|695041.5|21
1635262140000|2021-10-26 15:29:00|697057.6|695057.6|697054.2|695054.2|697058.4|695058.4|697038.4|695038.4|22
1635262150000|2021-10-26 15:29:10|697055.8|695055.8|697059.2|695059.2|697061.3|695061.3|697049.4|695049.4|18
1635262160000|2021-10-26 15:29:20|697085|695085|697119.3|695119.3|697138.8|695138.8|697082.5|695082.5|28
1635262170000|2021-10-26 15:29:30|697122.6|695122.6|697101.5|695101.5|697129.5|695129.5|697079.9|695079.9|24
1635262180000|2021-10-26 15:29:40|697105|695105|697117.9|695117.9|697123.2|695123.2|697092.8|695092.8|20
1635262190000|2021-10-26 15:29:50|697118.6|695118.6|697125.7|695125.7|697128.3|695128.3|697118.1|695118.1|23
1635262200000|2021-10-26 15:30:00|697123.8|695123.8|697052.3|695052.3|697123.8|695123.8|697036|695036|33
1635262210000|2021-10-26 15:30:10|697050.8|695050.8|697069|695069|697075.9|695075.9|697050.8|695050.8|24
1635262220000|2021-10-26 15:30:20|697068.6|695068.6|697102.3|695102.3|697108.7|695108.7|697065.4|695065.4|28
1635262230000|2021-10-26 15:30:30|697104.7|695104.7|697147.7|695147.7|697160.7|695160.7|697104.7|695104.7|33
1635262240000|2021-10-26 15:30:40|697151.7|695151.7|697147.7|695147.7|697160.5|695160.5|697141.2|695141.2|19
1635262250000|2021-10-26 15:30:50|697149.4|695149.4|697133|695133|697167.3|695652.1|696652.1|695123.2|29
1635262260000|2021-10-26 15:31:00|697132.6|695132.6|697158|695158|697164.8|695164.8|697112.7|695112.7|29
1635262270000|2021-10-26 15:31:10|697154.2|695154.2|697271.6|695271.6|697299.9|695768.8|696746|695152.7|32
1635262280000|2021-10-26 15:31:20|697266.2|695266.2|697337.2|695337.2|697345.1|695345.1|697266.2|695266.2|26
1635262290000|2021-10-26 15:31:30|697327.5|695327.5|697333.4|695333.4|697338|695338|697327.5|695327.5|20
1635262300000|2021-10-26 15:31:40|697333.2|695333.2|697326.6|695326.6|697338.1|695338.1|697308.5|695308.5|33
1635262310000|2021-10-26 15:31:50|697331.8|695331.8|697331.4|695331.4|697341.2|695341.2|697320.8|695320.8|29
1635262320000|2021-10-26 15:32:00|697321|695321|696953.8|695953.8|697438.4|695960.6|696925.3|695321|33
1635262330000|2021-10-26 15:32:10|696947.9|695947.9|696943.7|695943.7|696953.2|695953.2|696941.8|695941.8|24
1635262340000|2021-10-26 15:32:20|696940|695940|697313.7|695313.7|697349|695941.6|696816.8|695309.4|27
1635262350000|2021-10-26 15:32:30|697314.8|695314.8|697325|695325|697327.7|695327.7|697265.6|695265.6|32
1635262360000|2021-10-26 15:32:40|697313.6|695313.6|697327.3|695327.3|697338.7|695822.4|696814.9|695303.8|33
1635262370000|2021-10-26 15:32:50|697328.2|695328.2|696757.9|695757.9|697332.2|695818.6|696757.9|695262.4|31
1635262380000|2021-10-26 15:33:00|696768.3|695768.3|697177.5|695177.5|697292.7|695778.2|696666|695159.9|33
1635262390000|2021-10-26 15:33:10|696669.7|695669.7|697247.6|695247.6|697262.8|695761.2|696669.7|695191.2|29
1635262400000|2021-10-26 15:33:20|697247.5|695247.5|696743.3|695743.3|697274.3|695753.9|696729.1|695241.6|26
1635262410000|2021-10-26 15:33:30|696742.7|695742.7|696723.5|695723.5|697248.3|695749.6|696723.5|695238.4|20
1635262420000|2021-10-26 15:33:40|696734.2|695734.2|696760|695760|697257.7|695760|696721.5|695250.7|33
1635262430000|2021-10-26 15:33:50|697266.4|695266.4|696775.2|695775.2|697276.2|695781|696755.1|695260.8|29
1635262440000|2021-10-26 15:34:00|696772.1|695772.1|697277.5|695277.5|697280.8|695787.5|696772.1|695275.2|31
1635262450000|2021-10-26 15:34:10|697278.4|695278.4|696694.7|695694.7|697287.2|695798.3|696694.7|695177.2|32
1635262460000|2021-10-26 15:34:20|696689.6|695689.6|696705.3|695705.3|696707.5|695707.5|696676.9|695676.9|30
1635262470000|2021-10-26 15:34:30|696703.4|695703.4|696734.8|695734.8|697224.7|695737.6|696703.4|695224.7|30
1635262480000|2021-10-26 15:34:40|696729.3|695729.3|696779|695779|697326.7|695854.9|696729.3|695260.4|30
1635262490000|2021-10-26 15:34:50|696777.9|695777.9|697379|695379|697379|695873.2|696777.9|695309|38
1635262500000|2021-10-26 15:35:00|697381.9|695381.9|697435.1|695435.1|697444|695949.9|696929.3|695381.9|31
1635262510000|2021-10-26 15:35:10|697437|695437|697383.9|695383.9|697443.7|695872.8|696825.2|695351.5|32
1635262520000|2021-10-26 15:35:20|697382.5|695382.5|696868.8|695868.8|697382.5|695868.8|696849.6|695343.8|29
1635262530000|2021-10-26 15:35:30|696887.8|695887.8|696867.1|695867.1|697399.6|695913.1|696867.1|695395.8|34
1635262540000|2021-10-26 15:35:40|696867.5|695867.5|696873.2|695873.2|697346.1|695873.2|696843.5|695346.1|24
1635262550000|2021-10-26 15:35:50|696873.1|695873.1|696873.5|695873.5|696885.4|695885.4|696855.3|695855.3|27
1635262560000|2021-10-26 15:36:00|696868.6|695868.6|696891.4|695891.4|696896|695896|696860.9|695860.9|23
1635262570000|2021-10-26 15:36:10|696895.1|695895.1|696884.7|695884.7|696901.6|695901.6|696875.5|695875.5|20
1635262580000|2021-10-26 15:36:20|697379.1|695379.1|696903.6|695903.6|697379.1|695906.3|696891.2|695379.1|33
1635262590000|2021-10-26 15:36:30|696899.4|695899.4|696855.4|695855.4|696900.2|695900.2|696847.9|695847.9|29
1635262600000|2021-10-26 15:36:40|696859.5|695859.5|696851.9|695851.9|696867.3|695867.3|696848.3|695848.3|16
1635262610000|2021-10-26 15:36:50|696848|695848|696852.1|695852.1|696856.1|695856.1|696848|695848|17
1635262620000|2021-10-26 15:37:00|696853.2|695853.2|697357.6|695357.6|697359.2|695877|696853.1|695357.6|20
1635262630000|2021-10-26 15:37:10|697357.1|695357.1|696855.6|695855.6|697359.6|695871.9|696843.9|695354.1|21
1635262640000|2021-10-26 15:37:20|696855.1|695855.1|696849.2|695849.2|696858.5|695858.5|696846.4|695846.4|21
1635262650000|2021-10-26 15:37:30|696848.8|695848.8|697316.8|695316.8|697331|695849.2|696799.5|695315.6|27
1635262660000|2021-10-26 15:37:40|696824.3|695824.3|697339.3|695339.3|697339.3|695837.4|696824.3|695332.5|18
1635262670000|2021-10-26 15:37:50|697358.2|695358.2|697340.3|695340.3|697360.8|695857.5|696831.6|695340.3|25
1635262680000|2021-10-26 15:38:00|697342.2|695342.2|697364.9|695364.9|697368.2|695842.3|696832.8|695323.2|20
1635262690000|2021-10-26 15:38:10|697368.1|695368.1|696911|695911|697394.3|695911|696879|695353.5|29
1635262700000|2021-10-26 15:38:20|696893.8|695893.8|696834.3|695834.3|697346.3|695893.8|696828.6|695328.7|26
1635262710000|2021-10-26 15:38:30|696835.7|695835.7|697341.5|695341.5|697352.7|695851|696829.7|695323.5|21
1635262720000|2021-10-26 15:38:40|697338|695338|697345.4|695345.4|697365.1|695365.1|697335|695335|18
1635262730000|2021-10-26 15:38:50|697343.5|695343.5|697337.3|695337.3|697343.5|695343.5|697337|695337|17
1635262740000|2021-10-26 15:39:00|697338.8|695338.8|696772.4|695772.4|697338.8|695802.9|696756.1|695267.2|24
1635262750000|2021-10-26 15:39:10|696770.7|695770.7|697169.9|695169.9|697236.8|695774.3|696727.3|695159.5|28
1635262760000|2021-10-26 15:39:20|697164.9|695164.9|697189.2|695189.2|697201.4|695694.1|696667.7|695149.8|26
1635262770000|2021-10-26 15:39:30|697191.3|695191.3|697189.2|695189.2|697191.8|695191.8|697187.6|695187.6|29
1635262780000|2021-10-26 15:39:40|697189|695189|697234.1|695234.1|697240.6|695740.5|696696.4|695188.2|30
1635262790000|2021-10-26 15:39:50|697225.3|695225.3|696691.2|695691.2|697229.6|695695.9|696691.2|695191.1|34
1635262800000|2021-10-26 15:40:00|696699.9|695699.9|697224.9|695224.9|697238.4|695738.2|696699.9|695197.2|29
1635262810000|2021-10-26 15:40:10|697230.1|695230.1|697242.2|695242.2|697242.2|695242.2|697229|695229|24
1635262820000|2021-10-26 15:40:20|697243.4|695243.4|697319.1|695319.1|697323.9|695783.6|696719.4|695212.3|31
1635262830000|2021-10-26 15:40:30|697319.2|695319.2|697342.9|695342.9|697373.2|695373.2|697319.2|695319.2|34
1635262840000|2021-10-26 15:40:40|697341.4|695341.4|697330.4|695330.4|697346.8|695346.8|697326.2|695326.2|28
1635262850000|2021-10-26 15:40:50|697331.4|695331.4|697276.1|695276.1|697331.4|695747|696747|695227.9|28
1635262860000|2021-10-26 15:41:00|697275.2|695275.2|696827.8|695827.8|697290.1|695839|696813.4|695258.3|33
1635262870000|2021-10-26 15:41:10|697322.6|695322.6|697274.9|695274.9|697323.3|695811.2|696811.2|695274.9|27
1635262880000|2021-10-26 15:41:20|697278.5|695278.5|697266.3|695266.3|697278.5|695278.5|697258.3|695258.3|17
1635262890000|2021-10-26 15:41:30|697260.8|695260.8|697214.8|695214.8|697260.8|695260.8|697209.1|695209.1|32
1635262900000|2021-10-26 15:41:40|697216.3|695216.3|697224.5|695224.5|697236.3|695734.4|696707.8|695216.3|27
1635262910000|2021-10-26 15:41:50|697222.8|695222.8|697252.7|695252.7|697257.4|695257.4|697220.6|695220.6|22
1635262920000|2021-10-26 15:42:00|697257|695257|697232.5|695232.5|697257|695257|697229.4|695229.4|18
1635262930000|2021-10-26 15:42:10|697230.5|695230.5|697173.3|695173.3|697230.5|695687.1|696673.1|695162.6|18
1635262940000|2021-10-26 15:42:20|697170.6|695170.6|697168.5|695168.5|697173.2|695173.2|697165.6|695165.6|11
1635262950000|2021-10-26 15:42:30|697167.7|695167.7|697165.5|695165.5|697174.3|695174.3|697164.8|695164.8|23
1635262960000|2021-10-26 15:42:40|697165|695165|697170.3|695170.3|697170.3|695170.3|697164|695164|21
1635262970000|2021-10-26 15:42:50|697174.8|695174.8|697164.1|695164.1|697177.4|695177.4|697163.6|695163.6|20
1635262980000|2021-10-26 15:43:00|697170.3|695170.3|697192.5|695192.5|697194|695704.2|696668.1|695163.8|24
1635262990000|2021-10-26 15:43:10|697197.6|695197.6|697194.6|695194.6|697197.6|695699.3|696687.7|695185.3|26
1635263000000|2021-10-26 15:43:20|697188.1|695188.1|696677.6|695677.6|697203.2|695682.3|696666.1|695178.5|24
1635263010000|2021-10-26 15:43:30|696685|695685|697182.3|695182.3|697197.3|695694.1|696676.6|695175|20
1635263020000|2021-10-26 15:43:40|697180.2|695180.2|697177.4|695177.4|697225.6|695740.1|696670.2|695163.1|33
1635263030000|2021-10-26 15:43:50|697173.7|695173.7|697165.9|695165.9|697178|695685.1|696680.2|695165.5|30
1635263040000|2021-10-26 15:44:00|696669.5|695669.5|696680.9|695680.9|696682|695682|696669.4|695669.4|15
1635263050000|2021-10-26 15:44:10|696681.8|695681.8|696677.8|695677.8|697191.6|695689.4|696672.2|695187.4|20
1635263060000|2021-10-26 15:44:20|696678.4|695678.4|696625.6|695625.6|697148.4|695678.4|696620.1|695132.7|22
1635263070000|2021-10-26 15:44:30|696632.3|695632.3|696682|695682|697166.1|695688.6|696630.6|695121.5|26
1635263080000|2021-10-26 15:44:40|696684.4|695684.4|696676.4|695676.4|696691.5|695691.5|696670.5|695670.5|32
1635263090000|2021-10-26 15:44:50|696677.8|695677.8|696641.2|695641.2|697183.6|695684.6|696613.9|695137.4|24
1635263100000|2021-10-26 15:45:00|696642.2|695642.2|696567.8|695567.8|697085.5|695642.7|696565.6|695080.2|28
1635263110000|2021-10-26 15:45:10|696583.3|695583.3|696624.1|695624.1|697123.3|695633.6|696583.3|695103|26
1635263120000|2021-10-26 15:45:20|696624.6|695624.6|697281.6|695281.6|697282|695789.2|696623|695240.7|25
1635263130000|2021-10-26 15:45:30|697277.5|695277.5|697120.9|695120.9|697304|695709.4|696709.4|695119.9|36
1635263140000|2021-10-26 15:45:40|697120.2|695120.2|697096|695096|697120.4|695120.4|697092.8|695092.8|24
1635263150000|2021-10-26 15:45:50|697107|695107|697117.8|695117.8|697123.5|695635.7|696635.7|695091|27
1635263160000|2021-10-26 15:46:00|697120.8|695120.8|697154.8|695154.8|697167|695632.5|696624.8|695104.2|22
1635263170000|2021-10-26 15:46:10|697155.7|695155.7|697157.6|695157.6|697159.1|695159.1|697152.2|695152.2|12
1635263180000|2021-10-26 15:46:20|697154.4|695154.4|697169.9|695169.9|697174.1|695174.1|697152.2|695152.2|15
1635263190000|2021-10-26 15:46:30|697170.3|695170.3|697194.5|695194.5|697194.5|695687.3|696687.3|695170.3|12
1635263200000|2021-10-26 15:46:40|697201.2|695201.2|697198.7|695198.7|697201.2|695201.2|697190.9|695190.9|9
1635263210000|2021-10-26 15:46:50|697194.2|695194.2|697195.4|695195.4|697198.9|695198.9|697194.2|695194.2|5
1635263220000|2021-10-26 15:47:00|697195.3|695195.3|696691.4|695691.4|697202.3|695694.6|696688.2|695195.3|12
1635263230000|2021-10-26 15:47:10|696695.4|695695.4|696693.9|695693.9|696695.4|695695.4|696691.5|695691.5|6
1635263240000|2021-10-26 15:47:20|696694.6|695694.6|697303.2|695303.2|697317.7|695816.7|696694.6|695294.9|30
1635263250000|2021-10-26 15:47:30|697304.7|695304.7|697339.9|695339.9|697342.7|695342.7|697302.8|695302.8|24
1635263260000|2021-10-26 15:47:40|697338.2|695338.2|697375.5|695375.5|697386.8|695876.5|696855.5|695338.2|26
1635263270000|2021-10-26 15:47:50|697381|695381|696866.7|695866.7|697381|695887.6|696866.7|695341.5|29
1635263280000|2021-10-26 15:48:00|697366.9|695366.9|697372.4|695372.4|697374.1|695875.1|696866.6|695366.9|20
1635263290000|2021-10-26 15:48:10|697372.5|695372.5|697371.3|695371.3|697374.3|695374.3|697369.5|695369.5|14
1635263300000|2021-10-26 15:48:20|697371|695371|696837.2|695837.2|697372.6|695837.2|696837.2|695339.9|14
1635263310000|2021-10-26 15:48:30|697335.9|695335.9|697358|695358|697358.9|695866.1|696863.6|695335.9|22
1635263320000|2021-10-26 15:48:40|697354.4|695354.4|697349.8|695349.8|697354.4|695354.4|697346.3|695346.3|14
1635263330000|2021-10-26 15:48:50|697351.9|695351.9|696855.5|695855.5|697364.7|695856|696846.7|695331.4|18
1635263340000|2021-10-26 15:49:00|696850.5|695850.5|697355.8|695355.8|697359.4|695854.4|696848.1|695355.8|10
1635263350000|2021-10-26 15:49:10|697354.2|695354.2|697357.3|695357.3|697360.4|695360.4|697353.9|695353.9|12
1635263360000|2021-10-26 15:49:20|697357.2|695357.2|696843.2|695843.2|697357.3|695852.2|696841.7|695351.8|11
1635263370000|2021-10-26 15:49:30|696844.7|695844.7|696850.6|695850.6|696856|695856|696842.8|695842.8|11
1635263380000|2021-10-26 15:49:40|696855.2|695855.2|696863|695863|697378.6|695875.5|696846.7|695378.5|18
1635263390000|2021-10-26 15:49:50|696857.3|695857.3|696824.9|695824.9|697363.6|695860.9|696806.9|695338.7|15
1635263400000|2021-10-26 15:50:00|697333.4|695333.4|696841.4|695841.4|697353.5|695861.8|696841.4|695333|25
1635263410000|2021-10-26 15:50:10|696844.5|695844.5|696846.1|695846.1|697353.3|695852.5|696840.2|695325.6|21
1635263420000|2021-10-26 15:50:20|696847.3|695847.3|697339.9|695339.9|697345.1|695849.7|696835|695322.2|16
1635263430000|2021-10-26 15:50:30|697339.1|695339.1|697274.6|695274.6|697340.4|695820.8|696765.3|695267.6|28
1635263440000|2021-10-26 15:50:40|696795.4|695795.4|697282.2|695282.2|697293.7|695795.4|696779.9|695267.5|19
1635263450000|2021-10-26 15:50:50|697275.5|695275.5|697273|695273|697279.9|695279.9|697273|695273|14
1635263460000|2021-10-26 15:51:00|697271.8|695271.8|697272.3|695272.3|697272.3|695272.3|697271.2|695271.2|5
1635263470000|2021-10-26 15:51:10|697272.9|695272.9|697292.6|695292.6|697296.3|695796.5|696796.5|695272.9|22
1635263480000|2021-10-26 15:51:20|697293.9|695293.9|697294.6|695294.6|697294.6|695294.6|697291.6|695291.6|6
1635263490000|2021-10-26 15:51:30|697294|695294|697295.7|695295.7|697298.4|695298.4|697277.5|695277.5|18
1635263500000|2021-10-26 15:51:40|696816|695816|697293.8|695293.8|697300.3|695816|696799.2|695293.5|15
1635263510000|2021-10-26 15:51:50|697294.7|695294.7|697288.2|695288.2|697294.8|695294.8|697285.6|695285.6|11
1635263520000|2021-10-26 15:52:00|697289.1|695289.1|696790|695790|697289.3|695790|696787.1|695289.1|12
1635263530000|2021-10-26 15:52:10|696803.7|695803.7|697309.7|695309.7|697355.3|695803.7|696803.7|695306.9|21
1635263540000|2021-10-26 15:52:20|697311.1|695311.1|697315.6|695315.6|697318.5|695318.5|697308.7|695308.7|15
1635263550000|2021-10-26 15:52:30|697315.5|695315.5|697312.3|695312.3|697318.3|695838.1|696802.5|695305.7|17
1635263560000|2021-10-26 15:52:40|697314.7|695314.7|697339.3|695339.3|697343.8|695343.8|697314.1|695314.1|11
1635263570000|2021-10-26 15:52:50|697333.9|695333.9|696830.3|695830.3|697344.2|695830.3|696830.3|695320.4|12
1635263580000|2021-10-26 15:53:00|696802.9|695802.9|697320.1|695320.1|697341.2|695837.8|696802.9|695306.8|23
1635263590000|2021-10-26 15:53:10|697313|695313|696798.8|695798.8|697313|695817.5|696776.7|695280|20
1635263600000|2021-10-26 15:53:20|696796|695796|696782.8|695782.8|696812.6|695812.6|696775.3|695775.3|13
1635263610000|2021-10-26 15:53:30|696785.9|695785.9|697288|695288|697288|695785.9|696772.7|695273.1|17
1635263620000|2021-10-26 15:53:40|697284.5|695284.5|697290.2|695290.2|697290.2|695800.8|696781.8|695278.8|15
1635263630000|2021-10-26 15:53:50|697292.2|695292.2|696775.7|695775.7|697293.1|695782.1|696775.7|695292.2|7
1635263640000|2021-10-26 15:54:00|696773.4|695773.4|697257.8|695257.8|697261.3|695776.8|696735.4|695226.8|16
1635263650000|2021-10-26 15:54:10|696773.7|695773.7|696765.6|695765.6|697282.3|695774|696765.6|695263.4|17
1635263660000|2021-10-26 15:54:20|696768.4|695768.4|697257.4|695257.4|697272.6|695776.2|696768.4|695257|11
1635263670000|2021-10-26 15:54:30|697258.7|695258.7|696737.4|695737.4|697273.2|695769.5|696737.4|695258.7|15
1635263680000|2021-10-26 15:54:40|696734|695734|697254.7|695254.7|697254.7|695734|696734|695228|8
1635263690000|2021-10-26 15:54:50|697229|695229|697237.6|695237.6|697262.4|695749.7|696741.4|695216.8|22
1635263700000|2021-10-26 15:55:00|697263|695263|696738.6|695738.6|697263|695744.5|696730.5|695263|18
1635263710000|2021-10-26 15:55:10|696737.7|695737.7|697282.6|695282.6|697353|695806.8|696737.7|695261.6|23
1635263720000|2021-10-26 15:55:20|697292.2|695292.2|697276.5|695276.5|697305.9|695305.9|697253.3|695253.3|22
1635263730000|2021-10-26 15:55:30|697266.6|695266.6|697272.8|695272.8|697286.7|695771.4|696771.4|695266.6|12
1635263740000|2021-10-26 15:55:40|697277.8|695277.8|697268.4|695268.4|697284.4|695284.4|697264|695264|15
1635263750000|2021-10-26 15:55:50|697265.7|695265.7|697264.9|695264.9|697273.3|695273.3|697261.8|695261.8|15
1635263760000|2021-10-26 15:56:00|697272.3|695272.3|697298.2|695298.2|697298.2|695298.2|697265.1|695265.1|12
1635263770000|2021-10-26 15:56:10|697292.9|695292.9|697278.1|695278.1|697299.7|695756.3|696756.3|695257.1|23
1635263780000|2021-10-26 15:56:20|697292|695292|696757.3|695757.3|697308.7|695793.6|696757.3|695271.7|18
1635263790000|2021-10-26 15:56:30|697254.9|695254.9|697259.8|695259.8|697268|695268|697254.9|695254.9|25
1635263800000|2021-10-26 15:56:40|697260.3|695260.3|697264.8|695264.8|697270.1|695270.1|697256.2|695256.2|17
1635263810000|2021-10-26 15:56:50|697263.7|695263.7|697256.2|695256.2|697264.5|695750.3|696737.7|695232.9|30
1635263820000|2021-10-26 15:57:00|697258.6|695258.6|697270.4|695270.4|697270.4|695270.4|697236.5|695236.5|28
1635263830000|2021-10-26 15:57:10|697263.7|695263.7|697257.3|695257.3|697266.2|695266.2|697254.4|695254.4|18
1635263840000|2021-10-26 15:57:20|697257.7|695257.7|697267.7|695267.7|697277.4|695277.4|697257.7|695257.7|15
1635263850000|2021-10-26 15:57:30|697277.4|695277.4|697443.8|695443.8|697443.8|695838.2|696838.2|695269.9|17
1635263860000|2021-10-26 15:57:40|697451.9|695451.9|697457.1|695457.1|697469.2|695962|696944.7|695447.1|32
1635263870000|2021-10-26 15:57:50|696963.4|695963.4|697534.7|695534.7|697538.1|696039.1|696952.4|695452.9|28
1635263880000|2021-10-26 15:58:00|697027.1|696027.1|697010.1|696010.1|697535|696035.9|697009.7|695496.3|32
1635263890000|2021-10-26 15:58:10|697014.7|696014.7|696994.5|695994.5|697509.8|696026|696989.4|695442.3|25
1635263900000|2021-10-26 15:58:20|696976.7|695976.7|697508.8|695508.8|697510.9|696019|696976.7|695483.6|27
1635263910000|2021-10-26 15:58:30|697509.1|695509.1|697503|695503|697532.2|696003.3|696993.9|695500.6|26
1635263920000|2021-10-26 15:58:40|697504.9|695504.9|697487.5|695487.5|697510.8|695510.8|697487.1|695487.1|24
1635263930000|2021-10-26 15:58:50|697488.2|695488.2|697443|695443|697514.4|696013.8|696937.9|695437.7|23
1635263940000|2021-10-26 15:59:00|697436.2|695436.2|697438.7|695438.7|697440|695440|697436.2|695436.2|18
1635263950000|2021-10-26 15:59:10|697439.5|695439.5|697447.7|695447.7|697457|695457|697433.9|695433.9|18
1635263960000|2021-10-26 15:59:20|697454.8|695454.8|697451.5|695451.5|697533.5|696052.3|697024.1|695451.5|28
1635263970000|2021-10-26 15:59:30|697443.9|695443.9|697462.1|695462.1|697467.9|695958.7|696943|695443.9|19
1635263980000|2021-10-26 15:59:40|697459.4|695459.4|697464.5|695464.5|697479.3|695989.3|696934.6|695436.2|23
1635263990000|2021-10-26 15:59:50|697462.8|695462.8|696957.9|695957.9|697467.9|695957.9|696922.4|695438.4|26
1635264000000|2021-10-26 16:00:00|697479.5|695479.5|696990.4|695990.4|697512.3|696008.8|696979.7|695479.5|17
1635264010000|2021-10-26 16:00:10|696992.9|695992.9|697496.4|695496.4|697497|695996.7|696973|695465.6|26
1635264020000|2021-10-26 16:00:20|697486.1|695486.1|697596.1|695596.1|697596.1|696038.9|696989.5|695485.8|25
1635264030000|2021-10-26 16:00:30|697589.9|695589.9|697595.1|695595.1|697595.1|696079.9|697073|695568.4|24
1635264040000|2021-10-26 16:00:40|697581.8|695581.8|697581.7|695581.7|697584.5|695584.5|697572.7|695572.7|15
1635264050000|2021-10-26 16:00:50|697578.9|695578.9|697076.9|696076.9|697578.9|696076.9|697073.1|695575.9|6
1635264060000|2021-10-26 16:01:00|697077.8|696077.8|697585|695585|697586.5|696077.8|697077.8|695576.8|10
1635264070000|2021-10-26 16:01:10|697584.9|695584.9|697561.5|695561.5|697584.9|695584.9|697550|695550|15
1635264080000|2021-10-26 16:01:20|697562.7|695562.7|697536.3|695536.3|697562.7|696033.4|697025.9|695531|14
1635264090000|2021-10-26 16:01:30|697030.3|696030.3|697043.4|696043.4|697548|696043.4|697030.3|695541.6|13
1635264100000|2021-10-26 16:01:40|697042.6|696042.6|697042.9|696042.9|697046.7|696046.7|697042|696042|10
1635264110000|2021-10-26 16:01:50|697043|696043|697049.8|696049.8|697049.8|696049.8|697037.5|696037.5|6
1635264120000|2021-10-26 16:02:00|697046.3|696046.3|697066.4|696066.4|697578.3|696078|697044.6|695569.5|19
1635264130000|2021-10-26 16:02:10|697066.6|696066.6|697588.7|695588.7|697589.3|696074.9|697066.6|695573.5|14
1635264140000|2021-10-26 16:02:20|697584.9|695584.9|697606.6|695606.6|697608|695608|697584.9|695584.9|14
1635264150000|2021-10-26 16:02:30|697605.6|695605.6|697639.1|695639.1|697639.2|695639.2|697602.5|695602.5|18
1635264160000|2021-10-26 16:02:40|697634.8|695634.8|697628.5|695628.5|697634.8|695634.8|697614.1|695614.1|21
1635264170000|2021-10-26 16:02:50|697628.2|695628.2|697086.6|696086.6|697628.2|696115.6|697083.6|695585.7|26
1635264180000|2021-10-26 16:03:00|697584.2|695584.2|697677.8|695677.8|697683.5|696116.8|697054.6|695556.7|29
1635264190000|2021-10-26 16:03:10|697669|695669|697666.4|695666.4|697669|695669|697658.8|695658.8|19
1635264200000|2021-10-26 16:03:20|697662.6|695662.6|697659.4|695659.4|697666.9|695666.9|697659.4|695659.4|18
1635264210000|2021-10-26 16:03:30|697659.5|695659.5|697660.4|695660.4|697660.5|695660.5|697659.5|695659.5|10
1635264220000|2021-10-26 16:03:40|697659.5|695659.5|697597.9|695597.9|697659.5|696126.6|697091.6|695586.6|17
1635264230000|2021-10-26 16:03:50|697597.6|695597.6|697644|695644|697648.1|695648.1|697591.6|695591.6|10
1635264240000|2021-10-26 16:04:00|697646.6|695646.6|697710.8|695710.8|697715.8|695715.8|697629.6|695629.6|21
1635264250000|2021-10-26 16:04:10|697710.7|695710.7|697629.9|695629.9|697714.8|696137|697137|695615.5|21
1635264260000|2021-10-26 16:04:20|697637.1|695637.1|697612.8|695612.8|697637.4|695637.4|697610.7|695610.7|11
1635264270000|2021-10-26 16:04:30|697611.1|695611.1|697622.8|695622.8|697623.4|695623.4|697611.1|695611.1|11
1635264280000|2021-10-26 16:04:40|697620|695620|697617.2|695617.2|697620.8|695620.8|697614.4|695614.4|13
1635264290000|2021-10-26 16:04:50|697616.2|695616.2|697597.6|695597.6|697621.5|695621.5|697595.5|695595.5|14
1635264300000|2021-10-26 16:05:00|697595.4|695595.4|697765.7|695765.7|697776.6|696297.8|697139.5|695595.4|38
1635264310000|2021-10-26 16:05:10|697767.3|695767.3|697233.4|696233.4|697771.3|696266|697232|695672.6|40
1635264320000|2021-10-26 16:05:20|697732.5|695732.5|697725.3|695725.3|697769.7|696264.5|697244.6|695716.1|35
1635264330000|2021-10-26 16:05:30|697685.6|695685.6|697641.7|695641.7|697708.7|695708.7|697633.3|695633.3|32
1635264340000|2021-10-26 16:05:40|697638|695638|697636.8|695636.8|697655.8|695655.8|697632|695632|26
1635264350000|2021-10-26 16:05:50|697638.1|695638.1|697616.1|695616.1|697638.1|695638.1|697616.1|695616.1|19
1635264360000|2021-10-26 16:06:00|697615.6|695615.6|697596.8|695596.8|697636.7|695636.7|697593.9|695593.9|22
1635264370000|2021-10-26 16:06:10|697592.9|695592.9|697576|695576|697592.9|695592.9|697571.4|695571.4|26
1635264380000|2021-10-26 16:06:20|697575.5|695575.5|697477.8|695477.8|697586.1|695586.1|697477.8|695477.8|27
1635264390000|2021-10-26 16:06:30|697479.3|695479.3|697454.4|695454.4|697491.9|695491.9|697451.9|695451.9|24
1635264400000|2021-10-26 16:06:40|697461.1|695461.1|697573.3|695573.3|697583.5|695583.5|697461.1|695461.1|27
1635264410000|2021-10-26 16:06:50|697572.2|695572.2|697550.4|695550.4|697574|695574|697547.9|695547.9|19
1635264420000|2021-10-26 16:07:00|697549.2|695549.2|697551.6|695551.6|697600|695600|697549.2|695549.2|18
1635264430000|2021-10-26 16:07:10|697553.8|695553.8|697549.5|695549.5|697561|695561|697549.5|695549.5|15
1635264440000|2021-10-26 16:07:20|697550.5|695550.5|697603.1|695603.1|697620.3|695620.3|697550.5|695550.5|22
1635264450000|2021-10-26 16:07:30|697598.5|695598.5|697604.8|695604.8|697607.9|695607.9|697598.5|695598.5|18
1635264460000|2021-10-26 16:07:40|697605.8|695605.8|697584.6|695584.6|697605.8|695605.8|697579.6|695579.6|21
1635264470000|2021-10-26 16:07:50|697585.5|695585.5|697024.2|696024.2|697585.8|696092.1|697024.2|695543.3|27
1635264480000|2021-10-26 16:08:00|697030.2|696030.2|697563|695563|697563|696063.8|697027.9|695538.2|26
1635264490000|2021-10-26 16:08:10|697055|696055|697062.5|696062.5|697555.6|696072.7|697004.4|695511.7|24
1635264500000|2021-10-26 16:08:20|697062.9|696062.9|697511.1|695511.1|697565.7|696064.7|697039|695505.7|31
1635264510000|2021-10-26 16:08:30|697513.9|695513.9|697493.8|695493.8|697522.3|696036.8|696994|695488.5|34
1635264520000|2021-10-26 16:08:40|697493.7|695493.7|696936|695936|697534.9|696029.8|696927.9|695445.8|30
1635264530000|2021-10-26 16:08:50|696938.4|695938.4|697431.1|695431.1|697436.7|695938.4|696929.4|695424.8|25
1635264540000|2021-10-26 16:09:00|697430.5|695430.5|697439.6|695439.6|697441|695928.6|696928.6|695429.8|14
1635264550000|2021-10-26 16:09:10|697442.8|695442.8|696873.1|695873.1|697442.8|695873.1|696873.1|695421.9|16
1635264560000|2021-10-26 16:09:20|697386.4|695386.4|697300.7|695300.7|697386.4|695867.9|696840.9|695300.7|37
1635264570000|2021-10-26 16:09:30|697300.2|695300.2|697234.7|695234.7|697304|695304|697227.2|695227.2|32
1635264580000|2021-10-26 16:09:40|697237.6|695237.6|697230.1|695230.1|697237.6|695237.6|697216.6|695216.6|25
1635264590000|2021-10-26 16:09:50|697229|695229|697293.5|695293.5|697312.5|695312.5|697228.5|695228.5|27
1635264600000|2021-10-26 16:10:00|697294.9|695294.9|697317.4|695317.4|697340.6|695813.5|696813.5|695294.9|33
1635264610000|2021-10-26 16:10:10|697313.5|695313.5|697305.1|695305.1|697330.5|695330.5|697301.8|695301.8|32
1635264620000|2021-10-26 16:10:20|697309.1|695309.1|697315.6|695315.6|697317.4|695317.4|697299.9|695299.9|32
1635264630000|2021-10-26 16:10:30|697306.8|695306.8|697317.8|695317.8|697330|695330|697301.3|695301.3|33
1635264640000|2021-10-26 16:10:40|697318.2|695318.2|697278.3|695278.3|697321.7|695731.6|696731.6|695253.1|39
1635264650000|2021-10-26 16:10:50|697270.2|695270.2|697227|695227|697271.1|695271.1|697224.2|695224.2|35
1635264660000|2021-10-26 16:11:00|697227.2|695227.2|697258.7|695258.7|697259.3|695725|696720.9|695224.9|24
1635264670000|2021-10-26 16:11:10|697270.2|695270.2|697257.9|695257.9|697281.5|695281.5|697255.7|695255.7|28
1635264680000|2021-10-26 16:11:20|697260.7|695260.7|697276|695276|697281.3|695281.3|697256.8|695256.8|36
1635264690000|2021-10-26 16:11:30|697274.5|695274.5|697249.6|695249.6|697293.2|695771.2|696771.2|695239.8|33
1635264700000|2021-10-26 16:11:40|697249.9|695249.9|697208.2|695208.2|697249.9|695249.9|697208.2|695208.2|22
1635264710000|2021-10-26 16:11:50|697211.6|695211.6|697245.7|695245.7|697260.7|695767|696724.9|695211.6|27
1635264720000|2021-10-26 16:12:00|697246.4|695246.4|697285.9|695285.9|697285.9|695759.9|696745.9|695246.4|16
1635264730000|2021-10-26 16:12:10|696819.8|695819.8|697312.4|695312.4|697314.8|695819.8|696817.8|695309.7|24
1635264740000|2021-10-26 16:12:20|697312|695312|697310.6|695310.6|697316.3|695316.3|697310.3|695310.3|19
1635264750000|2021-10-26 16:12:30|697308.1|695308.1|696797.3|695797.3|697319|695797.3|696797.3|695299.7|18
1635264760000|2021-10-26 16:12:40|697299.2|695299.2|697297|695297|697299.4|695797|696791.1|695286|15
1635264770000|2021-10-26 16:12:50|697308.7|695308.7|696933.6|695933.6|697446.6|695960|696821.3|695308.7|32
1635264780000|2021-10-26 16:13:00|696939.8|695939.8|697443.3|695443.3|697449.4|695948.2|696930.6|695439.9|25
1635264790000|2021-10-26 16:13:10|697449.9|695449.9|696920.2|695920.2|697450.4|695920.2|696918.3|695420.8|18
1635264800000|2021-10-26 16:13:20|696924|695924|697347.4|695347.4|697347.4|695924.5|696916.7|695347.4|16
1635264810000|2021-10-26 16:13:30|696837.5|695837.5|696750|695750|697343.1|695840.7|696750|695240.9|26
1635264820000|2021-10-26 16:13:40|697264|695264|697218.1|695218.1|697264|695264|697211.7|695211.7|23
1635264830000|2021-10-26 16:13:50|697223.8|695223.8|697291.4|695291.4|697291.4|695777.5|696721.7|695214.4|26
1635264840000|2021-10-26 16:14:00|697290.9|695290.9|697245|695245|697292.4|695292.4|697229.7|695229.7|24
1635264850000|2021-10-26 16:14:10|697242.5|695242.5|697270.4|695270.4|697274.5|695761.8|696761.8|695227.5|25
1635264860000|2021-10-26 16:14:20|696773.7|695773.7|697273.9|695273.9|697273.9|695773.7|696766.7|695265.8|14
1635264870000|2021-10-26 16:14:30|697269.2|695269.2|697266.1|695266.1|697287.5|695785|696767.8|695266.1|25
1635264880000|2021-10-26 16:14:40|697268.5|695268.5|696805.1|695805.1|697337.7|695829.5|696805.1|695265|22
1635264890000|2021-10-26 16:14:50|696807.2|695807.2|696807.6|695807.6|697309.6|695810.6|696802.9|695305.7|13
1635264900000|2021-10-26 16:15:00|696809.3|695809.3|697305.3|695305.3|697316.5|695809.3|696769.6|695266.6|24
1635264910000|2021-10-26 16:15:10|697311.3|695311.3|697348.6|695348.6|697354|695354|697311.3|695311.3|23
1635264920000|2021-10-26 16:15:20|697357.9|695357.9|697366.7|695366.7|697367|695858.5|696858.5|695357.9|13
1635264930000|2021-10-26 16:15:30|697367|695367|697391.3|695391.3|697403.5|695403.5|697366.6|695366.6|13
1635264940000|2021-10-26 16:15:40|697396.3|695396.3|696849.1|695849.1|697400.6|695876.5|696849.1|695343.7|34
1635264950000|2021-10-26 16:15:50|696855.4|695855.4|697348.8|695348.8|697368.8|695855.4|696842.6|695341.3|29
1635264960000|2021-10-26 16:16:00|697348.6|695348.6|696883.1|695883.1|697398.2|695895.2|696832.9|695348.5|29
1635264970000|2021-10-26 16:16:10|697352.8|695352.8|697349|695349|697374.9|695865.3|696853.2|695349|19
1635264980000|2021-10-26 16:16:20|697348.7|695348.7|697288.7|695288.7|697353.5|695780.5|696780.5|695287.1|19
1635264990000|2021-10-26 16:16:30|696789.8|695789.8|697293.2|695293.2|697302|695789.8|696789.8|695288|15
1635265000000|2021-10-26 16:16:40|697301|695301|697292.7|695292.7|697301|695301|697292|695292|19
1635265010000|2021-10-26 16:16:50|697293|695293|697269.8|695269.8|697293|695766.9|696755.5|695260.2|15
1635265020000|2021-10-26 16:17:00|697267.3|695267.3|697259.1|695259.1|697277.6|695277.6|697255.1|695255.1|23
1635265030000|2021-10-26 16:17:10|697260|695260|697253.3|695253.3|697260|695260|697253.3|695253.3|22
1635265040000|2021-10-26 16:17:20|697253.9|695253.9|697263.2|695263.2|697266.1|695758.5|696758.5|695252.2|20
1635265050000|2021-10-26 16:17:30|697263.7|695263.7|697227.6|695227.6|697273.3|695273.3|697227.5|695227.5|22
1635265060000|2021-10-26 16:17:40|697225.6|695225.6|697234.1|695234.1|697235.2|695235.2|697220.2|695220.2|9
1635265070000|2021-10-26 16:17:50|697235.2|695235.2|697237.5|695237.5|697237.5|695237.5|697235.2|695235.2|7
1635265080000|2021-10-26 16:18:00|697236.8|695236.8|697221.1|695221.1|697237.4|695237.4|697221.1|695221.1|11
1635265090000|2021-10-26 16:18:10|697230.9|695230.9|697231.8|695231.8|697232.1|695232.1|697230.6|695230.6|9
1635265100000|2021-10-26 16:18:20|697222.9|695222.9|697238.6|695238.6|697246|695742.6|696695.2|695210|24
1635265110000|2021-10-26 16:18:30|696733.6|695733.6|697236.1|695236.1|697245.4|695739.2|696733.6|695236.1|13
1635265120000|2021-10-26 16:18:40|697236.5|695236.5|697236.9|695236.9|697239.1|695239.1|697236.3|695236.3|8
1635265130000|2021-10-26 16:18:50|697237.9|695237.9|697234.7|695234.7|697237.9|695237.9|697234.7|695234.7|3
1635265140000|2021-10-26 16:19:00|697233.7|695233.7|696688.6|695688.6|697233.7|695713.9|696676.5|695215.5|14
1635265150000|2021-10-26 16:19:10|696687.6|695687.6|697277.5|695277.5|697277.5|695702|696678.5|695208|27
1635265160000|2021-10-26 16:19:20|697295.7|695295.7|697387.9|695387.9|697387.9|695828.8|696828.8|695295.7|31
1635265170000|2021-10-26 16:19:30|697382|695382|697373.1|695373.1|697382|695886.2|696872.8|695364.7|20
1635265180000|2021-10-26 16:19:40|697366.6|695366.6|696886|695886|697394.8|695886|696875.8|695366.6|17
1635265190000|2021-10-26 16:19:50|697383.9|695383.9|697374.2|695374.2|697391.2|695391.2|697374.2|695374.2|19
1635265200000|2021-10-26 16:20:00|697376.8|695376.8|697373.7|695373.7|697378.1|695378.1|697364.3|695364.3|17
1635265210000|2021-10-26 16:20:10|697377.7|695377.7|697394.1|695394.1|697407.7|695875.6|696866.8|695372|25
1635265220000|2021-10-26 16:20:20|697393.7|695393.7|697402.9|695402.9|697412.9|695412.9|697385.2|695385.2|30
1635265230000|2021-10-26 16:20:30|697403.9|695403.9|697399.7|695399.7|697415.9|695415.9|697394.9|695394.9|17
1635265240000|2021-10-26 16:20:40|697399.6|695399.6|697387.6|695387.6|697411|695411|697387.6|695387.6|25
1635265250000|2021-10-26 16:20:50|697388|695388|697396.1|695396.1|697415.8|695415.8|697388|695388|12
1635265260000|2021-10-26 16:21:00|697397|695397|697425.5|695425.5|697429.8|695429.8|697395.6|695395.6|11
1635265270000|2021-10-26 16:21:10|697426.2|695426.2|697409.8|695409.8|697429.5|695429.5|697397|695397|14
1635265280000|2021-10-26 16:21:20|697403.2|695403.2|697405.4|695405.4|697425.4|695887|696887|695381.7|19
1635265290000|2021-10-26 16:21:30|697408.6|695408.6|697420.6|695420.6|697421.2|695421.2|697386.5|695386.5|23
1635265300000|2021-10-26 16:21:40|697420|695420|697408.3|695408.3|697420|695420|697392.3|695392.3|18
1635265310000|2021-10-26 16:21:50|697405.1|695405.1|696902.9|695902.9|697409|695902.9|696896|695398.3|16
1635265320000|2021-10-26 16:22:00|696903.5|695903.5|697397|695397|697407.8|695903.5|696893.6|695397|21
1635265330000|2021-10-26 16:22:10|697395.1|695395.1|697401.8|695401.8|697405.6|695405.6|697384.3|695384.3|16
1635265340000|2021-10-26 16:22:20|697404.8|695404.8|697398|695398|697405.7|695405.7|697398|695398|18
1635265350000|2021-10-26 16:22:30|697402.9|695402.9|697398.2|695398.2|697408.7|695408.7|697398|695398|18
1635265360000|2021-10-26 16:22:40|697403.1|695403.1|697402.2|695402.2|697410.3|695410.3|697398.3|695398.3|24
1635265370000|2021-10-26 16:22:50|697401.1|695401.1|697392.1|695392.1|697403.6|695403.6|697381.8|695381.8|26
1635265380000|2021-10-26 16:23:00|697394|695394|697406|695406|697411.2|695411.2|697392.9|695392.9|27
1635265390000|2021-10-26 16:23:10|697405.7|695405.7|697404.7|695404.7|697417.7|695905.5|696886.3|695400.8|22
1635265400000|2021-10-26 16:23:20|697400.1|695400.1|697362.3|695362.3|697400.1|695400.1|697352.4|695352.4|22
1635265410000|2021-10-26 16:23:30|697362.4|695362.4|697385.8|695385.8|697385.8|695385.8|697348.8|695348.8|12
1635265420000|2021-10-26 16:23:40|697394|695394|697416.2|695416.2|697417.6|695417.6|697394|695394|19
1635265430000|2021-10-26 16:23:50|697418|695418|697398.4|695398.4|697418|695418|697393.6|695393.6|31
1635265440000|2021-10-26 16:24:00|697393.8|695393.8|697372.6|695372.6|697396.3|695396.3|697365.5|695365.5|24
1635265450000|2021-10-26 16:24:10|697371.9|695371.9|697373.2|695373.2|697383.1|695383.1|697352.6|695352.6|26
1635265460000|2021-10-26 16:24:20|697376.9|695376.9|697402.4|695402.4|697432.1|695432.1|697363.1|695363.1|34
1635265470000|2021-10-26 16:24:30|697406.8|695406.8|697390.6|695390.6|697410.6|695410.6|697365.9|695365.9|31
1635265480000|2021-10-26 16:24:40|697394.5|695394.5|697376.2|695376.2|697394.5|695394.5|697367.6|695367.6|31
1635265490000|2021-10-26 16:24:50|697382.4|695382.4|697287|695287|697382.4|695382.4|697286.1|695286.1|33
1635265500000|2021-10-26 16:25:00|697290.7|695290.7|697317.7|695317.7|697333.7|695333.7|697271.6|695271.6|36
1635265510000|2021-10-26 16:25:10|697319.8|695319.8|697294.2|695294.2|697330.4|695330.4|697285|695285|28
1635265520000|2021-10-26 16:25:20|697298.7|695298.7|697277.6|695277.6|697301.6|695301.6|697260.6|695260.6|30
1635265530000|2021-10-26 16:25:30|697280.5|695280.5|697276.2|695276.2|697285.3|695285.3|697271.8|695271.8|29
1635265540000|2021-10-26 16:25:40|697278.8|695278.8|697277.6|695277.6|697286.8|695286.8|697268.8|695268.8|29
1635265550000|2021-10-26 16:25:50|697278|695278|697247.2|695247.2|697278|695278|697240.6|695240.6|28
1635265560000|2021-10-26 16:26:00|697250.9|695250.9|697250.9|695250.9|697254.9|695254.9|697242.4|695242.4|8
1635265570000|2021-10-26 16:26:10|697272.5|695272.5|697253.8|695253.8|697299.5|695299.5|697250.7|695250.7|18
1635265580000|2021-10-26 16:26:20|697253.4|695253.4|697224.9|695224.9|697253.4|695253.4|697213.8|695213.8|35
1635265590000|2021-10-26 16:26:30|697223.9|695223.9|697243.9|695243.9|697255.3|695255.3|697222|695222|26
1635265600000|2021-10-26 16:26:40|697245.8|695245.8|697235.2|695235.2|697279.9|695279.9|697235.2|695235.2|29
1635265610000|2021-10-26 16:26:50|697243.7|695243.7|697233.8|695233.8|697249.1|695249.1|697229.8|695229.8|23
1635265620000|2021-10-26 16:27:00|697241.8|695241.8|697274.5|695274.5|697274.5|695274.5|697232.9|695232.9|22
1635265630000|2021-10-26 16:27:10|697274.4|695274.4|697254.2|695254.2|697285.1|695753.5|696736.4|695253.1|26
1635265640000|2021-10-26 16:27:20|697253.5|695253.5|697325.1|695325.1|697349.5|695349.5|697253.5|695253.5|24
1635265650000|2021-10-26 16:27:30|697333.6|695333.6|697398.7|695398.7|697403.1|695403.1|697330.9|695330.9|22
1635265660000|2021-10-26 16:27:40|697399.6|695399.6|697396.6|695396.6|697399.7|695399.7|697396.6|695396.6|13
1635265670000|2021-10-26 16:27:50|697387.8|695387.8|697393.1|695393.1|697395.5|695395.5|697387.8|695387.8|14
1635265680000|2021-10-26 16:28:00|697391|695391|697402.1|695402.1|697409.2|695409.2|697391|695391|11
1635265690000|2021-10-26 16:28:10|697401.9|695401.9|697384.6|695384.6|697408.1|695408.1|697384.1|695384.1|29
1635265700000|2021-10-26 16:28:20|697382.4|695382.4|697384.5|695384.5|697385.9|695385.9|697379.1|695379.1|17
1635265710000|2021-10-26 16:28:30|697384.3|695384.3|697417.1|695417.1|697417.1|695417.1|697384.3|695384.3|19
1635265720000|2021-10-26 16:28:40|697415.9|695415.9|697433.7|695433.7|697433.7|695433.7|697415.9|695415.9|19
1635265730000|2021-10-26 16:28:50|697426.6|695426.6|697400|695400|697426.6|695426.6|697384.8|695384.8|24
1635265740000|2021-10-26 16:29:00|697401.1|695401.1|697380.5|695380.5|697401.1|695401.1|697371.8|695371.8|16
1635265750000|2021-10-26 16:29:10|697373.7|695373.7|697311.6|695311.6|697373.7|695373.7|697302.2|695302.2|24
1635265760000|2021-10-26 16:29:20|697320.1|695320.1|697293.9|695293.9|697330.5|695330.5|697293.9|695293.9|31
1635265770000|2021-10-26 16:29:30|697298.5|695298.5|697304.3|695304.3|697304.4|695304.4|697280.6|695280.6|20
1635265780000|2021-10-26 16:29:40|697304.5|695304.5|697311.2|695311.2|697320.5|695320.5|697301.2|695301.2|18
1635265790000|2021-10-26 16:29:50|697312.1|695312.1|697306.5|695306.5|697321.5|695321.5|697303.3|695303.3|25
1635265800000|2021-10-26 16:30:00|697312|695312|697373.4|695373.4|697376.9|695376.9|697312|695312|33
1635265810000|2021-10-26 16:30:10|697372.7|695372.7|697374.8|695374.8|697387.5|695387.5|697327.8|695327.8|32
1635265820000|2021-10-26 16:30:20|697371.1|695371.1|697363.1|695363.1|697395.6|695395.6|697358.6|695358.6|27
1635265830000|2021-10-26 16:30:30|697366.4|695366.4|697389.5|695389.5|697390.4|695390.4|697358.4|695358.4|23
1635265840000|2021-10-26 16:30:40|697366.6|695366.6|697388|695388|697390.3|695834.4|696834.4|695342.8|33
1635265850000|2021-10-26 16:30:50|697385.5|695385.5|697326.8|695326.8|697385.5|695883.1|696870|695321.4|26
1635265860000|2021-10-26 16:31:00|696820.9|695820.9|697370.3|695370.3|697375.1|695821.1|696777.4|695280.5|32
1635265870000|2021-10-26 16:31:10|697369.2|695369.2|697357.5|695357.5|697369.6|695369.6|697354.9|695354.9|28
1635265880000|2021-10-26 16:31:20|697359|695359|697326.5|695326.5|697373.1|695373.1|697326.2|695326.2|23
1635265890000|2021-10-26 16:31:30|697328.5|695328.5|697300|695300|697330.2|695330.2|697298.8|695298.8|24
1635265900000|2021-10-26 16:31:40|697299.2|695299.2|697350.8|695350.8|697365.2|695365.2|697287.5|695287.5|23
1635265910000|2021-10-26 16:31:50|697349.9|695349.9|697371.4|695371.4|697371.8|695371.8|697348.4|695348.4|21
1635265920000|2021-10-26 16:32:00|697371.5|695371.5|697389.4|695389.4|697392|695392|697368.9|695368.9|20
1635265930000|2021-10-26 16:32:10|697388.3|695388.3|697442.5|695442.5|697444.1|695951.5|696947.5|695388.3|23
1635265940000|2021-10-26 16:32:20|697440.9|695440.9|697448.4|695448.4|697448.4|695448.4|697425|695425|21
1635265950000|2021-10-26 16:32:30|697448.2|695448.2|697445.2|695445.2|697451.5|695451.5|697439.8|695439.8|19
1635265960000|2021-10-26 16:32:40|697445.1|695445.1|697443.1|695443.1|697446.5|695446.5|697443.1|695443.1|17
1635265970000|2021-10-26 16:32:50|697444.4|695444.4|697437.8|695437.8|697447.4|695447.4|697422.4|695422.4|14
1635265980000|2021-10-26 16:33:00|697440.8|695440.8|697448.3|695448.3|697448.3|695448.3|697438.8|695438.8|14
1635265990000|2021-10-26 16:33:10|697412.6|695412.6|697449.8|695449.8|697449.8|695449.8|697411.2|695411.2|19
1635266000000|2021-10-26 16:33:20|696965.7|695965.7|697440.2|695440.2|697459.4|695965.7|696956.9|695440.2|20
1635266010000|2021-10-26 16:33:30|697438.7|695438.7|697437.6|695437.6|697449.8|695449.8|697431.4|695431.4|11
1635266020000|2021-10-26 16:33:40|697438.6|695438.6|697434|695434|697444.6|695444.6|697434|695434|16
1635266030000|2021-10-26 16:33:50|697443.5|695443.5|697431.6|695431.6|697447.7|695447.7|697431.6|695431.6|15
1635266040000|2021-10-26 16:34:00|697428.4|695428.4|697379.2|695379.2|697428.4|695428.4|697379.2|695379.2|24
1635266050000|2021-10-26 16:34:10|697380.7|695380.7|697397.4|695397.4|697410.4|695410.4|697370.4|695370.4|21
1635266060000|2021-10-26 16:34:20|697396.8|695396.8|697402.7|695402.7|697402.9|695402.9|697395|695395|18
1635266070000|2021-10-26 16:34:30|697401.6|695401.6|697404.3|695404.3|697405.2|695405.2|697394.1|695394.1|25
1635266080000|2021-10-26 16:34:40|697398.9|695398.9|697404.3|695404.3|697407.5|695407.5|697392.8|695392.8|18
1635266090000|2021-10-26 16:34:50|697404.7|695404.7|697440.2|695440.2|697440.2|695440.2|697404.7|695404.7|23
1635266100000|2021-10-26 16:35:00|697439.5|695439.5|697433.7|695433.7|697441.9|695441.9|697433.4|695433.4|15
1635266110000|2021-10-26 16:35:10|697428.6|695428.6|697457.2|695457.2|697457.9|695457.9|697426.5|695426.5|19
1635266120000|2021-10-26 16:35:20|697455.2|695455.2|697459.1|695459.1|697459.1|695459.1|697455.2|695455.2|9
1635266130000|2021-10-26 16:35:30|697463.1|695463.1|697471.3|695471.3|697476.1|695476.1|697443.3|695443.3|26
1635266140000|2021-10-26 16:35:40|697475|695475|697474.7|695474.7|697477|695477|697470.3|695470.3|14
1635266150000|2021-10-26 16:35:50|697472.5|695472.5|697460.1|695460.1|697527|695962.5|696962.5|695456.5|24
1635266160000|2021-10-26 16:36:00|697456|695456|697497.9|695497.9|697501.8|695995.4|696995.4|695451.4|18
1635266170000|2021-10-26 16:36:10|697501.9|695501.9|697509.7|695509.7|697509.7|695509.7|697492.6|695492.6|25
1635266180000|2021-10-26 16:36:20|697506.9|695506.9|697534.3|695534.3|697576.9|695576.9|697506.9|695506.9|16
1635266190000|2021-10-26 16:36:30|697532.3|695532.3|697477.6|695477.6|697533.3|696031|696963.7|695458.9|33
1635266200000|2021-10-26 16:36:40|697476.4|695476.4|697434.6|695434.6|697480.5|695480.5|697422.2|695422.2|29
1635266210000|2021-10-26 16:36:50|697431.1|695431.1|697409.9|695409.9|697431.1|695431.1|697388.7|695388.7|28
1635266220000|2021-10-26 16:37:00|697405.5|695405.5|697394.4|695394.4|697411.3|695411.3|697383.8|695383.8|28
1635266230000|2021-10-26 16:37:10|697389.2|695389.2|697391.2|695391.2|697396.6|695396.6|697389.2|695389.2|11
1635266240000|2021-10-26 16:37:20|697392.5|695392.5|697395.6|695395.6|697402.5|695402.5|697379.9|695379.9|14
1635266250000|2021-10-26 16:37:30|697394.9|695394.9|697388.9|695388.9|697397.4|695397.4|697387.3|695387.3|11
1635266260000|2021-10-26 16:37:40|697387.3|695387.3|697334.2|695334.2|697393.1|695393.1|697315.6|695315.6|11
1635266270000|2021-10-26 16:37:50|697337.1|695337.1|697351|695351|697351|695351|697310.1|695310.1|21
1635266280000|2021-10-26 16:38:00|697351.5|695351.5|697343.6|695343.6|697351.5|695351.5|697341.1|695341.1|8
1635266290000|2021-10-26 16:38:10|697352.6|695352.6|697337.4|695337.4|697352.6|695352.6|697335.8|695335.8|10
1635266300000|2021-10-26 16:38:20|697337.6|695337.6|697383.9|695383.9|697383.9|695383.9|697336.8|695336.8|19
1635266310000|2021-10-26 16:38:30|697387.9|695387.9|697409.7|695409.7|697425.1|695425.1|697386.7|695386.7|20
1635266320000|2021-10-26 16:38:40|697412.1|695412.1|697439.9|695439.9|697447|695447|697409.7|695409.7|23
1635266330000|2021-10-26 16:38:50|697446.9|695446.9|697439.4|695439.4|697447.8|695447.8|697439.4|695439.4|12
1635266340000|2021-10-26 16:39:00|697438.4|695438.4|697468.2|695468.2|697476.7|695476.7|697438.4|695438.4|23
1635266350000|2021-10-26 16:39:10|697469.2|695469.2|697455.5|695455.5|697469.9|695469.9|697455.5|695455.5|20
1635266360000|2021-10-26 16:39:20|697455.9|695455.9|697487.6|695487.6|697487.6|695487.6|697450.9|695450.9|13
1635266370000|2021-10-26 16:39:30|697482.4|695482.4|697517.3|695517.3|697522.5|696020.4|697020.4|695480.2|23
1635266380000|2021-10-26 16:39:40|697517.6|695517.6|697522.3|695522.3|697537.7|696025.6|697025.6|695514.9|23
1635266390000|2021-10-26 16:39:50|697522.4|695522.4|697520.8|695520.8|697531.8|695531.8|697519.4|695519.4|18
1635266400000|2021-10-26 16:40:00|697517.6|695517.6|697496.4|695496.4|697517.6|696009|697009|695485.8|17
1635266410000|2021-10-26 16:40:10|697494.7|695494.7|697490.6|695490.6|697534.2|695534.2|697489.3|695489.3|21
1635266420000|2021-10-26 16:40:20|697490.4|695490.4|697513.1|695513.1|697515.1|695515.1|697483.7|695483.7|15
1635266430000|2021-10-26 16:40:30|697021.6|696021.6|697509.2|695509.2|697519.9|696021.8|697021.6|695509.2|15
1635266440000|2021-10-26 16:40:40|697514.8|695514.8|697510.9|695510.9|697514.9|695514.9|697501.6|695501.6|17
1635266450000|2021-10-26 16:40:50|697501.8|695501.8|697490.1|695490.1|697528.4|695528.4|697488.6|695488.6|24
1635266460000|2021-10-26 16:41:00|697504.8|695504.8|697524.2|695524.2|697524.2|695524.2|697497.2|695497.2|29
1635266470000|2021-10-26 16:41:10|697519.5|695519.5|697519.4|695519.4|697534.1|695534.1|697516|695516|25
1635266480000|2021-10-26 16:41:20|697520.7|695520.7|697514.3|695514.3|697521.8|695521.8|697505.2|695505.2|16
1635266490000|2021-10-26 16:41:30|697510.6|695510.6|697516.7|695516.7|697525.2|695525.2|697510.6|695510.6|16
1635266500000|2021-10-26 16:41:40|697517.9|695517.9|697525.8|695525.8|697525.8|696027.6|697022|695497.1|27
1635266510000|2021-10-26 16:41:50|697529.9|695529.9|697524.2|695524.2|697538.7|696021.6|697021.6|695509.7|30
1635266520000|2021-10-26 16:42:00|697533.2|695533.2|697520.2|695520.2|697545.6|695545.6|697517.1|695517.1|27
1635266530000|2021-10-26 16:42:10|697519.6|695519.6|697544.4|695544.4|697547|696043.8|697043.8|695503.2|26
1635266540000|2021-10-26 16:42:20|697540.3|695540.3|697540.4|695540.4|697546.7|695546.7|697540.3|695540.3|21
1635266550000|2021-10-26 16:42:30|697540.9|695540.9|697542.1|695542.1|697544.7|695544.7|697537.5|695537.5|18
1635266560000|2021-10-26 16:42:40|697532.3|695532.3|697529.1|695529.1|697544|695544|697525.1|695525.1|17
1635266570000|2021-10-26 16:42:50|697532.8|695532.8|697531.3|695531.3|697533.2|695533.2|697529.1|695529.1|8
1635266580000|2021-10-26 16:43:00|697531.9|695531.9|697567.7|695567.7|697567.7|695567.7|697530.5|695530.5|15
1635266590000|2021-10-26 16:43:10|697536.7|695536.7|697537.3|695537.3|697538.1|695538.1|697532.7|695532.7|17
1635266600000|2021-10-26 16:43:20|697536.9|695536.9|697528.6|695528.6|697537.3|695537.3|697527|695527|12
1635266610000|2021-10-26 16:43:30|697528.7|695528.7|697515.9|695515.9|697531|695531|697515.9|695515.9|10
1635266620000|2021-10-26 16:43:40|697517.8|695517.8|697536.8|695536.8|697540.8|696024.4|697018.8|695500.3|17
1635266630000|2021-10-26 16:43:50|697520.4|695520.4|697504.4|695504.4|697530.5|695530.5|697503.1|695503.1|21
1635266640000|2021-10-26 16:44:00|697501.9|695501.9|697498.3|695498.3|697507|696001.7|696999.6|695497.9|13
1635266650000|2021-10-26 16:44:10|697494.7|695494.7|697429.3|695429.3|697494.8|695990|696943.8|695429.3|26
1635266660000|2021-10-26 16:44:20|697431.4|695431.4|697424.6|695424.6|697431.4|695933.5|696925.3|695424|21
1635266670000|2021-10-26 16:44:30|697424.1|695424.1|697420.3|695420.3|697436.1|695436.1|697420.3|695420.3|17
1635266680000|2021-10-26 16:44:40|697418|695418|697408.1|695408.1|697422.2|695422.2|697408.1|695408.1|11
1635266690000|2021-10-26 16:44:50|697406|695406|697406.9|695406.9|697415.6|695415.6|697406|695406|10
1635266700000|2021-10-26 16:45:00|697408.3|695408.3|697409.4|695409.4|697410.4|695410.4|697406.9|695406.9|10
1635266710000|2021-10-26 16:45:10|697407.6|695407.6|697529.2|695529.2|697529.4|696025.4|696930.5|695407.6|24
1635266720000|2021-10-26 16:45:20|697529.8|695529.8|697559.9|695559.9|697559.9|695559.9|697529.8|695529.8|29
1635266730000|2021-10-26 16:45:30|697556.9|695556.9|697554|695554|697558.8|695558.8|697546.7|695546.7|18
1635266740000|2021-10-26 16:45:40|697554.3|695554.3|697552.9|695552.9|697554.3|695554.3|697548.4|695548.4|21
1635266750000|2021-10-26 16:45:50|697552.2|695552.2|697589.4|695589.4|697599.2|696096.4|697096.4|695543.7|23
1635266760000|2021-10-26 16:46:00|697586.2|695586.2|697092.7|696092.7|697597.7|696095.8|697088.9|695583.7|24
1635266770000|2021-10-26 16:46:10|697091.8|696091.8|697592.2|695592.2|697594.7|696091.8|697088.3|695585.6|27
1635266780000|2021-10-26 16:46:20|697591.1|695591.1|697594.2|695594.2|697601.1|695601.1|697589.3|695589.3|15
1635266790000|2021-10-26 16:46:30|697595.5|695595.5|697614.3|695614.3|697614.9|695614.9|697594.1|695594.1|14
1635266800000|2021-10-26 16:46:40|697617|695617|697118.1|696118.1|697620.1|696118.1|697118.1|695598.1|22
1635266810000|2021-10-26 16:46:50|697613.4|695613.4|697679.1|695679.1|697679.4|695679.4|697602.1|695602.1|26
1635266820000|2021-10-26 16:47:00|697683.9|695683.9|697689.3|695689.3|697691.5|696179.6|697179.6|695662.8|27
1635266830000|2021-10-26 16:47:10|697688.3|695688.3|697697.9|695697.9|697721.4|696223.5|697212.7|695688.3|23
1635266840000|2021-10-26 16:47:20|697701.6|695701.6|697708.7|695708.7|697712.8|695712.8|697700.2|695700.2|17
1635266850000|2021-10-26 16:47:30|697708.3|695708.3|697189.4|696189.4|697714.1|696189.4|697189.4|695689.7|17
1635266860000|2021-10-26 16:47:40|697686.5|695686.5|697649.3|695649.3|697726.7|696236.6|697230|695644.5|23
1635266870000|2021-10-26 16:47:50|697657.4|695657.4|697642.1|695642.1|697657.4|695657.4|697635.3|695635.3|21
1635266880000|2021-10-26 16:48:00|697622.4|695622.4|697660.9|695660.9|697661|696117.1|697117.1|695608.8|28
1635266890000|2021-10-26 16:48:10|697661.9|695661.9|697629.8|695629.8|697667.1|696133|697133|695628.9|26
1635266900000|2021-10-26 16:48:20|697627.9|695627.9|697625|695625|697632.3|695632.3|697619.6|695619.6|17
1635266910000|2021-10-26 16:48:30|697623.9|695623.9|697618.9|695618.9|697624.5|695624.5|697618.8|695618.8|15
1635266920000|2021-10-26 16:48:40|697619.2|695619.2|697611|695611|697620.8|696104.3|697104.3|695611|17
1635266930000|2021-10-26 16:48:50|697612.3|695612.3|697635.5|695635.5|697648.8|696146.8|697077.8|695580.6|26
1635266940000|2021-10-26 16:49:00|697634.6|695634.6|697653.2|695653.2|697669.2|695669.2|697634.6|695634.6|28
1635266950000|2021-10-26 16:49:10|697653.1|695653.1|697674.7|695674.7|697676.8|695676.8|697651.7|695651.7|21
1635266960000|2021-10-26 16:49:20|697668.6|695668.6|697673.5|695673.5|697676.7|695676.7|697668.2|695668.2|9
1635266970000|2021-10-26 16:49:30|697673.9|695673.9|697696.7|695696.7|697699.5|695699.5|697673.5|695673.5|18
1635266980000|2021-10-26 16:49:40|697688.7|695688.7|697696.5|695696.5|697700.6|696191|697191|695678.5|29
1635266990000|2021-10-26 16:49:50|697726.6|695726.6|697749|695749|697749|696222.7|697222.7|695709.8|20
1635267000000|2021-10-26 16:50:00|697745.9|695745.9|697190.4|696190.4|697752|696190.4|697190.4|695688.7|28
1635267010000|2021-10-26 16:50:10|697687.4|695687.4|697679.8|695679.8|697688.6|695688.6|697666.1|695666.1|19
1635267020000|2021-10-26 16:50:20|697674.2|695674.2|697706|695706|697720.4|695720.4|697674.2|695674.2|25
1635267030000|2021-10-26 16:50:30|697708.4|695708.4|697716.1|695716.1|697726.4|695726.4|697706.5|695706.5|27
1635267040000|2021-10-26 16:50:40|697716.3|695716.3|697742.1|695742.1|697749.3|696251.5|697250.3|695709.1|23
1635267050000|2021-10-26 16:50:50|697740.9|695740.9|697745.4|695745.4|697773|695773|697737|695737|21
1635267060000|2021-10-26 16:51:00|697746.1|695746.1|697703.1|695703.1|697746.1|696224.1|697182.9|695686.6|35
1635267070000|2021-10-26 16:51:10|697673.6|695673.6|697177.8|696177.8|697676.7|696177.8|697171.7|695670.6|25
1635267080000|2021-10-26 16:51:20|697176.8|696176.8|697681.5|695681.5|697681.5|696176.8|697176.8|695665.2|22
1635267090000|2021-10-26 16:51:30|697684.5|695684.5|697712.9|695712.9|697717.4|696182.7|697180.1|695681.1|19
1635267100000|2021-10-26 16:51:40|697713.4|695713.4|697710.4|695710.4|697718|695718|697710.4|695710.4|14
1635267110000|2021-10-26 16:51:50|697713|695713|697651.8|695651.8|697713|696190.7|697179.5|695651.8|22
1635267120000|2021-10-26 16:52:00|697167.6|696167.6|697658.6|695658.6|697681.7|696168|697163.1|695654.5|24
1635267130000|2021-10-26 16:52:10|697665.9|695665.9|697670.5|695670.5|697674.3|696179.3|697171.7|695662.5|18
1635267140000|2021-10-26 16:52:20|697660.6|695660.6|697482.2|695482.2|697660.6|696162.6|697095|695458.2|32
1635267150000|2021-10-26 16:52:30|697481.1|695481.1|697476.4|695476.4|697482|695482|697464.2|695464.2|32
1635267160000|2021-10-26 16:52:40|697478.9|695478.9|697474.2|695474.2|697478.9|695478.9|697471.8|695471.8|25
1635267170000|2021-10-26 16:52:50|697474.9|695474.9|697486.1|695486.1|697486.6|695486.6|697469.3|695469.3|30
1635267180000|2021-10-26 16:53:00|697492.7|695492.7|697451.1|695451.1|697519.1|695519.1|697411.6|695411.6|26
1635267190000|2021-10-26 16:53:10|697451.9|695451.9|697448.4|695448.4|697453.6|695453.6|697436.5|695436.5|22
1635267200000|2021-10-26 16:53:20|697471.3|695471.3|697455.3|695455.3|697479.9|695479.9|697452.3|695452.3|29
1635267210000|2021-10-26 16:53:30|697455.1|695455.1|697445.9|695445.9|697455.1|695455.1|697435.5|695435.5|19
1635267220000|2021-10-26 16:53:40|697447.2|695447.2|697464|695464|697464|695464|697435.9|695435.9|17
1635267230000|2021-10-26 16:53:50|696972.6|695972.6|697453.2|695453.2|697475.3|695972.6|696972.6|695453.2|17
1635267240000|2021-10-26 16:54:00|697454.2|695454.2|697444.3|695444.3|697456.8|695456.8|697443.5|695443.5|15
1635267250000|2021-10-26 16:54:10|697450.7|695450.7|697509.5|695509.5|697511.3|695511.3|697445.5|695445.5|27
1635267260000|2021-10-26 16:54:20|697511|695511|697533.9|695533.9|697533.9|696038|697002.3|695504.2|27
1635267270000|2021-10-26 16:54:30|697529.9|695529.9|697544.8|695544.8|697546.7|695546.7|697523.7|695523.7|20
1635267280000|2021-10-26 16:54:40|697522.1|695522.1|697893.6|695893.6|697901.2|695901.2|697522.1|695522.1|13
1635267290000|2021-10-26 16:54:50|697905|695905|697852.3|695852.3|697928.4|695928.4|697851.7|695851.7|39
1635267300000|2021-10-26 16:55:00|697846.9|695846.9|697811.5|695811.5|697846.9|695846.9|697792.8|695792.8|36
1635267310000|2021-10-26 16:55:10|697820|695820|697760.1|695760.1|697820|695820|697760.1|695760.1|23
1635267320000|2021-10-26 16:55:20|697765.6|695765.6|697669.6|695669.6|697778.2|695778.2|697655.6|695655.6|32
1635267330000|2021-10-26 16:55:30|697670.5|695670.5|697703.8|695703.8|697703.8|695703.8|697660.6|695660.6|27
1635267340000|2021-10-26 16:55:40|697701.5|695701.5|697623.6|695623.6|697757|695757|697619.1|695619.1|25
1635267350000|2021-10-26 16:55:50|697620.2|695620.2|697615.7|695615.7|697623.7|695623.7|697613.6|695613.6|15
1635267360000|2021-10-26 16:56:00|697614.8|695614.8|697578|695578|697614.8|695614.8|697544.9|695544.9|15
1635267370000|2021-10-26 16:56:10|697571.4|695571.4|697501.1|695501.1|697571.4|695571.4|697501.1|695501.1|24
1635267380000|2021-10-26 16:56:20|697502.9|695502.9|697517.6|695517.6|697534.2|696024.5|697010.5|695486.2|25
1635267390000|2021-10-26 16:56:30|697513.1|695513.1|697527.9|695527.9|697529.5|695529.5|697505.6|695505.6|24
1635267400000|2021-10-26 16:56:40|697525.6|695525.6|697456.4|695456.4|697529.8|695529.8|697433.4|695433.4|24
1635267410000|2021-10-26 16:56:50|697448.8|695448.8|697441.2|695441.2|697448.8|695448.8|697435.2|695435.2|8
1635267420000|2021-10-26 16:57:00|697449.7|695449.7|697456.8|695456.8|697456.9|695456.9|697449.7|695449.7|12
1635267430000|2021-10-26 16:57:10|697454.3|695454.3|697449.3|695449.3|697454.7|695454.7|697438.1|695438.1|15
1635267440000|2021-10-26 16:57:20|697450.3|695450.3|697440.9|695440.9|697450.3|695450.3|697437.9|695437.9|14
1635267450000|2021-10-26 16:57:30|697438.8|695438.8|697405.7|695405.7|697449.7|695449.7|697405.7|695405.7|16
1635267460000|2021-10-26 16:57:40|697412.5|695412.5|697372|695372|697415.7|695415.7|697351.9|695351.9|22
1635267470000|2021-10-26 16:57:50|697369.9|695369.9|697353.3|695353.3|697371.3|695871.7|696871.7|695350.6|14
1635267480000|2021-10-26 16:58:00|697352.8|695352.8|697395.7|695395.7|697395.7|695395.7|697350.8|695350.8|17
1635267490000|2021-10-26 16:58:10|697395.5|695395.5|697309.4|695309.4|697395.5|695893.8|696823.9|695301.4|23
1635267500000|2021-10-26 16:58:20|697300.7|695300.7|697266.7|695266.7|697318.4|695824.2|696816.4|695260.6|30
1635267510000|2021-10-26 16:58:30|697267.2|695267.2|697263.8|695263.8|697365.4|695865.1|696857.7|695251.1|34
1635267520000|2021-10-26 16:58:40|697271|695271|697310.2|695310.2|697314|695808|696775.6|695252|34
1635267530000|2021-10-26 16:58:50|697309.7|695309.7|697311.8|695311.8|697323.6|695824.2|696772|695255.1|26
1635314460000|2021-10-27 06:01:00|695922.3|693922.3|695840|693840|695983.1|693983.1|695827|693827|28
1635314470000|2021-10-27 06:01:10|695908|693908|695826.8|693826.8|695908|693908|695826.8|693826.8|15
1635314480000|2021-10-27 06:01:20|695778|693778|695823.5|693823.5|695888.6|693888.6|695778|693778|18
1635314490000|2021-10-27 06:01:30|695898.5|693898.5|695914.1|693914.1|695936.2|693936.2|695877.4|693877.4|20
1635314500000|2021-10-27 06:01:40|695926.5|693926.5|695912|693912|695931.3|693931.3|695851|693851|21
1635314510000|2021-10-27 06:01:50|695838|693838|695897.6|693897.6|695900|693900|695838|693838|21
1635314520000|2021-10-27 06:02:00|695886.5|693886.5|695900.2|693900.2|695900.2|693900.2|695815.8|693815.8|22
1635314530000|2021-10-27 06:02:10|695919|693919|695892.3|693892.3|695919|693919|695857.5|693857.5|16
1635314540000|2021-10-27 06:02:20|695873.7|693873.7|695930.7|693930.7|695931.5|693931.5|695860.7|693860.7|18
1635314550000|2021-10-27 06:02:30|695936.3|693936.3|695959.5|693959.5|695965|693965|695932.9|693932.9|9
1635314560000|2021-10-27 06:02:40|695927.8|693927.8|695925.6|693925.6|695946.4|693946.4|695918.9|693918.9|14
1635314570000|2021-10-27 06:02:50|695923.7|693923.7|695931|693931|695942.2|693942.2|695923.7|693923.7|11
1635314580000|2021-10-27 06:03:00|695941.6|693941.6|695958.6|693958.6|695959|693959|695921.3|693921.3|15
1635314590000|2021-10-27 06:03:10|695870.7|693870.7|695743.2|693743.2|695870.7|693870.7|695743.2|693743.2|26
1635314600000|2021-10-27 06:03:20|695698.6|693698.6|695690.8|693690.8|695698.6|693698.6|695640.6|693640.6|27
1635314610000|2021-10-27 06:03:30|695690.1|693690.1|695667.3|693667.3|695707.9|693707.9|695667.3|693667.3|19
1635314620000|2021-10-27 06:03:40|695685.6|693685.6|695693.8|693693.8|695713.6|693713.6|695646.8|693646.8|20
1635314630000|2021-10-27 06:03:50|695685.7|693685.7|695766.4|693766.4|695783.7|693783.7|695661.7|693661.7|23
1635314640000|2021-10-27 06:04:00|695749|693749|695740|693740|695767.4|693767.4|695724.7|693724.7|22
1635314650000|2021-10-27 06:04:10|695739.7|693739.7|695754|693754|695762.1|693762.1|695728.7|693728.7|28
1635314660000|2021-10-27 06:04:20|695753.4|693753.4|695717.4|693717.4|695753.4|693753.4|695717.4|693717.4|23
1635314670000|2021-10-27 06:04:30|695721.1|693721.1|695737.5|693737.5|695740.9|693740.9|695711.4|693711.4|28
1635314680000|2021-10-27 06:04:40|695735.4|693735.4|695734.5|693734.5|695739.3|693739.3|695726.3|693726.3|23
1635314690000|2021-10-27 06:04:50|695735.5|693735.5|695664.9|693664.9|695741.7|693741.7|695620.5|693620.5|23
1635314700000|2021-10-27 06:05:00|695671.1|693671.1|695727.8|693727.8|695742.5|693742.5|695657.3|693657.3|19
1635314710000|2021-10-27 06:05:10|695728.1|693728.1|695753.6|693753.6|695755.6|693755.6|695720.5|693720.5|30
1635314720000|2021-10-27 06:05:20|695732.1|693732.1|695747.2|693747.2|695755.6|693755.6|695732.1|693732.1|24
1635314730000|2021-10-27 06:05:30|695735.1|693735.1|695719.5|693719.5|695748.8|693748.8|695719.5|693719.5|16
1635314740000|2021-10-27 06:05:40|695712.1|693712.1|695728.5|693728.5|695739.1|693739.1|695712.1|693712.1|19
1635314750000|2021-10-27 06:05:50|695726.7|693726.7|695717|693717|695731.1|693731.1|695693.5|693693.5|26
1635314760000|2021-10-27 06:06:00|695722.3|693722.3|695758|693758|695773.7|693773.7|695695.2|693695.2|36
1635314770000|2021-10-27 06:06:10|695765.4|693765.4|695760.4|693760.4|695769.9|693769.9|695756.9|693756.9|29
1635314780000|2021-10-27 06:06:20|695757.2|693757.2|695752.2|693752.2|695764.2|693764.2|695748.8|693748.8|24
1635314790000|2021-10-27 06:06:30|695748.5|693748.5|695768.8|693768.8|695788|693788|695728|693728|28
1635314800000|2021-10-27 06:06:40|695766.3|693766.3|695738.8|693738.8|695768.8|693768.8|695728.1|693728.1|30
1635314810000|2021-10-27 06:06:50|695745|693745|695745.2|693745.2|695745.2|693745.2|695718.2|693718.2|23
1635314820000|2021-10-27 06:07:00|695744.9|693744.9|695674|693674|695744.9|693744.9|695652.5|693652.5|29
1635314830000|2021-10-27 06:07:10|695661.6|693661.6|695737.1|693737.1|695740.8|693740.8|695658.7|693658.7|38
1635314840000|2021-10-27 06:07:20|695741|693741|695741.5|693741.5|695755.8|693755.8|695702.8|693702.8|37
1635314850000|2021-10-27 06:07:30|695736.1|693736.1|695698.6|693698.6|695748|693748|695698.6|693698.6|38
1635314860000|2021-10-27 06:07:40|695711|693711|695720|693720|695749.4|693749.4|695711|693711|34
1635314870000|2021-10-27 06:07:50|695721.9|693721.9|695741.4|693741.4|695741.4|693741.4|695721.9|693721.9|34
1635314880000|2021-10-27 06:08:00|695743.9|693743.9|695774.4|693774.4|695777.4|693777.4|695727.8|693727.8|33
1635314890000|2021-10-27 06:08:10|695773|693773|695771.5|693771.5|695775.4|693775.4|695759.9|693759.9|17
1635314900000|2021-10-27 06:08:20|695772.2|693772.2|695762.9|693762.9|695777.6|693777.6|695756.5|693756.5|19
1635314910000|2021-10-27 06:08:30|695765.8|693765.8|695780.3|693780.3|695780.3|693780.3|695749.3|693749.3|19
1635314920000|2021-10-27 06:08:40|695776.6|693776.6|695778.9|693778.9|695783.6|693783.6|695752.3|693752.3|21
1635314930000|2021-10-27 06:08:50|695776.2|693776.2|696015.9|694015.9|696015.9|694015.9|695772.7|693772.7|36
1635314940000|2021-10-27 06:09:00|696002.9|694002.9|696036.1|694036.1|696041.1|694041.1|695996.2|693996.2|38
1635314950000|2021-10-27 06:09:10|696041.3|694041.3|696017|694017|696079.3|694079.3|695997.9|693997.9|40
1635314960000|2021-10-27 06:09:20|696013.8|694013.8|695978.5|693978.5|696032.7|694032.7|695920.3|693920.3|39
1635314970000|2021-10-27 06:09:30|695973.1|693973.1|695899.5|693899.5|695986.5|693986.5|695865.7|693865.7|36
1635314980000|2021-10-27 06:09:40|695922.7|693922.7|695916.4|693916.4|695941.9|693941.9|695907.7|693907.7|34
1635314990000|2021-10-27 06:09:50|695911.6|693911.6|695913.8|693913.8|695940.5|693940.5|695898.3|693898.3|31
1635315000000|2021-10-27 06:10:00|695895.1|693895.1|696023.9|694023.9|696043.3|694043.3|695895.1|693895.1|39
1635315010000|2021-10-27 06:10:10|696015.6|694015.6|696040.2|694040.2|696051.1|694051.1|696011.2|694011.2|34
1635315020000|2021-10-27 06:10:20|696038.8|694038.8|696033.6|694033.6|696048.1|694048.1|696033.5|694033.5|33
1635315030000|2021-10-27 06:10:30|696033.9|694033.9|696017.8|694017.8|696037.8|694037.8|696011.9|694011.9|36
1635315040000|2021-10-27 06:10:40|696015.2|694015.2|695927.3|693927.3|696045.1|694045.1|695918.1|693918.1|33
1635315050000|2021-10-27 06:10:50|695911.2|693911.2|695979|693979|696033.6|694033.6|695911.2|693911.2|35
1635315060000|2021-10-27 06:11:00|695977.9|693977.9|695940.5|693940.5|695992.7|693992.7|695928.4|693928.4|29
1635315070000|2021-10-27 06:11:10|695934|693934|696028.1|694028.1|696036.4|694036.4|695934|693934|35
1635315080000|2021-10-27 06:11:20|696029.7|694029.7|696129.5|694129.5|696142|694142|696025.3|694025.3|36
1635315090000|2021-10-27 06:11:30|696136.6|694136.6|696144.3|694144.3|696147.6|694147.6|696086.9|694086.9|34
1635315100000|2021-10-27 06:11:40|696148.7|694148.7|696225.4|694225.4|696283.2|694283.2|696112.9|694112.9|35
1635315110000|2021-10-27 06:11:50|696234.2|694234.2|696183.3|694183.3|696244.3|694244.3|696126.2|694126.2|35
1635315120000|2021-10-27 06:12:00|696154.1|694154.1|696227.9|694227.9|696244|694244|696154.1|694154.1|39
1635315130000|2021-10-27 06:12:10|696219.7|694219.7|696227.3|694227.3|696239.4|694239.4|696219.3|694219.3|28
1635315140000|2021-10-27 06:12:20|696221.2|694221.2|696171.2|694171.2|696229.1|694229.1|696145.8|694145.8|26
1635315150000|2021-10-27 06:12:30|696174.1|694174.1|696194.7|694194.7|696195.2|694195.2|696133.7|694133.7|30
1635315160000|2021-10-27 06:12:40|696194.5|694194.5|696250.2|694250.2|696270.8|694270.8|696194.5|694194.5|32
1635315170000|2021-10-27 06:12:50|696242.1|694242.1|696273.3|694273.3|696292.6|694292.6|696168.1|694168.1|36
1635315180000|2021-10-27 06:13:00|696248.1|694248.1|696293.5|694293.5|696302.6|694302.6|696248.1|694248.1|34
1635315190000|2021-10-27 06:13:10|696301.1|694301.1|696259.8|694259.8|696304|694304|696256.4|694256.4|32
1635315200000|2021-10-27 06:13:20|696268.2|694268.2|696297.6|694297.6|696301.8|694301.8|696256.3|694256.3|32
1635315210000|2021-10-27 06:13:30|696289.4|694289.4|696297.2|694297.2|696299.8|694299.8|696279|694279|26
1635315220000|2021-10-27 06:13:40|696304.6|694304.6|696289.9|694289.9|696304.6|694304.6|696259.5|694259.5|23
1635315230000|2021-10-27 06:13:50|696293.7|694293.7|696173.9|694173.9|696293.7|694293.7|696155.8|694155.8|35
1635315240000|2021-10-27 06:14:00|696162.7|694162.7|696156.9|694156.9|696176.8|694176.8|696144.8|694144.8|35
1635315250000|2021-10-27 06:14:10|696157.3|694157.3|696167.1|694167.1|696168.3|694168.3|696138.1|694138.1|33
1635315260000|2021-10-27 06:14:20|696167.2|694167.2|696136|694136|696173.3|694173.3|696136|694136|12
1635315270000|2021-10-27 06:14:30|696160.9|694160.9|696152.3|694152.3|696173.6|694173.6|696130.5|694130.5|24
1635315280000|2021-10-27 06:14:40|696152.9|694152.9|696153|694153|696162.2|694162.2|696135.8|694135.8|29
1635315290000|2021-10-27 06:14:50|696155.1|694155.1|696217|694217|696217|694217|696132.2|694132.2|32
1635315300000|2021-10-27 06:15:00|696205.3|694205.3|696280.9|694280.9|696293.3|694293.3|696195|694195|37
1635315310000|2021-10-27 06:15:10|696285|694285|696290.7|694290.7|696303.7|694303.7|696269.9|694269.9|34
1635315320000|2021-10-27 06:15:20|696295.3|694295.3|696247|694247|696295.3|694295.3|696211.1|694211.1|39
1635315330000|2021-10-27 06:15:30|696272|694272|696275.6|694275.6|696289.8|694289.8|696190.9|694190.9|30
1635315340000|2021-10-27 06:15:40|696278|694278|696286.7|694286.7|696321|694321|696260.4|694260.4|31
1635315350000|2021-10-27 06:15:50|696284.6|694284.6|696284.4|694284.4|696318.9|694318.9|696284.4|694284.4|31
1635315360000|2021-10-27 06:16:00|696284.6|694284.6|696217.4|694217.4|696298.6|694298.6|696217.4|694217.4|37
1635315370000|2021-10-27 06:16:10|696207.3|694207.3|696200|694200|696225.3|694225.3|696183.2|694183.2|28
1635315380000|2021-10-27 06:16:20|696206.6|694206.6|696197.4|694197.4|696207.2|694207.2|696197.3|694197.3|13
1635315390000|2021-10-27 06:16:30|696197.9|694197.9|696209.4|694209.4|696225|694225|696193.3|694193.3|15
1635315400000|2021-10-27 06:16:40|696211.1|694211.1|696213.5|694213.5|696214.2|694214.2|696205.8|694205.8|6
1635315410000|2021-10-27 06:16:50|696215|694215|696164.7|694164.7|696215|694215|696129.7|694129.7|21
1635315420000|2021-10-27 06:17:00|696164.4|694164.4|696170.5|694170.5|696171.2|694171.2|696151.3|694151.3|26
1635315430000|2021-10-27 06:17:10|696173.3|694173.3|696335.8|694335.8|696388.5|694388.5|696173.3|694173.3|27
1635315440000|2021-10-27 06:17:20|696332.2|694332.2|696343.6|694343.6|696464.8|694464.8|696290|694290|38
1635315450000|2021-10-27 06:17:30|696354.9|694354.9|696348.9|694348.9|696371|694371|696343.9|694343.9|34
1635315460000|2021-10-27 06:17:40|696339.4|694339.4|696268.2|694268.2|696348.5|694348.5|696244.8|694244.8|30
1635315470000|2021-10-27 06:17:50|696259.2|694259.2|696267.9|694267.9|696271.6|694271.6|696220.4|694220.4|24
1635315480000|2021-10-27 06:18:00|696238.7|694238.7|696260.2|694260.2|696272.7|694272.7|696233.8|694233.8|29
1635315490000|2021-10-27 06:18:10|696250.9|694250.9|696265.2|694265.2|696280.6|694280.6|696246.1|694246.1|26
1635315500000|2021-10-27 06:18:20|696209.6|694209.6|696212.1|694212.1|696223.4|694223.4|696190.8|694190.8|37
1635315510000|2021-10-27 06:18:30|696207.3|694207.3|696253.7|694253.7|696260.9|694260.9|696204.1|694204.1|30
1635315520000|2021-10-27 06:18:40|696241.4|694241.4|696246.2|694246.2|696269|694269|696227.5|694227.5|35
1635315530000|2021-10-27 06:18:50|696244.9|694244.9|696221.2|694221.2|696259.9|694259.9|696204.3|694204.3|36
1635315540000|2021-10-27 06:19:00|696230.2|694230.2|696207.9|694207.9|696252.9|694252.9|696189.2|694189.2|32
1635315550000|2021-10-27 06:19:10|696210.6|694210.6|696247.6|694247.6|696247.6|694247.6|696184.9|694184.9|12
1635315560000|2021-10-27 06:19:20|696261.7|694261.7|696241.9|694241.9|696261.7|694261.7|696235.5|694235.5|17
1635315570000|2021-10-27 06:19:30|696243.9|694243.9|696248.8|694248.8|696259.5|694259.5|696208.9|694208.9|20
1635315580000|2021-10-27 06:19:40|696247.7|694247.7|696139|694139|696253.5|694253.5|696139|694139|24
1635315590000|2021-10-27 06:19:50|696165.4|694165.4|696149.9|694149.9|696169|694169|696147.3|694147.3|19
1635315600000|2021-10-27 06:20:00|696147.1|694147.1|696163.5|694163.5|696163.5|694163.5|696139.7|694139.7|17
1635315610000|2021-10-27 06:20:10|696159.8|694159.8|696159|694159|696174.6|694174.6|696147|694147|17
1635315620000|2021-10-27 06:20:20|696170.3|694170.3|696143.2|694143.2|696180.2|694180.2|696139.8|694139.8|16
1635315630000|2021-10-27 06:20:30|695651.5|694651.5|696077.9|694077.9|696124.9|694651.5|695651.5|694055.4|19
1635315640000|2021-10-27 06:20:40|696085.3|694085.3|696083.7|694083.7|696108.7|694108.7|696071.8|694071.8|22
1635315650000|2021-10-27 06:20:50|696089.9|694089.9|696068.8|694068.8|696099.1|694099.1|696067.9|694067.9|20
1635315660000|2021-10-27 06:21:00|696084.4|694084.4|696068.4|694068.4|696101.1|694101.1|696044.2|694044.2|25
1635315670000|2021-10-27 06:21:10|696065.4|694065.4|696112.6|694112.6|696112.6|694112.6|696044.2|694044.2|27
1635315680000|2021-10-27 06:21:20|696083.8|694083.8|696101.9|694101.9|696111.6|694111.6|696053.5|694053.5|13
1635315690000|2021-10-27 06:21:30|696102.9|694102.9|696102.5|694102.5|696109.5|694109.5|696093.6|694093.6|16
1635315700000|2021-10-27 06:21:40|696100.8|694100.8|696055.5|694055.5|696101.2|694101.2|696043.7|694043.7|23
1635315710000|2021-10-27 06:21:50|696063.2|694063.2|696128|694128|696138.4|694138.4|696042.3|694042.3|25
1635315720000|2021-10-27 06:22:00|696135.5|694135.5|696137.1|694137.1|696148.6|694148.6|696126.8|694126.8|30
1635315730000|2021-10-27 06:22:10|696126.7|694126.7|696141.2|694141.2|696149|694149|696124.5|694124.5|30
1635315740000|2021-10-27 06:22:20|696142.3|694142.3|696130.4|694130.4|696148.9|694148.9|696121.8|694121.8|28
1635315750000|2021-10-27 06:22:30|696131.1|694131.1|696087.9|694087.9|696137.1|694137.1|696087.1|694087.1|27
1635315760000|2021-10-27 06:22:40|696110.8|694110.8|696118.9|694118.9|696157|694157|696085.2|694085.2|27
1635315770000|2021-10-27 06:22:50|696127.8|694127.8|696130.9|694130.9|696130.9|694130.9|696106.4|694106.4|19
1635315780000|2021-10-27 06:23:00|696127.8|694127.8|696092.3|694092.3|696127.8|694127.8|696059.6|694059.6|26
1635315790000|2021-10-27 06:23:10|696086.1|694086.1|696109.2|694109.2|696116.3|694116.3|696082.8|694082.8|24
1635315800000|2021-10-27 06:23:20|696108|694108|696112.3|694112.3|696116.5|694116.5|696073.5|694073.5|21
1635315810000|2021-10-27 06:23:30|696119.8|694119.8|696134.4|694134.4|696143.1|694143.1|696098.6|694098.6|26
1635315820000|2021-10-27 06:23:40|696134.7|694134.7|696189|694189|696189|694189|696113.7|694113.7|23
1635315830000|2021-10-27 06:23:50|696157.5|694157.5|696184.7|694184.7|696203.9|694203.9|696143.5|694143.5|24
1635315840000|2021-10-27 06:24:00|696197.7|694197.7|696184.1|694184.1|696263.4|694263.4|696184.1|694184.1|24
1635315850000|2021-10-27 06:24:10|696093.9|694093.9|696128.5|694128.5|696143.3|694143.3|696074.3|694074.3|34
1635315860000|2021-10-27 06:24:20|696128|694128|696001.6|694001.6|696151.5|694151.5|696001.6|694001.6|27
1635315870000|2021-10-27 06:24:30|696017.3|694017.3|696010.8|694010.8|696022.3|694022.3|696001.4|694001.4|27
1635315880000|2021-10-27 06:24:40|696009.4|694009.4|696014.7|694014.7|696015.4|694015.4|695997.4|693997.4|25
1635315890000|2021-10-27 06:24:50|696014.9|694014.9|696040.4|694040.4|696040.9|694040.9|695940|693940|21
1635315900000|2021-10-27 06:25:00|696031|694031|696078.2|694078.2|696094.1|694094.1|696024|694024|33
1635315910000|2021-10-27 06:25:10|696077.8|694077.8|696047.7|694047.7|696078.9|694078.9|696044.6|694044.6|19
1635315920000|2021-10-27 06:25:20|696041.4|694041.4|696033.5|694033.5|696043.8|694043.8|696022.8|694022.8|23
1635315930000|2021-10-27 06:25:30|696033.2|694033.2|696060.4|694060.4|696060.6|694060.6|696033.2|694033.2|27
1635315940000|2021-10-27 06:25:40|696060.2|694060.2|696030|694030|696060.2|694060.2|696011.6|694011.6|27
1635315950000|2021-10-27 06:25:50|696031.7|694031.7|696054|694054|696060.3|694060.3|696016.2|694016.2|25
1635315960000|2021-10-27 06:26:00|696047.9|694047.9|696064.9|694064.9|696065.4|694065.4|696039.3|694039.3|27
1635315970000|2021-10-27 06:26:10|696058|694058|696069.7|694069.7|696069.7|694069.7|696058|694058|13
1635315980000|2021-10-27 06:26:20|696068.6|694068.6|696069.2|694069.2|696069.2|694069.2|696054.4|694054.4|25
1635315990000|2021-10-27 06:26:30|696065.8|694065.8|696061.1|694061.1|696067.1|694067.1|696057.9|694057.9|19
1635316000000|2021-10-27 06:26:40|696062|694062|696071.8|694071.8|696071.8|694071.8|696060.3|694060.3|22
1635316010000|2021-10-27 06:26:50|696070.9|694070.9|696005.8|694005.8|696073.4|694073.4|695986|693986|24
1635316020000|2021-10-27 06:27:00|696004.7|694004.7|696006.4|694006.4|696011.4|694011.4|696003.5|694003.5|18
1635316030000|2021-10-27 06:27:10|696006.1|694006.1|696001.9|694001.9|696019.7|694019.7|696001.1|694001.1|19
1635316040000|2021-10-27 06:27:20|696002.4|694002.4|696006.3|694006.3|696016.6|694016.6|696002.4|694002.4|14
1635316050000|2021-10-27 06:27:30|696022.4|694022.4|696016.4|694016.4|696025.1|694025.1|696001.2|694001.2|19
1635316060000|2021-10-27 06:27:40|696002.5|694002.5|696018.1|694018.1|696019.6|694019.6|696001.6|694001.6|13
1635316070000|2021-10-27 06:27:50|696015.8|694015.8|696015.7|694015.7|696020|694020|696001.9|694001.9|22
1635316080000|2021-10-27 06:28:00|696013.3|694013.3|696040.2|694040.2|696048.9|694048.9|696001.8|694001.8|30
1635316090000|2021-10-27 06:28:10|696042.4|694042.4|696045.4|694045.4|696054.9|694054.9|696042|694042|14
1635316100000|2021-10-27 06:28:20|696041.1|694041.1|696041.4|694041.4|696049.6|694049.6|696038.3|694038.3|20
1635316110000|2021-10-27 06:28:30|696042.7|694042.7|696001|694001|696066.4|694066.4|696001|694001|25
1635316120000|2021-10-27 06:28:40|695998.9|693998.9|695985.6|693985.6|696012.8|694012.8|695979|693979|21
1635316130000|2021-10-27 06:28:50|695999.5|693999.5|695990.5|693990.5|696010.9|694010.9|695976.9|693976.9|22
1635316140000|2021-10-27 06:29:00|695993.3|693993.3|695974.8|693974.8|695998.4|693998.4|695974.7|693974.7|21
1635316150000|2021-10-27 06:29:10|695974.5|693974.5|695985.7|693985.7|695990.3|693990.3|695974.5|693974.5|15
1635316160000|2021-10-27 06:29:20|695975.6|693975.6|696037.4|694037.4|696037.4|694037.4|695975.6|693975.6|13
1635316170000|2021-10-27 06:29:30|696026.5|694026.5|696010.5|694010.5|696032.4|694032.4|696010.5|694010.5|22
1635316180000|2021-10-27 06:29:40|696010.1|694010.1|696002.6|694002.6|696011.5|694011.5|696002.6|694002.6|15
1635316190000|2021-10-27 06:29:50|696002.1|694002.1|696018.3|694018.3|696024.8|694024.8|696002.1|694002.1|19
1635316200000|2021-10-27 06:30:00|696016.5|694016.5|695993.7|693993.7|696016.9|694016.9|695989.8|693989.8|31
1635316210000|2021-10-27 06:30:10|695995.4|693995.4|695979.2|693979.2|696000.2|694000.2|695970.9|693970.9|21
1635316220000|2021-10-27 06:30:20|695980.4|693980.4|695980.7|693980.7|695981.3|693981.3|695958.7|693958.7|10
1635316230000|2021-10-27 06:30:30|695983.5|693983.5|695987.2|693987.2|695991.4|693991.4|695976.8|693976.8|18
1635316240000|2021-10-27 06:30:40|695976.9|693976.9|695996|693996|695996|693996|695975.9|693975.9|15
1635316250000|2021-10-27 06:30:50|695994.7|693994.7|695973.7|693973.7|695994.7|693994.7|695973.7|693973.7|12
1635316260000|2021-10-27 06:31:00|695973.9|693973.9|695982.4|693982.4|695992.6|693992.6|695967.7|693967.7|14
1635316270000|2021-10-27 06:31:10|695973.1|693973.1|695968.5|693968.5|695977.2|693977.2|695963.6|693963.6|20
1635316280000|2021-10-27 06:31:20|695966.8|693966.8|695967.1|693967.1|695969.4|693969.4|695966.8|693966.8|7
1635316290000|2021-10-27 06:31:30|695968.2|693968.2|695962.3|693962.3|695973.1|693973.1|695962.3|693962.3|11
1635316300000|2021-10-27 06:31:40|695955.6|693955.6|695943.5|693943.5|695974.1|693974.1|695943.5|693943.5|16
1635316310000|2021-10-27 06:31:50|695949.2|693949.2|695971.5|693971.5|695973.7|693973.7|695949.2|693949.2|12
1635316320000|2021-10-27 06:32:00|695960.1|693960.1|696034.7|694034.7|696035.5|694035.5|695960.1|693960.1|23
1635316330000|2021-10-27 06:32:10|696034.5|694034.5|696028.3|694028.3|696035.9|694035.9|696021.7|694021.7|16
1635316340000|2021-10-27 06:32:20|696027.7|694027.7|696042.6|694042.6|696047.5|694047.5|696027.7|694027.7|19
1635316350000|2021-10-27 06:32:30|696043.2|694043.2|696016.5|694016.5|696044.4|694044.4|696013.3|694013.3|34
1635316360000|2021-10-27 06:32:40|696016.7|694016.7|695861.4|693861.4|696016.9|694016.9|695856.2|693856.2|26
1635316370000|2021-10-27 06:32:50|695861.1|693861.1|695800.5|693800.5|695913.7|693913.7|695800.5|693800.5|27
1635316380000|2021-10-27 06:33:00|695801.5|693801.5|695967.6|693967.6|695967.6|693967.6|695776|693776|37
1635316390000|2021-10-27 06:33:10|695961.2|693961.2|695976.5|693976.5|695977|693977|695958.9|693958.9|30
1635316400000|2021-10-27 06:33:20|695975|693975|695970.2|693970.2|695978.4|693978.4|695958.7|693958.7|16
1635316410000|2021-10-27 06:33:30|695965.2|693965.2|695969.7|693969.7|695969.7|693969.7|695937.5|693937.5|28
1635316420000|2021-10-27 06:33:40|695973|693973|695980.7|693980.7|695980.7|693980.7|695945.7|693945.7|20
1635316430000|2021-10-27 06:33:50|695977.2|693977.2|695969.9|693969.9|695979.2|693979.2|695964.1|693964.1|20
1635316440000|2021-10-27 06:34:00|695970|693970|695922.4|693922.4|695970|693970|695921.5|693921.5|27
1635316450000|2021-10-27 06:34:10|695929.9|693929.9|695979.2|693979.2|695983.5|693983.5|695929.9|693929.9|25
1635316460000|2021-10-27 06:34:20|695975.3|693975.3|695912.9|693912.9|696067.8|694067.8|695912.9|693912.9|28
1635316470000|2021-10-27 06:34:30|695913.8|693913.8|695848.6|693848.6|695913.8|693913.8|695843|693843|37
1635316480000|2021-10-27 06:34:40|695845.1|693845.1|695852.6|693852.6|695873.2|693873.2|695831.8|693831.8|35
1635316490000|2021-10-27 06:34:50|695846.5|693846.5|695860|693860|695864.1|693864.1|695842.1|693842.1|31
1635316500000|2021-10-27 06:35:00|695859|693859|695845.1|693845.1|695865.6|693865.6|695840.7|693840.7|25
1635316510000|2021-10-27 06:35:10|695846.6|693846.6|695845.9|693845.9|695854|693854|695845.8|693845.8|10
1635316520000|2021-10-27 06:35:20|695849.6|693849.6|695853.3|693853.3|695853.4|693853.4|695837.5|693837.5|16
1635316530000|2021-10-27 06:35:30|695853.8|693853.8|695844.5|693844.5|695853.8|693853.8|695834.2|693834.2|18
1635316540000|2021-10-27 06:35:40|695845|693845|695859|693859|695860|693860|695839.6|693839.6|13
1635316550000|2021-10-27 06:35:50|695860.8|693860.8|695897.6|693897.6|695898.4|693898.4|695850.6|693850.6|23
1635316560000|2021-10-27 06:36:00|695895|693895|695995|693995|696057.4|694057.4|695895|693895|29
1635316570000|2021-10-27 06:36:10|695997.7|693997.7|696051.9|694051.9|696054.3|694054.3|695994.6|693994.6|26
1635316580000|2021-10-27 06:36:20|696060.4|694060.4|696061.7|694061.7|696069.8|694069.8|696054.2|694054.2|19
1635316590000|2021-10-27 06:36:30|696062.1|694062.1|696060.7|694060.7|696063.3|694063.3|696058|694058|15
1635316600000|2021-10-27 06:36:40|696063.3|694063.3|696151.7|694151.7|696153.9|694153.9|696063.3|694063.3|27
1635316610000|2021-10-27 06:36:50|696149.9|694149.9|696160.3|694160.3|696168.7|694168.7|696149.1|694149.1|28
1635316620000|2021-10-27 06:37:00|696161.1|694161.1|696190.5|694190.5|696209.2|694209.2|696148|694148|22
1635316630000|2021-10-27 06:37:10|696190.3|694190.3|696125.3|694125.3|696196.9|694196.9|696125.3|694125.3|30
1635316640000|2021-10-27 06:37:20|696111.8|694111.8|696109.2|694109.2|696132|694132|696089.6|694089.6|28
1635316650000|2021-10-27 06:37:30|696101.8|694101.8|696115.8|694115.8|696118.3|694118.3|696086.5|694086.5|24
1635316660000|2021-10-27 06:37:40|696115.3|694115.3|696164.7|694164.7|696164.7|694164.7|696115.3|694115.3|28
1635316670000|2021-10-27 06:37:50|696166.1|694166.1|696184.2|694184.2|696193.1|694193.1|696165.5|694165.5|31
1635316680000|2021-10-27 06:38:00|696183.8|694183.8|696207.2|694207.2|696211.5|694211.5|696173.3|694173.3|25
1635316690000|2021-10-27 06:38:10|696207.7|694207.7|696198.6|694198.6|696210.2|694210.2|696195.6|694195.6|28
1635316700000|2021-10-27 06:38:20|696199|694199|696148.9|694148.9|696204.2|694204.2|696145|694145|18
1635316710000|2021-10-27 06:38:30|696156.9|694156.9|696145.6|694145.6|696156.9|694156.9|696145.6|694145.6|19
1635316720000|2021-10-27 06:38:40|696146.1|694146.1|696162|694162|696174.2|694174.2|696143.9|694143.9|18
1635316730000|2021-10-27 06:38:50|696161.2|694161.2|696136.2|694136.2|696169.7|694169.7|696122.3|694122.3|26
1635316740000|2021-10-27 06:39:00|696138.8|694138.8|696095.4|694095.4|696141.8|694141.8|696065|694065|27
1635316750000|2021-10-27 06:39:10|696089.8|694089.8|696083|694083|696096.2|694096.2|696072.5|694072.5|27
1635316760000|2021-10-27 06:39:20|696082.5|694082.5|696095|694095|696107.4|694107.4|696079.2|694079.2|17
1635316770000|2021-10-27 06:39:30|696098.8|694098.8|696070.2|694070.2|696137.2|694137.2|696066.9|694066.9|26
1635316780000|2021-10-27 06:39:40|696062.5|694062.5|696135|694135|696164.9|694164.9|696024.2|694024.2|24
1635316790000|2021-10-27 06:39:50|696114.9|694114.9|696103.9|694103.9|696157.9|694157.9|696088.6|694088.6|26
1635316800000|2021-10-27 06:40:00|696100.9|694100.9|696085.5|694085.5|696110.5|694110.5|696080.6|694080.6|24
1635316810000|2021-10-27 06:40:10|696084.3|694084.3|696068.8|694068.8|696098.8|694098.8|696047.5|694047.5|27
1635316820000|2021-10-27 06:40:20|696064.8|694064.8|696054|694054|696064.8|694064.8|696043.8|694043.8|18
1635316830000|2021-10-27 06:40:30|696053.3|694053.3|696050.5|694050.5|696072.8|694072.8|696050.5|694050.5|12
1635316840000|2021-10-27 06:40:40|696039.1|694039.1|696061.4|694061.4|696115.3|694115.3|696039.1|694039.1|25
1635316850000|2021-10-27 06:40:50|696065.5|694065.5|696055.9|694055.9|696065.5|694065.5|696050.6|694050.6|14
1635316860000|2021-10-27 06:41:00|696086.6|694086.6|696097.1|694097.1|696115.9|694115.9|696065.3|694065.3|24
1635316870000|2021-10-27 06:41:10|696134.1|694134.1|696108|694108|696153.7|694153.7|696092.4|694092.4|34
1635316880000|2021-10-27 06:41:20|696107.5|694107.5|696100.1|694100.1|696110.3|694110.3|696100.1|694100.1|15
1635316890000|2021-10-27 06:41:30|696098.2|694098.2|696129.1|694129.1|696132.5|694132.5|696098.2|694098.2|26
1635316900000|2021-10-27 06:41:40|696129.6|694129.6|696115.7|694115.7|696136.7|694136.7|696105.5|694105.5|13
1635316910000|2021-10-27 06:41:50|696116.6|694116.6|696182.7|694182.7|696189.4|694189.4|696115.8|694115.8|9
1635316920000|2021-10-27 06:42:00|696194.3|694194.3|696167|694167|696194.3|694194.3|696153.8|694153.8|26
1635316930000|2021-10-27 06:42:10|696164.9|694164.9|696202|694202|696217.5|694217.5|696164.6|694164.6|16
1635316940000|2021-10-27 06:42:20|696204.7|694204.7|696196.1|694196.1|696205|694205|696190.8|694190.8|16
1635316950000|2021-10-27 06:42:30|696191.5|694191.5|696154.6|694154.6|696207.3|694207.3|696128.9|694128.9|25
1635316960000|2021-10-27 06:42:40|696153.3|694153.3|696153.4|694153.4|696177.2|694177.2|696143.3|694143.3|23
1635316970000|2021-10-27 06:42:50|696154|694154|696163.9|694163.9|696182.3|694182.3|696154|694154|17
1635316980000|2021-10-27 06:43:00|696159|694159|696228.2|694228.2|696228.2|694228.2|696155|694155|31
1635316990000|2021-10-27 06:43:10|696214.2|694214.2|695878.3|693878.3|696246.2|694246.2|695852.8|693852.8|34
1635317000000|2021-10-27 06:43:20|695861.8|693861.8|695864.3|693864.3|695912.3|693912.3|695821.5|693821.5|29
1635317010000|2021-10-27 06:43:30|695888.6|693888.6|695941.6|693941.6|695948.7|693948.7|695880.1|693880.1|28
1635317020000|2021-10-27 06:43:40|695944.1|693944.1|695917.9|693917.9|695965.7|693965.7|695886.1|693886.1|30
1635317030000|2021-10-27 06:43:50|695921.6|693921.6|695939.2|693939.2|695939.2|693939.2|695896.5|693896.5|23
1635317040000|2021-10-27 06:44:00|695933.8|693933.8|695906.6|693906.6|695951.7|693951.7|695899.2|693899.2|25
1635317050000|2021-10-27 06:44:10|695911|693911|695913.3|693913.3|695933|693933|695897.7|693897.7|16
1635317060000|2021-10-27 06:44:20|695966|693966|695897.7|693897.7|695969.2|693969.2|695878.4|693878.4|23
1635317070000|2021-10-27 06:44:30|695872.9|693872.9|695850|693850|695900.1|693900.1|695837.6|693837.6|26
1635317080000|2021-10-27 06:44:40|695847.5|693847.5|695868.3|693868.3|695872.4|693872.4|695823.1|693823.1|19
1635317090000|2021-10-27 06:44:50|695846.5|693846.5|695923.2|693923.2|695936.5|693936.5|695846.5|693846.5|18
1635317100000|2021-10-27 06:45:00|695920.8|693920.8|695926.6|693926.6|695930.2|693930.2|695871.3|693871.3|32
1635317110000|2021-10-27 06:45:10|695916.4|693916.4|695919.2|693919.2|695929.4|693929.4|695893|693893|24
1635317120000|2021-10-27 06:45:20|695917.3|693917.3|695923.3|693923.3|695944.3|693944.3|695896.4|693896.4|23
1635317130000|2021-10-27 06:45:30|695922|693922|695939.7|693939.7|695948.1|693948.1|695912.7|693912.7|20
1635317140000|2021-10-27 06:45:40|695948.9|693948.9|695915.5|693915.5|695948.9|693948.9|695903.8|693903.8|17
1635317150000|2021-10-27 06:45:50|695906.1|693906.1|695867.2|693867.2|695909.3|693909.3|695830.6|693830.6|30
1635317160000|2021-10-27 06:46:00|695835.4|693835.4|695928.3|693928.3|695934.5|693934.5|695814.1|693814.1|26
1635317170000|2021-10-27 06:46:10|695895.5|693895.5|695880.4|693880.4|695937.2|693937.2|695859.3|693859.3|22
1635317180000|2021-10-27 06:46:20|695877.4|693877.4|695863|693863|695894.6|693894.6|695823.8|693823.8|22
1635317190000|2021-10-27 06:46:30|695860.8|693860.8|695856.7|693856.7|695882.6|693882.6|695846.7|693846.7|23
1635317200000|2021-10-27 06:46:40|695860.1|693860.1|695847.3|693847.3|695862.1|693862.1|695847.3|693847.3|11
1635317210000|2021-10-27 06:46:50|695845.6|693845.6|695856.8|693856.8|695867.6|693867.6|695844.8|693844.8|15
1635317220000|2021-10-27 06:47:00|695858|693858|695871.8|693871.8|695879.4|693879.4|695854.4|693854.4|14
1635317230000|2021-10-27 06:47:10|695869.5|693869.5|695849.7|693849.7|695905.7|693905.7|695849.7|693849.7|13
1635317240000|2021-10-27 06:47:20|695840|693840|695850.9|693850.9|695867.8|693867.8|695840|693840|19
1635317250000|2021-10-27 06:47:30|695847.6|693847.6|695869.3|693869.3|695900.5|693900.5|695847.1|693847.1|24
1635317260000|2021-10-27 06:47:40|695867.4|693867.4|695894.8|693894.8|695908.7|693908.7|695860|693860|21
1635317270000|2021-10-27 06:47:50|695936.6|693936.6|695944.7|693944.7|695978.7|693978.7|695897.1|693897.1|27
1635317280000|2021-10-27 06:48:00|695950.6|693950.6|695945.8|693945.8|695951.9|693951.9|695923.3|693923.3|21
1635317290000|2021-10-27 06:48:10|695945.2|693945.2|695959.3|693959.3|695982.6|693982.6|695935.6|693935.6|20
1635317300000|2021-10-27 06:48:20|695933.5|693933.5|696005|694005|696008.3|694008.3|695926.1|693926.1|20
1635317310000|2021-10-27 06:48:30|695999.9|693999.9|696008|694008|696016.2|694016.2|695986.8|693986.8|17
1635317320000|2021-10-27 06:48:40|696003.1|694003.1|696001.8|694001.8|696015.4|694015.4|695988.3|693988.3|22
1635317330000|2021-10-27 06:48:50|696002.5|694002.5|695991.1|693991.1|696010.4|694010.4|695981.1|693981.1|18
1635317340000|2021-10-27 06:49:00|695988.7|693988.7|695981|693981|695993.2|693993.2|695973.6|693973.6|26
1635317350000|2021-10-27 06:49:10|695986.4|693986.4|695989.8|693989.8|695995.8|693995.8|695980.9|693980.9|22
1635317360000|2021-10-27 06:49:20|695986.2|693986.2|696016.2|694016.2|696016.2|694016.2|695971.1|693971.1|25
1635317370000|2021-10-27 06:49:30|696003.1|694003.1|695967.8|693967.8|696015.5|694015.5|695963.8|693963.8|21
1635317380000|2021-10-27 06:49:40|695991.1|693991.1|695983.9|693983.9|695995.1|693995.1|695964.6|693964.6|14
1635317390000|2021-10-27 06:49:50|695983.2|693983.2|695975.7|693975.7|696024.5|694470|695470|693975.7|19
1635317400000|2021-10-27 06:50:00|695980.6|693980.6|695930.4|693930.4|695980.6|693980.6|695913.7|693913.7|26
1635317410000|2021-10-27 06:50:10|695910.3|693910.3|695907.7|693907.7|695932.6|693932.6|695907.7|693907.7|20
1635317420000|2021-10-27 06:50:20|695912.4|693912.4|695920.3|693920.3|695929|693929|695907.6|693907.6|13
1635317430000|2021-10-27 06:50:30|695922.7|693922.7|695925.7|693925.7|695927.6|693927.6|695911|693911|13
1635317440000|2021-10-27 06:50:40|695928.8|693928.8|695924.9|693924.9|695928.8|693928.8|695915|693915|6
1635317450000|2021-10-27 06:50:50|695921.8|693921.8|695895.7|693895.7|695921.8|693921.8|695879.3|693879.3|20
1635317460000|2021-10-27 06:51:00|695901.3|693901.3|695905.1|693905.1|695920.1|693920.1|695895.5|693895.5|14
1635317470000|2021-10-27 06:51:10|695906.8|693906.8|695909.5|693909.5|695929|693929|695896.3|693896.3|23
1635317480000|2021-10-27 06:51:20|695915.5|693915.5|695922.6|693922.6|695944.2|693944.2|695906|693906|17
1635317490000|2021-10-27 06:51:30|695948.5|693948.5|695973.7|693973.7|695973.7|693973.7|695948.5|693948.5|3
1635317500000|2021-10-27 06:51:40|695928.9|693928.9|695967.4|693967.4|695988.1|694479.5|695479.5|693928.9|21
1635317510000|2021-10-27 06:51:50|695978|693978|695990.2|693990.2|695998.7|693998.7|695978|693978|13
1635317520000|2021-10-27 06:52:00|695993.6|693993.6|696010.2|694010.2|696010.2|694010.2|695975.2|693975.2|20
1635317530000|2021-10-27 06:52:10|696008.9|694008.9|695980.4|693980.4|696008.9|694008.9|695967.3|693967.3|15
1635317540000|2021-10-27 06:52:20|695482.4|694482.4|695483.8|694483.8|695487.3|694487.3|695482.3|694482.3|16
1635317550000|2021-10-27 06:52:30|695484.8|694484.8|695487.3|694487.3|696001|694490.4|695480.5|693981.4|17
1635317560000|2021-10-27 06:52:40|695488.6|694488.6|695479.7|694479.7|696003.4|694488.6|695474.3|693971.3|17
1635317570000|2021-10-27 06:52:50|695974.4|693974.4|696005.9|694005.9|696007.1|694007.1|695974.4|693974.4|25
1635317580000|2021-10-27 06:53:00|696007.7|694007.7|695938.5|693938.5|696010.6|694010.6|695938.5|693938.5|12
1635317590000|2021-10-27 06:53:10|695963.1|693963.1|695974.6|693974.6|695978.8|693978.8|695962.2|693962.2|9
1635317600000|2021-10-27 06:53:20|695970.1|693970.1|695973.6|693973.6|695981|693981|695931.2|693931.2|20
1635317610000|2021-10-27 06:53:30|695972.9|693972.9|695973.2|693973.2|695980.7|693980.7|695971.6|693971.6|8
1635317620000|2021-10-27 06:53:40|695972.5|693972.5|695958.7|693958.7|695995.7|693995.7|695948.5|693948.5|21
1635317630000|2021-10-27 06:53:50|695949.6|693949.6|695958.1|693958.1|695959.4|693959.4|695948.1|693948.1|14
1635317640000|2021-10-27 06:54:00|695968.1|693968.1|695960.7|693960.7|695968.1|693968.1|695960.7|693960.7|10
1635317650000|2021-10-27 06:54:10|695962|693962|695969.3|693969.3|695982.9|693982.9|695959.5|693959.5|15
1635317660000|2021-10-27 06:54:20|695968.9|693968.9|696078.9|694078.9|696126.6|694126.6|695968.9|693968.9|26
1635317670000|2021-10-27 06:54:30|696077.6|694077.6|696086.7|694086.7|696094.8|694094.8|696069.2|694069.2|18
1635317680000|2021-10-27 06:54:40|696087.9|694087.9|696235.8|694235.8|696264.5|694264.5|696087.9|694087.9|31
1635317690000|2021-10-27 06:54:50|696240.7|694240.7|696308.8|694308.8|696338.7|694338.7|696240.7|694240.7|28
1635317700000|2021-10-27 06:55:00|696305.9|694305.9|696314.4|694314.4|696352.4|694352.4|696304.7|694304.7|26
1635317710000|2021-10-27 06:55:10|696306.2|694306.2|696342|694342|696359.2|694359.2|696306.2|694306.2|24
1635317720000|2021-10-27 06:55:20|696347|694347|696333.6|694333.6|696355.1|694355.1|696311.2|694311.2|20
1635317730000|2021-10-27 06:55:30|696346.5|694346.5|696341.3|694341.3|696362.6|694362.6|696316|694316|25
1635317740000|2021-10-27 06:55:40|696346|694346|696336.2|694336.2|696349.8|694349.8|696311.4|694311.4|30
1635317750000|2021-10-27 06:55:50|696343.8|694343.8|696352.8|694352.8|696371.3|694371.3|696309.5|694309.5|25
1635317760000|2021-10-27 06:56:00|696309.5|694309.5|696345.4|694345.4|696355.5|694355.5|696309.5|694309.5|21
1635317770000|2021-10-27 06:56:10|696344.4|694344.4|696354.9|694354.9|696361.6|694361.6|696335.5|694335.5|18
1635317780000|2021-10-27 06:56:20|696353.5|694353.5|696330.4|694330.4|696382.9|694382.9|696321|694321|30
1635317790000|2021-10-27 06:56:30|696329.2|694329.2|696346.6|694346.6|696369.2|694369.2|696320|694320|28
1635317800000|2021-10-27 06:56:40|696347.2|694347.2|696437.7|694437.7|696447.8|694447.8|696331.4|694331.4|23
1635317810000|2021-10-27 06:56:50|696423.1|694423.1|696436.9|694436.9|696445.4|694445.4|696423.1|694423.1|16
1635317820000|2021-10-27 06:57:00|696438.4|694438.4|696475.6|694475.6|696490.5|694490.5|696438.4|694438.4|25
1635317830000|2021-10-27 06:57:10|696481.7|694481.7|696475.7|694475.7|696490|694490|696448.3|694448.3|33
1635317840000|2021-10-27 06:57:20|696475.1|694475.1|696442.3|694442.3|696508.5|694508.5|696393.4|694393.4|32
1635317850000|2021-10-27 06:57:30|696433.4|694433.4|696455|694455|696455|694455|696416.5|694416.5|28
1635317860000|2021-10-27 06:57:40|696380.8|694380.8|696350.1|694350.1|696380.8|694380.8|696347.8|694347.8|25
1635317870000|2021-10-27 06:57:50|696339.7|694339.7|696337.2|694337.2|696357.4|694357.4|696337.2|694337.2|15
1635317880000|2021-10-27 06:58:00|696313.5|694313.5|696267.8|694267.8|696330.5|694330.5|696267.8|694267.8|17
1635317890000|2021-10-27 06:58:10|696271|694271|696272|694272|696285.8|694285.8|696255.4|694255.4|28
1635317900000|2021-10-27 06:58:20|696275.1|694275.1|696282.4|694282.4|696282.4|694282.4|696270.3|694270.3|14
1635317910000|2021-10-27 06:58:30|696273.5|694273.5|696296.3|694296.3|696310.8|694310.8|696243.7|694243.7|26
1635317920000|2021-10-27 06:58:40|696295.8|694295.8|696293.2|694293.2|696299.1|694299.1|696287.6|694287.6|14
1635317930000|2021-10-27 06:58:50|696291|694291|696257.4|694257.4|696291|694291|696238.3|694238.3|21
1635317940000|2021-10-27 06:59:00|696251.7|694251.7|696304.4|694304.4|696321.8|694321.8|696237.4|694237.4|35
1635317950000|2021-10-27 06:59:10|696313.9|694313.9|696409.5|694409.5|696409.5|694409.5|696313.9|694313.9|35
1635317960000|2021-10-27 06:59:20|696397.6|694397.6|696440.2|694440.2|696487|694487|696372.4|694372.4|30
1635317970000|2021-10-27 06:59:30|696439.1|694439.1|696436.6|694436.6|696446.1|694446.1|696431.5|694431.5|23
1635317980000|2021-10-27 06:59:40|696433.4|694433.4|696440.4|694440.4|696446.5|694446.5|696428.6|694428.6|26
1635317990000|2021-10-27 06:59:50|696440.6|694440.6|696411.5|694411.5|696445|694445|696387|694387|31
1635318000000|2021-10-27 07:00:00|696398.5|694398.5|696477.7|694477.7|696517.2|694517.2|696397.1|694397.1|39
1635318010000|2021-10-27 07:00:10|696478.4|694478.4|696431.3|694431.3|696478.4|694478.4|696419|694419|34
1635318020000|2021-10-27 07:00:20|696433.2|694433.2|695960|694960|696492.7|694960|695960|694433.2|31
1635318030000|2021-10-27 07:00:30|696473.9|694473.9|696467.5|694467.5|696492.8|694492.8|696465.3|694465.3|35
1635318040000|2021-10-27 07:00:40|696467|694467|696401.2|694401.2|696472.6|694472.6|696390.6|694390.6|32
1635318050000|2021-10-27 07:00:50|696398.7|694398.7|696366.9|694366.9|696398.8|694398.8|696357|694357|32
1635318060000|2021-10-27 07:01:00|696364.5|694364.5|696358.7|694358.7|696410.3|694410.3|696348.6|694348.6|37
1635318070000|2021-10-27 07:01:10|696402.7|694402.7|696627.5|694627.5|696641|694641|696402.7|694402.7|38
1635318080000|2021-10-27 07:01:20|696617.4|694617.4|696542|694542|696628|694628|696532.9|694532.9|35
1635318090000|2021-10-27 07:01:30|696528.3|694528.3|696533.2|694533.2|696571.4|694571.4|696517.5|694517.5|35
1635318100000|2021-10-27 07:01:40|696551.8|694551.8|696678.5|694678.5|696731.5|694731.5|696551.8|694551.8|38
1635318110000|2021-10-27 07:01:50|696676.8|694676.8|696721.7|694721.7|696740.9|694740.9|696676.8|694676.8|36
1635318120000|2021-10-27 07:02:00|696670.9|694670.9|696625|694625|696766.2|694766.2|696610.6|694610.6|39
1635318130000|2021-10-27 07:02:10|696630.1|694630.1|696506.4|694506.4|696630.1|694630.1|696477.4|694477.4|36
1635318140000|2021-10-27 07:02:20|696500.9|694500.9|696530.6|694530.6|696556.6|694556.6|696497.5|694497.5|34
1635318150000|2021-10-27 07:02:30|696533.8|694533.8|696482.6|694482.6|696590|694590|696480.2|694480.2|33
1635318160000|2021-10-27 07:02:40|696474.2|694474.2|696473.9|694473.9|696476.7|694476.7|696445.6|694445.6|27
1635318170000|2021-10-27 07:02:50|696473.1|694473.1|696455.8|694455.8|696473.5|694473.5|696453.5|694453.5|31
1635318180000|2021-10-27 07:03:00|696455.7|694455.7|696468.1|694468.1|696474.9|694956.8|695956.8|694455.3|37
1635318190000|2021-10-27 07:03:10|696466.4|694466.4|696410.8|694410.8|696466.4|694466.4|696408.4|694408.4|36
1635318200000|2021-10-27 07:03:20|696418|694418|696360.5|694360.5|696421.1|694421.1|696360.5|694360.5|31
1635318210000|2021-10-27 07:03:30|696369.1|694369.1|696214.2|694214.2|696369.1|694853.4|695844|694214.2|35
1635318220000|2021-10-27 07:03:40|696202.2|694202.2|696256.4|694256.4|696270.9|694270.9|696158.8|694158.8|33
1635318230000|2021-10-27 07:03:50|696273.4|694273.4|696375.5|694375.5|696381.5|694381.5|696273.4|694273.4|27
1635318240000|2021-10-27 07:04:00|696359.8|694359.8|696188|694188|696359.8|694359.8|696185.8|694185.8|37
1635318250000|2021-10-27 07:04:10|696194.3|694194.3|696208.7|694208.7|696263.2|694263.2|696186.3|694186.3|34
1635318260000|2021-10-27 07:04:20|696199.3|694199.3|696173.4|694173.4|696268.2|694268.2|696173.4|694173.4|36
1635318270000|2021-10-27 07:04:30|696178.8|694178.8|696196.5|694196.5|696201.2|694201.2|696149.8|694149.8|40
1635318280000|2021-10-27 07:04:40|696206.9|694206.9|695979.6|693979.6|696206.9|694206.9|695967.6|693967.6|38
1635318290000|2021-10-27 07:04:50|695963.5|693963.5|696007.4|694007.4|696022.5|694022.5|695922.4|693922.4|34
1635318300000|2021-10-27 07:05:00|695987|693987|696078.1|694078.1|696085.2|694085.2|695987|693987|36
1635318310000|2021-10-27 07:05:10|696075.6|694075.6|695924.4|693924.4|696088.5|694088.5|695924.4|693924.4|35
1635318320000|2021-10-27 07:05:20|695916.6|693916.6|695889.3|693889.3|695967.5|693967.5|695889.3|693889.3|33
1635318330000|2021-10-27 07:05:30|695894.4|693894.4|695967.5|693967.5|695981.2|693981.2|695890.5|693890.5|34
1635318340000|2021-10-27 07:05:40|695965.5|693965.5|695875.1|693875.1|696035.5|694035.5|695875.1|693875.1|37
1635318350000|2021-10-27 07:05:50|695864.5|693864.5|695827.9|693827.9|695879.6|693879.6|695827.9|693827.9|32
1635318360000|2021-10-27 07:06:00|695829.6|693829.6|695864.6|693864.6|695864.6|693864.6|695779.6|693779.6|37
1635318370000|2021-10-27 07:06:10|695868.1|693868.1|695876.3|693876.3|695882.4|693882.4|695867.8|693867.8|38
1635318380000|2021-10-27 07:06:20|695879|693879|695847.8|693847.8|695879|693879|695809.4|693809.4|32
1635318390000|2021-10-27 07:06:30|695847.1|693847.1|695899.8|693899.8|695899.8|693899.8|695789.5|693789.5|35
1635318400000|2021-10-27 07:06:40|695946.6|693946.6|695867|693867|695974.6|693974.6|695865.8|693865.8|37
1635318410000|2021-10-27 07:06:50|695869.9|693869.9|695572.5|693572.5|695872|693872|695556|693556|31
1635318420000|2021-10-27 07:07:00|695570|693570|695578.4|693578.4|695582.8|693582.8|695429.5|693429.5|38
1635318430000|2021-10-27 07:07:10|695578.3|693578.3|695540.6|693540.6|695578.5|693578.5|695479.3|693479.3|40
1635318440000|2021-10-27 07:07:20|695541.6|693541.6|695529.1|693529.1|695541.6|693541.6|695492.6|693492.6|36
1635318450000|2021-10-27 07:07:30|695527|693527|695571.2|693571.2|695574.7|693574.7|695487.5|693487.5|36
1635318460000|2021-10-27 07:07:40|695566.1|693566.1|695575.9|693575.9|695698.4|693698.4|695532|693532|39
1635318470000|2021-10-27 07:07:50|695574.3|693574.3|695660.7|693660.7|695727.8|693727.8|695532.4|693532.4|38
1635318480000|2021-10-27 07:08:00|695662.3|693662.3|695748.6|693748.6|695749.6|693749.6|695620|693620|37
1635318490000|2021-10-27 07:08:10|695746.1|693746.1|695816.9|693816.9|695833.2|693833.2|695745.8|693745.8|38
1635318500000|2021-10-27 07:08:20|695791.6|693791.6|695785.5|693785.5|695791.6|693791.6|695692.2|693692.2|39
1635318510000|2021-10-27 07:08:30|695785.7|693785.7|695694.4|693694.4|695801.2|693801.2|695662.5|693662.5|34
1635318520000|2021-10-27 07:08:40|695678.8|693678.8|695549.7|693549.7|695682.7|693682.7|695549.7|693549.7|39
1635318530000|2021-10-27 07:08:50|695559.9|693559.9|695703.6|693703.6|695703.6|693703.6|695559.9|693559.9|31
1635318540000|2021-10-27 07:09:00|695700.8|693700.8|695683.5|693683.5|695702.1|693702.1|695661.1|693661.1|35
1635318550000|2021-10-27 07:09:10|695684.1|693684.1|695626.4|693626.4|695684.1|693684.1|695620.4|693620.4|35
1635318560000|2021-10-27 07:09:20|695623.5|693623.5|695663.1|693663.1|695678.8|693678.8|695620.9|693620.9|34
1635318570000|2021-10-27 07:09:30|695624.3|693624.3|695684|693684|695688.3|693688.3|695614.6|693614.6|32
1635318580000|2021-10-27 07:09:40|695683.1|693683.1|695699.5|693699.5|695702.1|693702.1|695650.2|693650.2|29
1635318590000|2021-10-27 07:09:50|695699.7|693699.7|695699.2|693699.2|695714.6|693714.6|695696.3|693696.3|23
1635318600000|2021-10-27 07:10:00|695683.4|693683.4|695810.5|693810.5|695816.5|694319|695220.3|693672.9|34
1635318610000|2021-10-27 07:10:10|695811.6|693811.6|695816.1|693816.1|695817.3|693817.3|695804.8|693804.8|23
1635318620000|2021-10-27 07:10:20|695810.8|693810.8|695807.4|693807.4|695823.2|694309|695306.7|693807.4|32
1635318630000|2021-10-27 07:10:30|696021.9|694021.9|696212.1|694212.1|696233.1|694233.1|696021.9|694021.9|36
1635318640000|2021-10-27 07:10:40|696215.6|694215.6|696228.7|694228.7|696266.3|694266.3|696166.7|694166.7|40
1635318650000|2021-10-27 07:10:50|696228.9|694228.9|696161|694161|696228.9|694228.9|696161|694161|36
1635318660000|2021-10-27 07:11:00|696157.5|694157.5|696077.9|694077.9|696192.7|694192.7|696075.9|694075.9|37
1635318670000|2021-10-27 07:11:10|696071.5|694071.5|696079.1|694079.1|696134.8|694134.8|696059.8|694059.8|33
1635318680000|2021-10-27 07:11:20|696073.7|694073.7|696101|694101|696141.5|694141.5|696024.5|694024.5|37
1635318690000|2021-10-27 07:11:30|696103.3|694103.3|695961.7|693961.7|696104.1|694104.1|695926.5|693926.5|35
1635318700000|2021-10-27 07:11:40|695958.9|693958.9|695910.5|693910.5|695967.2|693967.2|695892.3|693892.3|38
1635318710000|2021-10-27 07:11:50|695907.4|693907.4|695884.9|693884.9|695922.9|693922.9|695853.6|693853.6|37
1635318720000|2021-10-27 07:12:00|695878.9|693878.9|695862.1|693862.1|695906.9|693906.9|695852.9|693852.9|34
1635318730000|2021-10-27 07:12:10|695848.8|693848.8|695830.5|693830.5|695864.5|693864.5|695811.2|693811.2|35
1635318740000|2021-10-27 07:12:20|695832.9|693832.9|695909.9|693909.9|695912.8|693912.8|695829.7|693829.7|28
1635318750000|2021-10-27 07:12:30|695907.8|693907.8|695883.8|693883.8|695907.8|693907.8|695827.8|693827.8|30
1635318760000|2021-10-27 07:12:40|695884|693884|695909.8|693909.8|695914.2|693914.2|695881.9|693881.9|31
1635318770000|2021-10-27 07:12:50|695910.1|693910.1|695884.7|693884.7|695913.9|694369.4|695369.4|693863|30
1635318780000|2021-10-27 07:13:00|695883.1|693883.1|695933|693933|695944|694435.6|695425|693883.1|32
1635318790000|2021-10-27 07:13:10|695932.8|693932.8|696091.1|694091.1|696100.9|694595.6|695426.4|693932.8|37
1635318800000|2021-10-27 07:13:20|696072.8|694072.8|696168.6|694168.6|696168.6|694168.6|696055.9|694055.9|39
1635318810000|2021-10-27 07:13:30|696163.1|694163.1|696115.1|694115.1|696163.5|694163.5|696112.9|694112.9|32
1635318820000|2021-10-27 07:13:40|696114.3|694114.3|696016.3|694016.3|696116.4|694116.4|695994.3|693994.3|35
1635318830000|2021-10-27 07:13:50|696015.1|694015.1|695961.4|693961.4|696020|694020|695908.8|693908.8|37
1635318840000|2021-10-27 07:14:00|695958.3|693958.3|695918.3|693918.3|695961.5|694434.3|695414.2|693882.7|37
1635318850000|2021-10-27 07:14:10|695916.9|693916.9|695813.7|693813.7|695937|693937|695798.6|693798.6|34
1635318860000|2021-10-27 07:14:20|695812.8|693812.8|695266.2|694266.2|695823.9|694289.3|695262.1|693769.4|34
1635318870000|2021-10-27 07:14:30|695278.7|694278.7|695303|694303|695846.3|694303|695278.7|693750.5|33
1635318880000|2021-10-27 07:14:40|695313.5|694313.5|695303.7|694303.7|695809.6|694313.5|695299.6|693796.8|27
1635318890000|2021-10-27 07:14:50|695302.8|694302.8|695301.8|694301.8|695310.5|694310.5|695298.9|694298.9|26
1635318900000|2021-10-27 07:15:00|695299.8|694299.8|695871.1|693871.1|695888|694338|695298.6|693819.9|37
1635318910000|2021-10-27 07:15:10|695872.2|693872.2|695862|693862|695890.2|693890.2|695860.2|693860.2|37
1635318920000|2021-10-27 07:15:20|695861.3|693861.3|695882.3|693882.3|695909.9|694401.9|695381.6|693861.3|36
1635318930000|2021-10-27 07:15:30|695880.1|693880.1|696041|694041|696044.7|694409.7|695409.7|693872.2|34
1635318940000|2021-10-27 07:15:40|696041.5|694041.5|696131.3|694131.3|696141.7|694634.8|695630.1|694023.4|36
1635318950000|2021-10-27 07:15:50|696111.7|694111.7|696070.5|694070.5|696115.6|694115.6|695990.4|693990.4|36
1635318960000|2021-10-27 07:16:00|696066.4|694066.4|696101.6|694101.6|696103.5|694103.5|696062.2|694062.2|35
1635318970000|2021-10-27 07:16:10|696100.4|694100.4|696221.2|694221.2|696223.8|694683.6|695674.5|694067.1|38
1635318980000|2021-10-27 07:16:20|696196|694196|696191.8|694191.8|696207.4|694207.4|696182|694182|31
1635318990000|2021-10-27 07:16:30|696192.2|694192.2|696192.1|694192.1|696241|694701.9|695685.8|694188.1|29
1635319000000|2021-10-27 07:16:40|696188.8|694188.8|696196|694196|696248.8|694699.3|695688.4|694185.2|37
1635319010000|2021-10-27 07:16:50|696210.4|694210.4|695780.9|694780.9|696278.7|694783.6|695720.7|694202.7|35
1635319020000|2021-10-27 07:17:00|696259.7|694259.7|695776.4|694776.4|696289.3|694801.5|695775|694258|39
1635319030000|2021-10-27 07:17:10|695777.2|694777.2|696279.3|694279.3|696287.2|694783.7|695753.8|694254.8|33
1635319040000|2021-10-27 07:17:20|696266.4|694266.4|695737.5|694737.5|696277|694783.4|695694|694194.1|33
1635319050000|2021-10-27 07:17:30|695739|694739|696163.5|694163.5|696243.3|694739.5|695636.1|694091.5|33
1635319060000|2021-10-27 07:17:40|696173.6|694173.6|695716.5|694716.5|696179.8|694716.5|695631.2|694118.3|32
1635319070000|2021-10-27 07:17:50|695725.7|694725.7|696257.4|694257.4|696259.2|694725.7|695718|694220.3|36
1635319080000|2021-10-27 07:18:00|696281.5|694281.5|696264.6|694264.6|696308.1|694812.3|695782.2|694264.2|38
1635319090000|2021-10-27 07:18:10|696293.6|694293.6|696265.8|694265.8|696307.9|694307.9|696257.1|694257.1|36
1635319100000|2021-10-27 07:18:20|696265.9|694265.9|695722.6|694722.6|696270.2|694766.6|695703.2|694209.2|34
1635319110000|2021-10-27 07:18:30|696213.8|694213.8|696312.2|694312.2|696313|694823|695738.8|694207.6|34
1635319120000|2021-10-27 07:18:40|696310|694310|696317.2|694317.2|696337.4|694846.4|695818.6|694309|36
1635319130000|2021-10-27 07:18:50|696316.5|694316.5|696326.9|694326.9|696338.5|694825.7|695825.7|694315.1|26
1635319140000|2021-10-27 07:19:00|695791.9|694791.9|696371|694371|696376.9|694853.3|695791.9|694332.5|33
1635319150000|2021-10-27 07:19:10|696359.1|694359.1|696353.4|694353.4|696359.1|694860.5|695847.9|694331.1|34
1635319160000|2021-10-27 07:19:20|695853.3|694853.3|695886.6|694886.6|696373.7|694886.6|695841|694336.5|39
1635319170000|2021-10-27 07:19:30|695878.5|694878.5|696392.2|694392.2|696400.1|694921.4|695871.9|694370.2|35
1635319180000|2021-10-27 07:19:40|696383.6|694383.6|695876|694876|696399.8|694884.2|695857.2|694363.5|35
1635319190000|2021-10-27 07:19:50|696371.6|694371.6|696341.8|694341.8|696378.2|694378.2|696341.8|694341.8|35
1635319200000|2021-10-27 07:20:00|696342.2|694342.2|696437.5|694437.5|696444.9|694926.9|695825.4|694342.2|38
1635319210000|2021-10-27 07:20:10|696432.4|694432.4|696592.1|694592.1|696606.7|695088.9|695942.9|694425.4|37
1635319220000|2021-10-27 07:20:20|696583.8|694583.8|696125.1|695125.1|696612.1|695134.1|696110|694582.2|34
1635319230000|2021-10-27 07:20:30|696124.6|695124.6|696110.9|695110.9|696130.4|695130.4|696104.2|695104.2|36
1635319240000|2021-10-27 07:20:40|696105.5|695105.5|696234.4|695234.4|696705|695235.4|696093.5|694593.6|36
1635319250000|2021-10-27 07:20:50|696221.4|695221.4|696748|694748|696748|695263.7|696211.4|694740|29
1635319260000|2021-10-27 07:21:00|696734.8|694734.8|696729.1|694729.1|696744.6|694744.6|696727.6|694727.6|34
1635319270000|2021-10-27 07:21:10|696216.7|695216.7|696232.1|695232.1|696724.5|695239.5|696208.9|694720|33
1635319280000|2021-10-27 07:21:20|696228|695228|696241.7|695241.7|696736|695262.6|696210.4|694732.4|33
1635319290000|2021-10-27 07:21:30|696234.2|695234.2|696168.6|695168.6|696672.8|695244.2|696165.3|694670.1|26
1635319300000|2021-10-27 07:21:40|696173.8|695173.8|696239.3|695239.3|696683.9|695239.3|696086|694635|40
1635319310000|2021-10-27 07:21:50|696228|695228|696277.4|695277.4|696731.2|695293.4|696218.8|694724.7|38
1635319320000|2021-10-27 07:22:00|696288.4|695288.4|696308.5|695308.5|696315.2|695315.2|696256|695256|35
1635319330000|2021-10-27 07:22:10|696311.6|695311.6|696290.3|695290.3|696320.7|695320.7|696287.3|695287.3|38
1635319340000|2021-10-27 07:22:20|696279.4|695279.4|696394.7|695394.7|696405.5|695405.5|696279.4|695279.4|39
1635319350000|2021-10-27 07:22:30|696401.5|695401.5|696423.4|695423.4|696903.9|695470.3|696389.5|694903.9|39
1635319360000|2021-10-27 07:22:40|696414.1|695414.1|696859.4|694859.4|696877.6|695423.5|696356.9|694859.4|34
1635319370000|2021-10-27 07:22:50|696358.4|695358.4|696427.1|695427.1|696923.5|695432.2|696327.3|694910.3|30
1635319380000|2021-10-27 07:23:00|696430.1|695430.1|696415.3|695415.3|696907.2|695449.1|696381.5|694897.5|39
1635319390000|2021-10-27 07:23:10|696416.1|695416.1|696813.3|694813.3|696898|695416.1|696317.3|694810|36
1635319400000|2021-10-27 07:23:20|696818.1|694818.1|696890.4|694890.4|696940.3|695441.7|696308.9|694818.1|38
1635319410000|2021-10-27 07:23:30|696886.1|694886.1|696480.9|695480.9|696982.2|695485.3|696397.6|694886.1|35
1635319420000|2021-10-27 07:23:40|696479|695479|697065.9|695065.9|697072|695558.5|696468.4|694987.2|30
1635319430000|2021-10-27 07:23:50|697061.3|695061.3|697137|695137|697138.1|695630.7|696602.1|695061.3|38
1635319440000|2021-10-27 07:24:00|697123.2|695123.2|697146.8|695146.8|697146.8|695146.8|697090|695090|39
1635319450000|2021-10-27 07:24:10|697145.1|695145.1|697234|695234|697263.2|695731.5|696721.7|695126.8|37
1635319460000|2021-10-27 07:24:20|697193.4|695193.4|697149.5|695149.5|697205.3|695205.3|697144.1|695144.1|39
1635319470000|2021-10-27 07:24:30|697143.7|695143.7|697264|695264|697264|695602.7|696598.5|695110.8|38
1635319480000|2021-10-27 07:24:40|696759.1|695759.1|697430|695430|697430|695826.4|696759.1|695301.1|39
1635319490000|2021-10-27 07:24:50|697458.2|695458.2|697544|695544|697602.2|695602.2|697458.2|695458.2|39
1635319500000|2021-10-27 07:25:00|697546.8|695546.8|697627.7|695627.7|697640.3|696126.5|697126.1|695546.8|39
1635319510000|2021-10-27 07:25:10|697084.3|696084.3|697414.4|695414.4|697583.9|696084.3|696945.1|695366.1|40
1635319520000|2021-10-27 07:25:20|697421.8|695421.8|697442.8|695442.8|697445.2|695445.2|697379.1|695379.1|39
1635319530000|2021-10-27 07:25:30|696936.6|695936.6|697300.1|695300.1|697428.8|695936.6|696853.2|695298|38
1635319540000|2021-10-27 07:25:40|697296.1|695296.1|697276.1|695276.1|697325.1|695859.9|696814.6|695268.7|38
1635319550000|2021-10-27 07:25:50|696794.5|695794.5|697138.2|695138.2|697338.8|695822.8|696624|695116.6|40
1635319560000|2021-10-27 07:26:00|697140.1|695140.1|697121|695121|697170.9|695642.7|696642.7|695091.7|38
1635319570000|2021-10-27 07:26:10|696664.9|695664.9|696980.9|694980.9|697148.6|695698|696444.2|694935.1|36
1635319580000|2021-10-27 07:26:20|696980.6|694980.6|697185.3|695185.3|697225.7|695690.4|696654.1|694980.6|38
1635319590000|2021-10-27 07:26:30|696656.2|695656.2|697210.5|695210.5|697249.2|695760.3|696656.2|695165.5|37
1635319600000|2021-10-27 07:26:40|697206.8|695206.8|697304.7|695304.7|697304.7|695776.4|696771.9|695156.8|36
1635319610000|2021-10-27 07:26:50|697293.8|695293.8|696816.6|695816.6|697317|695819.5|696807.5|695293.8|34
1635319620000|2021-10-27 07:27:00|696814.8|695814.8|696897.4|695897.4|697319.8|695900.1|696808.4|695296.6|35
1635319630000|2021-10-27 07:27:10|696895|695895|697430.2|695430.2|697472.8|695923.4|696891.4|695402.4|37
1635319640000|2021-10-27 07:27:20|697424.1|695424.1|697494.9|695494.9|697522.2|695522.2|697408.1|695408.1|35
1635319650000|2021-10-27 07:27:30|697476|695476|697425|695425|697476|695476|697421.1|695421.1|35
1635319660000|2021-10-27 07:27:40|697428|695428|697435.9|695435.9|697468.9|695939.7|696923|695420.9|35
1635319670000|2021-10-27 07:27:50|697430.7|695430.7|697427.1|695427.1|697436.2|695947.4|696927.3|695419|35
1635319680000|2021-10-27 07:28:00|697384.4|695384.4|697517.4|695517.4|697517.4|696013.7|696917.3|695384.4|35
1635319690000|2021-10-27 07:28:10|697508.3|695508.3|697486.9|695486.9|697537.5|696031.9|697015.8|695486.9|34
1635319700000|2021-10-27 07:28:20|697478.9|695478.9|697422.7|695422.7|697478.9|695988|696957.1|695414.5|36
1635319710000|2021-10-27 07:28:30|696923|695923|697431|695431|697443.4|695924.9|696921|695416.9|33
1635319720000|2021-10-27 07:28:40|697430.9|695430.9|696978.9|695978.9|697468.7|695991.5|696923.2|695414.9|33
1635319730000|2021-10-27 07:28:50|696979.8|695979.8|697447.7|695447.7|697479.9|695983.3|696953.9|695444.5|33
1635319740000|2021-10-27 07:29:00|696952.1|695952.1|697483.9|695483.9|697483.9|695983.4|696937.1|695454.3|35
1635319750000|2021-10-27 07:29:10|696995.6|695995.6|697114.6|696114.6|697532.5|696125.4|696989|695520.6|37
1635319760000|2021-10-27 07:29:20|697131.4|696131.4|697087.8|696087.8|697616.3|696131.4|697087.8|695603.4|34
1635319770000|2021-10-27 07:29:30|697087.5|696087.5|697141.2|696141.2|697674.2|696151.3|697087.5|695626.1|36
1635319780000|2021-10-27 07:29:40|697145.2|696145.2|697783.6|695783.6|697787.7|696205.3|697134.9|695696.9|37
1635319790000|2021-10-27 07:29:50|697783.4|695783.4|697856.1|695856.1|697856.1|695856.1|697780.5|695780.5|37
1635319800000|2021-10-27 07:30:00|697881.2|695881.2|697981.1|695981.1|697997.2|696378.3|697378.3|695778.7|40
1635319810000|2021-10-27 07:30:10|698033.4|696033.4|698133|696133|698261.9|696261.9|698033.4|696033.4|40
1635319820000|2021-10-27 07:30:20|698120.5|696120.5|698013.2|696013.2|698120.5|696537|697530.9|695940.3|40
1635319830000|2021-10-27 07:30:30|698012.5|696012.5|698014.8|696014.8|698037.5|696518.4|697518.4|696005.1|37
1635319840000|2021-10-27 07:30:40|697993|695993|697431|696431|697995.7|696480.9|697376.7|695867.5|34
1635319850000|2021-10-27 07:30:50|697919.9|695919.9|697435.7|696435.7|697944.4|696436.1|697413.1|695918.1|37
1635319860000|2021-10-27 07:31:00|697434.7|696434.7|697496.8|696496.8|697995|696499.1|697419.9|695964.5|30
1635319870000|2021-10-27 07:31:10|697494.5|696494.5|697530.9|696530.9|698031.7|696539.9|697479.9|696023.2|35
1635319880000|2021-10-27 07:31:20|697529|696529|697751.9|695751.9|698028.5|696529|697344.2|695751.9|36
1635319890000|2021-10-27 07:31:30|697775.5|695775.5|697966.4|695966.4|697966.4|695966.4|697768.5|695768.5|37
1635319900000|2021-10-27 07:31:40|697974.3|695974.3|697952.5|695952.5|698002.5|696002.5|697946.7|695946.7|37
1635319910000|2021-10-27 07:31:50|697963.8|695963.8|697756.9|695756.9|697977.2|695977.2|697756.9|695756.9|38
1635319920000|2021-10-27 07:32:00|697751.7|695751.7|697891|695891|697891|696308.7|697308.7|695751.7|38
1635319930000|2021-10-27 07:32:10|697891.9|695891.9|697922.3|695922.3|697934.5|696423.7|697423.7|695890.8|34
1635319940000|2021-10-27 07:32:20|697932.5|695932.5|697969.7|695969.7|697969.7|695969.7|697875.8|695875.8|37
1635319950000|2021-10-27 07:32:30|697967.6|695967.6|697994.1|695994.1|698005.1|696005.1|697928.7|695928.7|38
1635319960000|2021-10-27 07:32:40|697973.9|695973.9|697923.8|695923.8|697981.3|695981.3|697912.4|695912.4|33
1635319970000|2021-10-27 07:32:50|697910.5|695910.5|697995.8|695995.8|698012.4|696443.8|697443.8|695910.5|36
1635319980000|2021-10-27 07:33:00|697997.9|695997.9|698018.5|696018.5|698048|696048|697986|695986|37
1635319990000|2021-10-27 07:33:10|698010.1|696010.1|697970.6|695970.6|698018.7|696018.7|697966.3|695966.3|31
1635320000000|2021-10-27 07:33:20|697969.7|695969.7|697956.5|695956.5|697990.1|695990.1|697937|695937|32
1635320010000|2021-10-27 07:33:30|697957.1|695957.1|698067.2|696067.2|698080.4|696574.3|697439|695957.1|36
1635320020000|2021-10-27 07:33:40|698075.4|696075.4|698262.2|696262.2|698278.2|696631.8|697631.8|696063.5|38
1635320030000|2021-10-27 07:33:50|698261.6|696261.6|698236.3|696236.3|698304.7|696304.7|698210|696210|40
1635320040000|2021-10-27 07:34:00|698227.9|696227.9|698362|696362|698407|696407|698227.9|696227.9|37
1635320050000|2021-10-27 07:34:10|698365.3|696365.3|698307|696307|698376.7|696376.7|698262.1|696262.1|35
1635320060000|2021-10-27 07:34:20|698290|696290|698366.3|696366.3|698385.4|696385.4|698289.6|696289.6|36
1635320070000|2021-10-27 07:34:30|698360|696360|698289.9|696289.9|698360|696360|698272.4|696272.4|36
1635320080000|2021-10-27 07:34:40|698266.7|696266.7|698338.1|696338.1|698342.1|696342.1|698258.8|696258.8|32
1635320090000|2021-10-27 07:34:50|698323.1|696323.1|698344|696344|698359.3|696856.4|697826.2|696316.5|35
1635320100000|2021-10-27 07:35:00|698341.2|696341.2|698393.1|696393.1|698401.1|696904.5|697846.9|696337.6|37
1635320110000|2021-10-27 07:35:10|698395.2|696395.2|697883.2|696883.2|698395.3|696900|697883.2|696394.6|29
1635320120000|2021-10-27 07:35:20|697882.7|696882.7|697876.2|696876.2|697898.4|696898.4|697876.2|696876.2|27
1635320130000|2021-10-27 07:35:30|697879.5|696879.5|697817.2|696817.2|698360.6|696879.5|697789.9|696288.9|37
1635320140000|2021-10-27 07:35:40|697809.8|696809.8|697822.4|696822.4|698332.3|696830.1|697720.3|696301.5|33
1635320150000|2021-10-27 07:35:50|698323.8|696323.8|697821.3|696821.3|698327.2|696836.3|697817.9|696317|32
1635320160000|2021-10-27 07:36:00|697805.6|696805.6|697777.5|696777.5|697813.7|696813.7|697770|696770|34
1635320170000|2021-10-27 07:36:10|697784.7|696784.7|697778|696778|698283.1|696793.1|697746.4|696280.2|32
1635320180000|2021-10-27 07:36:20|697769.9|696769.9|697831.1|696831.1|697831.6|696831.6|697766.8|696766.8|28
1635320190000|2021-10-27 07:36:30|697833.4|696833.4|697826.5|696826.5|697838.5|696838.5|697815.5|696815.5|29
1635320200000|2021-10-27 07:36:40|697821.8|696821.8|697856|696856|697884.7|696884.7|697821.6|696821.6|30
1635320210000|2021-10-27 07:36:50|697812|696812|697774.3|696774.3|698311.5|696842.6|697765.6|696273.3|35
1635320220000|2021-10-27 07:37:00|697781.4|696781.4|697779|696779|697782.8|696782.8|697765.5|696765.5|35
1635320230000|2021-10-27 07:37:10|697776.6|696776.6|697859.4|696859.4|698304.4|696859.4|697758|696291.5|37
1635320240000|2021-10-27 07:37:20|697874|696874|697831.8|696831.8|698335.5|696879.7|697829.4|696325|32
1635320250000|2021-10-27 07:37:30|697832.3|696832.3|697847.6|696847.6|698362.6|696869.8|697832.3|696346.9|33
1635320260000|2021-10-27 07:37:40|697860.2|696860.2|697870.8|696870.8|697877.2|696877.2|697827.4|696827.4|34
1635320270000|2021-10-27 07:37:50|697860.1|696860.1|697843.3|696843.3|698339.4|696863.4|697843.3|696335.3|28
1635320280000|2021-10-27 07:38:00|697820.6|696820.6|697842.8|696842.8|698375.7|696882|697820.6|696354.3|33
1635320290000|2021-10-27 07:38:10|697851|696851|697896.8|696896.8|697904.5|696904.5|697830.4|696830.4|32
1635320300000|2021-10-27 07:38:20|697896.3|696896.3|697887.2|696887.2|697902.5|696902.5|697885.8|696885.8|24
1635320310000|2021-10-27 07:38:30|697885.8|696885.8|697834.3|696834.3|698356.6|696894.1|697829.2|696330.5|36
1635320320000|2021-10-27 07:38:40|697823|696823|697882.9|696882.9|698381.4|696882.9|697812.9|696332.2|36
1635320330000|2021-10-27 07:38:50|697885.2|696885.2|698020.5|697020.5|698040.3|697040.3|697885.2|696885.2|33
1635320340000|2021-10-27 07:39:00|698016.6|697016.6|698593.8|696593.8|698646.2|697135|698016.6|696586.1|39
1635320350000|2021-10-27 07:39:10|698595.2|696595.2|698254|697254|698761.2|697257.8|698122.7|696587.8|38
1635320360000|2021-10-27 07:39:20|698743.7|696743.7|698299.6|697299.6|698810|697300.4|698258.4|696730.4|37
1635320370000|2021-10-27 07:39:30|698297.6|697297.6|698790.8|696790.8|698799.1|697312.5|698286.6|696789.7|32
1635320380000|2021-10-27 07:39:40|698788.2|696788.2|698293.9|697293.9|698799.8|697305.2|698267.1|696781.5|34
1635320390000|2021-10-27 07:39:50|698286.8|697286.8|698243.6|697243.6|698763.4|697314|698239.3|696763.4|33
1635320400000|2021-10-27 07:40:00|698241.5|697241.5|698239.3|697239.3|698788.6|697288.3|698224.8|696724.5|39
1635320410000|2021-10-27 07:40:10|698245.2|697245.2|698281.2|697281.2|698778|697282.7|698233.9|696729.1|35
1635320420000|2021-10-27 07:40:20|698280.9|697280.9|698279.5|697279.5|698305|697305|698274.5|697274.5|31
1635320430000|2021-10-27 07:40:30|698277.2|697277.2|698335.5|697335.5|698335.5|697335.5|698262.7|697262.7|26
1635320440000|2021-10-27 07:40:40|698425|697425|699075.9|697075.9|699079.1|697592.3|698414.5|696921.3|40
1635320450000|2021-10-27 07:40:50|699083.7|697083.7|699189.2|697189.2|699246.2|697582.6|698582.6|697073.6|40
1635320460000|2021-10-27 07:41:00|699191.6|697191.6|699093|697093|699206.7|697637.6|698590.5|697075.7|36
1635320470000|2021-10-27 07:41:10|699091.5|697091.5|699165.7|697165.7|699166.4|697166.4|698979.2|696979.2|39
1635320480000|2021-10-27 07:41:20|699166.5|697166.5|699237.9|697237.9|699241.7|697741.2|698741.2|697136.6|32
1635320490000|2021-10-27 07:41:30|699237.8|697237.8|699207.3|697207.3|699237.8|697237.8|699197.9|697197.9|35
1635320500000|2021-10-27 07:41:40|699190|697190|699236.1|697236.1|699237.1|697237.1|699166.8|697166.8|36
1635320510000|2021-10-27 07:41:50|699245.2|697245.2|699359.2|697359.2|699499|697886|698773.3|697232.8|40
1635320520000|2021-10-27 07:42:00|699308|697308|699407.7|697407.7|699459.6|697889.7|698859.6|697308|38
1635320530000|2021-10-27 07:42:10|699407|697407|699393.3|697393.3|699444.4|697897.6|698892|697377.5|34
1635320540000|2021-10-27 07:42:20|699391.5|697391.5|699415.6|697415.6|699421.8|697839.3|698839.3|697358.3|29
1635320550000|2021-10-27 07:42:30|699408.5|697408.5|699548.5|697548.5|699548.5|697938|698926.6|697408.5|36
1635320560000|2021-10-27 07:42:40|699543.6|697543.6|699807|697807|699814.6|698088.8|699088.8|697530.5|37
1635320570000|2021-10-27 07:42:50|699803.4|697803.4|699920.5|697920.5|700021|698021|699659.6|697659.6|40
1635320580000|2021-10-27 07:43:00|699946.8|697946.8|699471.9|698471.9|700038.1|698471.9|699471.9|697893.9|40
1635320590000|2021-10-27 07:43:10|700007.2|698007.2|699987.7|697987.7|700026.3|698026.3|699984.7|697984.7|38
1635320600000|2021-10-27 07:43:20|699993.6|697993.6|700001.8|698001.8|700042.8|698042.8|699969.1|697969.1|39
1635320610000|2021-10-27 07:43:30|700016.6|698016.6|700012.9|698012.9|700028.2|698531.1|699516.9|698006.9|35
1635320620000|2021-10-27 07:43:40|699525.2|698525.2|699490|698490|699998.1|698525.2|699417.5|697962.5|37
1635320630000|2021-10-27 07:43:50|699980|697980|699948.7|697948.7|699998.6|698506.4|699431.1|697936.9|33
1635320640000|2021-10-27 07:44:00|699940.2|697940.2|699389.3|698389.3|699976.6|698476.7|699365.7|697940.2|32
1635320650000|2021-10-27 07:44:10|699407.1|698407.1|699493.6|698493.6|699981.1|698493.6|699407.1|697926.1|37
1635320660000|2021-10-27 07:44:20|699993.4|697993.4|699447|698447|699993.4|698475.8|699443|697942.1|38
1635320670000|2021-10-27 07:44:30|699441.5|698441.5|699423.6|698423.6|699450.9|698450.9|699415.1|698415.1|33
1635320680000|2021-10-27 07:44:40|699430.9|698430.9|699908.2|697908.2|699913.1|698430.9|699311.4|697805.7|38
1635320690000|2021-10-27 07:44:50|699420.8|698420.8|699396.2|698396.2|699430.4|698430.4|699385.4|698385.4|33
1635320700000|2021-10-27 07:45:00|699386.9|698386.9|700442.9|698442.9|700478.3|698733.5|699386.9|698084.4|40
1635320710000|2021-10-27 07:45:10|700423.3|698423.3|700333|698333|700501.7|698501.7|700328.2|698328.2|37
1635320720000|2021-10-27 07:45:20|700341.6|698341.6|700445.7|698445.7|700498.3|698877.8|699746.1|698220.5|40
1635320730000|2021-10-27 07:45:30|700452.6|698452.6|700822.9|698822.9|700919.8|698919.8|700401.6|698401.6|40
1635320740000|2021-10-27 07:45:40|700888.2|698888.2|700956.8|698956.8|701079.4|699079.4|700806.7|698806.7|40
1635320750000|2021-10-27 07:45:50|700956.2|698956.2|700634.3|698634.3|700956.2|698956.2|700633|698633|40
1635320760000|2021-10-27 07:46:00|700637.4|698637.4|700554|698554|700658.6|699089.3|700089.3|698554|39
1635320770000|2021-10-27 07:46:10|700554.1|698554.1|700661.1|698661.1|700775.4|699203|700164.5|698554.1|39
1635320780000|2021-10-27 07:46:20|700658|698658|700707.3|698707.3|700713.8|698713.8|700632.8|698632.8|39
1635320790000|2021-10-27 07:46:30|700701.6|698701.6|700686.7|698686.7|700701.6|698701.6|700492.4|698492.4|39
1635320800000|2021-10-27 07:46:40|700662.1|698662.1|700634.2|698634.2|700682.8|698682.8|700532.5|698532.5|40
1635320810000|2021-10-27 07:46:50|700624.4|698624.4|700116.9|699116.9|700650.3|699116.9|700105.4|698572.4|37
1635320820000|2021-10-27 07:47:00|700598|698598|700131.8|699131.8|700673|699136.2|700072.2|698548.3|39
1635320830000|2021-10-27 07:47:10|700126.9|699126.9|700333.7|698333.7|700633.4|699126.9|699920|698323.8|38
1635320840000|2021-10-27 07:47:20|700328.2|698328.2|699833.8|698833.8|700337|698833.8|699830|698308.1|33
1635320850000|2021-10-27 07:47:30|700330.1|698330.1|699847|698847|700333.5|698848.5|699826.8|698307.7|37
1635320860000|2021-10-27 07:47:40|699843.3|698843.3|699856.2|698856.2|699860.8|698860.8|699808|698808|33
1635320870000|2021-10-27 07:47:50|699858.9|698858.9|699852.2|698852.2|699858.9|698858.9|699846|698846|29
1635320880000|2021-10-27 07:48:00|699844.3|698844.3|699968.1|698968.1|699995|698995|699838.9|698838.9|34
1635320890000|2021-10-27 07:48:10|699965.5|698965.5|699870.5|698870.5|700523.3|699054.7|699870.5|698364.6|39
1635320900000|2021-10-27 07:48:20|699869.4|698869.4|699859.1|698859.1|700448.7|698955.6|699764.3|698327.6|35
1635320910000|2021-10-27 07:48:30|699852.8|698852.8|699838.1|698838.1|700392.3|698904.5|699781.8|698300.2|37
1635320920000|2021-10-27 07:48:40|699836.3|698836.3|700346.8|698346.8|700392|698893.9|699832.1|698335.6|33
1635320930000|2021-10-27 07:48:50|699846.2|698846.2|700268.7|698268.7|700268.7|698863.7|699808|698268.7|36
1635320940000|2021-10-27 07:49:00|700271.5|698271.5|699802.4|698802.4|700277|698802.4|699771.3|698271.5|31
1635320950000|2021-10-27 07:49:10|699765|698765|699794.7|698794.7|699815|698815|699765|698765|34
1635320960000|2021-10-27 07:49:20|699777.3|698777.3|699804.8|698804.8|700291.6|698809.8|699776.8|698177.6|35
1635320970000|2021-10-27 07:49:30|699809.1|698809.1|699792.5|698792.5|700302.2|698840.6|699790.5|698302.2|37
1635320980000|2021-10-27 07:49:40|699794.7|698794.7|699806.7|698806.7|700272.7|698824.2|699784.9|698272.7|39
1635320990000|2021-10-27 07:49:50|699807.5|698807.5|699566|698566|700104.7|698821|699566|698089.5|36
1635321000000|2021-10-27 07:50:00|699561.1|698561.1|700079.1|698079.1|700104.9|698607.1|699561.1|698073.2|36
1635321010000|2021-10-27 07:50:10|700074.9|698074.9|699889.7|697889.7|700074.9|698571.6|699446|697843.3|40
1635321020000|2021-10-27 07:50:20|699924.5|697924.5|699434.5|698434.5|699942.2|698443.8|699405.8|697901.5|39
1635321030000|2021-10-27 07:50:30|699918.7|697918.7|699917.1|697917.1|699960.2|698462.4|699399.9|697854.5|38
1635321040000|2021-10-27 07:50:40|699426.1|698426.1|699399.3|698399.3|699940.5|698445.8|699399.3|697886.5|34
1635321050000|2021-10-27 07:50:50|699970.3|697970.3|699929.5|697929.5|699974.1|698429.8|699376.4|697859.9|37
1635321060000|2021-10-27 07:51:00|699917.2|697917.2|699491|698491|699986.6|698494.4|699449.9|697912.7|36
1635321070000|2021-10-27 07:51:10|699496|698496|699908.8|697908.8|699986.2|698499.2|699366.6|697906|31
1635321080000|2021-10-27 07:51:20|699912|697912|699401.2|698401.2|699919.5|698419.1|699398.9|697912|32
1635321090000|2021-10-27 07:51:30|699395.2|698395.2|699395.3|698395.3|699420.1|698420.1|699370.6|698370.6|33
1635321100000|2021-10-27 07:51:40|699391|698391|699403.8|698403.8|699875.6|698415.2|699280.2|697868.7|34
1635321110000|2021-10-27 07:51:50|699407.6|698407.6|699383.9|698383.9|699890.8|698427|699362.1|697890.8|32
1635321120000|2021-10-27 07:52:00|699389.3|698389.3|699422.3|698422.3|699436.6|698436.6|699211.1|698211.1|34
1635321130000|2021-10-27 07:52:10|699405.1|698405.1|699650.6|697650.6|699711.5|698405.4|699210.8|697650.6|36
1635321140000|2021-10-27 07:52:20|699648.5|697648.5|699706.7|697706.7|699723.8|698232.3|699172|697644.8|38
1635321150000|2021-10-27 07:52:30|699700.1|697700.1|699210.2|698210.2|699704.3|698210.2|699188.3|697686.1|34
1635321160000|2021-10-27 07:52:40|699209.1|698209.1|699170.1|698170.1|699686.9|698209.1|699163.7|697686.9|37
1635321170000|2021-10-27 07:52:50|699172.1|698172.1|699327.5|698327.5|699849.3|698343.9|699169.3|697784.7|38
1635321180000|2021-10-27 07:53:00|699326.7|698326.7|699404.2|698404.2|699900.2|698404.2|699326.5|697832.9|31
1635321190000|2021-10-27 07:53:10|699405.5|698405.5|700127.6|698127.6|700127.6|698614.1|699401.9|697956.5|33
1635321200000|2021-10-27 07:53:20|700137.1|698137.1|700238.8|698238.8|700248.3|698741.4|699675.2|698125.1|35
1635321210000|2021-10-27 07:53:30|700237.4|698237.4|700040.6|698040.6|700242.3|698699.8|699699.8|697997.7|37
1635321220000|2021-10-27 07:53:40|700039.3|698039.3|700013.4|698013.4|700039.3|698039.3|699881.7|697881.7|36
1635321230000|2021-10-27 07:53:50|700014|698014|700010.7|698010.7|700029.4|698496.2|699464.1|697936.2|37
1635321240000|2021-10-27 07:54:00|699969.2|697969.2|700013.8|698013.8|700013.8|698506.9|699414|697838.8|40
1635321250000|2021-10-27 07:54:10|700007.2|698007.2|699847.6|697847.6|700023.9|698524.9|699447.3|697847.6|38
1635321260000|2021-10-27 07:54:20|699846.8|697846.8|699983.8|697983.8|699988.8|698353.9|699346|697846.8|39
1635321270000|2021-10-27 07:54:30|699974.9|697974.9|700007.5|698007.5|700018.3|698501.1|699501.1|697974.9|38
1635321280000|2021-10-27 07:54:40|699984|697984|699879.5|697879.5|699984|697984|699878.6|697878.6|38
1635321290000|2021-10-27 07:54:50|699875|697875|699352.9|698352.9|699886.7|698377.5|699308.7|697848|35
1635321300000|2021-10-27 07:55:00|699343.6|698343.6|699878.3|697878.3|699910.7|698349.4|699278|697833.6|39
1635321310000|2021-10-27 07:55:10|699858.8|697858.8|699980.2|697980.2|700000.1|698403.8|699403.8|697858.8|39
1635321320000|2021-10-27 07:55:20|699996|697996|699825.5|697825.5|699997.4|698473.1|699473.1|697735.4|38
1635321330000|2021-10-27 07:55:30|699834.3|697834.3|699876.6|697876.6|699876.6|697876.6|699808.6|697808.6|35
1635321340000|2021-10-27 07:55:40|699877.4|697877.4|699878.5|697878.5|699932.4|698386.8|699386.8|697857.7|38
1635321350000|2021-10-27 07:55:50|699883.6|697883.6|699353|698353|699883.6|698359.7|699349|697851.6|35
1635321360000|2021-10-27 07:56:00|699358.6|698358.6|699915.7|697915.7|699919.6|698362.4|699357.7|697848.9|35
1635321370000|2021-10-27 07:56:10|699909.7|697909.7|699932.3|697932.3|699935.2|698441.8|699419.5|697906.4|37
1635321380000|2021-10-27 07:56:20|699932.5|697932.5|699569.8|698569.8|700004.5|698573.9|699430.1|697932.5|30
1635321390000|2021-10-27 07:56:30|699564.2|698564.2|699527.2|698527.2|700028|698573.1|699502.2|697994.3|36
1635321400000|2021-10-27 07:56:40|699526.5|698526.5|699471.3|698471.3|699983.5|698526.5|699460.1|697953.1|36
1635321410000|2021-10-27 07:56:50|699967|697967|699457.8|698457.8|699967.5|698471|699440.4|697947.9|35
1635321420000|2021-10-27 07:57:00|699474.6|698474.6|699931.3|697931.3|699962.9|698474.6|699383.5|697931.3|38
1635321430000|2021-10-27 07:57:10|699443.6|698443.6|699424.7|698424.7|699945.9|698452|699416|697933|36
1635321440000|2021-10-27 07:57:20|699439.2|698439.2|699440.8|698440.8|699486.6|698486.6|699419.8|698419.8|37
1635321450000|2021-10-27 07:57:30|699454.6|698454.6|699380.9|698380.9|699454.6|698454.6|699373.5|698373.5|33
1635321460000|2021-10-27 07:57:40|699360|698360|699341.8|698341.8|699433.7|698433.7|699315.5|698315.5|37
1635321470000|2021-10-27 07:57:50|699341.9|698341.9|699353.5|698353.5|699362.6|698362.6|699326.8|698326.8|34
1635321480000|2021-10-27 07:58:00|699355|698355|699874.8|697874.8|699874.8|698377.4|699322.6|697831.4|37
1635321490000|2021-10-27 07:58:10|699397.9|698397.9|699352.7|698352.7|699423.7|698423.7|699334.4|698334.4|37
1635321500000|2021-10-27 07:58:20|699354.1|698354.1|699423.7|698423.7|699891.4|698424.9|699249.2|697795.5|35
1635321510000|2021-10-27 07:58:30|699418.9|698418.9|699330.5|698330.5|699918.7|698418.9|699308.9|697835.1|32
1635321520000|2021-10-27 07:58:40|699348.8|698348.8|699362.2|698362.2|699887.7|698377.5|699315.7|697887.7|35
1635321530000|2021-10-27 07:58:50|699352.4|698352.4|699353.3|698353.3|699401.8|698401.8|699347.8|698347.8|27
1635321540000|2021-10-27 07:59:00|699351.6|698351.6|699316|698316|699351.6|698351.6|699273.9|698273.9|38
1635321550000|2021-10-27 07:59:10|699314.2|698314.2|699251|698251|699314.2|698314.2|699239|698239|29
1635321560000|2021-10-27 07:59:20|699242.6|698242.6|699257.6|698257.6|699257.6|698257.6|699206.5|698206.5|36
1635321570000|2021-10-27 07:59:30|699250.4|698250.4|699267.8|698267.8|699756.4|698305.8|699243.6|697752.6|38
1635321580000|2021-10-27 07:59:40|699261|698261|699178.5|698178.5|699750.4|698261|699174.1|697694.5|35
1635321590000|2021-10-27 07:59:50|699692.7|697692.7|699666.5|697666.5|699692.7|698175|699167.7|697658.7|31
1635321600000|2021-10-27 08:00:00|699667.9|697667.9|699918.9|697918.9|699946.2|698440.2|699281.9|697661.4|41
1635321610000|2021-10-27 08:00:10|699923.4|697923.4|699312.7|698312.7|699946.8|698396.8|699303.7|697864.3|38
1635321620000|2021-10-27 08:00:20|699311.4|698311.4|699361.2|698361.2|699903|698390.7|699293.4|697790.8|38
1635321630000|2021-10-27 08:00:30|699349.6|698349.6|699222|698222|699372.8|698372.8|699219|698219|35
1635321640000|2021-10-27 08:00:40|699210.5|698210.5|699324.6|698324.6|699818.8|698324.6|699210.2|697806.9|38
1635321650000|2021-10-27 08:00:50|699342.5|698342.5|699380.7|698380.7|699846|698392.5|699335.4|697842|34
1635321660000|2021-10-27 08:01:00|699393.8|698393.8|699389.1|698389.1|699406.1|698406.1|699360.7|698360.7|38
1635321670000|2021-10-27 08:01:10|699389.5|698389.5|699381.7|698381.7|699394.2|698394.2|699339|698339|36
1635321680000|2021-10-27 08:01:20|699386.2|698386.2|699480.5|698480.5|699527.6|698527.6|699371.8|698371.8|36
1635321690000|2021-10-27 08:01:30|699496.1|698496.1|699640.7|698640.7|700126.4|698651.4|699481.4|698126.4|38
1635321700000|2021-10-27 08:01:40|699644.6|698644.6|700151.9|698151.9|700251.9|698751.1|699642|698151.9|38
1635321710000|2021-10-27 08:01:50|700145.8|698145.8|699654.4|698654.4|700153.3|698669.6|699619|698114.2|40
1635321720000|2021-10-27 08:02:00|699651.8|698651.8|699745.8|698745.8|700325|698781.2|699645.7|698246.1|40
1635321730000|2021-10-27 08:02:10|699749.6|698749.6|699708.8|698708.8|700243.6|698750|699696.2|698186.9|36
1635321740000|2021-10-27 08:02:20|700221.7|698221.7|700299.4|698299.4|700310.6|698814.3|699688.1|698196.4|38
1635321750000|2021-10-27 08:02:30|700307.6|698307.6|699939.2|698939.2|700344.1|698947.7|699758.4|698307.6|37
1635321760000|2021-10-27 08:02:40|700444.2|698444.2|700562.5|698562.5|700610.2|699065.3|699945.2|698444.2|40
1635321770000|2021-10-27 08:02:50|700571.5|698571.5|700532.7|698532.7|700571.5|699059.8|699992.5|698532.7|38
1635321780000|2021-10-27 08:03:00|700017.1|699017.1|699934|698934|700438|699017.1|699909.7|698416.9|38
1635321790000|2021-10-27 08:03:10|699948.8|698948.8|700007.8|699007.8|700526|699021.5|699948.8|698478|37
1635321800000|2021-10-27 08:03:20|699995.7|698995.7|699930.9|698930.9|700503.4|699066.2|699924.8|698458|37
1635321810000|2021-10-27 08:03:30|699952.6|698952.6|699926.9|698926.9|700434.9|698952.6|699859.3|698409.6|37
1635321820000|2021-10-27 08:03:40|699921.3|698921.3|699870.4|698870.4|700434.3|698926.4|699870.4|698379.8|35
1635321830000|2021-10-27 08:03:50|699868.8|698868.8|699937.5|698937.5|700411.3|698941.1|699818|698377.9|35
1635321840000|2021-10-27 08:04:00|700426.4|698426.4|700401.9|698401.9|700434.9|698921.2|699887.2|698393.7|38
1635321850000|2021-10-27 08:04:10|700401.1|698401.1|699842.6|698842.6|700417.5|698909.1|699842.6|698357.4|34
1635321860000|2021-10-27 08:04:20|699842.1|698842.1|699834.1|698834.1|700312.2|698842.1|699796.1|698300.7|34
1635321870000|2021-10-27 08:04:30|699839.3|698839.3|699797.9|698797.9|700328.8|698843.3|699789.1|698310.1|32
1635321880000|2021-10-27 08:04:40|699783.8|698783.8|699872.2|698872.2|700361.9|698888.3|699753.8|698361.9|36
1635321890000|2021-10-27 08:04:50|699883.7|698883.7|699913.5|698913.5|700410|698913.5|699876.1|698404.4|36
1635321900000|2021-10-27 08:05:00|700421.4|698421.4|699941.9|698941.9|700452.6|698962.8|699914.3|698409.4|34
1635321910000|2021-10-27 08:05:10|699930.2|698930.2|700066.3|699066.3|700493.5|699067|699930.2|698493.5|37
1635321920000|2021-10-27 08:05:20|700061.5|699061.5|700020.9|699020.9|700061.5|699061.5|700006|699006|33
1635321930000|2021-10-27 08:05:30|700023.1|699023.1|700699.6|698699.6|700706.2|699159.3|700018.5|698621.4|33
1635321940000|2021-10-27 08:05:40|700692|698692|700127.6|699127.6|700715.2|699202.8|700100.5|698658.5|38
1635321950000|2021-10-27 08:05:50|700132.5|699132.5|700075|699075|700160.1|699160.1|700074.5|699074.5|32
1635321960000|2021-10-27 08:06:00|700078.1|699078.1|699903.4|698903.4|700078.1|699078.1|699903.4|698903.4|30
1635321970000|2021-10-27 08:06:10|699911|698911|700019.4|699019.4|700482.7|699036.3|699870|698469.2|38
1635321980000|2021-10-27 08:06:20|700009.8|699009.8|699994.8|698994.8|700494.9|699010.8|699993.2|698494.9|30
1635321990000|2021-10-27 08:06:30|700010.6|699010.6|700084|699084|700570.9|699084|700006.7|698565|34
1635322000000|2021-10-27 08:06:40|700075.5|699075.5|700145.2|699145.2|700620.8|699145.2|700056.2|698598.5|36
1635322010000|2021-10-27 08:06:50|700137.7|699137.7|700102.4|699102.4|700642.3|699142.2|700101.2|698642.3|31
1635322020000|2021-10-27 08:07:00|700092.8|699092.8|700117.7|699117.7|700119.5|699119.5|700074.2|699074.2|35
1635322030000|2021-10-27 08:07:10|700117|699117|700094.8|699094.8|700152.3|699152.3|700093.8|699093.8|35
1635322040000|2021-10-27 08:07:20|700088.7|699088.7|700080.1|699080.1|700113.9|699113.9|700046.6|699046.6|34
1635322050000|2021-10-27 08:07:30|700075.1|699075.1|700100.9|699100.9|700112.2|699112.2|700046.7|699046.7|34
1635322060000|2021-10-27 08:07:40|700100|699100|700150|699150|700156.6|699156.6|700100|699100|33
1635322070000|2021-10-27 08:07:50|700148|699148|700125.7|699125.7|700159.7|699159.7|700124.3|699124.3|33
1635322080000|2021-10-27 08:08:00|700112.6|699112.6|700069.1|699069.1|700122.8|699122.8|700047|699047|34
1635322090000|2021-10-27 08:08:10|700049.7|699049.7|700017.4|699017.4|700072.2|699072.2|700017.4|699017.4|36
1635322100000|2021-10-27 08:08:20|700002.1|699002.1|699994.4|698994.4|700505.7|699024.1|699987|698504.6|31
1635322110000|2021-10-27 08:08:30|699983.8|698983.8|700001.2|699001.2|700043.2|699043.2|699978.2|698978.2|31
1635322120000|2021-10-27 08:08:40|700000.7|699000.7|699991.6|698991.6|700018.5|699018.5|699991.3|698991.3|33
1635322130000|2021-10-27 08:08:50|699991.1|698991.1|699909|698909|699991.1|698991.1|699881.3|698881.3|36
1635322140000|2021-10-27 08:09:00|699909.6|698909.6|699916|698916|699940|698940|699896.4|698896.4|35
1635322150000|2021-10-27 08:09:10|699916.9|698916.9|700002|699002|700002|699002|699913.1|698913.1|36
1635322160000|2021-10-27 08:09:20|699999|698999|699973|698973|700009.8|699009.8|699965.5|698965.5|34
1635322170000|2021-10-27 08:09:30|699967.7|698967.7|699968.8|698968.8|699987.5|698987.5|699928|698928|34
1635322180000|2021-10-27 08:09:40|699961.9|698961.9|699940.6|698940.6|699973|698973|699919.3|698919.3|34
1635322190000|2021-10-27 08:09:50|699937.7|698937.7|699894.6|698894.6|699953.2|698953.2|699891.7|698891.7|31
1635322200000|2021-10-27 08:10:00|699893.6|698893.6|699885.5|698885.5|699907.4|698907.4|699866.7|698866.7|28
1635322210000|2021-10-27 08:10:10|699847.1|698847.1|699898.6|698898.6|699913.8|698913.8|699847.1|698847.1|38
1635322220000|2021-10-27 08:10:20|699898.5|698898.5|699934.1|698934.1|699947.8|698947.8|699862.8|698862.8|33
1635322230000|2021-10-27 08:10:30|699936.4|698936.4|699944|698944|699944.2|698944.2|699927.7|698927.7|28
1635322240000|2021-10-27 08:10:40|699939.6|698939.6|699954.6|698954.6|699957.7|698957.7|699934.9|698934.9|30
1635322250000|2021-10-27 08:10:50|699951.7|698951.7|699946.8|698946.8|699956.1|698956.1|699940.6|698940.6|27
1635322260000|2021-10-27 08:11:00|699957.6|698957.6|700016.4|699016.4|700045.8|699045.8|699952.2|698952.2|34
1635322270000|2021-10-27 08:11:10|700028.7|699028.7|699957|698957|700028.8|699028.8|699946.3|698946.3|35
1635322280000|2021-10-27 08:11:20|699946.6|698946.6|699941.2|698941.2|699951.2|698951.2|699934.5|698934.5|28
1635322290000|2021-10-27 08:11:30|699949|698949|699946.1|698946.1|699955.2|698955.2|699932.5|698932.5|23
1635322300000|2021-10-27 08:11:40|699936.8|698936.8|699949.7|698949.7|699959.7|698959.7|699935.7|698935.7|32
1635322310000|2021-10-27 08:11:50|699950.5|698950.5|699964.3|698964.3|699972.6|698972.6|699924.3|698924.3|33
1635322320000|2021-10-27 08:12:00|699967.8|698967.8|699963.4|698963.4|699982.8|698982.8|699936|698936|30
1635322330000|2021-10-27 08:12:10|699974.5|698974.5|700041.9|699041.9|700046.5|699046.5|699962.8|698962.8|33
1635322340000|2021-10-27 08:12:20|700033|699033|700054.5|699054.5|700057.2|699057.2|700009.7|699009.7|33
1635322350000|2021-10-27 08:12:30|700073.7|699073.7|699947.3|698947.3|700498.9|699155.7|699943|698494.7|39
1635322360000|2021-10-27 08:12:40|699941.2|698941.2|699954.1|698954.1|700487.1|698954.1|699916.8|698469|30
1635322370000|2021-10-27 08:12:50|699952|698952|699955|698955|700428.2|698963.3|699833.3|698414|33
1635322380000|2021-10-27 08:13:00|699956.5|698956.5|699833.4|698833.4|700420.5|698956.5|699833.4|698347|36
1635322390000|2021-10-27 08:13:10|700351.1|698351.1|700371.1|698371.1|700371.1|698838.2|699725.9|698245.2|40
1635322400000|2021-10-27 08:13:20|700363.9|698363.9|699796.1|698796.1|700373.6|698854|699779|698360.4|36
1635322410000|2021-10-27 08:13:30|699778.4|698778.4|699806.3|698806.3|700270.7|698839.9|699761.4|698270.7|39
1635322420000|2021-10-27 08:13:40|699808.7|698808.7|699879.8|698879.8|700375.8|698879.8|699807.3|698328.4|37
1635322430000|2021-10-27 08:13:50|699879|698879|699853.9|698853.9|699879|698879|699830.5|698830.5|37
1635322440000|2021-10-27 08:14:00|699836.3|698836.3|699784.3|698784.3|699836.3|698836.3|699778.6|698778.6|35
1635322450000|2021-10-27 08:14:10|699786.4|698786.4|699758.8|698758.8|700286.9|698800.5|699754.4|698286.9|35
1635322460000|2021-10-27 08:14:20|699756.7|698756.7|700203|698203|700218|698776|699697.3|698203|37
1635322470000|2021-10-27 08:14:30|699715.6|698715.6|700073.5|698073.5|700172.3|698715.6|699539.9|698059.4|36
1635322480000|2021-10-27 08:14:40|699576.3|698576.3|700104.9|698104.9|700127.3|698618.6|699576.3|698058.8|30
1635322490000|2021-10-27 08:14:50|700105|698105|700065.6|698065.6|700111.8|698568.8|699550.6|698050.9|34
1635322500000|2021-10-27 08:15:00|700061|698061|700173.5|698173.5|700173.5|698642.8|699559.5|698061|33
1635322510000|2021-10-27 08:15:10|700168.4|698168.4|699565.4|698565.4|700168.4|698655.1|699556.4|698148.6|37
1635322520000|2021-10-27 08:15:20|699531.5|698531.5|699521.4|698521.4|700072.8|698566.8|699509.5|698001|36
1635322530000|2021-10-27 08:15:30|700010.8|698010.8|699578.2|698578.2|700079.1|698593.2|699535.2|698010.8|36
1635322540000|2021-10-27 08:15:40|699584.1|698584.1|699537.5|698537.5|700044.2|698584.1|699496.9|698033.2|37
1635322550000|2021-10-27 08:15:50|699493.4|698493.4|699485.6|698485.6|699519.4|698519.4|699477.4|698477.4|31
1635322560000|2021-10-27 08:16:00|699490.5|698490.5|699494.2|698494.2|699986.1|698514.4|699455.6|697971.4|36
1635322570000|2021-10-27 08:16:10|699495.8|698495.8|699488.6|698488.6|699966.4|698503.5|699449.7|697964.9|33
1635322580000|2021-10-27 08:16:20|699483.2|698483.2|699497.5|698497.5|699989.3|698505.6|699477.1|697989.3|32
1635322590000|2021-10-27 08:16:30|699497.4|698497.4|699493|698493|699988.3|698507.4|699472.1|697988.3|32
1635322600000|2021-10-27 08:16:40|699494.1|698494.1|699655.7|698655.7|699676.8|698676.8|699458.7|698458.7|36
1635322610000|2021-10-27 08:16:50|699666.4|698666.4|699646.7|698646.7|700132.2|698675.3|699634.8|698132.2|35
1635322620000|2021-10-27 08:17:00|699643.9|698643.9|699755.1|698755.1|700260.9|698755.1|699643.9|698154.8|39
1635322630000|2021-10-27 08:17:10|699763.8|698763.8|699773.6|698773.6|699798.6|698798.6|699759.4|698759.4|36
1635322640000|2021-10-27 08:17:20|699778.6|698778.6|699723.5|698723.5|699797.8|698797.8|699711.7|698711.7|36
1635322650000|2021-10-27 08:17:30|700193|698193|699786.5|698786.5|700286.2|698786.9|699712|698193|32
1635322660000|2021-10-27 08:17:40|699778.6|698778.6|699715.3|698715.3|700215.4|698778.6|699704.7|698179.6|30
1635322670000|2021-10-27 08:17:50|699715.2|698715.2|699704.7|698704.7|699740.3|698740.3|699659.2|698659.2|35
1635322680000|2021-10-27 08:18:00|699719.6|698719.6|700177.7|698177.7|700183|698719.6|699652.7|698167.7|33
1635322690000|2021-10-27 08:18:10|700131|698131|699605.5|698605.5|700131|698638.4|699599|698131|35
1635322700000|2021-10-27 08:18:20|699607|698607|699583|698583|700073.4|698608.8|699556.4|698071.2|29
1635322710000|2021-10-27 08:18:30|699595.4|698595.4|699699.4|698699.4|700154.1|698711.5|699584.7|698154.1|30
1635322720000|2021-10-27 08:18:40|699713.4|698713.4|699593.2|698593.2|700158|698713.4|699588.3|698145.6|33
1635322730000|2021-10-27 08:18:50|699591|698591|699467|698467|699596.8|698596.8|699467|698467|27
1635322740000|2021-10-27 08:19:00|699458.2|698458.2|699531.8|698531.8|699561|698561|699458.2|698458.2|37
1635322750000|2021-10-27 08:19:10|699537.2|698537.2|699569.6|698569.6|700069.2|698569.6|699520.7|698058.3|34
1635322760000|2021-10-27 08:19:20|699568.5|698568.5|699589.5|698589.5|700065.5|698614.6|699563.9|698065.5|32
1635322770000|2021-10-27 08:19:30|699578.7|698578.7|699582.4|698582.4|699593.8|698593.8|699567.2|698567.2|31
1635322780000|2021-10-27 08:19:40|699556|698556|699625.1|698625.1|700127.5|698640|699556|698127.5|35
1635322790000|2021-10-27 08:19:50|699610.6|698610.6|699482.6|698482.6|700001.7|698627.7|699477.2|697991.4|39
1635322800000|2021-10-27 08:20:00|699475.7|698475.7|699335.2|698335.2|699917.4|698475.7|699325.5|697829.1|37
1635322810000|2021-10-27 08:20:10|699319.3|698319.3|699800.4|697800.4|699822.8|698319.3|699234.9|697756|34
1635322820000|2021-10-27 08:20:20|699301|698301|699359.6|698359.6|699867.9|698359.6|699281.7|697790|32
1635322830000|2021-10-27 08:20:30|699860.5|697860.5|699413.2|698413.2|699924.3|698417.5|699367.8|697860.5|36
1635322840000|2021-10-27 08:20:40|699433.9|698433.9|699407.3|698407.3|699916.3|698434.4|699391|697916.3|29
1635322850000|2021-10-27 08:20:50|699409.5|698409.5|699379.7|698379.7|699411.7|698411.7|699378.1|698378.1|22
1635322860000|2021-10-27 08:21:00|699379.6|698379.6|699357.5|698357.5|699383.2|698383.2|699351.3|698351.3|28
1635322870000|2021-10-27 08:21:10|699365.3|698365.3|699438.5|698438.5|699915.3|698442.1|699355.5|697915.3|29
1635322880000|2021-10-27 08:21:20|699443.6|698443.6|699430.9|698430.9|699979.1|698471.4|699430.9|697979.1|31
1635322890000|2021-10-27 08:21:30|699417.3|698417.3|699362|698362|699881.2|698417.3|699358.1|697881.2|31
1635322900000|2021-10-27 08:21:40|699366.1|698366.1|699491.3|698491.3|700017.8|698504.4|699348|698003.5|39
1635322910000|2021-10-27 08:21:50|699481.5|698481.5|699496.2|698496.2|699507|698507|699481.5|698481.5|32
1635322920000|2021-10-27 08:22:00|699499.4|698499.4|699938.4|697938.4|699968.7|698509.3|699457|697938.4|37
1635322930000|2021-10-27 08:22:10|699941.4|697941.4|699923.7|697923.7|699958.8|698426|699411.4|697909|31
1635322940000|2021-10-27 08:22:20|699918.1|697918.1|699863.3|697863.3|699918.1|698403.6|699371.7|697854.4|33
1635322950000|2021-10-27 08:22:30|699388.4|698388.4|699415.4|698415.4|699912.9|698424|699388.4|697896.2|31
1635322960000|2021-10-27 08:22:40|699406.9|698406.9|699393.9|698393.9|699942.5|698466.8|699392|697897.7|34
1635322970000|2021-10-27 08:22:50|699391.7|698391.7|699348.6|698348.6|699394.1|698394.1|699342.3|698342.3|23
1635322980000|2021-10-27 08:23:00|699352.3|698352.3|699873.6|697873.6|699877.2|698390.7|699341.5|697873.6|23
1635322990000|2021-10-27 08:23:10|699378.1|698378.1|699371.8|698371.8|699388.3|698388.3|699370.6|698370.6|22
1635323000000|2021-10-27 08:23:20|699366.6|698366.6|699365.3|698365.3|699378.6|698378.6|699354.3|698354.3|22
1635323010000|2021-10-27 08:23:30|699366.7|698366.7|699354.1|698354.1|699368.4|698368.4|699336.5|698336.5|28
1635323020000|2021-10-27 08:23:40|699368.9|698368.9|699353.1|698353.1|699385.3|698385.3|699347.3|698347.3|26
1635323030000|2021-10-27 08:23:50|699355.5|698355.5|699392.1|698392.1|699394.6|698394.6|699349.8|698349.8|28
1635323040000|2021-10-27 08:24:00|699393|698393|699359.9|698359.9|699407|698407|699359.9|698359.9|29
1635323050000|2021-10-27 08:24:10|699358.4|698358.4|699378.4|698378.4|699386.4|698386.4|699358.4|698358.4|27
1635323060000|2021-10-27 08:24:20|699379.3|698379.3|699389.4|698389.4|699880.7|698390.7|699374.1|697880.7|19
1635323070000|2021-10-27 08:24:30|699395.9|698395.9|699405|698405|699430.1|698430.1|699392.9|698392.9|26
1635323080000|2021-10-27 08:24:40|699390.6|698390.6|699393|698393|699405.2|698405.2|699383.8|698383.8|22
1635323090000|2021-10-27 08:24:50|699393.6|698393.6|699373.8|698373.8|699395.2|698395.2|699370.6|698370.6|22
1635323100000|2021-10-27 08:25:00|699391.2|698391.2|699383.4|698383.4|699391.2|698391.2|699372.1|698372.1|28
1635323110000|2021-10-27 08:25:10|699379.2|698379.2|699393.8|698393.8|699404.1|698404.1|699378.9|698378.9|24
1635323120000|2021-10-27 08:25:20|699389.5|698389.5|699399|698399|699401.9|698401.9|699389.5|698389.5|16
1635323130000|2021-10-27 08:25:30|699394.9|698394.9|699370.2|698370.2|699394.9|698394.9|699350.4|698350.4|30
1635323140000|2021-10-27 08:25:40|699364.3|698364.3|699395|698395|699401.4|698401.4|699352.4|698352.4|27
1635323150000|2021-10-27 08:25:50|699373.5|698373.5|699397.4|698397.4|699397.7|698397.7|699361.6|698361.6|23
1635323160000|2021-10-27 08:26:00|699388.7|698388.7|699396.6|698396.6|699396.6|698396.6|699367.3|698367.3|26
1635323170000|2021-10-27 08:26:10|699397.8|698397.8|699371.3|698371.3|699397.8|698397.8|699346.6|698346.6|25
1635323180000|2021-10-27 08:26:20|699373.6|698373.6|699385.3|698385.3|699388.8|698388.8|699367.1|698367.1|29
1635323190000|2021-10-27 08:26:30|699377.6|698377.6|699518.3|698518.3|699518.3|698518.3|699377.6|698377.6|26
1635323200000|2021-10-27 08:26:40|699527.2|698527.2|699592.2|698592.2|699596.3|698596.3|699527.2|698527.2|33
1635323210000|2021-10-27 08:26:50|699600.8|698600.8|699490.1|698490.1|700074.8|698600.8|699484.3|698012|36
1635323220000|2021-10-27 08:27:00|699487.7|698487.7|699566.8|698566.8|700090.3|698590.5|699465.7|697990.9|37
1635323230000|2021-10-27 08:27:10|699542.9|698542.9|699588|698588|700082|698588|699493.4|698028.3|39
1635323240000|2021-10-27 08:27:20|699583.6|698583.6|699553.2|698553.2|700100|698609.9|699553.2|698066.6|33
1635323250000|2021-10-27 08:27:30|699557.1|698557.1|699610.4|698610.4|699612.8|698612.8|699554.8|698554.8|33
1635323260000|2021-10-27 08:27:40|699610.5|698610.5|700190.7|698190.7|700197.9|698696.1|699595.2|698148.5|35
1635323270000|2021-10-27 08:27:50|700225|698225|699727.2|698727.2|700243.3|698752.5|699720.5|698222.4|34
1635323280000|2021-10-27 08:28:00|699727.5|698727.5|699787.3|698787.3|700244.9|698790.8|699672.1|698187.4|35
1635323290000|2021-10-27 08:28:10|699806.2|698806.2|700382.2|698382.2|700386.2|698860.8|699776.8|698375.7|30
1635323300000|2021-10-27 08:28:20|699856.8|698856.8|699926.4|698926.4|700425.2|698930.9|699833.6|698425.2|36
1635323310000|2021-10-27 08:28:30|699931.5|698931.5|700673.2|698673.2|700687.7|699180.1|699894.6|698456.1|38
1635323320000|2021-10-27 08:28:40|700676.1|698676.1|700683.7|698683.7|700713.1|699201.2|700139.1|698642.9|35
1635323330000|2021-10-27 08:28:50|700706.5|698706.5|700205.7|699205.7|700720.8|699214.9|700203.9|698672.9|35
1635323340000|2021-10-27 08:29:00|700208.4|699208.4|700201.7|699201.7|700701.2|699215.2|700197.8|698698|37
1635323350000|2021-10-27 08:29:10|700200.9|699200.9|700747.9|698747.9|700747.9|699264.3|700200.9|698721.3|30
1635323360000|2021-10-27 08:29:20|700725.7|698725.7|700716.2|698716.2|700726.7|699238.6|700198.1|698700.7|35
1635323370000|2021-10-27 08:29:30|700731.7|698731.7|700750.3|698750.3|700831.1|699325.6|700254.5|698725.6|37
1635323380000|2021-10-27 08:29:40|700752|698752|700279.1|699279.1|700788.5|699325.9|700278.1|698741|34
1635323390000|2021-10-27 08:29:50|700287.5|699287.5|700785.4|698785.4|700850.7|699362.1|700264.1|698773.2|39
1635323400000|2021-10-27 08:30:00|700257.9|699257.9|700961.2|698961.2|700972.8|699414.8|700222.5|698756.9|36
1635323410000|2021-10-27 08:30:10|700973.5|698973.5|700973.6|698973.6|700997.3|699489|700479.4|698962.1|38
1635323420000|2021-10-27 08:30:20|700990.8|698990.8|701035|699035|701037.2|699535.7|700428.4|698918.2|38
1635323430000|2021-10-27 08:30:30|700532.3|699532.3|700585.3|699585.3|701082.6|699585.3|700531.6|699032.9|39
1635323440000|2021-10-27 08:30:40|700584.5|699584.5|700990.3|698990.3|701104.6|699584.5|700410.4|698908.8|40
1635323450000|2021-10-27 08:30:50|701015.7|699015.7|701020|699020|701032.9|699531.1|700519.6|698992.7|37
1635323460000|2021-10-27 08:31:00|701011.2|699011.2|700992.9|698992.9|701013.7|699484|700468.4|698977.9|37
1635323470000|2021-10-27 08:31:10|700504.4|699504.4|700626|699626|701163.3|699640.5|700504.4|699120.7|38
1635323480000|2021-10-27 08:31:20|700607.1|699607.1|701337.3|699337.3|701352.1|699836.9|700582|699094.7|40
1635323490000|2021-10-27 08:31:30|701350.8|699350.8|701683.9|699683.9|701688.5|700038.8|700827.5|699338.8|40
1635323500000|2021-10-27 08:31:40|701694.2|699694.2|701626.2|699626.2|701694.2|699694.2|701566.7|699566.7|40
1635323510000|2021-10-27 08:31:50|701620.4|699620.4|701627.5|699627.5|701662.9|699662.9|701556.7|699556.7|40
1635323520000|2021-10-27 08:32:00|701609.2|699609.2|701829.6|699829.6|701844.6|700288.5|701140.5|699609.2|40
1635323530000|2021-10-27 08:32:10|701825.2|699825.2|701651.7|699651.7|701840|699840|701651.4|699651.4|38
1635323540000|2021-10-27 08:32:20|701159|700159|701592.2|699592.2|701692.5|700165.7|701085.2|699556.5|38
1635323550000|2021-10-27 08:32:30|701588|699588|701597.7|699597.7|701610.6|699610.6|701544.1|699544.1|37
1635323560000|2021-10-27 08:32:40|701599|699599|701544.3|699544.3|701599|699599|701515.9|699515.9|38
1635323570000|2021-10-27 08:32:50|701544.8|699544.8|701484.3|699484.3|701548.2|700031.4|701016.1|699482.1|38
1635323580000|2021-10-27 08:33:00|701484.1|699484.1|701478.4|699478.4|701507.3|700009.8|701001|699466.2|34
1635323590000|2021-10-27 08:33:10|701478.2|699478.2|701463.9|699463.9|701478.2|699478.2|701424.8|699424.8|40
1635323600000|2021-10-27 08:33:20|701462|699462|700943.9|699943.9|701463.6|699947.8|700943.9|699437.5|35
1635323610000|2021-10-27 08:33:30|700943.8|699943.8|701442.3|699442.3|701454|699943.8|700943.8|699432.9|38
1635323620000|2021-10-27 08:33:40|701442.8|699442.8|701480.5|699480.5|701480.5|699480.5|701418.3|699418.3|33
1635323630000|2021-10-27 08:33:50|701528.7|699528.7|701045.2|700045.2|701554.1|700065.1|700981.3|699474.1|37
1635323640000|2021-10-27 08:34:00|701044.8|700044.8|701045.8|700045.8|701556.9|700056|701042.7|699543.7|27
1635323650000|2021-10-27 08:34:10|701045.4|700045.4|701045.4|700045.4|701520.8|700049.9|700985.1|699440.1|34
1635323660000|2021-10-27 08:34:20|701045.5|700045.5|701163|700163|701590.8|700163|701045.5|699590.8|26
1635323670000|2021-10-27 08:34:30|701677|699677|701153|700153|701687.9|700153|701123|699619.4|40
1635323680000|2021-10-27 08:34:40|701140.6|700140.6|701775.9|699775.9|701783|700252.3|701137.5|699675.5|38
1635323690000|2021-10-27 08:34:50|701775.7|699775.7|701777|699777|701812.9|699812.9|701770.9|699770.9|36
1635323700000|2021-10-27 08:35:00|701764.7|699764.7|701763.2|699763.2|701817.3|700323.4|701311.9|699762.4|37
1635323710000|2021-10-27 08:35:10|701764.5|699764.5|701933.1|699933.1|701933.1|700263.8|701255.6|699753.1|36
1635323720000|2021-10-27 08:35:20|701932.3|699932.3|702048.6|700048.6|702077.8|700077.8|701894|699894|35
1635323730000|2021-10-27 08:35:30|702038.9|700038.9|702051.5|700051.5|702081.5|700081.5|702014|700014|39
1635323740000|2021-10-27 08:35:40|702037.4|700037.4|701985.5|699985.5|702037.4|700512.3|701504.9|699976.8|37
1635323750000|2021-10-27 08:35:50|701986.1|699986.1|702153.8|700153.8|702168.3|700610.6|701610.6|699986.1|35
1635323760000|2021-10-27 08:36:00|701655.2|700655.2|702145.6|700145.6|702157|700655.2|701581.5|700057.3|35
1635323770000|2021-10-27 08:36:10|702142.2|700142.2|702164.4|700164.4|702208.1|700707.3|701670.8|700142.2|34
1635323780000|2021-10-27 08:36:20|702165.4|700165.4|702166.4|700166.4|702167.7|700668.5|701654.3|700128.9|38
1635323790000|2021-10-27 08:36:30|702166.1|700166.1|702186.5|700186.5|702188|700681.6|701660.9|700161|34
1635323800000|2021-10-27 08:36:40|702183.6|700183.6|702159.3|700159.3|702203.5|700698.6|701675.2|700159.3|39
1635323810000|2021-10-27 08:36:50|702160.6|700160.6|701630.9|700630.9|702177.9|700674.5|701621.6|700147|37
1635323820000|2021-10-27 08:37:00|701625.4|700625.4|701574.1|700574.1|702105.5|700625.4|701574.1|700040.1|37
1635323830000|2021-10-27 08:37:10|701566|700566|702119|700119|702143.4|700615.4|701559.1|700087.5|34
1635323840000|2021-10-27 08:37:20|702132.2|700132.2|701558|700558|702134.3|700636.3|701556|700096.5|35
1635323850000|2021-10-27 08:37:30|701558.9|700558.9|702027.5|700027.5|702075.5|700582.7|701530.9|700027.5|32
1635323860000|2021-10-27 08:37:40|701529|700529|701961.1|699961.1|702008.9|700529|701431.2|699932.7|37
1635323870000|2021-10-27 08:37:50|701969.3|699969.3|701987.5|699987.5|702012.7|700481.8|701481.8|699961.1|30
1635323880000|2021-10-27 08:38:00|701976|699976|702060|700060|702071.5|700503.3|701466.3|699958.4|38
1635323890000|2021-10-27 08:38:10|702061.8|700061.8|701698.2|700698.2|702181.8|700698.2|701602|700034.5|37
1635323900000|2021-10-27 08:38:20|701693.6|700693.6|702184.3|700184.3|702201.3|700693.6|701688.7|700179.8|29
1635323910000|2021-10-27 08:38:30|702184.1|700184.1|702155.5|700155.5|702184.1|700184.1|702151.4|700151.4|33
1635323920000|2021-10-27 08:38:40|702150.9|700150.9|701979.2|699979.2|702160.2|700616|701531|699979.2|36
1635323930000|2021-10-27 08:38:50|701977.8|699977.8|702010.6|700010.6|702016.8|700478.6|701447.4|699948.1|35
1635323940000|2021-10-27 08:39:00|701512.5|700512.5|702033.8|700033.8|702039.4|700512.5|701509.8|700007.8|34
1635323950000|2021-10-27 08:39:10|702033.6|700033.6|701930.9|699930.9|702040|700498|701437.3|699923.1|34
1635323960000|2021-10-27 08:39:20|701948.7|699948.7|701397.3|700397.3|701948.7|700437.3|701397.3|699892.8|33
1635323970000|2021-10-27 08:39:30|701412.6|700412.6|701412.9|700412.9|701938.6|700431.8|701399.8|699912.5|35
1635323980000|2021-10-27 08:39:40|701410.3|700410.3|701411.6|700411.6|701430.4|700430.4|701399.8|700399.8|36
1635323990000|2021-10-27 08:39:50|701409.8|700409.8|701460.1|700460.1|701469.9|700469.9|701398.7|700398.7|32
1635324000000|2021-10-27 08:40:00|701464.6|700464.6|701402.4|700402.4|701485.4|700485.4|701402.4|700402.4|36
1635324010000|2021-10-27 08:40:10|701416.7|700416.7|701428.3|700428.3|701955.2|700453.1|701388.6|699955.2|34
1635324020000|2021-10-27 08:40:20|701432.8|700432.8|701410.5|700410.5|701432.8|700432.8|701395.9|700395.9|28
1635324030000|2021-10-27 08:40:30|701398.5|700398.5|701387|700387|701399.6|700399.6|701385.3|700385.3|27
1635324040000|2021-10-27 08:40:40|701386.2|700386.2|701419.4|700419.4|701453.1|700453.1|701386.2|700386.2|31
1635324050000|2021-10-27 08:40:50|701405.3|700405.3|701286.9|700286.9|701426|700426|701286.9|700286.9|31
1635324060000|2021-10-27 08:41:00|701289.3|700289.3|701226.1|700226.1|701289.3|700289.3|701224.2|700224.2|30
1635324070000|2021-10-27 08:41:10|701227.6|700227.6|701712.1|699712.1|701743.2|700228.9|701172.2|699677.2|27
1635324080000|2021-10-27 08:41:20|701713.9|699713.9|701175|700175|701713.9|700203|701171.6|699683.6|33
1635324090000|2021-10-27 08:41:30|701175.1|700175.1|701169|700169|701176.4|700176.4|701164.2|700164.2|29
1635324100000|2021-10-27 08:41:40|701171.8|700171.8|701111.5|700111.5|701638.8|700171.8|701109.7|699611.6|29
1635324110000|2021-10-27 08:41:50|701111.8|700111.8|701068.9|700068.9|701590.3|700112.6|701029.6|699553.6|35
1635324120000|2021-10-27 08:42:00|701064.3|700064.3|701127.8|700127.8|701135.2|700135.2|701064.3|700064.3|32
1635324130000|2021-10-27 08:42:10|701106.4|700106.4|701084.4|700084.4|701592.6|700106.4|701066.9|699568.5|34
1635324140000|2021-10-27 08:42:20|701092.6|700092.6|701099.2|700099.2|701641|700136.5|701092.6|699614.9|35
1635324150000|2021-10-27 08:42:30|701101.1|700101.1|701122.5|700122.5|701135.5|700135.5|701098.2|700098.2|30
1635324160000|2021-10-27 08:42:40|701125.3|700125.3|700936.1|699936.1|701627.2|700147.4|700924.1|699627.2|36
1635324170000|2021-10-27 08:42:50|700941.1|699941.1|700941.4|699941.4|701457.6|699948.3|700920.8|699424|36
1635324180000|2021-10-27 08:43:00|700937.7|699937.7|700894.1|699894.1|701449.4|699944.8|700894.1|699394.6|35
1635324190000|2021-10-27 08:43:10|700907.5|699907.5|700900|699900|701399.2|699907.5|700884.2|699378.1|30
1635324200000|2021-10-27 08:43:20|700892.5|699892.5|700865.7|699865.7|701398.6|699912.4|700865.5|699389.5|21
1635324210000|2021-10-27 08:43:30|700884.2|699884.2|700871.1|699871.1|700891.6|699891.6|700855.9|699855.9|27
1635324220000|2021-10-27 08:43:40|700870.9|699870.9|700896|699896|700908.4|699908.4|700867.4|699867.4|35
1635324230000|2021-10-27 08:43:50|700895.8|699895.8|700873.4|699873.4|700905.4|699905.4|700866.3|699866.3|29
1635324240000|2021-10-27 08:44:00|700881|699881|700931.7|699931.7|700942.9|699942.9|700864.9|699864.9|39
1635324250000|2021-10-27 08:44:10|700925.9|699925.9|700903.8|699903.8|700950.6|699950.6|700879.7|699879.7|33
1635324260000|2021-10-27 08:44:20|700900.8|699900.8|700865.2|699865.2|700918.3|699918.3|700865.2|699865.2|36
1635324270000|2021-10-27 08:44:30|700847.4|699847.4|700914.3|699914.3|700926.5|699926.5|700840.6|699840.6|25
1635324280000|2021-10-27 08:44:40|700912.4|699912.4|700877|699877|700931.7|699931.7|700862.3|699862.3|30
1635324290000|2021-10-27 08:44:50|700873.7|699873.7|700855|699855|700881.1|699881.1|700848|699848|31
1635324300000|2021-10-27 08:45:00|700858.6|699858.6|700884.5|699884.5|700905.7|699905.7|700858.6|699858.6|40
1635324310000|2021-10-27 08:45:10|700884.9|699884.9|700821.9|699821.9|700902.5|699902.5|700821.9|699821.9|33
1635324320000|2021-10-27 08:45:20|700832|699832|700834.1|699834.1|701351.5|699862.7|700822|699339.9|24
1635324330000|2021-10-27 08:45:30|700819|699819|700818.8|699818.8|701338|699860.4|700812.2|699304|35
1635324340000|2021-10-27 08:45:40|700819|699819|700842.7|699842.7|701351.5|699846.1|700806.2|699323.1|24
1635324350000|2021-10-27 08:45:50|700855.3|699855.3|700878.4|699878.4|701327.8|699879.7|700821.3|699327.8|30
1635324360000|2021-10-27 08:46:00|700867.5|699867.5|700872.5|699872.5|700898.2|699898.2|700865.9|699865.9|29
1635324370000|2021-10-27 08:46:10|700889.6|699889.6|700908.5|699908.5|701405.1|699925.8|700889.6|699405.1|36
1635324380000|2021-10-27 08:46:20|700919.3|699919.3|700887.3|699887.3|701389.9|699925.7|700885.7|699387.6|29
1635324390000|2021-10-27 08:46:30|701384.7|699384.7|701407.4|699407.4|701421.8|699929.7|700879.2|699382|35
1635324400000|2021-10-27 08:46:40|701403.5|699403.5|700949.6|699949.6|701421.2|699976.1|700900.1|699403.5|32
1635324410000|2021-10-27 08:46:50|700953.5|699953.5|700972.8|699972.8|700976.3|699976.3|700941.2|699941.2|31
1635324420000|2021-10-27 08:47:00|700960.5|699960.5|701246.7|700246.7|701735|700246.7|700951.4|699735|23
1635324430000|2021-10-27 08:47:10|701242|700242|701946.8|699946.8|701988.9|700330.2|701242|699778.1|40
1635324440000|2021-10-27 08:47:20|701903.9|699903.9|701733.1|699733.1|701964|700308.3|701253.2|699722.9|40
1635324450000|2021-10-27 08:47:30|701734.5|699734.5|701835.6|699835.6|701880.9|700344.4|701252.9|699733.7|39
1635324460000|2021-10-27 08:47:40|701839.3|699839.3|701854.5|699854.5|701866|699866|701824.7|699824.7|34
1635324470000|2021-10-27 08:47:50|701840.2|699840.2|701817.9|699817.9|701854.3|700322.1|701322.1|699814.5|35
1635324480000|2021-10-27 08:48:00|701806.4|699806.4|701759.5|699759.5|701834.5|699834.5|701756.2|699756.2|39
1635324490000|2021-10-27 08:48:10|701757.6|699757.6|701707.9|699707.9|701799.2|700301.2|701293.7|699707.9|31
1635324500000|2021-10-27 08:48:20|701711.1|699711.1|701649.7|699649.7|701720.3|699720.3|701646.3|699646.3|34
1635324510000|2021-10-27 08:48:30|701650.2|699650.2|701589.5|699589.5|701657.5|699657.5|701587|699587|24
1635324520000|2021-10-27 08:48:40|701582.8|699582.8|701585.5|699585.5|701606.3|699606.3|701577.5|699577.5|35
1635324530000|2021-10-27 08:48:50|701586.1|699586.1|701536.4|699536.4|701586.1|700052.3|700960.5|699452.5|37
1635324540000|2021-10-27 08:49:00|701535.1|699535.1|701537.4|699537.4|701537.4|700039.3|701017.5|699503.4|24
1635324550000|2021-10-27 08:49:10|701536.8|699536.8|700920.9|699920.9|701542.9|699931.4|700920.9|699418.4|38
1635324560000|2021-10-27 08:49:20|700917.9|699917.9|701427.4|699427.4|701433.2|699921.2|700917.9|699413.7|30
1635324570000|2021-10-27 08:49:30|701424.7|699424.7|701364.1|699364.1|701428.5|699428.5|701364.1|699364.1|28
1635324580000|2021-10-27 08:49:40|701367.8|699367.8|700849|699849|701373.5|699863.5|700849|699359.3|18
1635324590000|2021-10-27 08:49:50|700845.2|699845.2|700854.1|699854.1|700864.5|699864.5|700843.7|699843.7|34
1635324600000|2021-10-27 08:50:00|700851.1|699851.1|700847.2|699847.2|700865.8|699865.8|700836.7|699836.7|33
1635324610000|2021-10-27 08:50:10|700847.6|699847.6|700858.9|699858.9|700883|699883|700830.2|699830.2|33
1635324620000|2021-10-27 08:50:20|700858.2|699858.2|700847.2|699847.2|701381.7|699871.9|700836|699376.8|29
1635324630000|2021-10-27 08:50:30|700843.1|699843.1|700848.6|699848.6|701349|699867.8|700837.6|699348.2|28
1635324640000|2021-10-27 08:50:40|700847.4|699847.4|700848.3|699848.3|700879.7|699879.7|700822.3|699822.3|32
1635324650000|2021-10-27 08:50:50|700854.9|699854.9|700808.9|699808.9|700854.9|699854.9|700808.4|699808.4|31
1635324660000|2021-10-27 08:51:00|700808.6|699808.6|700816.1|699816.1|700824.7|699824.7|700801.6|699801.6|21
1635324670000|2021-10-27 08:51:10|700818.2|699818.2|700815.1|699815.1|700834.1|699834.1|700809.8|699809.8|26
1635324680000|2021-10-27 08:51:20|700814.4|699814.4|700823.1|699823.1|700842.3|699842.3|700814.2|699814.2|26
1635324690000|2021-10-27 08:51:30|700824.6|699824.6|700851.5|699851.5|700903|699903|700824.6|699824.6|30
1635324700000|2021-10-27 08:51:40|700855.3|699855.3|700853.1|699853.1|700855.3|699855.3|700824.4|699824.4|33
1635324710000|2021-10-27 08:51:50|700852.6|699852.6|700868.4|699868.4|700891.5|699891.5|700849.4|699849.4|38
1635324720000|2021-10-27 08:52:00|700866|699866|700934.8|699934.8|700947.7|699947.7|700866|699866|34
1635324730000|2021-10-27 08:52:10|700937.7|699937.7|700894.8|699894.8|701417.2|699938|700894.8|699412.8|31
1635324740000|2021-10-27 08:52:20|700906.7|699906.7|700832.4|699832.4|700922.3|699922.3|700826.2|699826.2|32
1635324750000|2021-10-27 08:52:30|700845.2|699845.2|700817.1|699817.1|700849|699849|700816.8|699816.8|31
1635324760000|2021-10-27 08:52:40|700824.6|699824.6|700786.7|699786.7|700824.6|699824.6|700784.5|699784.5|27
1635324770000|2021-10-27 08:52:50|700783.8|699783.8|700781.5|699781.5|700852.6|699852.6|700781.5|699781.5|39
1635324780000|2021-10-27 08:53:00|700778.1|699778.1|700774.7|699774.7|700784.4|699784.4|700765.2|699765.2|31
1635324790000|2021-10-27 08:53:10|700786.9|699786.9|700767.6|699767.6|700786.9|699786.9|700762.6|699762.6|30
1635324800000|2021-10-27 08:53:20|700769.9|699769.9|700753.8|699753.8|700774.8|699774.8|700753.4|699753.4|30
1635324810000|2021-10-27 08:53:30|700765.6|699765.6|700783|699783|700783|699783|700715.1|699715.1|33
1635324820000|2021-10-27 08:53:40|700765|699765|700738.1|699738.1|700779|699779|700728.2|699728.2|34
1635324830000|2021-10-27 08:53:50|700742.3|699742.3|700725.2|699725.2|700743.9|699743.9|700725.2|699725.2|28
1635324840000|2021-10-27 08:54:00|700725.8|699725.8|700735.9|699735.9|700750.5|699750.5|700721.7|699721.7|30
1635324850000|2021-10-27 08:54:10|700723.1|699723.1|700789.2|699789.2|701265.9|699789.6|700722.8|699265.9|35
1635324860000|2021-10-27 08:54:20|700788.3|699788.3|700718.4|699718.4|700855.7|699855.7|700707.8|699707.8|35
1635324870000|2021-10-27 08:54:30|700712.6|699712.6|700941.7|699941.7|701428|699941.7|700712|699264.8|39
1635324880000|2021-10-27 08:54:40|701433.3|699433.3|701381|699381|701439.7|699922|700896.4|699381|31
1635324890000|2021-10-27 08:54:50|701389|699389|700898.8|699898.8|701431.2|699942.9|700852.5|699389|35
1635324900000|2021-10-27 08:55:00|700893.9|699893.9|700902|699902|701402.4|699912.3|700877.5|699397.5|39
1635324910000|2021-10-27 08:55:10|701402.9|699402.9|700840|699840|701402.9|699902.9|700837.5|699362.4|33
1635324920000|2021-10-27 08:55:20|700874.9|699874.9|700863.8|699863.8|701364|699874.9|700840.8|699345.5|29
1635324930000|2021-10-27 08:55:30|700842.9|699842.9|700819.6|699819.6|701340.1|699867|700812.8|699321|33
1635324940000|2021-10-27 08:55:40|700820.9|699820.9|701324.2|699324.2|701335.4|699844.9|700806.7|699311.4|36
1635324950000|2021-10-27 08:55:50|701323.4|699323.4|700781.4|699781.4|701323.4|699817.5|700766.2|699300.8|26
1635324960000|2021-10-27 08:56:00|700799.1|699799.1|700815.7|699815.7|701374.7|699874.9|700789.1|699312.6|38
1635324970000|2021-10-27 08:56:10|700802.5|699802.5|700785.9|699785.9|700815.5|699815.5|700774|699774|32
1635324980000|2021-10-27 08:56:20|700789.9|699789.9|700752.3|699752.3|701262.9|699800.7|700709.6|699244|29
1635324990000|2021-10-27 08:56:30|701250.2|699250.2|700760.7|699760.7|701259.2|699765.4|700725.7|699244.9|31
1635325000000|2021-10-27 08:56:40|700757.4|699757.4|700794.2|699794.2|701279.7|699817.9|700751.3|699260.9|24
1635325010000|2021-10-27 08:56:50|700801.5|699801.5|700755.7|699755.7|701283.8|699816.1|700755.7|699283.8|30
1635325020000|2021-10-27 08:57:00|700776.1|699776.1|700757.4|699757.4|701256|699776.1|700738.8|699247.4|34
1635325030000|2021-10-27 08:57:10|700768.4|699768.4|700774|699774|701282.9|699795|700744.4|699252.2|34
1635325040000|2021-10-27 08:57:20|700787.9|699787.9|700796.7|699796.7|701274.9|699810.5|700764.1|699263|35
1635325050000|2021-10-27 08:57:30|700792.5|699792.5|700745.6|699745.6|700809.4|699809.4|700718|699718|31
1635325060000|2021-10-27 08:57:40|700741|699741|700813.3|699813.3|701241.2|699824.8|700730.7|699241.2|32
1635325070000|2021-10-27 08:57:50|700815.1|699815.1|700819.5|699819.5|700825.9|699825.9|700805.2|699805.2|28
1635325080000|2021-10-27 08:58:00|700811.1|699811.1|700784.1|699784.1|700817.1|699817.1|700784.1|699784.1|31
1635325090000|2021-10-27 08:58:10|700783.3|699783.3|700781.3|699781.3|700797.7|699797.7|700773.3|699773.3|32
1635325100000|2021-10-27 08:58:20|700783.9|699783.9|700832.7|699832.7|700854.6|699854.6|700783.8|699783.8|34
1635325110000|2021-10-27 08:58:30|700817.1|699817.1|700817.1|699817.1|700838.1|699838.1|700785.4|699785.4|32
1635325120000|2021-10-27 08:58:40|700825.1|699825.1|700861|699861|700865.3|699865.3|700800.3|699800.3|32
1635325130000|2021-10-27 08:58:50|700850.3|699850.3|700803.1|699803.1|700867.1|699867.1|700803.1|699803.1|32
1635325140000|2021-10-27 08:59:00|700813.3|699813.3|700807.1|699807.1|700844|699844|700802.2|699802.2|35
1635325150000|2021-10-27 08:59:10|700810.6|699810.6|700789.7|699789.7|700830|699830|700789.7|699789.7|27
1635325160000|2021-10-27 08:59:20|700800|699800|700825.2|699825.2|700830.1|699830.1|700777.9|699777.9|37
1635325170000|2021-10-27 08:59:30|700829.8|699829.8|700849|699849|700857.9|699857.9|700812|699812|32
1635325180000|2021-10-27 08:59:40|700859.6|699859.6|700874.3|699874.3|700878.9|699878.9|700848.2|699848.2|31
1635325190000|2021-10-27 08:59:50|700866.1|699866.1|700879.1|699879.1|700906|699906|700861.8|699861.8|31
1635325200000|2021-10-27 09:00:00|700885.2|699885.2|701459.6|699459.6|701459.6|699979|700857.1|699430|40
1635325210000|2021-10-27 09:00:10|701465.3|699465.3|701005.6|700005.6|701478.7|700034.5|700967.7|699465.3|37
1635325220000|2021-10-27 09:00:20|701003|700003|701045.1|700045.1|701059.4|700059.4|700991.5|699991.5|33
1635325230000|2021-10-27 09:00:30|701047.2|700047.2|701046.8|700046.8|701054.4|700054.4|701022.1|700022.1|38
1635325240000|2021-10-27 09:00:40|701029.4|700029.4|701025.1|700025.1|701568.6|700066.6|701022.2|699568.6|36
1635325250000|2021-10-27 09:00:50|701023|700023|701054.4|700054.4|701063.5|700063.5|701020.7|700020.7|33
1635325260000|2021-10-27 09:01:00|701029.4|700029.4|701054.8|700054.8|701057.4|700057.4|701021.7|700021.7|39
1635325270000|2021-10-27 09:01:10|701056.8|700056.8|701058.3|700058.3|701058.3|700058.3|701018.3|700018.3|29
1635325280000|2021-10-27 09:01:20|701041.9|700041.9|701018.3|700018.3|701091.3|700091.3|701018.3|700018.3|30
1635325290000|2021-10-27 09:01:30|701021.7|700021.7|701070|700070|701076.9|700076.9|701014.5|700014.5|35
1635325300000|2021-10-27 09:01:40|701061.4|700061.4|700997.7|699997.7|701514.6|700094.1|700996|699495|34
1635325310000|2021-10-27 09:01:50|701002.1|700002.1|700953.5|699953.5|701025.6|700025.6|700944.9|699944.9|37
1635325320000|2021-10-27 09:02:00|700946.8|699946.8|701489.6|699489.6|701489.6|700021.2|700858.2|699383.6|40
1635325330000|2021-10-27 09:02:10|701480.4|699480.4|701488.4|699488.4|701532|700041.9|700984|699477.6|36
1635325340000|2021-10-27 09:02:20|701005.9|700005.9|701459.4|699459.4|701533.6|700036.8|700937.4|699455.2|38
1635325350000|2021-10-27 09:02:30|700946.7|699946.7|700972.1|699972.1|701445.3|699975.5|700932.5|699445.3|30
1635325360000|2021-10-27 09:02:40|700971|699971|700979.2|699979.2|701521.3|700075.3|700969.7|699456.1|35
1635325370000|2021-10-27 09:02:50|701480.7|699480.7|701411|699411|701560.7|700064.7|700935.1|699409.9|40
1635325380000|2021-10-27 09:03:00|701408.3|699408.3|701424.8|699424.8|701426.7|699426.7|701402|699402|34
1635325390000|2021-10-27 09:03:10|701415.6|699415.6|701348.5|699348.5|701443.2|699443.2|701348.5|699348.5|38
1635325400000|2021-10-27 09:03:20|701340.5|699340.5|700905.8|699905.8|701424.6|699918.6|700892|699329.2|36
1635325410000|2021-10-27 09:03:30|700892.2|699892.2|701326.9|699326.9|701446.3|699892.2|700815.4|699311.2|34
1635325420000|2021-10-27 09:03:40|701337.2|699337.2|701343.3|699343.3|701351.3|699351.3|701326.1|699326.1|38
1635325430000|2021-10-27 09:03:50|701343.4|699343.4|701503.9|699503.9|701522.7|699522.7|701334.3|699334.3|37
1635325440000|2021-10-27 09:04:00|701489|699489|701500.3|699500.3|701516.1|699516.1|701487|699487|37
1635325450000|2021-10-27 09:04:10|701498.4|699498.4|701475.9|699475.9|701500.8|699933.8|700933.8|699448.1|31
1635325460000|2021-10-27 09:04:20|701508.1|699508.1|701530.7|699530.7|701546.7|699546.7|701508.1|699508.1|32
1635325470000|2021-10-27 09:04:30|701517.7|699517.7|701472.5|699472.5|701517.7|699517.7|701471.9|699471.9|31
1635325480000|2021-10-27 09:04:40|701459.7|699459.7|700940|699940|701463.6|699964|700923.2|699443.6|31
1635325490000|2021-10-27 09:04:50|700939.6|699939.6|700927.6|699927.6|701432.2|699954.6|700899.2|699422.7|28
1635325500000|2021-10-27 09:05:00|700925.2|699925.2|700945.1|699945.1|700975.5|699975.5|700917.4|699917.4|24
1635325510000|2021-10-27 09:05:10|700949.3|699949.3|700948.3|699948.3|700959.7|699959.7|700944.5|699944.5|23
1635325520000|2021-10-27 09:05:20|700949.1|699949.1|701460.6|699460.6|701460.6|699956.9|700945|699457|26
1635325530000|2021-10-27 09:05:30|701461|699461|700960.8|699960.8|701464.6|699992.9|700960.8|699460.4|32
1635325540000|2021-10-27 09:05:40|700967.3|699967.3|701014.7|700014.7|701015.7|700015.7|700965.8|699965.8|32
1635325550000|2021-10-27 09:05:50|701004.4|700004.4|701040.5|700040.5|701526.9|700040.5|701001.8|699526.9|33
1635325560000|2021-10-27 09:06:00|701052.8|700052.8|701051.7|700051.7|701553.2|700061.3|701038.5|699542|34
1635325570000|2021-10-27 09:06:10|701042.2|700042.2|700982.3|699982.3|701497.7|700050.3|700982.3|699481.1|30
1635325580000|2021-10-27 09:06:20|700992|699992|701484.8|699484.8|701485|700007.3|700977.4|699471.6|30
1635325590000|2021-10-27 09:06:30|701479.7|699479.7|701047.4|700047.4|701479.7|700053.3|700993.8|699479.7|25
1635325600000|2021-10-27 09:06:40|701039.7|700039.7|701048.7|700048.7|701056.8|700056.8|701039.7|700039.7|25
1635325610000|2021-10-27 09:06:50|701049|700049|701043.3|700043.3|701066.4|700066.4|701043.3|700043.3|25
1635325620000|2021-10-27 09:07:00|701045|700045|701115.6|700115.6|701608.4|700126.2|701045|699608.4|29
1635325630000|2021-10-27 09:07:10|701109.5|700109.5|701153.2|700153.2|701153.2|700153.2|701100.9|700100.9|30
1635325640000|2021-10-27 09:07:20|701146.6|700146.6|701134.8|700134.8|701618.5|700156|701120.1|699618.5|36
1635325650000|2021-10-27 09:07:30|701126.5|700126.5|701120.5|700120.5|701135.4|700135.4|701120.5|700120.5|27
1635325660000|2021-10-27 09:07:40|701118.9|700118.9|701165.5|700165.5|701174.2|700174.2|701118.8|700118.8|31
1635325670000|2021-10-27 09:07:50|701166.3|700166.3|701159.8|700159.8|701180.1|700180.1|701156.6|700156.6|26
1635325680000|2021-10-27 09:08:00|701158.9|700158.9|701147.9|700147.9|701158.9|700158.9|701124.4|700124.4|33
1635325690000|2021-10-27 09:08:10|701150.7|700150.7|701153.4|700153.4|701154.3|700154.3|701145.2|700145.2|22
1635325700000|2021-10-27 09:08:20|701657.8|699657.8|701120.7|700120.7|701659.6|700165|701117.3|699631.3|28
1635325710000|2021-10-27 09:08:30|701118.1|700118.1|701165|700165|701673.4|700178.3|701097.1|699672.9|33
1635325720000|2021-10-27 09:08:40|701181.3|700181.3|701218.9|700218.9|701238.4|700238.4|701163.3|700163.3|30
1635325730000|2021-10-27 09:08:50|701211.3|700211.3|701208.1|700208.1|701746.2|700290.4|701203.6|699746.2|36
1635325740000|2021-10-27 09:09:00|701207.7|700207.7|701269.5|700269.5|701746.8|700280.9|701203.2|699746.8|32
1635325750000|2021-10-27 09:09:10|701271.2|700271.2|701227.9|700227.9|701744.4|700275.7|701219.9|699744.4|31
1635325760000|2021-10-27 09:09:20|701239.5|700239.5|701347.4|700347.4|701349.7|700349.7|701228.9|700228.9|31
1635325770000|2021-10-27 09:09:30|701886.3|699886.3|701972.4|699972.4|702011|700446.6|701417.3|699886.3|39
1635325780000|2021-10-27 09:09:40|701962.1|699962.1|701967.1|699967.1|701972|699972|701864.4|699864.4|38
1635325790000|2021-10-27 09:09:50|701971.1|699971.1|701975.7|699975.7|701976.7|699976.7|701956.6|699956.6|29
1635325800000|2021-10-27 09:10:00|701975.5|699975.5|701996.1|699996.1|701999.1|700481.8|701475.5|699969.7|29
1635325810000|2021-10-27 09:10:10|701995.2|699995.2|702041.4|700041.4|702060.7|700571.7|701525.7|699995.2|32
1635325820000|2021-10-27 09:10:20|702034|700034|702037.7|700037.7|702054.1|700054.1|702010.5|700010.5|38
1635325830000|2021-10-27 09:10:30|702038|700038|701540.4|700540.4|702048.6|700552.3|701535.9|700029.4|26
1635325840000|2021-10-27 09:10:40|701538.3|700538.3|701960.8|699960.8|702013.5|700550.6|701496.2|699960.8|34
1635325850000|2021-10-27 09:10:50|701962.5|699962.5|701838.1|699838.1|701962.5|700430.8|701430.8|699769.9|36
1635325860000|2021-10-27 09:11:00|701842|699842|701749.1|699749.1|701843.5|699843.5|701747.2|699747.2|36
1635325870000|2021-10-27 09:11:10|701751.7|699751.7|701803.6|699803.6|701806.6|699806.6|701741.5|699741.5|39
1635325880000|2021-10-27 09:11:20|701798.8|699798.8|701718.2|699718.2|701799.1|699799.1|701712.4|699712.4|35
1635325890000|2021-10-27 09:11:30|701722.5|699722.5|701755.6|699755.6|701755.6|699755.6|701698.7|699698.7|33
1635325900000|2021-10-27 09:11:40|701760.6|699760.6|701721|699721|701760.6|699760.6|701656.5|699656.5|34
1635325910000|2021-10-27 09:11:50|701719.8|699719.8|701678|699678|701735|699735|701672.7|699672.7|32
1635325920000|2021-10-27 09:12:00|701179.9|700179.9|701708.6|699708.6|701713.2|700210.7|701178.5|699674.6|38
1635325930000|2021-10-27 09:12:10|701707|699707|701754.3|699754.3|701805.1|699805.1|701707|699707|34
1635325940000|2021-10-27 09:12:20|701752.5|699752.5|701759.9|699759.9|701763.2|700259.8|701258.6|699751.9|25
1635325950000|2021-10-27 09:12:30|701751.6|699751.6|701769.1|699769.1|701777|700257.7|701256.3|699748|29
1635325960000|2021-10-27 09:12:40|701762.6|699762.6|701255.3|700255.3|701789|700255.8|701255.3|699750.7|34
1635325970000|2021-10-27 09:12:50|701254.9|700254.9|701785.5|699785.5|701800.3|700313.9|701253.7|699773.9|31
1635325980000|2021-10-27 09:13:00|701785.6|699785.6|701799.9|699799.9|701800.7|700306.6|701287.7|699785.5|34
1635325990000|2021-10-27 09:13:10|701803.6|699803.6|701750.7|699750.7|701829.9|700322.3|701271.3|699740.4|35
1635326000000|2021-10-27 09:13:20|701715.5|699715.5|701710|699710|701761.3|700257.6|701257.6|699693.1|35
1635326010000|2021-10-27 09:13:30|701706.9|699706.9|701627.4|699627.4|701707.5|700207.5|701098.3|699598.3|34
1635326020000|2021-10-27 09:13:40|701131.6|700131.6|701631.8|699631.8|701635.9|700133.3|701131.6|699614.2|25
1635326030000|2021-10-27 09:13:50|701632.9|699632.9|701756.1|699756.1|701762.4|699762.4|701630.6|699630.6|25
1635326040000|2021-10-27 09:14:00|701757|699757|701806.5|699806.5|701806.5|699806.5|701745.1|699745.1|25
1635326050000|2021-10-27 09:14:10|701809.9|699809.9|701821.7|699821.7|701832.5|700343.9|701323|699809.9|26
1635326060000|2021-10-27 09:14:20|701821.5|699821.5|701793.3|699793.3|701821.5|700302.3|701297.6|699790|25
1635326070000|2021-10-27 09:14:30|701793.9|699793.9|701791.6|699791.6|701795.7|699795.7|701783.3|699783.3|25
1635326080000|2021-10-27 09:14:40|701299|700299|701261.8|700261.8|701794.7|700300.1|701261.8|699758.6|26
1635326090000|2021-10-27 09:14:50|701761.4|699761.4|701754.9|699754.9|701772.1|699772.1|701751.3|699751.3|29
1635326100000|2021-10-27 09:15:00|701754.5|699754.5|701820.4|699820.4|701820.4|700304|701271.3|699752.1|33
1635326110000|2021-10-27 09:15:10|701838.4|699838.4|701756.1|699756.1|701901.6|699901.6|701747.5|699747.5|36
1635326120000|2021-10-27 09:15:20|701757.4|699757.4|701803|699803|701820|700285.1|701285.1|699757.4|31
1635326130000|2021-10-27 09:15:30|701801|699801|701785.2|699785.2|701833.9|700311.6|701297.7|699785.2|37
1635326140000|2021-10-27 09:15:40|701784.3|699784.3|701888.2|699888.2|701888.2|700395.4|701315.5|699782.7|30
1635326150000|2021-10-27 09:15:50|701887.2|699887.2|701841|699841|701894.7|700383.3|701329.4|699815.5|35
1635326160000|2021-10-27 09:16:00|701843.1|699843.1|701893.3|699893.3|701896|700383.2|701374.3|699843.1|38
1635326170000|2021-10-27 09:16:10|701391|700391|701536.2|700536.2|702030.3|700536.4|701391|699885.6|29
1635326180000|2021-10-27 09:16:20|701536.7|700536.7|701501.8|700501.8|702033.9|700536.7|701501.8|700028.7|29
1635326190000|2021-10-27 09:16:30|701489.7|700489.7|701941|699941|701969.7|700489.7|701440.6|699933.8|32
1635326200000|2021-10-27 09:16:40|701944.6|699944.6|701917.2|699917.2|701944.6|700453.1|701435.4|699917.2|30
1635326210000|2021-10-27 09:16:50|701419.1|700419.1|701893.1|699893.1|701943.3|700419.1|701385.9|699893.1|28
1635326220000|2021-10-27 09:17:00|701897.7|699897.7|701403|700403|701906.3|700403|701394.7|699889|22
1635326230000|2021-10-27 09:17:10|701403.1|700403.1|701490.8|700490.8|701992.6|700504.7|701403.1|699933.4|33
1635326240000|2021-10-27 09:17:20|701498.8|700498.8|701990.6|699990.6|701993.6|700499.3|701489.6|699985.2|29
1635326250000|2021-10-27 09:17:30|701993.1|699993.1|701490|700490|701993.1|700496|701487.3|699993.1|20
1635326260000|2021-10-27 09:17:40|701489.7|700489.7|701995.5|699995.5|701998.9|700508.8|701487.2|699982.9|33
1635326270000|2021-10-27 09:17:50|701992.6|699992.6|701980.2|699980.2|701995|699995|701968.4|699968.4|28
1635326280000|2021-10-27 09:18:00|701949.4|699949.4|702038.6|700038.6|702038.6|700533.3|701500.8|699949.4|35
1635326290000|2021-10-27 09:18:10|702030.7|700030.7|702015.1|700015.1|702048.6|700547.4|701541.5|700015.1|34
1635326300000|2021-10-27 09:18:20|702018.1|700018.1|702050.6|700050.6|702051.6|700559.7|701545.4|700001.9|31
1635326310000|2021-10-27 09:18:30|702050.5|700050.5|701582.3|700582.3|702050.5|700587.7|701554.2|700049.5|26
1635326320000|2021-10-27 09:18:40|701584.2|700584.2|701572.3|700572.3|701591.6|700591.6|701572.3|700572.3|26
1635326330000|2021-10-27 09:18:50|701572.5|700572.5|701576.6|700576.6|701585.8|700585.8|701569.4|700569.4|30
1635326340000|2021-10-27 09:19:00|701578.3|700578.3|701585.1|700585.1|701588.8|700588.8|701571.7|700571.7|31
1635326350000|2021-10-27 09:19:10|701585.7|700585.7|701571.6|700571.6|701587.3|700587.3|701570.6|700570.6|26
1635326360000|2021-10-27 09:19:20|701572.5|700572.5|702301.2|700301.2|702301.2|700834.4|701570.8|700128.9|34
1635326370000|2021-10-27 09:19:30|702301.3|700301.3|702308.4|700308.4|702316.3|700804.4|701804.4|700271|37
1635326380000|2021-10-27 09:19:40|701814.5|700814.5|702499.7|700499.7|702617.6|700859|701814.5|700383.2|39
1635326390000|2021-10-27 09:19:50|702508.9|700508.9|702502.1|700502.1|702567.1|700567.1|702502.1|700502.1|39
1635326400000|2021-10-27 09:20:00|702484.9|700484.9|702488.7|700488.7|702490.9|700989.5|701988.2|700472.1|36
1635326410000|2021-10-27 09:20:10|702481|700481|702514.8|700514.8|702514.8|701016.9|701992.3|700479.1|32
1635326420000|2021-10-27 09:20:20|702515.7|700515.7|702488|700488|702515.7|701035.8|702011.9|700468.1|32
1635326430000|2021-10-27 09:20:30|702072.4|701072.4|702493.7|700493.7|702589|701079.9|702002.1|700491.1|34
1635326440000|2021-10-27 09:20:40|702494.3|700494.3|701973.2|700973.2|702499.5|700973.2|701973.2|700461.6|32
1635326450000|2021-10-27 09:20:50|701974.5|700974.5|702516.4|700516.4|702516.4|701004.6|701962|700466|36
1635326460000|2021-10-27 09:21:00|702014|701014|702040.4|701040.4|702581.9|701078.8|702011.1|700556.5|34
1635326470000|2021-10-27 09:21:10|702041.3|701041.3|702579.8|700579.8|702588.9|701067.2|702039.2|700476.9|34
1635326480000|2021-10-27 09:21:20|702592.8|700592.8|702750.3|700750.3|702794.6|701244.6|702090.9|700590.3|35
1635326490000|2021-10-27 09:21:30|702224.7|701224.7|702758.7|700758.7|702787|701283.3|702209.4|700706.9|35
1635326500000|2021-10-27 09:21:40|702761|700761|702307.1|701307.1|702810|701307.1|702283.7|700749.8|37
1635326510000|2021-10-27 09:21:50|702814|700814|702901.5|700901.5|702916.2|701398.2|702398.2|700804.8|38
1635326520000|2021-10-27 09:22:00|702900.1|700900.1|702946.4|700946.4|702954.4|700954.4|702897.2|700897.2|36
1635326530000|2021-10-27 09:22:10|702935.5|700935.5|703008.3|701008.3|703012|701518.8|702462.5|700891.2|34
1635326540000|2021-10-27 09:22:20|702992.6|700992.6|702515.3|701515.3|702995.8|701517.5|702497.8|700968.5|31
1635326550000|2021-10-27 09:22:30|702514.1|701514.1|702979.2|700979.2|703002.1|701514.1|702506.6|700976.8|27
1635326560000|2021-10-27 09:22:40|702980.9|700980.9|702922.9|700922.9|702991.5|701465.6|702447.5|700919.7|28
1635326570000|2021-10-27 09:22:50|702923.2|700923.2|703062|701062|703062|701545.5|702343.9|700845.2|38
1635326580000|2021-10-27 09:23:00|702556.7|701556.7|702546.5|701546.5|703098.5|701601.8|702536.8|701092.8|33
1635326590000|2021-10-27 09:23:10|702556.7|701556.7|702595.5|701595.5|703123.5|701622.9|702549.7|701078.7|37
1635326600000|2021-10-27 09:23:20|702601.8|701601.8|703088.1|701088.1|703093.6|701601.9|702581.6|701078.7|30
1635326610000|2021-10-27 09:23:30|702596.9|701596.9|703214.8|701214.8|703216.7|701727.4|702588.4|701202.4|31
1635326620000|2021-10-27 09:23:40|703214.4|701214.4|703176|701176|703235.7|701235.7|703158.4|701158.4|33
1635326630000|2021-10-27 09:23:50|703170.4|701170.4|703191.5|701191.5|703210.3|701210.3|703148.4|701148.4|32
1635326640000|2021-10-27 09:24:00|703194.8|701194.8|703257.7|701257.7|703273.5|701273.5|703194.8|701194.8|34
1635326650000|2021-10-27 09:24:10|703255|701255|703225.1|701225.1|703265.8|701265.8|703225.1|701225.1|26
1635326660000|2021-10-27 09:24:20|703226|701226|703655.3|701655.3|703695.7|702083.2|702680.2|701188|37
1635326670000|2021-10-27 09:24:30|703654.7|701654.7|703390.5|701390.5|703661.4|701936.2|702936.2|701344.3|39
1635326680000|2021-10-27 09:24:40|703381.9|701381.9|703386.3|701386.3|703426.9|701841.5|702813.9|701318.5|38
1635326690000|2021-10-27 09:24:50|703410.9|701410.9|703479.8|701479.8|703483.5|701950.2|702918.7|701410.9|31
1635326700000|2021-10-27 09:25:00|703483.2|701483.2|703128.3|702128.3|703657.3|702149.1|703021.7|701483.2|37
1635326710000|2021-10-27 09:25:10|703621.6|701621.6|703443.5|701443.5|703621.6|702125.5|702942.6|701437.3|32
1635326720000|2021-10-27 09:25:20|702941.9|701941.9|703591.8|701591.8|703591.8|702077.8|702935|701438.3|33
1635326730000|2021-10-27 09:25:30|703586.8|701586.8|703053.5|702053.5|703588.1|702088.5|703053.5|701550.1|37
1635326740000|2021-10-27 09:25:40|703544|701544|703539.7|701539.7|703591.3|702091.5|703036.4|701473.6|35
1635326750000|2021-10-27 09:25:50|703531|701531|703044.7|702044.7|703544.4|702050.9|703014.1|701528.8|27
1635326760000|2021-10-27 09:26:00|703045.2|702045.2|703048.9|702048.9|703549.3|702059.5|703036.6|701544.4|34
1635326770000|2021-10-27 09:26:10|703047.2|702047.2|703032|702032|703559.2|702063.5|703010.4|701542.1|31
1635326780000|2021-10-27 09:26:20|703027.5|702027.5|703546.5|701546.5|703556.7|702037|703027.5|701546.5|26
1635326790000|2021-10-27 09:26:30|703545.7|701545.7|703039.8|702039.8|703545.7|702066.3|703039.8|701542.2|26
1635326800000|2021-10-27 09:26:40|703049.8|702049.8|703033|702033|703049.8|702049.8|703026.6|702026.6|29
1635326810000|2021-10-27 09:26:50|703036.2|702036.2|703037.4|702037.4|703047.3|702047.3|703028.9|702028.9|26
1635326820000|2021-10-27 09:27:00|703045.6|702045.6|703072.6|702072.6|703079.1|702079.1|703037.7|702037.7|24
1635326830000|2021-10-27 09:27:10|703075.4|702075.4|703113.1|702113.1|703609|702132.8|703075.4|701609|35
1635326840000|2021-10-27 09:27:20|703111.1|702111.1|703105.1|702105.1|703132.7|702132.7|703095.8|702095.8|32
1635326850000|2021-10-27 09:27:30|703107.5|702107.5|703593.9|701593.9|703628.5|702174.7|703100.2|701593.9|36
1635326860000|2021-10-27 09:27:40|703588.1|701588.1|703063.6|702063.6|703589.8|702064.6|703053.3|701574.8|35
1635326870000|2021-10-27 09:27:50|703061.1|702061.1|703050.4|702050.4|703076.6|702076.6|703050.4|702050.4|40
1635326880000|2021-10-27 09:28:00|703052.3|702052.3|703084|702084|703086.9|702086.9|703051.9|702051.9|34
1635326890000|2021-10-27 09:28:10|703084.7|702084.7|703087.2|702087.2|703094.2|702094.2|703066.8|702066.8|31
1635326900000|2021-10-27 09:28:20|703087.8|702087.8|703057.2|702057.2|703162.6|702162.6|703048.7|702048.7|29
1635326910000|2021-10-27 09:28:30|703054.7|702054.7|703148|702148|703649.3|702169.9|703054.7|701622.8|36
1635326920000|2021-10-27 09:28:40|703141.1|702141.1|703157.4|702157.4|703157.4|702157.4|703119.1|702119.1|28
1635326930000|2021-10-27 09:28:50|703145.9|702145.9|703086.9|702086.9|703633.5|702164.5|703086.7|701598.8|34
1635326940000|2021-10-27 09:29:00|703086.5|702086.5|703064.8|702064.8|703086.5|702086.5|703034|702034|36
1635326950000|2021-10-27 09:29:10|703065.8|702065.8|703040.5|702040.5|703079|702079|703040.5|702040.5|27
1635326960000|2021-10-27 09:29:20|703046.8|702046.8|703031|702031|703515.8|702067.7|703024.7|701515.8|32
1635326970000|2021-10-27 09:29:30|703030.1|702030.1|703042.4|702042.4|703567|702056.7|703029.8|701540.7|32
1635326980000|2021-10-27 09:29:40|703040.2|702040.2|703565.7|701565.7|703570.3|702068.3|703040.2|701565.7|25
1635326990000|2021-10-27 09:29:50|703571.4|701571.4|703031.5|702031.5|703571.4|702065.6|703028.4|701564.5|30
1635327000000|2021-10-27 09:30:00|703062.1|702062.1|703052.2|702052.2|703555.3|702080.4|703034|701546.2|38
1635327010000|2021-10-27 09:30:10|703050|702050|703547.5|701547.5|703560.4|702070.8|702967.7|701449.2|32
1635327020000|2021-10-27 09:30:20|703545.7|701545.7|703062.7|702062.7|703551.3|702072.1|703031.5|701527.8|31
1635327030000|2021-10-27 09:30:30|703063.4|702063.4|703074.9|702074.9|703573.8|702080.5|703047.6|701546|33
1635327040000|2021-10-27 09:30:40|703076.8|702076.8|703490.5|701490.5|703541.5|702078.3|702982|701490.5|34
1635327050000|2021-10-27 09:30:50|702989.1|701989.1|702935.3|701935.3|703478.6|701989.1|702935.1|701416.1|37
1635327060000|2021-10-27 09:31:00|702935.4|701935.4|703078.9|702078.9|703589.6|702078.9|702933.1|701420.6|39
1635327070000|2021-10-27 09:31:10|703077.9|702077.9|703872.2|701872.2|703876.9|702133.5|703074.9|701739.1|33
1635327080000|2021-10-27 09:31:20|703878.7|701878.7|703832.6|701832.6|703886.6|701886.6|703829|701829|37
1635327090000|2021-10-27 09:31:30|703831.8|701831.8|703730.6|701730.6|703852.4|701852.4|703730.6|701730.6|32
1635327100000|2021-10-27 09:31:40|703732|701732|703759.4|701759.4|703794.4|701794.4|703713.5|701713.5|36
1635327110000|2021-10-27 09:31:50|703755.7|701755.7|703738.2|701738.2|703766.8|701766.8|703674.1|701674.1|31
1635327120000|2021-10-27 09:32:00|703734.9|701734.9|703752.3|701752.3|703775.9|701775.9|703734.9|701734.9|37
1635327130000|2021-10-27 09:32:10|703745.9|701745.9|703783.5|701783.5|703783.5|701783.5|703735.7|701735.7|35
1635327140000|2021-10-27 09:32:20|703786.3|701786.3|703784.5|701784.5|703786.3|702281.3|703274.5|701774.5|22
1635327150000|2021-10-27 09:32:30|703783.2|701783.2|703932.1|701932.1|703932.5|702316.6|703309.5|701775.8|31
1635327160000|2021-10-27 09:32:40|703929.9|701929.9|704287.3|702287.3|704287.3|702287.3|703929.9|701929.9|39
1635327170000|2021-10-27 09:32:50|704289.7|702289.7|704330.2|702330.2|704330.3|702330.3|704276.3|702276.3|40
1635327180000|2021-10-27 09:33:00|704336.2|702336.2|704350.7|702350.7|704389.1|702389.1|704289.6|702289.6|37
1635327190000|2021-10-27 09:33:10|704364|702364|704517.4|702517.4|704517.4|702517.4|704342.9|702342.9|33
1635327200000|2021-10-27 09:33:20|704494.9|702494.9|704483.2|702483.2|704511.6|702511.6|704438.1|702438.1|36
1635327210000|2021-10-27 09:33:30|704486.2|702486.2|704700.2|702700.2|704738.7|702738.7|704486.2|702486.2|37
1635327220000|2021-10-27 09:33:40|704707.8|702707.8|704098.2|703098.2|704714|703098.2|704097.8|702595.9|39
1635327230000|2021-10-27 09:33:50|704094|703094|704586|702586|704629.7|703113.4|704088.9|702569.2|34
1635327240000|2021-10-27 09:34:00|704590.7|702590.7|704599.6|702599.6|704647|703080.3|704080.3|702580.7|38
1635327250000|2021-10-27 09:34:10|704608|702608|704552|702552|704624.5|703102.9|704053.7|702550.3|37
1635327260000|2021-10-27 09:34:20|704555.3|702555.3|704583.3|702583.3|704655|703123.7|704051.1|702553.3|35
1635327270000|2021-10-27 09:34:30|704592.8|702592.8|704675.9|702675.9|704720.5|702720.5|704591.5|702591.5|38
1635327280000|2021-10-27 09:34:40|704675.2|702675.2|704681.4|702681.4|704764.7|702764.7|704658.2|702658.2|37
1635327290000|2021-10-27 09:34:50|704687.6|702687.6|704676.9|702676.9|704700.2|703178.4|704171.7|702668.1|36
1635327300000|2021-10-27 09:35:00|704689.7|702689.7|704697.9|702697.9|704766.3|703250.4|704197.1|702684.3|37
1635327310000|2021-10-27 09:35:10|704697.7|702697.7|704658.1|702658.1|704714.5|702714.5|704653|702653|36
1635327320000|2021-10-27 09:35:20|704645|702645|704686.3|702686.3|704705.6|702705.6|704625.4|702625.4|35
1635327330000|2021-10-27 09:35:30|704682.2|702682.2|704185.5|703185.5|704712.1|703191|704179.8|702682.2|24
1635327340000|2021-10-27 09:35:40|704185.3|703185.3|704177.5|703177.5|704691.4|703190.5|704177.5|702678.4|27
1635327350000|2021-10-27 09:35:50|704178.2|703178.2|704176.7|703176.7|704691.3|703206.6|704172|702675.6|22
1635327360000|2021-10-27 09:36:00|704173.4|703173.4|704139|703139|704666.1|703183.9|704101.5|702657.6|31
1635327370000|2021-10-27 09:36:10|704123.2|703123.2|704117.3|703117.3|704132.3|703132.3|704115.1|703115.1|28
1635327380000|2021-10-27 09:36:20|704111.8|703111.8|704555.1|702555.1|704555.1|703117.6|704026.9|702536.4|34
1635327390000|2021-10-27 09:36:30|704559.3|702559.3|704020.1|703020.1|704559.3|703058.1|704020.1|702559.3|33
1635327400000|2021-10-27 09:36:40|704023.5|703023.5|704589.8|702589.8|704597.2|703029.9|703949|702506.8|37
1635327410000|2021-10-27 09:36:50|704074.5|703074.5|704001|703001|704585|703086.1|704000.7|702507.7|33
1635327420000|2021-10-27 09:37:00|703993.3|702993.3|704576.3|702576.3|704576.3|703072.5|703986.7|702501.7|37
1635327430000|2021-10-27 09:37:10|704573.7|702573.7|704087|703087|704601.2|703108.7|704064.8|702571.9|37
1635327440000|2021-10-27 09:37:20|704078.2|703078.2|704174.8|703174.8|704182.5|703182.5|704078.2|703078.2|34
1635327450000|2021-10-27 09:37:30|704175.7|703175.7|704191.6|703191.6|704682.3|703192|704165.7|702671.9|37
1635327460000|2021-10-27 09:37:40|704190.7|703190.7|704358.9|703358.9|704849.2|703358.9|704190.3|702704.6|39
1635327470000|2021-10-27 09:37:50|704358.2|703358.2|705271.1|703271.1|705388.1|703445.7|704358.2|702862.2|39
1635327480000|2021-10-27 09:38:00|705259.3|703259.3|705219.7|703219.7|705354.3|703354.3|705204.5|703204.5|39
1635327490000|2021-10-27 09:38:10|705179|703179|704582.2|703582.2|705210.1|703634.1|704582.2|703113.1|37
1635327500000|2021-10-27 09:38:20|704590.9|703590.9|704987.3|702987.3|705109.3|703590.9|704482.5|702984.4|35
1635327510000|2021-10-27 09:38:30|704469.3|703469.3|704809.2|702809.2|704946.3|703469.3|704333.8|702809.2|36
1635327520000|2021-10-27 09:38:40|704894.7|702894.7|704746.6|702746.6|704906.1|703245.4|704222.2|702711|38
1635327530000|2021-10-27 09:38:50|704746.9|702746.9|704741|702741|704749.3|703250.6|704240.6|702727.7|35
1635327540000|2021-10-27 09:39:00|704742.1|702742.1|704945.2|702945.2|704969.3|703441.9|704427|702734.5|29
1635327550000|2021-10-27 09:39:10|704942.4|702942.4|704497.5|703497.5|705076.1|703562|704469.9|702927.7|36
1635327560000|2021-10-27 09:39:20|704483.3|703483.3|704449.4|703449.4|704988.4|703488.1|704426.4|702954.7|39
1635327570000|2021-10-27 09:39:30|704444.6|703444.6|704764.3|702764.3|704952|703444.6|704404.9|702752.4|34
1635327580000|2021-10-27 09:39:40|704760.9|702760.9|704665.3|702665.3|704827.6|702827.6|704623.8|702623.8|38
1635327590000|2021-10-27 09:39:50|704666.2|702666.2|704348|702348|704694.9|703158.3|704158.3|702314|34
1635327600000|2021-10-27 09:40:00|704349.1|702349.1|704420.5|702420.5|704456.5|702456.5|704347.5|702347.5|40
1635327610000|2021-10-27 09:40:10|704432.3|702432.3|704407.6|702407.6|704443.4|702443.4|704402.9|702402.9|30
1635327620000|2021-10-27 09:40:20|704402.8|702402.8|704506.5|702506.5|704532.1|702532.1|704402.6|702402.6|35
1635327630000|2021-10-27 09:40:30|704540.3|702540.3|704010.6|703010.6|704541|703026|703995|702489.3|28
1635327640000|2021-10-27 09:40:40|704006|703006|704345.3|702345.3|704508.3|703006|704006|702328.4|36
1635327650000|2021-10-27 09:40:50|704373.5|702373.5|704197.2|702197.2|704383.3|702383.3|704192.9|702192.9|35
1635327660000|2021-10-27 09:41:00|704201.6|702201.6|704204.7|702204.7|704222.1|702222.1|704186.6|702186.6|35
1635327670000|2021-10-27 09:41:10|704213.6|702213.6|704284.2|702284.2|704292.7|702769.8|703742|702213.6|36
1635327680000|2021-10-27 09:41:20|704276|702276|704269.8|702269.8|704304.3|702304.3|704252.6|702252.6|31
1635327690000|2021-10-27 09:41:30|704293.2|702293.2|703663.7|702663.7|704370.9|702664.7|703656.2|702162.4|31
1635327700000|2021-10-27 09:41:40|703664.7|702664.7|704236.3|702236.3|704241.2|702699.4|703658|702216.8|30
1635327710000|2021-10-27 09:41:50|704232.9|702232.9|704360.8|702360.8|704366.1|702366.1|704230.7|702230.7|34
1635327720000|2021-10-27 09:42:00|704362.9|702362.9|704357.7|702357.7|704372.8|702372.8|704357.7|702357.7|34
1635327730000|2021-10-27 09:42:10|704369.1|702369.1|704223|702223|704373.9|702752.9|703752.9|702223|34
1635327740000|2021-10-27 09:42:20|704225|702225|704192.2|702192.2|704237.5|702784.9|703771.8|702189.6|34
1635327750000|2021-10-27 09:42:30|704183.4|702183.4|704182.9|702182.9|704230.9|702734|703709.3|702168.8|31
1635327760000|2021-10-27 09:42:40|704183.9|702183.9|703977.1|701977.1|704188.7|702613.5|703613.5|701977.1|36
1635327770000|2021-10-27 09:42:50|703975.6|701975.6|703680.2|701680.2|703975.6|701975.6|703674.8|701674.8|40
1635327780000|2021-10-27 09:43:00|703687.2|701687.2|703791.1|701791.1|703793|701793|703681.8|701681.8|39
1635327790000|2021-10-27 09:43:10|703788.1|701788.1|703710.7|701710.7|703815.4|701815.4|703694.6|701694.6|37
1635327800000|2021-10-27 09:43:20|703719|701719|703771.1|701771.1|703791.9|701791.9|703714.4|701714.4|36
1635327810000|2021-10-27 09:43:30|703767|701767|703732|701732|703771.2|701771.2|703702.3|701702.3|32
1635327820000|2021-10-27 09:43:40|703730.2|701730.2|703898.4|701898.4|703910.9|701910.9|703709.6|701709.6|30
1635327830000|2021-10-27 09:43:50|703896.8|701896.8|703234.9|702234.9|703896.8|702304.9|703234.9|701761.7|32
1635327840000|2021-10-27 09:44:00|703731|701731|703763|701763|703777.7|702240.8|703235.7|701726|36
1635327850000|2021-10-27 09:44:10|703758.5|701758.5|703731.6|701731.6|703761.1|701761.1|703724.3|701724.3|34
1635327860000|2021-10-27 09:44:20|703735.3|701735.3|703761.9|701761.9|703761.9|701761.9|703712|701712|35
1635327870000|2021-10-27 09:44:30|703766.8|701766.8|703321.2|702321.2|703819.4|702330.2|703314.1|701766.8|39
1635327880000|2021-10-27 09:44:40|703324.3|702324.3|703862.1|701862.1|703874.4|702333|703317.2|701820.1|34
1635327890000|2021-10-27 09:44:50|703862.4|701862.4|703984.2|701984.2|704000.2|702500.3|703491.3|701854.3|35
1635327900000|2021-10-27 09:45:00|704000.2|702000.2|704028.3|702028.3|704028.5|702028.5|703998.5|701998.5|31
1635327910000|2021-10-27 09:45:10|704021.9|702021.9|703501.4|702501.4|704023.8|702505.1|703488.6|701981.4|36
1635327920000|2021-10-27 09:45:20|703500.5|702500.5|703554.4|702554.4|704091.1|702573.1|703499|702046.2|37
1635327930000|2021-10-27 09:45:30|703546.9|702546.9|704272.5|702272.5|704276|702778.2|703542.5|702056.9|35
1635327940000|2021-10-27 09:45:40|704273.2|702273.2|703773.7|702773.7|704274.7|702773.7|703768.5|702264|25
1635327950000|2021-10-27 09:45:50|703774.2|702774.2|704312.7|702312.7|704330.3|702774.2|703774.2|702309.6|34
1635327960000|2021-10-27 09:46:00|704318.2|702318.2|704320.4|702320.4|704346.1|702346.1|704313.8|702313.8|32
1635327970000|2021-10-27 09:46:10|704302.3|702302.3|703862.3|702862.3|704350.5|702864.6|703838.1|702294.3|32
1635327980000|2021-10-27 09:46:20|703870|702870|704431.6|702431.6|704431.6|702874.2|703862.6|702430.4|26
1635327990000|2021-10-27 09:46:30|704432.2|702432.2|704449.8|702449.8|704470.9|702470.9|704432.2|702432.2|35
1635328000000|2021-10-27 09:46:40|704462|702462|704431.3|702431.3|704462.8|702462.8|704428.6|702428.6|29
1635328010000|2021-10-27 09:46:50|704431.4|702431.4|703945.5|702945.5|704452.4|702945.5|703941.7|702388.1|32
1635328020000|2021-10-27 09:47:00|703944.7|702944.7|703945.4|702945.4|703947.1|702947.1|703924.3|702924.3|31
1635328030000|2021-10-27 09:47:10|703951|702951|703906|702906|704448.1|703037.4|703906|702411.6|35
1635328040000|2021-10-27 09:47:20|703910.7|702910.7|704355.7|702355.7|704446.3|702973.3|703863.6|702355.7|36
1635328050000|2021-10-27 09:47:30|703857.1|702857.1|704291.2|702291.2|704332.3|702862.5|703788.8|702291.1|34
1635328060000|2021-10-27 09:47:40|704291.3|702291.3|704211.2|702211.2|704291.3|702742.6|703719.6|702186.3|31
1635328070000|2021-10-27 09:47:50|704222.3|702222.3|704272.3|702272.3|704289.6|702740.5|703740.5|702214|38
1635328080000|2021-10-27 09:48:00|703781.6|702781.6|704196.2|702196.2|704279.7|702781.6|703774.2|702168.6|38
1635328090000|2021-10-27 09:48:10|704186.5|702186.5|704147.5|702147.5|704212.9|702657.5|703656.6|702143.5|34
1635328100000|2021-10-27 09:48:20|704143.3|702143.3|704144.5|702144.5|704185.6|702664.9|703657.8|702113.9|38
1635328110000|2021-10-27 09:48:30|704145.2|702145.2|704123.1|702123.1|704148.6|702148.6|704122.8|702122.8|31
1635328120000|2021-10-27 09:48:40|704123.2|702123.2|704071|702071|704123.2|702572.6|703562.6|702058.4|32
1635328130000|2021-10-27 09:48:50|704063.3|702063.3|704067.7|702067.7|704075.8|702075.8|704058.5|702058.5|30
1635328140000|2021-10-27 09:49:00|704066.1|702066.1|703528.7|702528.7|704066.3|702569.3|703519.3|702021.4|34
1635328150000|2021-10-27 09:49:10|703529.4|702529.4|703518.2|702518.2|704039.7|702544.8|703499.1|702013.1|37
1635328160000|2021-10-27 09:49:20|703512.6|702512.6|704046.6|702046.6|704047.8|702547.4|703498|701990.7|37
1635328170000|2021-10-27 09:49:30|703529.4|702529.4|703649|702649|704143.4|702670|703498.8|702009.2|37
1635328180000|2021-10-27 09:49:40|703648|702648|704250.4|702250.4|704274.5|702759.7|703645|702153.7|34
1635328190000|2021-10-27 09:49:50|704232.8|702232.8|704281.4|702281.4|704298.1|702298.1|704211.5|702211.5|39
1635328200000|2021-10-27 09:50:00|704281.1|702281.1|704343.7|702343.7|704343.7|702837.9|703837.9|702270.8|40
1635328210000|2021-10-27 09:50:10|704328.8|702328.8|703867.7|702867.7|704374.9|702880.4|703811|702301.3|37
1635328220000|2021-10-27 09:50:20|703875.9|702875.9|703792.4|702792.4|704455.2|702975.2|703790.2|702293|36
1635328230000|2021-10-27 09:50:30|703788.6|702788.6|704231.9|702231.9|704297.5|702797.8|703785.7|702217.8|29
1635328240000|2021-10-27 09:50:40|704197|702197|704078.8|702078.8|704206.5|702627.9|703627.9|702078.8|37
1635328250000|2021-10-27 09:50:50|704082.1|702082.1|703599.5|702599.5|704091.2|702601|703588.9|702058.7|33
1635328260000|2021-10-27 09:51:00|703593.2|702593.2|704295.3|702295.3|704305.9|702612.4|703593.2|702138|34
1635328270000|2021-10-27 09:51:10|704286.4|702286.4|704317.3|702317.3|704322.2|702322.2|704283.8|702283.8|33
1635328280000|2021-10-27 09:51:20|704312.5|702312.5|704409.5|702409.5|704410.2|702903.3|703903.3|702281.1|35
1635328290000|2021-10-27 09:51:30|704418.5|702418.5|704388.8|702388.8|704424.9|702910.4|703910.4|702384.8|37
1635328300000|2021-10-27 09:51:40|704387.7|702387.7|704331.2|702331.2|704397.7|702397.7|704328.6|702328.6|34
1635328310000|2021-10-27 09:51:50|704325.5|702325.5|704337.1|702337.1|704426.7|702426.7|704325.5|702325.5|34
1635328320000|2021-10-27 09:52:00|704344.7|702344.7|704461.4|702461.4|704465.8|702465.8|704343.5|702343.5|34
1635328330000|2021-10-27 09:52:10|704465.8|702465.8|704486.4|702486.4|704505.8|702505.8|704463.2|702463.2|33
1635328340000|2021-10-27 09:52:20|704485.2|702485.2|704503.6|702503.6|704562.2|703077.7|704009.4|702477.3|33
1635328350000|2021-10-27 09:52:30|704507.9|702507.9|704598.3|702598.3|704623.6|702623.6|704504.9|702504.9|31
1635328360000|2021-10-27 09:52:40|704599.1|702599.1|704601.1|702601.1|704675.1|702675.1|704588.6|702588.6|35
1635328370000|2021-10-27 09:52:50|704606.1|702606.1|704213.8|703213.8|704719.7|703213.8|704200.5|702579.9|35
1635328380000|2021-10-27 09:53:00|704200.5|703200.5|704146.7|703146.7|704679.8|703200.5|704120.8|702580.8|38
1635328390000|2021-10-27 09:53:10|704151.6|703151.6|704704.7|702704.7|704708.3|703206|704141.6|702646.2|39
1635328400000|2021-10-27 09:53:20|704704.9|702704.9|704710.9|702710.9|704711.9|703231.8|704157.2|702641.9|36
1635328410000|2021-10-27 09:53:30|704718.5|702718.5|704697.3|702697.3|704719.6|703209.5|704197.1|702695.3|34
1635328420000|2021-10-27 09:53:40|704695|702695|704656.8|702656.8|704711.4|703202|704184.2|702656.8|32
1635328430000|2021-10-27 09:53:50|704644.2|702644.2|704104|703104|704650.9|703174.1|704095.2|702644.1|28
1635328440000|2021-10-27 09:54:00|704624.9|702624.9|704206.5|703206.5|704707.1|703227.3|704123.2|702612.8|29
1635328450000|2021-10-27 09:54:10|704203.6|703203.6|704746.9|702746.9|704764.4|703263|704195.9|702704.9|39
1635328460000|2021-10-27 09:54:20|704762.9|702762.9|704748.4|702748.4|704762.9|703263|704241.6|702748.4|38
1635328470000|2021-10-27 09:54:30|704744.2|702744.2|704246.8|703246.8|704754.3|703268.9|704246.8|702738|34
1635328480000|2021-10-27 09:54:40|704253|703253|704246.2|703246.2|704755.7|703253|704198.1|702691.7|35
1635328490000|2021-10-27 09:54:50|704240.8|703240.8|704785.9|702785.9|704801.2|703292.5|704239.1|702770.6|31
1635328500000|2021-10-27 09:55:00|704781.4|702781.4|704369.8|703369.8|704878.4|703371.7|704266.4|702759.2|36
1635328510000|2021-10-27 09:55:10|704365.6|703365.6|704830.7|702830.7|704836.1|703366.8|704338.9|702830.6|33
1635328520000|2021-10-27 09:55:20|704828.6|702828.6|704334.7|703334.7|704828.9|703344.6|704287.4|702796.4|32
1635328530000|2021-10-27 09:55:30|704316.9|703316.9|704842|702842|704868.4|703371.2|704316|702838.9|29
1635328540000|2021-10-27 09:55:40|704346.5|703346.5|704384.6|703384.6|704851.2|703401.3|704332|702848.9|29
1635328550000|2021-10-27 09:55:50|704392.5|703392.5|704396.8|703396.8|704958.5|703446.6|704386|702891.4|35
1635328560000|2021-10-27 09:56:00|704414.1|703414.1|704452.3|703452.3|704962|703459.2|704386.5|702896.3|32
1635328570000|2021-10-27 09:56:10|704449.8|703449.8|704452.7|703452.7|704960.8|703482.8|704359.6|702858.2|35
1635328580000|2021-10-27 09:56:20|704453.5|703453.5|704448.1|703448.1|704944.8|703453.5|704427.3|702932.9|34
1635328590000|2021-10-27 09:56:30|704446.5|703446.5|704419.1|703419.1|704957.8|703458.8|704419.1|702914.5|33
1635328600000|2021-10-27 09:56:40|704960.9|702960.9|704478.2|703478.2|704993.8|703483.8|704455.5|702946.1|37
1635328610000|2021-10-27 09:56:50|704476|703476|704477.9|703477.9|704487.5|703487.5|704467.6|703467.6|26
1635328620000|2021-10-27 09:57:00|704479.8|703479.8|704947|702947|704978.1|703479.8|704451.2|702929.3|33
1635328630000|2021-10-27 09:57:10|704945.9|702945.9|704945.9|702945.9|704959.8|703472.1|704370.6|702875.3|37
1635328640000|2021-10-27 09:57:20|704946.5|702946.5|704374.6|703374.6|704946.5|703435.4|704266|702774.5|39
1635328650000|2021-10-27 09:57:30|704374.8|703374.8|704424.8|703424.8|704937.2|703424.8|704357.4|702857.4|36
1635328660000|2021-10-27 09:57:40|704439.6|703439.6|704946.1|702946.1|704976.2|703471.9|704433|702938.2|32
1635328670000|2021-10-27 09:57:50|704944.4|702944.4|704392.2|703392.2|704944.8|703407.3|704390.3|702877.4|38
1635328680000|2021-10-27 09:58:00|704377.6|703377.6|704395.7|703395.7|704879.9|703398.2|704354.7|702879.9|36
1635328690000|2021-10-27 09:58:10|704398.4|703398.4|704851.1|702851.1|704865.5|703405.5|704359.5|702851.1|31
1635328700000|2021-10-27 09:58:20|704851|702851|704255.9|703255.9|704851|703349.6|704255.9|702742.7|36
1635328710000|2021-10-27 09:58:30|704268.6|703268.6|704213|703213|704772|703277.2|704201.1|702695.5|36
1635328720000|2021-10-27 09:58:40|704207.2|703207.2|704214.1|703214.1|704745.7|703216.2|704163.8|702704.9|35
1635328730000|2021-10-27 09:58:50|704219.5|703219.5|704236.4|703236.4|704772.9|703260.6|704216.6|702678.7|30
1635328740000|2021-10-27 09:59:00|704233.8|703233.8|704788|702788|704791.3|703289.1|704227.2|702740.4|33
1635328750000|2021-10-27 09:59:10|704780.9|702780.9|704263.9|703263.9|704782.9|703282|704256.6|702775.4|25
1635328760000|2021-10-27 09:59:20|704264.4|703264.4|704696.2|702696.2|704757.4|703264.4|704182.1|702693.2|24
1635328770000|2021-10-27 09:59:30|704694.5|702694.5|704196.6|703196.6|704696.3|703196.9|704175|702682.5|27
1635328780000|2021-10-27 09:59:40|704198.9|703198.9|704174.8|703174.8|704697.1|703198.9|704168.1|702679.8|30
1635328790000|2021-10-27 09:59:50|704177.4|703177.4|704181.9|703181.9|704184.3|703184.3|704170.6|703170.6|26
1635328800000|2021-10-27 10:00:00|704181.4|703181.4|704763.3|702763.3|704771.8|703259.3|704179.9|702680.7|39
1635328810000|2021-10-27 10:00:10|704762.7|702762.7|704389.3|703389.3|704906.7|703402.8|704277.3|702762.5|35
1635328820000|2021-10-27 10:00:20|704399.3|703399.3|704897.2|702897.2|704926.4|703450.4|704393.2|702891.3|34
1635328830000|2021-10-27 10:00:30|704894.7|702894.7|704811.3|702811.3|704894.7|702894.7|704797.1|702797.1|32
1635328840000|2021-10-27 10:00:40|704810.8|702810.8|704756.9|702756.9|704814.4|702814.4|704729.2|702729.2|27
1635328850000|2021-10-27 10:00:50|704756.5|702756.5|704715.3|702715.3|704762.4|703245.3|704228.4|702710.1|33
1635328860000|2021-10-27 10:01:00|704210.5|703210.5|704748.1|702748.1|704757.3|703241.3|704181|702692.7|30
1635328870000|2021-10-27 10:01:10|704232.3|703232.3|704201.8|703201.8|704731.9|703234|704191.4|702690.9|33
1635328880000|2021-10-27 10:01:20|704202.5|703202.5|704720.3|702720.3|704723.5|703223.4|704191.9|702713.2|24
1635328890000|2021-10-27 10:01:30|704737.1|702737.1|704732.1|702732.1|704746.8|703250.6|704164.5|702655.2|36
1635328900000|2021-10-27 10:01:40|704220.8|703220.8|704766.8|702766.8|704785.6|703284.8|704217|702748.7|25
1635328910000|2021-10-27 10:01:50|704776.3|702776.3|704835|702835|704864.5|703354.6|704344.2|702776.3|33
1635328920000|2021-10-27 10:02:00|704333|703333|704873.9|702873.9|704884.2|703371|704312.5|702796.6|37
1635328930000|2021-10-27 10:02:10|704871.7|702871.7|704478.6|703478.6|704971.7|703478.6|704378.7|702863.2|36
1635328940000|2021-10-27 10:02:20|704480.2|703480.2|705053.2|703053.2|705064.3|703576.4|704476.4|702981.6|35
1635328950000|2021-10-27 10:02:30|705049.8|703049.8|705066.3|703066.3|705076.7|703076.7|705012.4|703012.4|34
1635328960000|2021-10-27 10:02:40|705070.4|703070.4|704585.6|703585.6|705084|703586.9|704573.9|703068.6|34
1635328970000|2021-10-27 10:02:50|704585.1|703585.1|704674.5|703674.5|705170.6|703678.5|704581.2|703143.5|33
1635328980000|2021-10-27 10:03:00|704677.2|703677.2|705343.7|703343.7|705397.2|703682.6|704677.2|703229.2|40
1635328990000|2021-10-27 10:03:10|705344.5|703344.5|705389.1|703389.1|705405.9|703405.9|705340.4|703340.4|39
1635329000000|2021-10-27 10:03:20|705391.2|703391.2|705371.7|703371.7|705391.2|703391.2|705368.5|703368.5|33
1635329010000|2021-10-27 10:03:30|705316.7|703316.7|705041.1|703041.1|705316.7|703316.7|705039.4|703039.4|36
1635329020000|2021-10-27 10:03:40|705042|703042|704985.9|702985.9|705049.7|703049.7|704948.2|702948.2|38
1635329030000|2021-10-27 10:03:50|704984|702984|705038.5|703038.5|705051|703051|704981|702981|33
1635329040000|2021-10-27 10:04:00|705036.3|703036.3|705035.3|703035.3|705051.4|703051.4|705016.4|703016.4|31
1635329050000|2021-10-27 10:04:10|705032.1|703032.1|704964.9|702964.9|705038.7|703491.3|704491.3|702964.9|32
1635329060000|2021-10-27 10:04:20|704979.7|702979.7|704955|702955|704979.7|702979.7|704952.2|702952.2|30
1635329070000|2021-10-27 10:04:30|704954.2|702954.2|704956.4|702956.4|704960.6|702960.6|704948|702948|23
1635329080000|2021-10-27 10:04:40|704950.2|702950.2|704950|702950|704966.3|702966.3|704879.9|702879.9|30
1635329090000|2021-10-27 10:04:50|704949.6|702949.6|704971.4|702971.4|704985.6|702985.6|704949.3|702949.3|27
1635329100000|2021-10-27 10:05:00|704972.1|702972.1|704469|703469|704981.9|703469|704456.8|702924.1|35
1635329110000|2021-10-27 10:05:10|704465.5|703465.5|704921.2|702921.2|704927.9|703478.6|704432.6|702910.6|31
1635329120000|2021-10-27 10:05:20|704919|702919|704891.8|702891.8|704920.8|703409.1|704409.1|702882.7|31
1635329130000|2021-10-27 10:05:30|704879.7|702879.7|704917.4|702917.4|704919.9|703444.5|704423.2|702879.7|29
1635329140000|2021-10-27 10:05:40|704912.7|702912.7|704399.5|703399.5|704930.5|703442.9|704397.2|702901.6|35
1635329150000|2021-10-27 10:05:50|704397.7|703397.7|704884.5|702884.5|704917.7|703397.7|704394.1|702884.5|35
1635329160000|2021-10-27 10:06:00|704892|702892|704841.5|702841.5|704901.6|703367.7|704351|702827.4|29
1635329170000|2021-10-27 10:06:10|704843.3|702843.3|704940.3|702940.3|704940.3|702940.3|704843.3|702843.3|30
1635329180000|2021-10-27 10:06:20|704953.3|702953.3|704917.6|702917.6|704953.3|703412.3|704411.4|702902.2|37
1635329190000|2021-10-27 10:06:30|704923|702923|704886.2|702886.2|704923|702923|704870.9|702870.9|31
1635329200000|2021-10-27 10:06:40|704882.6|702882.6|704854.4|702854.4|704885.5|703380.2|704353.8|702835.3|33
1635329210000|2021-10-27 10:06:50|704859.1|702859.1|704874.6|702874.6|704916.7|703405.8|704405.8|702850.2|36
1635329220000|2021-10-27 10:07:00|704883.9|702883.9|704745.9|702745.9|704891.1|703347.1|704347.1|702729.3|34
1635329230000|2021-10-27 10:07:10|704756.6|702756.6|704765|702765|704778.8|703280.6|704270|702734.5|35
1635329240000|2021-10-27 10:07:20|704770|702770|704912.1|702912.1|704930.8|703276.5|704276.5|702753|33
1635329250000|2021-10-27 10:07:30|704923.8|702923.8|705007.7|703007.7|705007.7|703451.3|704434.2|702911|35
1635329260000|2021-10-27 10:07:40|704995.8|702995.8|705005.5|703005.5|705018|703509.9|704491.4|702925.8|35
1635329270000|2021-10-27 10:07:50|704995.8|702995.8|704995.5|702995.5|705051.7|703549.7|704517.2|702989.4|33
1635329280000|2021-10-27 10:08:00|704505.1|703505.1|705143.9|703143.9|705143.9|703533.5|704505.1|703007.2|28
1635329290000|2021-10-27 10:08:10|705129.9|703129.9|705243.7|703243.7|705246.6|703665.9|704634.6|703129.3|38
1635329300000|2021-10-27 10:08:20|705250.8|703250.8|705230.7|703230.7|705250.8|703730.4|704688.5|703200.3|32
1635329310000|2021-10-27 10:08:30|705242.1|703242.1|705225.7|703225.7|705281|703777.3|704702.6|703204.1|35
1635329320000|2021-10-27 10:08:40|705224.2|703224.2|705251.1|703251.1|705258.3|703742|704716.6|703205.8|26
1635329330000|2021-10-27 10:08:50|705245.9|703245.9|705275.7|703275.7|705279.9|703763.7|704763|703242.4|29
1635329340000|2021-10-27 10:09:00|705276.5|703276.5|705266.2|703266.2|705278.3|703278.3|705265.6|703265.6|29
1635329350000|2021-10-27 10:09:10|705271|703271|705267.5|703267.5|705277|703277|705225.9|703225.9|31
1635329360000|2021-10-27 10:09:20|705270|703270|705179.8|703179.8|705274.2|703744.8|704725.7|703179.5|36
1635329370000|2021-10-27 10:09:30|705112.3|703112.3|704763.4|703763.4|705266.7|703763.4|704626.5|703077|34
1635329380000|2021-10-27 10:09:40|704751.5|703751.5|705295.3|703295.3|705297.3|703760.8|704751.5|703241.5|29
1635329390000|2021-10-27 10:09:50|705298.4|703298.4|704773.9|703773.9|705301.1|703790.2|704760.5|703276.6|29
1635329400000|2021-10-27 10:10:00|704782.5|703782.5|705170.5|703170.5|705186.8|703782.5|704726.7|703166.1|24
1635329410000|2021-10-27 10:10:10|705173.8|703173.8|705151.2|703151.2|705184.8|703680|704645.7|703141.4|26
1635329420000|2021-10-27 10:10:20|705161.1|703161.1|704741.1|703741.1|705236.3|703741.1|704672.6|703146.8|29
1635329430000|2021-10-27 10:10:30|705232.4|703232.4|704735.1|703735.1|705240.3|703755|704730.4|703229.8|23
1635329440000|2021-10-27 10:10:40|705227.2|703227.2|704746.4|703746.4|705240.9|703746.4|704728.2|703224.1|26
1635329450000|2021-10-27 10:10:50|704737.3|703737.3|704730.6|703730.6|705224.3|703742.6|704720.2|703215.3|24
1635329460000|2021-10-27 10:11:00|704750.8|703750.8|704706.6|703706.6|705217.1|703753.8|704702|703210.6|27
1635329470000|2021-10-27 10:11:10|705195.2|703195.2|704711.8|703711.8|705195.2|703717.9|704704.8|703195.2|25
1635329480000|2021-10-27 10:11:20|704710|703710|705247.6|703247.6|705247.7|703763.8|704704.2|703237.8|31
1635329490000|2021-10-27 10:11:30|704757.5|703757.5|705174.8|703174.8|705283.7|703818.7|704682|703174.8|29
1635329500000|2021-10-27 10:11:40|704655|703655|705080.2|703080.2|705151.5|703678.9|704568.7|703079.1|39
1635329510000|2021-10-27 10:11:50|705073.1|703073.1|705111|703111|705167.2|703694.1|704567.2|703073.1|38
1635329520000|2021-10-27 10:12:00|705085|703085|705045.6|703045.6|705116.5|703620|704536.3|703034.6|37
1635329530000|2021-10-27 10:12:10|705045.9|703045.9|704636.7|703636.7|705122.4|703646.5|704547.4|703045.9|36
1635329540000|2021-10-27 10:12:20|704647.1|703647.1|705161.6|703161.6|705161.6|703650.1|704626.4|703150.8|32
1635329550000|2021-10-27 10:12:30|705165.5|703165.5|705251.2|703251.2|705257.9|703743.1|704708.2|703165.5|39
1635329560000|2021-10-27 10:12:40|705244.3|703244.3|705271.2|703271.2|705271.2|703271.2|705240.5|703240.5|32
1635329570000|2021-10-27 10:12:50|705277.4|703277.4|704758.4|703758.4|705277.4|703770.2|704744.4|703245.9|35
1635329580000|2021-10-27 10:13:00|704756.1|703756.1|704726.2|703726.2|705221.9|703758.2|704714.1|703211|31
1635329590000|2021-10-27 10:13:10|704731.6|703731.6|704575.5|703575.5|705221.5|703733.3|704575.5|703101.8|30
1635329600000|2021-10-27 10:13:20|704564.4|703564.4|704988.6|702988.6|705081|703588.8|704495.2|702987.4|40
1635329610000|2021-10-27 10:13:30|704989.7|702989.7|704932.9|702932.9|704995.3|703451.7|704451.7|702932.9|35
1635329620000|2021-10-27 10:13:40|704935.2|702935.2|704981.1|702981.1|705002|703419.3|704419.3|702904.2|39
1635329630000|2021-10-27 10:13:50|704981.6|702981.6|705012.9|703012.9|705024.9|703024.9|704981.6|702981.6|34
1635329640000|2021-10-27 10:14:00|705017.8|703017.8|705063.3|703063.3|705063.3|703063.3|704955|702955|36
1635329650000|2021-10-27 10:14:10|705087.3|703087.3|705038.9|703038.9|705130.3|703633.9|704537.9|703026.9|38
1635329660000|2021-10-27 10:14:20|705035.4|703035.4|705082.2|703082.2|705086.1|703577|704560.5|703033.2|30
1635329670000|2021-10-27 10:14:30|705082.3|703082.3|705071.7|703071.7|705092|703571.9|704571.9|703069.6|27
1635329680000|2021-10-27 10:14:40|705072.5|703072.5|705057.1|703057.1|705080.2|703579.2|704543.5|703017.3|30
1635329690000|2021-10-27 10:14:50|705057.2|703057.2|704969.8|702969.8|705057.2|703551.5|704469.6|702969.8|37
1635329700000|2021-10-27 10:15:00|704973|702973|705009.8|703009.8|705028.9|703533.9|704450.1|702949.4|37
1635329710000|2021-10-27 10:15:10|705009.4|703009.4|704977.7|702977.7|705036.6|703527.6|704479.9|702977.7|27
1635329720000|2021-10-27 10:15:20|704983|702983|704478.3|703478.3|704984.4|703487.3|704444.9|702934.7|35
1635329730000|2021-10-27 10:15:30|704476.9|703476.9|704512.8|703512.8|705029.8|703528.8|704476.9|703000.6|35
1635329740000|2021-10-27 10:15:40|704513.3|703513.3|704976.5|702976.5|705040.3|703543.9|704499.5|702976.5|30
1635329750000|2021-10-27 10:15:50|704979.9|702979.9|705001.6|703001.6|705018.5|703465.2|704445.9|702958.5|27
1635329760000|2021-10-27 10:16:00|705001.3|703001.3|704468.9|703468.9|705009.1|703516|704459.7|702966.5|27
1635329770000|2021-10-27 10:16:10|704970.6|702970.6|704448|703448|704998.3|703482|704448|702957.8|31
1635329780000|2021-10-27 10:16:20|704448.7|703448.7|704426.6|703426.6|704942.7|703461.5|704426.6|702941.5|30
1635329790000|2021-10-27 10:16:30|704423.3|703423.3|704428.4|703428.4|704930.5|703442.3|704422.3|702926.2|29
1635329800000|2021-10-27 10:16:40|704427|703427|704380.1|703380.1|704902.7|703427|704377.5|702902|35
1635329810000|2021-10-27 10:16:50|704373.5|703373.5|704948.5|702948.5|704948.5|703430.5|704334.9|702884.8|37
1635329820000|2021-10-27 10:17:00|704945.4|702945.4|704394.8|703394.8|704945.4|703414.4|704386.6|702889.7|38
1635329830000|2021-10-27 10:17:10|704396.5|703396.5|704867.4|702867.4|704875.3|703404.8|704370.5|702866.5|36
1635329840000|2021-10-27 10:17:20|704863.5|702863.5|704268.3|703268.3|704869.2|703378|704268.3|702769.7|33
1635329850000|2021-10-27 10:17:30|704754.7|702754.7|704953.2|702953.2|704977.1|703458.7|704418.4|702754.7|34
1635329860000|2021-10-27 10:17:40|704953.7|702953.7|704978|702978|704984.4|703472.6|704472.6|702953.7|31
1635329870000|2021-10-27 10:17:50|704970.7|702970.7|704372.8|703372.8|704993.6|703481.3|704371.5|702961.7|32
1635329880000|2021-10-27 10:18:00|704377.9|703377.9|704444.1|703444.1|704947.4|703452.7|704373.7|702947.4|32
1635329890000|2021-10-27 10:18:10|704449.5|703449.5|704950.3|702950.3|704956.6|703462.5|704443.8|702948|27
1635329900000|2021-10-27 10:18:20|704950.7|702950.7|704950.9|702950.9|704969.5|703475.8|704454.6|702941.7|30
1635329910000|2021-10-27 10:18:30|704951.3|702951.3|704927|702927|704951.3|703442.1|704442.1|702924.9|25
1635329920000|2021-10-27 10:18:40|704932.9|702932.9|704919.8|702919.8|704932.9|703434.9|704406.3|702913.9|32
1635329930000|2021-10-27 10:18:50|704917.6|702917.6|704406.5|703406.5|704918.3|703434.8|704406.1|702917.3|32
1635329940000|2021-10-27 10:19:00|704423.8|703423.8|704431.5|703431.5|704914.6|703431.5|704404|702901.3|29
1635329950000|2021-10-27 10:19:10|704438.2|703438.2|704422|703422|704919.6|703438.2|704415.1|702916.7|31
1635329960000|2021-10-27 10:19:20|704419.7|703419.7|704426.6|703426.6|704431.8|703431.8|704415.5|703415.5|25
1635329970000|2021-10-27 10:19:30|704425.6|703425.6|704976.6|702976.6|704981.8|703434.8|704418.8|702975.3|28
1635329980000|2021-10-27 10:19:40|704977.5|702977.5|704963.4|702963.4|704989.7|702989.7|704963.4|702963.4|25
1635329990000|2021-10-27 10:19:50|704962.8|702962.8|704470.4|703470.4|704973.9|703496.4|704432.6|702930.8|31
1635330000000|2021-10-27 10:20:00|704470.5|703470.5|704981.6|702981.6|705041|703486.6|704469.4|702980.2|33
1635330010000|2021-10-27 10:20:10|704980.5|702980.5|704837.8|702837.8|704998.2|703484.4|704338.7|702837.8|32
1635330020000|2021-10-27 10:20:20|704806.5|702806.5|704730.6|702730.6|704806.5|703316.2|704264.5|702722|39
1635330030000|2021-10-27 10:20:30|704732.4|702732.4|704729.2|702729.2|704766.8|702766.8|704714.5|702714.5|24
1635330040000|2021-10-27 10:20:40|704729|702729|704766.6|702766.6|704766.6|703247.2|704247.2|702681.7|30
1635330050000|2021-10-27 10:20:50|704756.5|702756.5|704799.2|702799.2|704803.6|702803.6|704756.5|702756.5|30
1635330060000|2021-10-27 10:21:00|704798.6|702798.6|704847.4|702847.4|704860.9|702860.9|704798.2|702798.2|32
1635330070000|2021-10-27 10:21:10|704843.1|702843.1|704861.5|702861.5|704861.5|702861.5|704833.9|702833.9|36
1635330080000|2021-10-27 10:21:20|704840.3|702840.3|704823.2|702823.2|704854.9|703344.8|704331.7|702820.8|32
1635330090000|2021-10-27 10:21:30|704822.9|702822.9|704313|703313|704823.6|703340.8|704305.7|702822.9|24
1635330100000|2021-10-27 10:21:40|704314|703314|704214.8|703214.8|704754.7|703314|704214.8|702721|29
1635330110000|2021-10-27 10:21:50|704214.4|703214.4|704256.9|703256.9|704740.5|703260.4|704214.4|702737.8|33
1635330120000|2021-10-27 10:22:00|704254.8|703254.8|704252.3|703252.3|704749.4|703254.8|704229.5|702732.4|33
1635330130000|2021-10-27 10:22:10|704242.3|703242.3|704796.2|702796.2|704796.2|703276.2|704235.7|702746.5|30
1635330140000|2021-10-27 10:22:20|704306.4|703306.4|704763.8|702763.8|704820.4|703323.4|704262.1|702745|33
1635330150000|2021-10-27 10:22:30|704763|702763|704770.5|702770.5|704770.5|703266|704246.3|702739.2|27
1635330160000|2021-10-27 10:22:40|704770.1|702770.1|704308.5|703308.5|704814.2|703316.1|704260.3|702757.1|36
1635330170000|2021-10-27 10:22:50|704307.5|703307.5|704793.7|702793.7|704808.7|703325|704303.2|702793|31
1635330180000|2021-10-27 10:23:00|704793.5|702793.5|704303.5|703303.5|704808.1|703309|704296|702788.8|34
1635330190000|2021-10-27 10:23:10|704802.9|702802.9|704817.1|702817.1|704818.5|703331.9|704306.7|702792.8|26
1635330200000|2021-10-27 10:23:20|704811.9|702811.9|704264.2|703264.2|704811.9|703303.4|704259.3|702761.9|33
1635330210000|2021-10-27 10:23:30|704264.8|703264.8|704251|703251|704770.7|703273.5|704247.3|702759.3|31
1635330220000|2021-10-27 10:23:40|704244.5|703244.5|704234.5|703234.5|704753.2|703251|704222.3|702737.4|30
1635330230000|2021-10-27 10:23:50|704098.9|703098.9|703941.7|702941.7|704606.6|703107.8|703941.7|702397.7|40
1635330240000|2021-10-27 10:24:00|704445.6|702445.6|704412.6|702412.6|704541.5|702970.4|703970.4|702412.6|39
1635330250000|2021-10-27 10:24:10|704363.2|702363.2|704306.5|702306.5|704363.2|702363.2|704287.4|702287.4|37
1635330260000|2021-10-27 10:24:20|704304.2|702304.2|704281.1|702281.1|704304.2|702304.2|704161.8|702161.8|39
1635330270000|2021-10-27 10:24:30|704275.2|702275.2|704325.3|702325.3|704333.7|702840.8|703814.8|702235.9|37
1635330280000|2021-10-27 10:24:40|704342.1|702342.1|704347.6|702347.6|704362|702852|703850.9|702323.1|34
1635330290000|2021-10-27 10:24:50|704347.8|702347.8|704322.2|702322.2|704352.7|702352.7|704271.9|702271.9|35
1635330300000|2021-10-27 10:25:00|704320|702320|704353.9|702353.9|704365.8|702365.8|704320|702320|30
1635330310000|2021-10-27 10:25:10|704347|702347|704473.2|702473.2|704481.4|702481.4|704347|702347|33
1635330320000|2021-10-27 10:25:20|704474.2|702474.2|704483.8|702483.8|704498.8|702498.8|704473.5|702473.5|30
1635330330000|2021-10-27 10:25:30|704471.5|702471.5|704374.6|702374.6|704471.5|702471.5|704374.6|702374.6|35
1635330340000|2021-10-27 10:25:40|704376.2|702376.2|704380.5|702380.5|704383.7|702383.7|704364.1|702364.1|25
1635330350000|2021-10-27 10:25:50|704376.9|702376.9|704435.3|702435.3|704450.5|702450.5|704369.2|702369.2|30
1635330360000|2021-10-27 10:26:00|704454.3|702454.3|704478.8|702478.8|704488.5|702488.5|704454.3|702454.3|33
1635330370000|2021-10-27 10:26:10|704480.4|702480.4|704447.5|702447.5|704489.5|702489.5|704447.5|702447.5|30
1635330380000|2021-10-27 10:26:20|703943.5|702943.5|704473.7|702473.7|704489.4|702966.1|703942.5|702439|29
1635330390000|2021-10-27 10:26:30|704481.6|702481.6|704616.8|702616.8|704618.4|702618.4|704481.6|702481.6|36
1635330400000|2021-10-27 10:26:40|704604.4|702604.4|704617.2|702617.2|704623.5|702623.5|704603.7|702603.7|28
1635330410000|2021-10-27 10:26:50|704616.4|702616.4|704635.8|702635.8|704638.9|702638.9|704608.2|702608.2|30
1635330420000|2021-10-27 10:27:00|704633.8|702633.8|704159.8|703159.8|704671.8|703162.7|704151|702629.8|33
1635330430000|2021-10-27 10:27:10|704158.7|703158.7|704633|702633|704662|703158.7|704158.7|702631.8|24
1635330440000|2021-10-27 10:27:20|704632.4|702632.4|704623.5|702623.5|704648.5|702648.5|704623.5|702623.5|23
1635330450000|2021-10-27 10:27:30|704629.8|702629.8|704645.7|702645.7|704645.7|703146.3|704127.1|702618.6|26
1635330460000|2021-10-27 10:27:40|704638.4|702638.4|704146.3|703146.3|704640.7|703158.7|704136.2|702631.1|24
1635330470000|2021-10-27 10:27:50|704643.6|702643.6|704135.4|703135.4|704643.6|703157|704135.4|702643.6|24
1635330480000|2021-10-27 10:28:00|704133.4|703133.4|704125.8|703125.8|704635.9|703155.4|704125|702627.3|23
1635330490000|2021-10-27 10:28:10|704125.6|703125.6|704111.5|703111.5|704617.5|703127.4|704107.4|702617.5|20
1635330500000|2021-10-27 10:28:20|704107.2|703107.2|704152.4|703152.4|704648.1|703158.8|704107.2|702636.9|23
1635330510000|2021-10-27 10:28:30|704151.8|703151.8|704618.8|702618.8|704653.2|703157|704150.2|702618.8|20
1635330520000|2021-10-27 10:28:40|704613.8|702613.8|704096.9|703096.9|704613.8|703125|704096.9|702604.8|23
1635330530000|2021-10-27 10:28:50|704116.1|703116.1|704545.2|702545.2|704562.9|703118|704056.1|702538|33
1635330540000|2021-10-27 10:29:00|704542.7|702542.7|704566.5|702566.5|704600.6|703098.2|704087.4|702542.7|29
1635330550000|2021-10-27 10:29:10|704571|702571|704551|702551|704580.9|703090|704055.7|702503.6|28
1635330560000|2021-10-27 10:29:20|704044.2|703044.2|704531.6|702531.6|704554.9|703054.3|704024.4|702515.7|29
1635330570000|2021-10-27 10:29:30|704524.1|702524.1|704481.2|702481.2|704566.8|703074|704074|702464.6|31
1635330580000|2021-10-27 10:29:40|704480|702480|704526.3|702526.3|704529.9|702994.1|703983.7|702471.1|36
1635330590000|2021-10-27 10:29:50|704521.7|702521.7|704550|702550|704561.2|703060.9|704045.3|702489.3|36
1635330600000|2021-10-27 10:30:00|704567.6|702567.6|704494.4|702494.4|704577.5|703080.5|704080.5|702485.3|31
1635330610000|2021-10-27 10:30:10|704492.5|702492.5|704444.2|702444.2|704505.3|702962.1|703948.4|702444.2|31
1635330620000|2021-10-27 10:30:20|704445.7|702445.7|704049.4|703049.4|704545|703064.7|704049.4|702445.7|34
1635330630000|2021-10-27 10:30:30|704584.6|702584.6|704604.3|702604.3|704612.3|703075.4|704075.4|702568.4|33
1635330640000|2021-10-27 10:30:40|704607.6|702607.6|704600.9|702600.9|704608.1|702608.1|704595.9|702595.9|25
1635330650000|2021-10-27 10:30:50|704601.3|702601.3|704702.1|702702.1|704702.1|702702.1|704597|702597|27
1635330660000|2021-10-27 10:31:00|704708.6|702708.6|704808.9|702808.9|704829.2|703305.3|704298.8|702708.6|37
1635330670000|2021-10-27 10:31:10|704809.6|702809.6|704686.9|702686.9|704809.6|702809.6|704671.7|702671.7|35
1635330680000|2021-10-27 10:31:20|704695.5|702695.5|704591.7|702591.7|704705.7|702705.7|704589.3|702589.3|35
1635330690000|2021-10-27 10:31:30|704567.5|702567.5|704578.9|702578.9|704591|702591|704567.5|702567.5|32
1635330700000|2021-10-27 10:31:40|704577.2|702577.2|704486.2|702486.2|704586.7|702586.7|704485.6|702485.6|34
1635330710000|2021-10-27 10:31:50|704478.4|702478.4|704429.3|702429.3|704478.4|702478.4|704424.9|702424.9|28
1635330720000|2021-10-27 10:32:00|704427.5|702427.5|704397|702397|704436.1|702906|703906|702396.9|32
1635330730000|2021-10-27 10:32:10|704401|702401|704403.2|702403.2|704418.5|702418.5|704401|702401|33
1635330740000|2021-10-27 10:32:20|704403.7|702403.7|703871.4|702871.4|704407.5|702904.9|703871.4|702372.2|25
1635330750000|2021-10-27 10:32:30|703878.8|702878.8|704205.1|702205.1|704371.6|702878.8|703673.8|702183.8|33
1635330760000|2021-10-27 10:32:40|704219.9|702219.9|704207.3|702207.3|704230.9|702731|703696.5|702202.2|29
1635330770000|2021-10-27 10:32:50|704213.9|702213.9|704177.2|702177.2|704219.9|702219.9|704166.7|702166.7|24
1635330780000|2021-10-27 10:33:00|704177.3|702177.3|704190.1|702190.1|704196|702692.2|703674.3|702171.7|33
1635330790000|2021-10-27 10:33:10|704186.8|702186.8|704051.2|702051.2|704194.2|702529.5|703496.3|701991.6|39
1635330800000|2021-10-27 10:33:20|704050.7|702050.7|704010.6|702010.6|704050.7|702524.2|703508.8|702001|38
1635330810000|2021-10-27 10:33:30|704015.9|702015.9|703957.8|701957.8|704015.9|702498.2|703415.3|701901.1|37
1635330820000|2021-10-27 10:33:40|703950.1|701950.1|703889.5|701889.5|703950.1|702434|703363.5|701856.7|36
1635330830000|2021-10-27 10:33:50|703883.7|701883.7|703879.5|701879.5|703968.9|702454|703360.6|701877.4|35
1635330840000|2021-10-27 10:34:00|703873.9|701873.9|703854.2|701854.2|703895.9|702387.4|703343.2|701850.2|35
1635330850000|2021-10-27 10:34:10|703842.3|701842.3|703937.8|701937.8|703938.8|702419.9|703377.9|701831|36
1635330860000|2021-10-27 10:34:20|703935.5|701935.5|703997.7|701997.7|704017.5|702017.5|703935.5|701935.5|37
1635330870000|2021-10-27 10:34:30|703997.4|701997.4|703594.2|702594.2|704039.2|702597.2|703562.5|701993.3|36
1635330880000|2021-10-27 10:34:40|703591.8|702591.8|704018.1|702018.1|704097.4|702597.7|703588|702007.9|29
1635330890000|2021-10-27 10:34:50|704018|702018|704018.8|702018.8|704074.5|702074.5|704007.5|702007.5|34
1635330900000|2021-10-27 10:35:00|704011.3|702011.3|704113.3|702113.3|704123|702624.8|703466.5|701966|38
1635330910000|2021-10-27 10:35:10|704123.1|702123.1|704082.5|702082.5|704123.1|702123.1|704082.5|702082.5|31
1635330920000|2021-10-27 10:35:20|704083.3|702083.3|704000.1|702000.1|704083.3|702083.3|704000.1|702000.1|27
1635330930000|2021-10-27 10:35:30|704009.2|702009.2|703964.8|701964.8|704011.7|702011.7|703963.4|701963.4|23
1635330940000|2021-10-27 10:35:40|703986.3|701986.3|703963.5|701963.5|703999.2|701999.2|703960.8|701960.8|24
1635330950000|2021-10-27 10:35:50|703967.1|701967.1|703968.2|701968.2|703983.4|701983.4|703949.5|701949.5|25
1635330960000|2021-10-27 10:36:00|703478.8|702478.8|703967|701967|703967|702482.4|703467.6|701953.9|27
1635330970000|2021-10-27 10:36:10|703966.4|701966.4|703387.5|702387.5|703966.4|702434|703384.2|701897.2|30
1635330980000|2021-10-27 10:36:20|703385.4|702385.4|703371.8|702371.8|703416.2|702416.2|703339.8|702339.8|37
1635330990000|2021-10-27 10:36:30|703373.1|702373.1|703359.9|702359.9|703389.9|702389.9|703359.9|702359.9|31
1635331000000|2021-10-27 10:36:40|703360.7|702360.7|703896.2|701896.2|703896.2|702407.7|703347.1|701896.2|37
1635331010000|2021-10-27 10:36:50|703405.7|702405.7|703314.3|702314.3|703827.8|702405.7|703311.5|701827.8|29
1635331020000|2021-10-27 10:37:00|703315.3|702315.3|703689.5|701689.5|703766.3|702327.4|703148.4|701646.3|38
1635331030000|2021-10-27 10:37:10|703688.5|701688.5|703256.9|702256.9|703770|702256.9|703236|701685.1|38
1635331040000|2021-10-27 10:37:20|703261.4|702261.4|703273.7|702273.7|703837.2|702348|703261.4|701739|36
1635331050000|2021-10-27 10:37:30|703269.3|702269.3|703272.4|702272.4|703794.5|702276.6|703257.3|701741.6|33
1635331060000|2021-10-27 10:37:40|703273.5|702273.5|703370|702370|703782|702370|703273.5|701780|34
1635331070000|2021-10-27 10:37:50|703369.8|702369.8|703337.8|702337.8|703862.9|702369.8|703323|701829|33
1635331080000|2021-10-27 10:38:00|703334.7|702334.7|703342|702342|703357.4|702357.4|703334.2|702334.2|35
1635331090000|2021-10-27 10:38:10|703341.8|702341.8|703341|702341|703852|702366.3|703332.1|701845.7|28
1635331100000|2021-10-27 10:38:20|703341.5|702341.5|703366.3|702366.3|703857.2|702369.6|703321.1|701825.8|25
1635331110000|2021-10-27 10:38:30|703353.8|702353.8|703335.1|702335.1|703848.2|702353.8|703326.3|701827.7|23
1635331120000|2021-10-27 10:38:40|703336.1|702336.1|703280.3|702280.3|703825.1|702374.1|703272.9|701821.3|26
1635331130000|2021-10-27 10:38:50|703243.9|702243.9|703245|702245|703253.5|702253.5|703217.7|702217.7|31
1635331140000|2021-10-27 10:39:00|703244|702244|703250.9|702250.9|703280|702280|703240.3|702240.3|33
1635331150000|2021-10-27 10:39:10|703255.9|702255.9|703250|702250|703272.5|702272.5|703240.9|702240.9|26
1635331160000|2021-10-27 10:39:20|703272.1|702272.1|703224.4|702224.4|703798|702303.1|703212|701725.7|37
1635331170000|2021-10-27 10:39:30|703222.5|702222.5|703183.4|702183.4|703720.8|702254.1|703173.6|701712.1|37
1635331180000|2021-10-27 10:39:40|703175.8|702175.8|703189.5|702189.5|703201|702201|703175.8|702175.8|33
1635331190000|2021-10-27 10:39:50|703189.4|702189.4|703182.2|702182.2|703189.9|702189.9|703173.8|702173.8|30
1635331200000|2021-10-27 10:40:00|703192|702192|703154.2|702154.2|703226.6|702226.6|703148|702148|28
1635331210000|2021-10-27 10:40:10|703160.9|702160.9|703274.2|702274.2|703735.7|702302.7|703145.5|701735.7|38
1635331220000|2021-10-27 10:40:20|703273.6|702273.6|703173.9|702173.9|703273.6|702273.6|703160.6|702160.6|26
1635331230000|2021-10-27 10:40:30|703172.9|702172.9|703150.7|702150.7|703176.2|702176.2|703131.5|702131.5|32
1635331240000|2021-10-27 10:40:40|703143.4|702143.4|703146.8|702146.8|703151.3|702151.3|703139.5|702139.5|18
1635331250000|2021-10-27 10:40:50|703145.8|702145.8|703089.7|702089.7|703147.3|702147.3|703085.9|702085.9|25
1635331260000|2021-10-27 10:41:00|703089.4|702089.4|703764.1|701764.1|703765|702252|703088.7|701743.9|33
1635331270000|2021-10-27 10:41:10|703758.5|701758.5|703189.1|702189.1|703804.3|702305.9|703189.1|701682.1|39
1635331280000|2021-10-27 10:41:20|703183.3|702183.3|703193.7|702193.7|703696.9|702195.6|703183.3|701690.2|31
1635331290000|2021-10-27 10:41:30|703192.7|702192.7|703610|701610|703610|702196.6|703103.7|701610|30
1635331300000|2021-10-27 10:41:40|703615|701615|703635.1|701635.1|703661.5|701661.5|703615|701615|32
1635331310000|2021-10-27 10:41:50|703635.8|701635.8|703675.6|701675.6|703678.8|701678.8|703615.6|701615.6|35
1635331320000|2021-10-27 10:42:00|703680.6|701680.6|703748|701748|703757.4|702242|703235|701665.8|35
1635331330000|2021-10-27 10:42:10|703746.9|701746.9|703797.4|701797.4|703805.5|702268.9|703261.4|701746.3|29
1635331340000|2021-10-27 10:42:20|703792.5|701792.5|703821.1|701821.1|703831|702325.6|703305.8|701792.5|35
1635331350000|2021-10-27 10:42:30|703341.2|702341.2|703813.3|701813.3|703842.2|702342.1|703330.6|701811.2|39
1635331360000|2021-10-27 10:42:40|703826|701826|703794.2|701794.2|703836.7|702295.2|703295.2|701788.9|32
1635331370000|2021-10-27 10:42:50|703792.7|701792.7|703764.8|701764.8|703793.1|701793.1|703762.8|701762.8|27
1635331380000|2021-10-27 10:43:00|703774|701774|703746|701746|703790.5|702290.1|703262.3|701732|32
1635331390000|2021-10-27 10:43:10|703745.3|701745.3|703272.3|702272.3|703765|702275.6|703257.2|701741.7|30
1635331400000|2021-10-27 10:43:20|703270.6|702270.6|703338.9|702338.9|703344.6|702344.6|703257|702257|30
1635331410000|2021-10-27 10:43:30|703327.4|702327.4|703340.7|702340.7|703351.1|702351.1|703327.4|702327.4|30
1635331420000|2021-10-27 10:43:40|703348.7|702348.7|703334|702334|703856.4|702348.7|703328.9|701837.3|29
1635331430000|2021-10-27 10:43:50|703334.4|702334.4|703885|701885|703892|702335.5|703334.4|701830|30
1635331440000|2021-10-27 10:44:00|703895.5|701895.5|703900|701900|703909.2|702395.5|703386.8|701895.5|25
1635331450000|2021-10-27 10:44:10|703898.4|701898.4|703844.3|701844.3|703902.5|702354.7|703348.2|701844|25
1635331460000|2021-10-27 10:44:20|703859.3|701859.3|703253|702253|703859.3|702336.9|703245.2|701736|33
1635331470000|2021-10-27 10:44:30|703260.6|702260.6|703207.6|702207.6|703260.6|702260.6|703206.3|702206.3|28
1635331480000|2021-10-27 10:44:40|703212.3|702212.3|703671.1|701671.1|703703.8|702212.3|703173.6|701661.1|24
1635331490000|2021-10-27 10:44:50|703667.8|701667.8|703171|702171|703673.8|702174.7|703158.3|701656.3|26
1635331500000|2021-10-27 10:45:00|703581.5|701581.5|703095.2|702095.2|703581.5|702102.2|703085.4|701581.5|23
1635331510000|2021-10-27 10:45:10|703095.9|702095.9|703581.5|701581.5|703581.5|702095.9|703079.1|701576.8|24
1635331520000|2021-10-27 10:45:20|703584.4|701584.4|703092.8|702092.8|703584.4|702101|703084.1|701584.4|27
1635331530000|2021-10-27 10:45:30|703093.4|702093.4|703077.6|702077.6|703093.4|702093.4|703069|702069|21
1635331540000|2021-10-27 10:45:40|703077.9|702077.9|703566.5|701566.5|703567.5|702077.9|703074.7|701557.2|16
1635331550000|2021-10-27 10:45:50|703568.2|701568.2|703060.6|702060.6|703568.2|702064.9|703060.6|701550.6|17
1635331560000|2021-10-27 10:46:00|703065.6|702065.6|703029.9|702029.9|703549.8|702071.7|703025.7|701532|20
1635331570000|2021-10-27 10:46:10|703030.9|702030.9|703032.7|702032.7|703034|702034|703025.1|702025.1|19
1635331580000|2021-10-27 10:46:20|703037.9|702037.9|703095.2|702095.2|703606.4|702098.6|703036.1|701501.8|34
1635331590000|2021-10-27 10:46:30|703094.2|702094.2|703544.8|701544.8|703605.5|702113.4|703042|701534.9|30
1635331600000|2021-10-27 10:46:40|703545.2|701545.2|703636.7|701636.7|703639.3|702082.7|703054.4|701537|34
1635331610000|2021-10-27 10:46:50|703646.9|701646.9|703554.3|701554.3|703646.9|702165.7|703055.3|701554.3|25
1635331620000|2021-10-27 10:47:00|703562.5|701562.5|703626.3|701626.3|703628|702086.3|703086.3|701562.5|31
1635331630000|2021-10-27 10:47:10|703631.5|701631.5|703178.9|702178.9|703640.2|702178.9|703178.9|701613.2|23
1635331640000|2021-10-27 10:47:20|703182.5|702182.5|703657.4|701657.4|703699.1|702182.5|703141.5|701639.8|34
1635331650000|2021-10-27 10:47:30|703646.8|701646.8|703677.3|701677.3|703678.5|702180.7|703143.8|701644.8|29
1635331660000|2021-10-27 10:47:40|703677.5|701677.5|703726.3|701726.3|703726.3|702195.5|703169.3|701670.3|32
1635331670000|2021-10-27 10:47:50|703231.8|702231.8|703243.7|702243.7|703739.1|702254.4|703216.4|701733.3|34
1635331680000|2021-10-27 10:48:00|703245.7|702245.7|703244.4|702244.4|703254|702254|703235.2|702235.2|27
1635331690000|2021-10-27 10:48:10|703241.1|702241.1|703260.4|702260.4|703283.3|702283.3|703233.3|702233.3|31
1635331700000|2021-10-27 10:48:20|703259.8|702259.8|703303.6|702303.6|703303.6|702303.6|703256.5|702256.5|29
1635331710000|2021-10-27 10:48:30|703299.8|702299.8|703278.6|702278.6|703304.3|702304.3|703261.4|702261.4|26
1635331720000|2021-10-27 10:48:40|703273.9|702273.9|703253.7|702253.7|703273.9|702273.9|703245.1|702245.1|18
1635331730000|2021-10-27 10:48:50|703253.2|702253.2|703283.1|702283.1|703787|702290.4|703246.9|701786.8|22
1635331740000|2021-10-27 10:49:00|703283.2|702283.2|703287|702287|703300.5|702300.5|703282.7|702282.7|19
1635331750000|2021-10-27 10:49:10|703287.4|702287.4|703301.7|702301.7|703303|702303|703283.9|702283.9|16
1635331760000|2021-10-27 10:49:20|703301.2|702301.2|703369.9|702369.9|703871.6|702383.2|703289.4|701871.6|27
1635331770000|2021-10-27 10:49:30|703375|702375|703426.1|702426.1|703935.6|702486.8|703369.2|701935.6|28
1635331780000|2021-10-27 10:49:40|703930|701930|703477.4|702477.4|703975.5|702491.2|703441.5|701926.3|36
1635331790000|2021-10-27 10:49:50|703484.9|702484.9|703904.8|701904.8|703979.7|702492.2|703421.7|701904.8|31
1635331800000|2021-10-27 10:50:00|703909|701909|703428.7|702428.7|703935.5|702435.7|703426.7|701903.9|23
1635331810000|2021-10-27 10:50:10|703422.4|702422.4|703891.8|701891.8|703939.4|702431.3|703378.8|701891.3|21
1635331820000|2021-10-27 10:50:20|703897.1|701897.1|703437.7|702437.7|703939|702439.8|703394.7|701897.1|27
1635331830000|2021-10-27 10:50:30|703438.7|702438.7|703885.9|701885.9|703896.4|702449.6|703394|701885.9|27
1635331840000|2021-10-27 10:50:40|703888.9|701888.9|703392.1|702392.1|703903.5|702395.8|703392.1|701884.8|23
1635331850000|2021-10-27 10:50:50|703423.9|702423.9|703826|701826|703856.9|702442.9|703330.3|701824.5|30
1635331860000|2021-10-27 10:51:00|703832.9|701832.9|703840.9|701840.9|703878.7|702370.5|703363.6|701827.3|34
1635331870000|2021-10-27 10:51:10|703329.9|702329.9|703318.7|702318.7|703847.7|702341|703313.1|701799.8|35
1635331880000|2021-10-27 10:51:20|703317|702317|703802.2|701802.2|703802.2|702325.4|703290.4|701802.2|25
1635331890000|2021-10-27 10:51:30|703810.5|701810.5|703364.3|702364.3|703815.2|702395.3|703356.3|701784.5|35
1635331900000|2021-10-27 10:51:40|703375|702375|703397.7|702397.7|703905.5|702409.5|703373.9|701901.9|25
1635331910000|2021-10-27 10:51:50|703398.2|702398.2|703408.1|702408.1|703416.5|702416.5|703384.5|702384.5|30
1635331920000|2021-10-27 10:52:00|703423.2|702423.2|703433.4|702433.4|703932.7|702446.6|703396.4|701922.4|34
1635331930000|2021-10-27 10:52:10|703432.7|702432.7|703935.6|701935.6|703935.6|702437.4|703417.8|701919.8|30
1635331940000|2021-10-27 10:52:20|703940.9|701940.9|703427.3|702427.3|703970.8|702461.6|703426.7|701940.9|32
1635331950000|2021-10-27 10:52:30|703427.7|702427.7|703959|701959|703975.2|702472.6|703426.9|701954.9|34
1635331960000|2021-10-27 10:52:40|703474.7|702474.7|703957.6|701957.6|703980|702482.9|703465.8|701951.9|27
1635331970000|2021-10-27 10:52:50|703951.4|701951.4|703437.1|702437.1|703952.5|702476.9|703420.8|701918.6|28
1635331980000|2021-10-27 10:53:00|703441.7|702441.7|703391.3|702391.3|703946|702442.2|703391.3|701946|32
1635331990000|2021-10-27 10:53:10|703389.2|702389.2|703386.2|702386.2|703392.1|702392.1|703383.6|702383.6|18
1635332000000|2021-10-27 10:53:20|703386.5|702386.5|703392.9|702392.9|703393.8|702393.8|703383.1|702383.1|20
1635332010000|2021-10-27 10:53:30|703392.8|702392.8|703407.5|702407.5|703420.6|702420.6|703392.8|702392.8|29
1635332020000|2021-10-27 10:53:40|703408.6|702408.6|703388.2|702388.2|703408.6|702408.6|703376.6|702376.6|26
1635332030000|2021-10-27 10:53:50|703379.2|702379.2|703371.6|702371.6|703388.1|702388.1|703361|702361|26
1635332040000|2021-10-27 10:54:00|703364.3|702364.3|703798.1|701798.1|703815.6|702370.2|703364.3|701794.8|27
1635332050000|2021-10-27 10:54:10|703307.3|702307.3|703288.9|702288.9|703307.3|702307.3|703278.5|702278.5|18
1635332060000|2021-10-27 10:54:20|703285|702285|703333.7|702333.7|703832.4|702349.7|703285|701832.4|28
1635332070000|2021-10-27 10:54:30|703333.3|702333.3|703344|702344|703351.2|702351.2|703321.3|702321.3|31
1635332080000|2021-10-27 10:54:40|703345.9|702345.9|703344|702344|703345.9|702345.9|703335.4|702335.4|23
1635332090000|2021-10-27 10:54:50|703342.1|702342.1|703297.4|702297.4|703342.1|702342.1|703293|702293|26
1635332100000|2021-10-27 10:55:00|703298.7|702298.7|703313.7|702313.7|703318.9|702318.9|703280.6|702280.6|26
1635332110000|2021-10-27 10:55:10|703323.3|702323.3|703328.1|702328.1|703347.1|702347.1|703300|702300|32
1635332120000|2021-10-27 10:55:20|703321.8|702321.8|703299.1|702299.1|703321.8|702321.8|703292.2|702292.2|28
1635332130000|2021-10-27 10:55:30|703300.7|702300.7|703305.7|702305.7|703317.6|702317.6|703287.5|702287.5|30
1635332140000|2021-10-27 10:55:40|703305.6|702305.6|703263.9|702263.9|703312.6|702312.6|703239.5|702239.5|28
1635332150000|2021-10-27 10:55:50|703265.4|702265.4|703771.3|701771.3|703771.3|702272.5|703252|701765.5|29
1635332160000|2021-10-27 10:56:00|703799.6|701799.6|703321.2|702321.2|703801.5|702322.9|703297.2|701799.6|27
1635332170000|2021-10-27 10:56:10|703321.6|702321.6|703300.9|702300.9|703325.1|702325.1|703300.9|702300.9|25
1635332180000|2021-10-27 10:56:20|703307.9|702307.9|703302.9|702302.9|703325.4|702325.4|703286.9|702286.9|33
1635332190000|2021-10-27 10:56:30|703307.5|702307.5|703273.3|702273.3|703314.6|702314.6|703271.3|702271.3|31
1635332200000|2021-10-27 10:56:40|703270.6|702270.6|703769.8|701769.8|703769.8|702274.8|703261.7|701756.4|25
1635332210000|2021-10-27 10:56:50|703770|701770|703276.4|702276.4|703770|702285.1|703263|701759.8|23
1635332220000|2021-10-27 10:57:00|703273.6|702273.6|703278.5|702278.5|703792.7|702319.9|703270.7|701786.2|25
1635332230000|2021-10-27 10:57:10|703776|701776|703767.3|701767.3|703776|702287.5|703251.2|701746.5|29
1635332240000|2021-10-27 10:57:20|703758.8|701758.8|703224.9|702224.9|703758.8|702272.9|703218.5|701752.2|33
1635332250000|2021-10-27 10:57:30|703233.6|702233.6|703234.7|702234.7|703241.6|702241.6|703222.4|702222.4|26
1635332260000|2021-10-27 10:57:40|703237|702237|703229.7|702229.7|703725.2|702237.8|703218.7|701719.5|35
1635332270000|2021-10-27 10:57:50|703229.4|702229.4|703219.4|702219.4|703715.3|702232.5|703210.2|701711.5|27
1635332280000|2021-10-27 10:58:00|703217.5|702217.5|703757.7|701757.7|703757.7|702252.3|703217.1|701722.9|28
1635332290000|2021-10-27 10:58:10|703268.3|702268.3|703250.9|702250.9|703277.4|702277.4|703248.2|702248.2|31
1635332300000|2021-10-27 10:58:20|703250.5|702250.5|703243.1|702243.1|703257.1|702257.1|703234.9|702234.9|21
1635332310000|2021-10-27 10:58:30|703240.8|702240.8|703242.6|702242.6|703262|702262|703240.5|702240.5|30
1635332320000|2021-10-27 10:58:40|703242.2|702242.2|703242.5|702242.5|703261.5|702261.5|703240.8|702240.8|16
1635332330000|2021-10-27 10:58:50|703241.8|702241.8|703250.7|702250.7|703260.8|702260.8|703238.2|702238.2|29
1635332340000|2021-10-27 10:59:00|703250|702250|703250.4|702250.4|703257.1|702257.1|703239.3|702239.3|22
1635332350000|2021-10-27 10:59:10|703245.4|702245.4|703177.5|702177.5|703686.3|702256.7|703174.7|701686.3|29
1635332360000|2021-10-27 10:59:20|703178.2|702178.2|703179.7|702179.7|703180.5|702180.5|703163.6|702163.6|34
1635332370000|2021-10-27 10:59:30|703179.6|702179.6|703186.2|702186.2|703186.2|702186.2|703162.2|702162.2|31
1635332380000|2021-10-27 10:59:40|703177.9|702177.9|703163.8|702163.8|703193|702193|703160.4|702160.4|31
1635332390000|2021-10-27 10:59:50|703677.5|701677.5|703662.6|701662.6|703679|701679|703655.3|701655.3|30
1635332400000|2021-10-27 11:00:00|703663.2|701663.2|703146.9|702146.9|703663.2|702164.4|703146.1|701650.7|26
1635332410000|2021-10-27 11:00:10|703147.7|702147.7|703137.2|702137.2|703164.5|702164.5|703131.1|702131.1|23
1635332420000|2021-10-27 11:00:20|703138.7|702138.7|703135.8|702135.8|703160|702160|703134.4|702134.4|29
1635332430000|2021-10-27 11:00:30|703150|702150|703153.9|702153.9|703658.2|702153.9|703134|701646.4|26
1635332440000|2021-10-27 11:00:40|703148|702148|703164.2|702164.2|703175.3|702175.3|703140.3|702140.3|29
1635332450000|2021-10-27 11:00:50|703164.1|702164.1|703592.1|701592.1|703631|702168.8|703112.8|701592.1|30
1635332460000|2021-10-27 11:01:00|703087.7|702087.7|703055|702055|703594.3|702101.6|703053.8|701577|32
1635332470000|2021-10-27 11:01:10|703056.9|702056.9|703068.8|702068.8|703601.6|702109.7|703056.9|701574.2|28
1635332480000|2021-10-27 11:01:20|703069.5|702069.5|703079.1|702079.1|703079.1|702079.1|703065|702065|23
1635332490000|2021-10-27 11:01:30|703078.9|702078.9|703559.4|701559.4|703562.7|702078.9|703063.6|701555.3|23
1635332500000|2021-10-27 11:01:40|703558.5|701558.5|703043.1|702043.1|703558.5|702046.6|703042.8|701541.6|22
1635332510000|2021-10-27 11:01:50|703041.5|702041.5|703017.4|702017.4|703528.9|702056.5|703016.3|701527.2|27
1635332520000|2021-10-27 11:02:00|703023.3|702023.3|703052.6|702052.6|703052.6|702052.6|703009.1|702009.1|32
1635332530000|2021-10-27 11:02:10|703078.8|702078.8|703104.9|702104.9|703608.5|702120.3|703074.2|701575|29
1635332540000|2021-10-27 11:02:20|703100.6|702100.6|703417.8|701417.8|703629.4|702166.4|702907.6|701417.8|37
1635332550000|2021-10-27 11:02:30|703424.6|701424.6|703385.1|701385.1|703424.6|701424.6|703376.6|701376.6|28
1635332560000|2021-10-27 11:02:40|703376.2|701376.2|703453.8|701453.8|703458.6|701458.6|703376.2|701376.2|27
1635332570000|2021-10-27 11:02:50|702981.1|701981.1|703463.1|701463.1|703529.7|701999.4|702981.1|701462.2|27
1635332580000|2021-10-27 11:03:00|703464.1|701464.1|703461.5|701461.5|703468.5|701468.5|703454.4|701454.4|21
1635332590000|2021-10-27 11:03:10|703460.3|701460.3|702985.6|701985.6|703494.1|702000.7|702956.2|701427.3|30
1635332600000|2021-10-27 11:03:20|702987.2|701987.2|703469.6|701469.6|703479.8|702015.9|702982.9|701467.9|27
1635332610000|2021-10-27 11:03:30|703463.5|701463.5|702986.7|701986.7|703485.6|701997.3|702948|701448.3|30
1635332620000|2021-10-27 11:03:40|702988.9|701988.9|702925.2|701925.2|703444.6|702006.6|702920.7|701421|30
1635332630000|2021-10-27 11:03:50|702925.4|701925.4|702893.6|701893.6|703428|701926.6|702893.6|701407.5|29
1635332640000|2021-10-27 11:04:00|702895.1|701895.1|703413.2|701413.2|703413.2|701912.1|702888.5|701390.3|23
1635332650000|2021-10-27 11:04:10|703418.4|701418.4|703385.7|701385.7|703418.4|701915.8|702886.9|701380.5|20
1635332660000|2021-10-27 11:04:20|703389.3|701389.3|702909.6|701909.6|703416.2|701926.5|702903.9|701367.9|35
1635332670000|2021-10-27 11:04:30|703402.7|701402.7|703355.9|701355.9|703402.7|701880.3|702853.6|701355.9|12
1635332680000|2021-10-27 11:04:40|703357.4|701357.4|703353.7|701353.7|703358.3|701358.3|703352.7|701352.7|19
1635332690000|2021-10-27 11:04:50|703353.9|701353.9|702819.6|701819.6|703354.7|701864|702818.1|701342.9|24
1635332700000|2021-10-27 11:05:00|703289.6|701289.6|703375.3|701375.3|703387.8|701862.9|702750|701260.3|40
1635332710000|2021-10-27 11:05:10|703357.9|701357.9|702822.3|701822.3|703394.8|701885.4|702801.5|701290.2|40
1635332720000|2021-10-27 11:05:20|703315.1|701315.1|702832.8|701832.8|703315.1|701853.1|702763.5|701315.1|39
1635332730000|2021-10-27 11:05:30|702836.8|701836.8|703403.7|701403.7|703404.8|701930|702814.8|701364.1|39
1635332740000|2021-10-27 11:05:40|702903.1|701903.1|703440.8|701440.8|703467|701953.7|702893.4|701391.4|39
1635332750000|2021-10-27 11:05:50|702932.8|701932.8|702904.2|701904.2|703445.4|701951.8|702879.5|701387.6|36
1635332760000|2021-10-27 11:06:00|702904.8|701904.8|703474.6|701474.6|703502.6|701998.2|702904.8|701423.3|33
1635332770000|2021-10-27 11:06:10|703478.2|701478.2|703454.2|701454.2|703482.4|701966|702939.3|701439.2|31
1635332780000|2021-10-27 11:06:20|703439|701439|703365.9|701365.9|703454.5|701944.6|702862.8|701365.9|33
1635332790000|2021-10-27 11:06:30|702858.1|701858.1|703368|701368|703382.7|701881.5|702852.2|701364.8|32
1635332800000|2021-10-27 11:06:40|703369.8|701369.8|703358|701358|703385|701878.3|702851.4|701356.6|30
1635332810000|2021-10-27 11:06:50|703357.3|701357.3|703214.2|701214.2|703357.8|701856.1|702727.2|701214.2|34
1635332820000|2021-10-27 11:07:00|702714.5|701714.5|703204.3|701204.3|703232.2|701723.4|702707.9|701204.3|36
1635332830000|2021-10-27 11:07:10|703205.6|701205.6|703241.8|701241.8|703256.4|701747.9|702722.6|701195.3|36
1635332840000|2021-10-27 11:07:20|703241.1|701241.1|703374.2|701374.2|703413|701909.3|702731.4|701241.1|33
1635332850000|2021-10-27 11:07:30|703373.2|701373.2|703463.8|701463.8|703469.5|701955.3|702922.6|701358.7|34
1635332860000|2021-10-27 11:07:40|703463.6|701463.6|703416.3|701416.3|703471.5|701930.7|702930.7|701409|34
1635332870000|2021-10-27 11:07:50|703422.3|701422.3|703476.8|701476.8|703545.2|701545.2|703406.5|701406.5|29
1635332880000|2021-10-27 11:08:00|703476.2|701476.2|703339.8|701339.8|703476.2|701957.5|702876.7|701337.3|30
1635332890000|2021-10-27 11:08:10|703335.5|701335.5|703403.5|701403.5|703434|701838.8|702831.1|701332.9|33
1635332900000|2021-10-27 11:08:20|703401.9|701401.9|703396|701396|703401.9|701892|702892|701392.3|26
1635332910000|2021-10-27 11:08:30|703394.9|701394.9|703395.8|701395.8|703432.5|701432.5|703394.9|701394.9|32
1635332920000|2021-10-27 11:08:40|703396.8|701396.8|703349.6|701349.6|703396.8|701861.1|702848.7|701349.3|22
1635332930000|2021-10-27 11:08:50|703344.5|701344.5|703326.4|701326.4|703347.6|701816.8|702816.8|701310.5|36
1635332940000|2021-10-27 11:09:00|703322.9|701322.9|703323.2|701323.2|703339.4|701339.4|703321.7|701321.7|29
1635332950000|2021-10-27 11:09:10|703323.4|701323.4|703336|701336|703336|701336|703319.1|701319.1|22
1635332960000|2021-10-27 11:09:20|703331.3|701331.3|703314.1|701314.1|703334|701334|703310.7|701310.7|24
1635332970000|2021-10-27 11:09:30|703312.4|701312.4|703296.8|701296.8|703312.4|701791.1|702784.4|701287.3|26
1635332980000|2021-10-27 11:09:40|703296.1|701296.1|703250.4|701250.4|703296.1|701751.9|702751.9|701249.2|25
1635332990000|2021-10-27 11:09:50|703249.9|701249.9|702760.6|701760.6|703271.4|701761.7|702755.6|701249.4|23
1635333000000|2021-10-27 11:10:00|702762.8|701762.8|703257.2|701257.2|703257.2|701762.8|702752|701245.1|26
1635333010000|2021-10-27 11:10:10|703254.1|701254.1|703253.8|701253.8|703261|701261|703250.2|701250.2|28
1635333020000|2021-10-27 11:10:20|703252.3|701252.3|703267.7|701267.7|703282.6|701282.6|703252.3|701252.3|34
1635333030000|2021-10-27 11:10:30|703281.9|701281.9|702805.2|701805.2|703294.2|701810.3|702777.2|701281.9|30
1635333040000|2021-10-27 11:10:40|703314.5|701314.5|702828|701828|703328.5|701830.8|702795.6|701286.8|33
1635333050000|2021-10-27 11:10:50|703325|701325|703294.8|701294.8|703328|701328|703294.8|701294.8|31
1635333060000|2021-10-27 11:11:00|703286.5|701286.5|703316.2|701316.2|703335.6|701818.9|702811.9|701286.5|35
1635333070000|2021-10-27 11:11:10|703317.7|701317.7|703279.7|701279.7|703322.4|701808.6|702788.1|701269.8|28
1635333080000|2021-10-27 11:11:20|703272.4|701272.4|703219.8|701219.8|703272.4|701272.4|703219.8|701219.8|22
1635333090000|2021-10-27 11:11:30|703227.5|701227.5|703272.7|701272.7|703289.8|701289.8|703219.7|701219.7|33
1635333100000|2021-10-27 11:11:40|703271|701271|703249.6|701249.6|703271.5|701271.5|703243.2|701243.2|32
1635333110000|2021-10-27 11:11:50|703251.1|701251.1|703263.3|701263.3|703277.5|701754.4|702749.7|701248.4|34
1635333120000|2021-10-27 11:12:00|703251.9|701251.9|703251.6|701251.6|703255.7|701752.3|702752.3|701247.6|24
1635333130000|2021-10-27 11:12:10|703250.7|701250.7|703213.8|701213.8|703252.7|701738.4|702704.1|701209.1|27
1635333140000|2021-10-27 11:12:20|703206.8|701206.8|702690.4|701690.4|703211.3|701690.4|702690.2|701189.7|27
1635333150000|2021-10-27 11:12:30|702683.8|701683.8|702715.1|701715.1|703250.6|701755.6|702683.7|701192.8|32
1635333160000|2021-10-27 11:12:40|702713.1|701713.1|702675.8|701675.8|703205.6|701717.6|702672.6|701205.6|31
1635333170000|2021-10-27 11:12:50|702675.5|701675.5|702657.5|701657.5|702683.2|701683.2|702654.5|701654.5|25
1635333180000|2021-10-27 11:13:00|702663|701663|702656|701656|702664.4|701664.4|702655.7|701655.7|19
1635333190000|2021-10-27 11:13:10|702655.6|701655.6|702652.2|701652.2|703181.7|701673.3|702652.2|701181.7|25
1635333200000|2021-10-27 11:13:20|702652.9|701652.9|703179.8|701179.8|703193.8|701689.8|702649.6|701178.8|31
1635333210000|2021-10-27 11:13:30|703180.2|701180.2|702542.3|701542.3|703182.3|701578.7|702538.8|701178.8|28
1635333220000|2021-10-27 11:13:40|702543.7|701543.7|702569|701569|703088.3|701578.8|702543.7|701057.6|31
1635333230000|2021-10-27 11:13:50|702567.7|701567.7|702465.8|701465.8|702968.4|701569.7|702462.1|700968.4|36
1635333240000|2021-10-27 11:14:00|702467.9|701467.9|702568.8|701568.8|702571|701571|702465.1|701465.1|32
1635333250000|2021-10-27 11:14:10|702580.5|701580.5|703064|701064|703070.6|701588|702545|701062.6|37
1635333260000|2021-10-27 11:14:20|703064.5|701064.5|702581.7|701581.7|703084.7|701585|702544.6|701048.4|36
1635333270000|2021-10-27 11:14:30|702584.7|701584.7|702691.6|701691.6|703200|701691.6|702584.7|701147.9|34
1635333280000|2021-10-27 11:14:40|702692.3|701692.3|702680.6|701680.6|703199.7|701702.3|702680.6|701184.1|25
1635333290000|2021-10-27 11:14:50|702681.2|701681.2|702691.1|701691.1|702697.1|701697.1|702681.2|701681.2|19
1635333300000|2021-10-27 11:15:00|702688.4|701688.4|702692.2|701692.2|703174|701728.3|702662.6|701172.1|34
1635333310000|2021-10-27 11:15:10|702692|701692|702633.7|701633.7|702692|701692|702627.7|701627.7|28
1635333320000|2021-10-27 11:15:20|702642.9|701642.9|702560.2|701560.2|703088.8|701643.4|702558|701070.7|28
1635333330000|2021-10-27 11:15:30|702562.9|701562.9|702526.9|701526.9|703032.2|701562.9|702517.4|701032.2|31
1635333340000|2021-10-27 11:15:40|702526.1|701526.1|702474.6|701474.6|702528.2|701528.2|702473.4|701473.4|25
1635333350000|2021-10-27 11:15:50|702469.2|701469.2|702479.1|701479.1|702488|701488|702465.1|701465.1|21
1635333360000|2021-10-27 11:16:00|702468.6|701468.6|702432.7|701432.7|702958.1|701487.1|702424.7|700932.8|37
1635333370000|2021-10-27 11:16:10|702430.2|701430.2|702453.5|701453.5|702940.5|701456.3|702429.3|700933|33
1635333380000|2021-10-27 11:16:20|702455.4|701455.4|702472.5|701472.5|702960.1|701480.6|702442.9|700954.2|30
1635333390000|2021-10-27 11:16:30|702474.3|701474.3|702455.7|701455.7|702475.4|701475.4|702455.7|701455.7|19
1635333400000|2021-10-27 11:16:40|702455.2|701455.2|702462.1|701462.1|702955.1|701462.1|702451.1|700955.1|26
1635333410000|2021-10-27 11:16:50|702461|701461|702472|701472|702472|701472|702455.6|701455.6|26
1635333420000|2021-10-27 11:17:00|702472.7|701472.7|702476.4|701476.4|702482.8|701482.8|702469.5|701469.5|27
1635333430000|2021-10-27 11:17:10|702475.5|701475.5|702466.8|701466.8|702477|701477|702466.7|701466.7|18
1635333440000|2021-10-27 11:17:20|702466.3|701466.3|702472|701472|702977.2|701486.1|702466.3|700974.7|31
1635333450000|2021-10-27 11:17:30|702471.7|701471.7|702472.2|701472.2|702475.8|701475.8|702465|701465|30
1635333460000|2021-10-27 11:17:40|702472.3|701472.3|702469|701469|702474|701474|702465.7|701465.7|24
1635333470000|2021-10-27 11:17:50|702472.8|701472.8|702465.5|701465.5|702480.2|701480.2|702458.1|701458.1|21
1635333480000|2021-10-27 11:18:00|702460.5|701460.5|702977.7|700977.7|702977.7|701471.1|702433.5|700952.5|20
1635333490000|2021-10-27 11:18:10|702471.2|701471.2|702462.8|701462.8|702471.2|701471.2|702455.1|701455.1|15
1635333500000|2021-10-27 11:18:20|702460.9|701460.9|702473.8|701473.8|702479.3|701479.3|702458.1|701458.1|14
1635333510000|2021-10-27 11:18:30|702465.9|701465.9|702473.6|701473.6|702477|701477|702464.4|701464.4|13
1635333520000|2021-10-27 11:18:40|702472.1|701472.1|702489.1|701489.1|702489.1|701489.1|702471.6|701471.6|16
1635333530000|2021-10-27 11:18:50|702493.5|701493.5|702599.3|701599.3|703076|701600|702493.5|701076|28
1635333540000|2021-10-27 11:19:00|703130|701130|702628.2|701628.2|703140.9|701642.4|702607.9|701125.3|26
1635333550000|2021-10-27 11:19:10|702627.9|701627.9|702637.5|701637.5|702655|701655|702627.9|701627.9|26
1635333560000|2021-10-27 11:19:20|702636.1|701636.1|702573.6|701573.6|703090.4|701642.7|702569|701064.3|33
1635333570000|2021-10-27 11:19:30|702564.1|701564.1|702524.4|701524.4|702569.4|701569.4|702522.1|701522.1|37
1635333580000|2021-10-27 11:19:40|702534.4|701534.4|702563.4|701563.4|702566.6|701566.6|702517.3|701517.3|32
1635333590000|2021-10-27 11:19:50|702560.8|701560.8|702569.7|701569.7|702585.3|701585.3|702549.2|701549.2|26
1635333600000|2021-10-27 11:20:00|703070.6|701070.6|702566.3|701566.3|703070.6|701588.5|702563.5|701066.9|24
1635333610000|2021-10-27 11:20:10|702566|701566|702572.3|701572.3|702584|701584|702560.9|701560.9|22
1635333620000|2021-10-27 11:20:20|702586.1|701586.1|702469.6|701469.6|702971|701586.5|702456.8|700968|27
1635333630000|2021-10-27 11:20:30|702475.3|701475.3|702931.8|700931.8|702939|701484.2|702457.7|700927.3|30
1635333640000|2021-10-27 11:20:40|702934.2|700934.2|702833.8|700833.8|702938.7|701432.1|702408.9|700833.8|31
1635333650000|2021-10-27 11:20:50|702330.9|701330.9|702308.2|701308.2|702330.9|701330.9|702304.6|701304.6|30
1635333660000|2021-10-27 11:21:00|702308|701308|702373.2|701373.2|702878.3|701386.2|702306.8|700791.9|34
1635333670000|2021-10-27 11:21:10|702377.8|701377.8|702829.5|700829.5|702860.1|701383.7|702365.5|700829.5|33
1635333680000|2021-10-27 11:21:20|702841.2|700841.2|702815|700815|702841.2|701335.3|702323.5|700805|29
1635333690000|2021-10-27 11:21:30|702815.7|700815.7|702763.3|700763.3|702817.1|701302.3|702236.7|700763.3|27
1635333700000|2021-10-27 11:21:40|702763.2|700763.2|702200|701200|702767.5|701233.6|702185.5|700674.1|37
1635333710000|2021-10-27 11:21:50|702203.1|701203.1|702690.7|700690.7|702715.9|701208.8|702189.3|700688.8|30
1635333720000|2021-10-27 11:22:00|702692.6|700692.6|702710|700710|702720|701217.4|702206.6|700691.6|27
1635333730000|2021-10-27 11:22:10|702717.1|700717.1|702715.4|700715.4|702753.3|701250.5|702228.5|700715.4|34
1635333740000|2021-10-27 11:22:20|702720.3|700720.3|702796.4|700796.4|702796.4|701297.2|702282.3|700720.3|26
1635333750000|2021-10-27 11:22:30|702787.1|700787.1|702290|701290|702821|701318.5|702285.1|700784.2|31
1635333760000|2021-10-27 11:22:40|702287.7|701287.7|702340.8|701340.8|702850|701345.9|702287.7|700810.2|33
1635333770000|2021-10-27 11:22:50|702340.2|701340.2|702803.5|700803.5|702830.1|701347.1|702308.5|700800.1|33
1635333780000|2021-10-27 11:23:00|702803.8|700803.8|702311|701311|702808.9|701311|702256.4|700751.9|35
1635333790000|2021-10-27 11:23:10|702307.1|701307.1|702801|700801|702826.3|701326|702307.1|700798.1|30
1635333800000|2021-10-27 11:23:20|702799.8|700799.8|702784.7|700784.7|702799.8|701294.8|702286|700781.5|30
1635333810000|2021-10-27 11:23:30|702783.1|700783.1|702801|700801|702801.2|700801.2|702775.2|700775.2|32
1635333820000|2021-10-27 11:23:40|702799.9|700799.9|702802.6|700802.6|702805.7|700805.7|702790|700790|25
1635333830000|2021-10-27 11:23:50|702800.3|700800.3|702270.1|701270.1|702803.7|701270.1|702264.2|700759.9|29
1635333840000|2021-10-27 11:24:00|702776.7|700776.7|702327|701327|702819.8|701330.5|702320.7|700776.7|36
1635333850000|2021-10-27 11:24:10|702328|701328|702358.4|701358.4|702846.7|701359.3|702301.8|700785.7|36
1635333860000|2021-10-27 11:24:20|702357.9|701357.9|702840.6|700840.6|702853.9|701365|702329.8|700840.6|35
1635333870000|2021-10-27 11:24:30|702842.7|700842.7|702799|700799|702842.7|701308.3|702298.7|700790.2|31
1635333880000|2021-10-27 11:24:40|702798.9|700798.9|702866.3|700866.3|702866.3|701397.3|702351.2|700798.9|22
1635333890000|2021-10-27 11:24:50|702870.1|700870.1|702322.3|701322.3|702872.4|701373.9|702289.6|700814.4|34
1635333900000|2021-10-27 11:25:00|702311.5|701311.5|702344.1|701344.1|702827.6|701344.7|702305.2|700802.3|33
1635333910000|2021-10-27 11:25:10|702345|701345|702374.8|701374.8|702869.3|701386.1|702337.4|700865.1|31
1635333920000|2021-10-27 11:25:20|702383.7|701383.7|702371.6|701371.6|702385|701385|702368.5|701368.5|26
1635333930000|2021-10-27 11:25:30|702369.5|701369.5|702368.2|701368.2|702378.1|701378.1|702363.6|701363.6|22
1635333940000|2021-10-27 11:25:40|702369.9|701369.9|702349.4|701349.4|702369.9|701369.9|702344.3|701344.3|24
1635333950000|2021-10-27 11:25:50|702349.8|701349.8|702371.9|701371.9|702371.9|701371.9|702347.9|701347.9|26
1635333960000|2021-10-27 11:26:00|702373|701373|703022.2|701022.2|703042.2|701546.3|702372.5|701011.5|34
1635333970000|2021-10-27 11:26:10|703022.5|701022.5|702526.3|701526.3|703044.8|701542.6|702523.1|701022.5|38
1635333980000|2021-10-27 11:26:20|702528.7|701528.7|702523.4|701523.4|703036.2|701543.3|702523.4|701035.7|28
1635333990000|2021-10-27 11:26:30|702525.5|701525.5|702566.1|701566.1|703018.3|701582.3|702519.1|701018.3|28
1635334000000|2021-10-27 11:26:40|702578.9|701578.9|702616.5|701616.5|702616.5|701616.5|702577.1|701577.1|34
1635334010000|2021-10-27 11:26:50|702646.1|701646.1|702623.9|701623.9|703144.4|701646.6|702605.9|701111.5|34
1635334020000|2021-10-27 11:27:00|702618.5|701618.5|702621.6|701621.6|702623.4|701623.4|702615.2|701615.2|23
1635334030000|2021-10-27 11:27:10|702622.9|701622.9|702635.9|701635.9|703174.5|701692.1|702622.9|701163.4|38
1635334040000|2021-10-27 11:27:20|702635.1|701635.1|702527.6|701527.6|703050.3|701640.1|702496.5|701007.4|34
1635334050000|2021-10-27 11:27:30|703066.7|701066.7|703178.9|701178.9|703188.5|701674.1|702576.4|701062.4|37
1635334060000|2021-10-27 11:27:40|703178|701178|703162.9|701162.9|703178|701178|703159.5|701159.5|23
1635334070000|2021-10-27 11:27:50|703161.7|701161.7|702611.9|701611.9|703161.7|701655|702611.9|701100.7|29
1635334080000|2021-10-27 11:28:00|702602.3|701602.3|702659.1|701659.1|702671|701671|702600.4|701600.4|31
1635334090000|2021-10-27 11:28:10|702659.3|701659.3|702672|701672|702672|701672|702659.3|701659.3|24
1635334100000|2021-10-27 11:28:20|702672.1|701672.1|702726.6|701726.6|703225.6|701729.4|702652.7|701161|34
1635334110000|2021-10-27 11:28:30|702726.9|701726.9|702733.7|701733.7|702737|701737|702726.5|701726.5|30
1635334120000|2021-10-27 11:28:40|702730.8|701730.8|702727.5|701727.5|703220|701731.1|702712.6|701214.6|26
1635334130000|2021-10-27 11:28:50|702730.6|701730.6|702883.7|701883.7|703234.6|701892.8|702728.6|701233.9|26
1635334140000|2021-10-27 11:29:00|702883.9|701883.9|702934.6|701934.6|703432.4|701934.6|702883.9|701397|23
1635334150000|2021-10-27 11:29:10|702930|701930|702890|701890|703438.8|701930|702890|701409.2|34
1635334160000|2021-10-27 11:29:20|702901.5|701901.5|702995.5|701995.5|703466|701995.5|702892.1|701466|29
1635334170000|2021-10-27 11:29:30|702985.4|701985.4|703039.8|702039.8|703527|702039.8|702984.6|701506|32
1635334180000|2021-10-27 11:29:40|703038.8|702038.8|703052.4|702052.4|703056.9|702056.9|703038.8|702038.8|31
1635334190000|2021-10-27 11:29:50|703052.1|702052.1|703025.3|702025.3|703528.8|702057.4|703012.7|701528.8|30
1635334200000|2021-10-27 11:30:00|703028.1|702028.1|703060.1|702060.1|703062.4|702062.4|703021.4|702021.4|27
1635334210000|2021-10-27 11:30:10|703058.8|702058.8|703025.6|702025.6|703541|702060.2|703025.6|701525.6|23
1635334220000|2021-10-27 11:30:20|703022.6|702022.6|702975.1|701975.1|703025.6|702025.6|702961.1|701961.1|31
1635334230000|2021-10-27 11:30:30|702937.8|701937.8|702954.2|701954.2|702964.8|701964.8|702936.7|701936.7|28
1635334240000|2021-10-27 11:30:40|702945.3|701945.3|702991.2|701991.2|703435.9|701991.2|702937.5|701435.9|32
1635334250000|2021-10-27 11:30:50|703521.2|701521.2|703054.4|702054.4|703548.8|702058.7|703012.7|701521.2|31
1635334260000|2021-10-27 11:31:00|703059.1|702059.1|703061.7|702061.7|703538.1|702062.3|703048.5|701534|27
1635334270000|2021-10-27 11:31:10|703061.4|702061.4|703053|702053|703063.1|702063.1|703039.5|702039.5|22
1635334280000|2021-10-27 11:31:20|703052.3|702052.3|703046.3|702046.3|703053.4|702053.4|703045|702045|22
1635334290000|2021-10-27 11:31:30|703046.7|702046.7|703465.3|701465.3|703533.5|702046.8|702967.3|701465.3|34
1635334300000|2021-10-27 11:31:40|703480.4|701480.4|702941.3|701941.3|703480.4|701973.2|702935.6|701427.9|35
1635334310000|2021-10-27 11:31:50|702946.3|701946.3|702973.1|701973.1|703489.5|702007.6|702945.3|701488.7|37
1635334320000|2021-10-27 11:32:00|702972.4|701972.4|702979.5|701979.5|702979.5|701979.5|702966.3|701966.3|27
1635334330000|2021-10-27 11:32:10|702984.8|701984.8|703480.7|701480.7|703517.6|702009|702975|701477.1|27
1635334340000|2021-10-27 11:32:20|703477.3|701477.3|702965.7|701965.7|703479.9|701974.6|702961.8|701471.8|19
1635334350000|2021-10-27 11:32:30|702967.4|701967.4|702957.4|701957.4|703476.2|701985.5|702949.7|701475.7|28
1635334360000|2021-10-27 11:32:40|702960.6|701960.6|703483.6|701483.6|703483.6|701985|702955.1|701478.6|20
1635334370000|2021-10-27 11:32:50|702977.6|701977.6|702974.2|701974.2|702985.6|701985.6|702974.2|701974.2|21
1635334380000|2021-10-27 11:33:00|702976.3|701976.3|702970.2|701970.2|702980.5|701980.5|702970.2|701970.2|14
1635334390000|2021-10-27 11:33:10|702972.8|701972.8|702967.5|701967.5|702972.8|701972.8|702952|701952|29
1635334400000|2021-10-27 11:33:20|702967.9|701967.9|702966|701966|702967.9|701967.9|702953.3|701953.3|19
1635334410000|2021-10-27 11:33:30|702968.6|701968.6|702974.8|701974.8|702976.9|701976.9|702965.1|701965.1|24
1635334420000|2021-10-27 11:33:40|702972.8|701972.8|702959|701959|702972.8|701972.8|702954.8|701954.8|23
1635334430000|2021-10-27 11:33:50|702960.8|701960.8|702956.6|701956.6|702963.2|701963.2|702955.1|701955.1|19
1635334440000|2021-10-27 11:34:00|702957|701957|702953.4|701953.4|702965.4|701965.4|702951.1|701951.1|19
1635334450000|2021-10-27 11:34:10|702955.9|701955.9|702960.2|701960.2|702960.8|701960.8|702946|701946|26
1635334460000|2021-10-27 11:34:20|702954|701954|702960.7|701960.7|702962|701962|702953.7|701953.7|18
1635334470000|2021-10-27 11:34:30|702961.6|701961.6|702953.8|701953.8|702961.6|701961.6|702953.6|701953.6|15
1635334480000|2021-10-27 11:34:40|702953.4|701953.4|702959.5|701959.5|702960.8|701960.8|702953|701953|13
1635334490000|2021-10-27 11:34:50|702960.2|701960.2|702972.5|701972.5|702980.5|701980.5|702953.6|701953.6|19
1635334500000|2021-10-27 11:35:00|702973.1|701973.1|703018.2|702018.2|703525|702018.2|702971.9|701506.2|18
1635334510000|2021-10-27 11:35:10|703015.1|702015.1|703006.9|702006.9|703015.1|702015.1|702998|701998|20
1635334520000|2021-10-27 11:35:20|703008|702008|703027.4|702027.4|703512.3|702027.4|702992.6|701495.7|34
1635334530000|2021-10-27 11:35:30|703021.8|702021.8|703033.3|702033.3|703033.3|702033.3|703021.2|702021.2|16
1635334540000|2021-10-27 11:35:40|703021.7|702021.7|703646.6|701646.6|703662.2|702168.3|703011.9|701627.4|39
1635334550000|2021-10-27 11:35:50|703646.1|701646.1|703178.7|702178.7|703676.2|702178.7|703170.1|701646.1|27
1635334560000|2021-10-27 11:36:00|703184.5|702184.5|703632.9|701632.9|703634.9|702210|703121.9|701632.8|33
1635334570000|2021-10-27 11:36:10|703628.8|701628.8|703158|702158|703663.8|702158|703144.3|701628.8|28
1635334580000|2021-10-27 11:36:20|703164.1|702164.1|703190.5|702190.5|703711.2|702234.8|703164.1|701711.2|32
1635334590000|2021-10-27 11:36:30|703213.5|702213.5|703650.9|701650.9|703717.8|702213.5|703126.5|701619.6|27
1635334600000|2021-10-27 11:36:40|703650.7|701650.7|703163.6|702163.6|703668.1|702171|703124|701633.3|15
1635334610000|2021-10-27 11:36:50|703157|702157|703138.7|702138.7|703654.8|702165.4|703133.2|701647.8|22
1635334620000|2021-10-27 11:37:00|703136.8|702136.8|703152.4|702152.4|703170|702170|703136.8|702136.8|23
1635334630000|2021-10-27 11:37:10|703148.8|702148.8|703149.8|702149.8|703629.4|702155.5|703120.5|701629.4|20
1635334640000|2021-10-27 11:37:20|703156.4|702156.4|703150.2|702150.2|703655.3|702156.4|703130.1|701655.3|26
1635334650000|2021-10-27 11:37:30|703152.5|702152.5|703145.7|702145.7|703155.6|702155.6|703145.7|702145.7|17
1635334660000|2021-10-27 11:37:40|703147.1|702147.1|703135.4|702135.4|703149.1|702149.1|703135.4|702135.4|21
1635334670000|2021-10-27 11:37:50|703135.6|702135.6|703140.5|702140.5|703153.3|702153.3|703135.6|702135.6|24
1635334680000|2021-10-27 11:38:00|703135.6|702135.6|703137.7|702137.7|703155.9|702155.9|703131.7|702131.7|17
1635334690000|2021-10-27 11:38:10|703141.8|702141.8|703150.6|702150.6|703663.8|702158.8|703135.6|701663.8|22
1635334700000|2021-10-27 11:38:20|703154.8|702154.8|703151.4|702151.4|703162.9|702162.9|703147.5|702147.5|21
1635334710000|2021-10-27 11:38:30|703157.1|702157.1|703630.1|701630.1|703640.6|702166.9|703144|701628.9|33
1635334720000|2021-10-27 11:38:40|703632.9|701632.9|703129.7|702129.7|703636.9|702140.2|703123.4|701632.9|25
1635334730000|2021-10-27 11:38:50|703127.8|702127.8|703125.9|702125.9|703131.3|702131.3|703125|702125|16
1635334740000|2021-10-27 11:39:00|703127.4|702127.4|703137.5|702137.5|703654.3|702154.3|703127.4|701644.7|24
1635334750000|2021-10-27 11:39:10|703141.2|702141.2|703100.9|702100.9|703626.5|702152.8|703086.7|701621.5|30
1635334760000|2021-10-27 11:39:20|703113.3|702113.3|703096.5|702096.5|703613.1|702113.3|703096.5|701602.9|19
1635334770000|2021-10-27 11:39:30|703097|702097|703605|701605|703605|702124.8|703095.7|701605|25
1635334780000|2021-10-27 11:39:40|703608.5|701608.5|703153.1|702153.1|703672.4|702158.3|703088.7|701607.5|29
1635334790000|2021-10-27 11:39:50|703147.9|702147.9|703168.3|702168.3|703168.3|702168.3|703147.9|702147.9|15
1635334800000|2021-10-27 11:40:00|703156|702156|703155|702155|703158.1|702158.1|703139.3|702139.3|17
1635334810000|2021-10-27 11:40:10|703158.3|702158.3|703100.8|702100.8|703620.1|702226.5|703100.8|701615.3|23
1635334820000|2021-10-27 11:40:20|703100.2|702100.2|703084|702084|703595.7|702106.6|703075.4|701595.3|30
1635334830000|2021-10-27 11:40:30|703084.9|702084.9|703044.3|702044.3|703581.5|702085.1|703044.3|701553.4|21
1635334840000|2021-10-27 11:40:40|703068.7|702068.7|703035.5|702035.5|703560.3|702077|703033.2|701557.4|22
1635334850000|2021-10-27 11:40:50|703035|702035|703029.5|702029.5|703035|702035|703017.6|702017.6|24
1635334860000|2021-10-27 11:41:00|703540.9|701540.9|703025.2|702025.2|703540.9|702038.6|702998.1|701492|23
1635334870000|2021-10-27 11:41:10|703023.9|702023.9|703024|702024|703038.2|702038.2|703019.2|702019.2|22
1635334880000|2021-10-27 11:41:20|703023|702023|703028.3|702028.3|703037.4|702037.4|703019.5|702019.5|22
1635334890000|2021-10-27 11:41:30|703019|702019|702996.2|701996.2|703039.2|702039.2|702982.2|701982.2|28
1635334900000|2021-10-27 11:41:40|702996.8|701996.8|703025.6|702025.6|703033.6|702033.6|702996.8|701996.8|29
1635334910000|2021-10-27 11:41:50|703025.2|702025.2|703048.7|702048.7|703061.6|702061.6|703025.2|702025.2|26
1635334920000|2021-10-27 11:42:00|703048.1|702048.1|703046.9|702046.9|703067.5|702067.5|703046.9|702046.9|28
1635334930000|2021-10-27 11:42:10|703044.5|702044.5|703082.1|702082.1|703087.5|702087.5|703034.4|702034.4|28
1635334940000|2021-10-27 11:42:20|703080.7|702080.7|703076.3|702076.3|703080.8|702080.8|703069.6|702069.6|19
1635334950000|2021-10-27 11:42:30|703073.6|702073.6|703091.2|702091.2|703105.4|702105.4|703069.6|702069.6|18
1635334960000|2021-10-27 11:42:40|703093.3|702093.3|703091.1|702091.1|703101.8|702101.8|703081.3|702081.3|18
1635334970000|2021-10-27 11:42:50|703090.2|702090.2|703712.9|701712.9|703720.1|702186|703088.6|701712.9|29
1635334980000|2021-10-27 11:43:00|703711.7|701711.7|703693.4|701693.4|703714|702222.6|703189.2|701680.3|30
1635334990000|2021-10-27 11:43:10|703689.7|701689.7|703210.2|702210.2|703702|702224.7|703190.7|701681.2|37
1635335000000|2021-10-27 11:43:20|703212.6|702212.6|703211|702211|703219.1|702219.1|703204.4|702204.4|27
1635335010000|2021-10-27 11:43:30|703199.9|702199.9|703170.2|702170.2|703715.9|702217.7|703169.5|701672.6|31
1635335020000|2021-10-27 11:43:40|703171.8|702171.8|703170.8|702170.8|703172.3|702172.3|703154.2|702154.2|26
1635335030000|2021-10-27 11:43:50|703171.8|702171.8|703130|702130|703643.2|702172.1|703130|701642.8|29
1635335040000|2021-10-27 11:44:00|703128.7|702128.7|703078.4|702078.4|703128.8|702128.8|703073.3|702073.3|28
1635335050000|2021-10-27 11:44:10|703081.2|702081.2|703068.1|702068.1|703081.2|702081.2|703064.4|702064.4|24
1635335060000|2021-10-27 11:44:20|703068|702068|703089.7|702089.7|703554|702090.8|703050.9|701552.8|29
1635335070000|2021-10-27 11:44:30|703087.1|702087.1|703037|702037|703087.1|702087.1|703035.3|702035.3|20
1635335080000|2021-10-27 11:44:40|703037.8|702037.8|703045|702045|703050.8|702050.8|703033.9|702033.9|27
1635335090000|2021-10-27 11:44:50|703043.6|702043.6|703034.8|702034.8|703043.6|702043.6|703024.9|702024.9|19
1635335100000|2021-10-27 11:45:00|703031.1|702031.1|703041.4|702041.4|703042.7|702042.7|703031.1|702031.1|24
1635335110000|2021-10-27 11:45:10|703041.9|702041.9|703032.1|702032.1|703042.2|702042.2|703026.1|702026.1|21
1635335120000|2021-10-27 11:45:20|703032.5|702032.5|703026.1|702026.1|703034.1|702034.1|703024.3|702024.3|19
1635335130000|2021-10-27 11:45:30|703029.4|702029.4|703035.6|702035.6|703035.9|702035.9|703025.4|702025.4|17
1635335140000|2021-10-27 11:45:40|703032.8|702032.8|703052.1|702052.1|703052.1|702052.1|703032.8|702032.8|23
1635335150000|2021-10-27 11:45:50|703049.7|702049.7|703189.7|702189.7|703624.5|702214.5|703044.8|701624.5|25
1635335160000|2021-10-27 11:46:00|703226.6|702226.6|703776|701776|703782.8|702274.2|703210.2|701728.5|34
1635335170000|2021-10-27 11:46:10|703779.3|701779.3|703835.3|701835.3|703848|702348.3|703277.2|701779.3|36
1635335180000|2021-10-27 11:46:20|703826.2|701826.2|703813.3|701813.3|703826.2|701826.2|703808.5|701808.5|28
1635335190000|2021-10-27 11:46:30|703265|702265|703719.2|701719.2|703766.5|702265|703265|701715.9|27
1635335200000|2021-10-27 11:46:40|703719.4|701719.4|703724.1|701724.1|703738.1|701738.1|703701.9|701701.9|20
1635335210000|2021-10-27 11:46:50|703723|701723|703223.5|702223.5|703727|702239.5|703191.4|701702.9|36
1635335220000|2021-10-27 11:47:00|703226.8|702226.8|703218.1|702218.1|703717.2|702242.1|703214.6|701708.6|33
1635335230000|2021-10-27 11:47:10|703217.8|702217.8|703228.6|702228.6|703739.8|702231.3|703215.2|701709.3|33
1635335240000|2021-10-27 11:47:20|703718.9|701718.9|703357.3|702357.3|703877.8|702385|703350.8|701718.9|34
1635335250000|2021-10-27 11:47:30|703359.1|702359.1|703626.6|701626.6|703814|702359.1|703240.2|701610|29
1635335260000|2021-10-27 11:47:40|703627.4|701627.4|703572.9|701572.9|703628.2|701628.2|703572|701572|39
1635335270000|2021-10-27 11:47:50|703573.5|701573.5|703558.5|701558.5|703599.5|701599.5|703548.6|701548.6|32
1635335280000|2021-10-27 11:48:00|703568.7|701568.7|703563.3|701563.3|703568.7|702072.9|703052.4|701556.5|24
1635335290000|2021-10-27 11:48:10|703539.3|701539.3|703548.2|701548.2|703548.4|701548.4|703527.7|701527.7|27
1635335300000|2021-10-27 11:48:20|703549.9|701549.9|703549.3|701549.3|703566.6|701566.6|703548|701548|29
1635335310000|2021-10-27 11:48:30|703547.6|701547.6|703487.8|701487.8|703547.6|702041.3|703021.3|701485.3|32
1635335320000|2021-10-27 11:48:40|703487.5|701487.5|702970|701970|703496.5|702010|702938|701456.5|33
1635335330000|2021-10-27 11:48:50|702969.7|701969.7|702961.2|701961.2|702988.5|701988.5|702960.6|701960.6|29
1635335340000|2021-10-27 11:49:00|702962.5|701962.5|702949.8|701949.8|702980.9|701980.9|702948.1|701948.1|33
1635335350000|2021-10-27 11:49:10|702930.4|701930.4|703394.1|701394.1|703447.6|701938.8|702900.2|701389.5|32
1635335360000|2021-10-27 11:49:20|703384.2|701384.2|702915.3|701915.3|703432.9|701942.3|702897.8|701384.2|27
1635335370000|2021-10-27 11:49:30|702915.6|701915.6|702908.2|701908.2|703405.8|701915.6|702905.1|701401.3|19
1635335380000|2021-10-27 11:49:40|702907.5|701907.5|702897|701897|702909.8|701909.8|702889.2|701889.2|29
1635335390000|2021-10-27 11:49:50|702898.9|701898.9|702905.2|701905.2|702907.1|701907.1|702896.5|701896.5|21
1635335400000|2021-10-27 11:50:00|702904.6|701904.6|702909|701909|702921.8|701921.8|702904.2|701904.2|24
1635335410000|2021-10-27 11:50:10|702905.8|701905.8|702912.5|701912.5|702916.5|701916.5|702905.8|701905.8|13
1635335420000|2021-10-27 11:50:20|702913.5|701913.5|702881.7|701881.7|703392.8|701915.7|702880.6|701385|29
1635335430000|2021-10-27 11:50:30|702886.2|701886.2|702874.3|701874.3|702890.3|701890.3|702870|701870|25
1635335440000|2021-10-27 11:50:40|702877.1|701877.1|702876.8|701876.8|702879.8|701879.8|702868.7|701868.7|16
1635335450000|2021-10-27 11:50:50|702874.7|701874.7|703286.8|701286.8|703330.8|701874.7|702803.5|701286.8|37
1635335460000|2021-10-27 11:51:00|702782.8|701782.8|702758.3|701758.3|703285.2|701785.6|702744.6|701260.2|32
1635335470000|2021-10-27 11:51:10|702758.5|701758.5|703257.7|701257.7|703262.2|701772.7|702750|701251.8|25
1635335480000|2021-10-27 11:51:20|703258.3|701258.3|703281.5|701281.5|703293.3|701790.6|702735.6|701237.3|31
1635335490000|2021-10-27 11:51:30|703282.7|701282.7|702784.2|701784.2|703282.7|701789|702741.2|701254.6|25
1635335500000|2021-10-27 11:51:40|702781.5|701781.5|703262.1|701262.1|703277.7|701790.7|702762.7|701262.1|23
1635335510000|2021-10-27 11:51:50|703262.5|701262.5|703272.2|701272.2|703276.2|701276.2|703261.5|701261.5|15
1635335520000|2021-10-27 11:52:00|703277.5|701277.5|702767.6|701767.6|703277.5|701781.4|702762.6|701277.5|27
1635335530000|2021-10-27 11:52:10|702770.1|701770.1|702765.3|701765.3|702775.3|701775.3|702765.3|701765.3|14
1635335540000|2021-10-27 11:52:20|702765.8|701765.8|703263.9|701263.9|703268.6|701778|702750.9|701250.9|21
1635335550000|2021-10-27 11:52:30|703264.2|701264.2|703321.5|701321.5|703331.5|701827.2|702763.3|701264.2|29
1635335560000|2021-10-27 11:52:40|703317.8|701317.8|702826.5|701826.5|703320.9|701826.5|702820.6|701312.1|25
1635335570000|2021-10-27 11:52:50|702826.3|701826.3|703318.5|701318.5|703335|701845.4|702816.7|701308.6|28
1635335580000|2021-10-27 11:53:00|703328.3|701328.3|702839.7|701839.7|703328.3|701842.1|702820.4|701318.4|26
1635335590000|2021-10-27 11:53:10|702839|701839|702849.8|701849.8|703354.7|701863.9|702830|701354.7|31
1635335600000|2021-10-27 11:53:20|702850.1|701850.1|702802.2|701802.2|703341.3|701862.7|702802.2|701333.2|34
1635335610000|2021-10-27 11:53:30|702800.4|701800.4|702833.6|701833.6|703334.6|701840.4|702765.1|701308.8|35
1635335620000|2021-10-27 11:53:40|702832.1|701832.1|702744.7|701744.7|703290.5|701834.8|702744.7|701247.7|34
1635335630000|2021-10-27 11:53:50|702742.9|701742.9|702875.1|701875.1|703343.6|701887.5|702740.5|701343.6|28
1635335640000|2021-10-27 11:54:00|702875.6|701875.6|702903.2|701903.2|703406.7|701907|702872.4|701406.7|34
1635335650000|2021-10-27 11:54:10|702901|701901|702892.5|701892.5|703401.6|701905.7|702887.7|701389.4|32
1635335660000|2021-10-27 11:54:20|702890.9|701890.9|703449|701449|703449|701961.7|702888.7|701445.1|35
1635335670000|2021-10-27 11:54:30|703447.1|701447.1|703420.4|701420.4|703447.1|701937.7|702917.8|701417.9|25
1635335680000|2021-10-27 11:54:40|703418.5|701418.5|702917|701917|703418.5|701941.8|702917|701410.8|25
1635335690000|2021-10-27 11:54:50|702916.7|701916.7|702900.7|701900.7|703403.5|701926.3|702900.7|701400.6|24
1635335700000|2021-10-27 11:55:00|702908.7|701908.7|702936.6|701936.6|702936.6|701936.6|702862.1|701862.1|24
1635335710000|2021-10-27 11:55:10|702943.9|701943.9|702870.7|701870.7|703386.8|701944.6|702870.7|701358.2|26
1635335720000|2021-10-27 11:55:20|702869.6|701869.6|702880.8|701880.8|703381.3|701886.2|702862.1|701364.2|31
1635335730000|2021-10-27 11:55:30|702880.3|701880.3|702879.2|701879.2|703394|701902.4|702877.2|701377.4|28
1635335740000|2021-10-27 11:55:40|702879.5|701879.5|703406.8|701406.8|703415.3|701879.5|702863.8|701356.6|36
1635335750000|2021-10-27 11:55:50|703376.7|701376.7|703388.5|701388.5|703400.6|701897.1|702890.8|701376.7|32
1635335760000|2021-10-27 11:56:00|703388.8|701388.8|702892.4|701892.4|703401.4|701915.8|702877.4|701374.4|32
1635335770000|2021-10-27 11:56:10|702893.8|701893.8|702874.3|701874.3|703374.4|701901|702873.2|701372.1|23
1635335780000|2021-10-27 11:56:20|702892.4|701892.4|703416.4|701416.4|703422.8|701925.7|702892|701411.2|27
1635335790000|2021-10-27 11:56:30|703415.7|701415.7|702974.1|701974.1|703463.4|701975.7|702967.4|701415.7|27
1635335800000|2021-10-27 11:56:40|702970.4|701970.4|703012.5|702012.5|703507.6|702012.5|702967|701453.9|34
1635335810000|2021-10-27 11:56:50|703011.9|702011.9|703020.6|702020.6|703042.6|702042.6|703008.8|702008.8|22
1635335820000|2021-10-27 11:57:00|703020.4|702020.4|702938|701938|703514.9|702020.4|702935.9|701430.6|29
1635335830000|2021-10-27 11:57:10|702928.9|701928.9|702922.5|701922.5|703435.3|701947.1|702920|701422.6|23
1635335840000|2021-10-27 11:57:20|702945.2|701945.2|702924.8|701924.8|703463.6|701979|702904.7|701425|29
1635335850000|2021-10-27 11:57:30|702924.7|701924.7|702938|701938|703435.5|701938.8|702915.4|701422|30
1635335860000|2021-10-27 11:57:40|702939.4|701939.4|702935.5|701935.5|702943.5|701943.5|702916.2|701916.2|31
1635335870000|2021-10-27 11:57:50|702945.6|701945.6|702927.4|701927.4|702945.6|701945.6|702926.9|701926.9|30
1635335880000|2021-10-27 11:58:00|702937|701937|702939.3|701939.3|702944.4|701944.4|702916.1|701916.1|28
1635335890000|2021-10-27 11:58:10|702940.2|701940.2|702932.9|701932.9|702941.9|701941.9|702909.6|701909.6|25
1635335900000|2021-10-27 11:58:20|702931.4|701931.4|702980|701980|703466.1|701990.7|702931.4|701461|28
1635335910000|2021-10-27 11:58:30|702972.8|701972.8|703473.7|701473.7|703499.3|701986.5|702971.9|701470.6|38
1635335920000|2021-10-27 11:58:40|703493.7|701493.7|703484.7|701484.7|703510.8|701510.8|703478.6|701478.6|36
1635335930000|2021-10-27 11:58:50|703482.2|701482.2|703471.5|701471.5|703485.2|701485.2|703462.5|701462.5|28
1635335940000|2021-10-27 11:59:00|703468|701468|702977.7|701977.7|703491.9|701978.4|702977.7|701448.8|32
1635335950000|2021-10-27 11:59:10|702976.8|701976.8|702969.5|701969.5|702992.5|701992.5|702967.5|701967.5|30
1635335960000|2021-10-27 11:59:20|703468.3|701468.3|702967.2|701967.2|703468.6|701976.3|702954.8|701451.5|31
1635335970000|2021-10-27 11:59:30|702966.9|701966.9|702958.9|701958.9|702966.9|701966.9|702950.9|701950.9|28
1635335980000|2021-10-27 11:59:40|702955.9|701955.9|702966.7|701966.7|703479.1|701985.7|702955.9|701455.8|33
1635335990000|2021-10-27 11:59:50|702965|701965|703462|701462|703476.4|701965.1|702965|701460|25
1635336000000|2021-10-27 12:00:00|703466.6|701466.6|703489|701489|703490.3|701490.3|703466.6|701466.6|35
1635336010000|2021-10-27 12:00:10|703488.1|701488.1|703494.6|701494.6|703497.3|701497.3|703473.7|701473.7|30
1635336020000|2021-10-27 12:00:20|703484.6|701484.6|703490.6|701490.6|703493.3|701493.3|703477.4|701477.4|25
1635336030000|2021-10-27 12:00:30|703491.2|701491.2|703582.7|701582.7|703584.2|702000.9|703000.6|701480.9|30
1635336040000|2021-10-27 12:00:40|703587.6|701587.6|703587.8|701587.8|703635.7|702131.7|703114.8|701583|37
1635336050000|2021-10-27 12:00:50|703586|701586|703117.7|702117.7|703620.6|702124.3|703106.9|701584.7|37
1635336060000|2021-10-27 12:01:00|703117.1|702117.1|703148.2|702148.2|703156.1|702156.1|703117.1|702117.1|35
1635336070000|2021-10-27 12:01:10|703147.6|702147.6|703098|702098|703618.2|702149.9|703098|701588.2|31
1635336080000|2021-10-27 12:01:20|703093|702093|703571.6|701571.6|703592.4|702093|703078|701571.6|36
1635336090000|2021-10-27 12:01:30|703589.1|701589.1|703552.6|701552.6|703589.1|702056.7|703053.2|701552.3|33
1635336100000|2021-10-27 12:01:40|703552.8|701552.8|703555.9|701555.9|703558.4|702088.2|703045.9|701533.6|32
1635336110000|2021-10-27 12:01:50|703554.3|701554.3|703075.5|702075.5|703571.2|702086.8|703054.1|701554.3|38
1635336120000|2021-10-27 12:02:00|703079.4|702079.4|703042.8|702042.8|703079.4|702079.4|703042.8|702042.8|28
1635336130000|2021-10-27 12:02:10|703049.4|702049.4|703592.6|701592.6|703608.7|702066.4|703029.5|701592.2|37
1635336140000|2021-10-27 12:02:20|703591.9|701591.9|703067.5|702067.5|703591.9|702093.3|703066.2|701578.4|37
1635336150000|2021-10-27 12:02:30|703068.1|702068.1|703534.1|701534.1|703569.7|702081.6|703026.6|701533.7|25
1635336160000|2021-10-27 12:02:40|703537|701537|703508.7|701508.7|703558.9|702054.9|702999.6|701473.9|30
1635336170000|2021-10-27 12:02:50|703508.9|701508.9|703008.1|702008.1|703511.4|702023.8|702988.7|701490.5|35
1635336180000|2021-10-27 12:03:00|703007.5|702007.5|702970.7|701970.7|703501|702020.9|702970.7|701480|33
1635336190000|2021-10-27 12:03:10|703455.5|701455.5|702944.8|701944.8|703460.1|701963.4|702932.6|701444.7|31
1635336200000|2021-10-27 12:03:20|702944.4|701944.4|702902.4|701902.4|703397.9|701944.4|702893.7|701397.9|31
1635336210000|2021-10-27 12:03:30|702922|701922|702925.2|701925.2|703440.2|701940.1|702901.4|701424.2|38
1635336220000|2021-10-27 12:03:40|702926|701926|702897.1|701897.1|703433.6|701940.7|702886.5|701389.2|33
1635336230000|2021-10-27 12:03:50|702900|701900|702881.9|701881.9|703409.5|701912.5|702876.3|701382.5|34
1635336240000|2021-10-27 12:04:00|702881.3|701881.3|703313.6|701313.6|703313.6|701881.3|702825|701313.6|29
1635336250000|2021-10-27 12:04:10|703320.9|701320.9|702783.8|701783.8|703320.9|701818.5|702772.9|701277.7|27
1635336260000|2021-10-27 12:04:20|702783.6|701783.6|702737.3|701737.3|703242.8|701783.6|702736.4|701236.2|28
1635336270000|2021-10-27 12:04:30|702741.8|701741.8|702754.8|701754.8|702754.8|701754.8|702739|701739|14
1635336280000|2021-10-27 12:04:40|702740.5|701740.5|703235.8|701235.8|703235.8|701769.6|702733.8|701235.8|23
1635336290000|2021-10-27 12:04:50|702732.1|701732.1|702732.1|701732.1|702733.1|701733.1|702725|701725|10
1635336300000|2021-10-27 12:05:00|703239.4|701239.4|703303.5|701303.5|703307|701745.5|702736.9|701239.4|29
1635336310000|2021-10-27 12:05:10|703303.8|701303.8|703277.9|701277.9|703304.3|701793.8|702790.5|701277|29
1635336320000|2021-10-27 12:05:20|703278.5|701278.5|702735.7|701735.7|703285.7|701748.4|702731.7|701245.5|25
1635336330000|2021-10-27 12:05:30|703204.4|701204.4|703215.9|701215.9|703241|701738.1|702701.2|701204.4|35
1635336340000|2021-10-27 12:05:40|703216.2|701216.2|703224.6|701224.6|703238.6|701723.8|702723.5|701216.1|22
1635336350000|2021-10-27 12:05:50|703223.8|701223.8|702740.6|701740.6|703254.6|701751.3|702713.6|701203.8|23
1635336360000|2021-10-27 12:06:00|702739.6|701739.6|703196.3|701196.3|703222.2|701749.4|702685.3|701187.7|35
1635336370000|2021-10-27 12:06:10|703197.3|701197.3|702665.7|701665.7|703197.3|701695.6|702652.4|701168.3|29
1635336380000|2021-10-27 12:06:20|702666.4|701666.4|702673.1|701673.1|703181.4|701708.5|702662.1|701181.4|30
1635336390000|2021-10-27 12:06:30|702673.7|701673.7|702683.4|701683.4|702693.6|701693.6|702660.8|701660.8|27
1635336400000|2021-10-27 12:06:40|702694.4|701694.4|703214.1|701214.1|703215.5|701711.4|702676.3|701196|24
1635336410000|2021-10-27 12:06:50|703213.2|701213.2|703236.2|701236.2|703239|701746.5|702724.6|701211.6|32
1635336420000|2021-10-27 12:07:00|703235.6|701235.6|703175.2|701175.2|703235.6|701680.6|702680.6|701175.2|30
1635336430000|2021-10-27 12:07:10|703175.5|701175.5|703185.3|701185.3|703194.1|701686.7|702671.6|701170.2|30
1635336440000|2021-10-27 12:07:20|703176.3|701176.3|702721.4|701721.4|703230.4|701737.7|702660.7|701167.7|34
1635336450000|2021-10-27 12:07:30|702721.9|701721.9|702672.4|701672.4|703236.5|701732|702672.4|701174.3|31
1635336460000|2021-10-27 12:07:40|702672.8|701672.8|703192.3|701192.3|703200.5|701699.5|702672.8|701190.5|26
1635336470000|2021-10-27 12:07:50|703193.9|701193.9|703168.4|701168.4|703193.9|701671.5|702662.9|701168|24
1635336480000|2021-10-27 12:08:00|703168.3|701168.3|702523.5|701523.5|703184.1|701540.3|702499.6|701013.8|33
1635336490000|2021-10-27 12:08:10|702522.5|701522.5|702528.7|701528.7|702528.7|701528.7|702516.2|701516.2|25
1635336500000|2021-10-27 12:08:20|702526.5|701526.5|702530.2|701530.2|702540.1|701540.1|702522.6|701522.6|27
1635336510000|2021-10-27 12:08:30|702527.8|701527.8|702538.7|701538.7|702540.6|701540.6|702508.2|701508.2|24
1635336520000|2021-10-27 12:08:40|702541.6|701541.6|702808|700808|703040|701543.7|702327.1|700797.9|34
1635336530000|2021-10-27 12:08:50|702817|700817|702822.3|700822.3|702839.4|701341.7|702333.1|700817|28
1635336540000|2021-10-27 12:09:00|702827.5|700827.5|702344.6|701344.6|702846.7|701350.6|702333.8|700823.6|26
1635336550000|2021-10-27 12:09:10|702347.3|701347.3|702338|701338|702353.4|701353.4|702333.6|701333.6|28
1635336560000|2021-10-27 12:09:20|702334.2|701334.2|702340.7|701340.7|702345.6|701345.6|702330|701330|24
1635336570000|2021-10-27 12:09:30|702345.6|701345.6|702342.2|701342.2|702352.3|701352.3|702334.7|701334.7|26
1635336580000|2021-10-27 12:09:40|702344.7|701344.7|702342.9|701342.9|702354.8|701354.8|702342.6|701342.6|27
1635336590000|2021-10-27 12:09:50|702347|701347|702743.6|700743.6|702743.6|701349.5|702118|700621.2|25
1635336600000|2021-10-27 12:10:00|702741.9|700741.9|702788.6|700788.6|702795.5|701288.3|702247.6|700741.9|38
1635336610000|2021-10-27 12:10:10|702786.6|700786.6|702281.6|701281.6|702786.6|701284.6|702259.1|700743.2|37
1635336620000|2021-10-27 12:10:20|702275.3|701275.3|702220|701220|702776.8|701277.5|702220|700715.4|32
1635336630000|2021-10-27 12:10:30|702220.3|701220.3|702574.8|700574.8|702680.2|701220.3|702076.9|700569.7|30
1635336640000|2021-10-27 12:10:40|702569.5|700569.5|702579.2|700579.2|702581.6|701082.2|702071|700569.5|29
1635336650000|2021-10-27 12:10:50|702581.4|700581.4|702718.7|700718.7|702723.2|701099|702095.8|700570.7|31
1635336660000|2021-10-27 12:11:00|702720.8|700720.8|702616.7|700616.7|702746.7|700746.7|702614.2|700614.2|37
1635336670000|2021-10-27 12:11:10|702618.5|700618.5|702691.1|700691.1|702692.9|701122.8|702100.9|700618.5|37
1635336680000|2021-10-27 12:11:20|702689.7|700689.7|702688.9|700688.9|702717.3|700717.3|702681.2|700681.2|30
1635336690000|2021-10-27 12:11:30|702693.8|700693.8|702191.6|701191.6|702705.1|701204.9|702191.6|700682.4|32
1635336700000|2021-10-27 12:11:40|702191.5|701191.5|702650.6|700650.6|702650.6|701191.5|702094|700597|35
1635336710000|2021-10-27 12:11:50|702667.2|700667.2|702231.4|701231.4|702732|701231.4|702150.7|700652.7|35
1635336720000|2021-10-27 12:12:00|702232.3|701232.3|702241.8|701241.8|702752.9|701250.2|702232.3|700739.9|33
1635336730000|2021-10-27 12:12:10|702249.8|701249.8|702763.7|700763.7|702778.2|701287.9|702249.5|700758.4|30
1635336740000|2021-10-27 12:12:20|702763.8|700763.8|702748.2|700748.2|702764.3|701252.3|702246.2|700743.1|22
1635336750000|2021-10-27 12:12:30|702749.5|700749.5|702788.4|700788.4|702788.4|701258.3|702249|700749.5|28
1635336760000|2021-10-27 12:12:40|702304.7|701304.7|702276.8|701276.8|702809.5|701316.8|702269.6|700773.9|27
1635336770000|2021-10-27 12:12:50|702773.9|700773.9|702301.2|701301.2|702802.8|701308.7|702299.4|700773.9|20
1635336780000|2021-10-27 12:13:00|702301.4|701301.4|702308.6|701308.6|702811.3|701308.6|702297.2|700811.1|19
1635336790000|2021-10-27 12:13:10|702309.8|701309.8|702339.4|701339.4|702847.1|701351.4|702308.8|700830.4|27
1635336800000|2021-10-27 12:13:20|702339.9|701339.9|702317.8|701317.8|702826.8|701348.5|702317.8|700826.8|22
1635336810000|2021-10-27 12:13:30|702317|701317|702307.6|701307.6|702845.5|701345.3|702305.5|700817.7|30
1635336820000|2021-10-27 12:13:40|702302|701302|702676|700676|702693.8|701306.5|702168.9|700672.2|37
1635336830000|2021-10-27 12:13:50|702674|700674|702127.7|701127.7|702675.8|701132.7|702126.9|700624.3|34
1635336840000|2021-10-27 12:14:00|702126.6|701126.6|702125.4|701125.4|702132.6|701132.6|702124.3|701124.3|18
1635336850000|2021-10-27 12:14:10|702126.8|701126.8|702161.8|701161.8|702662.9|701174.8|702125.6|700646.5|31
1635336860000|2021-10-27 12:14:20|702162.6|701162.6|702028.5|701028.5|702648|701162.6|702020.7|700534.8|31
1635336870000|2021-10-27 12:14:30|702026.7|701026.7|702530.4|700530.4|702535.6|701033.2|702026.7|700529.3|25
1635336880000|2021-10-27 12:14:40|702533.2|700533.2|702533.3|700533.3|702542.2|700542.2|702530.3|700530.3|27
1635336890000|2021-10-27 12:14:50|702533.4|700533.4|702022.2|701022.2|702558.5|701060.5|702022.2|700531.8|33
1635336900000|2021-10-27 12:15:00|702020.7|701020.7|701949.1|700949.1|702455.3|701024.1|701938.2|700451.3|28
1635336910000|2021-10-27 12:15:10|701942.3|700942.3|701922.5|700922.5|702445.6|700959.3|701919.1|700429.1|24
1635336920000|2021-10-27 12:15:20|701893|700893|701954.8|700954.8|702465|700959.1|701887.5|700404.1|39
1635336930000|2021-10-27 12:15:30|701954.6|700954.6|702440.1|700440.1|702480.6|700976.6|701926.2|700433|31
1635336940000|2021-10-27 12:15:40|702441.5|700441.5|702420.2|700420.2|702441.6|700937.1|701919.5|700419.3|30
1635336950000|2021-10-27 12:15:50|702420.5|700420.5|702436.4|700436.4|702452.4|700946.9|701926.3|700413.7|29
1635336960000|2021-10-27 12:16:00|702418.2|700418.2|702486.6|700486.6|702501.9|701012.1|701916.6|700416|37
1635336970000|2021-10-27 12:16:10|702488.7|700488.7|702479|700479|702489.9|700972.3|701972.3|700446|38
1635336980000|2021-10-27 12:16:20|702477.7|700477.7|702506.4|700506.4|702525.4|701033.1|702029.4|700474.4|31
1635336990000|2021-10-27 12:16:30|702509.4|700509.4|702516|700516|702519.9|701021.6|702016.1|700501.2|36
1635337000000|2021-10-27 12:16:40|702515.1|700515.1|702514.7|700514.7|702517.9|700517.9|702506.2|700506.2|33
1635337010000|2021-10-27 12:16:50|702516.2|700516.2|702646.6|700646.6|702697|701175.2|702113.7|700513.1|37
1635337020000|2021-10-27 12:17:00|702647.6|700647.6|702565.1|700565.1|702649.9|701102.2|702064.5|700565.1|33
1635337030000|2021-10-27 12:17:10|702564.2|700564.2|702546.4|700546.4|702564.3|700564.3|702538.5|700538.5|28
1635337040000|2021-10-27 12:17:20|702545.1|700545.1|702539.2|700539.2|702545.1|701039.9|702037.8|700532.6|26
1635337050000|2021-10-27 12:17:30|702541.7|700541.7|702517.4|700517.4|702542.2|700542.2|702517.4|700517.4|24
1635337060000|2021-10-27 12:17:40|702511.9|700511.9|701998.7|700998.7|702517.8|701002.5|701993.2|700495.6|34
1635337070000|2021-10-27 12:17:50|702000.3|701000.3|702497.7|700497.7|702512.1|701004.7|701996.3|700492.8|26
1635337080000|2021-10-27 12:18:00|702525|700525|702028.6|701028.6|702534.2|701038|702015.4|700514.9|34
1635337090000|2021-10-27 12:18:10|702027.7|701027.7|702513|700513|702520.6|701040.8|702013.3|700513|32
1635337100000|2021-10-27 12:18:20|702514|700514|702514.9|700514.9|702523.3|701035.8|702019.2|700513.2|30
1635337110000|2021-10-27 12:18:30|702516.3|700516.3|701993.9|700993.9|702527.4|701035.6|701990.9|700496|33
1635337120000|2021-10-27 12:18:40|701994|700994|702009.9|701009.9|702011.1|701011.1|701992.8|700992.8|34
1635337130000|2021-10-27 12:18:50|701998.3|700998.3|702010.2|701010.2|702513.7|701030.4|701986.3|700510.9|30
1635337140000|2021-10-27 12:19:00|702011.3|701011.3|702000.5|701000.5|702013.8|701013.8|701998|700998|30
1635337150000|2021-10-27 12:19:10|701998.6|700998.6|701994.5|700994.5|702009.6|701009.6|701987.5|700987.5|19
1635337160000|2021-10-27 12:19:20|701994.7|700994.7|702013|701013|702013|701013|701988.1|700988.1|29
1635337170000|2021-10-27 12:19:30|702012.8|701012.8|702008|701008|702531|701020.9|702002.6|700506.1|36
1635337180000|2021-10-27 12:19:40|702010|701010|702027.8|701027.8|702530.9|701027.8|702002.1|700530.9|25
1635337190000|2021-10-27 12:19:50|702025.2|701025.2|702018.7|701018.7|702030.1|701030.1|702002.3|701002.3|35
1635337200000|2021-10-27 12:20:00|702019.1|701019.1|702008.4|701008.4|702023.6|701023.6|702003.3|701003.3|35
1635337210000|2021-10-27 12:20:10|702010.8|701010.8|702020.3|701020.3|702027.4|701027.4|702002.7|701002.7|33
1635337220000|2021-10-27 12:20:20|702019.4|701019.4|702128|701128|702615|701131.7|702019.4|700615|35
1635337230000|2021-10-27 12:20:30|702127.4|701127.4|702150.6|701150.6|702656.5|701153.6|702126.1|700629.4|36
1635337240000|2021-10-27 12:20:40|702147.6|701147.6|702139.4|701139.4|702643.3|701147.8|702137.2|700639.6|33
1635337250000|2021-10-27 12:20:50|702140.7|701140.7|702591.6|700591.6|702638.1|701152.1|702117.2|700591.6|34
1635337260000|2021-10-27 12:21:00|702595.7|700595.7|702060.6|701060.6|702595.7|701088.6|702058.1|700554.1|37
1635337270000|2021-10-27 12:21:10|702061.4|701061.4|702059.1|701059.1|702545.4|701068.8|702046.3|700545.4|38
1635337280000|2021-10-27 12:21:20|702059.4|701059.4|702018|701018|702547.8|701062.7|702018|700520.6|33
1635337290000|2021-10-27 12:21:30|702017.2|701017.2|702524.5|700524.5|702527.6|701031.3|702015.6|700512.6|34
1635337300000|2021-10-27 12:21:40|702022.3|701022.3|702000.4|701000.4|702499.1|701028.6|701994.7|700496|27
1635337310000|2021-10-27 12:21:50|702000.5|701000.5|701997.9|700997.9|702013.2|701013.2|701992.2|700992.2|25
1635337320000|2021-10-27 12:22:00|701998|700998|701920.2|700920.2|702544.3|701023.8|701920.2|700434.9|36
1635337330000|2021-10-27 12:22:10|701920|700920|701928|700928|701928|700928|701918.1|700918.1|19
1635337340000|2021-10-27 12:22:20|701926.2|700926.2|701928.7|700928.7|702449.9|700944.5|701921.3|700449.9|21
1635337350000|2021-10-27 12:22:30|701924.7|700924.7|701910.1|700910.1|701927.6|700927.6|701905.1|700905.1|23
1635337360000|2021-10-27 12:22:40|701913.1|700913.1|701860.7|700860.7|702377.9|700925.8|701859.4|700377.9|29
1635337370000|2021-10-27 12:22:50|701861.4|700861.4|701885.2|700885.2|701887.9|700887.9|701861.4|700861.4|24
1635337380000|2021-10-27 12:23:00|701882.7|700882.7|702383.5|700383.5|702394.1|700888.8|701881.4|700381.9|24
1635337390000|2021-10-27 12:23:10|702383.3|700383.3|702382.4|700382.4|702388.8|700388.8|702377.4|700377.4|20
1635337400000|2021-10-27 12:23:20|701884.8|700884.8|701894.5|700894.5|702389.9|700895.3|701884.8|700388|29
1635337410000|2021-10-27 12:23:30|701894|700894|701888.3|700888.3|702404.9|700913.8|701888.3|700394.2|33
1635337420000|2021-10-27 12:23:40|702383.1|700383.1|701843.7|700843.7|702387.3|700897.6|701827.7|700371.5|31
1635337430000|2021-10-27 12:23:50|701851|700851|701843.4|700843.4|701851|700851|701838.7|700838.7|21
1635337440000|2021-10-27 12:24:00|701842.2|700842.2|701843.2|700843.2|702342.8|700846.7|701834.8|700334.6|29
1635337450000|2021-10-27 12:24:10|701841.2|700841.2|701813.2|700813.2|701851.8|700851.8|701813.2|700813.2|29
1635337460000|2021-10-27 12:24:20|702323.5|700323.5|701772.5|700772.5|702323.5|700780.2|701758.5|700267.4|32
1635337470000|2021-10-27 12:24:30|701771|700771|701881.7|700881.7|702330.8|700895.9|701705.7|700270.8|34
1635337480000|2021-10-27 12:24:40|702384.9|700384.9|702290.7|700290.7|702384.9|700884.2|701879.8|700275.8|34
1635337490000|2021-10-27 12:24:50|702295.2|700295.2|701798.3|700798.3|702364.4|700866.8|701784.1|700290.9|38
1635337500000|2021-10-27 12:25:00|702298.7|700298.7|701713|700713|702302.4|700730.2|701713|700209.2|34
1635337510000|2021-10-27 12:25:10|702211.8|700211.8|701786.4|700786.4|702261.4|700788.3|701691.4|700187.5|33
1635337520000|2021-10-27 12:25:20|701792.6|700792.6|701680|700680|702229.2|700792.6|701680|700229.2|29
1635337530000|2021-10-27 12:25:30|701679.8|700679.8|701671.4|700671.4|701691.1|700691.1|701670.6|700670.6|30
1635337540000|2021-10-27 12:25:40|701673.7|700673.7|701677.3|700677.3|701679.8|700679.8|701667.2|700667.2|36
1635337550000|2021-10-27 12:25:50|701677.8|700677.8|701674.9|700674.9|701677.8|700677.8|701670.1|700670.1|31
1635337560000|2021-10-27 12:26:00|701671.1|700671.1|701672.3|700672.3|701678.8|700678.8|701664.7|700664.7|31
1635337570000|2021-10-27 12:26:10|701671.8|700671.8|701647.3|700647.3|702151.4|700677.2|701646.4|700150.2|24
1635337580000|2021-10-27 12:26:20|701644.3|700644.3|701640.6|700640.6|702139|700646.6|701612.1|700135.8|28
1635337590000|2021-10-27 12:26:30|701642.8|700642.8|701681.5|700681.5|702182.7|700693.1|701640.4|700165.9|29
1635337600000|2021-10-27 12:26:40|701681.8|700681.8|701559.7|700559.7|702179.1|700683.6|701558.8|700062|30
1635337610000|2021-10-27 12:26:50|701559|700559|701559.8|700559.8|701578.5|700578.5|701548.4|700548.4|22
1635337620000|2021-10-27 12:27:00|701559.6|700559.6|701561.8|700561.8|702043.4|700578.6|701522.9|700041.1|28
1635337630000|2021-10-27 12:27:10|701563.4|700563.4|701572.4|700572.4|701577.1|700577.1|701563.2|700563.2|27
1635337640000|2021-10-27 12:27:20|701573.4|700573.4|701583.1|700583.1|702077|700586.4|701553.9|700058.5|34
1635337650000|2021-10-27 12:27:30|701581|700581|701556|700556|701581|700581|701554.6|700554.6|30
1635337660000|2021-10-27 12:27:40|701549.3|700549.3|701557.4|700557.4|702058.5|700567.3|701549.3|700054.1|31
1635337670000|2021-10-27 12:27:50|701555.1|700555.1|701547.9|700547.9|701570.8|700570.8|701547.9|700547.9|35
1635337680000|2021-10-27 12:28:00|701557.5|700557.5|701552.7|700552.7|701563.1|700563.1|701546.4|700546.4|35
1635337690000|2021-10-27 12:28:10|701550.2|700550.2|702054|700054|702073.8|700577.1|701548.8|700053.1|32
1635337700000|2021-10-27 12:28:20|702053.3|700053.3|702193|700193|702193|700696.8|701552.2|700048.2|30
1635337710000|2021-10-27 12:28:30|701696.1|700696.1|702152.3|700152.3|702198.5|700701.6|701680.4|700152.3|21
1635337720000|2021-10-27 12:28:40|702154.7|700154.7|702130.6|700130.6|702154.7|700670.6|701649.7|700125.1|21
1635337730000|2021-10-27 12:28:50|702129.5|700129.5|702087.8|700087.8|702129.5|700129.5|702084.5|700084.5|25
1635337740000|2021-10-27 12:29:00|702087.6|700087.6|702043.1|700043.1|702088.4|700555.1|701555.1|700028|25
1635337750000|2021-10-27 12:29:10|702046.1|700046.1|702020.6|700020.6|702046.5|700526.2|701494|700005.1|30
1635337760000|2021-10-27 12:29:20|702019.7|700019.7|701919.6|699919.6|702027.1|700523.7|701476.9|699892.3|39
1635337770000|2021-10-27 12:29:30|701909.5|699909.5|701896.8|699896.8|701950.9|700451.9|701441|699882.7|36
1635337780000|2021-10-27 12:29:40|701898.9|699898.9|701953.1|699953.1|701971.8|700418.9|701418.9|699888.5|37
1635337790000|2021-10-27 12:29:50|701969|699969|701902.4|699902.4|701975.9|699975.9|701899.2|699899.2|37
1635337800000|2021-10-27 12:30:00|701919.5|699919.5|701898|699898|701935.1|700390.4|701390.4|699851|37
1635337810000|2021-10-27 12:30:10|701912.9|699912.9|701878.2|699878.2|701939.8|699939.8|701836.7|699836.7|39
1635337820000|2021-10-27 12:30:20|701878|699878|701864.9|699864.9|701886.5|700348.1|701348.1|699814.8|30
1635337830000|2021-10-27 12:30:30|701867.9|699867.9|701860.1|699860.1|701868.3|700354.6|701353.8|699845.9|34
1635337840000|2021-10-27 12:30:40|701861.2|699861.2|701856.4|699856.4|701904.4|700370.1|701345.3|699852.4|37
1635337850000|2021-10-27 12:30:50|701855.4|699855.4|701810.2|699810.2|701855.4|700305.8|701305.8|699803.2|36
1635337860000|2021-10-27 12:31:00|701301.8|700301.8|701779.7|699779.7|701820.1|700301.8|701257.2|699749.7|34
1635337870000|2021-10-27 12:31:10|701779.2|699779.2|701837.8|699837.8|701848.3|700289.3|701285.1|699779.2|36
1635337880000|2021-10-27 12:31:20|701834.7|699834.7|701891.4|699891.4|701899.5|700360.8|701360.8|699834.7|36
1635337890000|2021-10-27 12:31:30|701889.9|699889.9|701895.6|699895.6|701905.9|699905.9|701874.2|699874.2|34
1635337900000|2021-10-27 12:31:40|701892.8|699892.8|701322.9|700322.9|701911.7|700345.4|701317.3|699823.1|39
1635337910000|2021-10-27 12:31:50|701325.7|700325.7|701763.6|699763.6|701823.8|700326|701251.5|699754.9|35
1635337920000|2021-10-27 12:32:00|701762.7|699762.7|701755.7|699755.7|701773.7|700260.3|701256.4|699753.1|28
1635337930000|2021-10-27 12:32:10|701759.2|699759.2|701798.6|699798.6|701833.2|700328.1|701291.2|699754.9|35
1635337940000|2021-10-27 12:32:20|701803|699803|701947.8|699947.8|701947.8|700272|701267.9|699762.7|27
1635337950000|2021-10-27 12:32:30|701944.5|699944.5|701952|699952|701987.1|699987.1|701926.5|699926.5|35
1635337960000|2021-10-27 12:32:40|701952.6|699952.6|702035.1|700035.1|702046.9|700046.9|701942.1|699942.1|34
1635337970000|2021-10-27 12:32:50|702032.4|700032.4|702047.6|700047.6|702059.9|700059.9|702032.4|700032.4|32
1635337980000|2021-10-27 12:33:00|702042.4|700042.4|701961|699961|702051.6|700051.6|701911.2|699911.2|38
1635337990000|2021-10-27 12:33:10|701968.9|699968.9|702064.7|700064.7|702082.8|700082.8|701967.8|699967.8|38
1635338000000|2021-10-27 12:33:20|702065|700065|702056.5|700056.5|702065|700065|702053.8|700053.8|25
1635338010000|2021-10-27 12:33:30|702056.8|700056.8|702039.2|700039.2|702056.8|700056.8|702034.2|700034.2|30
1635338020000|2021-10-27 12:33:40|702041.9|700041.9|701565.3|700565.3|702077.6|700568.3|701531.9|700033.5|36
1635338030000|2021-10-27 12:33:50|701566.7|700566.7|702071.1|700071.1|702077.2|700566.7|701564.3|700068.9|29
1635338040000|2021-10-27 12:34:00|701585.3|700585.3|701679.4|700679.4|702174.3|700699.1|701563.9|700071.4|37
1635338050000|2021-10-27 12:34:10|701698.9|700698.9|702271.4|700271.4|702271.4|700698.9|701674.4|700167.7|34
1635338060000|2021-10-27 12:34:20|702243.3|700243.3|702269.1|700269.1|702282.9|700750.6|701750.6|700243.3|36
1635338070000|2021-10-27 12:34:30|702269.2|700269.2|701789.5|700789.5|702325|700824.6|701787.7|700269.2|35
1635338080000|2021-10-27 12:34:40|701792.8|700792.8|701808.9|700808.9|701820.6|700820.6|701788.6|700788.6|30
1635338090000|2021-10-27 12:34:50|701807.1|700807.1|701724.4|700724.4|702242.3|700818.1|701656|700168.9|34
1635338100000|2021-10-27 12:35:00|701732.4|700732.4|702221.5|700221.5|702258|700758.2|701722.1|700217.2|38
1635338110000|2021-10-27 12:35:10|701722.3|700722.3|701764.2|700764.2|702240.1|700764.2|701710.2|700240.1|36
1635338120000|2021-10-27 12:35:20|701760.7|700760.7|701771.7|700771.7|702290.9|700793.1|701757.4|700285.6|27
1635338130000|2021-10-27 12:35:30|701776.1|700776.1|702268.2|700268.2|702340.1|700828.8|701775.4|700268.2|38
1635338140000|2021-10-27 12:35:40|701766|700766|701791.1|700791.1|702294.7|700796.5|701749|700254.5|31
1635338150000|2021-10-27 12:35:50|701787.6|700787.6|702223.5|700223.5|702266.4|700792.3|701681.4|700205|36
1635338160000|2021-10-27 12:36:00|701701.5|700701.5|701762.3|700762.3|702273.8|700778|701701.5|700228.4|35
1635338170000|2021-10-27 12:36:10|701756.1|700756.1|701767|700767|701791.5|700791.5|701752.9|700752.9|29
1635338180000|2021-10-27 12:36:20|701769.8|700769.8|701732.9|700732.9|702248.8|700769.8|701722.3|700248.8|30
1635338190000|2021-10-27 12:36:30|701734.3|700734.3|701710.1|700710.1|702229.4|700734.7|701709.4|700229.2|29
1635338200000|2021-10-27 12:36:40|702195.3|700195.3|701694.7|700694.7|702195.3|700724.9|701678.7|700195.1|32
1635338210000|2021-10-27 12:36:50|701686.5|700686.5|701701.5|700701.5|702228.9|700736|701686.5|700222.4|26
1635338220000|2021-10-27 12:37:00|701721.6|700721.6|701709.7|700709.7|701721.6|700721.6|701690.2|700690.2|33
1635338230000|2021-10-27 12:37:10|701704.8|700704.8|701688.4|700688.4|702218.2|700720|701681.5|700218.2|28
1635338240000|2021-10-27 12:37:20|701690.4|700690.4|701696.3|700696.3|701712.6|700712.6|701690.4|700690.4|21
1635338250000|2021-10-27 12:37:30|701699.2|700699.2|701708.2|700708.2|701708.9|700708.9|701695.3|700695.3|24
1635338260000|2021-10-27 12:37:40|701694.2|700694.2|701703.4|700703.4|701704.1|700704.1|701685.7|700685.7|10
1635338270000|2021-10-27 12:37:50|701687.9|700687.9|701686.2|700686.2|701709.1|700709.1|701676.2|700676.2|31
1635338280000|2021-10-27 12:38:00|701693|700693|701726.5|700726.5|702225|700728|701693|700225|30
1635338290000|2021-10-27 12:38:10|701722.2|700722.2|701534.2|700534.2|702075.1|700733|701529.5|700058|38
1635338300000|2021-10-27 12:38:20|701536.1|700536.1|702056.8|700056.8|702056.8|700548.8|701527.3|700056.8|25
1635338310000|2021-10-27 12:38:30|702056.1|700056.1|701589.1|700589.1|702068|700595.6|701544.9|700040.5|33
1635338320000|2021-10-27 12:38:40|701584|700584|701697.6|700697.6|701705.6|700705.6|701579.8|700579.8|29
1635338330000|2021-10-27 12:38:50|701685.8|700685.8|702196.2|700196.2|702204.3|700695.5|701674.8|700182.5|30
1635338340000|2021-10-27 12:39:00|702195.4|700195.4|701728.8|700728.8|702207.3|700733.6|701679.5|700172.3|34
1635338350000|2021-10-27 12:39:10|701718.5|700718.5|701751.8|700751.8|702234.5|700758.2|701715.2|700234.5|33
1635338360000|2021-10-27 12:39:20|701754.2|700754.2|701734.4|700734.4|701763.3|700763.3|701717.3|700717.3|33
1635338370000|2021-10-27 12:39:30|701731.1|700731.1|701728.9|700728.9|701732.2|700732.2|701713|700713|28
1635338380000|2021-10-27 12:39:40|701726.9|700726.9|701711.7|700711.7|701735.1|700735.1|701699.9|700699.9|39
1635338390000|2021-10-27 12:39:50|701711.3|700711.3|701664.8|700664.8|701711.3|700711.3|701652.4|700652.4|35
1635338400000|2021-10-27 12:40:00|701663.4|700663.4|702139.1|700139.1|702178.8|700681.1|701637.3|700132.3|33
1635338410000|2021-10-27 12:40:10|702125.3|700125.3|702218.6|700218.6|702221.5|700705.8|701656.9|700125.3|34
1635338420000|2021-10-27 12:40:20|702223.2|700223.2|702305.6|700305.6|702306.3|700816.7|701737.4|700220.2|35
1635338430000|2021-10-27 12:40:30|702305.9|700305.9|702299.1|700299.1|702318.4|700801.7|701795.7|700284.5|35
1635338440000|2021-10-27 12:40:40|702295.7|700295.7|702247.5|700247.5|702295.7|700295.7|702247.1|700247.1|34
1635338450000|2021-10-27 12:40:50|702247.9|700247.9|701822.4|700822.4|702346.2|700837.2|701822|700247.9|34
1635338460000|2021-10-27 12:41:00|701822|700822|702308.6|700308.6|702320.3|700822|701811.2|700301.9|35
1635338470000|2021-10-27 12:41:10|702309.6|700309.6|702281.8|700281.8|702310.1|700310.1|702275.3|700275.3|33
1635338480000|2021-10-27 12:41:20|702285.2|700285.2|702320.9|700320.9|702320.9|700320.9|702281.2|700281.2|36
1635338490000|2021-10-27 12:41:30|702325.2|700325.2|702330.9|700330.9|702332|700332|702317.3|700317.3|36
1635338500000|2021-10-27 12:41:40|702330.4|700330.4|701873.1|700873.1|702375|700877|701873.1|700330.3|37
1635338510000|2021-10-27 12:41:50|701872.4|700872.4|702383.8|700383.8|702383.8|700880.1|701871.4|700363.7|33
1635338520000|2021-10-27 12:42:00|701924.9|700924.9|702415.8|700415.8|702437.5|700939|701915.5|700378.7|31
1635338530000|2021-10-27 12:42:10|702424.4|700424.4|702405.5|700405.5|702424.4|700925.5|701923.3|700399.6|26
1635338540000|2021-10-27 12:42:20|702412.4|700412.4|702415.5|700415.5|702421.8|700919.8|701915.8|700412.4|30
1635338550000|2021-10-27 12:42:30|702412.8|700412.8|702453.3|700453.3|702467.5|700467.5|702412.8|700412.8|28
1635338560000|2021-10-27 12:42:40|702435.9|700435.9|702451.6|700451.6|702458.6|700458.6|702435.9|700435.9|31
1635338570000|2021-10-27 12:42:50|702451.7|700451.7|702507.3|700507.3|702507.3|700507.3|702449.8|700449.8|29
1635338580000|2021-10-27 12:43:00|702528.3|700528.3|702580.6|700580.6|702592.6|700592.6|702528.3|700528.3|39
1635338590000|2021-10-27 12:43:10|702580.7|700580.7|702554.5|700554.5|702601.1|701100.5|702054|700554.5|40
1635338600000|2021-10-27 12:43:20|702570.9|700570.9|702540.6|700540.6|702573.4|700573.4|702537.1|700537.1|32
1635338610000|2021-10-27 12:43:30|702539.6|700539.6|702057.2|701057.2|702586.6|701068.7|702056|700538|27
1635338620000|2021-10-27 12:43:40|702063|701063|702116|701116|702665.8|701172.5|702056.8|700620.1|27
1635338630000|2021-10-27 12:43:50|702120.8|701120.8|702170.9|701170.9|702672.2|701170.9|702105.5|700639.2|36
1635338640000|2021-10-27 12:44:00|702172.5|701172.5|702689.6|700689.6|702691.7|701196|702168.3|700657.7|37
1635338650000|2021-10-27 12:44:10|702689.4|700689.4|702674.5|700674.5|702689.4|700689.4|702672.7|700672.7|25
1635338660000|2021-10-27 12:44:20|702675.6|700675.6|702201.7|701201.7|702708.3|701201.8|702191.8|700675.6|37
1635338670000|2021-10-27 12:44:30|702756|700756|702784.8|700784.8|702793|700793|702756|700756|31
1635338680000|2021-10-27 12:44:40|702785.2|700785.2|702792.3|700792.3|702792.3|700792.3|702775.6|700775.6|32
1635338690000|2021-10-27 12:44:50|702791.5|700791.5|702768.5|700768.5|702792.4|701294.7|702271.2|700764.5|29
1635338700000|2021-10-27 12:45:00|702770|700770|702779.6|700779.6|702784.2|700784.2|702765.5|700765.5|31
1635338710000|2021-10-27 12:45:10|702779.1|700779.1|702783.2|700783.2|702784.9|700784.9|702752.9|700752.9|35
1635338720000|2021-10-27 12:45:20|702285.9|701285.9|702795.1|700795.1|702797.8|701292.9|702276.8|700780.8|32
1635338730000|2021-10-27 12:45:30|702791.8|700791.8|702783.6|700783.6|702791.8|700791.8|702760.8|700760.8|35
1635338740000|2021-10-27 12:45:40|702783.3|700783.3|702755.6|700755.6|702789|700789|702755.6|700755.6|29
1635338750000|2021-10-27 12:45:50|702766.8|700766.8|702805.8|700805.8|702805.8|700805.8|702754.8|700754.8|34
1635338760000|2021-10-27 12:46:00|702808.3|700808.3|702793.7|700793.7|702819.4|701318.7|702315.7|700789.9|31
1635338770000|2021-10-27 12:46:10|702799.1|700799.1|702789.9|700789.9|702800.5|700800.5|702789.9|700789.9|31
1635338780000|2021-10-27 12:46:20|702791.1|700791.1|702777.9|700777.9|702820.1|700820.1|702777.9|700777.9|34
1635338790000|2021-10-27 12:46:30|702779.5|700779.5|702782.8|700782.8|702799.6|700799.6|702779.5|700779.5|33
1635338800000|2021-10-27 12:46:40|702782.5|700782.5|702777|700777|702784.5|700784.5|702763|700763|32
1635338810000|2021-10-27 12:46:50|702779.9|700779.9|702314.2|701314.2|702807.9|701315|702308.2|700773.3|30
1635338820000|2021-10-27 12:47:00|702308.8|701308.8|702358.3|701358.3|702845.8|701369.3|702308.8|700822.2|28
1635338830000|2021-10-27 12:47:10|702357.2|701357.2|702360|701360|702364.4|701364.4|702356.9|701356.9|19
1635338840000|2021-10-27 12:47:20|702360.4|701360.4|702359.7|701359.7|702865.5|701365.5|702352|700859.9|21
1635338850000|2021-10-27 12:47:30|702359.8|701359.8|702343.5|701343.5|702823.3|701362.5|702341.1|700823.3|33
1635338860000|2021-10-27 12:47:40|702327.2|701327.2|702329.8|701329.8|702847.1|701354.3|702327.2|700823|37
1635338870000|2021-10-27 12:47:50|702328.8|701328.8|702833.1|700833.1|702848|701364.7|702328.7|700828.7|32
1635338880000|2021-10-27 12:48:00|702831|700831|702778.1|700778.1|702831.4|701295.7|702275.2|700769.4|35
1635338890000|2021-10-27 12:48:10|702775.1|700775.1|702339.7|701339.7|702842.6|701346.9|702292.5|700775.1|33
1635338900000|2021-10-27 12:48:20|702342.6|701342.6|702843.7|700843.7|702845.9|701344.3|702330.5|700831.9|30
1635338910000|2021-10-27 12:48:30|702842.5|700842.5|702363.4|701363.4|702851.9|701367.3|702343.6|700842.5|30
1635338920000|2021-10-27 12:48:40|702357.7|701357.7|702334.9|701334.9|702840.4|701359.8|702332.7|700836.9|17
1635338930000|2021-10-27 12:48:50|702834.3|700834.3|702247.9|701247.9|702834.3|701249.6|702243.8|700751.1|34
1635338940000|2021-10-27 12:49:00|702249.3|701249.3|702684.9|700684.9|702755.6|701257.3|702248.1|700678.1|35
1635338950000|2021-10-27 12:49:10|702695.3|700695.3|702686.4|700686.4|702717|701213.6|702197.9|700686.4|31
1635338960000|2021-10-27 12:49:20|702683.4|700683.4|702677.5|700677.5|702690.6|700690.6|702677.5|700677.5|32
1635338970000|2021-10-27 12:49:30|702683|700683|702679.5|700679.5|702690.1|700690.1|702675.8|700675.8|29
1635338980000|2021-10-27 12:49:40|702676.9|700676.9|702674.6|700674.6|702689.9|700689.9|702671.8|700671.8|29
1635338990000|2021-10-27 12:49:50|702666.6|700666.6|702732.3|700732.3|702748.3|701227|702227|700663.9|33
1635339000000|2021-10-27 12:50:00|702732.5|700732.5|702256.8|701256.8|702749.4|701256.8|702248.3|700727.7|32
1635339010000|2021-10-27 12:50:10|702253|701253|702820.4|700820.4|702822.9|701328.8|702253|700756.6|33
1635339020000|2021-10-27 12:50:20|702821.4|700821.4|702825.6|700825.6|702833.8|701337.5|702334.3|700817.8|32
1635339030000|2021-10-27 12:50:30|702838.5|700838.5|702341.9|701341.9|702845.1|701352.9|702340.2|700835.6|29
1635339040000|2021-10-27 12:50:40|702339.8|701339.8|702337.6|701337.6|702353.1|701353.1|702333.8|701333.8|28
1635339050000|2021-10-27 12:50:50|702336.5|701336.5|702330.5|701330.5|702830.4|701344.7|702330.5|700828.3|27
1635339060000|2021-10-27 12:51:00|702337.2|701337.2|702332.3|701332.3|702337.2|701337.2|702325|701325|26
1635339070000|2021-10-27 12:51:10|702331.5|701331.5|702825.6|700825.6|702830|701336.2|702327|700819.8|22
1635339080000|2021-10-27 12:51:20|702825|700825|702364.1|701364.1|702835.3|701368.8|702355.3|700822.9|26
1635339090000|2021-10-27 12:51:30|702365|701365|702367.4|701367.4|702376.8|701376.8|702359.3|701359.3|29
1635339100000|2021-10-27 12:51:40|702365.1|701365.1|702377.7|701377.7|702378.6|701378.6|702364.9|701364.9|24
1635339110000|2021-10-27 12:51:50|702375.7|701375.7|702374.5|701374.5|702388.4|701388.4|702367.8|701367.8|32
1635339120000|2021-10-27 12:52:00|702373.2|701373.2|702374.2|701374.2|702378.6|701378.6|702373.2|701373.2|28
1635339130000|2021-10-27 12:52:10|702374.4|701374.4|702361|701361|702374.4|701374.4|702357.7|701357.7|25
1635339140000|2021-10-27 12:52:20|702361.4|701361.4|702360.7|701360.7|702368.9|701368.9|702357.7|701357.7|22
1635339150000|2021-10-27 12:52:30|702364.6|701364.6|702366.9|701366.9|702367.2|701367.2|702361.1|701361.1|20
1635339160000|2021-10-27 12:52:40|702367.4|701367.4|702368.7|701368.7|702370.5|701370.5|702364|701364|19
1635339170000|2021-10-27 12:52:50|702371.1|701371.1|702370.4|701370.4|702373.2|701373.2|702367.9|701367.9|27
1635339180000|2021-10-27 12:53:00|702385.4|701385.4|702387.6|701387.6|702394.3|701394.3|702363.2|701363.2|30
1635339190000|2021-10-27 12:53:10|702398.2|701398.2|702467.5|701467.5|702929.8|701471.2|702386.4|700929.8|32
1635339200000|2021-10-27 12:53:20|702468.9|701468.9|702464.4|701464.4|702481.3|701481.3|702456.1|701456.1|25
1635339210000|2021-10-27 12:53:30|702467.1|701467.1|702480.9|701480.9|702485.6|701485.6|702458|701458|24
1635339220000|2021-10-27 12:53:40|702479.2|701479.2|702478.3|701478.3|702485.7|701485.7|702475.3|701475.3|26
1635339230000|2021-10-27 12:53:50|702478.8|701478.8|702503.6|701503.6|702515|701515|702478.8|701478.8|26
1635339240000|2021-10-27 12:54:00|702503.1|701503.1|702499.8|701499.8|703009.3|701520.9|702496.7|700990.8|36
1635339250000|2021-10-27 12:54:10|702496.4|701496.4|702637.5|701637.5|703020|701640.5|702488.8|700989.1|30
1635339260000|2021-10-27 12:54:20|702635.7|701635.7|702632.3|701632.3|702643.2|701643.2|702620.4|701620.4|29
1635339270000|2021-10-27 12:54:30|702633.7|701633.7|702633.9|701633.9|702634|701634|702631|701631|9
1635339280000|2021-10-27 12:54:40|702633.6|701633.6|702637.9|701637.9|702639.1|701639.1|702624.6|701624.6|29
1635339290000|2021-10-27 12:54:50|702638.1|701638.1|702636.2|701636.2|702640.9|701640.9|702635.2|701635.2|13
1635339300000|2021-10-27 12:55:00|702635.7|701635.7|702624.3|701624.3|702637.8|701637.8|702624.3|701624.3|14
1635339310000|2021-10-27 12:55:10|702623.7|701623.7|702733.7|701733.7|702736.1|701736.1|702620.7|701620.7|26
1635339320000|2021-10-27 12:55:20|702730.8|701730.8|702640.3|701640.3|703175.5|701730.8|702624.8|701111.8|32
1635339330000|2021-10-27 12:55:30|702641.7|701641.7|702611.7|701611.7|702643.7|701643.7|702611.7|701611.7|30
1635339340000|2021-10-27 12:55:40|702611.4|701611.4|702879|700879|702992.7|701617.9|702361.2|700879|38
1635339350000|2021-10-27 12:55:50|702873.8|700873.8|702775.5|700775.5|702875.1|701377.4|702355.1|700771.6|32
1635339360000|2021-10-27 12:56:00|702774.5|700774.5|702698.6|700698.6|702775.6|701273.8|702229.8|700680.8|37
1635339370000|2021-10-27 12:56:10|702697.3|700697.3|702719.8|700719.8|702768|700768|702697.3|700697.3|39
1635339380000|2021-10-27 12:56:20|702732.1|700732.1|702709.4|700709.4|702741.8|700741.8|702707.6|700707.6|35
1635339390000|2021-10-27 12:56:30|702707.9|700707.9|702705.3|700705.3|702727.6|700727.6|702689.9|700689.9|36
1635339400000|2021-10-27 12:56:40|702701.1|700701.1|702690.3|700690.3|702702.6|701191.2|702191.2|700682.9|32
1635339410000|2021-10-27 12:56:50|702688.6|700688.6|702705.5|700705.5|702724.2|701211.9|702190.9|700688.5|37
1635339420000|2021-10-27 12:57:00|702704|700704|702727.6|700727.6|702743.7|700743.7|702704|700704|38
1635339430000|2021-10-27 12:57:10|702724.7|700724.7|702716.4|700716.4|702767.7|701224.4|702208.3|700712.3|36
1635339440000|2021-10-27 12:57:20|702716.1|700716.1|702764|700764|702787|701277.5|702181.9|700672.8|38
1635339450000|2021-10-27 12:57:30|702766.3|700766.3|702286|701286|702776.5|701295.9|702267.9|700764|36
1635339460000|2021-10-27 12:57:40|702286.4|701286.4|702271|701271|702791.3|701291.1|702266.9|700773|29
1635339470000|2021-10-27 12:57:50|702272.2|701272.2|702764.9|700764.9|702785.3|701274.3|702260.8|700759.3|32
1635339480000|2021-10-27 12:58:00|702768.5|700768.5|702811.5|700811.5|702812.5|701307.9|702305.8|700767.4|34
1635339490000|2021-10-27 12:58:10|702809.5|700809.5|702286.3|701286.3|702811.2|701294.1|702285.6|700789.9|27
1635339500000|2021-10-27 12:58:20|702277.2|701277.2|702942.5|700942.5|702964.1|701488.7|702277.2|700844.5|35
1635339510000|2021-10-27 12:58:30|702941.9|700941.9|702866.7|700866.7|702941.9|700941.9|702865.5|700865.5|30
1635339520000|2021-10-27 12:58:40|702898.2|700898.2|702434|701434|702942.6|701439.2|702420.3|700896.5|31
1635339530000|2021-10-27 12:58:50|702429.1|701429.1|702491.1|701491.1|702500|701500|702429.1|701429.1|34
1635339540000|2021-10-27 12:59:00|702425.9|701425.9|702486|701486|702986.7|701486.1|702425.4|700937.6|36
1635339550000|2021-10-27 12:59:10|702485.9|701485.9|702421.5|701421.5|702991.3|701485.9|702421.5|700978.4|31
1635339560000|2021-10-27 12:59:20|702418.3|701418.3|702400.8|701400.8|702418.3|701418.3|702357.5|701357.5|31
1635339570000|2021-10-27 12:59:30|702404.4|701404.4|702352.3|701352.3|702902.5|701404.4|702352|700901|33
1635339580000|2021-10-27 12:59:40|702359|701359|702381.7|701381.7|702386.9|701386.9|702353.2|701353.2|27
1635339590000|2021-10-27 12:59:50|702381.1|701381.1|702381.8|701381.8|702406.5|701406.5|702376.9|701376.9|33
1635339600000|2021-10-27 13:00:00|702382.1|701382.1|702428.4|701428.4|702916|701432.7|702350.9|700877|39
1635339610000|2021-10-27 13:00:10|702438.3|701438.3|702435.8|701435.8|702978.6|701459.2|702401.2|700917.8|40
1635339620000|2021-10-27 13:00:20|702468.5|701468.5|702353.7|701353.7|702972.3|701468.5|702353.7|700953.1|30
1635339630000|2021-10-27 13:00:30|702361.3|701361.3|702354.4|701354.4|702889.3|701397.3|702344.8|700846.1|36
1635339640000|2021-10-27 13:00:40|702351.9|701351.9|702336.2|701336.2|702354.3|701354.3|702332.5|701332.5|29
1635339650000|2021-10-27 13:00:50|702335.7|701335.7|702354.6|701354.6|702361.8|701361.8|702334.6|701334.6|32
1635339660000|2021-10-27 13:01:00|702352.1|701352.1|702385.4|701385.4|702942.1|701419|702352.1|700942.1|36
1635339670000|2021-10-27 13:01:10|702391.7|701391.7|702386.5|701386.5|702395.1|701395.1|702380.3|701380.3|31
1635339680000|2021-10-27 13:01:20|702386.2|701386.2|702829.2|700829.2|702865.8|701386.2|702386.2|700828.1|33
1635339690000|2021-10-27 13:01:30|702829.1|700829.1|702851.5|700851.5|702852.8|700852.8|702828.9|700828.9|33
1635339700000|2021-10-27 13:01:40|702851|700851|702888.4|700888.4|702888.4|701376.9|702371.4|700845.4|26
1635339710000|2021-10-27 13:01:50|702889.2|700889.2|702352.4|701352.4|702889.2|701382.4|702347.5|700870.7|35
1635339720000|2021-10-27 13:02:00|702357.8|701357.8|702854.6|700854.6|702872|701364.1|702357.6|700836.1|33
1635339730000|2021-10-27 13:02:10|702855.2|700855.2|702860.2|700860.2|702885.9|700885.9|702855.2|700855.2|31
1635339740000|2021-10-27 13:02:20|702860.6|700860.6|702396.3|701396.3|702896.2|701396.3|702367.7|700860.6|23
1635339750000|2021-10-27 13:02:30|702397|701397|702382.1|701382.1|702881.3|701405.2|702367.8|700878.3|30
1635339760000|2021-10-27 13:02:40|702384.4|701384.4|702384.6|701384.6|702902.1|701400.9|702363.4|700899.6|30
1635339770000|2021-10-27 13:02:50|702388.1|701388.1|702888.3|700888.3|702891.9|701400.5|702381.1|700878.5|26
1635339780000|2021-10-27 13:03:00|702888.8|700888.8|702414.5|701414.5|702937.6|701421.2|702388.6|700888.8|38
1635339790000|2021-10-27 13:03:10|702421.6|701421.6|702933.7|700933.7|702933.7|701432.7|702409.2|700908.8|31
1635339800000|2021-10-27 13:03:20|702933.3|700933.3|702933.5|700933.5|702955.1|701453.6|702427|700933.3|33
1635339810000|2021-10-27 13:03:30|702434.6|701434.6|702386.2|701386.2|702950.6|701442.8|702373.1|700891.7|37
1635339820000|2021-10-27 13:03:40|702379.9|701379.9|702392.7|701392.7|702396.4|701396.4|702379.4|701379.4|33
1635339830000|2021-10-27 13:03:50|702394.1|701394.1|702391.1|701391.1|702406|701406|702385.5|701385.5|30
1635339840000|2021-10-27 13:04:00|702389.1|701389.1|702382.2|701382.2|702882.9|701402.3|702375.3|700882.9|31
1635339850000|2021-10-27 13:04:10|702381.1|701381.1|702384.5|701384.5|702894.3|701392.5|702354.3|700838.7|35
1635339860000|2021-10-27 13:04:20|702387.4|701387.4|702841.1|700841.1|702863.8|701389.6|702371.8|700829.6|37
1635339870000|2021-10-27 13:04:30|702840.6|700840.6|702839|700839|702843.6|700843.6|702830.6|700830.6|35
1635339880000|2021-10-27 13:04:40|702829.4|700829.4|702849.5|700849.5|702858.8|700858.8|702825.4|700825.4|33
1635339890000|2021-10-27 13:04:50|702848.8|700848.8|702876.1|700876.1|702886.9|700886.9|702844.4|700844.4|28
1635339900000|2021-10-27 13:05:00|702877.5|700877.5|702866.5|700866.5|702903.3|701377.9|702377|700848|39
1635339910000|2021-10-27 13:05:10|702865.3|700865.3|702936.4|700936.4|702936.4|701386.7|702386.7|700864.7|37
1635339920000|2021-10-27 13:05:20|702936.1|700936.1|702879.8|700879.8|702940.9|701434|702361.2|700823.2|40
1635339930000|2021-10-27 13:05:30|702870.4|700870.4|702386.9|701386.9|702881.3|701386.9|702345.4|700845.6|36
1635339940000|2021-10-27 13:05:40|702389.1|701389.1|702781.6|700781.6|702895.5|701416.8|702386.2|700758.9|38
1635339950000|2021-10-27 13:05:50|702780.3|700780.3|702824|700824|702833.7|700833.7|702778.5|700778.5|30
1635339960000|2021-10-27 13:06:00|702827.6|700827.6|702828.4|700828.4|702854.3|700854.3|702825.4|700825.4|37
1635339970000|2021-10-27 13:06:10|702831.9|700831.9|702843.8|700843.8|702849.2|701341.1|702341.1|700821.7|21
1635339980000|2021-10-27 13:06:20|702841|700841|702915.1|700915.1|702930.9|701427.1|702356.1|700837.8|33
1635339990000|2021-10-27 13:06:30|702421.5|701421.5|702924.9|700924.9|702932.9|701441|702389.6|700888|34
1635340000000|2021-10-27 13:06:40|702926.1|700926.1|702412.3|701412.3|702941.9|701460.2|702404.2|700899.5|35
1635340010000|2021-10-27 13:06:50|702410.3|701410.3|702396.4|701396.4|702896.6|701410.3|702387.1|700877.7|24
1635340020000|2021-10-27 13:07:00|702398|701398|702813.7|700813.7|702861.1|701398.6|702353.6|700813.7|28
1635340030000|2021-10-27 13:07:10|702313.7|701313.7|702812|700812|702845.4|701316.3|702310.4|700809.7|33
1635340040000|2021-10-27 13:07:20|702301.1|701301.1|702795.1|700795.1|702797.6|701308.5|702301.1|700778.1|25
1635340050000|2021-10-27 13:07:30|702788.5|700788.5|702864.1|700864.1|702864.1|701349.1|702339.6|700785|31
1635340060000|2021-10-27 13:07:40|702857.8|700857.8|702882.2|700882.2|702882.2|701376.9|702344|700838.5|38
1635340070000|2021-10-27 13:07:50|702886.7|700886.7|702378.5|701378.5|702897.1|701400.3|702377.3|700880.7|35
1635340080000|2021-10-27 13:08:00|702377.5|701377.5|702861|700861|702883.6|701381.4|702373.9|700854.4|33
1635340090000|2021-10-27 13:08:10|702861.3|700861.3|702374.7|701374.7|702875.6|701375.3|702369.9|700857.8|30
1635340100000|2021-10-27 13:08:20|702373.5|701373.5|702376.3|701376.3|702379.2|701379.2|702368.9|701368.9|29
1635340110000|2021-10-27 13:08:30|702374.9|701374.9|702388.6|701388.6|702869|701396.6|702368.1|700855.7|32
1635340120000|2021-10-27 13:08:40|702384.7|701384.7|702367.1|701367.1|702871.9|701388.3|702360.5|700871.9|30
1635340130000|2021-10-27 13:08:50|702367|701367|702859.6|700859.6|702867.7|701374.4|702364.3|700859.6|24
1635340140000|2021-10-27 13:09:00|702856.5|700856.5|702337|701337|702856.5|701356.8|702332.3|700843.1|33
1635340150000|2021-10-27 13:09:10|702345.8|701345.8|702350.3|701350.3|702350.5|701350.5|702311.7|701311.7|33
1635340160000|2021-10-27 13:09:20|702348.1|701348.1|702338.7|701338.7|702356.2|701356.2|702337.4|701337.4|26
1635340170000|2021-10-27 13:09:30|702338.1|701338.1|702339.4|701339.4|702343.7|701343.7|702330.6|701330.6|25
1635340180000|2021-10-27 13:09:40|702348.9|701348.9|702353.3|701353.3|702357.1|701357.1|702344.4|701344.4|24
1635340190000|2021-10-27 13:09:50|702355.1|701355.1|702366.3|701366.3|702391.3|701391.3|702334.4|701334.4|35
1635340200000|2021-10-27 13:10:00|702366.9|701366.9|702363|701363|702371.7|701371.7|702358.9|701358.9|27
1635340210000|2021-10-27 13:10:10|702364.6|701364.6|702879.2|700879.2|702879.5|701370.1|702364.6|700869.9|24
1635340220000|2021-10-27 13:10:20|702365|701365|702381.3|701381.3|702387.4|701387.4|702365|701365|29
1635340230000|2021-10-27 13:10:30|702380.4|701380.4|702372.7|701372.7|702385.7|701385.7|702366|701366|15
1635340240000|2021-10-27 13:10:40|702370.6|701370.6|702372.2|701372.2|702376.9|701376.9|702368|701368|20
1635340250000|2021-10-27 13:10:50|702373.4|701373.4|702364.4|701364.4|702373.4|701373.4|702358|701358|21
1635340260000|2021-10-27 13:11:00|702362.1|701362.1|702365.6|701365.6|702369.2|701369.2|702362.1|701362.1|19
1635340270000|2021-10-27 13:11:10|702361.2|701361.2|702829.7|700829.7|702838.3|701361.2|702349.6|700819.7|29
1635340280000|2021-10-27 13:11:20|702823.2|700823.2|702820.8|700820.8|702831.2|700831.2|702818.3|700818.3|21
1635340290000|2021-10-27 13:11:30|702820.3|700820.3|702326.7|701326.7|702829.5|701335.9|702317.6|700809.2|37
1635340300000|2021-10-27 13:11:40|702327|701327|702297.7|701297.7|702831.8|701331.6|702293.9|700830.9|36
1635340310000|2021-10-27 13:11:50|702268.2|701268.2|702780.2|700780.2|702780.2|701268.2|702253.2|700737.3|32
1635340320000|2021-10-27 13:12:00|702783.2|700783.2|702833.9|700833.9|702833.9|700833.9|702775.1|700775.1|30
1635340330000|2021-10-27 13:12:10|702829|700829|702814.6|700814.6|702829|700829|702801.5|700801.5|30
1635340340000|2021-10-27 13:12:20|702815.4|700815.4|702348.3|701348.3|702837.6|701351.8|702348.3|700811.5|27
1635340350000|2021-10-27 13:12:30|702353.6|701353.6|702844.8|700844.8|702853.3|701353.6|702345.3|700840.5|26
1635340360000|2021-10-27 13:12:40|702841.5|700841.5|702801.6|700801.6|702857.8|700857.8|702794.4|700794.4|33
1635340370000|2021-10-27 13:12:50|702800|700800|702353.1|701353.1|702867.7|701353.1|702353.1|700797.2|32
1635340380000|2021-10-27 13:13:00|702849.2|700849.2|702381.1|701381.1|702872.2|701381.1|702367.2|700815.6|27
1635340390000|2021-10-27 13:13:10|702381.8|701381.8|702381.5|701381.5|702389.5|701389.5|702380.4|701380.4|29
1635340400000|2021-10-27 13:13:20|702380|701380|702898.1|700898.1|702907.7|701399.4|702380|700882.2|30
1635340410000|2021-10-27 13:13:30|702892.7|700892.7|702443.9|701443.9|702928.9|701443.9|702391.7|700892.7|28
1635340420000|2021-10-27 13:13:40|702441.2|701441.2|702491.1|701491.1|702971.9|701501|702426.9|700913.7|36
1635340430000|2021-10-27 13:13:50|702475.6|701475.6|703069|701069|703070.3|701573.2|702473.5|701010.4|33
1635340440000|2021-10-27 13:14:00|703068.5|701068.5|703018.7|701018.7|703068.5|701572.2|702562.7|701018.7|34
1635340450000|2021-10-27 13:14:10|703027.9|701027.9|703071.9|701071.9|703075.7|701075.7|703027.9|701027.9|29
1635340460000|2021-10-27 13:14:20|703071.1|701071.1|703042.3|701042.3|703076.6|701076.6|703029.5|701029.5|22
1635340470000|2021-10-27 13:14:30|703044.4|701044.4|702590.5|701590.5|703094.8|701598.9|702586.9|701041.6|27
1635340480000|2021-10-27 13:14:40|702594.5|701594.5|702599.7|701599.7|703091|701614.8|702576.9|701075.9|29
1635340490000|2021-10-27 13:14:50|702600|701600|703181.3|701181.3|703185.9|701659.6|702597|701181.3|36
1635340500000|2021-10-27 13:15:00|702686.1|701686.1|702661.4|701661.4|703254.2|701750.9|702638.7|701154.3|31
1635340510000|2021-10-27 13:15:10|702663.4|701663.4|702653.1|701653.1|703166.7|701670.6|702642.3|701132.5|37
1635340520000|2021-10-27 13:15:20|702657.7|701657.7|703133.5|701133.5|703172.9|701678.3|702628.7|701133.5|34
1635340530000|2021-10-27 13:15:30|703133.1|701133.1|703121.8|701121.8|703133.1|701133.1|703119|701119|11
1635340540000|2021-10-27 13:15:40|703124.6|701124.6|702757.7|701757.7|703258.5|701757.9|702632.8|701124.6|29
1635340550000|2021-10-27 13:15:50|702755.7|701755.7|702638.5|701638.5|703248.8|701774.3|702638.5|701196.2|33
1635340560000|2021-10-27 13:16:00|702631.7|701631.7|702645|701645|703152.2|701657.6|702619.2|701136.3|35
1635340570000|2021-10-27 13:16:10|702636.9|701636.9|702620.2|701620.2|703121.2|701654.3|702620.2|701116|26
1635340580000|2021-10-27 13:16:20|702617.5|701617.5|702619.5|701619.5|703124.2|701621.4|702614.5|701108.8|29
1635340590000|2021-10-27 13:16:30|702621.3|701621.3|702620.9|701620.9|703126.5|701634.8|702610.2|701126.5|25
1635340600000|2021-10-27 13:16:40|702617|701617|702595.4|701595.4|703106.5|701617|702583.4|701084.6|31
1635340610000|2021-10-27 13:16:50|702596.1|701596.1|702616.6|701616.6|703122.4|701628.3|702595.5|701094.3|26
1635340620000|2021-10-27 13:17:00|702615.7|701615.7|702630.2|701630.2|702651.8|701651.8|702615.6|701615.6|36
1635340630000|2021-10-27 13:17:10|702627.9|701627.9|702652.2|701652.2|702656.3|701656.3|702620.8|701620.8|30
1635340640000|2021-10-27 13:17:20|702660.3|701660.3|702642.5|701642.5|702660.3|701660.3|702635.3|701635.3|29
1635340650000|2021-10-27 13:17:30|702641.2|701641.2|702632.6|701632.6|702648.6|701648.6|702632.6|701632.6|27
1635340660000|2021-10-27 13:17:40|702633.1|701633.1|703132|701132|703135.3|701633.1|702632.7|701122.1|22
1635340670000|2021-10-27 13:17:50|703134.6|701134.6|702633|701633|703134.6|701637.4|702632.4|701130|12
1635340680000|2021-10-27 13:18:00|702634.5|701634.5|702634.6|701634.6|702635.5|701635.5|702633.4|701633.4|12
1635340690000|2021-10-27 13:18:10|702633.2|701633.2|702647.2|701647.2|702653.7|701653.7|702629.8|701629.8|20
1635340700000|2021-10-27 13:18:20|702647.6|701647.6|702599.8|701599.8|702647.6|701647.6|702594.9|701594.9|29
1635340710000|2021-10-27 13:18:30|702598.3|701598.3|702612.5|701612.5|702616.9|701616.9|702595.5|701595.5|26
1635340720000|2021-10-27 13:18:40|702614.7|701614.7|702610.4|701610.4|702617.1|701617.1|702606.5|701606.5|34
1635340730000|2021-10-27 13:18:50|702609.7|701609.7|702611.9|701611.9|702611.9|701611.9|702601.3|701601.3|20
1635340740000|2021-10-27 13:19:00|702611.2|701611.2|702628.3|701628.3|702629|701629|702611.2|701611.2|25
1635340750000|2021-10-27 13:19:10|702627.2|701627.2|702611.6|701611.6|702629|701629|702611.4|701611.4|15
1635340760000|2021-10-27 13:19:20|702611.3|701611.3|702609.6|701609.6|702621.6|701621.6|702609.6|701609.6|24
1635340770000|2021-10-27 13:19:30|702609.9|701609.9|702649.5|701649.5|703111.5|701653.9|702608.7|701103.8|19
1635340780000|2021-10-27 13:19:40|702661|701661|702655.9|701655.9|702666.6|701666.6|702648.4|701648.4|29
1635340790000|2021-10-27 13:19:50|702657|701657|702644.6|701644.6|702669.9|701669.9|702632|701632|35
1635340800000|2021-10-27 13:20:00|702645.9|701645.9|702644.3|701644.3|702649.3|701649.3|702629.6|701629.6|34
1635340810000|2021-10-27 13:20:10|702640.3|701640.3|702646.3|701646.3|702646.9|701646.9|702638.5|701638.5|16
1635340820000|2021-10-27 13:20:20|702647.2|701647.2|702668.2|701668.2|702669.2|701669.2|702642.4|701642.4|26
1635340830000|2021-10-27 13:20:30|702668.1|701668.1|702664.9|701664.9|702669|701669|702656.9|701656.9|28
1635340840000|2021-10-27 13:20:40|702666.9|701666.9|702669.3|701669.3|702669.3|701669.3|702660|701660|22
1635340850000|2021-10-27 13:20:50|702669.1|701669.1|702659.3|701659.3|702669.9|701669.9|702648.9|701648.9|24
1635340860000|2021-10-27 13:21:00|702660.2|701660.2|702662.7|701662.7|702665.4|701665.4|702658.4|701658.4|16
1635340870000|2021-10-27 13:21:10|702660.8|701660.8|702669.2|701669.2|702679.6|701679.6|702659.9|701659.9|22
1635340880000|2021-10-27 13:21:20|702669.5|701669.5|703237.2|701237.2|703254.6|701786.5|702669.5|701236.1|31
1635340890000|2021-10-27 13:21:30|703239.2|701239.2|702679.5|701679.5|703258.7|701694.1|702632.1|701183.8|33
1635340900000|2021-10-27 13:21:40|702687.9|701687.9|702676.7|701676.7|703237.4|701731.1|702666|701224.6|37
1635340910000|2021-10-27 13:21:50|702681|701681|702711.2|701711.2|702714.5|701714.5|702671|701671|36
1635340920000|2021-10-27 13:22:00|702711.3|701711.3|703216.6|701216.6|703222|701714.8|702707.4|701212|29
1635340930000|2021-10-27 13:22:10|703215.5|701215.5|703205|701205|703220.1|701717.9|702714.9|701205|28
1635340940000|2021-10-27 13:22:20|702697|701697|702694.1|701694.1|702703.8|701703.8|702690.2|701690.2|23
1635340950000|2021-10-27 13:22:30|702702.7|701702.7|703263.3|701263.3|703266.5|701765.8|702695.6|701262.1|33
1635340960000|2021-10-27 13:22:40|703263.4|701263.4|703268.5|701268.5|703291.2|701803|702803|701263.4|34
1635340970000|2021-10-27 13:22:50|703269.2|701269.2|703259|701259|703269.2|701269.2|703257|701257|27
1635340980000|2021-10-27 13:23:00|703259.3|701259.3|703241.8|701241.8|703259.6|701259.6|703240.4|701240.4|22
1635340990000|2021-10-27 13:23:10|703241.2|701241.2|702739|701739|703253.1|701748.8|702739|701238.6|33
1635341000000|2021-10-27 13:23:20|702738.3|701738.3|703123.3|701123.3|703227.9|701738.5|702720.4|701118.3|21
1635341010000|2021-10-27 13:23:30|703125.7|701125.7|703112.1|701112.1|703125.7|701125.7|703109.1|701109.1|28
1635341020000|2021-10-27 13:23:40|703103.4|701103.4|703095.4|701095.4|703107.7|701596.2|702593|701085.8|36
1635341030000|2021-10-27 13:23:50|703096.2|701096.2|702641.5|701641.5|703113.4|701642.3|702616.8|701090.3|24
1635341040000|2021-10-27 13:24:00|702638.6|701638.6|703159|701159|703162.2|701662.6|702635.3|701135.8|32
1635341050000|2021-10-27 13:24:10|703162.8|701162.8|702661.3|701661.3|703164.1|701669.5|702661.3|701159|27
1635341060000|2021-10-27 13:24:20|702652.5|701652.5|703223.9|701223.9|703249.1|701750|702638.8|701161.8|36
1635341070000|2021-10-27 13:24:30|703223.8|701223.8|703252.5|701252.5|703252.6|701252.6|703222.9|701222.9|27
1635341080000|2021-10-27 13:24:40|703250.9|701250.9|703236.2|701236.2|703250.9|701250.9|703227.9|701227.9|35
1635341090000|2021-10-27 13:24:50|703238.7|701238.7|703236.5|701236.5|703238.7|701756.5|702740.4|701231.4|31
1635341100000|2021-10-27 13:25:00|703231.6|701231.6|703223.6|701223.6|703236.4|701236.4|703223|701223|38
1635341110000|2021-10-27 13:25:10|703221.5|701221.5|702808|701808|703221.5|701810.1|702722.6|701218.2|27
1635341120000|2021-10-27 13:25:20|702807.5|701807.5|702807.7|701807.7|702814|701814|702807.4|701807.4|12
1635341130000|2021-10-27 13:25:30|702808.6|701808.6|702806.3|701806.3|702809.1|701809.1|702805.3|701805.3|20
1635341140000|2021-10-27 13:25:40|702805.5|701805.5|702801.8|701801.8|702805.5|701805.5|702798.6|701798.6|16
1635341150000|2021-10-27 13:25:50|702767.1|701767.1|702703.9|701703.9|703241.6|701767.1|702697.2|701220.8|33
1635341160000|2021-10-27 13:26:00|702701.5|701701.5|702711.9|701711.9|702715.7|701715.7|702700.9|701700.9|28
1635341170000|2021-10-27 13:26:10|702713|701713|703223.1|701223.1|703223.1|701713|702709.4|701208.2|31
1635341180000|2021-10-27 13:26:20|703219.9|701219.9|703211|701211|703223|701719.5|702716.8|701209.8|26
1635341190000|2021-10-27 13:26:30|702724.5|701724.5|702798.5|701798.5|703288.9|701799.3|702724.5|701219.5|17
1635341200000|2021-10-27 13:26:40|702799.1|701799.1|702748.5|701748.5|703289.6|701803.6|702742.5|701251.1|30
1635341210000|2021-10-27 13:26:50|702749|701749|702657.6|701657.6|702751.2|701751.2|702657.6|701657.6|31
1635341220000|2021-10-27 13:27:00|702657.8|701657.8|702656.2|701656.2|702708.8|701708.8|702653.6|701653.6|33
1635341230000|2021-10-27 13:27:10|702654.7|701654.7|702640.5|701640.5|702654.7|701654.7|702630.6|701630.6|25
1635341240000|2021-10-27 13:27:20|702646.5|701646.5|702655.1|701655.1|702656.4|701656.4|702646.5|701646.5|18
1635341250000|2021-10-27 13:27:30|702655.9|701655.9|702679.8|701679.8|703189.8|701684.5|702655.9|701159.9|25
1635341260000|2021-10-27 13:27:40|702676.8|701676.8|702680.2|701680.2|703197.4|701723.1|702671.5|701172.3|37
1635341270000|2021-10-27 13:27:50|702682.2|701682.2|702661.7|701661.7|703162.5|701696.2|702644.1|701159.5|27
1635341280000|2021-10-27 13:28:00|702662.1|701662.1|702598.3|701598.3|703165.9|701662.1|702591.4|701143.8|34
1635341290000|2021-10-27 13:28:10|702595.9|701595.9|702567.1|701567.1|703070.4|701595.9|702555.6|701070.4|33
1635341300000|2021-10-27 13:28:20|702574.3|701574.3|702588.5|701588.5|703083.4|701590.3|702573|701083.4|21
1635341310000|2021-10-27 13:28:30|702589.7|701589.7|702607.7|701607.7|703157.2|701653.1|702589.7|701125.4|31
1635341320000|2021-10-27 13:28:40|703115.4|701115.4|702626.8|701626.8|703147.6|701640.7|702616.4|701113.3|33
1635341330000|2021-10-27 13:28:50|702608.6|701608.6|702625.8|701625.8|703114.4|701627.3|702608.6|701112.8|24
1635341340000|2021-10-27 13:29:00|702624.5|701624.5|702617.8|701617.8|702625.1|701625.1|702608.4|701608.4|24
1635341350000|2021-10-27 13:29:10|702620.8|701620.8|702577.7|701577.7|702620.8|701620.8|702577.7|701577.7|19
1635341360000|2021-10-27 13:29:20|702578.4|701578.4|702546.8|701546.8|703053.5|701578.4|702545.2|701053.5|27
1635341370000|2021-10-27 13:29:30|702549|701549|702555.8|701555.8|703072.1|701574|702549|701066.8|34
1635341380000|2021-10-27 13:29:40|702557|701557|703021.1|701021.1|703033.3|701560.7|702537.5|701019.1|38
1635341390000|2021-10-27 13:29:50|703009.2|701009.2|703045.2|701045.2|703049.4|701049.4|702981.3|700981.3|33
1635341400000|2021-10-27 13:30:00|703047.8|701047.8|703015.8|701015.8|703093.4|701578.3|702506.8|701002.1|40
1635341410000|2021-10-27 13:30:10|703016.8|701016.8|703073.8|701073.8|703073.8|701552.5|702445.6|700944.5|39
1635341420000|2021-10-27 13:30:20|703072.9|701072.9|702664.8|701664.8|703090.7|701664.8|702581|701052.7|37
1635341430000|2021-10-27 13:30:30|703187.8|701187.8|703190.3|701190.3|703211|701709.9|702680.8|701176.9|38
1635341440000|2021-10-27 13:30:40|703191.2|701191.2|703138|701138|703192.9|701677.7|702669.2|701133.3|37
1635341450000|2021-10-27 13:30:50|703142.2|701142.2|703142.6|701142.6|703170.1|701660.5|702628.2|701122.2|36
1635341460000|2021-10-27 13:31:00|703143.9|701143.9|703141.5|701141.5|703148.4|701639.3|702636|701101.5|38
1635341470000|2021-10-27 13:31:10|703138.7|701138.7|703140.8|701140.8|703142.3|701142.3|703126.2|701126.2|35
1635341480000|2021-10-27 13:31:20|703140.7|701140.7|702629.5|701629.5|703148.8|701639.8|702626.7|701129.8|35
1635341490000|2021-10-27 13:31:30|702631.8|701631.8|703139.4|701139.4|703162.1|701646.6|702627.3|701130.4|34
1635341500000|2021-10-27 13:31:40|703139.2|701139.2|702641.3|701641.3|703166.2|701653.1|702632.5|701137.7|25
1635341510000|2021-10-27 13:31:50|703144.7|701144.7|702671.9|701671.9|703180|701709.6|702635|701144.7|38
1635341520000|2021-10-27 13:32:00|702665.6|701665.6|702662.2|701662.2|703200.9|701701.9|702653.2|701179.7|36
1635341530000|2021-10-27 13:32:10|702663.3|701663.3|702653.9|701653.9|702669.8|701669.8|702652.1|701652.1|35
1635341540000|2021-10-27 13:32:20|702653|701653|703102.6|701102.6|703102.6|701669.8|702644.5|701102.6|32
1635341550000|2021-10-27 13:32:30|702609.8|701609.8|702602.1|701602.1|702640.3|701640.3|702602.1|701602.1|36
1635341560000|2021-10-27 13:32:40|702605.3|701605.3|702585.3|701585.3|703101.9|701639.7|702576.5|701076.2|39
1635341570000|2021-10-27 13:32:50|702595.4|701595.4|702616.5|701616.5|703100.7|701623.3|702595.4|701087.4|39
1635341580000|2021-10-27 13:33:00|702620.2|701620.2|702631.2|701631.2|702639.6|701639.6|702612.1|701612.1|35
1635341590000|2021-10-27 13:33:10|702629.3|701629.3|702711.5|701711.5|702711.5|701711.5|702627.7|701627.7|36
1635341600000|2021-10-27 13:33:20|702723|701723|702674.3|701674.3|703201.4|701763.3|702673.8|701175.2|38
1635341610000|2021-10-27 13:33:30|702660.5|701660.5|702660.5|701660.5|703146.6|701664.8|702638.3|701144.4|37
1635341620000|2021-10-27 13:33:40|702658.5|701658.5|703190.5|701190.5|703195.6|701694.6|702637.6|701163.2|40
1635341630000|2021-10-27 13:33:50|703187.3|701187.3|703129.2|701129.2|703197|701689.5|702635.3|701129.2|37
1635341640000|2021-10-27 13:34:00|703126.2|701126.2|702665.4|701665.4|703141.9|701665.4|702607.3|701104|40
1635341650000|2021-10-27 13:34:10|702662.3|701662.3|702678|701678|702688.4|701688.4|702657.7|701657.7|37
1635341660000|2021-10-27 13:34:20|702680.6|701680.6|702709|701709|703180.6|701709|702661.2|701178.4|33
1635341670000|2021-10-27 13:34:30|702708.1|701708.1|702756.9|701756.9|703258|701771.9|702704.6|701235.7|36
1635341680000|2021-10-27 13:34:40|702759|701759|702784.3|701784.3|703272|701807.5|702756.6|701272|38
1635341690000|2021-10-27 13:34:50|702797.2|701797.2|702909.9|701909.9|702909.9|701909.9|702796|701796|36
1635341700000|2021-10-27 13:35:00|702910|701910|702855.9|701855.9|703397.8|701914.4|702855.1|701364.1|39
1635341710000|2021-10-27 13:35:10|702851.6|701851.6|702826.5|701826.5|703341.7|701860.5|702826.5|701327.3|35
1635341720000|2021-10-27 13:35:20|702822.8|701822.8|702807.8|701807.8|703304.6|701829.2|702784.7|701286.8|38
1635341730000|2021-10-27 13:35:30|702808.7|701808.7|702816.7|701816.7|703307|701824.2|702780.4|701283.7|35
1635341740000|2021-10-27 13:35:40|702815.9|701815.9|703290.5|701290.5|703298.2|701843.7|702797.2|701290.5|33
1635341750000|2021-10-27 13:35:50|703282.9|701282.9|702773.3|701773.3|703287.9|701788.6|702758.5|701256.7|35
1635341760000|2021-10-27 13:36:00|702777.4|701777.4|702782.9|701782.9|703302.2|701783.3|702752.6|701247.2|38
1635341770000|2021-10-27 13:36:10|702782.2|701782.2|702827.8|701827.8|703343.1|701834|702764.2|701272.3|36
1635341780000|2021-10-27 13:36:20|702833.1|701833.1|702810.4|701810.4|703338.3|701833.1|702774.8|701297.2|38
1635341790000|2021-10-27 13:36:30|702799|701799|702761.2|701761.2|703284.5|701799.9|702761.2|701284.5|35
1635341800000|2021-10-27 13:36:40|702760.2|701760.2|703316.3|701316.3|703320.9|701799.3|702755.8|701235.6|34
1635341810000|2021-10-27 13:36:50|703313|701313|702807.5|701807.5|703313|701813|702796.5|701304.5|31
1635341820000|2021-10-27 13:37:00|702810.8|701810.8|702826.8|701826.8|703371|701830.1|702801.1|701335.8|34
1635341830000|2021-10-27 13:37:10|702829.2|701829.2|703324.5|701324.5|703337.7|701838.3|702797.4|701324.5|30
1635341840000|2021-10-27 13:37:20|702821.3|701821.3|703311.1|701311.1|703330.4|701822.3|702810.4|701307.4|28
1635341850000|2021-10-27 13:37:30|703308.6|701308.6|703312.2|701312.2|703318.8|701318.8|703307|701307|26
1635341860000|2021-10-27 13:37:40|703310.3|701310.3|702828.8|701828.8|703337.8|701845.4|702805.9|701310.3|34
1635341870000|2021-10-27 13:37:50|702829|701829|703332.9|701332.9|703339.2|701829.6|702821.1|701310.2|33
1635341880000|2021-10-27 13:38:00|703327.5|701327.5|703297.4|701297.4|703327.5|701806.1|702757.3|701263.1|32
1635341890000|2021-10-27 13:38:10|703290.8|701290.8|703212|701212|703297.2|701794.6|702712.9|701210.6|37
1635341900000|2021-10-27 13:38:20|703216.7|701216.7|703199.9|701199.9|703216.7|701709.3|702670.9|701181.4|31
1635341910000|2021-10-27 13:38:30|703198.5|701198.5|703240.4|701240.4|703247.3|701739|702730.6|701187.9|36
1635341920000|2021-10-27 13:38:40|703239.6|701239.6|702733.5|701733.5|703244.7|701746.5|702732.6|701234.9|31
1635341930000|2021-10-27 13:38:50|702733.1|701733.1|702832|701832|703330|701840.3|702732.9|701319.9|35
1635341940000|2021-10-27 13:39:00|702829.5|701829.5|702836.8|701836.8|703349.5|701853.2|702829.5|701335.9|37
1635341950000|2021-10-27 13:39:10|702834.9|701834.9|702843.2|701843.2|703360.5|701848.3|702834.9|701339.1|30
1635341960000|2021-10-27 13:39:20|702841.8|701841.8|702846.7|701846.7|702849.2|701849.2|702839.1|701839.1|31
1635341970000|2021-10-27 13:39:30|702848.9|701848.9|702925|701925|703415.5|701925|702844.3|701353.5|35
1635341980000|2021-10-27 13:39:40|702908.5|701908.5|702903.8|701903.8|703402.8|701933.2|702903.8|701401.6|32
1635341990000|2021-10-27 13:39:50|702901.2|701901.2|702901.5|701901.5|703405.5|701923.7|702894.4|701405.5|37
1635342000000|2021-10-27 13:40:00|702899.9|701899.9|702893.4|701893.4|703429.4|701930.5|702893.4|701394.8|37
1635342010000|2021-10-27 13:40:10|702898.8|701898.8|703033.9|702033.9|703039.3|702039.3|702890.3|701890.3|28
1635342020000|2021-10-27 13:40:20|703518.9|701518.9|703042.6|702042.6|703570.6|702066.5|703020.2|701518.9|38
1635342030000|2021-10-27 13:40:30|703044.9|702044.9|703541|701541|703555.7|702064.9|703010.9|701504.5|37
1635342040000|2021-10-27 13:40:40|703035.7|702035.7|703009.2|702009.2|703533.9|702036.3|702995.7|701495.6|34
1635342050000|2021-10-27 13:40:50|703009.1|702009.1|702991.9|701991.9|703495.1|702021.3|702985.7|701488|37
1635342060000|2021-10-27 13:41:00|702990.3|701990.3|702977.7|701977.7|703475.6|701998.1|702962.4|701474.6|36
1635342070000|2021-10-27 13:41:10|702969|701969|703496.8|701496.8|703502.7|701981|702966.5|701475.6|34
1635342080000|2021-10-27 13:41:20|703495.4|701495.4|703494.8|701494.8|703506.3|701506.3|703488.7|701488.7|27
1635342090000|2021-10-27 13:41:30|703482.4|701482.4|703108.7|702108.7|703591|702114.8|702982.9|701482.4|32
1635342100000|2021-10-27 13:41:40|703098.1|702098.1|703100.9|702100.9|703604.4|702106.1|703090.7|701596.1|37
1635342110000|2021-10-27 13:41:50|703103.6|702103.6|703056.8|702056.8|703598.8|702120|703056.8|701583.1|33
1635342120000|2021-10-27 13:42:00|703068.9|702068.9|703095.6|702095.6|703605.7|702098.9|703062.8|701556.8|36
1635342130000|2021-10-27 13:42:10|703090.8|702090.8|703046.9|702046.9|703583.7|702090.8|703018|701528.9|38
1635342140000|2021-10-27 13:42:20|703048.1|702048.1|703019.6|702019.6|703570.3|702078.7|703019.6|701517.1|38
1635342150000|2021-10-27 13:42:30|703019.5|702019.5|702978.9|701978.9|703514.9|702020|702977.4|701485.8|35
1635342160000|2021-10-27 13:42:40|702981|701981|702888.6|701888.6|703471.6|701986.2|702880.8|701379.9|37
1635342170000|2021-10-27 13:42:50|702883.8|701883.8|702873.2|701873.2|703389.3|701896.2|702873|701385.4|35
1635342180000|2021-10-27 13:43:00|702878.1|701878.1|703341.8|701341.8|703385.1|701896.9|702835.7|701333.2|36
1635342190000|2021-10-27 13:43:10|702850.4|701850.4|702831.1|701831.1|703350.6|701850.6|702831.1|701350|27
1635342200000|2021-10-27 13:43:20|702837.4|701837.4|702839.1|701839.1|703353.6|701850|702826.7|701323.3|31
1635342210000|2021-10-27 13:43:30|702841.7|701841.7|702911.2|701911.2|703410|701911.2|702839.9|701340|38
1635342220000|2021-10-27 13:43:40|702910.2|701910.2|703410.7|701410.7|703418.4|701922.3|702902.4|701397.2|29
1635342230000|2021-10-27 13:43:50|703410.5|701410.5|702896|701896|703410.5|701924.2|702888.6|701403.3|33
1635342240000|2021-10-27 13:44:00|702895.3|701895.3|702853.6|701853.6|703375.1|701902.2|702853.6|701352.4|33
1635342250000|2021-10-27 13:44:10|702854.6|701854.6|703375|701375|703388.4|701890.2|702850.1|701359.3|40
1635342260000|2021-10-27 13:44:20|703368.4|701368.4|702902.6|701902.6|703400.8|701905.8|702850.5|701351.2|39
1635342270000|2021-10-27 13:44:30|702903|701903|703366.2|701366.2|703371|701909.5|702873.8|701366.2|26
1635342280000|2021-10-27 13:44:40|703376.6|701376.6|703353.6|701353.6|703376.6|701889.4|702842.7|701346.2|35
1635342290000|2021-10-27 13:44:50|703352.3|701352.3|702824.8|701824.8|703352.3|701854.2|702824.8|701329.6|27
1635342300000|2021-10-27 13:45:00|702821.5|701821.5|702840|701840|703338.3|701865|702815|701327.9|36
1635342310000|2021-10-27 13:45:10|702839.5|701839.5|702793.4|701793.4|703361|701863.2|702792.8|701341.3|26
1635342320000|2021-10-27 13:45:20|702789.3|701789.3|702814.7|701814.7|702831.5|701831.5|702789.3|701789.3|35
1635342330000|2021-10-27 13:45:30|702813.4|701813.4|702789|701789|702815.6|701815.6|702781.4|701781.4|32
1635342340000|2021-10-27 13:45:40|702792.2|701792.2|702729|701729|703238.5|701792.8|702696.4|701219.3|38
1635342350000|2021-10-27 13:45:50|702721.5|701721.5|702724.9|701724.9|703185.2|701729.2|702669.9|701176.9|39
1635342360000|2021-10-27 13:46:00|702722.9|701722.9|702740.1|701740.1|703290.1|701802|702722.9|701206.9|40
1635342370000|2021-10-27 13:46:10|702729.1|701729.1|702700.8|701700.8|703214.9|701739.5|702695.1|701204.3|35
1635342380000|2021-10-27 13:46:20|702697.7|701697.7|702584.4|701584.4|703144.1|701704.5|702582.4|701086|31
1635342390000|2021-10-27 13:46:30|702582.1|701582.1|702577.3|701577.3|702587.2|701587.2|702551.4|701551.4|30
1635342400000|2021-10-27 13:46:40|702572.8|701572.8|702522.8|701522.8|703028.7|701574.4|702503.9|701005.5|32
1635342410000|2021-10-27 13:46:50|702520.6|701520.6|702480.4|701480.4|702965|701520.6|702440.7|700965|36
1635342420000|2021-10-27 13:47:00|702476.6|701476.6|702744.3|700744.3|702891.1|701507|702205.2|700744.3|35
1635342430000|2021-10-27 13:47:10|702229.7|701229.7|702686.4|700686.4|702751.1|701229.7|702191.4|700686.4|39
1635342440000|2021-10-27 13:47:20|702180.5|701180.5|702204.4|701204.4|702704.1|701214.8|702176.2|700686.4|39
1635342450000|2021-10-27 13:47:30|702206.5|701206.5|702184.8|701184.8|702723.8|701223.5|702179.9|700685.1|39
1635342460000|2021-10-27 13:47:40|702183|701183|702154.5|701154.5|702688.3|701202.6|702154.2|700679.7|40
1635342470000|2021-10-27 13:47:50|702160.8|701160.8|702691.4|700691.4|702701.3|701214.6|702156.8|700691.4|33
1635342480000|2021-10-27 13:48:00|702697.4|700697.4|702240.6|701240.6|702697.6|701253.6|702186.3|700691.1|32
1635342490000|2021-10-27 13:48:10|702780.4|700780.4|702222.7|701222.7|702788.4|701281.3|702192.8|700751.8|34
1635342500000|2021-10-27 13:48:20|702232.4|701232.4|702256.7|701256.7|702766.5|701275.3|702224.8|700744.1|35
1635342510000|2021-10-27 13:48:30|702264.7|701264.7|702245.5|701245.5|702783.7|701281.4|702231.3|700783.7|36
1635342520000|2021-10-27 13:48:40|702244.4|701244.4|702282.2|701282.2|702282.2|701282.2|702244.4|701244.4|32
1635342530000|2021-10-27 13:48:50|702282.3|701282.3|702279.9|701279.9|702817.3|701311.2|702262.9|700765|34
1635342540000|2021-10-27 13:49:00|702269.7|701269.7|702278.6|701278.6|702278.6|701278.6|702268.9|701268.9|27
1635342550000|2021-10-27 13:49:10|702243.7|701243.7|702177.3|701177.3|702770.3|701260.4|702151.7|700655.4|40
1635342560000|2021-10-27 13:49:20|702189.1|701189.1|702095.9|701095.9|702197.3|701197.3|702075.5|701075.5|38
1635342570000|2021-10-27 13:49:30|702095.1|701095.1|702155|701155|702593.7|701162.2|702063.7|700583.7|39
1635342580000|2021-10-27 13:49:40|702155.5|701155.5|702146.5|701146.5|702663.8|701186.1|702136.5|700627.1|38
1635342590000|2021-10-27 13:49:50|702661.2|700661.2|702175.6|701175.6|702672|701199.7|702149|700651|38
1635342600000|2021-10-27 13:50:00|702182.4|701182.4|702085.1|701085.1|702187.4|701187.4|702085.1|701085.1|39
1635342610000|2021-10-27 13:50:10|702071.9|701071.9|702074.5|701074.5|702598.8|701096.9|702058|700581.6|34
1635342620000|2021-10-27 13:50:20|702076.6|701076.6|702180.4|701180.4|702605.7|701191.4|702076.6|700605.7|36
1635342630000|2021-10-27 13:50:30|702160.6|701160.6|702190.3|701190.3|702670.5|701198|702150.5|700670.5|37
1635342640000|2021-10-27 13:50:40|702208.9|701208.9|702252.6|701252.6|702252.6|701252.6|702208.9|701208.9|32
1635342650000|2021-10-27 13:50:50|702266.1|701266.1|702175.4|701175.4|702697.5|701266.1|702173.6|700697.5|37
1635342660000|2021-10-27 13:51:00|702172.2|701172.2|702198.3|701198.3|702711.8|701217.4|702172.2|700681.2|33
1635342670000|2021-10-27 13:51:10|702197.2|701197.2|702198.4|701198.4|702209.8|701209.8|702189.6|701189.6|32
1635342680000|2021-10-27 13:51:20|702199.3|701199.3|702288.8|701288.8|702731.9|701289.5|702199.3|700731.9|34
1635342690000|2021-10-27 13:51:30|702273.9|701273.9|702307.5|701307.5|702798.7|701318.1|702271.7|700798.7|34
1635342700000|2021-10-27 13:51:40|702309.3|701309.3|702426.6|701426.6|702933.2|701433.8|702309.3|700843.4|36
1635342710000|2021-10-27 13:51:50|702427.2|701427.2|702914.2|700914.2|702948.8|701451.6|702390.9|700901.2|35
1635342720000|2021-10-27 13:52:00|702428.4|701428.4|702440.8|701440.8|702451.4|701451.4|702408.2|701408.2|33
1635342730000|2021-10-27 13:52:10|702416|701416|702580|701580|703083.9|701594.2|702402.8|700969.4|35
1635342740000|2021-10-27 13:52:20|702587|701587|702634.6|701634.6|703125.5|701644.6|702585.9|701113|33
1635342750000|2021-10-27 13:52:30|702633.7|701633.7|702568.9|701568.9|703110.4|701637.9|702557|701070.3|35
1635342760000|2021-10-27 13:52:40|702570.2|701570.2|703145.8|701145.8|703154.9|701656.4|702570.2|701118.4|37
1635342770000|2021-10-27 13:52:50|703146.7|701146.7|702661.4|701661.4|703150.2|701662.9|702644|701141.2|21
1635342780000|2021-10-27 13:53:00|702662|701662|702678.6|701678.6|702687.2|701687.2|702662|701662|26
1635342790000|2021-10-27 13:53:10|702681.2|701681.2|702712.7|701712.7|702738.7|701738.7|702681.2|701681.2|31
1635342800000|2021-10-27 13:53:20|702711.4|701711.4|702881.7|701881.7|703318.5|701887.7|702711.4|701306.4|39
1635342810000|2021-10-27 13:53:30|702889.1|701889.1|702930.3|701930.3|703468.7|701934.4|702820.7|701377|39
1635342820000|2021-10-27 13:53:40|702927.2|701927.2|702916.9|701916.9|703477.8|701965.5|702908.6|701435.9|38
1635342830000|2021-10-27 13:53:50|702924.5|701924.5|702909.3|701909.3|703450.5|701948|702908.9|701446.3|37
1635342840000|2021-10-27 13:54:00|702900.5|701900.5|703042.5|702042.5|703053.8|702053.8|702900.5|701900.5|37
1635342850000|2021-10-27 13:54:10|703046.4|702046.4|703025.2|702025.2|703523.6|702050.1|702996.4|701490.8|36
1635342860000|2021-10-27 13:54:20|703025|702025|703077.4|702077.4|703591.4|702092.8|703025|701574.6|37
1635342870000|2021-10-27 13:54:30|703073.5|702073.5|703057.2|702057.2|703099.4|702099.4|703048.1|702048.1|38
1635342880000|2021-10-27 13:54:40|703076.6|702076.6|703090.3|702090.3|703110.8|702110.8|703067.2|702067.2|35
1635342890000|2021-10-27 13:54:50|703104.9|702104.9|703592.8|701592.8|703597.3|702104.9|703065.9|701588.4|33
1635342900000|2021-10-27 13:55:00|703593.6|701593.6|703093.5|702093.5|703594.7|702109.5|703079.7|701579.8|36
1635342910000|2021-10-27 13:55:10|703102.1|702102.1|703114.6|702114.6|703114.6|702114.6|703095.1|702095.1|31
1635342920000|2021-10-27 13:55:20|703173.9|702173.9|703691.7|701691.7|703808.1|702261.8|703173.9|701678.4|40
1635342930000|2021-10-27 13:55:30|703674.7|701674.7|703601.3|701601.3|703676|702119.6|703090.1|701600.3|38
1635342940000|2021-10-27 13:55:40|703641.5|701641.5|703745.2|701745.2|703759.6|702188.8|703154.5|701641.5|38
1635342950000|2021-10-27 13:55:50|703743.1|701743.1|703626.6|701626.6|703750.8|701750.8|703618.5|701618.5|37
1635342960000|2021-10-27 13:56:00|703639|701639|703244.5|702244.5|703768.9|702256.3|703169.9|701639|29
1635342970000|2021-10-27 13:56:10|703245.2|702245.2|703237.3|702237.3|703249|702249|703227.3|702227.3|34
1635342980000|2021-10-27 13:56:20|703238.9|702238.9|703227|702227|703244.4|702244.4|703225.5|702225.5|31
1635342990000|2021-10-27 13:56:30|703225.3|702225.3|703240.4|702240.4|703251.6|702251.6|703220.6|702220.6|28
1635343000000|2021-10-27 13:56:40|703274.4|702274.4|703319.3|702319.3|703860.8|702362.5|703274.4|701827.8|36
1635343010000|2021-10-27 13:56:50|703325.4|702325.4|703622|701622|703754.4|702325.4|703201.5|701617.3|33
1635343020000|2021-10-27 13:57:00|703614.3|701614.3|703672.7|701672.7|703672.7|701672.7|703614.3|701614.3|27
1635343030000|2021-10-27 13:57:10|703713.7|701713.7|703670.4|701670.4|703743.4|702249.3|703222.9|701664.7|35
1635343040000|2021-10-27 13:57:20|703696.2|701696.2|703271|702271|703727.3|702271|703230.3|701681.6|38
1635343050000|2021-10-27 13:57:30|703257.3|702257.3|703726.9|701726.9|703764.9|702266.1|703217.4|701699|33
1635343060000|2021-10-27 13:57:40|703729.5|701729.5|703210.3|702210.3|703753.7|702270.9|703210.3|701716|38
1635343070000|2021-10-27 13:57:50|703224.7|702224.7|703221.5|702221.5|703231.3|702231.3|703218.7|702218.7|30
1635343080000|2021-10-27 13:58:00|703224.8|702224.8|703216.7|702216.7|703715.1|702237.5|703208.6|701715.1|30
1635343090000|2021-10-27 13:58:10|703226.7|702226.7|703156|702156|703680.3|702226.7|703156|701680.3|35
1635343100000|2021-10-27 13:58:20|703158|702158|703126.1|702126.1|703167.9|702167.9|703106.8|702106.8|38
1635343110000|2021-10-27 13:58:30|703123.5|702123.5|703133.3|702133.3|703666.7|702175.5|703123.5|701637.7|32
1635343120000|2021-10-27 13:58:40|703135.8|702135.8|703106.5|702106.5|703135.8|702135.8|703079.9|702079.9|29
1635343130000|2021-10-27 13:58:50|703126|702126|703488.1|701488.1|703564.4|702130.5|702949.5|701482.3|38
1635343140000|2021-10-27 13:59:00|702995|701995|703067.4|702067.4|703082.7|702082.7|702961.1|701961.1|31
1635343150000|2021-10-27 13:59:10|703067.7|702067.7|703116.2|702116.2|703121.4|702121.4|703047.5|702047.5|34
1635343160000|2021-10-27 13:59:20|703115.9|702115.9|703040.7|702040.7|703116.6|702116.6|703009.4|702009.4|30
1635343170000|2021-10-27 13:59:30|703040.5|702040.5|703031.8|702031.8|703046.2|702046.2|703014|702014|33
1635343180000|2021-10-27 13:59:40|703032.1|702032.1|703082.2|702082.2|703611.7|702122.5|703023.8|701560.5|36
1635343190000|2021-10-27 13:59:50|703083.8|702083.8|703075.6|702075.6|703087.8|702087.8|703072.7|702072.7|34
1635343200000|2021-10-27 14:00:00|703077.4|702077.4|703327.1|701327.1|703533.4|702077.4|702902.6|701288.7|40
1635343210000|2021-10-27 14:00:10|703332.7|701332.7|703461.4|701461.4|703517.8|701517.8|703247.9|701247.9|40
1635343220000|2021-10-27 14:00:20|702964.2|701964.2|703323.8|701323.8|703454.2|701964.2|702815.2|701313.8|40
1635343230000|2021-10-27 14:00:30|703326|701326|703458.5|701458.5|703471.8|701943|702936.6|701326|40
1635343240000|2021-10-27 14:00:40|703459.8|701459.8|703443.6|701443.6|703477.9|701477.9|703421.5|701421.5|38
1635343250000|2021-10-27 14:00:50|703445|701445|703402.4|701402.4|703448.4|701448.4|703401.3|701401.3|37
1635343260000|2021-10-27 14:01:00|703391.4|701391.4|703393.9|701393.9|703431.5|701431.5|703364|701364|40
1635343270000|2021-10-27 14:01:10|703369.9|701369.9|703377.9|701377.9|703388.5|701388.5|703312.1|701312.1|37
1635343280000|2021-10-27 14:01:20|703375.6|701375.6|703305.8|701305.8|703375.6|701375.6|703305.8|701305.8|35
1635343290000|2021-10-27 14:01:30|703312.9|701312.9|703413.8|701413.8|703448.4|701925.3|702867.7|701312.9|39
1635343300000|2021-10-27 14:01:40|703416.4|701416.4|703360.4|701360.4|703420.6|701879.8|702842.1|701338.7|39
1635343310000|2021-10-27 14:01:50|703348.3|701348.3|703284.2|701284.2|703351.2|701806.4|702806.4|701281.3|37
1635343320000|2021-10-27 14:02:00|703281.1|701281.1|702700.8|701700.8|703285.2|701747.9|702699.5|701217|39
1635343330000|2021-10-27 14:02:10|703204.5|701204.5|702666.9|701666.9|703296|701704.1|702666.9|701181.5|37
1635343340000|2021-10-27 14:02:20|702671.6|701671.6|703128|701128|703187.1|701678.4|702647.9|701128|40
1635343350000|2021-10-27 14:02:30|703113.9|701113.9|703190|701190|703190|701674|702635|701107.5|38
1635343360000|2021-10-27 14:02:40|703179.7|701179.7|703364.4|701364.4|703372|701767.9|702667.9|701151|38
1635343370000|2021-10-27 14:02:50|703355.7|701355.7|703373.8|701373.8|703384.1|701384.1|703346.2|701346.2|37
1635343380000|2021-10-27 14:03:00|703375.4|701375.4|702963.8|701963.8|703475.4|701963.8|702963.8|701232.4|39
1635343390000|2021-10-27 14:03:10|702965.1|701965.1|702934|701934|703461.8|701965.1|702925.8|701426.6|39
1635343400000|2021-10-27 14:03:20|702954|701954|703454.5|701454.5|703470|701965.4|702930.2|701452.8|36
1635343410000|2021-10-27 14:03:30|703453.2|701453.2|703416.1|701416.1|703458|701907.3|702874|701344.9|40
1635343420000|2021-10-27 14:03:40|703405.5|701405.5|703318.3|701318.3|703405.5|701405.5|703292.1|701292.1|39
1635343430000|2021-10-27 14:03:50|703299.3|701299.3|703277.6|701277.6|703329.6|701329.6|703247.9|701247.9|40
1635343440000|2021-10-27 14:04:00|703283.4|701283.4|703263.5|701263.5|703295.2|701295.2|703205.2|701205.2|39
1635343450000|2021-10-27 14:04:10|703262.5|701262.5|703297|701297|703331.2|701331.2|703256.2|701256.2|39
1635343460000|2021-10-27 14:04:20|702793.8|701793.8|702657|701657|703314.4|701793.8|702657|701161.5|40
1635343470000|2021-10-27 14:04:30|703156.4|701156.4|702647.8|701647.8|703156.4|701665.2|702636.5|701147.6|36
1635343480000|2021-10-27 14:04:40|702642.6|701642.6|703077.7|701077.7|703139.7|701647.6|702637.7|701076.6|38
1635343490000|2021-10-27 14:04:50|703081|701081|703123.6|701123.6|703172.1|701172.1|703075.8|701075.8|40
1635343500000|2021-10-27 14:05:00|703128|701128|702641.4|701641.4|703160.9|701666.2|702641.4|701125.4|40
1635343510000|2021-10-27 14:05:10|702645.8|701645.8|702589.9|701589.9|703141.4|701649.1|702574.5|701127.9|38
1635343520000|2021-10-27 14:05:20|702591.7|701591.7|702709.8|701709.8|703210|701709.8|702567.3|701115.9|37
1635343530000|2021-10-27 14:05:30|702708|701708|702785|701785|703295.4|701800.6|702677.7|701199.1|37
1635343540000|2021-10-27 14:05:40|702785.8|701785.8|702786.1|701786.1|703297.4|701807|702768.3|701265.2|34
1635343550000|2021-10-27 14:05:50|702780.9|701780.9|703172.9|701172.9|703251|701785.1|702675.9|701172.2|38
1635343560000|2021-10-27 14:06:00|702754.7|701754.7|703291.1|701291.1|703305|701754.7|702754.7|701277.8|38
1635343570000|2021-10-27 14:06:10|703291|701291|702793.7|701793.7|703295.6|701808.3|702777.6|701290.3|39
1635343580000|2021-10-27 14:06:20|702781.5|701781.5|703456.4|701456.4|703459|701939.3|702781.5|701368.9|35
1635343590000|2021-10-27 14:06:30|703450.4|701450.4|703470.5|701470.5|703479.7|701975.3|702919.2|701450.4|37
1635343600000|2021-10-27 14:06:40|702954.1|701954.1|702997|701997|703450.5|702001.8|702938.3|701446.5|37
1635343610000|2021-10-27 14:06:50|703495.9|701495.9|703004.5|702004.5|703515.1|702020.4|702990.1|701495.9|37
1635343620000|2021-10-27 14:07:00|703001|702001|703272.2|702272.2|703708.3|702272.2|703001|701655.7|39
1635343630000|2021-10-27 14:07:10|703269.3|702269.3|703676.8|701676.8|703772.4|702269.3|703183.5|701658.7|40
1635343640000|2021-10-27 14:07:20|703671.5|701671.5|703265.2|702265.2|703674.7|702265.2|703135.8|701661.9|40
1635343650000|2021-10-27 14:07:30|703266.6|702266.6|703761.7|701761.7|703779.4|702281.8|703266.6|701756.1|36
1635343660000|2021-10-27 14:07:40|703757.9|701757.9|703670.5|701670.5|703758.2|702252|703225.2|701670.5|40
1635343670000|2021-10-27 14:07:50|703671.1|701671.1|703249.9|702249.9|703752.1|702250.8|703218.4|701671.1|38
1635343680000|2021-10-27 14:08:00|703256.8|702256.8|703540.5|701540.5|703703.2|702256.8|703132.4|701535.5|39
1635343690000|2021-10-27 14:08:10|703523.7|701523.7|703002.9|702002.9|703542.1|702009.4|702996.6|701498.6|39
1635343700000|2021-10-27 14:08:20|703002.8|702002.8|703407.8|701407.8|703517.9|702003|702922.2|701407.8|36
1635343710000|2021-10-27 14:08:30|703410.7|701410.7|703397.7|701397.7|703415.7|701415.7|703370.4|701370.4|40
1635343720000|2021-10-27 14:08:40|703393.9|701393.9|703306.9|701306.9|703409.4|701409.4|703299.6|701299.6|39
1635343730000|2021-10-27 14:08:50|703336.9|701336.9|703293.1|701293.1|703417.5|701932|702833.8|701293.1|40
1635343740000|2021-10-27 14:09:00|703307.7|701307.7|703346|701346|703366.1|701366.1|703307.7|701307.7|37
1635343750000|2021-10-27 14:09:10|703333.2|701333.2|702810.3|701810.3|703369.6|701859.8|702810.3|701299.5|39
1635343760000|2021-10-27 14:09:20|702806.9|701806.9|703431.2|701431.2|703434.8|701935.5|702804.5|701355.4|36
1635343770000|2021-10-27 14:09:30|703433.3|701433.3|703387.1|701387.1|703433.3|701926.8|702909.9|701383.5|39
1635343780000|2021-10-27 14:09:40|703388.8|701388.8|702870.4|701870.4|703388.8|701877.3|702864.7|701360.3|37
1635343790000|2021-10-27 14:09:50|702868.8|701868.8|702953.7|701953.7|703417.8|701965.6|702861.1|701339.1|39
1635343800000|2021-10-27 14:10:00|702951|701951|703430|701430|703505.4|702002.7|702933.2|701428.4|37
1635343810000|2021-10-27 14:10:10|703429.8|701429.8|703489.4|701489.4|703515.5|702020|702925|701413.7|39
1635343820000|2021-10-27 14:10:20|703014.1|702014.1|703524.7|701524.7|703586.9|702089.2|702997.6|701506.5|37
1635343830000|2021-10-27 14:10:30|702960.5|701960.5|703003.3|702003.3|703547.7|702040|702960.5|701496|40
1635343840000|2021-10-27 14:10:40|703526.2|701526.2|703024.9|702024.9|703593.6|702095.4|703004.3|701495.1|39
1635343850000|2021-10-27 14:10:50|703025.9|702025.9|702925.1|701925.1|703568.4|702062|702925.1|701425.9|36
1635343860000|2021-10-27 14:11:00|703440.9|701440.9|703585.6|701585.6|703646.2|702105.8|703105.8|701440.9|39
1635343870000|2021-10-27 14:11:10|703575.1|701575.1|703223.1|702223.1|703771.4|702224.3|703178.6|701527.9|38
1635343880000|2021-10-27 14:11:20|703735.6|701735.6|703713.7|701713.7|703817.4|702247|703209.9|701710.6|40
1635343890000|2021-10-27 14:11:30|703213.7|702213.7|703219.2|702219.2|703738.2|702241.8|703211.8|701691.5|37
1635343900000|2021-10-27 14:11:40|703718.4|701718.4|703679.5|701679.5|703718.4|702215.4|703208.3|701669.2|33
1635343910000|2021-10-27 14:11:50|703679.1|701679.1|703210.4|702210.4|703713.8|702214.3|703198.7|701668|34
1635343920000|2021-10-27 14:12:00|703211|702211|703274.7|702274.7|703831.1|702340.8|703158.7|701656.1|36
1635343930000|2021-10-27 14:12:10|703786.9|701786.9|703852.8|701852.8|703864|702311.7|703257.3|701786.9|39
1635343940000|2021-10-27 14:12:20|703838.7|701838.7|703380.8|702380.8|703894.6|702380.8|703336.1|701827.1|38
1635343950000|2021-10-27 14:12:30|703906|701906|703347.3|702347.3|703906|702387.6|703320.3|701799.9|39
1635343960000|2021-10-27 14:12:40|703344.2|702344.2|703978.6|701978.6|703978.6|702487.5|703332.7|701921.3|37
1635343970000|2021-10-27 14:12:50|703980|701980|703485.6|702485.6|703991|702492.5|703480.8|701980|26
1635343980000|2021-10-27 14:13:00|703489.5|702489.5|703489.4|702489.4|703506.2|702506.2|703480.5|702480.5|34
1635343990000|2021-10-27 14:13:10|703487.9|702487.9|703490.2|702490.2|703522.4|702522.4|703487.9|702487.9|35
1635344000000|2021-10-27 14:13:20|703470.2|702470.2|703489.6|702489.6|703491.6|702491.6|703462.4|702462.4|35
1635344010000|2021-10-27 14:13:30|703488|702488|703453.9|702453.9|703993.9|702502.2|703443.3|701983.6|34
1635344020000|2021-10-27 14:13:40|703454.4|702454.4|703455.8|702455.8|703957.4|702467.7|703423.1|701954.1|31
1635344030000|2021-10-27 14:13:50|703457.5|702457.5|703423.9|702423.9|703457.5|702457.5|703418.1|702418.1|36
1635344040000|2021-10-27 14:14:00|703426.5|702426.5|703432.6|702432.6|703934.2|702440.1|703419.7|701933.7|37
1635344050000|2021-10-27 14:14:10|703429.6|702429.6|703441.3|702441.3|703927.2|702457.6|703405.2|701915.8|37
1635344060000|2021-10-27 14:14:20|703439.2|702439.2|703475.2|702475.2|703945.8|702478.6|703431.3|701941|39
1635344070000|2021-10-27 14:14:30|703473.6|702473.6|703555.2|702555.2|703557.7|702557.7|703472.5|702472.5|38
1635344080000|2021-10-27 14:14:40|703553.2|702553.2|703558.7|702558.7|704061.3|702564.2|703537.5|702061.3|29
1635344090000|2021-10-27 14:14:50|703559.7|702559.7|703754.4|702754.4|704216.7|702754.4|703548.8|702125.3|35
1635344100000|2021-10-27 14:15:00|704327.5|702327.5|704405.6|702405.6|704446.4|702825.8|703825.8|702327.5|40
1635344110000|2021-10-27 14:15:10|704377.7|702377.7|704290.6|702290.6|704377.7|702813.6|703781.7|702275.4|37
1635344120000|2021-10-27 14:15:20|704326.8|702326.8|703783.9|702783.9|704453.6|702783.9|703783.9|702285.6|40
1635344130000|2021-10-27 14:15:30|703787.8|702787.8|704091|702091|704227.7|702794.1|703600.7|702090.6|38
1635344140000|2021-10-27 14:15:40|704087|702087|704043.1|702043.1|704130.1|702576.6|703576.6|702041.2|40
1635344150000|2021-10-27 14:15:50|704042.9|702042.9|703976|701976|704042.9|702494.8|703480.6|701958.1|35
1635344160000|2021-10-27 14:16:00|703968.5|701968.5|703974|701974|703974|701974|703948.2|701948.2|37
1635344170000|2021-10-27 14:16:10|703967.5|701967.5|703998.9|701998.9|704005.7|702471.5|703457|701956.5|38
1635344180000|2021-10-27 14:16:20|703508.5|702508.5|703497.5|702497.5|704038.2|702529|703464|701968.6|37
1635344190000|2021-10-27 14:16:30|703499.3|702499.3|704054.4|702054.4|704067.9|702526.7|703499.3|702029.4|34
1635344200000|2021-10-27 14:16:40|704051.1|702051.1|704085.6|702085.6|704155.8|702627.5|703578.6|702051.1|40
1635344210000|2021-10-27 14:16:50|704096.2|702096.2|704096.2|702096.2|704121.3|702121.3|704079|702079|40
1635344220000|2021-10-27 14:17:00|704097.8|702097.8|704165.3|702165.3|704183|702673.5|703648.3|702097.8|37
1635344230000|2021-10-27 14:17:10|704153.6|702153.6|704059.7|702059.7|704153.6|702584.7|703573|702039.7|38
1635344240000|2021-10-27 14:17:20|704060.7|702060.7|704152.2|702152.2|704209|702739.3|703561|702060.7|38
1635344250000|2021-10-27 14:17:30|704150|702150|704259.7|702259.7|704262|702262|704144|702144|40
1635344260000|2021-10-27 14:17:40|704261.1|702261.1|704241.7|702241.7|704263.2|702772.2|703737.6|702231.3|40
1635344270000|2021-10-27 14:17:50|704245.7|702245.7|704233.4|702233.4|704250.2|702250.2|704221.7|702221.7|39
1635344280000|2021-10-27 14:18:00|704235.9|702235.9|704288.7|702288.7|704320.3|702759.9|703749.8|702235.8|40
1635344290000|2021-10-27 14:18:10|704300.6|702300.6|703829.4|702829.4|704341.1|702833.4|703829.4|702300.6|36
1635344300000|2021-10-27 14:18:20|703830.6|702830.6|703844.4|702844.4|704349|702844.4|703830.6|702340.6|36
1635344310000|2021-10-27 14:18:30|703845.8|702845.8|704304.9|702304.9|704313.3|702845.8|703771.5|702285.6|38
1635344320000|2021-10-27 14:18:40|703797|702797|703912.5|702912.5|704406.6|702912.5|703789.7|702310.3|36
1635344330000|2021-10-27 14:18:50|703909.8|702909.8|703995.7|702995.7|704514.5|703022.5|703909.8|702411.3|40
1635344340000|2021-10-27 14:19:00|703983.7|702983.7|703988.4|702988.4|704476|703000|703981|702467.3|40
1635344350000|2021-10-27 14:19:10|703987.7|702987.7|704031.3|703031.3|704519.2|703037.4|703973.2|702469.3|38
1635344360000|2021-10-27 14:19:20|704045|703045|704590.6|702590.6|704610|703097.9|704045|702567.2|37
1635344370000|2021-10-27 14:19:30|704582.1|702582.1|704185.6|703185.6|704685.6|703198.6|704108.6|702582.1|36
1635344380000|2021-10-27 14:19:40|704184.8|703184.8|704836.4|702836.4|704836.4|703255.3|704169.8|702671|37
1635344390000|2021-10-27 14:19:50|704848.2|702848.2|704752.5|702752.5|704884.3|703267|704244.3|702740.8|40
1635344400000|2021-10-27 14:20:00|704746|702746|704336|703336|704838.8|703336.5|704257.2|702746|38
1635344410000|2021-10-27 14:20:10|704333.4|703333.4|704838.4|702838.4|704859.2|703389.8|704320.1|702807.2|39
1635344420000|2021-10-27 14:20:20|704834.8|702834.8|704331.7|703331.7|704860|703377.8|704290.8|702815.1|40
1635344430000|2021-10-27 14:20:30|704391.1|703391.1|704906.5|702906.5|704909.4|703425|704386.7|702874.2|40
1635344440000|2021-10-27 14:20:40|704904.4|702904.4|704500.9|703500.9|704999.5|703509.7|704384.2|702891.4|39
1635344450000|2021-10-27 14:20:50|704491.7|703491.7|705145.6|703145.6|705164.7|703517.1|704491.7|703139.9|39
1635344460000|2021-10-27 14:21:00|705163.8|703163.8|705583.9|703583.9|705673.3|703673.3|705163.8|703163.8|39
1635344470000|2021-10-27 14:21:10|705585.6|703585.6|705655|703655|705666.6|703666.6|705458|703458|40
1635344480000|2021-10-27 14:21:20|705649.9|703649.9|705770.8|703770.8|705808.1|703808.1|705649.9|703649.9|40
1635344490000|2021-10-27 14:21:30|705777.9|703777.9|705588.7|703588.7|705777.9|703777.9|705561|703561|40
1635344500000|2021-10-27 14:21:40|705575.8|703575.8|705804.6|703804.6|705806.9|703806.9|705575.8|703575.8|40
1635344510000|2021-10-27 14:21:50|705802.5|703802.5|705480.5|703480.5|705828.4|703828.4|705424.8|703424.8|40
1635344520000|2021-10-27 14:22:00|705295.5|703295.5|705270.3|703270.3|705295.5|703730|704716.5|703224.9|39
1635344530000|2021-10-27 14:22:10|705275|703275|705246.4|703246.4|705295.9|703730.9|704730.2|703231.4|34
1635344540000|2021-10-27 14:22:20|705244.3|703244.3|705265.6|703265.6|705283.5|703283.5|705240|703240|36
1635344550000|2021-10-27 14:22:30|705263.8|703263.8|705338.4|703338.4|705351.4|703351.4|705261.7|703261.7|33
1635344560000|2021-10-27 14:22:40|705339.4|703339.4|705246.7|703246.7|705349.4|703851.3|704851.3|703243.9|37
1635344570000|2021-10-27 14:22:50|705244.5|703244.5|705179.5|703179.5|705244.7|703737.8|704717.3|703164.5|28
1635344580000|2021-10-27 14:23:00|705175.3|703175.3|705231.6|703231.6|705375|703761.6|704761.6|703153.4|40
1635344590000|2021-10-27 14:23:10|705232.6|703232.6|705211.3|703211.3|705246.4|703246.4|705194|703194|39
1635344600000|2021-10-27 14:23:20|705207.8|703207.8|704737.8|703737.8|705228.5|703739.2|704684.9|703192.7|37
1635344610000|2021-10-27 14:23:30|704734.4|703734.4|705321.4|703321.4|705346.7|703775.5|704734.4|703211.3|37
1635344620000|2021-10-27 14:23:40|705317.7|703317.7|705272.9|703272.9|705328.4|703756.5|704756.5|703220.9|39
1635344630000|2021-10-27 14:23:50|705268.7|703268.7|705198.8|703198.8|705271.2|703683.9|704682.2|703185.5|34
1635344640000|2021-10-27 14:24:00|705207.7|703207.7|705261.6|703261.6|705271.5|703767.7|704685.6|703188.7|36
1635344650000|2021-10-27 14:24:10|705268.7|703268.7|705321.8|703321.8|705330.8|703827.5|704795.8|703268.7|38
1635344660000|2021-10-27 14:24:20|704880.1|703880.1|705419.3|703419.3|705419.3|703880.1|704880.1|703365.6|37
1635344670000|2021-10-27 14:24:30|705418.6|703418.6|705327|703327|705418.6|703418.6|705324.2|703324.2|34
1635344680000|2021-10-27 14:24:40|705325.2|703325.2|705559.4|703559.4|705582.6|704090.6|704979.9|703239.5|38
1635344690000|2021-10-27 14:24:50|705555.6|703555.6|705625.2|703625.2|705654.6|704133|705133|703541.7|38
1635344700000|2021-10-27 14:25:00|705624.8|703624.8|705118.9|704118.9|705641.1|704118.9|705118.3|703620.2|37
1635344710000|2021-10-27 14:25:10|705127.2|704127.2|705514.2|703514.2|705619.2|704127.2|705102.2|703514.2|39
1635344720000|2021-10-27 14:25:20|705518.3|703518.3|705461.7|703461.7|705529.9|703529.9|705454.4|703454.4|40
1635344730000|2021-10-27 14:25:30|705466.6|703466.6|705437.8|703437.8|705484.2|703484.2|705437.8|703437.8|29
1635344740000|2021-10-27 14:25:40|705436.5|703436.5|705376.4|703376.4|705450.3|703450.3|705372.2|703372.2|36
1635344750000|2021-10-27 14:25:50|705378.2|703378.2|705416|703416|705432.6|703432.6|705378.2|703378.2|31
1635344760000|2021-10-27 14:26:00|705416.7|703416.7|704940.5|703940.5|705420.8|703951.6|704878.8|703416.7|38
1635344770000|2021-10-27 14:26:10|704927.2|703927.2|704836.9|703836.9|704947.3|703947.3|704822.6|703822.6|34
1635344780000|2021-10-27 14:26:20|704841.9|703841.9|704947.7|703947.7|705445.4|703951.9|704841.9|703317.7|35
1635344790000|2021-10-27 14:26:30|704959|703959|705001.3|704001.3|705440.9|704004.3|704914.5|703404.1|38
1635344800000|2021-10-27 14:26:40|705003.1|704003.1|704988.4|703988.4|705003.2|704003.2|704967.5|703967.5|35
1635344810000|2021-10-27 14:26:50|704983.4|703983.4|704990.3|703990.3|704996.2|703996.2|704980.1|703980.1|19
1635344820000|2021-10-27 14:27:00|704988.9|703988.9|704985.1|703985.1|704991.3|703991.3|704984|703984|22
1635344830000|2021-10-27 14:27:10|704987.3|703987.3|704980.8|703980.8|704987.3|703987.3|704979.2|703979.2|21
1635344840000|2021-10-27 14:27:20|704979.2|703979.2|704985.3|703985.3|704992.4|703992.4|704976.1|703976.1|27
1635344850000|2021-10-27 14:27:30|704983.8|703983.8|705016.6|704016.6|705030.9|704030.9|704983.8|703983.8|27
1635344860000|2021-10-27 14:27:40|705015.8|704015.8|704995.7|703995.7|705035|704035|704984.6|703984.6|37
1635344870000|2021-10-27 14:27:50|704998.4|703998.4|705007.1|704007.1|705031.8|704031.8|704997.7|703997.7|34
1635344880000|2021-10-27 14:28:00|705005.2|704005.2|705001.8|704001.8|705018.3|704018.3|704998.6|703998.6|26
1635344890000|2021-10-27 14:28:10|704998.7|703998.7|705053.1|704053.1|705060|704060|704998.7|703998.7|33
1635344900000|2021-10-27 14:28:20|705053.7|704053.7|705166|704166|705667.9|704175.9|705052.9|703661.8|31
1635344910000|2021-10-27 14:28:30|705170|704170|705652|703652|705684.2|704175.6|705136.8|703629.5|30
1635344920000|2021-10-27 14:28:40|705156.2|704156.2|705088.2|704088.2|705665.7|704156.2|705088.2|703591.6|33
1635344930000|2021-10-27 14:28:50|705084.5|704084.5|705459.3|703459.3|705581.4|704086.6|704982.9|703453.8|38
1635344940000|2021-10-27 14:29:00|705456.3|703456.3|705445.2|703445.2|705514.2|703962.5|704939.9|703445.2|38
1635344950000|2021-10-27 14:29:10|705416|703416|705390.2|703390.2|705429.6|703898.2|704857.5|703345.4|37
1635344960000|2021-10-27 14:29:20|705390.4|703390.4|705425.1|703425.1|705505.7|703928.9|704891.2|703390.4|37
1635344970000|2021-10-27 14:29:30|705419.6|703419.6|705465.6|703465.6|705483.6|703961.6|704954.1|703419.6|33
1635344980000|2021-10-27 14:29:40|705493.8|703493.8|705480|703480|705510.3|703934.5|704921.4|703433.8|38
1635344990000|2021-10-27 14:29:50|705479.8|703479.8|705469|703469|705498.3|703953.3|704953.3|703408.5|37
1635345000000|2021-10-27 14:30:00|705467.2|703467.2|705637.5|703637.5|705661.4|703661.4|705467.2|703467.2|39
1635345010000|2021-10-27 14:30:10|705631.1|703631.1|705697.7|703697.7|705704.8|703704.8|705631.1|703631.1|39
1635345020000|2021-10-27 14:30:20|705714.3|703714.3|705760|703760|705764.2|703764.2|705710.4|703710.4|40
1635345030000|2021-10-27 14:30:30|705762.6|703762.6|705734.2|703734.2|705763|704248.3|705234|703716|39
1635345040000|2021-10-27 14:30:40|705743.2|703743.2|705842.1|703842.1|705842.1|704331.9|705331.9|703735.2|39
1635345050000|2021-10-27 14:30:50|705839|703839|705774.9|703774.9|705844.8|704313.3|705278.6|703767|39
1635345060000|2021-10-27 14:31:00|705764.9|703764.9|705824.3|703824.3|705858.7|704304.3|705282.8|703764.9|39
1635345070000|2021-10-27 14:31:10|705801.4|703801.4|705817.6|703817.6|705825.1|703825.1|705785.6|703785.6|40
1635345080000|2021-10-27 14:31:20|705809.8|703809.8|705243.7|704243.7|705809.8|704248.2|705210.3|703731.1|37
1635345090000|2021-10-27 14:31:30|705739.7|703739.7|705233.6|704233.6|705742.8|704248.7|705226.4|703739.7|26
1635345100000|2021-10-27 14:31:40|705233.5|704233.5|705226.5|704226.5|705721.1|704237.3|705200.7|703721.1|38
1635345110000|2021-10-27 14:31:50|705232.6|704232.6|705241.4|704241.4|705241.4|704241.4|705218.7|704218.7|26
1635345120000|2021-10-27 14:32:00|705234.6|704234.6|705290.2|704290.2|705787|704292.3|705230|703778.7|36
1635345130000|2021-10-27 14:32:10|705291.7|704291.7|705273.7|704273.7|705331.5|704331.5|705266.2|704266.2|37
1635345140000|2021-10-27 14:32:20|705277.9|704277.9|705248.4|704248.4|705770.7|704278.2|705245.3|703763|33
1635345150000|2021-10-27 14:32:30|705243.5|704243.5|705226.3|704226.3|705751.5|704247.2|705205.6|703737.6|36
1635345160000|2021-10-27 14:32:40|705226.4|704226.4|705723.7|703723.7|705723.7|704232.1|705222.8|703722.8|31
1635345170000|2021-10-27 14:32:50|705722.9|703722.9|705244.6|704244.6|705744.4|704260.9|705242.4|703722.3|31
1635345180000|2021-10-27 14:33:00|705245.2|704245.2|705743.8|703743.8|705743.8|704248.7|705237.3|703743.8|35
1635345190000|2021-10-27 14:33:10|705745.3|703745.3|705241.6|704241.6|705746.7|704272.6|705236|703738.2|35
1635345200000|2021-10-27 14:33:20|705250|704250|705240.2|704240.2|705253.2|704253.2|705232.9|704232.9|35
1635345210000|2021-10-27 14:33:30|705238.3|704238.3|705243.7|704243.7|705252.6|704252.6|705234.6|704234.6|34
1635345220000|2021-10-27 14:33:40|705245.3|704245.3|705242.5|704242.5|705258.6|704258.6|705241.2|704241.2|26
1635345230000|2021-10-27 14:33:50|705241.8|704241.8|705218.6|704218.6|705250.6|704250.6|705218.6|704218.6|31
1635345240000|2021-10-27 14:34:00|705204.7|704204.7|705344.2|704344.2|705352.5|704352.5|705204.7|704204.7|39
1635345250000|2021-10-27 14:34:10|705356.7|704356.7|705466|704466|705837.8|704480.8|705330.7|703837.8|38
1635345260000|2021-10-27 14:34:20|705469|704469|705529.3|704529.3|705529.3|704529.3|705465.3|704465.3|38
1635345270000|2021-10-27 14:34:30|705489.5|704489.5|706643.3|704643.3|706643.3|704913.2|705489.5|704123.5|39
1635345280000|2021-10-27 14:34:40|706698.3|704698.3|706566.5|704566.5|706845|704845|706538.9|704538.9|39
1635345290000|2021-10-27 14:34:50|706564.4|704564.4|706705.7|704705.7|706729.5|704729.5|706558.9|704558.9|40
1635345300000|2021-10-27 14:35:00|706694.4|704694.4|706706.3|704706.3|706739.2|704739.2|706597.8|704597.8|40
1635345310000|2021-10-27 14:35:10|706716.1|704716.1|706691.5|704691.5|706725|704725|706643.1|704643.1|39
1635345320000|2021-10-27 14:35:20|706690.6|704690.6|706759.2|704759.2|706798.9|705186.1|706186.1|704687.7|39
1635345330000|2021-10-27 14:35:30|706763.1|704763.1|706754.6|704754.6|706785.3|705257.4|706246.8|704741.2|39
1635345340000|2021-10-27 14:35:40|706267.6|705267.6|706253.3|705253.3|706761.3|705269.1|706224.1|704753.3|34
1635345350000|2021-10-27 14:35:50|706237.3|705237.3|706239.8|705239.8|706752.2|705252.5|706209|704728|38
1635345360000|2021-10-27 14:36:00|706247.6|705247.6|706777|704777|706889.4|705337.5|706222.3|704717.3|38
1635345370000|2021-10-27 14:36:10|706776.4|704776.4|706726.6|704726.6|706785.7|704785.7|706726.6|704726.6|37
1635345380000|2021-10-27 14:36:20|706758.2|704758.2|706766.6|704766.6|706797.3|705280|706250.2|704749.5|39
1635345390000|2021-10-27 14:36:30|706756.5|704756.5|706859.1|704859.1|706873.8|704873.8|706756.5|704756.5|37
1635345400000|2021-10-27 14:36:40|706857.5|704857.5|706462.9|705462.9|706947.6|705462.9|706435.3|704857.5|37
1635345410000|2021-10-27 14:36:50|706960.4|704960.4|707128.2|705128.2|707134.3|705560.1|706454.5|704960.4|40
1635345420000|2021-10-27 14:37:00|707125.4|705125.4|707282.4|705282.4|707340.4|705340.4|707125.4|705125.4|40
1635345430000|2021-10-27 14:37:10|707255.1|705255.1|706782.4|705782.4|707339.2|705786.6|706782.4|705238.4|40
1635345440000|2021-10-27 14:37:20|706781.7|705781.7|706788.4|705788.4|707361.6|705814.9|706781.7|705271.8|36
1635345450000|2021-10-27 14:37:30|706782.7|705782.7|706779.9|705779.9|707300.9|705800.4|706772.4|705278.5|38
1635345460000|2021-10-27 14:37:40|706781.7|705781.7|707037.5|705037.5|707287.4|705808.4|706540.5|705037.5|39
1635345470000|2021-10-27 14:37:50|707035.6|705035.6|707000.8|705000.8|707056.8|705056.8|706998.6|704998.6|38
1635345480000|2021-10-27 14:38:00|707003|705003|706952.8|704952.8|707003|705003|706932.6|704932.6|37
1635345490000|2021-10-27 14:38:10|706951.3|704951.3|706880.1|704880.1|706958.2|705390.5|706390.5|704871.5|32
1635345500000|2021-10-27 14:38:20|706876.8|704876.8|706874.7|704874.7|706898.5|705393.9|706377.6|704874.7|28
1635345510000|2021-10-27 14:38:30|706865.5|704865.5|706809.9|704809.9|706871.1|704871.1|706773.6|704773.6|36
1635345520000|2021-10-27 14:38:40|706809.2|704809.2|706140.2|705140.2|706809.2|705296.1|706137.1|704699.8|30
1635345530000|2021-10-27 14:38:50|706147|705147|706638.3|704638.3|706711.8|705147|706147|704606.3|37
1635345540000|2021-10-27 14:39:00|706624|704624|706026.7|705026.7|706624|705105.4|706026.7|704593|35
1635345550000|2021-10-27 14:39:10|706018.7|705018.7|706013.8|705013.8|706526|705034.6|706011.7|704519.3|36
1635345560000|2021-10-27 14:39:20|706013.9|705013.9|706033.8|705033.8|706570.8|705055.6|706013.9|704553.4|37
1635345570000|2021-10-27 14:39:30|706028.2|705028.2|706021.4|705021.4|706577.5|705076.1|706016.5|704555.8|30
1635345580000|2021-10-27 14:39:40|706024.5|705024.5|706064.9|705064.9|706534.7|705064.9|705997.6|704529.6|33
1635345590000|2021-10-27 14:39:50|706057.3|705057.3|706347.8|704347.8|706565.1|705060.4|705845.5|704347.8|34
1635345600000|2021-10-27 14:40:00|706370.7|704370.7|706396.9|704396.9|706419.5|704918.5|705842.6|704365.5|39
1635345610000|2021-10-27 14:40:10|706398.2|704398.2|706403.2|704403.2|706429|704912.5|705912.5|704394|40
1635345620000|2021-10-27 14:40:20|706405.5|704405.5|706631.5|704631.5|706640.6|705130|705954.2|704405.5|39
1635345630000|2021-10-27 14:40:30|706628.5|704628.5|706677|704677|706696.8|705201.8|706116.3|704622.3|39
1635345640000|2021-10-27 14:40:40|706186.7|705186.7|706721.7|704721.7|706723.5|705247.4|706182.4|704690.1|35
1635345650000|2021-10-27 14:40:50|706717.3|704717.3|706720.1|704720.1|706721.2|705219.8|706215.7|704691.6|32
1635345660000|2021-10-27 14:41:00|706720.8|704720.8|706619.2|704619.2|706721.3|705229.1|706217.5|704599.3|35
1635345670000|2021-10-27 14:41:10|706111.4|705111.4|706115.4|705115.4|706618.6|705128.3|706110.4|704606.9|28
1635345680000|2021-10-27 14:41:20|706111.1|705111.1|706122.8|705122.8|706667.6|705175.2|706110.8|704633.2|36
1635345690000|2021-10-27 14:41:30|706118.7|705118.7|706226.1|705226.1|706734.2|705259.5|706070.4|704569.5|37
1635345700000|2021-10-27 14:41:40|706232.1|705232.1|706781.1|704781.1|706813.3|705314.1|706232.1|704756.2|36
1635345710000|2021-10-27 14:41:50|706782.1|704782.1|706274|705274|706785.8|705288.5|706246.3|704751.3|36
1635345720000|2021-10-27 14:42:00|706271.6|705271.6|706250.8|705250.8|706274.5|705274.5|706240.2|705240.2|36
1635345730000|2021-10-27 14:42:10|706253.4|705253.4|706202|705202|706256.6|705256.6|706188.7|705188.7|37
1635345740000|2021-10-27 14:42:20|706193|705193|706115.2|705115.2|706634.2|705211.2|706114.9|704622.9|37
1635345750000|2021-10-27 14:42:30|706110|705110|706097.9|705097.9|706602.8|705132|706085.7|704595.9|37
1635345760000|2021-10-27 14:42:40|706070.2|705070.2|706043.3|705043.3|706535.4|705086.7|706022.3|704535.4|30
1635345770000|2021-10-27 14:42:50|706042.6|705042.6|706003.7|705003.7|706048.3|705048.3|705997.7|704997.7|33
1635345780000|2021-10-27 14:43:00|706002.4|705002.4|706002.9|705002.9|706024.9|705024.9|706002.4|705002.4|36
1635345790000|2021-10-27 14:43:10|705981.1|704981.1|705999.9|704999.9|706028.5|705028.5|705981.1|704981.1|36
1635345800000|2021-10-27 14:43:20|706000.1|705000.1|706693.3|704693.3|706727.6|705235.4|706000.1|704644.2|38
1635345810000|2021-10-27 14:43:30|706715|704715|706574.7|704574.7|706733.2|705227.2|706115.5|704574.7|31
1635345820000|2021-10-27 14:43:40|706042.1|705042.1|705981.3|704981.3|706515.6|705042.1|705981.3|704473.2|37
1635345830000|2021-10-27 14:43:50|706038.6|705038.6|706721.4|704721.4|706733.6|705240|706038.6|704540.2|38
1635345840000|2021-10-27 14:44:00|706716.1|704716.1|706621.8|704621.8|706718|704718|706621.8|704621.8|36
1635345850000|2021-10-27 14:44:10|706619.4|704619.4|706616.5|704616.5|706639|705123.3|706121.3|704604.8|31
1635345860000|2021-10-27 14:44:20|706617.7|704617.7|706240|705240|706714.4|705240|706127.4|704617.7|36
1635345870000|2021-10-27 14:44:30|706258.7|705258.7|706752.3|704752.3|706758.3|705272.7|706251.7|704730.8|31
1635345880000|2021-10-27 14:44:40|706751.2|704751.2|706860.5|704860.5|706899.4|705396.4|706254.3|704747.2|33
1635345890000|2021-10-27 14:44:50|706840.6|704840.6|706813.8|704813.8|706853.3|705351.1|706339.8|704808.8|36
1635345900000|2021-10-27 14:45:00|706819.1|704819.1|706722.1|704722.1|706862.6|705290.3|706290.3|704722.1|36
1635345910000|2021-10-27 14:45:10|706724.2|704724.2|706840.7|704840.7|706860.2|704860.2|706724.2|704724.2|39
1635345920000|2021-10-27 14:45:20|706853.1|704853.1|706492.9|705492.9|707012.6|705509.2|706482.5|704853.1|39
1635345930000|2021-10-27 14:45:30|706997.1|704997.1|707210.1|705210.1|707221|705603.4|706603.4|704995.5|40
1635345940000|2021-10-27 14:45:40|707220.1|705220.1|707191.3|705191.3|707259.5|705259.5|707171.5|705171.5|39
1635345950000|2021-10-27 14:45:50|707191.4|705191.4|706542.1|705542.1|707244.9|705542.1|706529.9|705022.9|37
1635345960000|2021-10-27 14:46:00|706537.3|705537.3|707210.6|705210.6|707210.6|705539.3|706537.3|705028.2|39
1635345970000|2021-10-27 14:46:10|707222.4|705222.4|707383.5|705383.5|707417.8|705769|706767.8|705220|39
1635345980000|2021-10-27 14:46:20|707373.9|705373.9|707395.8|705395.8|707429.2|705429.2|707373.9|705373.9|39
1635345990000|2021-10-27 14:46:30|707398.5|705398.5|707215|705215|707424.4|705876.8|706823.6|705186.1|39
1635346000000|2021-10-27 14:46:40|707213.2|705213.2|707090.9|705090.9|707213.2|705213.2|707087.7|705087.7|36
1635346010000|2021-10-27 14:46:50|707092.4|705092.4|707229.4|705229.4|707241.1|705673|706673|705087.3|39
1635346020000|2021-10-27 14:47:00|707245.9|705245.9|707206.2|705206.2|707245.9|705245.9|707168.1|705168.1|36
1635346030000|2021-10-27 14:47:10|707208.8|705208.8|707262.6|705262.6|707262.9|705262.9|707207.7|705207.7|35
1635346040000|2021-10-27 14:47:20|707269.1|705269.1|706772.1|705772.1|707269.3|705778.2|706764.6|705259.6|38
1635346050000|2021-10-27 14:47:30|706773.1|705773.1|706820.8|705820.8|707349.5|705820.8|706768.1|705331.3|32
1635346060000|2021-10-27 14:47:40|706840.2|705840.2|707382.7|705382.7|707390.6|705916.8|706824.6|705335.9|39
1635346070000|2021-10-27 14:47:50|707381.8|705381.8|707239.4|705239.4|707392.1|705870.3|706845.1|705239.4|39
1635346080000|2021-10-27 14:48:00|707244.3|705244.3|707183.3|705183.3|707273.2|705774|706743.2|705183.3|40
1635346090000|2021-10-27 14:48:10|707186.9|705186.9|706672.6|705672.6|707212.1|705712.8|706669.8|705172.5|30
1635346100000|2021-10-27 14:48:20|706671.6|705671.6|706592.2|705592.2|707118.4|705687.1|706587.7|705082.3|35
1635346110000|2021-10-27 14:48:30|706592.4|705592.4|707141.9|705141.9|707153.7|705662.3|706592.4|705099.3|37
1635346120000|2021-10-27 14:48:40|707133.1|705133.1|707144.5|705144.5|707158.3|705665.9|706637|705133.1|39
1635346130000|2021-10-27 14:48:50|707149.6|705149.6|707156.7|705156.7|707161|705656.6|706631|705118.2|34
1635346140000|2021-10-27 14:49:00|707154.4|705154.4|706665.4|705665.4|707154.4|705667.6|706615.1|705102.4|39
1635346150000|2021-10-27 14:49:10|706654.5|705654.5|706663.7|705663.7|707171.9|705674.8|706654.5|705169.9|32
1635346160000|2021-10-27 14:49:20|706659|705659|706667|705667|706677.1|705677.1|706650|705650|34
1635346170000|2021-10-27 14:49:30|706665.6|705665.6|707141.7|705141.7|707156.8|705668.3|706630.6|705129.4|38
1635346180000|2021-10-27 14:49:40|706648.5|705648.5|706663.7|705663.7|707157.7|705678.7|706643.2|705157.7|36
1635346190000|2021-10-27 14:49:50|706657.8|705657.8|706736.8|705736.8|707252.1|705786.7|706657.8|705168.3|34
1635346200000|2021-10-27 14:50:00|706738.2|705738.2|706554.2|705554.2|707167|705739.6|706534|705050.5|39
1635346210000|2021-10-27 14:50:10|706549.3|705549.3|706968.8|704968.8|707022|705574.6|706465.1|704910.3|40
1635346220000|2021-10-27 14:50:20|706973.5|704973.5|706934|704934|706977.5|704977.5|706925.3|704925.3|40
1635346230000|2021-10-27 14:50:30|706947.6|704947.6|706913.2|704913.2|706954|705464.5|706464.5|704911.5|34
1635346240000|2021-10-27 14:50:40|706912.5|704912.5|707210.7|705210.7|707223.3|705556.1|706454.4|704912.5|38
1635346250000|2021-10-27 14:50:50|707215|705215|707219.7|705219.7|707253.1|705748|706743.4|705129.4|38
1635346260000|2021-10-27 14:51:00|707212.2|705212.2|706756.4|705756.4|707244.5|705760.4|706711.7|705188.6|39
1635346270000|2021-10-27 14:51:10|707246.1|705246.1|707199.7|705199.7|707246.1|705701.2|706593.8|705081|38
1635346280000|2021-10-27 14:51:20|706711|705711|707298.9|705298.9|707312.9|705736.8|706704.9|705194.5|40
1635346290000|2021-10-27 14:51:30|707303.9|705303.9|707287.7|705287.7|707303.9|705790.6|706790.6|705269.3|32
1635346300000|2021-10-27 14:51:40|707314.8|705314.8|707403.4|705403.4|707413.4|705857.8|706857.8|705314.8|39
1635346310000|2021-10-27 14:51:50|707406.2|705406.2|707451|705451|707462.8|705462.8|707399.1|705399.1|39
1635346320000|2021-10-27 14:52:00|707447|705447|707019.6|706019.6|707549.3|706050.3|707015.7|705447|36
1635346330000|2021-10-27 14:52:10|707018.2|706018.2|707582.4|705582.4|707582.4|706060.5|707018.2|705523.4|36
1635346340000|2021-10-27 14:52:20|707677.7|705677.7|707159|706159|707677.9|706161.7|707148.7|705628.4|39
1635346350000|2021-10-27 14:52:30|707159.2|706159.2|707541.2|705541.2|707659.4|706168.9|707150.6|705538.2|39
1635346360000|2021-10-27 14:52:40|707536.8|705536.8|707515.7|705515.7|707572.4|706066|706973.9|705484.5|32
1635346370000|2021-10-27 14:52:50|707515.1|705515.1|707523.2|705523.2|707536.9|705987.7|706987.7|705457.4|35
1635346380000|2021-10-27 14:53:00|707019.6|706019.6|707489.2|705489.2|707573.1|706075.4|706983.3|705463.9|38
1635346390000|2021-10-27 14:53:10|707480.8|705480.8|707591.5|705591.5|707615.9|706137.3|706985.7|705480.8|37
1635346400000|2021-10-27 14:53:20|707591.7|705591.7|707592|705592|707618.3|705618.3|707591|705591|28
1635346410000|2021-10-27 14:53:30|707589.5|705589.5|707063.7|706063.7|707589.5|706108.8|707051.4|705551.9|32
1635346420000|2021-10-27 14:53:40|707049.4|706049.4|707493.5|705493.5|707546.6|706050.5|706987.4|705487.9|33
1635346430000|2021-10-27 14:53:50|707484.1|705484.1|707546.1|705546.1|707562.6|706088.5|706983.9|705484.1|32
1635346440000|2021-10-27 14:54:00|707541.9|705541.9|707025.5|706025.5|707572.3|706055.4|707022.6|705534.4|32
1635346450000|2021-10-27 14:54:10|707043.9|706043.9|707045.4|706045.4|707556.1|706055.4|707024.7|705556.1|33
1635346460000|2021-10-27 14:54:20|707039.6|706039.6|707532.9|705532.9|707545.2|706067.9|706989.4|705494.4|39
1635346470000|2021-10-27 14:54:30|707518.5|705518.5|707031.5|706031.5|707535.9|706034.8|706985.3|705478|38
1635346480000|2021-10-27 14:54:40|707518.7|705518.7|706937.6|705937.6|707544.1|706036.2|706922.1|705487.9|40
1635346490000|2021-10-27 14:54:50|706940|705940|707248.3|705248.3|707356.2|705952|706768.2|705248.3|38
1635346500000|2021-10-27 14:55:00|707260.6|705260.6|707326.2|705326.2|707364.4|705796.3|706796.3|705250|35
1635346510000|2021-10-27 14:55:10|707335.2|705335.2|707316.7|705316.7|707356|705840.1|706815.5|705292.9|34
1635346520000|2021-10-27 14:55:20|707339.7|705339.7|707247.7|705247.7|707351.7|705807.7|706742.1|705225.5|34
1635346530000|2021-10-27 14:55:30|707224.7|705224.7|707150.1|705150.1|707247.8|705662.1|706662.1|705147.1|38
1635346540000|2021-10-27 14:55:40|707152.8|705152.8|707166.4|705166.4|707177|705649.3|706571.5|705065.6|40
1635346550000|2021-10-27 14:55:50|707169.2|705169.2|707163.3|705163.3|707207.4|705683.5|706658.3|705158.2|39
1635346560000|2021-10-27 14:56:00|707164.8|705164.8|707128.3|705128.3|707195.9|705670.6|706639.8|705125|34
1635346570000|2021-10-27 14:56:10|707134.6|705134.6|706498.7|705498.7|707143.6|705636.3|706487.2|705015.2|28
1635346580000|2021-10-27 14:56:20|706498.9|705498.9|706988|704988|707031.3|705516.2|706498.9|704988|30
1635346590000|2021-10-27 14:56:30|706985|704985|707006|705006|707046.9|705046.9|706985|704985|37
1635346600000|2021-10-27 14:56:40|707003.6|705003.6|706559.3|705559.3|707050.9|705559.3|706546.3|704984.7|37
1635346610000|2021-10-27 14:56:50|706565.1|705565.1|706546|705546|707043.6|705565.1|706542.1|705043.6|27
1635346620000|2021-10-27 14:57:00|706546.4|705546.4|706618.3|705618.3|707083.5|705647.4|706539.5|705037|28
1635346630000|2021-10-27 14:57:10|706613.8|705613.8|706654|705654|707162.1|705661.6|706572.4|705108|36
1635346640000|2021-10-27 14:57:20|706655|705655|706757.1|705757.1|707252.9|705774.3|706643.8|705193|34
1635346650000|2021-10-27 14:57:30|706753.8|705753.8|706855.3|705855.3|707380.7|705864.5|706753.8|705274.5|40
1635346660000|2021-10-27 14:57:40|706853.1|705853.1|706879.3|705879.3|707376.3|705889.8|706853.1|705376.3|37
1635346670000|2021-10-27 14:57:50|706879|705879|706832.3|705832.3|707365.8|705879|706773.2|705329.7|37
1635346680000|2021-10-27 14:58:00|706797.8|705797.8|706848|705848|707368.7|705853.8|706782|705299.3|33
1635346690000|2021-10-27 14:58:10|707356.6|705356.6|706858|705858|707365.3|705871.8|706840.7|705340.5|36
1635346700000|2021-10-27 14:58:20|706859.4|705859.4|706847.9|705847.9|707366.9|705859.4|706817.5|705313.7|38
1635346710000|2021-10-27 14:58:30|706843.4|705843.4|706805.3|705805.3|707334.7|705852.4|706802.6|705283.8|37
1635346720000|2021-10-27 14:58:40|706809.2|705809.2|706918.1|705918.1|707397.8|705944.7|706809.2|705318.3|37
1635346730000|2021-10-27 14:58:50|706917.3|705917.3|706922.6|705922.6|706929.8|705929.8|706909.3|705909.3|37
1635346740000|2021-10-27 14:59:00|706928.4|705928.4|706938.5|705938.5|707022.9|706022.9|706918.6|705918.6|33
1635346750000|2021-10-27 14:59:10|706938.3|705938.3|706936|705936|706958|705958|706934.4|705934.4|27
1635346760000|2021-10-27 14:59:20|706935.9|705935.9|706926.8|705926.8|706957|705957|706913.8|705913.8|34
1635346770000|2021-10-27 14:59:30|706938.4|705938.4|706944.4|705944.4|706946.2|705946.2|706937.3|705937.3|29
1635346780000|2021-10-27 14:59:40|706929.2|705929.2|706920.5|705920.5|706939.2|705939.2|706913.2|705913.2|31
1635346790000|2021-10-27 14:59:50|706913.2|705913.2|706950.2|705950.2|706958.3|705958.3|706913.2|705913.2|39
1635346800000|2021-10-27 15:00:00|706949.8|705949.8|706944.2|705944.2|706962.5|705962.5|706941.2|705941.2|34
1635346810000|2021-10-27 15:00:10|706943.8|705943.8|706921.3|705921.3|706960.8|705960.8|706920.6|705920.6|34
1635346820000|2021-10-27 15:00:20|706920.6|705920.6|706930|705930|706941.4|705941.4|706918|705918|35
1635346830000|2021-10-27 15:00:30|706930.8|705930.8|707392|705392|707399.4|705937.3|706865.7|705392|37
1635346840000|2021-10-27 15:00:40|707390.4|705390.4|706921.2|705921.2|707390.4|705923.7|706871.3|705365.9|37
1635346850000|2021-10-27 15:00:50|706919.7|705919.7|706954.5|705954.5|706961.1|705961.1|706911.1|705911.1|35
1635346860000|2021-10-27 15:01:00|706952.4|705952.4|706942.7|705942.7|707435.8|705964.9|706921.5|705435.8|38
1635346870000|2021-10-27 15:01:10|706925.6|705925.6|706937.6|705937.6|706945.6|705945.6|706916.1|705916.1|32
1635346880000|2021-10-27 15:01:20|706949|705949|706975.7|705975.7|706975.7|705975.7|706939.9|705939.9|29
1635346890000|2021-10-27 15:01:30|706986.2|705986.2|706989.9|705989.9|706996.3|705996.3|706968.1|705968.1|35
1635346900000|2021-10-27 15:01:40|706982|705982|706983.7|705983.7|706996|705996|706957.5|705957.5|32
1635346910000|2021-10-27 15:01:50|706986.7|705986.7|706986.5|705986.5|706992.5|705992.5|706975|705975|29
1635346920000|2021-10-27 15:02:00|706975.5|705975.5|707036.5|706036.5|707559.5|706048.2|706969|705521.5|32
1635346930000|2021-10-27 15:02:10|707026.9|706026.9|707101.5|706101.5|707606.5|706109.2|707011.1|705601.1|34
1635346940000|2021-10-27 15:02:20|707104.8|706104.8|707102.3|706102.3|707127.8|706127.8|707095|706095|37
1635346950000|2021-10-27 15:02:30|707112.8|706112.8|707088.6|706088.6|707116.7|706116.7|707088.6|706088.6|31
1635346960000|2021-10-27 15:02:40|707086.7|706086.7|707091|706091|707097.8|706097.8|707075.9|706075.9|30
1635346970000|2021-10-27 15:02:50|707091.2|706091.2|707096.3|706096.3|707589.4|706106.1|707072.8|705589.4|30
1635346980000|2021-10-27 15:03:00|707575.4|705575.4|707000|706000|707575.4|706109.8|706996.7|705575.4|33
1635346990000|2021-10-27 15:03:10|707004.4|706004.4|706896.4|705896.4|707455.6|706009.6|706882.8|705388.4|36
1635347000000|2021-10-27 15:03:20|706899.8|705899.8|706837.1|705837.1|707386.3|705913.2|706829.9|705338.8|32
1635347010000|2021-10-27 15:03:30|706838|705838|707351.5|705351.5|707360.4|705904.1|706802.6|705326.1|35
1635347020000|2021-10-27 15:03:40|706860.5|705860.5|706877.9|705877.9|707403.2|705911.7|706854.7|705403.2|34
1635347030000|2021-10-27 15:03:50|706877.6|705877.6|706871.1|705871.1|707416.4|705924.7|706870.3|705379.6|34
1635347040000|2021-10-27 15:04:00|706866.7|705866.7|706846.5|705846.5|707372.1|705883.1|706846.5|705356|36
1635347050000|2021-10-27 15:04:10|706840.5|705840.5|706854.1|705854.1|707358.8|705874.7|706840.4|705330|33
1635347060000|2021-10-27 15:04:20|706853.1|705853.1|706824|705824|707340.8|705853.1|706792.2|705332.8|36
1635347070000|2021-10-27 15:04:30|706823.4|705823.4|706790.8|705790.8|707299|705825.6|706782.5|705293.7|33
1635347080000|2021-10-27 15:04:40|706771.8|705771.8|706764.3|705764.3|706789.3|705789.3|706744.3|705744.3|33
1635347090000|2021-10-27 15:04:50|706761.1|705761.1|707055.8|705055.8|707235.1|705761.1|706565.6|705050.2|38
1635347100000|2021-10-27 15:05:00|707047.5|705047.5|706942.7|704942.7|707047.5|705518.9|706502.5|704913.7|40
1635347110000|2021-10-27 15:05:10|706949|704949|706951.9|704951.9|706953.8|705475.7|706434.8|704927.9|37
1635347120000|2021-10-27 15:05:20|706957.6|704957.6|706461|705461|706974.4|705474.3|706459.1|704954.3|38
1635347130000|2021-10-27 15:05:30|706458|705458|706925.8|704925.8|706955.3|705465.1|706433.6|704925.8|35
1635347140000|2021-10-27 15:05:40|706417.2|705417.2|706346|705346|706903.5|705417.2|706341.5|704903.5|37
1635347150000|2021-10-27 15:05:50|706317.5|705317.5|706365.4|705365.4|706883.1|705365.4|706317.5|704815.2|37
1635347160000|2021-10-27 15:06:00|706364.1|705364.1|706302.8|705302.8|706364.1|705364.1|706276.2|705276.2|34
1635347170000|2021-10-27 15:06:10|706293.3|705293.3|706265.2|705265.2|706298.8|705298.8|706244.7|705244.7|28
1635347180000|2021-10-27 15:06:20|706260.2|705260.2|706255.7|705255.7|706274.4|705274.4|706249.6|705249.6|27
1635347190000|2021-10-27 15:06:30|706264.4|705264.4|706272.1|705272.1|706272.1|705272.1|706253.5|705253.5|25
1635347200000|2021-10-27 15:06:40|706265.5|705265.5|706264.7|705264.7|706271.2|705271.2|706263.6|705263.6|23
1635347210000|2021-10-27 15:06:50|706264.3|705264.3|706300.6|705300.6|706318|705318|706263.7|705263.7|23
1635347220000|2021-10-27 15:07:00|706303.5|705303.5|706331.2|705331.2|706348.1|705348.1|706300.4|705300.4|29
1635347230000|2021-10-27 15:07:10|706341.1|705341.1|706315.1|705315.1|706805.2|705346.5|706306.7|704805.2|35
1635347240000|2021-10-27 15:07:20|706311.2|705311.2|706267.7|705267.7|706315.1|705315.1|706265.4|705265.4|30
1635347250000|2021-10-27 15:07:30|706265.2|705265.2|706249.9|705249.9|706286.4|705286.4|706249.9|705249.9|29
1635347260000|2021-10-27 15:07:40|706247.3|705247.3|706277.2|705277.2|706797.7|705319.2|706194.8|704732.9|37
1635347270000|2021-10-27 15:07:50|706274.3|705274.3|706133.6|705133.6|706275.5|705275.5|706122.8|705122.8|32
1635347280000|2021-10-27 15:08:00|706134.1|705134.1|706525.8|704525.8|706558.7|705134.1|705999.5|704485.7|37
1635347290000|2021-10-27 15:08:10|706524.2|704524.2|706043.8|705043.8|706544.4|705047|706026.8|704523.3|32
1635347300000|2021-10-27 15:08:20|706025.6|705025.6|706039.5|705039.5|706525.6|705044.8|705997.9|704525.6|33
1635347310000|2021-10-27 15:08:30|706044.5|705044.5|706047.5|705047.5|706057.5|705057.5|706031.3|705031.3|28
1635347320000|2021-10-27 15:08:40|706057.3|705057.3|706043.4|705043.4|706058.6|705058.6|706014.6|705014.6|36
1635347330000|2021-10-27 15:08:50|706034.5|705034.5|706012.4|705012.4|706050.7|705050.7|705998.4|704998.4|28
1635347340000|2021-10-27 15:09:00|706013.8|705013.8|705983.1|704983.1|706020|705020|705979.9|704979.9|35
1635347350000|2021-10-27 15:09:10|705991.4|704991.4|706222|705222|706222|705222|705985.6|704985.6|38
1635347360000|2021-10-27 15:09:20|706213.6|705213.6|706232.9|705232.9|706685.3|705276.5|706174.5|704685.3|30
1635347370000|2021-10-27 15:09:30|706234.2|705234.2|706234.5|705234.5|706239.9|705239.9|706230|705230|22
1635347380000|2021-10-27 15:09:40|706239.6|705239.6|706221.7|705221.7|706239.6|705239.6|706221.7|705221.7|24
1635347390000|2021-10-27 15:09:50|706224.2|705224.2|706231.5|705231.5|706232.6|705232.6|706215.4|705215.4|24
1635347400000|2021-10-27 15:10:00|706235.4|705235.4|706220.5|705220.5|706235.4|705235.4|706215.2|705215.2|26
1635347410000|2021-10-27 15:10:10|706218.8|705218.8|706269.7|705269.7|706270.2|705270.2|706189.9|705189.9|32
1635347420000|2021-10-27 15:10:20|706267.1|705267.1|706193.1|705193.1|706279.7|705279.7|706184.8|705184.8|32
1635347430000|2021-10-27 15:10:30|706216.7|705216.7|706256.6|705256.6|706259|705259|706192.3|705192.3|30
1635347440000|2021-10-27 15:10:40|706260.3|705260.3|706237.6|705237.6|706262.5|705262.5|706212.5|705212.5|35
1635347450000|2021-10-27 15:10:50|706238|705238|706212|705212|706246|705246|706201.6|705201.6|31
1635347460000|2021-10-27 15:11:00|706214.1|705214.1|706516.4|704516.4|706712|705215.9|705997.5|704500.1|36
1635347470000|2021-10-27 15:11:10|706033.4|705033.4|706007.7|705007.7|706537.7|705051.6|705999.3|704495.9|36
1635347480000|2021-10-27 15:11:20|706009.4|705009.4|706406.1|704406.1|706520.1|705018.6|705942.2|704394.7|38
1635347490000|2021-10-27 15:11:30|706405.5|704405.5|706428.4|704428.4|706451.4|704976.2|705900.5|704405.5|36
1635347500000|2021-10-27 15:11:40|706426.2|704426.2|706248.9|704248.9|706431.5|704903.3|705779.2|704236.2|33
1635347510000|2021-10-27 15:11:50|706264.2|704264.2|706283.3|704283.3|706283.3|704785.4|705743.7|704264.2|27
1635347520000|2021-10-27 15:12:00|705744.9|704744.9|705741.1|704741.1|705776.1|704776.1|705739.7|704739.7|24
1635347530000|2021-10-27 15:12:10|705743.7|704743.7|705763.6|704763.6|706486.1|704988.5|705743.7|704435.1|37
1635347540000|2021-10-27 15:12:20|705760.7|704760.7|705719|704719|706251.6|704760.7|705712|704199.6|35
1635347550000|2021-10-27 15:12:30|705713.9|704713.9|705997.1|703997.1|706170|704741.3|705577|703953.9|35
1635347560000|2021-10-27 15:12:40|706004.5|704004.5|705999.8|703999.8|706036|704036|705989.7|703989.7|37
1635347570000|2021-10-27 15:12:50|706002.5|704002.5|705963.5|703963.5|706002.5|704468.8|705460.4|703846.9|39
1635347580000|2021-10-27 15:13:00|705969.8|703969.8|705969.2|703969.2|705981.2|704466.4|705466.4|703948.1|31
1635347590000|2021-10-27 15:13:10|705968.2|703968.2|705471.7|704471.7|705968.2|704495|705451.8|703944.5|38
1635347600000|2021-10-27 15:13:20|705472|704472|705476.6|704476.6|705486.7|704486.7|705453.6|704453.6|30
1635347610000|2021-10-27 15:13:30|705467.2|704467.2|705478.5|704478.5|705981.7|704486.2|705466.7|703963.3|31
1635347620000|2021-10-27 15:13:40|705478.3|704478.3|705463.5|704463.5|705957.2|704478.3|705426.8|703934.5|35
1635347630000|2021-10-27 15:13:50|705470.9|704470.9|705453.1|704453.1|705958.9|704470.9|705418.3|703932.3|37
1635347640000|2021-10-27 15:14:00|705958.8|703958.8|706119.7|704119.7|706199.9|704695.1|705458.2|703958.8|38
1635347650000|2021-10-27 15:14:10|706113.2|704113.2|705615.9|704615.9|706161.3|704618.6|705585.9|704113.2|38
1635347660000|2021-10-27 15:14:20|705616.1|704616.1|706130.4|704130.4|706133|704626.7|705603.2|704105.5|31
1635347670000|2021-10-27 15:14:30|706130.2|704130.2|706061|704061|706130.2|704647.7|705575.4|704061|28
1635347680000|2021-10-27 15:14:40|706063|704063|705582|704582|706079.1|704596.5|705573.2|704063|24
1635347690000|2021-10-27 15:14:50|705600.1|704600.1|705560|704560|705611.6|704611.6|705560|704560|26
1635347700000|2021-10-27 15:15:00|705557.7|704557.7|705423.2|704423.2|706068.6|704574.7|705405.5|704068.6|37
1635347710000|2021-10-27 15:15:10|705420.8|704420.8|705446.9|704446.9|705944.5|704472.7|705396.3|703944.5|37
1635347720000|2021-10-27 15:15:20|705444.6|704444.6|705853.3|703853.3|705938.3|704444.6|705342.2|703834.5|38
1635347730000|2021-10-27 15:15:30|705866.5|703866.5|705820.3|703820.3|705866.5|704341.5|705331.7|703816.3|34
1635347740000|2021-10-27 15:15:40|705822|703822|705271.8|704271.8|705829.3|704340.9|705271.8|703785|35
1635347750000|2021-10-27 15:15:50|705272.9|704272.9|705763.9|703763.9|705766.1|704283.2|705246.7|703763.9|31
1635347760000|2021-10-27 15:16:00|705281.3|704281.3|705215|704215|705735|704281.3|705174.6|703680.6|36
1635347770000|2021-10-27 15:16:10|705216|704216|705223.6|704223.6|705230|704230|705213.7|704213.7|30
1635347780000|2021-10-27 15:16:20|705225.1|704225.1|705218.6|704218.6|705244.1|704244.1|705211.8|704211.8|27
1635347790000|2021-10-27 15:16:30|705233.7|704233.7|705693.8|703693.8|705698|704250.2|705188.6|703693.7|33
1635347800000|2021-10-27 15:16:40|705191.5|704191.5|705200.5|704200.5|705709.8|704220.6|705176.4|703689.2|34
1635347810000|2021-10-27 15:16:50|705206.3|704206.3|705181.9|704181.9|705697.1|704206.3|705181.9|703665.8|36
1635347820000|2021-10-27 15:17:00|705176.7|704176.7|705510.4|703510.4|705662|704176.7|704984.6|703492.2|31
1635347830000|2021-10-27 15:17:10|705510.7|703510.7|705647.6|703647.6|705657.8|704079|705079|703505.8|34
1635347840000|2021-10-27 15:17:20|705659.4|703659.4|705598.5|703598.5|705659.4|704169.9|705079.4|703586.8|27
1635347850000|2021-10-27 15:17:30|705603.3|703603.3|705097|704097|705603.3|704105.3|705097|703599.8|24
1635347860000|2021-10-27 15:17:40|705101.2|704101.2|705590|703590|705612.6|704113.3|705097.9|703577.5|28
1635347870000|2021-10-27 15:17:50|705592|703592|705106.6|704106.6|705592|704111|705095.3|703586.3|25
1635347880000|2021-10-27 15:18:00|705097.2|704097.2|705138.9|704138.9|705149|704149|705095.5|704095.5|30
1635347890000|2021-10-27 15:18:10|705141.6|704141.6|705083.5|704083.5|705153.8|704153.8|705075.8|704075.8|33
1635347900000|2021-10-27 15:18:20|705087.6|704087.6|704985.2|703985.2|705114.1|704114.1|704972.6|703972.6|30
1635347910000|2021-10-27 15:18:30|704986.3|703986.3|704993.8|703993.8|704993.8|703993.8|704983.8|703983.8|27
1635347920000|2021-10-27 15:18:40|704990.6|703990.6|704948.9|703948.9|704990.6|703990.6|704944|703944|22
1635347930000|2021-10-27 15:18:50|704949.8|703949.8|704964.4|703964.4|704964.4|703964.4|704946|703946|22
1635347940000|2021-10-27 15:19:00|704961.7|703961.7|704960|703960|704969.4|703969.4|704958|703958|28
1635347950000|2021-10-27 15:19:10|704962.5|703962.5|704967.6|703967.6|704973|703973|704958.8|703958.8|18
1635347960000|2021-10-27 15:19:20|704969.2|703969.2|704939.1|703939.1|704973.4|703973.4|704923.3|703923.3|24
1635347970000|2021-10-27 15:19:30|704939.3|703939.3|704939.4|703939.4|704943.4|703943.4|704937.8|703937.8|17
1635347980000|2021-10-27 15:19:40|704937.9|703937.9|704941.3|703941.3|704942.4|703942.4|704936.4|703936.4|13
1635347990000|2021-10-27 15:19:50|704936.5|703936.5|704935.2|703935.2|704942.4|703942.4|704935.2|703935.2|14
1635348000000|2021-10-27 15:20:00|704927.7|703927.7|704925.9|703925.9|704939|703939|704910|703910|30
1635348010000|2021-10-27 15:20:10|704938.9|703938.9|704949.1|703949.1|704950.4|703950.4|704928.3|703928.3|24
1635348020000|2021-10-27 15:20:20|704950|703950|704949.8|703949.8|704960.8|703960.8|704946.1|703946.1|24
1635348030000|2021-10-27 15:20:30|704953.3|703953.3|705008.4|704008.4|705036.4|704036.4|704949.9|703949.9|38
1635348040000|2021-10-27 15:20:40|705000|704000|705007.4|704007.4|705050.3|704050.3|704998.3|703998.3|36
1635348050000|2021-10-27 15:20:50|705005.9|704005.9|704988.2|703988.2|705020.3|704020.3|704984|703984|36
1635348060000|2021-10-27 15:21:00|705000.7|704000.7|704980.9|703980.9|705012.2|704012.2|704977.6|703977.6|33
1635348070000|2021-10-27 15:21:10|704980.2|703980.2|704980.9|703980.9|704981.4|703981.4|704969.9|703969.9|26
1635348080000|2021-10-27 15:21:20|704979|703979|704965.6|703965.6|704982.9|703982.9|704965.6|703965.6|29
1635348090000|2021-10-27 15:21:30|704965.8|703965.8|704967.6|703967.6|704975.7|703975.7|704961.4|703961.4|27
1635348100000|2021-10-27 15:21:40|704967.1|703967.1|704973.6|703973.6|704987.9|703987.9|704967.1|703967.1|29
1635348110000|2021-10-27 15:21:50|704974.5|703974.5|704981.4|703981.4|704992.7|703992.7|704973.2|703973.2|23
1635348120000|2021-10-27 15:22:00|704985.6|703985.6|704988.3|703988.3|704998.5|703998.5|704983.8|703983.8|27
1635348130000|2021-10-27 15:22:10|704988|703988|704993.5|703993.5|704998.9|703998.9|704987.3|703987.3|31
1635348140000|2021-10-27 15:22:20|704991|703991|704985.7|703985.7|704993.6|703993.6|704981.4|703981.4|28
1635348150000|2021-10-27 15:22:30|704991.4|703991.4|705011.1|704011.1|705011.5|704011.5|704985.9|703985.9|28
1635348160000|2021-10-27 15:22:40|704995.9|703995.9|704985.5|703985.5|705004.6|704004.6|704985.5|703985.5|24
1635348170000|2021-10-27 15:22:50|704997.9|703997.9|705002.7|704002.7|705012.5|704012.5|704985.9|703985.9|23
1635348180000|2021-10-27 15:23:00|705004.5|704004.5|704958.5|703958.5|705004.5|704004.5|704950.7|703950.7|29
1635348190000|2021-10-27 15:23:10|704957.7|703957.7|704824.6|703824.6|704959|703959|704818.2|703818.2|35
1635348200000|2021-10-27 15:23:20|704824.4|703824.4|704856.5|703856.5|704859.4|703859.4|704820.9|703820.9|30
1635348210000|2021-10-27 15:23:30|704854|703854|704882.4|703882.4|704888.4|703888.4|704854|703854|31
1635348220000|2021-10-27 15:23:40|704883.4|703883.4|704887.5|703887.5|704898.1|703898.1|704882.4|703882.4|27
1635348230000|2021-10-27 15:23:50|704888.7|703888.7|704928.2|703928.2|704930.8|703930.8|704887.4|703887.4|27
1635348240000|2021-10-27 15:24:00|704928.5|703928.5|704926.1|703926.1|704929|703929|704912.6|703912.6|33
1635348250000|2021-10-27 15:24:10|704926.9|703926.9|704917.1|703917.1|704932.3|703932.3|704903.8|703903.8|25
1635348260000|2021-10-27 15:24:20|704926.8|703926.8|704930.9|703930.9|704931.1|703931.1|704912.6|703912.6|25
1635348270000|2021-10-27 15:24:30|704931.1|703931.1|705034.5|704034.5|705048.3|704048.3|704931.1|703931.1|30
1635348280000|2021-10-27 15:24:40|705036.1|704036.1|705038.7|704038.7|705045|704045|705035.5|704035.5|26
1635348290000|2021-10-27 15:24:50|705042.4|704042.4|705066.8|704066.8|705068.9|704068.9|704999.6|703999.6|33
1635348300000|2021-10-27 15:25:00|705058.7|704058.7|704963.7|703963.7|705532.5|704088.8|704952.6|703518.8|39
1635348310000|2021-10-27 15:25:10|704956.6|703956.6|704947.2|703947.2|704975|703975|704945.5|703945.5|35
1635348320000|2021-10-27 15:25:20|704960.1|703960.1|704968.2|703968.2|704973|703973|704946.3|703946.3|30
1635348330000|2021-10-27 15:25:30|704955.7|703955.7|704981.3|703981.3|704999|703999|704955.7|703955.7|35
1635348340000|2021-10-27 15:25:40|704981.4|703981.4|705003.1|704003.1|705003.8|704003.8|704979.9|703979.9|26
1635348350000|2021-10-27 15:25:50|704996.6|703996.6|705017.5|704017.5|705019.9|704019.9|704992.3|703992.3|31
1635348360000|2021-10-27 15:26:00|705017.4|704017.4|705087.7|704087.7|705105.5|704105.5|705011.5|704011.5|32
1635348370000|2021-10-27 15:26:10|705088|704088|705649.5|703649.5|705658.7|704194.3|705085.5|703632.6|35
1635348380000|2021-10-27 15:26:20|705156.2|704156.2|705132|704132|705632|704177.2|705125.7|703632|38
1635348390000|2021-10-27 15:26:30|705124.1|704124.1|705119.7|704119.7|705617.6|704126.6|705078.5|703609.1|31
1635348400000|2021-10-27 15:26:40|705120.4|704120.4|705186.9|704186.9|705186.9|704186.9|705120.4|704120.4|26
1635348410000|2021-10-27 15:26:50|705179.2|704179.2|705192|704192|705205.2|704205.2|705159.4|704159.4|33
1635348420000|2021-10-27 15:27:00|705194.1|704194.1|705212.6|704212.6|705212.6|704212.6|705192.2|704192.2|33
1635348430000|2021-10-27 15:27:10|705206.6|704206.6|705202|704202|705217.6|704217.6|705194.6|704194.6|36
1635348440000|2021-10-27 15:27:20|705202.6|704202.6|705229.2|704229.2|705231.5|704231.5|705187.3|704187.3|35
1635348450000|2021-10-27 15:27:30|705233.5|704233.5|705198.7|704198.7|705238.6|704238.6|705174.5|704174.5|32
1635348460000|2021-10-27 15:27:40|705198.1|704198.1|705232.5|704232.5|705250.2|704250.2|705198.1|704198.1|35
1635348470000|2021-10-27 15:27:50|705232.9|704232.9|705234.2|704234.2|705234.8|704234.8|705218.9|704218.9|29
1635348480000|2021-10-27 15:28:00|705235.5|704235.5|705274.1|704274.1|705277.2|704277.2|705235.5|704235.5|32
1635348490000|2021-10-27 15:28:10|705272.6|704272.6|705282.7|704282.7|705284.3|704284.3|705269.3|704269.3|24
1635348500000|2021-10-27 15:28:20|705277.8|704277.8|705271|704271|705281|704281|705265.9|704265.9|25
1635348510000|2021-10-27 15:28:30|705267.3|704267.3|705277|704277|705277|704277|705263.5|704263.5|23
1635348520000|2021-10-27 15:28:40|705274.3|704274.3|705277.3|704277.3|705277.3|704277.3|705271.9|704271.9|19
1635348530000|2021-10-27 15:28:50|705276.8|704276.8|705274.9|704274.9|705277.9|704277.9|705267.3|704267.3|23
1635348540000|2021-10-27 15:29:00|705276.2|704276.2|705276.7|704276.7|705278.5|704278.5|705270.2|704270.2|20
1635348550000|2021-10-27 15:29:10|705275.6|704275.6|705269.3|704269.3|705278.4|704278.4|705256.3|704256.3|33
1635348560000|2021-10-27 15:29:20|705275.3|704275.3|705236.7|704236.7|705275.3|704275.3|705232.6|704232.6|22
1635348570000|2021-10-27 15:29:30|705237|704237|705228.2|704228.2|705237|704237|705226.8|704226.8|13
1635348580000|2021-10-27 15:29:40|705230.6|704230.6|705223.4|704223.4|705230.6|704230.6|705221.8|704221.8|20
1635348590000|2021-10-27 15:29:50|705222.7|704222.7|705226.8|704226.8|705236.2|704236.2|705222.1|704222.1|24
1635348600000|2021-10-27 15:30:00|705227.6|704227.6|705235.7|704235.7|705721.4|704239|705207.7|703705|27
1635348610000|2021-10-27 15:30:10|705240.7|704240.7|705280.5|704280.5|705287.2|704287.2|705235.1|704235.1|36
1635348620000|2021-10-27 15:30:20|705275|704275|705190.5|704190.5|705279.8|704279.8|705190.5|704190.5|33
1635348630000|2021-10-27 15:30:30|705188.2|704188.2|705200.2|704200.2|705699.9|704206.8|705155.1|703688.7|34
1635348640000|2021-10-27 15:30:40|705196.1|704196.1|705209.7|704209.7|705221.5|704221.5|705196.1|704196.1|22
1635348650000|2021-10-27 15:30:50|705204.7|704204.7|705192.5|704192.5|705205.6|704205.6|705192.5|704192.5|19
1635348660000|2021-10-27 15:31:00|705198.5|704198.5|705189.9|704189.9|705199.4|704199.4|705174.6|704174.6|23
1635348670000|2021-10-27 15:31:10|705188.2|704188.2|705267.8|704267.8|705765.2|704274.1|705181.6|703765.2|22
1635348680000|2021-10-27 15:31:20|705270.5|704270.5|705272.6|704272.6|705772.5|704279.2|705270.5|703772.2|30
1635348690000|2021-10-27 15:31:30|705273.6|704273.6|705265.3|704265.3|705274.4|704274.4|705265.2|704265.2|18
1635348700000|2021-10-27 15:31:40|705273.2|704273.2|705992.6|703992.6|705992.6|704274.2|705272.4|703776.4|11
1635348710000|2021-10-27 15:31:50|705507.3|704507.3|705956.9|703956.9|706052.1|704527|705478.5|703956.9|37
1635348720000|2021-10-27 15:32:00|705958.6|703958.6|705861.4|703861.4|705958.6|704361.5|705357.4|703855.8|26
1635348730000|2021-10-27 15:32:10|705847.1|703847.1|705863.4|703863.4|705872.1|704373.7|705369.8|703847.1|32
1635348740000|2021-10-27 15:32:20|705862.8|703862.8|706091.6|704091.6|706104.6|704104.6|705862.7|703862.7|38
1635348750000|2021-10-27 15:32:30|706088.2|704088.2|706099.1|704099.1|706112.3|704112.3|706088.2|704088.2|30
1635348760000|2021-10-27 15:32:40|706100.6|704100.6|706138.2|704138.2|706147.1|704147.1|706079.3|704079.3|29
1635348770000|2021-10-27 15:32:50|706155.7|704155.7|706141.3|704141.3|706155.7|704155.7|706133.9|704133.9|28
1635348780000|2021-10-27 15:33:00|706140.9|704140.9|706139.7|704139.7|706141|704141|706113.8|704113.8|31
1635348790000|2021-10-27 15:33:10|706127.7|704127.7|706331.3|704331.3|706370.5|704655.2|705655.2|704127.7|35
1635348800000|2021-10-27 15:33:20|705831.3|704831.3|706447.1|704447.1|706460.8|704847.4|705831.3|704401.3|33
1635348810000|2021-10-27 15:33:30|706442|704442|705845.9|704845.9|706446.8|704934.7|705838.2|704338.9|40
1635348820000|2021-10-27 15:33:40|705850.7|704850.7|705824.2|704824.2|706365.1|704866.5|705822.3|704341.5|21
1635348830000|2021-10-27 15:33:50|705821|704821|706236.4|704236.4|706299.1|704835.5|705747.9|704231.1|25
1635348840000|2021-10-27 15:34:00|706237.3|704237.3|705684.6|704684.6|706242.4|704695.4|705659.1|704142|35
1635348850000|2021-10-27 15:34:10|705684.4|704684.4|706253.9|704253.9|706270.8|704696.8|705679.5|704253.9|32
1635348860000|2021-10-27 15:34:20|706258.1|704258.1|706271.3|704271.3|706271.3|704271.3|706255|704255|27
1635348870000|2021-10-27 15:34:30|706269.8|704269.8|705846.1|704846.1|706274.3|704856|705840|704267.8|24
1635348880000|2021-10-27 15:34:40|705849.4|704849.4|705564.4|704564.4|706377.5|704869.8|705564.3|704196|31
1635348890000|2021-10-27 15:34:50|705563.7|704563.7|706055.8|704055.8|706059.1|704568.8|705558.4|704051.1|25
1635348900000|2021-10-27 15:35:00|706058.8|704058.8|706057.1|704057.1|706069.8|704069.8|706054.8|704054.8|28
1635348910000|2021-10-27 15:35:10|706057.9|704057.9|705449.7|704449.7|706084.6|704482|705447.2|703952.5|36
1635348920000|2021-10-27 15:35:20|705449.8|704449.8|705957.1|703957.1|705986|704473.6|705449.7|703957.1|26
1635348930000|2021-10-27 15:35:30|705944.4|703944.4|705354.9|704354.9|705944.4|704398.4|705346.9|703858.8|35
1635348940000|2021-10-27 15:35:40|705355.2|704355.2|705854.3|703854.3|705868.5|704355.2|705345.4|703839.5|24
1635348950000|2021-10-27 15:35:50|705855.1|703855.1|705848.4|703848.4|705857.5|703857.5|705843.5|703843.5|26
1635348960000|2021-10-27 15:36:00|705851.4|703851.4|705867.1|703867.1|705867.1|703867.1|705846.8|703846.8|29
1635348970000|2021-10-27 15:36:10|705852.2|703852.2|705846.2|703846.2|705873.4|704345.8|705340.9|703845|27
1635348980000|2021-10-27 15:36:20|705847.5|703847.5|705848.8|703848.8|705851.2|703851.2|705841.7|703841.7|16
1635348990000|2021-10-27 15:36:30|705341.1|704341.1|705348.7|704348.7|705861.1|704357.3|705340|703844.3|24
1635349000000|2021-10-27 15:36:40|705349.7|704349.7|705855.5|703855.5|705857.9|704350|705346.4|703848.7|22
1635349010000|2021-10-27 15:36:50|705855.4|703855.4|705460|704460|705959.9|704460|705345.6|703855.4|30
1635349020000|2021-10-27 15:37:00|705975.4|703975.4|705415.4|704415.4|705975.5|704470.5|705381|703963.4|34
1635349030000|2021-10-27 15:37:10|705413.5|704413.5|705439.8|704439.8|705931.7|704447.6|705413.5|703931.7|32
1635349040000|2021-10-27 15:37:20|705441.5|704441.5|705446.8|704446.8|705462.1|704462.1|705433.3|704433.3|25
1635349050000|2021-10-27 15:37:30|705449.9|704449.9|705416.4|704416.4|705952.2|704449.9|705405.7|703952.2|28
1635349060000|2021-10-27 15:37:40|705415|704415|705411.3|704411.3|705415|704415|705407|704407|13
1635349070000|2021-10-27 15:37:50|705412.9|704412.9|705369.6|704369.6|705925.5|704422.2|705369.6|703888.6|22
1635349080000|2021-10-27 15:38:00|705381.8|704381.8|705301.3|704301.3|705871.2|704407.5|705299.4|703835.1|33
1635349090000|2021-10-27 15:38:10|705283.8|704283.8|705822.3|703822.3|705852.8|704330.7|705283.8|703810.1|33
1635349100000|2021-10-27 15:38:20|705823.9|703823.9|705313.8|704313.8|705834.5|704325.7|705313.8|703819.6|26
1635349110000|2021-10-27 15:38:30|705294.7|704294.7|705710.7|703710.7|705811|704305.5|705207.2|703706.8|28
1635349120000|2021-10-27 15:38:40|705713|703713|705319.3|704319.3|705840.6|704341|705229.9|703709.9|34
1635349130000|2021-10-27 15:38:50|705314.1|704314.1|705336|704336|705343.7|704343.7|705312.1|704312.1|24
1635349140000|2021-10-27 15:39:00|705335.9|704335.9|705379.4|704379.4|705896.3|704382.2|705334.6|703840|25
1635349150000|2021-10-27 15:39:10|705379.8|704379.8|705375.1|704375.1|705387.9|704387.9|705374.5|704374.5|18
1635349160000|2021-10-27 15:39:20|705377.2|704377.2|705375.2|704375.2|705393.5|704393.5|705357.8|704357.8|25
1635349170000|2021-10-27 15:39:30|705374.4|704374.4|705407.9|704407.9|705937.5|704436.2|705361.3|703922|26
1635349180000|2021-10-27 15:39:40|705417.2|704417.2|705426.1|704426.1|705939.2|704427.7|705414.9|703918.2|28
1635349190000|2021-10-27 15:39:50|705425.1|704425.1|705404|704404|705939.2|704427.9|705377.6|703904.2|29
1635349200000|2021-10-27 15:40:00|705401.7|704401.7|705407|704407|705907.8|704408.8|705401.7|703907.8|16
1635349210000|2021-10-27 15:40:10|705404.1|704404.1|705167.2|704167.2|705407.5|704407.5|705161.5|704161.5|24
1635349220000|2021-10-27 15:40:20|705169.3|704169.3|705685.6|703685.6|705710.7|704172|705169.3|703677.4|32
1635349230000|2021-10-27 15:40:30|705685.8|703685.8|705162|704162|705685.9|704169.3|705159.3|703663.8|29
1635349240000|2021-10-27 15:40:40|705163.2|704163.2|705752.3|703752.3|705763.2|704169.4|705158.9|703743.1|25
1635349250000|2021-10-27 15:40:50|705752.2|703752.2|705222.9|704222.9|705752.2|704251.5|705222.2|703739.3|20
1635349260000|2021-10-27 15:41:00|705245.5|704245.5|705198|704198|705755.1|704245.5|705188.9|703749.1|22
1635349270000|2021-10-27 15:41:10|705188.7|704188.7|705228.6|704228.6|705851.3|704328.9|705188.7|703703.5|26
1635349280000|2021-10-27 15:41:20|705704.8|703704.8|705175.4|704175.4|705704.8|704219.9|705173.5|703667.7|29
1635349290000|2021-10-27 15:41:30|705175.6|704175.6|705168.4|704168.4|705178.2|704178.2|705168.4|704168.4|22
1635349300000|2021-10-27 15:41:40|705168|704168|705652.1|703652.1|705668|704170|705149.5|703644.2|26
1635349310000|2021-10-27 15:41:50|705648|703648|705215|704215|705834.3|704219.2|705173.1|703648|37
1635349320000|2021-10-27 15:42:00|705210.1|704210.1|705650.6|703650.6|705701.5|704210.1|705210.1|703640.3|28
1635349330000|2021-10-27 15:42:10|705652.1|703652.1|705658|703658|705662.7|703662.7|705650.6|703650.6|24
1635349340000|2021-10-27 15:42:20|705160|704160|705149.6|704149.6|705160|704160|705142.3|704142.3|17
1635349350000|2021-10-27 15:42:30|705150.4|704150.4|705163.8|704163.8|705164.1|704164.1|705149.7|704149.7|18
1635349360000|2021-10-27 15:42:40|705163.2|704163.2|705152.3|704152.3|705165.2|704165.2|705152|704152|17
1635349370000|2021-10-27 15:42:50|705152.9|704152.9|705153.1|704153.1|705156.9|704156.9|705151.8|704151.8|21
1635349380000|2021-10-27 15:43:00|705154|704154|705166.8|704166.8|705169.8|704169.8|705150.8|704150.8|19
1635349390000|2021-10-27 15:43:10|705165.4|704165.4|705170.9|704170.9|705174.6|704174.6|705152.9|704152.9|24
1635349400000|2021-10-27 15:43:20|705169.6|704169.6|705701.9|703701.9|705717.8|704179.6|705160.3|703672|22
1635349410000|2021-10-27 15:43:30|705701.8|703701.8|705699|703699|705717.2|704197.6|705196.1|703693.5|23
1635349420000|2021-10-27 15:43:40|705701.1|703701.1|705690.9|703690.9|705710.7|703710.7|705685.9|703685.9|19
1635349430000|2021-10-27 15:43:50|705690.5|703690.5|705192.7|704192.7|705708.6|704212.3|705191.3|703690.3|27
1635349440000|2021-10-27 15:44:00|705191.9|704191.9|705215.2|704215.2|705732|704230.5|705186.3|703688.2|25
1635349450000|2021-10-27 15:44:10|705216.6|704216.6|705214.6|704214.6|705236.5|704236.5|705211.9|704211.9|21
1635349460000|2021-10-27 15:44:20|705215|704215|705195.1|704195.1|705720.8|704215.2|705184.2|703699.8|23
1635349470000|2021-10-27 15:44:30|705191.2|704191.2|705194.7|704194.7|705197.3|704197.3|705183.8|704183.8|18
1635349480000|2021-10-27 15:44:40|705195|704195|705196.5|704196.5|705207.2|704207.2|705193.4|704193.4|16
1635349490000|2021-10-27 15:44:50|705195.3|704195.3|705177.5|704177.5|705689.9|704197.7|705174.1|703661.2|20
1635349500000|2021-10-27 15:45:00|705174.5|704174.5|705624.3|703624.3|705682.7|704197.9|705109.4|703624.3|36
1635349510000|2021-10-27 15:45:10|705142.4|704142.4|705654.7|703654.7|705654.7|704156.9|705134.3|703624.3|34
1635349520000|2021-10-27 15:45:20|705628.7|703628.7|705157.2|704157.2|705672.5|704176.6|705152.7|703628.7|32
1635349530000|2021-10-27 15:45:30|705158|704158|705111.9|704111.9|705649.4|704158.1|705111.9|703627|24
1635349540000|2021-10-27 15:45:40|705110.8|704110.8|705118.3|704118.3|705121.7|704121.7|705109.5|704109.5|11
1635349550000|2021-10-27 15:45:50|705116.4|704116.4|705108.7|704108.7|705601.4|704116.4|705074.9|703601.4|21
1635349560000|2021-10-27 15:46:00|705112.6|704112.6|705074|704074|705588|704112.6|705073|703588|19
1635349570000|2021-10-27 15:46:10|705079.6|704079.6|705025.5|704025.5|705537|704079.6|704999.8|703499.1|24
1635349580000|2021-10-27 15:46:20|705526.1|703526.1|705007.3|704007.3|705533.7|704022.1|705007.3|703515.8|15
1635349590000|2021-10-27 15:46:30|705010.6|704010.6|705040.7|704040.7|705040.7|704040.7|705010.6|704010.6|13
1635349600000|2021-10-27 15:46:40|705036.5|704036.5|705069|704069|705576.8|704072.7|705032.4|703565.3|34
1635349610000|2021-10-27 15:46:50|705068.6|704068.6|705069.2|704069.2|705074|704074|705067.6|704067.6|19
1635349620000|2021-10-27 15:47:00|705069.1|704069.1|705078.7|704078.7|705583.5|704080.6|705069.1|703582.1|25
1635349630000|2021-10-27 15:47:10|705079|704079|705065.2|704065.2|705590|704080.2|705065.2|703577.9|21
1635349640000|2021-10-27 15:47:20|705067.6|704067.6|705053.5|704053.5|705560.8|704069.4|705039.1|703553.5|31
1635349650000|2021-10-27 15:47:30|705055.1|704055.1|705048.1|704048.1|705055.1|704055.1|705048.1|704048.1|18
1635349660000|2021-10-27 15:47:40|705048.3|704048.3|705552.5|703552.5|705552.9|704055|705047.6|703552.5|14
1635349670000|2021-10-27 15:47:50|705552.1|703552.1|704992.7|703992.7|705552.1|704009.5|704987.1|703498.1|20
1635349680000|2021-10-27 15:48:00|704993.9|703993.9|704999.1|703999.1|705005.6|704005.6|704991.6|703991.6|24
1635349690000|2021-10-27 15:48:10|704998.1|703998.1|705545.7|703545.7|705557.6|704004.3|704991.8|703493.9|27
1635349700000|2021-10-27 15:48:20|705547.9|703547.9|705497.1|703497.1|705547.9|704010.9|704998.4|703497.1|33
1635349710000|2021-10-27 15:48:30|705499|703499|705028.3|704028.3|705525.5|704044.2|705011.6|703499|23
1635349720000|2021-10-27 15:48:40|705029.7|704029.7|705016.4|704016.4|705029.7|704029.7|705015.6|704015.6|26
1635349730000|2021-10-27 15:48:50|705018.5|704018.5|705522.2|703522.2|705522.5|704018.5|704999.1|703522.2|21
1635349740000|2021-10-27 15:49:00|705522.9|703522.9|705527.4|703527.4|705527.9|703527.9|705520.5|703520.5|23
1635349750000|2021-10-27 15:49:10|705525.6|703525.6|705521.9|703521.9|705537.9|703537.9|705508.6|703508.6|21
1635349760000|2021-10-27 15:49:20|705521.8|703521.8|705033.9|704033.9|705525.9|704044.3|705006.9|703521.4|19
1635349770000|2021-10-27 15:49:30|705032.4|704032.4|705028.9|704028.9|705032.4|704032.4|705015.1|704015.1|25
1635349780000|2021-10-27 15:49:40|705027.7|704027.7|705532.6|703532.6|705532.6|704027.7|705027.7|703516.3|20
1635349790000|2021-10-27 15:49:50|705528.9|703528.9|705038.7|704038.7|705541|704052.9|705023.3|703528.9|22
1635349800000|2021-10-27 15:50:00|705041.7|704041.7|705031.8|704031.8|705058.5|704058.5|705029|704029|13
1635349810000|2021-10-27 15:50:10|705029.7|704029.7|705030.8|704030.8|705036.3|704036.3|705029.7|704029.7|11
1635349820000|2021-10-27 15:50:20|705032.5|704032.5|705031.3|704031.3|705033|704033|705031.3|704031.3|6
1635349830000|2021-10-27 15:50:30|705029.6|704029.6|705023.8|704023.8|705536|704035.6|705020.4|703536|17
1635349840000|2021-10-27 15:50:40|705023.3|704023.3|705029.7|704029.7|705029.7|704029.7|705023.3|704023.3|6
1635349850000|2021-10-27 15:50:50|705025.4|704025.4|705049.1|704049.1|705558.5|704072.5|705025.4|703523.3|20
1635349860000|2021-10-27 15:51:00|705051|704051|705039.9|704039.9|705538.1|704052.5|705035.7|703538.1|20
1635349870000|2021-10-27 15:51:10|705037.8|704037.8|705037.8|704037.8|705548.3|704049|705029.3|703537.1|19
1635349880000|2021-10-27 15:51:20|705039.6|704039.6|705060.8|704060.8|705064.9|704064.9|705035.7|704035.7|14
1635349890000|2021-10-27 15:51:30|705060.6|704060.6|705041.3|704041.3|705545|704062.6|705039.2|703537.8|13
1635349900000|2021-10-27 15:51:40|705047.8|704047.8|705098.5|704098.5|705605.1|704103.3|705040.6|703582.6|19
1635349910000|2021-10-27 15:51:50|705098.9|704098.9|705082.7|704082.7|705594.5|704111.5|705082.1|703586.4|22
1635349920000|2021-10-27 15:52:00|705085.6|704085.6|705577.2|703577.2|705588.1|704086.6|705076.4|703576.2|23
1635349930000|2021-10-27 15:52:10|705577|703577|705073.1|704073.1|705577|704086|705072.9|703577|20
1635349940000|2021-10-27 15:52:20|705074.1|704074.1|705071.8|704071.8|705074.1|704074.1|705071|704071|6
1635349950000|2021-10-27 15:52:30|705072.7|704072.7|705073.3|704073.3|705597|704087.1|705068|703563.5|22
1635349960000|2021-10-27 15:52:40|705072.9|704072.9|705084.8|704084.8|705597.6|704107.1|705072.9|703586.8|24
1635349970000|2021-10-27 15:52:50|705085.1|704085.1|705600|703600|705610.8|704109.5|705085.1|703600|13
1635349980000|2021-10-27 15:53:00|705097.7|704097.7|705124.8|704124.8|705633.8|704154.6|705097.7|703618.4|20
1635349990000|2021-10-27 15:53:10|705123.6|704123.6|705634.2|703634.2|705634.2|704129|705123.1|703619.7|21
1635350000000|2021-10-27 15:53:20|705622|703622|705682.2|703682.2|705700.6|704199.7|705160.1|703618.3|31
1635350010000|2021-10-27 15:53:30|705185|704185|705084.6|704084.6|705682.5|704185|705082.9|703598.7|19
1635350020000|2021-10-27 15:53:40|705083.2|704083.2|705702.2|703702.2|705708.1|704087.4|705072.7|703549.2|19
1635350030000|2021-10-27 15:53:50|705696.1|703696.1|705631.4|703631.4|705704.2|704129.3|705111.3|703591.6|30
1635350040000|2021-10-27 15:54:00|705630.1|703630.1|705636.4|703636.4|705668.9|704153.7|705136.6|703630|26
1635350050000|2021-10-27 15:54:10|705632.2|703632.2|705650.4|703650.4|705657.5|704150.9|705148.1|703632.2|18
1635350060000|2021-10-27 15:54:20|705650.6|703650.6|705648.6|703648.6|705650.6|703650.6|705645.8|703645.8|20
1635350070000|2021-10-27 15:54:30|705648.7|703648.7|705623.9|703623.9|705648.7|704127.2|705127.2|703590.2|25
1635350080000|2021-10-27 15:54:40|705622.1|703622.1|705008.2|704008.2|705622.1|704046|704997.5|703579.9|22
1635350090000|2021-10-27 15:54:50|705011.1|704011.1|705582|703582|705607.1|704110.8|705000.7|703573.2|25
1635350100000|2021-10-27 15:55:00|705579.2|703579.2|705079.4|704079.4|705595|704097.8|705078.2|703575.9|15
1635350110000|2021-10-27 15:55:10|705096.6|704096.6|705594.2|703594.2|705594.2|704096.6|705072.9|703578|10
1635350120000|2021-10-27 15:55:20|705580.2|703580.2|705055.5|704055.5|705580.2|704094.6|705055.5|703550.2|21
1635350130000|2021-10-27 15:55:30|705055.6|704055.6|705074.1|704074.1|705076.7|704076.7|705053.1|704053.1|20
1635350140000|2021-10-27 15:55:40|705073.6|704073.6|705570.4|703570.4|705598|704095|705064.7|703569.8|22
1635350150000|2021-10-27 15:55:50|705077.5|704077.5|705066.2|704066.2|705077.5|704077.5|705062.4|704062.4|13
1635350160000|2021-10-27 15:56:00|705067.1|704067.1|705005.4|704005.4|705074.2|704074.2|705005.4|704005.4|15
1635350170000|2021-10-27 15:56:10|705002.9|704002.9|705057.5|704057.5|705585.6|704074.1|704998.3|703557.5|25
1635350180000|2021-10-27 15:56:20|705054.1|704054.1|705591.2|703591.2|705597.1|704112.9|705054.1|703591.2|18
1635350190000|2021-10-27 15:56:30|705599|703599|705081|704081|705599|704094.3|705077.7|703599|12
1635350200000|2021-10-27 15:56:40|705058.1|704058.1|705078|704078|705102.9|704102.9|705058.1|704058.1|11
1635350210000|2021-10-27 15:56:50|705077|704077|705079|704079|705083.9|704083.9|705077|704077|11
1635350220000|2021-10-27 15:57:00|705081|704081|705044.6|704044.6|705081.1|704081.1|705039.4|704039.4|19
1635350230000|2021-10-27 15:57:10|705065|704065|705043.9|704043.9|705065|704065|705043.9|704043.9|12
1635350240000|2021-10-27 15:57:20|705044.9|704044.9|705047.8|704047.8|705051.1|704051.1|705044.9|704044.9|10
1635350250000|2021-10-27 15:57:30|705045|704045|704997.1|703997.1|705046.1|704046.1|704997.1|703997.1|20
1635350260000|2021-10-27 15:57:40|704993.3|703993.3|704997.7|703997.7|705018.4|704018.4|704992|703992|17
1635350270000|2021-10-27 15:57:50|705008.9|704008.9|704992.2|703992.2|705008.9|704008.9|704989.5|703989.5|17
1635350280000|2021-10-27 15:58:00|704982|703982|704981.8|703981.8|704994.1|703994.1|704967.8|703967.8|19
1635350290000|2021-10-27 15:58:10|704981.7|703981.7|704986.3|703986.3|705006.1|704006.1|704980.9|703980.9|12
1635350300000|2021-10-27 15:58:20|704998.3|703998.3|704993.4|703993.4|705001.7|704001.7|704989|703989|13
1635350310000|2021-10-27 15:58:30|704992.8|703992.8|704996.1|703996.1|704999.3|703999.3|704992.8|703992.8|11
1635350320000|2021-10-27 15:58:40|704996.9|703996.9|704992.9|703992.9|704996.9|703996.9|704992.9|703992.9|5
1635350330000|2021-10-27 15:58:50|704988|703988|704930.3|703930.3|705464.9|703989|704923.9|703431.2|17
1635350340000|2021-10-27 15:59:00|705448.8|703448.8|704723|703723|705448.8|703935.7|704723|703226.8|37
1635350350000|2021-10-27 15:59:10|704724.6|703724.6|705090.4|703090.4|705175|703724.6|704706.4|703062.5|39
1635350360000|2021-10-27 15:59:20|705066.2|703066.2|705007.9|703007.9|705066.2|703066.2|705006|703006|23
1635350370000|2021-10-27 15:59:30|705007|703007|705013.6|703013.6|705023|703023|705003.1|703003.1|14
1635350380000|2021-10-27 15:59:40|705022.7|703022.7|705045.6|703045.6|705110|703110|705022.7|703022.7|26
1635350390000|2021-10-27 15:59:50|705045.1|703045.1|704948.5|702948.5|705053.7|703549.2|704535.5|702933|37
1635350400000|2021-10-27 16:00:00|704917.7|702917.7|704892.2|702892.2|704928.8|703323.7|704323.7|702772.5|37
1635350410000|2021-10-27 16:00:10|704919.1|702919.1|704994.1|702994.1|705022.5|703022.5|704919.1|702919.1|25
1635350420000|2021-10-27 16:00:20|704993.8|702993.8|705002.5|703002.5|705002.5|703002.5|704971.9|702971.9|17
1635350430000|2021-10-27 16:00:30|704956.9|702956.9|704994.6|702994.6|704995.4|702995.4|704956.9|702956.9|23
1635350440000|2021-10-27 16:00:40|704999.2|702999.2|704998|702998|704999.2|702999.2|704979.5|702979.5|21
1635350450000|2021-10-27 16:00:50|704997.1|702997.1|704866|702866|704997.1|702997.1|704811.3|702811.3|27
1635350460000|2021-10-27 16:01:00|704874.5|702874.5|704977.3|702977.3|704980.3|702980.3|704870.5|702870.5|28
1635350470000|2021-10-27 16:01:10|704979.4|702979.4|704976.4|702976.4|704983.8|702983.8|704970.6|702970.6|21
1635350480000|2021-10-27 16:01:20|704977.5|702977.5|704953|702953|704981.4|702981.4|704941.1|702941.1|22
1635350490000|2021-10-27 16:01:30|704940.5|702940.5|704726.2|702726.2|704940.5|702940.5|704720.5|702720.5|24
1635350500000|2021-10-27 16:01:40|704726.5|702726.5|704657.8|702657.8|704729.3|702729.3|704657.8|702657.8|24
1635350510000|2021-10-27 16:01:50|704655.8|702655.8|704675.3|702675.3|704678.5|702678.5|704655.8|702655.8|19
1635350520000|2021-10-27 16:02:00|704669.3|702669.3|704658.8|702658.8|704685.2|702685.2|704658.8|702658.8|24
1635350530000|2021-10-27 16:02:10|704658.6|702658.6|704697.1|702697.1|704697.1|702697.1|704655.1|702655.1|11
1635350540000|2021-10-27 16:02:20|704709.6|702709.6|704604.7|702604.7|704763.8|702763.8|704585|702585|25
1635350550000|2021-10-27 16:02:30|704604.4|702604.4|704598.3|702598.3|704604.4|702604.4|704598.3|702598.3|9
1635350560000|2021-10-27 16:02:40|704597.6|702597.6|704515.9|702515.9|704597.9|702597.9|704506.5|702506.5|23
1635350570000|2021-10-27 16:02:50|704515.8|702515.8|704232.3|702232.3|704523|702523|704215.9|702215.9|21
1635350580000|2021-10-27 16:03:00|704235.7|702235.7|704084.5|702084.5|704235.7|702235.7|704060.9|702060.9|33
1635350590000|2021-10-27 16:03:10|704081.3|702081.3|704035.5|702035.5|704090.8|702090.8|704029.6|702029.6|27
1635350600000|2021-10-27 16:03:20|704035|702035|704082.9|702082.9|704088.9|702088.9|704032.8|702032.8|31
1635350610000|2021-10-27 16:03:30|704025.4|702025.4|703984.7|701984.7|704025.4|702025.4|703856.6|701856.6|29
1635350620000|2021-10-27 16:03:40|703986.7|701986.7|703965.5|701965.5|703989.2|701989.2|703957.6|701957.6|26
1635350630000|2021-10-27 16:03:50|703956.4|701956.4|704193|702193|704224.5|702224.5|703955.9|701955.9|29
1635350640000|2021-10-27 16:04:00|704195.1|702195.1|704262.1|702262.1|704310.1|702310.1|704192|702192|21
1635350650000|2021-10-27 16:04:10|704254.6|702254.6|704260.2|702260.2|704283.7|702283.7|704254.6|702254.6|27
1635350660000|2021-10-27 16:04:20|704265.7|702265.7|704269|702269|704276.5|702276.5|704252.5|702252.5|14
1635350670000|2021-10-27 16:04:30|704272.8|702272.8|704313.4|702313.4|704355.1|702355.1|704257.7|702257.7|29
1635350680000|2021-10-27 16:04:40|704299.7|702299.7|703832.6|702832.6|704324.3|702845.1|703825.2|702298.4|21
1635350690000|2021-10-27 16:04:50|703833.4|702833.4|704344.2|702344.2|704357.6|702845.9|703833.4|702315.1|17
1635350700000|2021-10-27 16:05:00|704357.6|702357.6|704528.2|702528.2|704591.2|702591.2|704223.7|702223.7|39
1635350710000|2021-10-27 16:05:10|704561|702561|704515.6|702515.6|704748.7|702748.7|704515.6|702515.6|39
1635350720000|2021-10-27 16:05:20|704521|702521|704585.3|702585.3|704628.8|703061.6|704061.6|702473.8|36
1635350730000|2021-10-27 16:05:30|704582.2|702582.2|704662.2|702662.2|704671.1|702671.1|704581.9|702581.9|39
1635350740000|2021-10-27 16:05:40|704651.1|702651.1|704630.6|702630.6|704654.2|702654.2|704619.8|702619.8|31
1635350750000|2021-10-27 16:05:50|704631.5|702631.5|704578.1|702578.1|704687.9|702687.9|704578.1|702578.1|34
1635350760000|2021-10-27 16:06:00|704569.7|702569.7|704683.1|702683.1|704690.2|702690.2|704567|702567|37
1635350770000|2021-10-27 16:06:10|704688.9|702688.9|704795.3|702795.3|704800.3|702800.3|704688.9|702688.9|37
1635350780000|2021-10-27 16:06:20|704774.5|702774.5|704809.8|702809.8|704812.3|702812.3|704774.5|702774.5|31
1635350790000|2021-10-27 16:06:30|704802.6|702802.6|704705.8|702705.8|704830|702830|704688.4|702688.4|30
1635350800000|2021-10-27 16:06:40|704704.6|702704.6|704682|702682|704704.6|703145|704131.4|702622|28
1635350810000|2021-10-27 16:06:50|704682.1|702682.1|704659.5|702659.5|704682.1|703163.5|704147.5|702641.3|24
1635350820000|2021-10-27 16:07:00|704156.7|703156.7|704646.7|702646.7|704671.9|703164.5|704150.1|702628|29
1635350830000|2021-10-27 16:07:10|704662.6|702662.6|704600.8|702600.8|704667.3|703146.7|704097.4|702583.3|25
1635350840000|2021-10-27 16:07:20|704605.3|702605.3|704511.2|702511.2|704605.3|703083.4|704074.6|702502.4|29
1635350850000|2021-10-27 16:07:30|704508.7|702508.7|704538.9|702538.9|704541.3|703022.1|704022.1|702499.4|22
1635350860000|2021-10-27 16:07:40|704531.5|702531.5|704535.2|702535.2|704576.3|702576.3|704529.3|702529.3|26
1635350870000|2021-10-27 16:07:50|704535|702535|704508.1|702508.1|704535|702535|704487.5|702487.5|28
1635350880000|2021-10-27 16:08:00|704511.1|702511.1|704540.6|702540.6|704552.9|702552.9|704501.6|702501.6|32
1635350890000|2021-10-27 16:08:10|704541.9|702541.9|704514.5|702514.5|704542.2|702542.2|704512.1|702512.1|25
1635350900000|2021-10-27 16:08:20|704512.7|702512.7|704514.9|702514.9|704522.8|702522.8|704508.8|702508.8|29
1635350910000|2021-10-27 16:08:30|704515.2|702515.2|704517.5|702517.5|704520.8|702520.8|704502.3|702502.3|33
1635350920000|2021-10-27 16:08:40|704516.7|702516.7|704506|702506|704522.2|702522.2|704481.1|702481.1|36
1635350930000|2021-10-27 16:08:50|704507.5|702507.5|704559|702559|704573|702573|704501.3|702501.3|31
1635350940000|2021-10-27 16:09:00|704556.2|702556.2|704578.9|702578.9|704581.5|702581.5|704553.8|702553.8|30
1635350950000|2021-10-27 16:09:10|704584.2|702584.2|704579.4|702579.4|704587.7|702587.7|704569.5|702569.5|26
1635350960000|2021-10-27 16:09:20|704581.5|702581.5|704600.8|702600.8|704618.6|703108|704093.4|702581.5|24
1635350970000|2021-10-27 16:09:30|704602.5|702602.5|704593.4|702593.4|704602.5|702602.5|704588.2|702588.2|24
1635350980000|2021-10-27 16:09:40|704594.8|702594.8|704541.4|702541.4|704594.8|702594.8|704532.5|702532.5|30
1635350990000|2021-10-27 16:09:50|704543.9|702543.9|704557.2|702557.2|704565.3|702565.3|704538.4|702538.4|27
1635351000000|2021-10-27 16:10:00|704552.4|702552.4|704563.2|702563.2|704574.6|702574.6|704552.4|702552.4|27
1635351010000|2021-10-27 16:10:10|704562.5|702562.5|704572.3|702572.3|704584.4|702584.4|704557.9|702557.9|26
1635351020000|2021-10-27 16:10:20|704562.8|702562.8|704555.2|702555.2|704562.8|702562.8|704542|702542|17
1635351030000|2021-10-27 16:10:30|704551.8|702551.8|704586.4|702586.4|704591.7|702591.7|704551.8|702551.8|22
1635351040000|2021-10-27 16:10:40|704590.2|702590.2|704547.2|702547.2|704590.2|702590.2|704544.4|702544.4|20
1635351050000|2021-10-27 16:10:50|704541.6|702541.6|704575.4|702575.4|704578.7|702578.7|704538.8|702538.8|21
1635351060000|2021-10-27 16:11:00|704576.5|702576.5|704597.6|702597.6|704599.7|702599.7|704575.6|702575.6|20
1635351070000|2021-10-27 16:11:10|704592.8|702592.8|704604.2|702604.2|704614.1|702614.1|704592.8|702592.8|22
1635351080000|2021-10-27 16:11:20|704602.1|702602.1|704600.4|702600.4|704608.3|702608.3|704600.4|702600.4|13
1635351090000|2021-10-27 16:11:30|704591.6|702591.6|704603.8|702603.8|704613.5|702613.5|704591.6|702591.6|19
1635351100000|2021-10-27 16:11:40|704606|702606|704602.5|702602.5|704607.3|702607.3|704601.7|702601.7|18
1635351110000|2021-10-27 16:11:50|704602.7|702602.7|704113.6|703113.6|704620.3|703117.1|704106.6|702602.7|14
1635351120000|2021-10-27 16:12:00|704118.5|703118.5|704571|702571|704628.8|703118.5|704118.5|702557.1|31
1635351130000|2021-10-27 16:12:10|704569.5|702569.5|704579.3|702579.3|704579.5|702579.5|704567.9|702567.9|26
1635351140000|2021-10-27 16:12:20|704579.9|702579.9|704451.6|702451.6|704591.4|702591.4|704422.2|702422.2|37
1635351150000|2021-10-27 16:12:30|704462.1|702462.1|704452.7|702452.7|704473.5|702473.5|704448.1|702448.1|30
1635351160000|2021-10-27 16:12:40|704453.4|702453.4|704442.4|702442.4|704475.5|702475.5|704440|702440|29
1635351170000|2021-10-27 16:12:50|704450.6|702450.6|704427|702427|704450.6|702450.6|704401.9|702401.9|37
1635351180000|2021-10-27 16:13:00|704421.2|702421.2|704419.4|702419.4|704430.4|702430.4|704394|702394|36
1635351190000|2021-10-27 16:13:10|704419.7|702419.7|704357|702357|704419.7|702419.7|704352.6|702352.6|33
1635351200000|2021-10-27 16:13:20|704336.7|702336.7|704315.4|702315.4|704351.3|702351.3|704309.6|702309.6|30
1635351210000|2021-10-27 16:13:30|704315.6|702315.6|704323.8|702323.8|704346.5|702346.5|704315.6|702315.6|21
1635351220000|2021-10-27 16:13:40|704324.6|702324.6|704320.8|702320.8|704325.1|702325.1|704281.7|702281.7|28
1635351230000|2021-10-27 16:13:50|704318.5|702318.5|704279.8|702279.8|704318.5|702318.5|704265.5|702265.5|32
1635351240000|2021-10-27 16:14:00|704282.8|702282.8|704278.8|702278.8|704303.4|702303.4|704269|702269|28
1635351250000|2021-10-27 16:14:10|704274.2|702274.2|704295|702295|704295|702295|704274.2|702274.2|21
1635351260000|2021-10-27 16:14:20|704294.5|702294.5|704337.7|702337.7|704343.3|702343.3|704285.2|702285.2|21
1635351270000|2021-10-27 16:14:30|704347.2|702347.2|704439.8|702439.8|704487.1|702487.1|704337.1|702337.1|20
1635351280000|2021-10-27 16:14:40|704456.4|702456.4|704469.4|702469.4|704515|702515|704456.4|702456.4|18
1635351290000|2021-10-27 16:14:50|704468.5|702468.5|704493.2|702493.2|704536.9|702536.9|704427.7|702427.7|22
1635351300000|2021-10-27 16:15:00|704515|702515|704528.1|702528.1|704543.5|702543.5|704494|702494|36
1635351310000|2021-10-27 16:15:10|704522.7|702522.7|704483.4|702483.4|704522.7|702522.7|704467.1|702467.1|27
1635351320000|2021-10-27 16:15:20|704478.4|702478.4|704489.8|702489.8|704507.5|702507.5|704471.9|702471.9|21
1635351330000|2021-10-27 16:15:30|704487.7|702487.7|704508.2|702508.2|704508.2|702508.2|704479.6|702479.6|33
1635351340000|2021-10-27 16:15:40|704508|702508|704525.4|702525.4|704531.1|702531.1|704494|702494|28
1635351350000|2021-10-27 16:15:50|704525.8|702525.8|704500.9|702500.9|704532.2|702532.2|704486.6|702486.6|36
1635351360000|2021-10-27 16:16:00|704501.9|702501.9|704479.5|702479.5|704509.7|702509.7|704470.7|702470.7|33
1635351370000|2021-10-27 16:16:10|704467.9|702467.9|704500.5|702500.5|704511.3|702511.3|704463.6|702463.6|34
1635351380000|2021-10-27 16:16:20|704501.6|702501.6|704508.8|702508.8|704529.4|702529.4|704486.5|702486.5|24
1635351390000|2021-10-27 16:16:30|704483.4|702483.4|704497.4|702497.4|704507.6|702507.6|704483.4|702483.4|22
1635351400000|2021-10-27 16:16:40|704499.8|702499.8|704536.5|702536.5|704536.5|702536.5|704496.8|702496.8|18
1635351410000|2021-10-27 16:16:50|704545.8|702545.8|704551|702551|704569.4|702569.4|704524.5|702524.5|27
1635351420000|2021-10-27 16:17:00|704557.2|702557.2|704584.5|702584.5|704598.2|702598.2|704533.4|702533.4|27
1635351430000|2021-10-27 16:17:10|704581|702581|704580|702580|704598.2|702598.2|704578.4|702578.4|21
1635351440000|2021-10-27 16:17:20|704579.9|702579.9|704586.1|702586.1|704590.6|702590.6|704574.6|702574.6|19
1635351450000|2021-10-27 16:17:30|704590.1|702590.1|704672.2|702672.2|704694.9|702694.9|704583.8|702583.8|26
1635351460000|2021-10-27 16:17:40|704666.7|702666.7|704688.1|702688.1|704694.1|702694.1|704665.4|702665.4|21
1635351470000|2021-10-27 16:17:50|704686.8|702686.8|704686.7|702686.7|704711.2|702711.2|704681|702681|23
1635351480000|2021-10-27 16:18:00|704689.4|702689.4|704705.4|702705.4|704711.1|702711.1|704667.1|702667.1|24
1635351490000|2021-10-27 16:18:10|704716.6|702716.6|704698.1|702698.1|704719.4|702719.4|704677.6|702677.6|27
1635351500000|2021-10-27 16:18:20|704689.9|702689.9|704712.8|702712.8|704717.2|702717.2|704685.9|702685.9|18
1635351510000|2021-10-27 16:18:30|704712.6|702712.6|704704.6|702704.6|704716.8|702716.8|704700.7|702700.7|15
1635351520000|2021-10-27 16:18:40|704716.2|702716.2|704683.2|702683.2|704717.9|702717.9|704656.7|702656.7|31
1635351530000|2021-10-27 16:18:50|704678.2|702678.2|704603.3|702603.3|704678.2|702678.2|704593|702593|30
1635351540000|2021-10-27 16:19:00|704615.3|702615.3|704570.4|702570.4|704620.8|702620.8|704554.8|702554.8|35
1635351550000|2021-10-27 16:19:10|704574|702574|704567.7|702567.7|704585.8|702585.8|704549.1|702549.1|29
1635351560000|2021-10-27 16:19:20|704585.3|702585.3|704543.1|702543.1|704600.4|702600.4|704541.2|702541.2|26
1635351570000|2021-10-27 16:19:30|704545.4|702545.4|704569.5|702569.5|704569.5|702569.5|704528.2|702528.2|22
1635351580000|2021-10-27 16:19:40|704560.7|702560.7|704570.1|702570.1|704570.1|702570.1|704543.9|702543.9|23
1635351590000|2021-10-27 16:19:50|704563|702563|704576.8|702576.8|704584.2|702584.2|704559.3|702559.3|18
1635351600000|2021-10-27 16:20:00|704574.3|702574.3|704566.5|702566.5|704574.3|702574.3|704560.9|702560.9|22
1635351610000|2021-10-27 16:20:10|704559.3|702559.3|704587.8|702587.8|704594.3|702594.3|704559.3|702559.3|27
1635351620000|2021-10-27 16:20:20|704586.3|702586.3|704564.7|702564.7|704586.3|702586.3|704560.2|702560.2|33
1635351630000|2021-10-27 16:20:30|704566.8|702566.8|704576.7|702576.7|704595.4|702595.4|704566.5|702566.5|30
1635351640000|2021-10-27 16:20:40|704576.6|702576.6|704598.2|702598.2|704601.8|702601.8|704536.2|702536.2|34
1635351650000|2021-10-27 16:20:50|704596.1|702596.1|704611|702611|704621.7|702621.7|704585.9|702585.9|29
1635351660000|2021-10-27 16:21:00|704609.2|702609.2|704620.9|702620.9|704631.7|702631.7|704606.9|702606.9|27
1635351670000|2021-10-27 16:21:10|704622.1|702622.1|704617.1|702617.1|704623.2|702623.2|704617.1|702617.1|12
1635351680000|2021-10-27 16:21:20|704620.6|702620.6|704658|702658|704675.2|702675.2|704619.8|702619.8|26
1635351690000|2021-10-27 16:21:30|704659|702659|704660.7|702660.7|704671|702671|704653.5|702653.5|22
1635351700000|2021-10-27 16:21:40|704666.7|702666.7|704650.7|702650.7|704672.2|702672.2|704631.3|702631.3|18
1635351710000|2021-10-27 16:21:50|704653.5|702653.5|704643|702643|704658.4|702658.4|704643|702643|15
1635351720000|2021-10-27 16:22:00|704646.6|702646.6|704632.8|702632.8|704651|702651|704621.5|702621.5|22
1635351730000|2021-10-27 16:22:10|704625|702625|704617.6|702617.6|704633|702633|704608.1|702608.1|27
1635351740000|2021-10-27 16:22:20|704614.2|702614.2|704632|702632|704638|702638|704609.2|702609.2|24
1635351750000|2021-10-27 16:22:30|704636.5|702636.5|704634.1|702634.1|704643.7|702643.7|704631.7|702631.7|21
1635351760000|2021-10-27 16:22:40|704656.3|702656.3|704634|702634|704656.3|702656.3|704633.6|702633.6|31
1635351770000|2021-10-27 16:22:50|704634.7|702634.7|704606.7|702606.7|704634.7|702634.7|704602.2|702602.2|29
1635351780000|2021-10-27 16:23:00|704607.6|702607.6|704642.3|702642.3|704648.2|702648.2|704607.1|702607.1|32
1635351790000|2021-10-27 16:23:10|704637.6|702637.6|704644.5|702644.5|704659.3|702659.3|704637.6|702637.6|21
1635351800000|2021-10-27 16:23:20|704646.3|702646.3|704672.2|702672.2|704686.5|702686.5|704638.9|702638.9|30
1635351810000|2021-10-27 16:23:30|704676|702676|704670.8|702670.8|704686.2|702686.2|704656.3|702656.3|32
1635351820000|2021-10-27 16:23:40|704664.9|702664.9|704635.9|702635.9|704673.4|702673.4|704631.3|702631.3|29
1635351830000|2021-10-27 16:23:50|704636.3|702636.3|704628.4|702628.4|704649.7|702649.7|704624.9|702624.9|21
1635351840000|2021-10-27 16:24:00|704622.7|702622.7|704630.2|702630.2|704669.4|702669.4|704622.7|702622.7|24
1635351850000|2021-10-27 16:24:10|704637.3|702637.3|704630.3|702630.3|704642.3|702642.3|704622.1|702622.1|25
1635351860000|2021-10-27 16:24:20|704632.8|702632.8|704607.3|702607.3|704632.8|702632.8|704607.3|702607.3|26
1635351870000|2021-10-27 16:24:30|704598.7|702598.7|704584|702584|704616.8|702616.8|704584|702584|24
1635351880000|2021-10-27 16:24:40|704585.2|702585.2|704606.6|702606.6|704608.4|702608.4|704579.9|702579.9|27
1635351890000|2021-10-27 16:24:50|704617.9|702617.9|704611|702611|704621.6|702621.6|704611|702611|24
1635351900000|2021-10-27 16:25:00|704606.1|702606.1|704636.4|702636.4|704640.2|702640.2|704606.1|702606.1|29
1635351910000|2021-10-27 16:25:10|704629.7|702629.7|704602.1|702602.1|704632.8|702632.8|704598.9|702598.9|25
1635351920000|2021-10-27 16:25:20|704602.9|702602.9|704611.5|702611.5|704614.2|702614.2|704602.9|702602.9|24
1635351930000|2021-10-27 16:25:30|704610.4|702610.4|704630.1|702630.1|704654.7|702654.7|704610.4|702610.4|34
1635351940000|2021-10-27 16:25:40|704633|702633|704655.6|702655.6|704664.5|702664.5|704633|702633|29
1635351950000|2021-10-27 16:25:50|704660.7|702660.7|704656.6|702656.6|704668.6|702668.6|704633.2|702633.2|32
1635351960000|2021-10-27 16:26:00|704663.2|702663.2|704669.2|702669.2|704673.4|702673.4|704638.8|702638.8|26
1635351970000|2021-10-27 16:26:10|704669.1|702669.1|704672.8|702672.8|704672.8|702672.8|704659.9|702659.9|15
1635351980000|2021-10-27 16:26:20|704671.3|702671.3|704665.3|702665.3|704676.2|702676.2|704665.3|702665.3|13
1635351990000|2021-10-27 16:26:30|704662.4|702662.4|704672.4|702672.4|704688.4|702688.4|704653.2|702653.2|21
1635352000000|2021-10-27 16:26:40|704680.7|702680.7|704647.9|702647.9|704686.9|702686.9|704645.7|702645.7|26
1635352010000|2021-10-27 16:26:50|704658.8|702658.8|704654.3|702654.3|704665.3|702665.3|704640.4|702640.4|26
1635352020000|2021-10-27 16:27:00|704647.3|702647.3|704669.9|702669.9|704692.9|702692.9|704645.3|702645.3|20
1635352030000|2021-10-27 16:27:10|704658.8|702658.8|704618.8|702618.8|704659.6|702659.6|704607.5|702607.5|27
1635352040000|2021-10-27 16:27:20|704621.3|702621.3|704572.9|702572.9|704621.8|702621.8|704572.2|702572.2|22
1635352050000|2021-10-27 16:27:30|704579.1|702579.1|704574.4|702574.4|704594.1|702594.1|704560|702560|24
1635352060000|2021-10-27 16:27:40|704571.8|702571.8|704572.4|702572.4|704603|702603|704554.6|702554.6|25
1635352070000|2021-10-27 16:27:50|704578.8|702578.8|704580.5|702580.5|704583.2|702583.2|704573.2|702573.2|21
1635352080000|2021-10-27 16:28:00|704579.7|702579.7|704704.6|702704.6|704704.6|702704.6|704558.6|702558.6|27
1635352090000|2021-10-27 16:28:10|704684.7|702684.7|704686.9|702686.9|704690.2|702690.2|704675.1|702675.1|20
1635352100000|2021-10-27 16:28:20|704692.9|702692.9|704702|702702|704702|702702|704676.5|702676.5|14
1635352110000|2021-10-27 16:28:30|704686.2|702686.2|704693.7|702693.7|704718.2|702718.2|704676.4|702676.4|26
1635352120000|2021-10-27 16:28:40|704694|702694|704683.6|702683.6|704694.3|702694.3|704675.8|702675.8|20
1635352130000|2021-10-27 16:28:50|704670.4|702670.4|704676.1|702676.1|704676.1|702676.1|704658.4|702658.4|25
1635352140000|2021-10-27 16:29:00|704675.8|702675.8|704673.7|702673.7|704677.4|702677.4|704670.5|702670.5|14
1635352150000|2021-10-27 16:29:10|704674.7|702674.7|704679|702679|704695.7|702695.7|704674.7|702674.7|25
1635352160000|2021-10-27 16:29:20|704680.9|702680.9|704681.5|702681.5|704683.9|702683.9|704677.2|702677.2|20
1635352170000|2021-10-27 16:29:30|704682.4|702682.4|704684.9|702684.9|704694.4|702694.4|704679.5|702679.5|25
1635352180000|2021-10-27 16:29:40|704687.9|702687.9|704688.6|702688.6|704699.7|702699.7|704684.9|702684.9|21
1635352190000|2021-10-27 16:29:50|704687|702687|704686.3|702686.3|704696.4|702696.4|704684.2|702684.2|19
1635352200000|2021-10-27 16:30:00|704685.5|702685.5|704695.1|702695.1|704704.1|702704.1|704680.4|702680.4|25
1635352210000|2021-10-27 16:30:10|704699.4|702699.4|704195.4|703195.4|704714|703201|704189.5|702692.8|22
1635352220000|2021-10-27 16:30:20|704196.7|703196.7|704701.6|702701.6|704707|703199.9|704190.7|702698.6|26
1635352230000|2021-10-27 16:30:30|704712.6|702712.6|704818.6|702818.6|704822.7|703208.6|704194.4|702701.7|34
1635352240000|2021-10-27 16:30:40|704810.2|702810.2|704811|702811|704839.6|702839.6|704801.7|702801.7|19
1635352250000|2021-10-27 16:30:50|704814.3|702814.3|704868.5|702868.5|704885.9|702885.9|704800.7|702800.7|17
1635352260000|2021-10-27 16:31:00|704863.6|702863.6|704917.7|702917.7|704936.4|702936.4|704863.2|702863.2|28
1635352270000|2021-10-27 16:31:10|704918.9|702918.9|704910.9|702910.9|704950|702950|704905.5|702905.5|28
1635352280000|2021-10-27 16:31:20|704911.7|702911.7|704909.2|702909.2|704924.4|702924.4|704900.6|702900.6|26
1635352290000|2021-10-27 16:31:30|704913.4|702913.4|704907.6|702907.6|704915|702915|704901.8|702901.8|24
1635352300000|2021-10-27 16:31:40|704924.1|702924.1|704941.1|702941.1|704941.1|702941.1|704918.8|702918.8|23
1635352310000|2021-10-27 16:31:50|704943.5|702943.5|704946.5|702946.5|704963.6|702963.6|704937.3|702937.3|21
1635352320000|2021-10-27 16:32:00|704947.1|702947.1|704451.6|703451.6|704983.6|703476.2|704451.6|702947.1|30
1635352330000|2021-10-27 16:32:10|704967.5|702967.5|704966.2|702966.2|704974.1|702974.1|704951.4|702951.4|27
1635352340000|2021-10-27 16:32:20|704964.9|702964.9|704950.9|702950.9|704964.9|702964.9|704910|702910|33
1635352350000|2021-10-27 16:32:30|704941.5|702941.5|704954.7|702954.7|704959.8|702959.8|704941.5|702941.5|19
1635352360000|2021-10-27 16:32:40|704950.1|702950.1|704909|702909|704955.8|702955.8|704903.9|702903.9|21
1635352370000|2021-10-27 16:32:50|704909.6|702909.6|704904.1|702904.1|704920.2|702920.2|704899.9|702899.9|23
1635352380000|2021-10-27 16:33:00|704903.5|702903.5|704937|702937|704937|702937|704903.5|702903.5|26
1635352390000|2021-10-27 16:33:10|704931.4|702931.4|704924.7|702924.7|704949.2|702949.2|704924.4|702924.4|23
1635352400000|2021-10-27 16:33:20|704932.4|702932.4|704942.6|702942.6|704954.5|703441.4|704436.4|702930.6|19
1635352410000|2021-10-27 16:33:30|704941.5|702941.5|704445.5|703445.5|704956.9|703458.6|704435|702934.4|20
1635352420000|2021-10-27 16:33:40|704435.7|703435.7|704981.3|702981.3|704981.3|703435.7|704435.7|702941.3|29
1635352430000|2021-10-27 16:33:50|704982.5|702982.5|704995.1|702995.1|705030.7|703468.7|704468.7|702967.1|34
1635352440000|2021-10-27 16:34:00|704995.4|702995.4|704960.9|702960.9|704997.2|702997.2|704952.5|702952.5|29
1635352450000|2021-10-27 16:34:10|704961|702961|704914.4|702914.4|704963.3|702963.3|704907.8|702907.8|32
1635352460000|2021-10-27 16:34:20|704917.3|702917.3|704851.3|702851.3|704935.9|702935.9|704848.3|702848.3|35
1635352470000|2021-10-27 16:34:30|704854|702854|704843.8|702843.8|704856.6|702856.6|704827.2|702827.2|34
1635352480000|2021-10-27 16:34:40|704846|702846|704783.6|702783.6|704857.2|702857.2|704767.7|702767.7|34
1635352490000|2021-10-27 16:34:50|704802.4|702802.4|704800.2|702800.2|704812.1|702812.1|704779.4|702779.4|24
1635352500000|2021-10-27 16:35:00|704798.8|702798.8|704779.2|702779.2|704809.7|702809.7|704779.2|702779.2|27
1635352510000|2021-10-27 16:35:10|704787.3|702787.3|704768.4|702768.4|704792.5|702792.5|704768.4|702768.4|30
1635352520000|2021-10-27 16:35:20|704770.2|702770.2|704782.4|702782.4|704790.6|702790.6|704770.2|702770.2|22
1635352530000|2021-10-27 16:35:30|704780.8|702780.8|704762.8|702762.8|704797.9|702797.9|704747.1|702747.1|28
1635352540000|2021-10-27 16:35:40|704760.2|702760.2|704761.6|702761.6|704770.4|702770.4|704753.4|702753.4|28
1635352550000|2021-10-27 16:35:50|704763.9|702763.9|704762.8|702762.8|704764.1|702764.1|704750.2|702750.2|22
1635352560000|2021-10-27 16:36:00|704759.2|702759.2|704735.8|702735.8|704770.6|702770.6|704734.7|702734.7|21
1635352570000|2021-10-27 16:36:10|704738.2|702738.2|704676.2|702676.2|704741.9|702741.9|704669.4|702669.4|22
1635352580000|2021-10-27 16:36:20|704674.7|702674.7|704652.3|702652.3|704676.6|702676.6|704644.2|702644.2|21
1635352590000|2021-10-27 16:36:30|704648|702648|704635.8|702635.8|704674|702674|704634|702634|28
1635352600000|2021-10-27 16:36:40|704632.8|702632.8|704626.8|702626.8|704672.4|702672.4|704615.7|702615.7|31
1635352610000|2021-10-27 16:36:50|704643.5|702643.5|704638.9|702638.9|704652.1|702652.1|704631.7|702631.7|34
1635352620000|2021-10-27 16:37:00|704652.1|702652.1|704639.5|702639.5|704677.7|702677.7|704633.2|702633.2|34
1635352630000|2021-10-27 16:37:10|704607.9|702607.9|704652.3|702652.3|704666|702666|704595.9|702595.9|36
1635352640000|2021-10-27 16:37:20|704652.5|702652.5|704643.7|702643.7|704652.5|702652.5|704618.4|702618.4|30
1635352650000|2021-10-27 16:37:30|704664.9|702664.9|704662.9|702662.9|704679.5|702679.5|704661.1|702661.1|19
1635352660000|2021-10-27 16:37:40|704660.9|702660.9|704679.9|702679.9|704685.3|702685.3|704660.7|702660.7|22
1635352670000|2021-10-27 16:37:50|704679.5|702679.5|704650|702650|704679.5|702679.5|704645.1|702645.1|26
1635352680000|2021-10-27 16:38:00|704650.7|702650.7|704620|702620|704672.7|702672.7|704615.7|702615.7|37
1635352690000|2021-10-27 16:38:10|704618.6|702618.6|704625.1|702625.1|704625.7|702625.7|704615.3|702615.3|27
1635352700000|2021-10-27 16:38:20|704622.9|702622.9|704671.6|702671.6|704671.6|702671.6|704621.6|702621.6|23
1635352710000|2021-10-27 16:38:30|704693.1|702693.1|704692.5|702692.5|704714.4|702714.4|704677.3|702677.3|24
1635352720000|2021-10-27 16:38:40|704693.6|702693.6|704670.2|702670.2|704697.3|702697.3|704669.5|702669.5|25
1635352730000|2021-10-27 16:38:50|704683.5|702683.5|704665.1|702665.1|704683.5|702683.5|704661.9|702661.9|19
1635352740000|2021-10-27 16:39:00|704668.4|702668.4|704685.8|702685.8|704701.7|702701.7|704663.8|702663.8|17
1635352750000|2021-10-27 16:39:10|704687.7|702687.7|704684.5|702684.5|704705.8|702705.8|704681.3|702681.3|18
1635352760000|2021-10-27 16:39:20|704696.4|702696.4|704751.2|702751.2|704763.7|702763.7|704686.3|702686.3|20
1635352770000|2021-10-27 16:39:30|704749.2|702749.2|704748.5|702748.5|704774.6|702774.6|704745.3|702745.3|25
1635352780000|2021-10-27 16:39:40|704744.7|702744.7|704816.4|702816.4|704828.2|702828.2|704744.7|702744.7|33
1635352790000|2021-10-27 16:39:50|704819.7|702819.7|704816.2|702816.2|704825.6|702825.6|704816.2|702816.2|25
1635352800000|2021-10-27 16:40:00|704809.2|702809.2|704814.4|702814.4|704821.5|702821.5|704790.8|702790.8|29
1635352810000|2021-10-27 16:40:10|704814.6|702814.6|704798.9|702798.9|704822|702822|704794|702794|19
1635352820000|2021-10-27 16:40:20|704795.3|702795.3|704811.2|702811.2|704812.2|702812.2|704795.3|702795.3|19
1635352830000|2021-10-27 16:40:30|704803.6|702803.6|704796.1|702796.1|704810.4|702810.4|704793.9|702793.9|26
1635352840000|2021-10-27 16:40:40|704796|702796|704756.9|702756.9|704800|702800|704740.6|702740.6|31
1635352850000|2021-10-27 16:40:50|704741.2|702741.2|704742.8|702742.8|704765.1|702765.1|704741.2|702741.2|23
1635352860000|2021-10-27 16:41:00|704754.2|702754.2|704752.7|702752.7|704771|702771|704750|702750|23
1635352870000|2021-10-27 16:41:10|704762.3|702762.3|704749.4|702749.4|704771.2|702771.2|704742.2|702742.2|27
1635352880000|2021-10-27 16:41:20|704741.9|702741.9|704744.9|702744.9|704757|702757|704741.9|702741.9|17
1635352890000|2021-10-27 16:41:30|704746.2|702746.2|704744.5|702744.5|704764|702764|704738.7|702738.7|23
1635352900000|2021-10-27 16:41:40|704746.5|702746.5|704747.2|702747.2|704761.1|702761.1|704745.4|702745.4|18
1635352910000|2021-10-27 16:41:50|704752.2|702752.2|704704.3|702704.3|704759.1|702759.1|704702.3|702702.3|16
1635352920000|2021-10-27 16:42:00|704709.2|702709.2|704752.2|702752.2|704771.1|702771.1|704706.1|702706.1|23
1635352930000|2021-10-27 16:42:10|704748|702748|704755.8|702755.8|704756.9|702756.9|704747.5|702747.5|13
1635352940000|2021-10-27 16:42:20|704756.5|702756.5|704757|702757|704759.4|702759.4|704754|702754|13
1635352950000|2021-10-27 16:42:30|704758.8|702758.8|704740.3|702740.3|704776.6|702776.6|704740.3|702740.3|28
1635352960000|2021-10-27 16:42:40|704753.9|702753.9|704759|702759|704764.4|702764.4|704747.4|702747.4|28
1635352970000|2021-10-27 16:42:50|704757.5|702757.5|704752.2|702752.2|704761.6|702761.6|704750.9|702750.9|17
1635352980000|2021-10-27 16:43:00|704749.1|702749.1|704771.7|702771.7|704777.5|702777.5|704747.5|702747.5|18
1635352990000|2021-10-27 16:43:10|704769.2|702769.2|704819.6|702819.6|704821.5|702821.5|704762.3|702762.3|21
1635353000000|2021-10-27 16:43:20|704819.2|702819.2|704798.3|702798.3|704819.8|702819.8|704798.2|702798.2|21
1635353010000|2021-10-27 16:43:30|704801.2|702801.2|704819.5|702819.5|704819.5|702819.5|704785|702785|30
1635353020000|2021-10-27 16:43:40|704817.8|702817.8|704795.1|702795.1|704826.7|702826.7|704780|702780|24
1635353030000|2021-10-27 16:43:50|704795.5|702795.5|704799|702799|704801.9|702801.9|704795.1|702795.1|20
1635353040000|2021-10-27 16:44:00|704797.8|702797.8|704798|702798|704803.4|702803.4|704781.6|702781.6|23
1635353050000|2021-10-27 16:44:10|704789.3|702789.3|704814.9|702814.9|704814.9|702814.9|704781.9|702781.9|21
1635353060000|2021-10-27 16:44:20|704817.5|702817.5|704800.2|702800.2|704817.5|702817.5|704791.3|702791.3|17
1635353070000|2021-10-27 16:44:30|704797.8|702797.8|704804.7|702804.7|704808.9|702808.9|704791.4|702791.4|19
1635353080000|2021-10-27 16:44:40|704802.7|702802.7|704799.1|702799.1|704808.5|702808.5|704790.8|702790.8|17
1635353090000|2021-10-27 16:44:50|704801.8|702801.8|704804.8|702804.8|704807.5|702807.5|704796.6|702796.6|12
1635353100000|2021-10-27 16:45:00|704804.2|702804.2|704810.9|702810.9|704826|702826|704802.8|702802.8|24
1635353110000|2021-10-27 16:45:10|704812.7|702812.7|704814.5|702814.5|704817.4|702817.4|704793|702793|33
1635353120000|2021-10-27 16:45:20|704821.3|702821.3|704820.3|702820.3|704826.3|702826.3|704815.4|702815.4|27
1635353130000|2021-10-27 16:45:30|704820|702820|704809.9|702809.9|704825.1|702825.1|704806.8|702806.8|19
1635353140000|2021-10-27 16:45:40|704808.5|702808.5|704825.1|702825.1|704829.1|702829.1|704800.4|702800.4|32
1635353150000|2021-10-27 16:45:50|704825.5|702825.5|704866.8|702866.8|704872.2|702872.2|704822.8|702822.8|29
1635353160000|2021-10-27 16:46:00|704869.4|702869.4|704852.7|702852.7|704871.9|702871.9|704846.4|702846.4|28
1635353170000|2021-10-27 16:46:10|704853|702853|704855.3|702855.3|704871.2|702871.2|704853|702853|18
1635353180000|2021-10-27 16:46:20|704853.2|702853.2|704850|702850|704859.6|702859.6|704826.3|702826.3|25
1635353190000|2021-10-27 16:46:30|704846.6|702846.6|704849.2|702849.2|704853.1|702853.1|704835.6|702835.6|32
1635353200000|2021-10-27 16:46:40|704845.7|702845.7|704849.2|702849.2|704852.7|702852.7|704840|702840|25
1635353210000|2021-10-27 16:46:50|704849|702849|704870.2|702870.2|704870.2|702870.2|704849|702849|21
1635353220000|2021-10-27 16:47:00|704871.1|702871.1|704901|702901|704912.7|702912.7|704869.2|702869.2|28
1635353230000|2021-10-27 16:47:10|704901.3|702901.3|704900.4|702900.4|704909.2|702909.2|704900.2|702900.2|27
1635353240000|2021-10-27 16:47:20|704901.3|702901.3|704880|702880|704901.6|702901.6|704869.6|702869.6|26
1635353250000|2021-10-27 16:47:30|704877.7|702877.7|704888.6|702888.6|704897.7|702897.7|704872.2|702872.2|27
1635353260000|2021-10-27 16:47:40|704890.5|702890.5|704888.1|702888.1|704895.8|702895.8|704883.6|702883.6|27
1635353270000|2021-10-27 16:47:50|704890.4|702890.4|704880.6|702880.6|704890.8|702890.8|704880.6|702880.6|17
1635353280000|2021-10-27 16:48:00|704879.9|702879.9|704846.1|702846.1|704879.9|702879.9|704826.9|702826.9|30
1635353290000|2021-10-27 16:48:10|704856.8|702856.8|704850.1|702850.1|704857.5|702857.5|704836.7|702836.7|21
1635353300000|2021-10-27 16:48:20|704847.9|702847.9|704877.7|702877.7|704889.1|702889.1|704845.8|702845.8|26
1635353310000|2021-10-27 16:48:30|704871.6|702871.6|704870.8|702870.8|704877.8|702877.8|704851.3|702851.3|25
1635353320000|2021-10-27 16:48:40|704867.6|702867.6|704854.4|702854.4|704870.8|702870.8|704848.5|702848.5|25
1635353330000|2021-10-27 16:48:50|704852.5|702852.5|704849.9|702849.9|704855.9|702855.9|704847.2|702847.2|18
1635353340000|2021-10-27 16:49:00|704847.9|702847.9|704875.7|702875.7|704883|702883|704842.5|702842.5|18
1635353350000|2021-10-27 16:49:10|704889.4|702889.4|704845.8|702845.8|704889.4|702889.4|704843.5|702843.5|27
1635353360000|2021-10-27 16:49:20|704833.8|702833.8|704845.4|702845.4|704853.4|702853.4|704831|702831|27
1635353370000|2021-10-27 16:49:30|704846.8|702846.8|704842.9|702842.9|704849.7|702849.7|704832.2|702832.2|32
1635353380000|2021-10-27 16:49:40|704840.8|702840.8|704828.1|702828.1|704843.9|702843.9|704812.5|702812.5|25
1635353390000|2021-10-27 16:49:50|704824.7|702824.7|704825.3|702825.3|704840|702840|704817.5|702817.5|24
1635353400000|2021-10-27 16:50:00|704822.9|702822.9|704828.6|702828.6|704836.5|702836.5|704820|702820|16
1635353410000|2021-10-27 16:50:10|704825|702825|704820.8|702820.8|704831.5|702831.5|704820.7|702820.7|26
1635353420000|2021-10-27 16:50:20|704822.8|702822.8|704823|702823|704832.6|702832.6|704811.7|702811.7|20
1635353430000|2021-10-27 16:50:30|704826.8|702826.8|704821.8|702821.8|704829|702829|704818.9|702818.9|14
1635353440000|2021-10-27 16:50:40|704824.7|702824.7|704845.7|702845.7|704856.3|702856.3|704824.7|702824.7|15
1635353450000|2021-10-27 16:50:50|704854.5|702854.5|704828.1|702828.1|704854.5|702854.5|704827.9|702827.9|19
1635353460000|2021-10-27 16:51:00|704833.9|702833.9|704831.7|702831.7|704833.9|702833.9|704828.4|702828.4|12
1635353470000|2021-10-27 16:51:10|704835.5|702835.5|704810.6|702810.6|704836|702836|704810.6|702810.6|15
1635353480000|2021-10-27 16:51:20|704811.5|702811.5|704758.9|702758.9|704820.2|702820.2|704756.6|702756.6|18
1635353490000|2021-10-27 16:51:30|704765.3|702765.3|704765.9|702765.9|704780.2|702780.2|704764.1|702764.1|21
1635353500000|2021-10-27 16:51:40|704791.3|702791.3|704794.5|702794.5|704811.2|702811.2|704774.5|702774.5|12
1635353510000|2021-10-27 16:51:50|704793.2|702793.2|704783.6|702783.6|704807.1|702807.1|704781.8|702781.8|25
1635353520000|2021-10-27 16:52:00|704783.9|702783.9|704760.3|702760.3|704795.6|702795.6|704760.3|702760.3|24
1635353530000|2021-10-27 16:52:10|704760.8|702760.8|704764.1|702764.1|704770.8|702770.8|704756.3|702756.3|15
1635353540000|2021-10-27 16:52:20|704766.7|702766.7|704753.7|702753.7|704788.9|702788.9|704745|702745|20
1635353550000|2021-10-27 16:52:30|704748.1|702748.1|704754|702754|704771.6|702771.6|704740.8|702740.8|22
1635353560000|2021-10-27 16:52:40|704766|702766|704758.5|702758.5|704766|702766|704755.8|702755.8|19
1635353570000|2021-10-27 16:52:50|704763.9|702763.9|704808.6|702808.6|704816.5|702816.5|704748.5|702748.5|27
1635353580000|2021-10-27 16:53:00|704813|702813|704836|702836|704857|702857|704810.6|702810.6|32
1635353590000|2021-10-27 16:53:10|704844|702844|704840.3|702840.3|704854.5|702854.5|704828.9|702828.9|27
1635353600000|2021-10-27 16:53:20|704839.9|702839.9|704838.6|702838.6|704855.1|702855.1|704833.8|702833.8|23
1635353610000|2021-10-27 16:53:30|704834.1|702834.1|704833.7|702833.7|704858|703339|704339|702827.4|14
1635353620000|2021-10-27 16:53:40|704846.3|702846.3|704871.3|702871.3|704882.6|703367.5|704362.7|702845.8|16
1635353630000|2021-10-27 16:53:50|704871.4|702871.4|704881.4|702881.4|704887.1|702887.1|704844.8|702844.8|25
1635353640000|2021-10-27 16:54:00|704869.2|702869.2|704902.4|702902.4|704902.4|702902.4|704856.2|702856.2|26
1635353650000|2021-10-27 16:54:10|704897.1|702897.1|704904.1|702904.1|704904.1|702904.1|704885.2|702885.2|20
1635353660000|2021-10-27 16:54:20|704909|702909|704907.6|702907.6|704909.2|702909.2|704903.5|702903.5|11
1635353670000|2021-10-27 16:54:30|704909.6|702909.6|704946.1|702946.1|704958.7|702958.7|704900.5|702900.5|16
1635353680000|2021-10-27 16:54:40|704949.4|702949.4|704934.9|702934.9|704952.5|702952.5|704920|702920|26
1635353690000|2021-10-27 16:54:50|704936.3|702936.3|704947.9|702947.9|704968.7|702968.7|704931.3|702931.3|30
1635353700000|2021-10-27 16:55:00|704959.8|702959.8|704956|702956|704978.8|703455.6|704452.5|702933.8|33
1635353710000|2021-10-27 16:55:10|704954.6|702954.6|704965.6|702965.6|704979.1|702979.1|704950.3|702950.3|21
1635353720000|2021-10-27 16:55:20|704966.1|702966.1|704957.2|702957.2|704974.3|703441.2|704436.5|702940|31
1635353730000|2021-10-27 16:55:30|704965.5|702965.5|704945|702945|704965.5|702965.5|704931.7|702931.7|17
1635353740000|2021-10-27 16:55:40|704940.6|702940.6|704954.6|702954.6|704955.6|702955.6|704937.8|702937.8|19
1635353750000|2021-10-27 16:55:50|704950|702950|704931.1|702931.1|704950.8|702950.8|704931.1|702931.1|17
1635353760000|2021-10-27 16:56:00|704931.6|702931.6|704905.7|702905.7|704933.1|702933.1|704905.7|702905.7|28
1635353770000|2021-10-27 16:56:10|704908.1|702908.1|704881.1|702881.1|704910.8|702910.8|704877.2|702877.2|27
1635353780000|2021-10-27 16:56:20|704881.7|702881.7|704868.5|702868.5|704881.7|702881.7|704865.5|702865.5|19
1635353790000|2021-10-27 16:56:30|704849.2|702849.2|704852.5|702852.5|704868.2|702868.2|704844.7|702844.7|24
1635353800000|2021-10-27 16:56:40|704853.9|702853.9|704836|702836|704853.9|702853.9|704817.7|702817.7|23
1635353810000|2021-10-27 16:56:50|704834.7|702834.7|704804.9|702804.9|704836|702836|704788.4|702788.4|17
1635353820000|2021-10-27 16:57:00|704805.6|702805.6|704796.2|702796.2|704805.6|702805.6|704788.2|702788.2|21
1635353830000|2021-10-27 16:57:10|704798.1|702798.1|704791.2|702791.2|704801|702801|704791.2|702791.2|16
1635353840000|2021-10-27 16:57:20|704794.7|702794.7|704801|702801|704801.3|702801.3|704791.7|702791.7|18
1635353850000|2021-10-27 16:57:30|704799.6|702799.6|704797.1|702797.1|704799.6|702799.6|704791.3|702791.3|15
1635353860000|2021-10-27 16:57:40|704797.4|702797.4|704784.1|702784.1|704804.2|702804.2|704784.1|702784.1|21
1635353870000|2021-10-27 16:57:50|704794.8|702794.8|704797.8|702797.8|704802.6|702802.6|704788.2|702788.2|14
1635353880000|2021-10-27 16:58:00|704796.2|702796.2|704762.7|702762.7|704796.5|702796.5|704756.6|702756.6|21
1635353890000|2021-10-27 16:58:10|704771.8|702771.8|704761.9|702761.9|704771.8|702771.8|704756.7|702756.7|12
1635353900000|2021-10-27 16:58:20|704763.1|702763.1|704772.8|702772.8|704779|702779|704760.5|702760.5|19
1635353910000|2021-10-27 16:58:30|704766.2|702766.2|704767.4|702767.4|704772.6|702772.6|704763.8|702763.8|15
1635353920000|2021-10-27 16:58:40|704771.7|702771.7|704771.2|702771.2|704775.9|702775.9|704769|702769|14
1635353930000|2021-10-27 16:58:50|704764.8|702764.8|704770|702770|704770.8|702770.8|704764.8|702764.8|11
1635400860000|2021-10-28 06:01:00|707813.3|705813.3|707862.4|705862.4|707903|705903|707773.4|705773.4|22
1635400870000|2021-10-28 06:01:10|707848.9|705848.9|707882.1|705882.1|707911.3|705911.3|707842.9|705842.9|26
1635400880000|2021-10-28 06:01:20|707880.5|705880.5|707880|705880|707893.3|705893.3|707852.3|705852.3|18
1635400890000|2021-10-28 06:01:30|707879.5|705879.5|707857.2|705857.2|707902.3|705902.3|707857.2|705857.2|17
1635400900000|2021-10-28 06:01:40|707877.1|705877.1|707895.5|705895.5|707897.5|705897.5|707845.4|705845.4|15
1635400910000|2021-10-28 06:01:50|707885.9|705885.9|707842.4|705842.4|707896.5|705896.5|707834|705834|13
1635400920000|2021-10-28 06:02:00|707847|705847|707848.3|705848.3|707864.9|705864.9|707800.9|705800.9|22
1635400930000|2021-10-28 06:02:10|707848.5|705848.5|707843.5|705843.5|707855.3|705855.3|707819.5|705819.5|13
1635400940000|2021-10-28 06:02:20|707851.1|705851.1|707826.4|705826.4|707855.8|705855.8|707785.4|705785.4|17
1635400950000|2021-10-28 06:02:30|707803.5|705803.5|707826.6|705826.6|707866.1|705866.1|707803.5|705803.5|21
1635400960000|2021-10-28 06:02:40|707825.8|705825.8|707855.3|705855.3|707872.7|705872.7|707825.8|705825.8|19
1635400970000|2021-10-28 06:02:50|707825.7|705825.7|707858.3|705858.3|707862|705862|707825.7|705825.7|13
1635400980000|2021-10-28 06:03:00|707857.6|705857.6|707882.8|705882.8|707892.7|705892.7|707817.7|705817.7|26
1635400990000|2021-10-28 06:03:10|707882.5|705882.5|707873.7|705873.7|707890.5|705890.5|707815.4|705815.4|18
1635401000000|2021-10-28 06:03:20|707882.9|705882.9|707828.1|705828.1|707891|705891|707792.9|705792.9|22
1635401010000|2021-10-28 06:03:30|707824.1|705824.1|707781.5|705781.5|707855|705855|707781.5|705781.5|8
1635401020000|2021-10-28 06:03:40|707785.6|705785.6|707838|705838|707841.3|705841.3|707785.6|705785.6|11
1635401030000|2021-10-28 06:03:50|707829.3|705829.3|707823.5|705823.5|707835.6|705835.6|707803.1|705803.1|12
1635401040000|2021-10-28 06:04:00|707837.8|705837.8|707828.3|705828.3|707850.4|705850.4|707824|705824|20
1635401050000|2021-10-28 06:04:10|707828.5|705828.5|707772.6|705772.6|707828.5|705828.5|707740.9|705740.9|18
1635401060000|2021-10-28 06:04:20|707790.5|705790.5|707774.4|705774.4|707806.5|705806.5|707754.7|705754.7|28
1635401070000|2021-10-28 06:04:30|707774.3|705774.3|707782.8|705782.8|707786.6|705786.6|707729.2|705729.2|23
1635401080000|2021-10-28 06:04:40|707786.8|705786.8|707787.5|705787.5|707812.3|705812.3|707757.3|705757.3|18
1635401090000|2021-10-28 06:04:50|707779.8|705779.8|707791.9|705791.9|707797.1|705797.1|707750.3|705750.3|21
1635401100000|2021-10-28 06:05:00|707790.9|705790.9|707784.1|705784.1|707797.7|705797.7|707784.1|705784.1|13
1635401110000|2021-10-28 06:05:10|707791.8|705791.8|707781.6|705781.6|707796.5|705796.5|707776.6|705776.6|28
1635401120000|2021-10-28 06:05:20|707802.9|705802.9|707782.4|705782.4|707804.2|705804.2|707770.9|705770.9|28
1635401130000|2021-10-28 06:05:30|707797.4|705797.4|707812.9|705812.9|707830.9|705830.9|707784|705784|21
1635401140000|2021-10-28 06:05:40|707816.3|705816.3|707831.8|705831.8|707831.8|705831.8|707811.5|705811.5|23
1635401150000|2021-10-28 06:05:50|707826.7|705826.7|707792.9|705792.9|707826.7|705826.7|707776|705776|17
1635401160000|2021-10-28 06:06:00|707786.7|705786.7|707746|705746|707811.3|705811.3|707746|705746|18
1635401170000|2021-10-28 06:06:10|707775.6|705775.6|707797|705797|707822|705822|707775.6|705775.6|22
1635401180000|2021-10-28 06:06:20|707783.7|705783.7|707794.4|705794.4|707806.9|705806.9|707783.7|705783.7|8
1635401190000|2021-10-28 06:06:30|707801|705801|707811.1|705811.1|707811.1|705811.1|707787.8|705787.8|22
1635401200000|2021-10-28 06:06:40|707797.3|705797.3|707795.5|705795.5|707810.6|705810.6|707784.2|705784.2|11
1635401210000|2021-10-28 06:06:50|707796.5|705796.5|707806.5|705806.5|707828.7|705828.7|707796.5|705796.5|14
1635401220000|2021-10-28 06:07:00|707829.6|705829.6|707854.7|705854.7|707858|705858|707806.5|705806.5|25
1635401230000|2021-10-28 06:07:10|707855|705855|707835.5|705835.5|707855|705855|707822.9|705822.9|17
1635401240000|2021-10-28 06:07:20|707833.8|705833.8|707925.9|705925.9|707950.1|705950.1|707825.9|705825.9|24
1635401250000|2021-10-28 06:07:30|707916.9|705916.9|707948.1|705948.1|707955.9|705955.9|707916.9|705916.9|23
1635401260000|2021-10-28 06:07:40|707945.6|705945.6|707927.9|705927.9|707974.9|705974.9|707925.7|705925.7|25
1635401270000|2021-10-28 06:07:50|707933.9|705933.9|707961.6|705961.6|707964.7|705964.7|707933.9|705933.9|16
1635401280000|2021-10-28 06:08:00|707952.5|705952.5|707951.6|705951.6|707962.6|705962.6|707949.2|705949.2|14
1635401290000|2021-10-28 06:08:10|707954.7|705954.7|707903.5|705903.5|707954.7|705954.7|707892.7|705892.7|21
1635401300000|2021-10-28 06:08:20|707898.3|705898.3|707925.8|705925.8|707933.8|705933.8|707888.9|705888.9|20
1635401310000|2021-10-28 06:08:30|707923.3|705923.3|707895.5|705895.5|707923.3|705923.3|707885.2|705885.2|25
1635401320000|2021-10-28 06:08:40|707889.8|705889.8|707900.5|705900.5|707902.3|705902.3|707889.3|705889.3|19
1635401330000|2021-10-28 06:08:50|707896|705896|707871|705871|707899.9|705899.9|707852.5|705852.5|20
1635401340000|2021-10-28 06:09:00|707872.7|705872.7|707859.5|705859.5|707872.7|705872.7|707855.1|705855.1|14
1635401350000|2021-10-28 06:09:10|707857.1|705857.1|707851.1|705851.1|707862|705862|707848.8|705848.8|15
1635401360000|2021-10-28 06:09:20|707850.4|705850.4|707854.8|705854.8|707861.6|705861.6|707842.2|705842.2|11
1635401370000|2021-10-28 06:09:30|707837.4|705837.4|707859.3|705859.3|707860|705860|707836.8|705836.8|8
1635401380000|2021-10-28 06:09:40|707857.7|705857.7|707836.4|705836.4|707868.8|705868.8|707829.5|705829.5|19
1635401390000|2021-10-28 06:09:50|707836.8|705836.8|707817.7|705817.7|707848.4|705848.4|707804|705804|26
1635401400000|2021-10-28 06:10:00|707815.8|705815.8|707822.2|705822.2|707827.9|705827.9|707802.9|705802.9|25
1635401410000|2021-10-28 06:10:10|707824.1|705824.1|707787.6|705787.6|707833.7|705833.7|707765.5|705765.5|24
1635401420000|2021-10-28 06:10:20|707790.3|705790.3|707758.1|705758.1|707797.3|705797.3|707755.5|705755.5|28
1635401430000|2021-10-28 06:10:30|707761.5|705761.5|707771.8|705771.8|707775|705775|707758.3|705758.3|15
1635401440000|2021-10-28 06:10:40|707770.3|705770.3|707776.1|705776.1|707782.3|705782.3|707765.6|705765.6|13
1635401450000|2021-10-28 06:10:50|707777.7|705777.7|707754|705754|707785.2|705785.2|707752.7|705752.7|18
1635401460000|2021-10-28 06:11:00|707752.6|705752.6|707763.3|705763.3|707769.9|705769.9|707751.7|705751.7|13
1635401470000|2021-10-28 06:11:10|707767.9|705767.9|707767|705767|707767.9|705767.9|707761.3|705761.3|8
1635401480000|2021-10-28 06:11:20|707761.8|705761.8|707761.4|705761.4|707764.7|705764.7|707757|705757|18
1635401490000|2021-10-28 06:11:30|707763.2|705763.2|707756.2|705756.2|707788.9|705788.9|707753.6|705753.6|15
1635401500000|2021-10-28 06:11:40|707753.1|705753.1|707798.8|705798.8|707811.6|705811.6|707753.1|705753.1|23
1635401510000|2021-10-28 06:11:50|707792.8|705792.8|707795.2|705795.2|707819.2|705819.2|707790.5|705790.5|27
1635401520000|2021-10-28 06:12:00|707775.5|705775.5|707812.2|705812.2|707818.8|705818.8|707755.2|705755.2|28
1635401530000|2021-10-28 06:12:10|707798.6|705798.6|707770|705770|707798.6|705798.6|707770|705770|13
1635401540000|2021-10-28 06:12:20|707772|705772|707779.4|705779.4|707787.4|705787.4|707772|705772|11
1635401550000|2021-10-28 06:12:30|707782|705782|707746.4|705746.4|707788.9|705788.9|707703|705703|16
1635401560000|2021-10-28 06:12:40|707747.8|705747.8|707779.7|705779.7|707811.4|705811.4|707746.4|705746.4|14
1635401570000|2021-10-28 06:12:50|707772|705772|707766.7|705766.7|707774.5|705774.5|707754.9|705754.9|26
1635401580000|2021-10-28 06:13:00|707769.4|705769.4|707762.6|705762.6|707775.1|705775.1|707762.6|705762.6|11
1635401590000|2021-10-28 06:13:10|707778.5|705778.5|707754.8|705754.8|707778.5|705778.5|707754.4|705754.4|19
1635401600000|2021-10-28 06:13:20|707754.2|705754.2|707750.4|705750.4|707765.9|705765.9|707750.2|705750.2|17
1635401610000|2021-10-28 06:13:30|707763.7|705763.7|707751.1|705751.1|707763.7|705763.7|707750.9|705750.9|8
1635401620000|2021-10-28 06:13:40|707762.1|705762.1|707759.3|705759.3|707771.7|705771.7|707746.3|705746.3|20
1635401630000|2021-10-28 06:13:50|707754|705754|707750.6|705750.6|707770.7|705770.7|707750.6|705750.6|17
1635401640000|2021-10-28 06:14:00|707754.1|705754.1|707660.5|705660.5|707758|705758|707653.9|705653.9|26
1635401650000|2021-10-28 06:14:10|707620.9|705620.9|707612.7|705612.7|707620.9|705620.9|707547.6|705547.6|35
1635401660000|2021-10-28 06:14:20|707618.8|705618.8|707571.3|705571.3|707659.2|705659.2|707571.3|705571.3|26
1635401670000|2021-10-28 06:14:30|707570.9|705570.9|707605.6|705605.6|707629.2|705629.2|707570.9|705570.9|26
1635401680000|2021-10-28 06:14:40|707607.9|705607.9|707608.9|705608.9|707670|705670|707593.8|705593.8|22
1635401690000|2021-10-28 06:14:50|707609.7|705609.7|707681|705681|707739.7|705739.7|707609.7|705609.7|28
1635401700000|2021-10-28 06:15:00|707691.9|705691.9|707713.6|705713.6|707726.6|705726.6|707654.6|705654.6|24
1635401710000|2021-10-28 06:15:10|707755.5|705755.5|707728.9|705728.9|707779|705779|707689.7|705689.7|31
1635401720000|2021-10-28 06:15:20|707718.9|705718.9|707722.7|705722.7|707752.3|705752.3|707706.9|705706.9|23
1635401730000|2021-10-28 06:15:30|707720.7|705720.7|707704.2|705704.2|707759.2|705759.2|707704.2|705704.2|19
1635401740000|2021-10-28 06:15:40|707692.3|705692.3|707683.8|705683.8|707752.2|705752.2|707678.5|705678.5|29
1635401750000|2021-10-28 06:15:50|707686.8|705686.8|707646|705646|707688.1|705688.1|707646|705646|21
1635401760000|2021-10-28 06:16:00|707648.2|705648.2|707638.8|705638.8|707666.6|705666.6|707618.5|705618.5|24
1635401770000|2021-10-28 06:16:10|707638.4|705638.4|707639|705639|707666.1|705666.1|707634.3|705634.3|23
1635401780000|2021-10-28 06:16:20|707641.6|705641.6|707687.1|705687.1|707740.9|705740.9|707641.6|705641.6|16
1635401790000|2021-10-28 06:16:30|707696.5|705696.5|707700.5|705700.5|707734.6|705734.6|707676.4|705676.4|26
1635401800000|2021-10-28 06:16:40|707700.2|705700.2|707702.3|705702.3|707719.8|705719.8|707689.2|705689.2|15
1635401810000|2021-10-28 06:16:50|707710.6|705710.6|707647.2|705647.2|707714.9|705714.9|707636.6|705636.6|25
1635401820000|2021-10-28 06:17:00|707646.6|705646.6|707660.4|705660.4|707673.8|705673.8|707623.7|705623.7|19
1635401830000|2021-10-28 06:17:10|707647.7|705647.7|707658|705658|707726.6|705726.6|707621.8|705621.8|31
1635401840000|2021-10-28 06:17:20|707652.2|705652.2|707658|705658|707672.9|705672.9|707638.4|705638.4|21
1635401850000|2021-10-28 06:17:30|707653.9|705653.9|707640.3|705640.3|707673.4|705673.4|707632.6|705632.6|20
1635401860000|2021-10-28 06:17:40|707605|705605|707630.4|705630.4|707675.6|705675.6|707605|705605|27
1635401870000|2021-10-28 06:17:50|707627.9|705627.9|707688.1|705688.1|707698.3|705698.3|707612.6|705612.6|35
1635401880000|2021-10-28 06:18:00|707692.7|705692.7|707666.8|705666.8|707730.4|705730.4|707631.6|705631.6|28
1635401890000|2021-10-28 06:18:10|707667.8|705667.8|707674.2|705674.2|707677.9|705677.9|707634.1|705634.1|11
1635401900000|2021-10-28 06:18:20|707578.1|705578.1|707554.2|705554.2|707578.1|705578.1|707529.3|705529.3|20
1635401910000|2021-10-28 06:18:30|707533.7|705533.7|707553.1|705553.1|707590.7|705590.7|707531.1|705531.1|23
1635401920000|2021-10-28 06:18:40|707563.9|705563.9|707525.3|705525.3|707563.9|705563.9|707491.9|705491.9|30
1635401930000|2021-10-28 06:18:50|707546.6|705546.6|707537.5|705537.5|707568.3|705568.3|707529.9|705529.9|19
1635401940000|2021-10-28 06:19:00|707510.5|705510.5|707520.9|705520.9|707528.9|705528.9|707510.5|705510.5|22
1635401950000|2021-10-28 06:19:10|707520.7|705520.7|707541.4|705541.4|707547.5|705547.5|707508|705508|21
1635401960000|2021-10-28 06:19:20|707529.2|705529.2|707519.8|705519.8|707539.4|705539.4|707492.1|705492.1|30
1635401970000|2021-10-28 06:19:30|707509.6|705509.6|707522.8|705522.8|707527.1|705527.1|707509.6|705509.6|18
1635401980000|2021-10-28 06:19:40|707524.3|705524.3|707526.6|705526.6|707553.4|705553.4|707516|705516|14
1635401990000|2021-10-28 06:19:50|707523.2|705523.2|707523.8|705523.8|707575.4|705575.4|707510.6|705510.6|18
1635402000000|2021-10-28 06:20:00|707529.5|705529.5|707518.2|705518.2|707529.5|705529.5|707495.4|705495.4|24
1635402010000|2021-10-28 06:20:10|707527.7|705527.7|707562.7|705562.7|707590.7|705590.7|707507.6|705507.6|21
1635402020000|2021-10-28 06:20:20|707572.1|705572.1|707555.2|705555.2|707572.4|705572.4|707542.7|705542.7|22
1635402030000|2021-10-28 06:20:30|707558.4|705558.4|707547.7|705547.7|707558.4|705558.4|707532.4|705532.4|14
1635402040000|2021-10-28 06:20:40|707534|705534|707600.5|705600.5|707613|705613|707534|705534|23
1635402050000|2021-10-28 06:20:50|707601.8|705601.8|707688.5|705688.5|707730.5|705730.5|707601.8|705601.8|35
1635402060000|2021-10-28 06:21:00|707726.7|705726.7|707744.8|705744.8|707778.7|705778.7|707680.6|705680.6|30
1635402070000|2021-10-28 06:21:10|707743.4|705743.4|707715|705715|707757.8|705757.8|707643.8|705643.8|29
1635402080000|2021-10-28 06:21:20|707693.5|705693.5|707727|705727|707745.7|705745.7|707684.9|705684.9|32
1635402090000|2021-10-28 06:21:30|707714|705714|707720.2|705720.2|707720.2|705720.2|707687.7|705687.7|8
1635402100000|2021-10-28 06:21:40|707709.7|705709.7|707662|705662|707709.7|705709.7|707658.2|705658.2|24
1635402110000|2021-10-28 06:21:50|707723.2|705723.2|707654.4|705654.4|707723.2|705723.2|707632.6|705632.6|13
1635402120000|2021-10-28 06:22:00|707658.3|705658.3|707675.9|705675.9|707711.6|705711.6|707634.2|705634.2|26
1635402130000|2021-10-28 06:22:10|707676.7|705676.7|707682.4|705682.4|707689.9|705689.9|707669.8|705669.8|16
1635402140000|2021-10-28 06:22:20|707669.8|705669.8|707703.5|705703.5|707720.5|705720.5|707669.8|705669.8|15
1635402150000|2021-10-28 06:22:30|707718.4|705718.4|707686.2|705686.2|707726.7|705726.7|707677.1|705677.1|28
1635402160000|2021-10-28 06:22:40|707694.2|705694.2|707708.7|705708.7|707709.3|705709.3|707672.4|705672.4|22
1635402170000|2021-10-28 06:22:50|707702.5|705702.5|707702.5|705702.5|707702.5|705702.5|707696.2|705696.2|9
1635402180000|2021-10-28 06:23:00|707690.9|705690.9|707690.3|705690.3|707700.1|705700.1|707679.5|705679.5|17
1635402190000|2021-10-28 06:23:10|707671.3|705671.3|707655.8|705655.8|707684.7|705684.7|707641.3|705641.3|27
1635402200000|2021-10-28 06:23:20|707647.4|705647.4|707639.6|705639.6|707665.8|705665.8|707639.6|705639.6|11
1635402210000|2021-10-28 06:23:30|707647.3|705647.3|707644.3|705644.3|707690.1|705690.1|707640.7|705640.7|7
1635402220000|2021-10-28 06:23:40|707651.7|705651.7|707692.6|705692.6|707703.5|705703.5|707646.4|705646.4|20
1635402230000|2021-10-28 06:23:50|707690.1|705690.1|707681.2|705681.2|707696.5|705696.5|707681.2|705681.2|18
1635402240000|2021-10-28 06:24:00|707682.1|705682.1|707685|705685|707685|705685|707672.3|705672.3|13
1635402250000|2021-10-28 06:24:10|707674.2|705674.2|707692.2|705692.2|707717.7|705717.7|707647.9|705647.9|28
1635402260000|2021-10-28 06:24:20|707695.3|705695.3|707692|705692|707713.9|705713.9|707684.3|705684.3|26
1635402270000|2021-10-28 06:24:30|707694.8|705694.8|707692.7|705692.7|707697.5|705697.5|707681.2|705681.2|18
1635402280000|2021-10-28 06:24:40|707696.8|705696.8|707612.4|705612.4|707696.8|705696.8|707612.4|705612.4|18
1635402290000|2021-10-28 06:24:50|707633.8|705633.8|707532.2|705532.2|707654.8|705654.8|707504|705504|30
1635402300000|2021-10-28 06:25:00|707534.7|705534.7|707494.1|705494.1|707553.4|705553.4|707494.1|705494.1|31
1635402310000|2021-10-28 06:25:10|707504.7|705504.7|707503.4|705503.4|707534.4|705534.4|707471.9|705471.9|24
1635402320000|2021-10-28 06:25:20|707468.2|705468.2|707466.8|705466.8|707512.2|705512.2|707444.2|705444.2|28
1635402330000|2021-10-28 06:25:30|707471.1|705471.1|707383.1|705383.1|707481.3|705481.3|707379|705379|25
1635402340000|2021-10-28 06:25:40|707389.5|705389.5|707291.4|705291.4|707465.5|705465.5|707291.4|705291.4|29
1635402350000|2021-10-28 06:25:50|707282.1|705282.1|707282.1|705282.1|707339.8|705339.8|707277.4|705277.4|26
1635402360000|2021-10-28 06:26:00|707278.7|705278.7|707293.8|705293.8|707300.9|705300.9|707268.1|705268.1|31
1635402370000|2021-10-28 06:26:10|707247.1|705247.1|707256.4|705256.4|707270.9|705270.9|707238.5|705238.5|27
1635402380000|2021-10-28 06:26:20|707264.1|705264.1|707140.7|705140.7|707266|705266|707106.4|705106.4|35
1635402390000|2021-10-28 06:26:30|707145.6|705145.6|707203.2|705203.2|707234.9|705234.9|707133.1|705133.1|32
1635402400000|2021-10-28 06:26:40|707193.7|705193.7|707155.8|705155.8|707196.3|705196.3|707150.5|705150.5|23
1635402410000|2021-10-28 06:26:50|707150.6|705150.6|707119.7|705119.7|707150.6|705150.6|707114.4|705114.4|22
1635402420000|2021-10-28 06:27:00|707156.3|705156.3|707196.3|705196.3|707241.7|705241.7|707127.5|705127.5|34
1635402430000|2021-10-28 06:27:10|707198.1|705198.1|707204.8|705204.8|707204.8|705204.8|707191.8|705191.8|20
1635402440000|2021-10-28 06:27:20|707204.5|705204.5|707252.4|705252.4|707295.3|705295.3|707204.5|705204.5|25
1635402450000|2021-10-28 06:27:30|707253.1|705253.1|707240.6|705240.6|707293.2|705293.2|707219.3|705219.3|24
1635402460000|2021-10-28 06:27:40|707249.2|705249.2|707196.5|705196.5|707256|705256|707183.7|705183.7|32
1635402470000|2021-10-28 06:27:50|707201.3|705201.3|707153.6|705153.6|707211.9|705211.9|707153.6|705153.6|30
1635402480000|2021-10-28 06:28:00|707153.2|705153.2|707005.9|705005.9|707154|705154|706995|704995|27
1635402490000|2021-10-28 06:28:10|707009.7|705009.7|706821.9|704821.9|707012.8|705012.8|706821.9|704821.9|30
1635402500000|2021-10-28 06:28:20|706837.6|704837.6|706637.6|704637.6|706838.8|704838.8|706565.8|704565.8|37
1635402510000|2021-10-28 06:28:30|706651.9|704651.9|706706.1|704706.1|706724|704724|706618.8|704618.8|36
1635402520000|2021-10-28 06:28:40|706714|704714|706710.6|704710.6|706730.4|704730.4|706694.6|704694.6|28
1635402530000|2021-10-28 06:28:50|706710|704710|706680.4|704680.4|706763|704763|706673|704673|29
1635402540000|2021-10-28 06:29:00|706678.9|704678.9|706679.5|704679.5|706700.8|704700.8|706657|704657|26
1635402550000|2021-10-28 06:29:10|706691.5|704691.5|706585|704585|706691.5|704691.5|706572.5|704572.5|26
1635402560000|2021-10-28 06:29:20|706588.1|704588.1|706554.5|704554.5|706590.6|704590.6|706544.2|704544.2|36
1635402570000|2021-10-28 06:29:30|706559.3|704559.3|706549.5|704549.5|706572.7|704572.7|706540|704540|24
1635402580000|2021-10-28 06:29:40|706544.9|704544.9|706484.5|704484.5|706548.6|704548.6|706458.2|704458.2|33
1635402590000|2021-10-28 06:29:50|706481.1|704481.1|706475|704475|706485|704485|706460.5|704460.5|28
1635402600000|2021-10-28 06:30:00|706476.2|704476.2|706683|704683|706687.5|704687.5|706464.1|704464.1|36
1635402610000|2021-10-28 06:30:10|706682.7|704682.7|706802|704802|706835|704835|706638.6|704638.6|33
1635402620000|2021-10-28 06:30:20|706814.3|704814.3|706834.2|704834.2|706834.5|704834.5|706797|704797|34
1635402630000|2021-10-28 06:30:30|706836.1|704836.1|706840.4|704840.4|706955.1|704955.1|706820.3|704820.3|28
1635402640000|2021-10-28 06:30:40|706844.7|704844.7|706593.5|704593.5|706844.7|704844.7|706593.5|704593.5|35
1635402650000|2021-10-28 06:30:50|706599.3|704599.3|706714.6|704714.6|706714.6|704714.6|706584.9|704584.9|32
1635402660000|2021-10-28 06:31:00|706712.6|704712.6|706696.7|704696.7|706725.7|704725.7|706676.4|704676.4|35
1635402670000|2021-10-28 06:31:10|706690.4|704690.4|706649.6|704649.6|706692.5|704692.5|706637.6|704637.6|28
1635402680000|2021-10-28 06:31:20|706650.7|704650.7|706640.8|704640.8|706666.9|704666.9|706632.9|704632.9|24
1635402690000|2021-10-28 06:31:30|706630.6|704630.6|706713.4|704713.4|706715.9|704715.9|706630.6|704630.6|26
1635402700000|2021-10-28 06:31:40|706718.5|704718.5|706707.4|704707.4|706722.1|704722.1|706704.5|704704.5|27
1635402710000|2021-10-28 06:31:50|706710.7|704710.7|706847.5|704847.5|706881.4|704881.4|706710.7|704710.7|29
1635402720000|2021-10-28 06:32:00|706850|704850|706895.5|704895.5|706901.8|704901.8|706850|704850|26
1635402730000|2021-10-28 06:32:10|706905.8|704905.8|706871.5|704871.5|706936.1|704936.1|706854.6|704854.6|28
1635402740000|2021-10-28 06:32:20|706880.6|704880.6|706851.8|704851.8|706880.6|704880.6|706838.3|704838.3|27
1635402750000|2021-10-28 06:32:30|706840.9|704840.9|706837.5|704837.5|706840.9|704840.9|706745.9|704745.9|34
1635402760000|2021-10-28 06:32:40|706824.2|704824.2|706853.5|704853.5|706867.9|704867.9|706770.6|704770.6|30
1635402770000|2021-10-28 06:32:50|706863.9|704863.9|706855.1|704855.1|706867.6|704867.6|706853.5|704853.5|20
1635402780000|2021-10-28 06:33:00|706867.7|704867.7|706881.3|704881.3|706897.1|704897.1|706855.1|704855.1|24
1635402790000|2021-10-28 06:33:10|706863.4|704863.4|706717|704717|706885.6|704885.6|706713.6|704713.6|29
1635402800000|2021-10-28 06:33:20|706725.8|704725.8|706729.4|704729.4|706764.4|704764.4|706717.4|704717.4|25
1635402810000|2021-10-28 06:33:30|706729.5|704729.5|706721.9|704721.9|706743.9|704743.9|706709.5|704709.5|24
1635402820000|2021-10-28 06:33:40|706727.8|704727.8|706717|704717|706727.8|704727.8|706690.9|704690.9|26
1635402830000|2021-10-28 06:33:50|706723.1|704723.1|706713|704713|706727.6|704727.6|706708.5|704708.5|22
1635402840000|2021-10-28 06:34:00|706713.8|704713.8|706721.5|704721.5|706730.8|704730.8|706713.8|704713.8|21
1635402850000|2021-10-28 06:34:10|706722.2|704722.2|706724.8|704724.8|706729.7|704729.7|706711.4|704711.4|21
1635402860000|2021-10-28 06:34:20|706725|704725|706720|704720|706737.7|704737.7|706699.3|704699.3|19
1635402870000|2021-10-28 06:34:30|706720.7|704720.7|706841.7|704841.7|706857.4|704857.4|706719.8|704719.8|35
1635402880000|2021-10-28 06:34:40|706843.8|704843.8|706739.5|704739.5|706851.9|704851.9|706719|704719|31
1635402890000|2021-10-28 06:34:50|706738.4|704738.4|706736.1|704736.1|706751.7|704751.7|706734.7|704734.7|21
1635402900000|2021-10-28 06:35:00|706735.5|704735.5|706864.6|704864.6|706876.4|704876.4|706735.5|704735.5|30
1635402910000|2021-10-28 06:35:10|706878.7|704878.7|707020|705020|707024.6|705024.6|706868.6|704868.6|33
1635402920000|2021-10-28 06:35:20|707020.5|705020.5|707000|705000|707027.4|705027.4|706979.5|704979.5|27
1635402930000|2021-10-28 06:35:30|707011.4|705011.4|707016.5|705016.5|707016.5|705016.5|706992.1|704992.1|18
1635402940000|2021-10-28 06:35:40|707016|705016|707002|705002|707016|705016|706987.7|704987.7|19
1635402950000|2021-10-28 06:35:50|706989.2|704989.2|707025|705025|707025|705025|706988.9|704988.9|18
1635402960000|2021-10-28 06:36:00|707041.2|705041.2|707033.5|705033.5|707066.9|705066.9|707012|705012|31
1635402970000|2021-10-28 06:36:10|707023.9|705023.9|706978.1|704978.1|707047.9|705047.9|706970.9|704970.9|27
1635402980000|2021-10-28 06:36:20|706974.5|704974.5|706947.2|704947.2|706984.3|704984.3|706943.4|704943.4|28
1635402990000|2021-10-28 06:36:30|706957|704957|706956.9|704956.9|706958.4|704958.4|706942.6|704942.6|25
1635403000000|2021-10-28 06:36:40|706955.5|704955.5|706972.3|704972.3|706972.7|704972.7|706948|704948|23
1635403010000|2021-10-28 06:36:50|706972.6|704972.6|707263.4|705263.4|707290.6|705290.6|706972.6|704972.6|33
1635403020000|2021-10-28 06:37:00|707243.6|705243.6|707204.8|705204.8|707257.3|705257.3|707200|705200|24
1635403030000|2021-10-28 06:37:10|707206.6|705206.6|707253.8|705253.8|707260.7|705260.7|707203.8|705203.8|27
1635403040000|2021-10-28 06:37:20|707252.8|705252.8|707225.7|705225.7|707259.9|705259.9|707193.7|705193.7|28
1635403050000|2021-10-28 06:37:30|707226.5|705226.5|707238.3|705238.3|707241.1|705241.1|707224.5|705224.5|21
1635403060000|2021-10-28 06:37:40|707238.1|705238.1|707184|705184|707238.3|705238.3|707170.6|705170.6|20
1635403070000|2021-10-28 06:37:50|707168.1|705168.1|707152.8|705152.8|707168.5|705168.5|707143.1|705143.1|23
1635403080000|2021-10-28 06:38:00|707153.9|705153.9|707163.7|705163.7|707173.6|705173.6|707152.5|705152.5|17
1635403090000|2021-10-28 06:38:10|707170.4|705170.4|707195|705195|707223.9|705223.9|707170.4|705170.4|28
1635403100000|2021-10-28 06:38:20|707184.9|705184.9|707203|705203|707217.4|705217.4|707181.2|705181.2|16
1635403110000|2021-10-28 06:38:30|707203.8|705203.8|707224|705224|707234.8|705234.8|707187.6|705187.6|29
1635403120000|2021-10-28 06:38:40|707202.4|705202.4|707200.7|705200.7|707208.3|705208.3|707180.6|705180.6|19
1635403130000|2021-10-28 06:38:50|707205.5|705205.5|707177.1|705177.1|707208.6|705208.6|707156.1|705156.1|24
1635403140000|2021-10-28 06:39:00|707176.9|705176.9|707392.8|705392.8|707392.8|705392.8|707175|705175|22
1635403150000|2021-10-28 06:39:10|707378.9|705378.9|707425.2|705425.2|707425.2|705425.2|707375.4|705375.4|32
1635403160000|2021-10-28 06:39:20|707414.4|705414.4|707459|705459|707468.4|705468.4|707407.3|705407.3|23
1635403170000|2021-10-28 06:39:30|707458.6|705458.6|707388.3|705388.3|707458.6|705458.6|707378.7|705378.7|30
1635403180000|2021-10-28 06:39:40|707396.8|705396.8|707361.9|705361.9|707396.8|705396.8|707359.1|705359.1|25
1635403190000|2021-10-28 06:39:50|707363.8|705363.8|707387.9|705387.9|707419.9|705419.9|707357.2|705357.2|22
1635403200000|2021-10-28 06:40:00|707389.1|705389.1|707427.5|705427.5|707447.8|705447.8|707365.1|705365.1|28
1635403210000|2021-10-28 06:40:10|707430.2|705430.2|707372.3|705372.3|707431.6|705431.6|707372.3|705372.3|28
1635403220000|2021-10-28 06:40:20|707359.8|705359.8|707398.4|705398.4|707406.9|705406.9|707359.8|705359.8|30
1635403230000|2021-10-28 06:40:30|707408.9|705408.9|707360.9|705360.9|707408.9|705408.9|707348.2|705348.2|25
1635403240000|2021-10-28 06:40:40|707367.9|705367.9|707340.4|705340.4|707367.9|705367.9|707330.6|705330.6|16
1635403250000|2021-10-28 06:40:50|707328.7|705328.7|707296.3|705296.3|707333|705333|707296.1|705296.1|26
1635403260000|2021-10-28 06:41:00|707301.7|705301.7|707352.9|705352.9|707369.8|705369.8|707301.2|705301.2|25
1635403270000|2021-10-28 06:41:10|707374.2|705374.2|707286.9|705286.9|707374.2|705374.2|707281.6|705281.6|28
1635403280000|2021-10-28 06:41:20|707321.1|705321.1|707358.6|705358.6|707375.6|705375.6|707317.2|705317.2|30
1635403290000|2021-10-28 06:41:30|707364|705364|707356.2|705356.2|707377.2|705377.2|707349.9|705349.9|26
1635403300000|2021-10-28 06:41:40|707376.6|705376.6|707371.5|705371.5|707411.9|705411.9|707366.5|705366.5|27
1635403310000|2021-10-28 06:41:50|707376.7|705376.7|707309.9|705309.9|707376.7|705376.7|707299.8|705299.8|34
1635403320000|2021-10-28 06:42:00|707310.1|705310.1|707425.9|705425.9|707432.3|705830|706830|705301|28
1635403330000|2021-10-28 06:42:10|707420.6|705420.6|707524.7|705524.7|707532.2|705532.2|707417|705417|22
1635403340000|2021-10-28 06:42:20|707523.3|705523.3|707511.2|705511.2|707523.5|705523.5|707504.3|705504.3|22
1635403350000|2021-10-28 06:42:30|707514.7|705514.7|707515.5|705515.5|707524.5|705524.5|707512.9|705512.9|18
1635403360000|2021-10-28 06:42:40|707515.6|705515.6|707492.7|705492.7|707516.1|705516.1|707490.9|705490.9|26
1635403370000|2021-10-28 06:42:50|707506.6|705506.6|707488.5|705488.5|707506.6|705506.6|707484.1|705484.1|26
1635403380000|2021-10-28 06:43:00|706974|705974|707487.6|705487.6|707489.7|705977.1|706974|705471.5|32
1635403390000|2021-10-28 06:43:10|707484.6|705484.6|707490|705490|707492.1|705492.1|707482.4|705482.4|25
1635403400000|2021-10-28 06:43:20|707489.7|705489.7|707479.2|705479.2|707492.1|705987.7|706973.3|705469.8|28
1635403410000|2021-10-28 06:43:30|707484.7|705484.7|707479.7|705479.7|707484.7|705484.7|707473.8|705473.8|7
1635403420000|2021-10-28 06:43:40|707480.4|705480.4|707489.5|705489.5|707489.5|705489.5|707478.4|705478.4|15
1635403430000|2021-10-28 06:43:50|707482.6|705482.6|707486.5|705486.5|707493.5|705493.5|707478.9|705478.9|12
1635403440000|2021-10-28 06:44:00|707482.3|705482.3|707484.2|705484.2|707484.2|705484.2|707475.4|705475.4|9
1635403450000|2021-10-28 06:44:10|707485.9|705485.9|707648.6|705648.6|707649.4|705649.4|707485.9|705485.9|19
1635403460000|2021-10-28 06:44:20|707650.8|705650.8|707646.8|705646.8|707663.2|705663.2|707633.6|705633.6|27
1635403470000|2021-10-28 06:44:30|707653.8|705653.8|707639.1|705639.1|707675.4|705675.4|707639|705639|25
1635403480000|2021-10-28 06:44:40|707640.8|705640.8|707728.6|705728.6|707757.7|705757.7|707640.8|705640.8|30
1635403490000|2021-10-28 06:44:50|707735.2|705735.2|707646.4|705646.4|707748.7|705748.7|707632.2|705632.2|34
1635403500000|2021-10-28 06:45:00|707652.1|705652.1|707658.8|705658.8|707691.5|705691.5|707619.8|705619.8|34
1635403510000|2021-10-28 06:45:10|707664.3|705664.3|707640.8|705640.8|707725.7|705725.7|707640.8|705640.8|35
1635403520000|2021-10-28 06:45:20|707638|705638|707525.5|705525.5|707661|705661|707518.1|705518.1|32
1635403530000|2021-10-28 06:45:30|707526.1|705526.1|707519.4|705519.4|707546.8|705546.8|707513.5|705513.5|30
1635403540000|2021-10-28 06:45:40|707522.1|705522.1|707515.3|705515.3|707524|705524|707513.9|705513.9|28
1635403550000|2021-10-28 06:45:50|707515.7|705515.7|707485.9|705485.9|707519.2|705519.2|707485.9|705485.9|29
1635403560000|2021-10-28 06:46:00|707487.1|705487.1|707521.2|705521.2|707552.5|705552.5|707487.1|705487.1|29
1635403570000|2021-10-28 06:46:10|707525|705525|707484.3|705484.3|707528.5|705528.5|707483.6|705483.6|29
1635403580000|2021-10-28 06:46:20|707485.9|705485.9|707485.5|705485.5|707508|705508|707483.7|705483.7|22
1635403590000|2021-10-28 06:46:30|707497.4|705497.4|707380.6|705380.6|707504.3|705504.3|707370.4|705370.4|26
1635403600000|2021-10-28 06:46:40|707373.8|705373.8|707392.4|705392.4|707420.9|705420.9|707360|705360|31
1635403610000|2021-10-28 06:46:50|707436.7|705436.7|707465.1|705465.1|707468.6|705468.6|707425.1|705425.1|36
1635403620000|2021-10-28 06:47:00|707460.2|705460.2|707462.2|705462.2|707496.9|705496.9|707432.5|705432.5|31
1635403630000|2021-10-28 06:47:10|707457.6|705457.6|707557.8|705557.8|707584.8|705584.8|707457.6|705457.6|32
1635403640000|2021-10-28 06:47:20|707561.2|705561.2|707578.3|705578.3|707621.6|705621.6|707505.7|705505.7|26
1635403650000|2021-10-28 06:47:30|707603.7|705603.7|707525|705525|707603.7|705603.7|707525|705525|23
1635403660000|2021-10-28 06:47:40|707528.4|705528.4|707522.1|705522.1|707541.2|705541.2|707421.4|705421.4|34
1635403670000|2021-10-28 06:47:50|707525.5|705525.5|707538.7|705538.7|707554.3|705554.3|707502.3|705502.3|24
1635403680000|2021-10-28 06:48:00|707529.8|705529.8|707704.6|705704.6|707721.8|705721.8|707520.9|705520.9|32
1635403690000|2021-10-28 06:48:10|707735.9|705735.9|707774.1|705774.1|707774.1|705774.1|707688.5|705688.5|24
1635403700000|2021-10-28 06:48:20|707769.2|705769.2|707774|705774|707779.8|705779.8|707750.9|705750.9|24
1635403710000|2021-10-28 06:48:30|707777.4|705777.4|707841.5|705841.5|707841.5|705841.5|707767.4|705767.4|30
1635403720000|2021-10-28 06:48:40|707842.8|705842.8|707869.3|705869.3|707871.1|705871.1|707822.2|705822.2|28
1635403730000|2021-10-28 06:48:50|707870.7|705870.7|708024.1|706024.1|708044.7|706044.7|707852.8|705852.8|25
1635403740000|2021-10-28 06:49:00|708023.8|706023.8|708023.8|706023.8|708035.9|706035.9|707984.4|705984.4|35
1635403750000|2021-10-28 06:49:10|708020.5|706020.5|707976|705976|708030.9|706030.9|707974.5|705974.5|31
1635403760000|2021-10-28 06:49:20|708011.3|706011.3|707998.8|705998.8|708011.3|706011.3|707990.6|705990.6|25
1635403770000|2021-10-28 06:49:30|707997.8|705997.8|708003.2|706003.2|708026.3|706026.3|707997.8|705997.8|25
1635403780000|2021-10-28 06:49:40|708019.1|706019.1|707998.1|705998.1|708042.8|706042.8|707996|705996|30
1635403790000|2021-10-28 06:49:50|708011.9|706011.9|708012.3|706012.3|708035.3|706035.3|708005.1|706005.1|18
1635403800000|2021-10-28 06:50:00|708031.3|706031.3|708008|706008|708031.3|706031.3|707994.3|705994.3|28
1635403810000|2021-10-28 06:50:10|708004|706004|707992.5|705992.5|708014.5|706014.5|707992.5|705992.5|23
1635403820000|2021-10-28 06:50:20|707996.4|705996.4|708000.9|706000.9|708021|706021|707984.4|705984.4|16
1635403830000|2021-10-28 06:50:30|708003.9|706003.9|708005.2|706005.2|708024.2|706024.2|707996.7|705996.7|18
1635403840000|2021-10-28 06:50:40|707999.4|705999.4|708010.6|706010.6|708020.3|706020.3|707985.4|705985.4|25
1635403850000|2021-10-28 06:50:50|708007.7|706007.7|708014.1|706014.1|708025|706025|707995|705995|24
1635403860000|2021-10-28 06:51:00|708018.6|706018.6|708071.6|706071.6|708072.1|706525|707525|705991|34
1635403870000|2021-10-28 06:51:10|708068.5|706068.5|708061.9|706061.9|708071.4|706071.4|708058.6|706058.6|19
1635403880000|2021-10-28 06:51:20|708060.6|706060.6|708064.7|706064.7|708075.1|706075.1|708054.4|706054.4|20
1635403890000|2021-10-28 06:51:30|708058.8|706058.8|708041.3|706041.3|708065.7|706065.7|708027.1|706027.1|28
1635403900000|2021-10-28 06:51:40|708040.6|706040.6|707993.6|705993.6|708050|706050|707964|705964|25
1635403910000|2021-10-28 06:51:50|707998.7|705998.7|708015.6|706015.6|708060|706529.8|707515|705995.5|34
1635403920000|2021-10-28 06:52:00|708036.7|706036.7|708108.6|706108.6|708120.2|706120.2|708002.9|706002.9|33
1635403930000|2021-10-28 06:52:10|708103.1|706103.1|708040|706040|708116.7|706116.7|708040|706040|22
1635403940000|2021-10-28 06:52:20|708061.3|706061.3|708171.5|706171.5|708239.5|706239.5|708052.3|706052.3|36
1635403950000|2021-10-28 06:52:30|708146.6|706146.6|708099|706099|708193.3|706193.3|708063.7|706063.7|34
1635403960000|2021-10-28 06:52:40|708137.9|706137.9|708160|706160|708213|706213|708090.8|706090.8|34
1635403970000|2021-10-28 06:52:50|708159.5|706159.5|708178.4|706178.4|708204.7|706204.7|708142.4|706142.4|21
1635403980000|2021-10-28 06:53:00|708181.7|706181.7|708131.5|706131.5|708181.7|706181.7|708111.9|706111.9|22
1635403990000|2021-10-28 06:53:10|708123.5|706123.5|708141.4|706141.4|708156.4|706156.4|708107.8|706107.8|29
1635404000000|2021-10-28 06:53:20|708134.9|706134.9|708125.1|706125.1|708153.5|706153.5|708097.6|706097.6|24
1635404010000|2021-10-28 06:53:30|708132.2|706132.2|708384.8|706384.8|708417|706417|708108.1|706108.1|36
1635404020000|2021-10-28 06:53:40|708393.4|706393.4|708393.1|706393.1|708423.4|706423.4|708344.4|706344.4|39
1635404030000|2021-10-28 06:53:50|708392.1|706392.1|708341|706341|708392.1|706392.1|708336.2|706336.2|25
1635404040000|2021-10-28 06:54:00|708359.5|706359.5|708373.4|706373.4|708394.7|706394.7|708340.2|706340.2|28
1635404050000|2021-10-28 06:54:10|708367.1|706367.1|708667|706667|708742.9|706742.9|708366.7|706366.7|36
1635404060000|2021-10-28 06:54:20|708669.6|706669.6|708621.9|706621.9|708711.2|706711.2|708593.4|706593.4|37
1635404070000|2021-10-28 06:54:30|708640.6|706640.6|708626.6|706626.6|708640.6|706640.6|708558.8|706558.8|32
1635404080000|2021-10-28 06:54:40|708649|706649|708677.4|706677.4|708711.6|706711.6|708649|706649|35
1635404090000|2021-10-28 06:54:50|708679.5|706679.5|708626.8|706626.8|708708.4|706708.4|708590.2|706590.2|32
1635404100000|2021-10-28 06:55:00|708602.3|706602.3|708601.2|706601.2|708618.7|706618.7|708500.8|706500.8|37
1635404110000|2021-10-28 06:55:10|708596.9|706596.9|708556.7|706556.7|708644.4|706644.4|708542.7|706542.7|33
1635404120000|2021-10-28 06:55:20|708559.3|706559.3|708632|706632|708657.6|706657.6|708559.3|706559.3|27
1635404130000|2021-10-28 06:55:30|708606.1|706606.1|708582|706582|708645|706645|708567.5|706567.5|34
1635404140000|2021-10-28 06:55:40|708578.5|706578.5|708575.2|706575.2|708602.4|706602.4|708556.5|706556.5|26
1635404150000|2021-10-28 06:55:50|708571|706571|708553.9|706553.9|708595|706595|708537.5|706537.5|30
1635404160000|2021-10-28 06:56:00|708565.4|706565.4|708572|706572|708592.7|706592.7|708564.6|706564.6|27
1635404170000|2021-10-28 06:56:10|708572.3|706572.3|708568.9|706568.9|708587.6|706587.6|708558.1|706558.1|28
1635404180000|2021-10-28 06:56:20|708564.2|706564.2|708572.8|706572.8|708597.8|706597.8|708563.6|706563.6|24
1635404190000|2021-10-28 06:56:30|708574.1|706574.1|708557.8|706557.8|708587.7|706587.7|708544.2|706544.2|34
1635404200000|2021-10-28 06:56:40|708557.5|706557.5|708550.7|706550.7|708557.5|706557.5|708541.8|706541.8|20
1635404210000|2021-10-28 06:56:50|708560.3|706560.3|708536|706536|708560.3|706560.3|708523.9|706523.9|30
1635404220000|2021-10-28 06:57:00|708526.2|706526.2|708476.8|706476.8|708528|706528|708460.2|706460.2|35
1635404230000|2021-10-28 06:57:10|708478.3|706478.3|708467.8|706467.8|708491.6|706491.6|708465|706465|32
1635404240000|2021-10-28 06:57:20|708474.1|706474.1|708485.2|706485.2|708495.5|706495.5|708463.7|706463.7|25
1635404250000|2021-10-28 06:57:30|708473.2|706473.2|708517.3|706517.3|708589|706589|708461.1|706461.1|26
1635404260000|2021-10-28 06:57:40|708511.6|706511.6|708439.6|706439.6|708515.2|706515.2|708403|706403|30
1635404270000|2021-10-28 06:57:50|708448.8|706448.8|708508.8|706508.8|708531.4|706531.4|708434|706434|34
1635404280000|2021-10-28 06:58:00|708508|706508|708554.5|706554.5|708554.5|706554.5|708482.5|706482.5|33
1635404290000|2021-10-28 06:58:10|708544.3|706544.3|708666.2|706666.2|708745.1|706745.1|708529.6|706529.6|36
1635404300000|2021-10-28 06:58:20|708670.7|706670.7|708721|706721|708779.5|706779.5|708670.7|706670.7|36
1635404310000|2021-10-28 06:58:30|708686.4|706686.4|708510.6|706510.6|708686.4|706686.4|708510.6|706510.6|35
1635404320000|2021-10-28 06:58:40|708518.7|706518.7|708582.9|706582.9|708621.1|706621.1|708497.7|706497.7|32
1635404330000|2021-10-28 06:58:50|708642.6|706642.6|708687.3|706687.3|708698.6|706698.6|708617.5|706617.5|35
1635404340000|2021-10-28 06:59:00|708702.7|706702.7|708725.6|706725.6|708745.6|706745.6|708687.1|706687.1|33
1635404350000|2021-10-28 06:59:10|708723.6|706723.6|708742|706742|708755.9|706755.9|708696.2|706696.2|30
1635404360000|2021-10-28 06:59:20|708735|706735|708736.2|706736.2|708743.2|706743.2|708729.8|706729.8|20
1635404370000|2021-10-28 06:59:30|708738|706738|708428|706428|708749.3|706749.3|708428|706428|29
1635404380000|2021-10-28 06:59:40|708444.9|706444.9|708498.9|706498.9|708674.8|706674.8|708444.9|706444.9|38
1635404390000|2021-10-28 06:59:50|708494|706494|708220.6|706220.6|708526.7|706526.7|708220.6|706220.6|36
1635404400000|2021-10-28 07:00:00|708217|706217|708283.3|706283.3|708295.9|706295.9|708158.5|706158.5|38
1635404410000|2021-10-28 07:00:10|708265.5|706265.5|708347.9|706347.9|708492.9|706492.9|708265.5|706265.5|39
1635404420000|2021-10-28 07:00:20|708337.5|706337.5|708290.8|706290.8|708374.3|706789.1|707789.1|706285.2|39
1635404430000|2021-10-28 07:00:30|708294.3|706294.3|708251|706251|708328.4|706328.4|708251|706251|32
1635404440000|2021-10-28 07:00:40|708301.2|706301.2|708278.6|706278.6|708308|706308|708278.6|706278.6|34
1635404450000|2021-10-28 07:00:50|708280.8|706280.8|708139.2|706139.2|708313.3|706640|707594.6|706107.6|39
1635404460000|2021-10-28 07:01:00|708141.5|706141.5|707767.7|705767.7|708141.5|706141.5|707767.7|705767.7|38
1635404470000|2021-10-28 07:01:10|707758.2|705758.2|707649.9|705649.9|707780.9|705780.9|707639|705639|37
1635404480000|2021-10-28 07:01:20|707651.4|705651.4|707754.5|705754.5|707776.5|705776.5|707648|705648|37
1635404490000|2021-10-28 07:01:30|707752.5|705752.5|707845|705845|707907.8|705907.8|707752.5|705752.5|38
1635404500000|2021-10-28 07:01:40|707839.6|705839.6|707926|705926|707982.6|705982.6|707831.1|705831.1|34
1635404510000|2021-10-28 07:01:50|707929.3|705929.3|707961.5|705961.5|708024.4|706024.4|707929.3|705929.3|38
1635404520000|2021-10-28 07:02:00|707962|705962|707953.3|705953.3|707968.8|705968.8|707915.7|705915.7|31
1635404530000|2021-10-28 07:02:10|707955.3|705955.3|707985.6|705985.6|707985.6|705985.6|707947.6|705947.6|36
1635404540000|2021-10-28 07:02:20|707980.2|705980.2|708046.4|706046.4|708046.6|706046.6|707974.1|705974.1|37
1635404550000|2021-10-28 07:02:30|708051.1|706051.1|708137|706137|708144.8|706144.8|708028.6|706028.6|38
1635404560000|2021-10-28 07:02:40|708132.8|706132.8|708194.6|706194.6|708291.5|706291.5|708113.1|706113.1|39
1635404570000|2021-10-28 07:02:50|708195|706195|708259.3|706259.3|708297.6|706297.6|708195|706195|36
1635404580000|2021-10-28 07:03:00|708261.3|706261.3|708262.3|706262.3|708322.3|706322.3|708257.3|706257.3|40
1635404590000|2021-10-28 07:03:10|708259.4|706259.4|708197.6|706197.6|708287.8|706287.8|708185.3|706185.3|39
1635404600000|2021-10-28 07:03:20|708184.6|706184.6|708346.4|706346.4|708353.6|706353.6|708180.2|706180.2|39
1635404610000|2021-10-28 07:03:30|708357.9|706357.9|708287.2|706287.2|708360.4|706360.4|708287.2|706287.2|40
1635404620000|2021-10-28 07:03:40|708285.2|706285.2|708092|706092|708291.8|706291.8|708086.5|706086.5|35
1635404630000|2021-10-28 07:03:50|708096.7|706096.7|708005.2|706005.2|708105.7|706105.7|707964.5|705964.5|38
1635404640000|2021-10-28 07:04:00|708003.1|706003.1|707997.2|705997.2|708033.7|706033.7|707986.7|705986.7|37
1635404650000|2021-10-28 07:04:10|708021.7|706021.7|708005.2|706005.2|708024.2|706024.2|707990.1|705990.1|33
1635404660000|2021-10-28 07:04:20|707986.8|705986.8|707987.5|705987.5|708027|706027|707986.6|705986.6|34
1635404670000|2021-10-28 07:04:30|707988.2|705988.2|708097.1|706097.1|708097.3|706097.3|707977|705977|33
1635404680000|2021-10-28 07:04:40|708090.3|706090.3|708156|706156|708200.8|706200.8|708084.2|706084.2|36
1635404690000|2021-10-28 07:04:50|708164.3|706164.3|708163.3|706163.3|708191.4|706191.4|708119.8|706119.8|37
1635404700000|2021-10-28 07:05:00|708162.3|706162.3|708089.2|706089.2|708162.3|706162.3|708089.2|706089.2|38
1635404710000|2021-10-28 07:05:10|708082.9|706082.9|707757.7|705757.7|708100.3|706100.3|707757.7|705757.7|40
1635404720000|2021-10-28 07:05:20|707748.8|705748.8|707637.8|705637.8|707748.8|705748.8|707622.3|705622.3|39
1635404730000|2021-10-28 07:05:30|707667.8|705667.8|707428.6|705428.6|707697.5|705697.5|707428.6|705428.6|40
1635404740000|2021-10-28 07:05:40|707431.2|705431.2|707555|705555|707555|705555|707427.1|705427.1|38
1635404750000|2021-10-28 07:05:50|707558.9|705558.9|707465.8|705465.8|707575.5|705575.5|707408.5|705408.5|39
1635404760000|2021-10-28 07:06:00|707442.5|705442.5|707325.6|705325.6|707481.9|705481.9|707325.6|705325.6|39
1635404770000|2021-10-28 07:06:10|707334.8|705334.8|707463.6|705463.6|707463.6|705463.6|707334.8|705334.8|40
1635404780000|2021-10-28 07:06:20|707467.2|705467.2|707303.3|705303.3|707467.2|705467.2|707183.5|705183.5|40
1635404790000|2021-10-28 07:06:30|707300.1|705300.1|707325.7|705325.7|707365.2|705365.2|707298.4|705298.4|38
1635404800000|2021-10-28 07:06:40|707321.1|705321.1|707355.9|705355.9|707385.4|705385.4|707305|705305|34
1635404810000|2021-10-28 07:06:50|707351.8|705351.8|707425.6|705425.6|707458.3|705458.3|707351.8|705351.8|40
1635404820000|2021-10-28 07:07:00|707469|705469|707491|705491|707503.8|705503.8|707434.4|705434.4|35
1635404830000|2021-10-28 07:07:10|707490.7|705490.7|707594.8|705594.8|707734.8|705734.8|707490.7|705490.7|36
1635404840000|2021-10-28 07:07:20|707585|705585|707590|705590|707612.3|705612.3|707558|705558|37
1635404850000|2021-10-28 07:07:30|707589.8|705589.8|707604.2|705604.2|707633.7|705633.7|707524.8|705524.8|33
1635404860000|2021-10-28 07:07:40|707600|705600|707609|705609|707630.5|706128.9|707128.9|705592.8|31
1635404870000|2021-10-28 07:07:50|707611.8|705611.8|707797.5|705797.5|707821.5|705821.5|707592.2|705592.2|34
1635404880000|2021-10-28 07:08:00|707782|705782|707828.7|705828.7|707838|705838|707776|705776|35
1635404890000|2021-10-28 07:08:10|707833.1|705833.1|707898|705898|707922.6|705922.6|707789|705789|36
1635404900000|2021-10-28 07:08:20|707898.1|705898.1|707915.5|705915.5|707928.4|705928.4|707892.6|705892.6|36
1635404910000|2021-10-28 07:08:30|707913.7|705913.7|707970.8|705970.8|707991|705991|707913.7|705913.7|31
1635404920000|2021-10-28 07:08:40|707973.3|705973.3|707895.6|705895.6|708014.9|706014.9|707895.6|705895.6|38
1635404930000|2021-10-28 07:08:50|707889.7|705889.7|707927.6|705927.6|707934.8|705934.8|707889.7|705889.7|36
1635404940000|2021-10-28 07:09:00|707925.1|705925.1|707766.1|705766.1|707925.1|705925.1|707755|705755|34
1635404950000|2021-10-28 07:09:10|707765.2|705765.2|707748.4|705748.4|707777.7|705777.7|707743.9|705743.9|27
1635404960000|2021-10-28 07:09:20|707747.8|705747.8|707711.1|705711.1|707747.8|705747.8|707677.9|705677.9|33
1635404970000|2021-10-28 07:09:30|707704.8|705704.8|707658.5|705658.5|707706.9|705706.9|707658.5|705658.5|33
1635404980000|2021-10-28 07:09:40|707657.2|705657.2|707645.9|705645.9|707660.4|705660.4|707630.8|705630.8|31
1635404990000|2021-10-28 07:09:50|707652.6|705652.6|707652|705652|707658.2|705658.2|707617.3|705617.3|30
1635405000000|2021-10-28 07:10:00|707653.9|705653.9|707630.8|705630.8|707653.9|705653.9|707598.7|705598.7|33
1635405010000|2021-10-28 07:10:10|707647.9|705647.9|707678.2|705678.2|707694.4|706147.6|707143.8|705637.3|35
1635405020000|2021-10-28 07:10:20|707645.1|705645.1|707659|705659|707679.5|705679.5|707643.4|705643.4|31
1635405030000|2021-10-28 07:10:30|707669.8|705669.8|707735.5|705735.5|707741.6|705741.6|707647.5|705647.5|28
1635405040000|2021-10-28 07:10:40|707737.3|705737.3|707864|705864|707883.6|705883.6|707726.3|705726.3|38
1635405050000|2021-10-28 07:10:50|707874.4|705874.4|707841.1|705841.1|707874.4|705874.4|707821|705821|35
1635405060000|2021-10-28 07:11:00|707839.7|705839.7|707778.6|705778.6|707846.1|705846.1|707739|705739|37
1635405070000|2021-10-28 07:11:10|707767.6|705767.6|707786.2|705786.2|707794.9|705794.9|707714.5|705714.5|34
1635405080000|2021-10-28 07:11:20|707784.6|705784.6|707680.5|705680.5|707784.6|705784.6|707673.8|705673.8|35
1635405090000|2021-10-28 07:11:30|707680.8|705680.8|707811.8|705811.8|707811.8|705811.8|707678.5|705678.5|34
1635405100000|2021-10-28 07:11:40|707810.1|705810.1|707866.2|705866.2|707866.7|705866.7|707808.7|705808.7|29
1635405110000|2021-10-28 07:11:50|707866.5|705866.5|707721|705721|707868.9|705868.9|707687.8|705687.8|34
1635405120000|2021-10-28 07:12:00|707726.1|705726.1|707842.1|705842.1|707842.1|705842.1|707726.1|705726.1|34
1635405130000|2021-10-28 07:12:10|707853|705853|707838.5|705838.5|707869.4|705869.4|707818.7|705818.7|30
1635405140000|2021-10-28 07:12:20|707844.3|705844.3|707713.2|705713.2|707849.8|705849.8|707713.2|705713.2|34
1635405150000|2021-10-28 07:12:30|707727.3|705727.3|707748.4|705748.4|707777|705777|707696.9|705696.9|37
1635405160000|2021-10-28 07:12:40|707736|705736|707720.7|705720.7|707784.2|705784.2|707715.1|705715.1|34
1635405170000|2021-10-28 07:12:50|707715.8|705715.8|707724.2|705724.2|707738.2|705738.2|707713.3|705713.3|32
1635405180000|2021-10-28 07:13:00|707726.4|705726.4|707704.4|705704.4|707726.4|705726.4|707665.5|705665.5|35
1635405190000|2021-10-28 07:13:10|707709|705709|707812.3|705812.3|707828.9|705828.9|707692.1|705692.1|31
1635405200000|2021-10-28 07:13:20|707835.6|705835.6|707857.4|705857.4|707873.7|705873.7|707814.1|705814.1|39
1635405210000|2021-10-28 07:13:30|707859.5|705859.5|707952.7|705952.7|707955.9|705955.9|707859.5|705859.5|37
1635405220000|2021-10-28 07:13:40|707943.1|705943.1|707917.8|705917.8|707969.6|705969.6|707885.2|705885.2|37
1635405230000|2021-10-28 07:13:50|707922.9|705922.9|707969.5|705969.5|707982.1|705982.1|707913.5|705913.5|33
1635405240000|2021-10-28 07:14:00|707964.1|705964.1|707895.9|705895.9|707964.1|706394|707394|705887|36
1635405250000|2021-10-28 07:14:10|707894.6|705894.6|707903.1|705903.1|707928.1|705928.1|707879.2|705879.2|33
1635405260000|2021-10-28 07:14:20|707898.1|705898.1|707795.4|705795.4|707898.1|705898.1|707792|705792|34
1635405270000|2021-10-28 07:14:30|707796.4|705796.4|707928.7|705928.7|707985.2|705985.2|707767.9|705767.9|32
1635405280000|2021-10-28 07:14:40|707927.6|705927.6|707893.3|705893.3|707931|705931|707884.7|705884.7|32
1635405290000|2021-10-28 07:14:50|707892.1|705892.1|707961|705961|707968|705968|707875.1|705875.1|38
1635405300000|2021-10-28 07:15:00|707961.6|705961.6|707949.5|705949.5|707980.5|705980.5|707924|705924|38
1635405310000|2021-10-28 07:15:10|707949|705949|707988.5|705988.5|707999.9|705999.9|707942.2|705942.2|35
1635405320000|2021-10-28 07:15:20|707980.7|705980.7|708316.7|706316.7|708316.7|706564.3|707564.3|705964.2|37
1635405330000|2021-10-28 07:15:30|708299.5|706299.5|708280.4|706280.4|708330.3|706330.3|708207.9|706207.9|40
1635405340000|2021-10-28 07:15:40|708277.6|706277.6|708247.5|706247.5|708288.1|706288.1|708197.3|706197.3|39
1635405350000|2021-10-28 07:15:50|708244.6|706244.6|708269.4|706269.4|708278.1|706278.1|708182.2|706182.2|38
1635405360000|2021-10-28 07:16:00|708268.2|706268.2|708253.4|706253.4|708283.3|706283.3|708253.4|706253.4|37
1635405370000|2021-10-28 07:16:10|708251.3|706251.3|708147.7|706147.7|708255.6|706255.6|708147.7|706147.7|33
1635405380000|2021-10-28 07:16:20|708156.3|706156.3|708123.3|706123.3|708157.4|706157.4|708076.5|706076.5|40
1635405390000|2021-10-28 07:16:30|708127.8|706127.8|708156.8|706156.8|708181.1|706181.1|708123.6|706123.6|28
1635405400000|2021-10-28 07:16:40|708155.3|706155.3|708204.6|706204.6|708245.9|706245.9|708126.1|706126.1|32
1635405410000|2021-10-28 07:16:50|708216.7|706216.7|708083.7|706083.7|708216.7|706216.7|708073.5|706073.5|35
1635405420000|2021-10-28 07:17:00|708088.9|706088.9|708175.3|706175.3|708207.9|706207.9|708079.3|706079.3|36
1635405430000|2021-10-28 07:17:10|708173.9|706173.9|708139.5|706139.5|708177.4|706177.4|708110|706110|31
1635405440000|2021-10-28 07:17:20|708145.3|706145.3|707944.9|705944.9|708145.3|706145.3|707944.7|705944.7|37
1635405450000|2021-10-28 07:17:30|707948.4|705948.4|707837.4|705837.4|707948.4|705948.4|707836.9|705836.9|37
1635405460000|2021-10-28 07:17:40|707832.5|705832.5|707907.7|705907.7|707940.8|705940.8|707786.5|705786.5|38
1635405470000|2021-10-28 07:17:50|707905.6|705905.6|708028.8|706028.8|708059.4|706059.4|707879.1|705879.1|38
1635405480000|2021-10-28 07:18:00|708014.2|706014.2|708083.1|706083.1|708083.2|706083.2|707981.8|705981.8|35
1635405490000|2021-10-28 07:18:10|708083|706083|708031.1|706031.1|708083|706083|707997.5|705997.5|34
1635405500000|2021-10-28 07:18:20|708028.6|706028.6|708019.1|706019.1|708053.9|706053.9|708006.1|706006.1|31
1635405510000|2021-10-28 07:18:30|708014.2|706014.2|708004.6|706004.6|708024.3|706024.3|707999.9|705999.9|25
1635405520000|2021-10-28 07:18:40|708007.7|706007.7|708000.5|706000.5|708009.6|706009.6|707837.8|705837.8|36
1635405530000|2021-10-28 07:18:50|708011|706011|707919|705919|708011|706011|707916.4|705916.4|34
1635405540000|2021-10-28 07:19:00|707908.3|705908.3|707935.6|705935.6|707943.9|705943.9|707895|705895|35
1635405550000|2021-10-28 07:19:10|707941.3|705941.3|707969.1|705969.1|708007.2|706007.2|707941.2|705941.2|32
1635405560000|2021-10-28 07:19:20|707966.4|705966.4|708007.1|706007.1|708022.3|706022.3|707956.9|705956.9|33
1635405570000|2021-10-28 07:19:30|708036.5|706036.5|708063.9|706063.9|708072.1|706072.1|708013.6|706013.6|31
1635405580000|2021-10-28 07:19:40|708062.9|706062.9|708052.5|706052.5|708171.3|706171.3|708052.5|706052.5|37
1635405590000|2021-10-28 07:19:50|708055|706055|707959.6|705959.6|708058|706058|707959.6|705959.6|30
1635405600000|2021-10-28 07:20:00|707986.7|705986.7|708019.5|706019.5|708027|706027|707917.5|705917.5|37
1635405610000|2021-10-28 07:20:10|708026.8|706026.8|707891.6|705891.6|708035|706035|707891.6|705891.6|31
1635405620000|2021-10-28 07:20:20|707892.5|705892.5|707876.4|705876.4|707961.5|705961.5|707863.2|705863.2|36
1635405630000|2021-10-28 07:20:30|707876.1|705876.1|707817.5|705817.5|707881|705881|707798.6|705798.6|37
1635405640000|2021-10-28 07:20:40|707835.5|705835.5|707806.4|705806.4|707835.5|705835.5|707778.4|705778.4|38
1635405650000|2021-10-28 07:20:50|707803.9|705803.9|707990|705990|708001.5|706001.5|707798.1|705798.1|34
1635405660000|2021-10-28 07:21:00|707979|705979|708094.1|706094.1|708096.2|706096.2|707972.2|705972.2|34
1635405670000|2021-10-28 07:21:10|708091.4|706091.4|708143.1|706143.1|708148.8|706148.8|708091.4|706091.4|29
1635405680000|2021-10-28 07:21:20|708137.4|706137.4|708118.5|706118.5|708177.9|706177.9|708118.5|706118.5|35
1635405690000|2021-10-28 07:21:30|708121|706121|708168.2|706168.2|708187.8|706187.8|708115.7|706115.7|30
1635405700000|2021-10-28 07:21:40|708107.2|706107.2|708092.3|706092.3|708144.1|706144.1|708070.6|706070.6|39
1635405710000|2021-10-28 07:21:50|708086.3|706086.3|708157.3|706157.3|708158.7|706158.7|708086.3|706086.3|35
1635405720000|2021-10-28 07:22:00|708161.7|706161.7|708142.7|706142.7|708161.7|706161.7|708127.5|706127.5|32
1635405730000|2021-10-28 07:22:10|708136.4|706136.4|708084|706084|708158.1|706593.7|707589.8|706077|31
1635405740000|2021-10-28 07:22:20|708083.5|706083.5|707945.4|705945.4|708085.5|706085.5|707945.4|705945.4|34
1635405750000|2021-10-28 07:22:30|707947|705947|707935.9|705935.9|707964.5|705964.5|707915.2|705915.2|36
1635405760000|2021-10-28 07:22:40|707944.2|705944.2|708049|706049|708063.5|706063.5|707938.6|705938.6|38
1635405770000|2021-10-28 07:22:50|708035.9|706035.9|707978.5|705978.5|708042.8|706042.8|707970.9|705970.9|38
1635405780000|2021-10-28 07:23:00|707981.1|705981.1|708135.3|706135.3|708150.4|706150.4|707980.2|705980.2|35
1635405790000|2021-10-28 07:23:10|708137|706137|707562.4|706562.4|708137|706610.2|707562.4|706077|35
1635405800000|2021-10-28 07:23:20|707569.1|706569.1|708080.9|706080.9|708119.6|706569.1|707569.1|706080.9|30
1635405810000|2021-10-28 07:23:30|708082.2|706082.2|708081.3|706081.3|708096.3|706096.3|708079.4|706079.4|25
1635405820000|2021-10-28 07:23:40|708084.4|706084.4|708114|706114|708118.1|706118.1|708077.8|706077.8|29
1635405830000|2021-10-28 07:23:50|708122|706122|708063.7|706063.7|708122|706122|708061.8|706061.8|33
1635405840000|2021-10-28 07:24:00|708063.3|706063.3|708118.5|706118.5|708125|706125|708061.9|706061.9|29
1635405850000|2021-10-28 07:24:10|708123|706123|708135.5|706135.5|708170.4|706170.4|708121.6|706121.6|27
1635405860000|2021-10-28 07:24:20|708132|706132|708046.5|706046.5|708132|706613.8|707566.1|706046|31
1635405870000|2021-10-28 07:24:30|708064.1|706064.1|708067|706067|708069.3|706544.7|707543.8|705986|38
1635405880000|2021-10-28 07:24:40|708070|706070|708134|706134|708154.6|706154.6|708053.4|706053.4|33
1635405890000|2021-10-28 07:24:50|708135.3|706135.3|707584.4|706584.4|708150.8|706590.3|707584.4|706079|30
1635405900000|2021-10-28 07:25:00|707589.1|706589.1|708080.7|706080.7|708099.3|706590.3|707587.7|706075|29
1635405910000|2021-10-28 07:25:10|708080.3|706080.3|707642.2|706642.2|708149.6|706651|707593|706080|30
1635405920000|2021-10-28 07:25:20|708142.7|706142.7|708132.1|706132.1|708153.7|706153.7|708130.1|706130.1|37
1635405930000|2021-10-28 07:25:30|708131.8|706131.8|708167.7|706167.7|708167.7|706167.7|708119.4|706119.4|33
1635405940000|2021-10-28 07:25:40|708163.2|706163.2|708153|706153|708168.4|706168.4|708152|706152|28
1635405950000|2021-10-28 07:25:50|708172.4|706172.4|708114.2|706114.2|708176.6|706176.6|708114.2|706114.2|33
1635405960000|2021-10-28 07:26:00|708122.1|706122.1|708120|706120|708135.1|706135.1|708112.2|706112.2|32
1635405970000|2021-10-28 07:26:10|708119.4|706119.4|708147.5|706147.5|708162.6|706162.6|708119.4|706119.4|20
1635405980000|2021-10-28 07:26:20|708147.6|706147.6|708174|706174|708175.6|706175.6|708139|706139|25
1635405990000|2021-10-28 07:26:30|708176.2|706176.2|708450.6|706450.6|708450.6|706450.6|708176.2|706176.2|38
1635406000000|2021-10-28 07:26:40|708468.5|706468.5|708537.2|706537.2|708561.4|706561.4|708450.6|706450.6|40
1635406010000|2021-10-28 07:26:50|708514.7|706514.7|708441.5|706441.5|708514.7|706952.8|707947.2|706429.7|31
1635406020000|2021-10-28 07:27:00|708437.2|706437.2|708342.5|706342.5|708448.8|706448.8|708342.2|706342.2|27
1635406030000|2021-10-28 07:27:10|708341.6|706341.6|708373.5|706373.5|708403|706403|708315.1|706315.1|36
1635406040000|2021-10-28 07:27:20|708372.1|706372.1|708266.3|706266.3|708379.7|706379.7|708265.5|706265.5|34
1635406050000|2021-10-28 07:27:30|708271.8|706271.8|708226|706226|708274.3|706795.9|707795.9|706226|39
1635406060000|2021-10-28 07:27:40|708233|706233|708221.7|706221.7|708265.1|706265.1|708221.7|706221.7|36
1635406070000|2021-10-28 07:27:50|708234.9|706234.9|708283.1|706283.1|708294.1|706294.1|708223.6|706223.6|34
1635406080000|2021-10-28 07:28:00|708291.1|706291.1|708272.5|706272.5|708291.1|706291.1|708264.2|706264.2|33
1635406090000|2021-10-28 07:28:10|708272.4|706272.4|708232.1|706232.1|708297.2|706297.2|708232.1|706232.1|35
1635406100000|2021-10-28 07:28:20|708229.3|706229.3|708230.1|706230.1|708239.6|706239.6|708149.3|706149.3|38
1635406110000|2021-10-28 07:28:30|708226|706226|708271.6|706271.6|708273.6|706273.6|708219.3|706219.3|36
1635406120000|2021-10-28 07:28:40|708268.2|706268.2|708165.1|706165.1|708268.2|706648.8|707645.1|706146.5|31
1635406130000|2021-10-28 07:28:50|708163.7|706163.7|708249.1|706249.1|708249.1|706249.1|708161.5|706161.5|33
1635406140000|2021-10-28 07:29:00|708254|706254|708188.1|706188.1|708288.2|706288.2|708188.1|706188.1|37
1635406150000|2021-10-28 07:29:10|708187.7|706187.7|708147|706147|708187.9|706187.9|708134.3|706134.3|25
1635406160000|2021-10-28 07:29:20|708177.3|706177.3|708120.9|706120.9|708184|706184|708115.3|706115.3|34
1635406170000|2021-10-28 07:29:30|708118.8|706118.8|708081|706081|708124.4|706124.4|708067.2|706067.2|31
1635406180000|2021-10-28 07:29:40|708082|706082|708011.7|706011.7|708082|706082|708011.7|706011.7|35
1635406190000|2021-10-28 07:29:50|707976.6|705976.6|708034.9|706034.9|708088.2|706088.2|707963.4|705963.4|37
1635406200000|2021-10-28 07:30:00|708060.7|706060.7|708061.4|706061.4|708084.1|706084.1|708024.2|706024.2|38
1635406210000|2021-10-28 07:30:10|708056.8|706056.8|708087.6|706087.6|708090.4|706090.4|708048.3|706048.3|34
1635406220000|2021-10-28 07:30:20|708085.9|706085.9|707963|705963|708085.9|706085.9|707963|705963|36
1635406230000|2021-10-28 07:30:30|707985.6|705985.6|708030.8|706030.8|708059.8|706059.8|707969.6|705969.6|34
1635406240000|2021-10-28 07:30:40|708034.4|706034.4|707971.6|705971.6|708038.5|706038.5|707961.3|705961.3|33
1635406250000|2021-10-28 07:30:50|707973.5|705973.5|707972.9|705972.9|707981.1|705981.1|707963.3|705963.3|23
1635406260000|2021-10-28 07:31:00|707992.9|705992.9|707932.5|705932.5|708040|706040|707922|705922|33
1635406270000|2021-10-28 07:31:10|707920.8|705920.8|707876.7|705876.7|707927.8|705927.8|707876.7|705876.7|23
1635406280000|2021-10-28 07:31:20|707881|705881|707787.6|705787.6|707881|705881|707779.3|705779.3|37
1635406290000|2021-10-28 07:31:30|707786.2|705786.2|707789.4|705789.4|707808|705808|707782.8|705782.8|32
1635406300000|2021-10-28 07:31:40|707776.6|705776.6|707802.7|705802.7|707826.6|705826.6|707754.8|705754.8|38
1635406310000|2021-10-28 07:31:50|707806.5|705806.5|707819.4|705819.4|707853.5|705853.5|707773.1|705773.1|38
1635406320000|2021-10-28 07:32:00|707819.2|705819.2|707825.1|705825.1|707833.5|705833.5|707775.2|705775.2|32
1635406330000|2021-10-28 07:32:10|707825.3|705825.3|707708.7|705708.7|707827.8|705827.8|707708.2|705708.2|34
1635406340000|2021-10-28 07:32:20|707719.1|705719.1|707631|705631|707730.2|706128.6|707128.6|705626.7|36
1635406350000|2021-10-28 07:32:30|707627.6|705627.6|707433.4|705433.4|707658.9|706097.3|707097.3|705420.5|37
1635406360000|2021-10-28 07:32:40|707423.5|705423.5|707334.9|705334.9|707449.7|705449.7|707334.9|705334.9|31
1635406370000|2021-10-28 07:32:50|707319.9|705319.9|707265.4|705265.4|707334.7|705334.7|707244.4|705244.4|40
1635406380000|2021-10-28 07:33:00|707262|705262|707214.2|705214.2|707277.3|705277.3|707214.2|705214.2|34
1635406390000|2021-10-28 07:33:10|707235.6|705235.6|707264.3|705264.3|707264.3|705750|706735|705210.2|27
1635406400000|2021-10-28 07:33:20|707262.1|705262.1|706781.8|705781.8|707270.7|705781.8|706773.2|705246.5|27
1635406410000|2021-10-28 07:33:30|707278.3|705278.3|707302.3|705302.3|707302.3|705302.3|707247.2|705247.2|32
1635406420000|2021-10-28 07:33:40|707303|705303|707362.5|705362.5|707362.5|705866|706823.5|705291.1|29
1635406430000|2021-10-28 07:33:50|707362.7|705362.7|707285.9|705285.9|707370.2|705831.1|706831.1|705285.9|27
1635406440000|2021-10-28 07:34:00|707286.1|705286.1|707312.5|705312.5|707332.8|705332.8|707281.8|705281.8|35
1635406450000|2021-10-28 07:34:10|707314.6|705314.6|707257.5|705257.5|707314.6|705314.6|707251.8|705251.8|30
1635406460000|2021-10-28 07:34:20|707251.7|705251.7|707201.4|705201.4|707260.3|705739.1|706732.6|705201.4|27
1635406470000|2021-10-28 07:34:30|707206.6|705206.6|707221|705221|707234.5|705742.2|706735|705205.2|29
1635406480000|2021-10-28 07:34:40|707218.3|705218.3|707134.2|705134.2|707218.3|705710.6|706684.3|705059.1|35
1635406490000|2021-10-28 07:34:50|707103.1|705103.1|707056.5|705056.5|707103.1|705103.1|707038.6|705038.6|38
1635406500000|2021-10-28 07:35:00|707053.3|705053.3|707086.6|705086.6|707136.8|705136.8|707046.3|705046.3|38
1635406510000|2021-10-28 07:35:10|707088|705088|707126.9|705126.9|707126.9|705126.9|707083.1|705083.1|30
1635406520000|2021-10-28 07:35:20|707135.7|705135.7|707174.6|705174.6|707175.4|705175.4|707130.4|705130.4|39
1635406530000|2021-10-28 07:35:30|707177|705177|707139.7|705139.7|707180.3|705180.3|707138.2|705138.2|31
1635406540000|2021-10-28 07:35:40|707141.9|705141.9|707101.7|705101.7|707161.9|705161.9|707089.5|705089.5|32
1635406550000|2021-10-28 07:35:50|707102|705102|707118.2|705118.2|707119.6|705119.6|707069.1|705069.1|34
1635406560000|2021-10-28 07:36:00|707131.7|705131.7|707148.1|705148.1|707157.4|705157.4|707096|705096|35
1635406570000|2021-10-28 07:36:10|707157.5|705157.5|707156.3|705156.3|707185.7|705185.7|707144.4|705144.4|31
1635406580000|2021-10-28 07:36:20|707154.3|705154.3|707165.7|705165.7|707178.1|705178.1|707152.3|705152.3|35
1635406590000|2021-10-28 07:36:30|707166.2|705166.2|707246.7|705246.7|707247.3|705247.3|707151.5|705151.5|26
1635406600000|2021-10-28 07:36:40|707247.7|705247.7|707330.8|705330.8|707336.1|705336.1|707241.9|705241.9|23
1635406610000|2021-10-28 07:36:50|707331.2|705331.2|707327.3|705327.3|707339.6|705339.6|707317.5|705317.5|24
1635406620000|2021-10-28 07:37:00|707326.2|705326.2|707216.2|705216.2|707326.2|705326.2|707174.1|705174.1|39
1635406630000|2021-10-28 07:37:10|707215|705215|707193.7|705193.7|707219.9|705219.9|707172.1|705172.1|35
1635406640000|2021-10-28 07:37:20|707192.5|705192.5|707172.5|705172.5|707203.4|705203.4|707169.5|705169.5|33
1635406650000|2021-10-28 07:37:30|707171.9|705171.9|707077.8|705077.8|707171.9|705171.9|707075.3|705075.3|24
1635406660000|2021-10-28 07:37:40|707077.4|705077.4|707139.8|705139.8|707144.7|705144.7|707074.4|705074.4|30
1635406670000|2021-10-28 07:37:50|707143.6|705143.6|707064|705064|707222.2|705222.2|707064|705064|32
1635406680000|2021-10-28 07:38:00|707067.5|705067.5|706731.9|704731.9|707067.5|705067.5|706731.9|704731.9|37
1635406690000|2021-10-28 07:38:10|706732.8|704732.8|706738.7|704738.7|706756.8|704756.8|706684.8|704684.8|36
1635406700000|2021-10-28 07:38:20|706741.4|704741.4|706714|704714|706746.8|704746.8|706713.2|704713.2|33
1635406710000|2021-10-28 07:38:30|706715.6|704715.6|706662.5|704662.5|706716.4|705166|706166|704655.7|34
1635406720000|2021-10-28 07:38:40|706661.2|704661.2|706633.1|704633.1|706661.3|704661.3|706559.2|704559.2|32
1635406730000|2021-10-28 07:38:50|706631.3|704631.3|706680.8|704680.8|706744.6|704744.6|706631.3|704631.3|36
1635406740000|2021-10-28 07:39:00|706676.8|704676.8|706712|704712|706712|704712|706636.8|704636.8|32
1635406750000|2021-10-28 07:39:10|706710.6|704710.6|706754.5|704754.5|706768.3|704768.3|706710.6|704710.6|32
1635406760000|2021-10-28 07:39:20|706753.7|704753.7|706306.5|705306.5|706787.9|705306.5|706306.5|704753.7|34
1635406770000|2021-10-28 07:39:30|706802.2|704802.2|706886.6|704886.6|706887.1|704887.1|706794.1|704794.1|35
1635406780000|2021-10-28 07:39:40|706886.4|704886.4|706997.8|704997.8|707013.1|705013.1|706882.5|704882.5|38
1635406790000|2021-10-28 07:39:50|706996.9|704996.9|707043.9|705043.9|707048.5|705048.5|706996.9|704996.9|34
1635406800000|2021-10-28 07:40:00|707056.6|705056.6|707053.1|705053.1|707058|705058|707022.1|705022.1|35
1635406810000|2021-10-28 07:40:10|707052.9|705052.9|707061.3|705061.3|707078.5|705078.5|707041.4|705041.4|34
1635406820000|2021-10-28 07:40:20|707066|705066|707012.7|705012.7|707082.4|705538.2|706512.2|705005.7|36
1635406830000|2021-10-28 07:40:30|707013|705013|707055.4|705055.4|707055.4|705509.4|706507.3|705008.9|32
1635406840000|2021-10-28 07:40:40|707055.6|705055.6|707069.4|705069.4|707081.1|705552|706552|705021.3|35
1635406850000|2021-10-28 07:40:50|707071|705071|707070.2|705070.2|707075.9|705075.9|707054.9|705054.9|38
1635406860000|2021-10-28 07:41:00|707069.5|705069.5|706990.7|704990.7|707085.2|705546.3|706533|704990.7|38
1635406870000|2021-10-28 07:41:10|706991.8|704991.8|707002.6|705002.6|707024.9|705024.9|706986.8|704986.8|33
1635406880000|2021-10-28 07:41:20|706998.9|704998.9|706954.6|704954.6|706998.9|704998.9|706921.9|704921.9|35
1635406890000|2021-10-28 07:41:30|706951.5|704951.5|706984.2|704984.2|706990|704990|706951.5|704951.5|26
1635406900000|2021-10-28 07:41:40|706983.8|704983.8|706978.1|704978.1|706985|704985|706952.7|704952.7|31
1635406910000|2021-10-28 07:41:50|706977.7|704977.7|706994.3|704994.3|706994.3|705491.5|706474.8|704971.9|22
1635406920000|2021-10-28 07:42:00|706489.6|705489.6|706949.8|704949.8|706980.9|705489.6|706489.6|704946.8|32
1635406930000|2021-10-28 07:42:10|706949.1|704949.1|706959.1|704959.1|706974.7|705462.8|706462.8|704828|34
1635406940000|2021-10-28 07:42:20|706958.8|704958.8|706871.1|704871.1|706972.6|704972.6|706871.1|704871.1|28
1635406950000|2021-10-28 07:42:30|706870.1|704870.1|706685.6|704685.6|706870.1|704870.1|706678.9|704678.9|34
1635406960000|2021-10-28 07:42:40|706700.3|704700.3|706629.2|704629.2|706700.3|704700.3|706620.6|704620.6|38
1635406970000|2021-10-28 07:42:50|706627.2|704627.2|706677.5|704677.5|706700.6|704700.6|706623|704623|37
1635406980000|2021-10-28 07:43:00|706680.4|704680.4|706709.2|704709.2|706743.1|704743.1|706676.9|704676.9|38
1635406990000|2021-10-28 07:43:10|706709.8|704709.8|706679.3|704679.3|706709.8|704709.8|706587|704587|34
1635407000000|2021-10-28 07:43:20|706661.4|704661.4|706666.3|704666.3|706723.2|704723.2|706661.4|704661.4|36
1635407010000|2021-10-28 07:43:30|706666|704666|706671.8|704671.8|706700|704700|706651.5|704651.5|35
1635407020000|2021-10-28 07:43:40|706670|704670|706696.9|704696.9|706697.8|704697.8|706637.1|704637.1|36
1635407030000|2021-10-28 07:43:50|706694.8|704694.8|706741.7|704741.7|706811|704811|706688.4|704688.4|34
1635407040000|2021-10-28 07:44:00|706742.4|704742.4|706736.4|704736.4|706796.3|704796.3|706733.2|704733.2|37
1635407050000|2021-10-28 07:44:10|706781.9|704781.9|706782.1|704782.1|706802.4|705291.1|706291.1|704735.2|35
1635407060000|2021-10-28 07:44:20|706790.1|704790.1|706761.3|704761.3|706791.6|704791.6|706761.3|704761.3|29
1635407070000|2021-10-28 07:44:30|706767.7|704767.7|706754.8|704754.8|706767.7|704767.7|706743.5|704743.5|21
1635407080000|2021-10-28 07:44:40|706747.2|704747.2|706780.8|704780.8|706796.1|704796.1|706747.2|704747.2|33
1635407090000|2021-10-28 07:44:50|706781.6|704781.6|706885|704885|706893.7|704893.7|706781.6|704781.6|27
1635407100000|2021-10-28 07:45:00|706883.8|704883.8|706910.2|704910.2|706924.1|704924.1|706883.8|704883.8|32
1635407110000|2021-10-28 07:45:10|706900.9|704900.9|706894.3|704894.3|706919|704919|706889.6|704889.6|26
1635407120000|2021-10-28 07:45:20|706883.9|704883.9|706844.3|704844.3|706897.3|704897.3|706844.3|704844.3|28
1635407130000|2021-10-28 07:45:30|706844.4|704844.4|706688.9|704688.9|706845.4|705344.6|706255.8|704686|34
1635407140000|2021-10-28 07:45:40|706696.4|704696.4|706702|704702|706706.1|704706.1|706648.6|704648.6|38
1635407150000|2021-10-28 07:45:50|706701.7|704701.7|706413.9|704413.9|706795.5|704795.5|706273.6|704273.6|36
1635407160000|2021-10-28 07:46:00|706407.8|704407.8|706433.1|704433.1|706501.6|704501.6|706388|704388|40
1635407170000|2021-10-28 07:46:10|706440.6|704440.6|706138.6|704138.6|706455.6|704455.6|706138.6|704138.6|39
1635407180000|2021-10-28 07:46:20|706137.9|704137.9|706230.5|704230.5|706255.2|704255.2|706013.9|704013.9|40
1635407190000|2021-10-28 07:46:30|706230.2|704230.2|706276.8|704276.8|706324.9|704324.9|706230.2|704230.2|36
1635407200000|2021-10-28 07:46:40|706103.8|704103.8|706180.5|704180.5|706193.4|704193.4|706053.1|704053.1|40
1635407210000|2021-10-28 07:46:50|706230.8|704230.8|706197.3|704197.3|706247.8|704247.8|706170.9|704170.9|37
1635407220000|2021-10-28 07:47:00|706288.2|704288.2|706172.6|704172.6|706393.9|704761.2|705761.2|704172.4|39
1635407230000|2021-10-28 07:47:10|706170.5|704170.5|706223.7|704223.7|706239.3|704239.3|706150|704150|37
1635407240000|2021-10-28 07:47:20|706220.5|704220.5|706175|704175|706228.5|704228.5|706175|704175|30
1635407250000|2021-10-28 07:47:30|706177.3|704177.3|706218.5|704218.5|706223.7|704223.7|706177.3|704177.3|32
1635407260000|2021-10-28 07:47:40|706219.4|704219.4|706228|704228|706231.3|704231.3|706198|704198|33
1635407270000|2021-10-28 07:47:50|706227.6|704227.6|706355.1|704355.1|706398.3|704398.3|706227.6|704227.6|29
1635407280000|2021-10-28 07:48:00|706316.9|704316.9|706124.5|704124.5|706316.9|704316.9|706094.2|704094.2|39
1635407290000|2021-10-28 07:48:10|706121.7|704121.7|706052.2|704052.2|706124.8|704124.8|706052|704052|31
1635407300000|2021-10-28 07:48:20|706054.2|704054.2|706348.5|704348.5|706351.7|704351.7|706051.6|704051.6|35
1635407310000|2021-10-28 07:48:30|706359.3|704359.3|706368.8|704368.8|706386.3|704386.3|706354|704354|38
1635407320000|2021-10-28 07:48:40|706360.1|704360.1|706085.2|704085.2|706386|704386|706077.4|704077.4|37
1635407330000|2021-10-28 07:48:50|706080|704080|706174.9|704174.9|706174.9|704174.9|706078.1|704078.1|34
1635407340000|2021-10-28 07:49:00|706158.5|704158.5|706112.5|704112.5|706175.2|704175.2|706091.7|704091.7|39
1635407350000|2021-10-28 07:49:10|706122.5|704122.5|706007.8|704007.8|706137.8|704137.8|705992.5|703992.5|35
1635407360000|2021-10-28 07:49:20|706023|704023|705853.5|703853.5|706037|704037|705832.8|703832.8|36
1635407370000|2021-10-28 07:49:30|705851.3|703851.3|705785.2|703785.2|705857.5|703857.5|705776.3|703776.3|39
1635407380000|2021-10-28 07:49:40|705785.8|703785.8|705800.3|703800.3|705810|703810|705784.7|703784.7|35
1635407390000|2021-10-28 07:49:50|705810.5|703810.5|705257|704257|705817.9|704260|705256.9|703758.4|32
1635407400000|2021-10-28 07:50:00|705257.5|704257.5|705693.3|703693.3|705757.8|704257.5|705257.5|703692.3|37
1635407410000|2021-10-28 07:50:10|705189.7|704189.7|705720.6|703720.6|705750.2|704189.7|705189.7|703688.8|33
1635407420000|2021-10-28 07:50:20|705721.4|703721.4|705704.4|703704.4|705735.4|704183.1|705183.1|703691|35
1635407430000|2021-10-28 07:50:30|705704.5|703704.5|705705|703705|705731.1|703731.1|705649.1|703649.1|34
1635407440000|2021-10-28 07:50:40|705707.6|703707.6|705959.9|703959.9|705959.9|703959.9|705707.6|703707.6|34
1635407450000|2021-10-28 07:50:50|705963.3|703963.3|705981|703981|706002.2|704002.2|705916.4|703916.4|35
1635407460000|2021-10-28 07:51:00|705980.5|703980.5|706126|704126|706126|704126|705980.5|703980.5|28
1635407470000|2021-10-28 07:51:10|706136.3|704136.3|706098.4|704098.4|706136.3|704136.3|705998.4|703998.4|39
1635407480000|2021-10-28 07:51:20|706109.7|704109.7|706096.5|704096.5|706143.3|704143.3|706064.5|704064.5|38
1635407490000|2021-10-28 07:51:30|706101.6|704101.6|706187.4|704187.4|706223.3|704223.3|706085|704085|36
1635407500000|2021-10-28 07:51:40|706182|704182|706080.6|704080.6|706182|704182|706061.5|704061.5|39
1635407510000|2021-10-28 07:51:50|706080.7|704080.7|706043.6|704043.6|706082.3|704082.3|706043.6|704043.6|28
1635407520000|2021-10-28 07:52:00|706031.7|704031.7|706025.2|704025.2|706045|704045|705992.5|703992.5|25
1635407530000|2021-10-28 07:52:10|706016.4|704016.4|706010|704010|706044.8|704044.8|705991.4|703991.4|35
1635407540000|2021-10-28 07:52:20|706010.3|704010.3|706002.5|704002.5|706077.4|704077.4|706000.2|704000.2|34
1635407550000|2021-10-28 07:52:30|706013.3|704013.3|705837.1|703837.1|706013.3|704013.3|705836.3|703836.3|31
1635407560000|2021-10-28 07:52:40|705838.3|703838.3|705671.6|703671.6|705854.8|703854.8|705670.1|703670.1|38
1635407570000|2021-10-28 07:52:50|705658.4|703658.4|705719|703719|705731|703731|705638.2|703638.2|34
1635407580000|2021-10-28 07:53:00|705708.7|703708.7|705674.2|703674.2|705708.7|703708.7|705674.1|703674.1|30
1635407590000|2021-10-28 07:53:10|705676.2|703676.2|705732.3|703732.3|705766.3|703766.3|705673.4|703673.4|30
1635407600000|2021-10-28 07:53:20|705728.4|703728.4|705711.3|703711.3|705732.7|703732.7|705693.4|703693.4|31
1635407610000|2021-10-28 07:53:30|705702|703702|705725.5|703725.5|705740.5|703740.5|705697.6|703697.6|30
1635407620000|2021-10-28 07:53:40|705725.2|703725.2|705711.3|703711.3|705725.8|703725.8|705699.3|703699.3|26
1635407630000|2021-10-28 07:53:50|705714.8|703714.8|705775.5|703775.5|705775.5|703775.5|705710.8|703710.8|30
1635407640000|2021-10-28 07:54:00|705787.6|703787.6|705871.2|703871.2|705890.7|703890.7|705782.9|703782.9|39
1635407650000|2021-10-28 07:54:10|705871.1|703871.1|705817.9|703817.9|705872.9|703872.9|705778.3|703778.3|33
1635407660000|2021-10-28 07:54:20|705823.3|703823.3|705869.8|703869.8|705880.5|703880.5|705810.1|703810.1|24
1635407670000|2021-10-28 07:54:30|705871|703871|705936|703936|705959.7|703959.7|705869.7|703869.7|28
1635407680000|2021-10-28 07:54:40|705938|703938|705945.6|703945.6|705945.6|703945.6|705938|703938|22
1635407690000|2021-10-28 07:54:50|705962.4|703962.4|705959|703959|705985.6|703985.6|705940.4|703940.4|22
1635407700000|2021-10-28 07:55:00|705954.8|703954.8|705955.9|703955.9|705978.2|703978.2|705937.1|703937.1|26
1635407710000|2021-10-28 07:55:10|705956.2|703956.2|705956.4|703956.4|705971.1|703971.1|705954.3|703954.3|25
1635407720000|2021-10-28 07:55:20|705954.7|703954.7|705976.6|703976.6|705987.5|703987.5|705951.7|703951.7|28
1635407730000|2021-10-28 07:55:30|705975|703975|705966.7|703966.7|705978.3|703978.3|705966.7|703966.7|16
1635407740000|2021-10-28 07:55:40|705968.2|703968.2|705968.4|703968.4|705974|703974|705965.9|703965.9|19
1635407750000|2021-10-28 07:55:50|705972|703972|705951.8|703951.8|705991.3|703991.3|705932.5|703932.5|34
1635407760000|2021-10-28 07:56:00|705944.3|703944.3|705976|703976|705976|703976|705943.1|703943.1|31
1635407770000|2021-10-28 07:56:10|705987.9|703987.9|705997|703997|706008.7|704008.7|705984.4|703984.4|30
1635407780000|2021-10-28 07:56:20|705997.7|703997.7|705974.2|703974.2|706015.1|704015.1|705967.5|703967.5|36
1635407790000|2021-10-28 07:56:30|705973.9|703973.9|706004.3|704004.3|706012.1|704012.1|705973.9|703973.9|27
1635407800000|2021-10-28 07:56:40|706018.2|704018.2|706164.2|704164.2|706176.6|704176.6|706015.4|704015.4|32
1635407810000|2021-10-28 07:56:50|706177.2|704177.2|706081.5|704081.5|706177.2|704177.2|706081.5|704081.5|30
1635407820000|2021-10-28 07:57:00|706081.8|704081.8|706169.6|704169.6|706196.9|704196.9|706081.8|704081.8|35
1635407830000|2021-10-28 07:57:10|706166.8|704166.8|706166.5|704166.5|706177.6|704177.6|706164.9|704164.9|27
1635407840000|2021-10-28 07:57:20|706172.6|704172.6|706176.1|704176.1|706180.1|704180.1|706166.3|704166.3|36
1635407850000|2021-10-28 07:57:30|706175.5|704175.5|706354.8|704354.8|706358.8|704358.8|706174.8|704174.8|34
1635407860000|2021-10-28 07:57:40|706350.2|704350.2|706382|704382|706388.2|704876.3|705867.5|704345.7|28
1635407870000|2021-10-28 07:57:50|706385.2|704385.2|706397.8|704397.8|706404.6|704404.6|706351.3|704351.3|35
1635407880000|2021-10-28 07:58:00|706460.6|704460.6|706378.8|704378.8|706481.9|704481.9|706372.4|704372.4|35
1635407890000|2021-10-28 07:58:10|706378.5|704378.5|706385.9|704385.9|706439.8|704439.8|706372.6|704372.6|36
1635407900000|2021-10-28 07:58:20|706386.8|704386.8|706222.5|704222.5|706386.9|704386.9|706200.4|704200.4|37
1635407910000|2021-10-28 07:58:30|706230.4|704230.4|706380.8|704380.8|706384.8|704843.8|705838.5|704230.4|33
1635407920000|2021-10-28 07:58:40|706386.3|704386.3|706392.4|704392.4|706430.7|704430.7|706384.7|704384.7|29
1635407930000|2021-10-28 07:58:50|706386|704386|706379.8|704379.8|706394.6|704394.6|706336.2|704336.2|34
1635407940000|2021-10-28 07:59:00|706376.7|704376.7|706347.4|704347.4|706379.1|704877.5|705844.7|704340.3|32
1635407950000|2021-10-28 07:59:10|706345.5|704345.5|706456.7|704456.7|706456.7|704893|705884.5|704345.5|24
1635407960000|2021-10-28 07:59:20|706437.5|704437.5|706480.8|704480.8|706506.6|704506.6|706431.6|704431.6|35
1635407970000|2021-10-28 07:59:30|706480.5|704480.5|706597.1|704597.1|706611.4|704611.4|706465.2|704465.2|35
1635407980000|2021-10-28 07:59:40|706595.7|704595.7|706563.4|704563.4|706599.8|704599.8|706529.3|704529.3|37
1635407990000|2021-10-28 07:59:50|706559.5|704559.5|706467.7|704467.7|706559.5|704559.5|706431.9|704431.9|36
1635408000000|2021-10-28 08:00:00|706473.9|704473.9|706469.7|704469.7|706488.1|704488.1|706440|704440|38
1635408010000|2021-10-28 08:00:10|706460.3|704460.3|706246.9|704246.9|706460.3|704460.3|706246.9|704246.9|38
1635408020000|2021-10-28 08:00:20|706248|704248|706323.3|704323.3|706323.3|704323.3|706236.5|704236.5|32
1635408030000|2021-10-28 08:00:30|706336.9|704336.9|706396.7|704396.7|706405.8|704405.8|706335.8|704335.8|37
1635408040000|2021-10-28 08:00:40|706389.4|704389.4|706408.3|704408.3|706414.4|704414.4|706389.4|704389.4|32
1635408050000|2021-10-28 08:00:50|706418.5|704418.5|706551.8|704551.8|706552.4|704552.4|706412.8|704412.8|36
1635408060000|2021-10-28 08:01:00|706559|704559|706666.8|704666.8|706673|704673|706559|704559|38
1635408070000|2021-10-28 08:01:10|706668.7|704668.7|706666.6|704666.6|706679.3|704679.3|706590.3|704590.3|37
1635408080000|2021-10-28 08:01:20|706667.7|704667.7|706549|704549|706667.7|704667.7|706549|704549|32
1635408090000|2021-10-28 08:01:30|706548.8|704548.8|706500.5|704500.5|706554|704554|706497.8|704497.8|35
1635408100000|2021-10-28 08:01:40|706513.2|704513.2|706671.1|704671.1|706671.1|704671.1|706504.7|704504.7|38
1635408110000|2021-10-28 08:01:50|706662.2|704662.2|706620.5|704620.5|706698.2|704698.2|706614.8|704614.8|38
1635408120000|2021-10-28 08:02:00|706615.9|704615.9|706550.8|704550.8|706662.5|704662.5|706526.1|704526.1|40
1635408130000|2021-10-28 08:02:10|706571.8|704571.8|706506.7|704506.7|706602.4|704602.4|706487.8|704487.8|34
1635408140000|2021-10-28 08:02:20|706503.7|704503.7|706489|704489|706553.7|704553.7|706489|704489|31
1635408150000|2021-10-28 08:02:30|706491.1|704491.1|706482.8|704482.8|706500.5|704500.5|706482.4|704482.4|31
1635408160000|2021-10-28 08:02:40|706460.9|704460.9|706458|704458|706469|704469|706399.5|704399.5|31
1635408170000|2021-10-28 08:02:50|706446.2|704446.2|706386.9|704386.9|706447.6|704447.6|706386.9|704386.9|29
1635408180000|2021-10-28 08:03:00|706386.7|704386.7|706282.7|704282.7|706389.6|704389.6|706270.9|704270.9|35
1635408190000|2021-10-28 08:03:10|706283.7|704283.7|705987.8|703987.8|706285.8|704285.8|705976|703976|39
1635408200000|2021-10-28 08:03:20|705980.9|703980.9|706034.4|704034.4|706071.5|704071.5|705971.6|703971.6|34
1635408210000|2021-10-28 08:03:30|706043.8|704043.8|706134|704134|706134|704134|706030.2|704030.2|33
1635408220000|2021-10-28 08:03:40|706134.6|704134.6|706095.6|704095.6|706134.6|704134.6|706077.5|704077.5|33
1635408230000|2021-10-28 08:03:50|706096.1|704096.1|706185.7|704185.7|706197.7|704197.7|706093.2|704093.2|32
1635408240000|2021-10-28 08:04:00|706179.6|704179.6|706239|704239|706241.4|704241.4|706169.1|704169.1|29
1635408250000|2021-10-28 08:04:10|706241.6|704241.6|706324.4|704324.4|706331.6|704331.6|706214.8|704214.8|33
1635408260000|2021-10-28 08:04:20|706320.8|704320.8|706278|704278|706328.9|704328.9|706266.2|704266.2|33
1635408270000|2021-10-28 08:04:30|706283.4|704283.4|706319.8|704319.8|706319.8|704319.8|706277.6|704277.6|34
1635408280000|2021-10-28 08:04:40|706318.2|704318.2|706258.7|704258.7|706351.1|704351.1|706258.2|704258.2|34
1635408290000|2021-10-28 08:04:50|706258.3|704258.3|706232.7|704232.7|706270|704270|706229.4|704229.4|25
1635408300000|2021-10-28 08:05:00|706232.2|704232.2|706420.5|704420.5|706420.5|704420.5|706229.7|704229.7|37
1635408310000|2021-10-28 08:05:10|706424.7|704424.7|706613|704613|706685.5|704685.5|706424.7|704424.7|40
1635408320000|2021-10-28 08:05:20|706616.4|704616.4|706649.3|704649.3|706651.8|704651.8|706553.2|704553.2|32
1635408330000|2021-10-28 08:05:30|706650.4|704650.4|706531.6|704531.6|706650.4|704650.4|706524.5|704524.5|35
1635408340000|2021-10-28 08:05:40|706514.2|704514.2|706490|704490|706514.2|704514.2|706459.7|704459.7|37
1635408350000|2021-10-28 08:05:50|706489.6|704489.6|706430.5|704430.5|706504.6|704504.6|706402.2|704402.2|35
1635408360000|2021-10-28 08:06:00|706400.3|704400.3|706442.2|704442.2|706442.2|704442.2|706372.6|704372.6|35
1635408370000|2021-10-28 08:06:10|706441.5|704441.5|706602|704602|706602.6|704602.6|706441|704441|37
1635408380000|2021-10-28 08:06:20|706603.7|704603.7|706555.1|704555.1|706667.9|704667.9|706555.1|704555.1|37
1635408390000|2021-10-28 08:06:30|706565.9|704565.9|706273.6|704273.6|706565.9|704565.9|706269.1|704269.1|39
1635408400000|2021-10-28 08:06:40|706279.8|704279.8|706291.9|704291.9|706312|704312|706250.1|704250.1|36
1635408410000|2021-10-28 08:06:50|706293.7|704293.7|706277.4|704277.4|706304|704304|706245.7|704245.7|36
1635408420000|2021-10-28 08:07:00|706285.1|704285.1|706341|704341|706341|704341|706283.3|704283.3|36
1635408430000|2021-10-28 08:07:10|706308.6|704308.6|706346.8|704346.8|706347.5|704347.5|706299.7|704299.7|31
1635408440000|2021-10-28 08:07:20|706348.7|704348.7|706366.2|704366.2|706367.2|704367.2|706301.3|704301.3|32
1635408450000|2021-10-28 08:07:30|706423.1|704423.1|706486|704486|706508.7|704508.7|706423.1|704423.1|35
1635408460000|2021-10-28 08:07:40|706479.8|704479.8|706399.3|704399.3|706482.2|704482.2|706378|704378|38
1635408470000|2021-10-28 08:07:50|706392.3|704392.3|706223|704223|706398|704398|706223|704223|35
1635408480000|2021-10-28 08:08:00|706213.6|704213.6|706179|704179|706223.4|704223.4|706171.1|704171.1|39
1635408490000|2021-10-28 08:08:10|706178.7|704178.7|706127|704127|706187.5|704187.5|706127|704127|32
1635408500000|2021-10-28 08:08:20|706130.6|704130.6|706076.8|704076.8|706147.7|704147.7|706076.3|704076.3|33
1635408510000|2021-10-28 08:08:30|706077.2|704077.2|706069.4|704069.4|706077.2|704077.2|706066.6|704066.6|30
1635408520000|2021-10-28 08:08:40|706069.5|704069.5|705771.8|703771.8|706069.5|704069.5|705765.2|703765.2|36
1635408530000|2021-10-28 08:08:50|705765|703765|705769.9|703769.9|705789.9|704276.7|705276.5|703737.4|33
1635408540000|2021-10-28 08:09:00|705771.2|703771.2|705888.4|703888.4|705909.4|703909.4|705754.5|703754.5|35
1635408550000|2021-10-28 08:09:10|705871.2|703871.2|705811.2|703811.2|705884.4|703884.4|705810.8|703810.8|33
1635408560000|2021-10-28 08:09:20|705790.7|703790.7|705672.8|703672.8|705799.1|703799.1|705672.8|703672.8|31
1635408570000|2021-10-28 08:09:30|705673.5|703673.5|705688.6|703688.6|705695|703695|705665.8|703665.8|35
1635408580000|2021-10-28 08:09:40|705690|703690|705661.4|703661.4|705698.1|703698.1|705654.6|703654.6|37
1635408590000|2021-10-28 08:09:50|705659.7|703659.7|705615.8|703615.8|705659.7|703659.7|705601.6|703601.6|36
1635408600000|2021-10-28 08:10:00|705611.7|703611.7|705663.8|703663.8|705666.9|703666.9|705609.9|703609.9|29
1635408610000|2021-10-28 08:10:10|705665.7|703665.7|705745.9|703745.9|705767.1|704191|705191|703665.7|35
1635408620000|2021-10-28 08:10:20|705749.3|703749.3|705702.1|703702.1|705764.5|703764.5|705702.1|703702.1|36
1635408630000|2021-10-28 08:10:30|705728.6|703728.6|705709|703709|705742.4|703742.4|705702.4|703702.4|33
1635408640000|2021-10-28 08:10:40|705708.5|703708.5|705684.7|703684.7|705708.5|703708.5|705680.9|703680.9|28
1635408650000|2021-10-28 08:10:50|705679.5|703679.5|705613.6|703613.6|705681.9|703681.9|705613.6|703613.6|28
1635408660000|2021-10-28 08:11:00|705610.4|703610.4|705426.3|703426.3|705610.4|703968.3|704968.3|703414.2|38
1635408670000|2021-10-28 08:11:10|705425.9|703425.9|705394.6|703394.6|705425.9|703425.9|705379|703379|37
1635408680000|2021-10-28 08:11:20|705397.8|703397.8|705485.2|703485.2|705485.4|703485.4|705395.9|703395.9|35
1635408690000|2021-10-28 08:11:30|705484.8|703484.8|705492.7|703492.7|705494.4|703494.4|705460.8|703460.8|26
1635408700000|2021-10-28 08:11:40|705496.6|703496.6|705687.1|703687.1|705687.1|703687.1|705496.5|703496.5|28
1635408710000|2021-10-28 08:11:50|705675.8|703675.8|705652.3|703652.3|705683.2|703683.2|705635|703635|31
1635408720000|2021-10-28 08:12:00|705648.6|703648.6|705587.8|703587.8|705648.6|703648.6|705577.8|703577.8|37
1635408730000|2021-10-28 08:12:10|705588.3|703588.3|705590.8|703590.8|705646.3|703646.3|705583.6|703583.6|31
1635408740000|2021-10-28 08:12:20|705590.5|703590.5|705634.4|703634.4|705639.1|703639.1|705576.7|703576.7|25
1635408750000|2021-10-28 08:12:30|705638.9|703638.9|705664.1|703664.1|705664.1|703664.1|705620.5|703620.5|36
1635408760000|2021-10-28 08:12:40|705666.8|703666.8|705639.4|703639.4|705739.8|704226.5|705226.5|703639.4|31
1635408770000|2021-10-28 08:12:50|705630.7|703630.7|705622|703622|705631.6|703631.6|705614.5|703614.5|29
1635408780000|2021-10-28 08:13:00|705624.3|703624.3|705534.6|703534.6|705626.4|703626.4|705531.6|703531.6|33
1635408790000|2021-10-28 08:13:10|705529.2|703529.2|705485|703485|705531.5|703531.5|705469.8|703469.8|35
1635408800000|2021-10-28 08:13:20|705483.3|703483.3|705475.8|703475.8|705503.9|703503.9|705475.2|703475.2|34
1635408810000|2021-10-28 08:13:30|705476.2|703476.2|705226.1|703226.1|705479.3|703479.3|705226.1|703226.1|36
1635408820000|2021-10-28 08:13:40|705224.1|703224.1|705286.2|703286.2|705291|703291|705150.7|703150.7|38
1635408830000|2021-10-28 08:13:50|705312.5|703312.5|705269.8|703269.8|705383.6|703383.6|705265.5|703265.5|34
1635408840000|2021-10-28 08:14:00|705268.2|703268.2|705287.8|703287.8|705287.8|703287.8|705237.5|703237.5|36
1635408850000|2021-10-28 08:14:10|705288.9|703288.9|705356.1|703356.1|705371.8|703371.8|705272.3|703272.3|35
1635408860000|2021-10-28 08:14:20|705355.2|703355.2|705253.4|703253.4|705355.2|703355.2|705238.6|703238.6|36
1635408870000|2021-10-28 08:14:30|705253.9|703253.9|705190|703190|705253.9|703253.9|705185.3|703185.3|36
1635408880000|2021-10-28 08:14:40|705184.9|703184.9|705082.4|703082.4|705184.9|703184.9|705003.9|703003.9|37
1635408890000|2021-10-28 08:14:50|705086.3|703086.3|705091.5|703091.5|705145|703145|705083.1|703083.1|37
1635408900000|2021-10-28 08:15:00|705093.8|703093.8|705081.7|703081.7|705097.3|703511|704502.5|703004.8|38
1635408910000|2021-10-28 08:15:10|705087.6|703087.6|705108.9|703108.9|705123.6|703123.6|705083|703083|32
1635408920000|2021-10-28 08:15:20|705115.5|703115.5|705330.9|703330.9|705330.9|703330.9|705115.5|703115.5|28
1635408930000|2021-10-28 08:15:30|705330.2|703330.2|705307.3|703307.3|705342.6|703342.6|705291.6|703291.6|34
1635408940000|2021-10-28 08:15:40|705307|703307|705196.5|703196.5|705307.9|703307.9|705196.5|703196.5|35
1635408950000|2021-10-28 08:15:50|705196.2|703196.2|705132.4|703132.4|705202.2|703707|704698.4|703132.4|25
1635408960000|2021-10-28 08:16:00|705131.7|703131.7|705272.6|703272.6|705277.4|703711|704698.7|703130|26
1635408970000|2021-10-28 08:16:10|705278.6|703278.6|705297.9|703297.9|705309.5|703812|704800.5|703268.3|25
1635408980000|2021-10-28 08:16:20|705293.8|703293.8|705265.2|703265.2|705336.4|703778.3|704772.5|703265.2|29
1635408990000|2021-10-28 08:16:30|705264.7|703264.7|705266.7|703266.7|705286|703286|705262.6|703262.6|20
1635409000000|2021-10-28 08:16:40|705267.4|703267.4|705120.7|703120.7|705273.9|703685.5|704685.5|703117.9|34
1635409010000|2021-10-28 08:16:50|705121.5|703121.5|705144|703144|705225|703225|705111.1|703111.1|36
1635409020000|2021-10-28 08:17:00|705143.3|703143.3|705202.7|703202.7|705207.4|703207.4|705084.9|703084.9|38
1635409030000|2021-10-28 08:17:10|705208.3|703208.3|705050.3|703050.3|705224.4|703224.4|705049.8|703049.8|40
1635409040000|2021-10-28 08:17:20|704549|703549|704839|702839|705038.3|703550|704466.6|702780.1|35
1635409050000|2021-10-28 08:17:30|704829.7|702829.7|704555.1|702555.1|704831|702831|704538.3|702538.3|40
1635409060000|2021-10-28 08:17:40|704540.8|702540.8|704444.9|702444.9|704624|702624|704444.9|702444.9|41
1635409070000|2021-10-28 08:17:50|704414.4|702414.4|704286.5|702286.5|704553.1|702553.1|704240.9|702240.9|40
1635409080000|2021-10-28 08:18:00|704272.9|702272.9|704259.6|702259.6|704310|702310|704040.3|702040.3|40
1635409090000|2021-10-28 08:18:10|704216.9|702216.9|704258.2|702258.2|704293.6|702293.6|704171|702171|39
1635409100000|2021-10-28 08:18:20|704250.5|702250.5|704183.8|702183.8|704250.5|702250.5|704153.4|702153.4|40
1635409110000|2021-10-28 08:18:30|704184|702184|704254.5|702254.5|704260.9|702260.9|704077.8|702077.8|32
1635409120000|2021-10-28 08:18:40|704256.3|702256.3|704255.4|702255.4|704264.5|702762|703752.5|702222.1|35
1635409130000|2021-10-28 08:18:50|704247|702247|704279.1|702279.1|704290.2|702774.1|703774.1|702224.5|30
1635409140000|2021-10-28 08:19:00|704279.2|702279.2|704281.6|702281.6|704287.1|702287.1|704192|702192|35
1635409150000|2021-10-28 08:19:10|704272.5|702272.5|704272.6|702272.6|704294|702294|704272.5|702272.5|34
1635409160000|2021-10-28 08:19:20|704276|702276|704256.5|702256.5|704277.1|702277.1|704247.2|702247.2|28
1635409170000|2021-10-28 08:19:30|704258.9|702258.9|704522.7|702522.7|704539.2|702539.2|704256.8|702256.8|32
1635409180000|2021-10-28 08:19:40|704521.8|702521.8|704467.1|702467.1|704527.8|702527.8|704454.2|702454.2|35
1635409190000|2021-10-28 08:19:50|704465.4|702465.4|704432.5|702432.5|704470.1|702470.1|704427.2|702427.2|36
1635409200000|2021-10-28 08:20:00|704451.1|702451.1|704464.8|702464.8|704464.8|702464.8|704425.2|702425.2|30
1635409210000|2021-10-28 08:20:10|704464.3|702464.3|704606.7|702606.7|704613.1|703008.6|703946.2|702463.6|35
1635409220000|2021-10-28 08:20:20|704609.1|702609.1|704594.9|702594.9|704609.1|702609.1|704500.2|702500.2|33
1635409230000|2021-10-28 08:20:30|704662.8|702662.8|704492.4|702492.4|704724.4|702724.4|704490.2|702490.2|37
1635409240000|2021-10-28 08:20:40|704567.9|702567.9|704643.3|702643.3|704643.3|702643.3|704528|702528|38
1635409250000|2021-10-28 08:20:50|704642.6|702642.6|704481.1|702481.1|704642.6|702642.6|704453.4|702453.4|35
1635409260000|2021-10-28 08:21:00|704482.9|702482.9|704457|702457|704486.4|702486.4|704453|702453|34
1635409270000|2021-10-28 08:21:10|704460|702460|704461.1|702461.1|704461.5|702461.5|704400.7|702400.7|32
1635409280000|2021-10-28 08:21:20|704454.9|702454.9|704587|702587|704616.7|703068.3|704068.3|702454.5|33
1635409290000|2021-10-28 08:21:30|704585.7|702585.7|704496.3|702496.3|704635.7|702635.7|704496.3|702496.3|34
1635409300000|2021-10-28 08:21:40|704495.4|702495.4|704590.5|702590.5|704594.4|702594.4|704489.9|702489.9|28
1635409310000|2021-10-28 08:21:50|704591.6|702591.6|704696.2|702696.2|704696.2|702696.2|704591.6|702591.6|33
1635409320000|2021-10-28 08:22:00|704712.6|702712.6|704809.7|702809.7|704823.7|702823.7|704709.7|702709.7|33
1635409330000|2021-10-28 08:22:10|704809.4|702809.4|704717.9|702717.9|704813|703247.3|704238.1|702710.3|33
1635409340000|2021-10-28 08:22:20|704684.1|702684.1|704664.1|702664.1|704716.3|702716.3|704630|702630|35
1635409350000|2021-10-28 08:22:30|704665.2|702665.2|704618.7|702618.7|704690.9|702690.9|704614.5|702614.5|35
1635409360000|2021-10-28 08:22:40|704618.6|702618.6|704633.6|702633.6|704642.7|702642.7|704618.6|702618.6|28
1635409370000|2021-10-28 08:22:50|704632.4|702632.4|704800.3|702800.3|704800.3|702800.3|704632.4|702632.4|33
1635409380000|2021-10-28 08:23:00|704798.3|702798.3|704793.2|702793.2|704804.5|702804.5|704792.4|702792.4|26
1635409390000|2021-10-28 08:23:10|704790.8|702790.8|704787.4|702787.4|704795.6|702795.6|704780.7|702780.7|23
1635409400000|2021-10-28 08:23:20|704758.8|702758.8|704725.5|702725.5|704760.7|702760.7|704706.6|702706.6|30
1635409410000|2021-10-28 08:23:30|704729.1|702729.1|704708.8|702708.8|704743|702743|704703.4|702703.4|36
1635409420000|2021-10-28 08:23:40|704705.1|702705.1|704633.5|702633.5|704705.1|702705.1|704614.2|702614.2|39
1635409430000|2021-10-28 08:23:50|704646.6|702646.6|704641.8|702641.8|704650.1|702650.1|704633.2|702633.2|28
1635409440000|2021-10-28 08:24:00|704643.2|702643.2|704599.1|702599.1|704644.4|702644.4|704595.8|702595.8|35
1635409450000|2021-10-28 08:24:10|704594.3|702594.3|704695.3|702695.3|704719.1|702719.1|704590.3|702590.3|32
1635409460000|2021-10-28 08:24:20|704687.8|702687.8|704632.3|702632.3|704704.6|702704.6|704589.4|702589.4|36
1635409470000|2021-10-28 08:24:30|704624.9|702624.9|704604.2|702604.2|704642|702642|704598.4|702598.4|37
1635409480000|2021-10-28 08:24:40|704601.9|702601.9|704592.2|702592.2|704604|702604|704586.9|702586.9|34
1635409490000|2021-10-28 08:24:50|704591.9|702591.9|704603.7|702603.7|704608.1|702608.1|704591.9|702591.9|31
1635409500000|2021-10-28 08:25:00|704610.2|702610.2|704712.1|702712.1|704715.6|703210.9|704125.7|702605|36
1635409510000|2021-10-28 08:25:10|704725.7|702725.7|704894.3|702894.3|704899.3|703299.8|704299.8|702725.7|37
1635409520000|2021-10-28 08:25:20|704916.2|702916.2|704891.3|702891.3|704928.2|702928.2|704874.8|702874.8|28
1635409530000|2021-10-28 08:25:30|704892.4|702892.4|705064|703064|705104.8|703104.8|704891.5|702891.5|32
1635409540000|2021-10-28 08:25:40|705058.2|703058.2|704976.5|702976.5|705084.8|703084.8|704931.8|702931.8|38
1635409550000|2021-10-28 08:25:50|704981.8|702981.8|704878.5|702878.5|704981.8|702981.8|704877.9|702877.9|35
1635409560000|2021-10-28 08:26:00|704897.7|702897.7|704413.8|703413.8|704924.9|703419.1|704406.3|702816.6|36
1635409570000|2021-10-28 08:26:10|704939.3|702939.3|704849|702849|704945.3|703437.6|704421.9|702849|34
1635409580000|2021-10-28 08:26:20|704848.4|702848.4|704850.8|702850.8|704873.2|703332.1|704332.1|702801|38
1635409590000|2021-10-28 08:26:30|704835.8|702835.8|705019.3|703019.3|705039.8|703039.8|704835.8|702835.8|34
1635409600000|2021-10-28 08:26:40|705016.5|703016.5|704945.3|702945.3|705019.9|703019.9|704875.1|702875.1|36
1635409610000|2021-10-28 08:26:50|704940.7|702940.7|705052.6|703052.6|705117|703117|704940.7|702940.7|36
1635409620000|2021-10-28 08:27:00|705092.1|703092.1|705126.7|703126.7|705126.7|703126.7|705056.3|703056.3|35
1635409630000|2021-10-28 08:27:10|705151|703151|704995.4|702995.4|705195.8|703195.8|704831.3|702831.3|39
1635409640000|2021-10-28 08:27:20|705004.5|703004.5|705072|703072|705081.9|703081.9|704994.5|702994.5|36
1635409650000|2021-10-28 08:27:30|705082.3|703082.3|704826.3|702826.3|705097.4|703097.4|704820.7|702820.7|37
1635409660000|2021-10-28 08:27:40|704804.5|702804.5|704871|702871|704907.6|702907.6|704631.7|702631.7|37
1635409670000|2021-10-28 08:27:50|704874.4|702874.4|705025.4|703025.4|705025.4|703025.4|704846.3|702846.3|35
1635409680000|2021-10-28 08:28:00|705036.1|703036.1|705062.7|703062.7|705123.1|703123.1|705026.3|703026.3|37
1635409690000|2021-10-28 08:28:10|705071.1|703071.1|705146.8|703146.8|705182.2|703182.2|705013|703013|33
1635409700000|2021-10-28 08:28:20|705145.4|703145.4|705172.8|703172.8|705186.5|703186.5|705139.6|703139.6|31
1635409710000|2021-10-28 08:28:30|705165.7|703165.7|705108.1|703108.1|705204.2|703204.2|705062.1|703062.1|38
1635409720000|2021-10-28 08:28:40|705123.5|703123.5|705017.4|703017.4|705141.2|703141.2|705015.1|703015.1|40
1635409730000|2021-10-28 08:28:50|705016|703016|704984.7|702984.7|705026|703441.3|704441.3|702904.5|38
1635409740000|2021-10-28 08:29:00|704978.3|702978.3|705050.2|703050.2|705064.2|703409|704409|702896.3|37
1635409750000|2021-10-28 08:29:10|705083|703083|705125.3|703125.3|705147.7|703628.5|704608.3|703083|35
1635409760000|2021-10-28 08:29:20|705125|703125|705169.8|703169.8|705187.8|703187.8|705122.7|703122.7|31
1635409770000|2021-10-28 08:29:30|705171.4|703171.4|705186.3|703186.3|705203.3|703203.3|705151.6|703151.6|35
1635409780000|2021-10-28 08:29:40|705185.9|703185.9|705167.7|703167.7|705195.9|703195.9|705160.6|703160.6|30
1635409790000|2021-10-28 08:29:50|705181.8|703181.8|705125.9|703125.9|705193.1|703193.1|705119.3|703119.3|37
1635409800000|2021-10-28 08:30:00|705132.3|703132.3|705104.6|703104.6|705162.5|703162.5|705021.4|703021.4|37
1635409810000|2021-10-28 08:30:10|705096.7|703096.7|705027.9|703027.9|705096.7|703586.8|704488.6|703017.6|38
1635409820000|2021-10-28 08:30:20|705025.6|703025.6|705048|703048|705048.4|703048.4|705021.3|703021.3|36
1635409830000|2021-10-28 08:30:30|705043.9|703043.9|705076.8|703076.8|705082.1|703559.9|704559.9|703043.2|28
1635409840000|2021-10-28 08:30:40|705069.3|703069.3|705064.1|703064.1|705094.6|703608.4|704608.4|703063.8|30
1635409850000|2021-10-28 08:30:50|705077.8|703077.8|705031|703031|705077.8|703077.8|705030.2|703030.2|34
1635409860000|2021-10-28 08:31:00|705032.9|703032.9|705085.7|703085.7|705114.2|703528.8|704528.5|703017.3|36
1635409870000|2021-10-28 08:31:10|705085.4|703085.4|705092.5|703092.5|705097.5|703097.5|705074.6|703074.6|26
1635409880000|2021-10-28 08:31:20|705096.3|703096.3|705116.8|703116.8|705117|703618.6|704595|703095|13
1635409890000|2021-10-28 08:31:30|705109.8|703109.8|705221.8|703221.8|705221.8|703221.8|705107.2|703107.2|32
1635409900000|2021-10-28 08:31:40|705204.8|703204.8|705275.5|703275.5|705283.2|703719|704719|703196.3|29
1635409910000|2021-10-28 08:31:50|705275|703275|705228.5|703228.5|705296|703296|705221.7|703221.7|33
1635409920000|2021-10-28 08:32:00|705236|703236|705228.9|703228.9|705290.1|703290.1|705194.4|703194.4|31
1635409930000|2021-10-28 08:32:10|705236.4|703236.4|705120|703120|705236.4|703627.7|704627.7|703116.4|35
1635409940000|2021-10-28 08:32:20|705120.8|703120.8|705216.2|703216.2|705224.5|703224.5|705119.1|703119.1|30
1635409950000|2021-10-28 08:32:30|705213.9|703213.9|705263.8|703263.8|705279.6|703279.6|705213.9|703213.9|28
1635409960000|2021-10-28 08:32:40|705264|703264|705250.8|703250.8|705264|703264|705222.7|703222.7|23
1635409970000|2021-10-28 08:32:50|705247.6|703247.6|705243.4|703243.4|705268|703268|705243.4|703243.4|34
1635409980000|2021-10-28 08:33:00|705233.6|703233.6|705275|703275|705275|703275|705222|703222|33
1635409990000|2021-10-28 08:33:10|705274.3|703274.3|705281.2|703281.2|705289|703289|705260.4|703260.4|27
1635410000000|2021-10-28 08:33:20|705281.7|703281.7|705280.4|703280.4|705282.4|703282.4|705277.9|703277.9|22
1635410010000|2021-10-28 08:33:30|705290.5|703290.5|705350.2|703350.2|705353.2|703353.2|705279.1|703279.1|26
1635410020000|2021-10-28 08:33:40|705349.9|703349.9|705347.6|703347.6|705365.4|703365.4|705317|703317|27
1635410030000|2021-10-28 08:33:50|705347.1|703347.1|705314.3|703314.3|705347.4|703347.4|705294.1|703294.1|35
1635410040000|2021-10-28 08:34:00|705314|703314|705342.3|703342.3|705353.8|703353.8|705288.2|703288.2|33
1635410050000|2021-10-28 08:34:10|705339.8|703339.8|705339.7|703339.7|705359.7|703359.7|705335.8|703335.8|30
1635410060000|2021-10-28 08:34:20|705339.2|703339.2|705464.2|703464.2|705476.6|703903.3|704902.5|703339.2|26
1635410070000|2021-10-28 08:34:30|705482.8|703482.8|705534.2|703534.2|705541.8|703541.8|705482.8|703482.8|34
1635410080000|2021-10-28 08:34:40|705559.2|703559.2|705483.7|703483.7|705565.8|703565.8|705483.7|703483.7|36
1635410090000|2021-10-28 08:34:50|705491.8|703491.8|705357.8|703357.8|705491.8|703491.8|705344.7|703344.7|36
1635410100000|2021-10-28 08:35:00|705354.6|703354.6|705286.5|703286.5|705357|703357|705282.2|703282.2|33
1635410110000|2021-10-28 08:35:10|705286.6|703286.6|705551.3|703551.3|705555.8|703555.8|705286.6|703286.6|36
1635410120000|2021-10-28 08:35:20|705556.8|703556.8|705526|703526|705564.5|703564.5|705505.1|703505.1|33
1635410130000|2021-10-28 08:35:30|705525.3|703525.3|705441.4|703441.4|705540.5|703952.7|704952.7|703440.2|32
1635410140000|2021-10-28 08:35:40|705444.7|703444.7|705397.7|703397.7|705457.7|703457.7|705377.7|703377.7|32
1635410150000|2021-10-28 08:35:50|705397.8|703397.8|705508.8|703508.8|705510.3|703510.3|705355.9|703355.9|35
1635410160000|2021-10-28 08:36:00|705511.3|703511.3|705497.9|703497.9|705522.8|703522.8|705496.4|703496.4|27
1635410170000|2021-10-28 08:36:10|705497.8|703497.8|705444.6|703444.6|705505.2|703505.2|705417|703417|32
1635410180000|2021-10-28 08:36:20|705442.9|703442.9|705428.6|703428.6|705462.4|703908.2|704899.8|703399|35
1635410190000|2021-10-28 08:36:30|705426.8|703426.8|705409.6|703409.6|705432.7|703907.9|704905.7|703408.8|22
1635410200000|2021-10-28 08:36:40|705413.4|703413.4|705471.2|703471.2|705474.4|703474.4|705410.7|703410.7|28
1635410210000|2021-10-28 08:36:50|705488.1|703488.1|705466.4|703466.4|705491.2|703491.2|705466.1|703466.1|33
1635410220000|2021-10-28 08:37:00|705468.9|703468.9|705455.1|703455.1|705469.9|703469.9|705448.2|703448.2|23
1635410230000|2021-10-28 08:37:10|705454.8|703454.8|705538.1|703538.1|705538.1|703538.1|705452.8|703452.8|26
1635410240000|2021-10-28 08:37:20|705536.7|703536.7|705477.6|703477.6|705548.1|703548.1|705432.3|703432.3|28
1635410250000|2021-10-28 08:37:30|705495.5|703495.5|705510|703510|705518.6|703518.6|705495.5|703495.5|28
1635410260000|2021-10-28 08:37:40|705515|703515|705552.1|703552.1|705552.1|703552.1|705481.4|703481.4|29
1635410270000|2021-10-28 08:37:50|705558.2|703558.2|705456.9|703456.9|705558.4|703558.4|705410.9|703410.9|25
1635410280000|2021-10-28 08:38:00|705464|703464|705546|703546|705546|703949.4|704939.2|703451.2|33
1635410290000|2021-10-28 08:38:10|705550.8|703550.8|705532.7|703532.7|705554.1|703554.1|705531.4|703531.4|26
1635410300000|2021-10-28 08:38:20|705533|703533|705541.3|703541.3|705546.3|703546.3|705532.4|703532.4|30
1635410310000|2021-10-28 08:38:30|705537|703537|705556.7|703556.7|705562.2|703562.2|705537|703537|29
1635410320000|2021-10-28 08:38:40|705556.5|703556.5|705535.7|703535.7|705556.5|703556.5|705535.7|703535.7|27
1635410330000|2021-10-28 08:38:50|705536.3|703536.3|705613.7|703613.7|705625.6|703625.6|705536.3|703536.3|28
1635410340000|2021-10-28 08:39:00|705613.2|703613.2|705627.5|703627.5|705634.6|703634.6|705610.9|703610.9|20
1635410350000|2021-10-28 08:39:10|705625.3|703625.3|705622.5|703622.5|705642.4|703642.4|705617.3|703617.3|31
1635410360000|2021-10-28 08:39:20|705615|703615|705561.3|703561.3|705615.6|703615.6|705559|703559|28
1635410370000|2021-10-28 08:39:30|705559.3|703559.3|705584.5|703584.5|705595|703595|705549.2|703549.2|30
1635410380000|2021-10-28 08:39:40|705579.8|703579.8|705577.5|703577.5|705587.3|703587.3|705551.2|703551.2|27
1635410390000|2021-10-28 08:39:50|705569.5|703569.5|705516.5|703516.5|705585.1|704030.2|705029.9|703513.2|31
1635410400000|2021-10-28 08:40:00|705520.3|703520.3|705478.1|703478.1|705520.3|703520.3|705476.3|703476.3|36
1635410410000|2021-10-28 08:40:10|705484.4|703484.4|705577.6|703577.6|705583.6|703583.6|705484.4|703484.4|34
1635410420000|2021-10-28 08:40:20|705584|703584|705643|703643|705647.3|703647.3|705579.8|703579.8|32
1635410430000|2021-10-28 08:40:30|705627.8|703627.8|705614.8|703614.8|705634.3|703634.3|705612.6|703612.6|26
1635410440000|2021-10-28 08:40:40|705617.3|703617.3|705634.3|703634.3|705634.3|703634.3|705598.4|703598.4|28
1635410450000|2021-10-28 08:40:50|705641.4|703641.4|705635.3|703635.3|705653|703653|705633.2|703633.2|23
1635410460000|2021-10-28 08:41:00|705632.3|703632.3|705730.8|703730.8|705730.8|704214.6|705214.6|703632.3|35
1635410470000|2021-10-28 08:41:10|705721|703721|705719.9|703719.9|705730|703730|705711|703711|30
1635410480000|2021-10-28 08:41:20|705729|703729|705620.3|703620.3|705729|703729|705615.2|703615.2|35
1635410490000|2021-10-28 08:41:30|705630.9|703630.9|705633.5|703633.5|705656.8|704154|705154|703598.1|33
1635410500000|2021-10-28 08:41:40|705633.7|703633.7|705652.5|703652.5|705719.2|703719.2|705633.2|703633.2|31
1635410510000|2021-10-28 08:41:50|705521.5|703521.5|705458.4|703458.4|705521.5|703521.5|705458.4|703458.4|35
1635410520000|2021-10-28 08:42:00|705469.7|703469.7|705501.2|703501.2|705501.2|703501.2|705425|703425|33
1635410530000|2021-10-28 08:42:10|705502.2|703502.2|705547.3|703547.3|705570.1|704023|705023|703457.4|29
1635410540000|2021-10-28 08:42:20|705569.9|703569.9|705526.9|703526.9|705569.9|703569.9|705497.3|703497.3|32
1635410550000|2021-10-28 08:42:30|705533.8|703533.8|705538.5|703538.5|705552|703552|705486.2|703486.2|23
1635410560000|2021-10-28 08:42:40|705541.6|703541.6|705528.1|703528.1|705558|703558|705500.3|703500.3|30
1635410570000|2021-10-28 08:42:50|705521|703521|705453|703453|705540.6|704045.5|704952.3|703453|36
1635410580000|2021-10-28 08:43:00|704963.2|703963.2|705474.1|703474.1|705546.4|704027.6|704957.4|703464|32
1635410590000|2021-10-28 08:43:10|705472.1|703472.1|705029.8|704029.8|705520.4|704029.8|704956.7|703441.6|34
1635410600000|2021-10-28 08:43:20|705031|704031|705581.9|703581.9|705583.1|704031|705015.7|703517.5|32
1635410610000|2021-10-28 08:43:30|705586|703586|705608.6|703608.6|705635.8|703635.8|705570.1|703570.1|26
1635410620000|2021-10-28 08:43:40|705597.3|703597.3|705053.1|704053.1|705597.5|704053.1|705053.1|703539.9|26
1635410630000|2021-10-28 08:43:50|705056.6|704056.6|705556.5|703556.5|705588.7|704056.6|705053.6|703556.5|28
1635410640000|2021-10-28 08:44:00|705560.8|703560.8|705557|703557|705564|703564|705545.9|703545.9|24
1635410650000|2021-10-28 08:44:10|705544.8|703544.8|705554.4|703554.4|705587.2|703587.2|705544.8|703544.8|25
1635410660000|2021-10-28 08:44:20|705564.7|703564.7|705579.7|703579.7|705579.7|703579.7|705522.8|703522.8|22
1635410670000|2021-10-28 08:44:30|705560.7|703560.7|705555.9|703555.9|705580.4|703580.4|705526.9|703526.9|31
1635410680000|2021-10-28 08:44:40|705561.6|703561.6|705558.6|703558.6|705561.6|704060.7|705058|703544.7|29
1635410690000|2021-10-28 08:44:50|705554.5|703554.5|705520.1|703520.1|705557.5|704062.8|705030.2|703514|22
1635410700000|2021-10-28 08:45:00|705028.3|704028.3|704982|703982|705513.7|704028.3|704978|703474.1|27
1635410710000|2021-10-28 08:45:10|704982.2|703982.2|705498.2|703498.2|705501.4|704002.1|704974.3|703475.1|28
1635410720000|2021-10-28 08:45:20|705499.7|703499.7|705573.5|703573.5|705585.8|704012.4|704990.3|703493.8|27
1635410730000|2021-10-28 08:45:30|705568|703568|705604.3|703604.3|705617.4|703617.4|705568|703568|26
1635410740000|2021-10-28 08:45:40|705609.3|703609.3|705611|703611|705611|703611|705582.7|703582.7|29
1635410750000|2021-10-28 08:45:50|705603.8|703603.8|705618.2|703618.2|705623.6|703623.6|705603.8|703603.8|32
1635410760000|2021-10-28 08:46:00|705623|703623|705656|703656|705690.2|704156.7|705155.8|703623|31
1635410770000|2021-10-28 08:46:10|705655.9|703655.9|705649.2|703649.2|705661.1|704155.7|705150.9|703648.7|23
1635410780000|2021-10-28 08:46:20|705650.5|703650.5|705608.8|703608.8|705653.5|704092.3|705064.8|703551.1|31
1635410790000|2021-10-28 08:46:30|705604.6|703604.6|705597.9|703597.9|705604.6|703604.6|705584.3|703584.3|23
1635410800000|2021-10-28 08:46:40|705603.9|703603.9|705574.7|703574.7|705603.9|703603.9|705572.4|703572.4|25
1635410810000|2021-10-28 08:46:50|705578.6|703578.6|705566.5|703566.5|705579.3|703579.3|705556.4|703556.4|33
1635410820000|2021-10-28 08:47:00|705567.4|703567.4|705375.2|703375.2|705571.3|704050.5|704869.5|703375.2|37
1635410830000|2021-10-28 08:47:10|704877.2|703877.2|705213.9|703213.9|705380.8|703884.3|704872.3|703200.1|36
1635410840000|2021-10-28 08:47:20|705230.9|703230.9|705234.1|703234.1|705247|703247|705210|703210|33
1635410850000|2021-10-28 08:47:30|705234.2|703234.2|705195.5|703195.5|705234.6|703234.6|705190.4|703190.4|32
1635410860000|2021-10-28 08:47:40|705197.5|703197.5|705141.7|703141.7|705197.5|703197.5|705131.5|703131.5|29
1635410870000|2021-10-28 08:47:50|705144|703144|705001|703001|705144|703144|705001|703001|33
1635410880000|2021-10-28 08:48:00|705000.4|703000.4|705080.1|703080.1|705081.9|703081.9|704998.8|702998.8|37
1635410890000|2021-10-28 08:48:10|705080.4|703080.4|705124.4|703124.4|705166.7|703166.7|705078.2|703078.2|38
1635410900000|2021-10-28 08:48:20|705125.8|703125.8|705139.7|703139.7|705157.8|703157.8|705114.2|703114.2|31
1635410910000|2021-10-28 08:48:30|705139.9|703139.9|705141.7|703141.7|705149.4|703149.4|705135.4|703135.4|25
1635410920000|2021-10-28 08:48:40|705142.4|703142.4|704969.4|702969.4|705142.4|703528.7|704461|702945.7|28
1635410930000|2021-10-28 08:48:50|704962.3|702962.3|705011.7|703011.7|705014.2|703014.2|704962.3|702962.3|33
1635410940000|2021-10-28 08:49:00|705017.9|703017.9|705028.4|703028.4|705034.7|703034.7|705009.2|703009.2|31
1635410950000|2021-10-28 08:49:10|705017.7|703017.7|705046.1|703046.1|705127.4|703127.4|705017.7|703017.7|30
1635410960000|2021-10-28 08:49:20|705056.4|703056.4|705035.1|703035.1|705072.7|703072.7|705028.3|703028.3|31
1635410970000|2021-10-28 08:49:30|705026.4|703026.4|705012.7|703012.7|705031.9|703031.9|705007.2|703007.2|26
1635410980000|2021-10-28 08:49:40|705016.6|703016.6|705012.8|703012.8|705032.8|703513.4|704513.4|703002|31
1635410990000|2021-10-28 08:49:50|705011.5|703011.5|704983.1|702983.1|705026.7|703515|704515|702966.8|28
1635411000000|2021-10-28 08:50:00|704977.4|702977.4|704997.8|702997.8|704997.8|702997.8|704967.3|702967.3|31
1635411010000|2021-10-28 08:50:10|704998.7|702998.7|705073.7|703073.7|705073.7|703073.7|704995.5|702995.5|32
1635411020000|2021-10-28 08:50:20|705092.3|703092.3|705124|703124|705129|703129|705064|703064|32
1635411030000|2021-10-28 08:50:30|705124.4|703124.4|705175.7|703175.7|705175.7|703175.7|705109.4|703109.4|33
1635411040000|2021-10-28 08:50:40|705178.3|703178.3|705180.7|703180.7|705204.6|703684.9|704681.9|703176.6|30
1635411050000|2021-10-28 08:50:50|705172.1|703172.1|705287.2|703287.2|705290.7|703290.7|705172.1|703172.1|37
1635411060000|2021-10-28 08:51:00|705293.6|703293.6|705274.8|703274.8|705293.6|703293.6|705268.7|703268.7|31
1635411070000|2021-10-28 08:51:10|705278.3|703278.3|704850.4|703850.4|705361|703850.4|704808.2|703272.8|33
1635411080000|2021-10-28 08:51:20|705401.3|703401.3|705435.8|703435.8|705435.8|703435.8|705381.5|703381.5|37
1635411090000|2021-10-28 08:51:30|705431.2|703431.2|705495.6|703495.6|705538.2|703538.2|705423.1|703423.1|35
1635411100000|2021-10-28 08:51:40|705499.3|703499.3|705402|703402|705499.3|703933.4|704879.3|703389.7|34
1635411110000|2021-10-28 08:51:50|705411.9|703411.9|705436.3|703436.3|705436.3|703436.3|705374.4|703374.4|37
1635411120000|2021-10-28 08:52:00|705473.7|703473.7|705398.3|703398.3|705473.7|703900.7|704897.5|703374.2|36
1635411130000|2021-10-28 08:52:10|705398.6|703398.6|705466.2|703466.2|705481.3|703481.3|705387.5|703387.5|37
1635411140000|2021-10-28 08:52:20|705460|703460|705451.1|703451.1|705476.2|703476.2|705437.9|703437.9|29
1635411150000|2021-10-28 08:52:30|705452.1|703452.1|705362.7|703362.7|705452.4|703452.4|705362.7|703362.7|32
1635411160000|2021-10-28 08:52:40|705336|703336|705225.5|703225.5|705336|703336|705225.5|703225.5|38
1635411170000|2021-10-28 08:52:50|705200.7|703200.7|705328.3|703328.3|705328.3|703328.3|705199|703199|35
1635411180000|2021-10-28 08:53:00|705330|703330|705274.2|703274.2|705336.1|703785|704785|703273.7|31
1635411190000|2021-10-28 08:53:10|705273.5|703273.5|705354.2|703354.2|705354.2|703354.2|705270|703270|29
1635411200000|2021-10-28 08:53:20|705350.2|703350.2|705373.9|703373.9|705383.3|703383.3|705330.1|703330.1|26
1635411210000|2021-10-28 08:53:30|705376.7|703376.7|705318.1|703318.1|705377.3|703377.3|705314.7|703314.7|30
1635411220000|2021-10-28 08:53:40|705311.3|703311.3|705225.1|703225.1|705400.7|703400.7|705225.1|703225.1|31
1635411230000|2021-10-28 08:53:50|705207.6|703207.6|705265.3|703265.3|705310|703310|705188.2|703188.2|33
1635411240000|2021-10-28 08:54:00|705237.1|703237.1|705262.7|703262.7|705283.4|703283.4|705222.9|703222.9|28
1635411250000|2021-10-28 08:54:10|705263.1|703263.1|705328.2|703328.2|705333.5|703333.5|705256|703256|27
1635411260000|2021-10-28 08:54:20|705342.5|703342.5|705362.3|703362.3|705367.3|703367.3|705326.1|703326.1|26
1635411270000|2021-10-28 08:54:30|705365.6|703365.6|705354.7|703354.7|705372.5|703372.5|705351.2|703351.2|23
1635411280000|2021-10-28 08:54:40|705335.4|703335.4|705305.4|703305.4|705360.1|703360.1|705305.4|703305.4|33
1635411290000|2021-10-28 08:54:50|705302.9|703302.9|705316.2|703316.2|705342.6|703342.6|705287.1|703287.1|35
1635411300000|2021-10-28 08:55:00|705306.1|703306.1|705327.1|703327.1|705360.3|703360.3|705286.7|703286.7|32
1635411310000|2021-10-28 08:55:10|705323.7|703323.7|705338.2|703338.2|705339.7|703339.7|705323.7|703323.7|27
1635411320000|2021-10-28 08:55:20|705339.1|703339.1|705224.5|703224.5|705339.1|703339.1|705224.5|703224.5|34
1635411330000|2021-10-28 08:55:30|705222.2|703222.2|705253.2|703253.2|705269.8|703269.8|705214.9|703214.9|27
1635411340000|2021-10-28 08:55:40|705249|703249|705249.1|703249.1|705252.7|703252.7|705243.4|703243.4|26
1635411350000|2021-10-28 08:55:50|705251.2|703251.2|705259.2|703259.2|705265.1|703265.1|705247.3|703247.3|18
1635411360000|2021-10-28 08:56:00|705259.8|703259.8|705166.2|703166.2|705259.8|703676.1|704667.5|703164.3|33
1635411370000|2021-10-28 08:56:10|705167.2|703167.2|705181.7|703181.7|705186.7|703186.7|705165.2|703165.2|29
1635411380000|2021-10-28 08:56:20|705175.3|703175.3|705230.8|703230.8|705240.3|703240.3|705175.3|703175.3|30
1635411390000|2021-10-28 08:56:30|705232.6|703232.6|705223|703223|705235.6|703235.6|705223|703223|23
1635411400000|2021-10-28 08:56:40|705226.2|703226.2|705171.3|703171.3|705232.1|703232.1|705164.9|703164.9|24
1635411410000|2021-10-28 08:56:50|705172.9|703172.9|705042|703042|705172.9|703172.9|705042|703042|29
1635411420000|2021-10-28 08:57:00|705086.8|703086.8|705076|703076|705097.6|703097.6|705063.7|703063.7|35
1635411430000|2021-10-28 08:57:10|705076.2|703076.2|705068|703068|705076.2|703076.2|705062.8|703062.8|25
1635411440000|2021-10-28 08:57:20|705068.1|703068.1|705024.5|703024.5|705069|703069|705009.4|703009.4|23
1635411450000|2021-10-28 08:57:30|705017.6|703017.6|705072.2|703072.2|705072.2|703072.2|705011.4|703011.4|21
1635411460000|2021-10-28 08:57:40|705077.6|703077.6|705024.8|703024.8|705127.3|703127.3|705024.8|703024.8|32
1635411470000|2021-10-28 08:57:50|705029|703029|705020.9|703020.9|705047|703528|704528|703011|31
1635411480000|2021-10-28 08:58:00|705022.6|703022.6|705003.3|703003.3|705022.6|703022.6|705000.2|703000.2|33
1635411490000|2021-10-28 08:58:10|705004.1|703004.1|705021.8|703021.8|705053.8|703053.8|704991.2|702991.2|36
1635411500000|2021-10-28 08:58:20|705017.8|703017.8|704973|702973|705020.9|703020.9|704968.5|702968.5|28
1635411510000|2021-10-28 08:58:30|704992.1|702992.1|704975|702975|705000.9|703000.9|704946.1|702946.1|30
1635411520000|2021-10-28 08:58:40|704981.6|702981.6|704900|702900|704985.9|702985.9|704899.5|702899.5|34
1635411530000|2021-10-28 08:58:50|704899.2|702899.2|704946.8|702946.8|704963|702963|704891.2|702891.2|37
1635411540000|2021-10-28 08:59:00|704948|702948|704959.8|702959.8|704972|702972|704943.5|702943.5|37
1635411550000|2021-10-28 08:59:10|704958.2|702958.2|704899.1|702899.1|704969.5|702969.5|704897.9|702897.9|37
1635411560000|2021-10-28 08:59:20|704895.8|702895.8|704859.4|702859.4|704895.8|702895.8|704857|702857|28
1635411570000|2021-10-28 08:59:30|704862.6|702862.6|704859.6|702859.6|704862.6|702862.6|704844.2|702844.2|25
1635411580000|2021-10-28 08:59:40|704855.9|702855.9|704899.4|702899.4|704899.4|702899.4|704843.7|702843.7|34
1635411590000|2021-10-28 08:59:50|704924.1|702924.1|704820.2|702820.2|704929.7|702929.7|704820.2|702820.2|30
1635411600000|2021-10-28 09:00:00|704804.2|702804.2|704819.9|702819.9|704845.9|702845.9|704804.2|702804.2|36
1635411610000|2021-10-28 09:00:10|704822.9|702822.9|704861.5|702861.5|704869.8|702869.8|704822.9|702822.9|29
1635411620000|2021-10-28 09:00:20|704856.8|702856.8|704831.9|702831.9|704859.7|702859.7|704817.1|702817.1|29
1635411630000|2021-10-28 09:00:30|704829.1|702829.1|704868.5|702868.5|704868.5|702868.5|704829.1|702829.1|26
1635411640000|2021-10-28 09:00:40|704861.4|702861.4|704850.7|702850.7|704873.8|702873.8|704841.2|702841.2|33
1635411650000|2021-10-28 09:00:50|704850.1|702850.1|704902.4|702902.4|704912.9|702912.9|704849.7|702849.7|32
1635411660000|2021-10-28 09:01:00|704921.6|702921.6|704897.5|702897.5|704921.6|702921.6|704866|702866|32
1635411670000|2021-10-28 09:01:10|704898|702898|704856.7|702856.7|704902.3|702902.3|704854.3|702854.3|22
1635411680000|2021-10-28 09:01:20|704861.3|702861.3|704711|702711|704861.3|703357|704348.8|702706.5|26
1635411690000|2021-10-28 09:01:30|704709.7|702709.7|704409.3|702409.3|704714.2|702714.2|704387.7|702387.7|38
1635411700000|2021-10-28 09:01:40|704403.5|702403.5|704420.7|702420.7|704431.7|702431.7|704382.6|702382.6|35
1635411710000|2021-10-28 09:01:50|704435.1|702435.1|704394.3|702394.3|704437.1|702437.1|704361.7|702361.7|37
1635411720000|2021-10-28 09:02:00|704387.2|702387.2|704467.2|702467.2|704517.7|702517.7|704387.2|702387.2|35
1635411730000|2021-10-28 09:02:10|704464.5|702464.5|704546.8|702546.8|704562.7|702562.7|704456.8|702456.8|32
1635411740000|2021-10-28 09:02:20|704539.9|702539.9|704441.3|702441.3|704571.9|702571.9|704441.3|702441.3|33
1635411750000|2021-10-28 09:02:30|704459.4|702459.4|704293.1|702293.1|704459.4|702459.4|704290.5|702290.5|33
1635411760000|2021-10-28 09:02:40|704297|702297|704157.2|702157.2|704300.8|702300.8|704157.2|702157.2|39
1635411770000|2021-10-28 09:02:50|704199.7|702199.7|704189.3|702189.3|704205.6|702205.6|704104.5|702104.5|35
1635411780000|2021-10-28 09:03:00|704182.8|702182.8|704240.8|702240.8|704258.2|702258.2|704182.8|702182.8|36
1635411790000|2021-10-28 09:03:10|704249.9|702249.9|704316.9|702316.9|704331.8|702331.8|704213|702213|34
1635411800000|2021-10-28 09:03:20|704322.4|702322.4|704333.4|702333.4|704349.6|702349.6|704308|702308|39
1635411810000|2021-10-28 09:03:30|704334.1|702334.1|704316.5|702316.5|704335.4|702335.4|704291.2|702291.2|34
1635411820000|2021-10-28 09:03:40|704320.8|702320.8|704298|702298|704339|702339|704276.8|702276.8|33
1635411830000|2021-10-28 09:03:50|704298.6|702298.6|704267.2|702267.2|704326.3|702326.3|704249.6|702249.6|35
1635411840000|2021-10-28 09:04:00|704263|702263|704292|702292|704300.6|702300.6|704236.4|702236.4|35
1635411850000|2021-10-28 09:04:10|704309.9|702309.9|704361.2|702361.2|704369.4|702369.4|704289.3|702289.3|34
1635411860000|2021-10-28 09:04:20|704356.5|702356.5|704339.7|702339.7|704364.7|702364.7|704263.5|702263.5|32
1635411870000|2021-10-28 09:04:30|704328.2|702328.2|704326.2|702326.2|704359.1|702359.1|704309.4|702309.4|23
1635411880000|2021-10-28 09:04:40|704331|702331|703911.9|702911.9|704488.7|702911.9|703872|702312.6|25
1635411890000|2021-10-28 09:04:50|704425.5|702425.5|704472.9|702472.9|704502.2|702502.2|704380.1|702380.1|36
1635411900000|2021-10-28 09:05:00|704457.9|702457.9|704462.5|702462.5|704471.2|702471.2|704431.8|702431.8|32
1635411910000|2021-10-28 09:05:10|704465|702465|703938|702938|704465|702938|703936.5|702421|27
1635411920000|2021-10-28 09:05:20|704431.7|702431.7|704439.5|702439.5|704450.2|702935.1|703935.1|702431.7|26
1635411930000|2021-10-28 09:05:30|704436.3|702436.3|704017.9|703017.9|704521.3|703021.5|703923.6|702430.6|32
1635411940000|2021-10-28 09:05:40|704510.9|702510.9|704495.5|702495.5|704518.9|702962.5|703956.4|702449.8|29
1635411950000|2021-10-28 09:05:50|704487.3|702487.3|704004.6|703004.6|704516.1|703016.5|704003.6|702487.3|26
1635411960000|2021-10-28 09:06:00|703997.6|702997.6|704490.8|702490.8|704500.4|702997.6|703997.6|702438.5|35
1635411970000|2021-10-28 09:06:10|704484.5|702484.5|704520.4|702520.4|704545.5|703033.5|704029.5|702483.6|25
1635411980000|2021-10-28 09:06:20|704525.3|702525.3|704513.4|702513.4|704591.1|703061.5|704053.2|702513.4|26
1635411990000|2021-10-28 09:06:30|704517|702517|704517|702517|704525.4|702525.4|704506.9|702506.9|26
1635412000000|2021-10-28 09:06:40|704469.7|702469.7|704447.1|702447.1|704485.9|702485.9|704433.6|702433.6|27
1635412010000|2021-10-28 09:06:50|704455.9|702455.9|704478.5|702478.5|704478.5|702478.5|704434.1|702434.1|20
1635412020000|2021-10-28 09:07:00|704476.1|702476.1|704441.8|702441.8|704476.1|702476.1|704406.5|702406.5|31
1635412030000|2021-10-28 09:07:10|704441.2|702441.2|704361.1|702361.1|704448.2|702918.3|703915|702358.6|35
1635412040000|2021-10-28 09:07:20|704354.1|702354.1|704341.3|702341.3|704354.1|702849|703840|702330.7|34
1635412050000|2021-10-28 09:07:30|704256.9|702256.9|704230.3|702230.3|704256.9|702256.9|704221.5|702221.5|21
1635412060000|2021-10-28 09:07:40|704229|702229|704205.2|702205.2|704236.1|702236.1|704203|702203|34
1635412070000|2021-10-28 09:07:50|704208.7|702208.7|704253|702253|704253|702253|704179.5|702179.5|33
1635412080000|2021-10-28 09:08:00|704270.3|702270.3|704191.8|702191.8|704270.3|702270.3|704174.6|702174.6|30
1635412090000|2021-10-28 09:08:10|704188.3|702188.3|704200.1|702200.1|704209.1|702209.1|704184.9|702184.9|22
1635412100000|2021-10-28 09:08:20|704209.1|702209.1|704232.5|702232.5|704240.8|702240.8|704198.4|702198.4|23
1635412110000|2021-10-28 09:08:30|704231.5|702231.5|704242|702242|704246.4|702246.4|704225.6|702225.6|25
1635412120000|2021-10-28 09:08:40|704246.1|702246.1|704245.6|702245.6|704262.2|702262.2|704242.2|702242.2|27
1635412130000|2021-10-28 09:08:50|704244.3|702244.3|704304.2|702304.2|704314.4|702776.6|703776.6|702244.3|30
1635412140000|2021-10-28 09:09:00|704297.4|702297.4|704351.6|702351.6|704354.7|702354.7|704244|702244|23
1635412150000|2021-10-28 09:09:10|704351.5|702351.5|704381.5|702381.5|704384.9|702384.9|704351.5|702351.5|25
1635412160000|2021-10-28 09:09:20|704378.4|702378.4|704468.7|702468.7|704484.5|702484.5|704370.4|702370.4|28
1635412170000|2021-10-28 09:09:30|704456.8|702456.8|704485.1|702485.1|704495.3|702495.3|704453.2|702453.2|22
1635412180000|2021-10-28 09:09:40|704486.9|702486.9|704533.3|702533.3|704538.3|702538.3|704443.2|702443.2|32
1635412190000|2021-10-28 09:09:50|704531.4|702531.4|704476|702476|704539.3|702539.3|704462.5|702462.5|24
1635412200000|2021-10-28 09:10:00|704469.4|702469.4|704465.5|702465.5|704474.8|702474.8|704464.9|702464.9|17
1635412210000|2021-10-28 09:10:10|704465.7|702465.7|704539.6|702539.6|704542.3|702542.3|704465.7|702465.7|26
1635412220000|2021-10-28 09:10:20|704538.7|702538.7|704533.3|702533.3|704547.4|702547.4|704531.9|702531.9|22
1635412230000|2021-10-28 09:10:30|704534.5|702534.5|704486.8|702486.8|704560.1|702560.1|704485.2|702485.2|29
1635412240000|2021-10-28 09:10:40|704495.8|702495.8|704311.5|702311.5|704564.3|702564.3|704306.5|702306.5|34
1635412250000|2021-10-28 09:10:50|704312.3|702312.3|704219.8|702219.8|704313.6|702313.6|704193.7|702193.7|37
1635412260000|2021-10-28 09:11:00|704222|702222|704193.6|702193.6|704225.9|702715|703697.7|702184.7|27
1635412270000|2021-10-28 09:11:10|704194.7|702194.7|703916.7|701916.7|704205.2|702691.6|703681.8|701916.7|33
1635412280000|2021-10-28 09:11:20|703914.5|701914.5|704031.9|702031.9|704034.2|702034.2|703914.5|701914.5|37
1635412290000|2021-10-28 09:11:30|704027.8|702027.8|704153.7|702153.7|704204.6|702204.6|704007.3|702007.3|34
1635412300000|2021-10-28 09:11:40|704144.3|702144.3|704080.4|702080.4|704170.5|702170.5|704065.5|702065.5|31
1635412310000|2021-10-28 09:11:50|704095.2|702095.2|704089.4|702089.4|704147.5|702147.5|704076.5|702076.5|33
1635412320000|2021-10-28 09:12:00|704079.4|702079.4|704109.7|702109.7|704109.7|702546.9|703546.9|701981.6|38
1635412330000|2021-10-28 09:12:10|704092.5|702092.5|704095.8|702095.8|704114.5|702114.5|704086|702086|36
1635412340000|2021-10-28 09:12:20|704093.8|702093.8|703485.5|702485.5|704098.4|702485.5|703485.5|701982.5|30
1635412350000|2021-10-28 09:12:30|703483.1|702483.1|704005.8|702005.8|704008.1|702483.1|703472.9|701956.9|33
1635412360000|2021-10-28 09:12:40|704006.4|702006.4|703999.8|701999.8|704025.6|702025.6|703998.2|701998.2|32
1635412370000|2021-10-28 09:12:50|704001.3|702001.3|703995.3|701995.3|704003.6|702003.6|703956.3|701956.3|30
1635412380000|2021-10-28 09:13:00|704004.9|702004.9|704027.8|702027.8|704027.8|702529.6|703529.6|701961.9|31
1635412390000|2021-10-28 09:13:10|703529.8|702529.8|703987.3|701987.3|704019.7|702529.8|703521.1|701947.9|31
1635412400000|2021-10-28 09:13:20|703985.4|701985.4|704027.7|702027.7|704038|702524.1|703514.9|701985.4|33
1635412410000|2021-10-28 09:13:30|704026.8|702026.8|704195.8|702195.8|704203.5|702203.5|704026.8|702026.8|31
1635412420000|2021-10-28 09:13:40|704190.4|702190.4|704256.8|702256.8|704271.8|702271.8|704168.7|702168.7|33
1635412430000|2021-10-28 09:13:50|704258.4|702258.4|704420.7|702420.7|704435.6|702435.6|704241.1|702241.1|39
1635412440000|2021-10-28 09:14:00|704417|702417|704457.1|702457.1|704470.9|702929.7|703929.7|702324.2|35
1635412450000|2021-10-28 09:14:10|704455.9|702455.9|704506.4|702506.4|704534.7|702977.2|703977.2|702449|37
1635412460000|2021-10-28 09:14:20|704517.9|702517.9|704540|702540|704548.1|703053.4|704053.4|702516.6|25
1635412470000|2021-10-28 09:14:30|704552.7|702552.7|704563.9|702563.9|704579.2|703080.6|704068.2|702552.7|31
1635412480000|2021-10-28 09:14:40|704565.5|702565.5|704558.1|702558.1|704580.6|703079|704075|702555.1|33
1635412490000|2021-10-28 09:14:50|704557.9|702557.9|704405|702405|704565.4|702565.4|704402.2|702402.2|33
1635412500000|2021-10-28 09:15:00|704412.7|702412.7|704259.2|702259.2|704419.3|702861.9|703861.9|702259.2|39
1635412510000|2021-10-28 09:15:10|704290.1|702290.1|704272.4|702272.4|704335.9|702335.9|704225.2|702225.2|38
1635412520000|2021-10-28 09:15:20|704269.2|702269.2|704325.1|702325.1|704355.8|702355.8|704269.2|702269.2|36
1635412530000|2021-10-28 09:15:30|704332|702332|704324.5|702324.5|704341.3|702341.3|704258.7|702258.7|30
1635412540000|2021-10-28 09:15:40|704320.6|702320.6|704269.5|702269.5|704326.6|702326.6|704262.5|702262.5|34
1635412550000|2021-10-28 09:15:50|704273.4|702273.4|704260.2|702260.2|704337.7|702766.4|703764.8|702259.8|37
1635412560000|2021-10-28 09:16:00|704260.8|702260.8|704144.9|702144.9|704260.8|702260.8|704144.6|702144.6|35
1635412570000|2021-10-28 09:16:10|704158.6|702158.6|704209.8|702209.8|704224.6|702224.6|704150.3|702150.3|35
1635412580000|2021-10-28 09:16:20|704208.3|702208.3|704185.8|702185.8|704219.1|702219.1|704172|702172|35
1635412590000|2021-10-28 09:16:30|704191.9|702191.9|704294.3|702294.3|704310|702791.9|703791.9|702190.2|37
1635412600000|2021-10-28 09:16:40|704303.1|702303.1|704221|702221|704317.7|702317.7|704209.9|702209.9|37
1635412610000|2021-10-28 09:16:50|704218.8|702218.8|704506.9|702506.9|704515.4|702925.2|703734.2|702213.9|40
1635412620000|2021-10-28 09:17:00|704507.1|702507.1|704528.1|702528.1|704560.1|702560.1|704507.1|702507.1|39
1635412630000|2021-10-28 09:17:10|704525.3|702525.3|704681.6|702681.6|704687.5|702687.5|704523.3|702523.3|38
1635412640000|2021-10-28 09:17:20|704687.6|702687.6|704780.7|702780.7|704838.5|703185|704177.5|702676|37
1635412650000|2021-10-28 09:17:30|704786.8|702786.8|704927.6|702927.6|704927.6|702927.6|704786.8|702786.8|38
1635412660000|2021-10-28 09:17:40|704932|702932|704919.4|702919.4|705000.8|703000.8|704901.6|702901.6|39
1635412670000|2021-10-28 09:17:50|704916.2|702916.2|704862.3|702862.3|704931|702931|704848.4|702848.4|37
1635412680000|2021-10-28 09:18:00|704860.6|702860.6|704838.2|702838.2|704860.6|702860.6|704814|702814|36
1635412690000|2021-10-28 09:18:10|704838.7|702838.7|704881.7|702881.7|704881.7|702881.7|704825.1|702825.1|36
1635412700000|2021-10-28 09:18:20|704862.4|702862.4|704781.3|702781.3|704869.1|702869.1|704767.6|702767.6|32
1635412710000|2021-10-28 09:18:30|704779|702779|704763.1|702763.1|704805.4|702805.4|704757.9|702757.9|31
1635412720000|2021-10-28 09:18:40|704760.8|702760.8|704567.5|702567.5|704760.8|702760.8|704554.5|702554.5|35
1635412730000|2021-10-28 09:18:50|704553|702553|704637.4|702637.4|704647.6|702647.6|704553|702553|30
1635412740000|2021-10-28 09:19:00|704641.2|702641.2|704548|702548|704641.2|702641.2|704535.8|702535.8|32
1635412750000|2021-10-28 09:19:10|704538.2|702538.2|704511.3|702511.3|704605.7|702605.7|704506.6|702506.6|31
1635412760000|2021-10-28 09:19:20|704512.6|702512.6|704507.9|702507.9|704538.6|702538.6|704498.2|702498.2|29
1635412770000|2021-10-28 09:19:30|704514.8|702514.8|704485.9|702485.9|704569|702569|704485.9|702485.9|31
1635412780000|2021-10-28 09:19:40|704496.2|702496.2|704469.9|702469.9|704496.2|702496.2|704446|702446|35
1635412790000|2021-10-28 09:19:50|704474.2|702474.2|704387.4|702387.4|704474.2|702474.2|704387.4|702387.4|29
1635412800000|2021-10-28 09:20:00|704390.6|702390.6|704352.7|702352.7|704390.6|702390.6|704340.5|702340.5|29
1635412810000|2021-10-28 09:20:10|704367.9|702367.9|704360.2|702360.2|704409.1|702409.1|704351.4|702351.4|33
1635412820000|2021-10-28 09:20:20|704356.5|702356.5|704323|702323|704391|702391|704320.9|702320.9|33
1635412830000|2021-10-28 09:20:30|704323.2|702323.2|704356|702356|704383.8|702383.8|704312.7|702312.7|32
1635412840000|2021-10-28 09:20:40|704361.3|702361.3|704349.1|702349.1|704393.2|702393.2|704325.4|702325.4|32
1635412850000|2021-10-28 09:20:50|704352.5|702352.5|704345.7|702345.7|704352.5|702352.5|704300|702300|37
1635412860000|2021-10-28 09:21:00|704347|702347|704224.9|702224.9|704347|702347|704217.7|702217.7|30
1635412870000|2021-10-28 09:21:10|704217.3|702217.3|704238.8|702238.8|704242.3|702242.3|704193.9|702193.9|30
1635412880000|2021-10-28 09:21:20|704235.2|702235.2|704090|702090|704244.3|702605.6|703605.6|702034|40
1635412890000|2021-10-28 09:21:30|704076.4|702076.4|704133.5|702133.5|704137.1|702137.1|704061.1|702061.1|38
1635412900000|2021-10-28 09:21:40|704122.6|702122.6|704085.2|702085.2|704135.2|702135.2|704084.9|702084.9|33
1635412910000|2021-10-28 09:21:50|704074.4|702074.4|704069.6|702069.6|704092.4|702092.4|704068|702068|36
1635412920000|2021-10-28 09:22:00|704077.5|702077.5|704117.9|702117.9|704132.6|702594.4|703570|702070|30
1635412930000|2021-10-28 09:22:10|704121.7|702121.7|703642.4|702642.4|704199.1|702642.4|703617.3|702112|36
1635412940000|2021-10-28 09:22:20|703643.7|702643.7|704203.8|702203.8|704217.3|702643.7|703643.7|702159.5|34
1635412950000|2021-10-28 09:22:30|704206.1|702206.1|704201|702201|704206.1|702651.3|703651.3|702164.3|32
1635412960000|2021-10-28 09:22:40|704195.9|702195.9|704194|702194|704195.9|702195.9|704154.2|702154.2|35
1635412970000|2021-10-28 09:22:50|704191|702191|704167.5|702167.5|704191|702191|704160.6|702160.6|35
1635412980000|2021-10-28 09:23:00|704160.6|702160.6|704210.6|702210.6|704210.6|702210.6|704150.1|702150.1|35
1635412990000|2021-10-28 09:23:10|704213.5|702213.5|704270.2|702270.2|704276|702276|704213.5|702213.5|32
1635413000000|2021-10-28 09:23:20|704267.1|702267.1|704279.6|702279.6|704353.5|702773.6|703773.6|702261.8|34
1635413010000|2021-10-28 09:23:30|704280.2|702280.2|704290|702290|704319.3|702783.8|703768.9|702277.2|33
1635413020000|2021-10-28 09:23:40|704289|702289|704284.9|702284.9|704295.4|702295.4|704276.2|702276.2|24
1635413030000|2021-10-28 09:23:50|704286.8|702286.8|704279.1|702279.1|704289|702289|704266.8|702266.8|32
1635413040000|2021-10-28 09:24:00|704277.1|702277.1|704187.5|702187.5|704277.1|702760.5|703689.1|702183.6|32
1635413050000|2021-10-28 09:24:10|704183.4|702183.4|704185.6|702185.6|704188.4|702188.4|704181.5|702181.5|23
1635413060000|2021-10-28 09:24:20|704179.9|702179.9|704417.4|702417.4|704425.9|702713.6|703690.7|702179.9|29
1635413070000|2021-10-28 09:24:30|704420.8|702420.8|704500.4|702500.4|704526.6|702526.6|704416.7|702416.7|37
1635413080000|2021-10-28 09:24:40|704487.7|702487.7|704497.7|702497.7|704502.9|702502.9|704469.2|702469.2|34
1635413090000|2021-10-28 09:24:50|704489.5|702489.5|704587.3|702587.3|704594.8|702594.8|704483|702483|26
1635413100000|2021-10-28 09:25:00|704561.8|702561.8|704612.5|702612.5|704616.3|702616.3|704529.3|702529.3|34
1635413110000|2021-10-28 09:25:10|704616|702616|704566.3|702566.3|704622|702622|704545.7|702545.7|34
1635413120000|2021-10-28 09:25:20|704563.6|702563.6|704424.8|702424.8|704568.3|702568.3|704414.2|702414.2|35
1635413130000|2021-10-28 09:25:30|704436.1|702436.1|704422.7|702422.7|704437.5|702437.5|704369.8|702369.8|38
1635413140000|2021-10-28 09:25:40|704424.5|702424.5|704549.7|702549.7|704552.2|702552.2|704410.6|702410.6|30
1635413150000|2021-10-28 09:25:50|704539.3|702539.3|704391.4|702391.4|704570.3|702974.1|703966|702336.4|34
1635413160000|2021-10-28 09:26:00|704410.5|702410.5|704554.9|702554.9|704558|702558|704389.2|702389.2|34
1635413170000|2021-10-28 09:26:10|704556|702556|704488.4|702488.4|704598.4|702598.4|704474.2|702474.2|33
1635413180000|2021-10-28 09:26:20|704488.3|702488.3|704632.9|702632.9|704664|702664|704488.3|702488.3|35
1635413190000|2021-10-28 09:26:30|704639.1|702639.1|704548.4|702548.4|704639.1|703098|704089.9|702523.8|27
1635413200000|2021-10-28 09:26:40|704546.5|702546.5|704687.2|702687.2|704692.8|703072.2|704072.2|702546.5|25
1635413210000|2021-10-28 09:26:50|704657.6|702657.6|704186.3|703186.3|704750.8|703194.7|704184.7|702653.1|35
1635413220000|2021-10-28 09:27:00|704206.4|703206.4|704850.7|702850.7|704865.5|703243.2|704206.4|702758.9|38
1635413230000|2021-10-28 09:27:10|704844.3|702844.3|704771|702771|704859.4|702859.4|704745.1|702745.1|31
1635413240000|2021-10-28 09:27:20|704766|702766|704774.7|702774.7|704787.7|702787.7|704766|702766|22
1635413250000|2021-10-28 09:27:30|704742.1|702742.1|704819.3|702819.3|704819.3|703322.2|704322.2|702731.1|33
1635413260000|2021-10-28 09:27:40|704333|703333|704896.3|702896.3|704901.8|703416.7|704328.9|702854.4|28
1635413270000|2021-10-28 09:27:50|704908|702908|704322.2|703322.2|704911|703415|704318.1|702908|29
1635413280000|2021-10-28 09:28:00|704328.3|703328.3|704823.3|702823.3|704840|703351.6|704305.5|702796.4|34
1635413290000|2021-10-28 09:28:10|704820.2|702820.2|704581.3|702581.3|704820.2|702820.2|704570.4|702570.4|37
1635413300000|2021-10-28 09:28:20|704600.5|702600.5|704588.4|702588.4|704600.5|702600.5|704486.9|702486.9|36
1635413310000|2021-10-28 09:28:30|704583.6|702583.6|704578|702578|704629|702629|704569|702569|28
1635413320000|2021-10-28 09:28:40|704564|702564|704689|702689|704705.4|702705.4|704564|702564|38
1635413330000|2021-10-28 09:28:50|704680.4|702680.4|704726.1|702726.1|704726.1|703224.6|704223.2|702680.4|31
1635413340000|2021-10-28 09:29:00|704725.6|702725.6|704211.8|703211.8|704727.9|703225.9|704199.6|702693.9|31
1635413350000|2021-10-28 09:29:10|704214.4|703214.4|704882.2|702882.2|704882.2|703254.6|704211.8|702750.3|28
1635413360000|2021-10-28 09:29:20|704876.9|702876.9|704393|703393|704889|703393|704364.7|702871.2|35
1635413370000|2021-10-28 09:29:30|704392.6|703392.6|704866.5|702866.5|704894.7|703393.5|704392.6|702860.7|27
1635413380000|2021-10-28 09:29:40|704869.3|702869.3|704939|702939|704953.4|703419.1|704391.9|702869.3|34
1635413390000|2021-10-28 09:29:50|704941.4|702941.4|704923|702923|704954.4|702954.4|704898.6|702898.6|29
1635413400000|2021-10-28 09:30:00|704921|702921|704362.4|703362.4|704954.1|703428.4|704360.8|702864.8|39
1635413410000|2021-10-28 09:30:10|704368.3|703368.3|704810.9|702810.9|704877.2|703368.3|704345.9|702794|38
1635413420000|2021-10-28 09:30:20|704809.4|702809.4|704793.1|702793.1|704821|703301.6|704301.6|702732.5|38
1635413430000|2021-10-28 09:30:30|704790.9|702790.9|704730.6|702730.6|704795.5|702795.5|704720.6|702720.6|31
1635413440000|2021-10-28 09:30:40|704738|702738|704641.5|702641.5|704744|703211.6|704163|702632.5|32
1635413450000|2021-10-28 09:30:50|704646.7|702646.7|704594.6|702594.6|704650.5|703107.9|704107.9|702590.4|19
1635413460000|2021-10-28 09:31:00|704595.2|702595.2|704649.5|702649.5|704658.6|702658.6|704566.9|702566.9|27
1635413470000|2021-10-28 09:31:10|704649|702649|704635.9|702635.9|704657|702657|704623.4|702623.4|34
1635413480000|2021-10-28 09:31:20|704594.1|702594.1|704545.3|702545.3|704639.8|703051.4|704047.9|702534.6|32
1635413490000|2021-10-28 09:31:30|704546.8|702546.8|704552.9|702552.9|704559.9|702559.9|704546.8|702546.8|21
1635413500000|2021-10-28 09:31:40|704553.7|702553.7|704029|703029|704555.3|703029|704024.7|702504.9|26
1635413510000|2021-10-28 09:31:50|704029.1|703029.1|704019.6|703019.6|704518|703031.9|704011.5|702496.3|30
1635413520000|2021-10-28 09:32:00|704017.4|703017.4|704018.2|703018.2|704530|703021.4|704006.1|702510.2|34
1635413530000|2021-10-28 09:32:10|704019.2|703019.2|704057.7|703057.7|704545.3|703057.7|704019.2|702509.8|29
1635413540000|2021-10-28 09:32:20|704055|703055|704701.9|702701.9|704701.9|703066.8|704044.2|702551.1|36
1635413550000|2021-10-28 09:32:30|704696.8|702696.8|704717.7|702717.7|704728.5|703225.3|704183.9|702654.9|33
1635413560000|2021-10-28 09:32:40|704736.3|702736.3|704725.9|702725.9|704736.3|702736.3|704705.8|702705.8|31
1635413570000|2021-10-28 09:32:50|704726.6|702726.6|704740.6|702740.6|704757|703257|704257|702709.7|33
1635413580000|2021-10-28 09:33:00|704735.5|702735.5|704749.7|702749.7|704755.1|703267.7|704236.4|702723.2|34
1635413590000|2021-10-28 09:33:10|704743.9|702743.9|704237|703237|704764.3|703253.3|704237|702726.2|36
1635413600000|2021-10-28 09:33:20|704740.7|702740.7|704714.8|702714.8|704747.8|703239.3|704219.6|702714.8|27
1635413610000|2021-10-28 09:33:30|704717.5|702717.5|704717.8|702717.8|704730.7|703224.6|704220|702714.3|27
1635413620000|2021-10-28 09:33:40|704171.3|703171.3|704672.2|702672.2|704696.8|703191.1|704171.3|702652.7|37
1635413630000|2021-10-28 09:33:50|704672|702672|704688|702688|704688|703189.2|704170.6|702664.2|37
1635413640000|2021-10-28 09:34:00|704689.8|702689.8|704685.1|702685.1|704697|703191.9|704144.6|702642.6|36
1635413650000|2021-10-28 09:34:10|704682.3|702682.3|704754.9|702754.9|704757.2|703259.4|704252.1|702682.3|34
1635413660000|2021-10-28 09:34:20|704760.6|702760.6|704926.1|702926.1|704926.6|703419.2|704263.6|702759.7|37
1635413670000|2021-10-28 09:34:30|704927.8|702927.8|704921|702921|704927.8|702927.8|704890.7|702890.7|34
1635413680000|2021-10-28 09:34:40|704956.3|702956.3|704992.4|702992.4|705007.5|703457.5|704440|702945.3|32
1635413690000|2021-10-28 09:34:50|704992.1|702992.1|704998.5|702998.5|705006|703006|704975.7|702975.7|29
1635413700000|2021-10-28 09:35:00|704996.8|702996.8|704457.9|703457.9|705007.2|703516.4|704457.9|702911.6|36
1635413710000|2021-10-28 09:35:10|704959.4|702959.4|705050.7|703050.7|705068.9|703564.2|704542.8|702955.5|33
1635413720000|2021-10-28 09:35:20|705044.8|703044.8|705063.7|703063.7|705087.2|703087.2|705044.8|703044.8|37
1635413730000|2021-10-28 09:35:30|705066|703066|704548.1|703548.1|705085.5|703588.7|704539.8|703033|28
1635413740000|2021-10-28 09:35:40|704543.4|703543.4|705034.8|703034.8|705041.5|703543.4|704511.4|703004.3|31
1635413750000|2021-10-28 09:35:50|705034.3|703034.3|704541|703541|705043.2|703541.9|704534.2|703034.3|27
1635413760000|2021-10-28 09:36:00|704540.2|703540.2|705043.3|703043.3|705049.5|703543.3|704534.3|703030.8|30
1635413770000|2021-10-28 09:36:10|705044.3|703044.3|705040.9|703040.9|705044.3|703044.3|705038.8|703038.8|21
1635413780000|2021-10-28 09:36:20|705043.1|703043.1|705023.8|703023.8|705043.1|703530.3|704530.3|703021.5|26
1635413790000|2021-10-28 09:36:30|705023.4|703023.4|705024.8|703024.8|705033.5|703033.5|705015.7|703015.7|33
1635413800000|2021-10-28 09:36:40|705026.8|703026.8|705005.3|703005.3|705073.8|703073.8|704991.8|702991.8|29
1635413810000|2021-10-28 09:36:50|705005.5|703005.5|704943.3|702943.3|705005.7|703005.7|704943.3|702943.3|33
1635413820000|2021-10-28 09:37:00|704939.2|702939.2|704843.3|702843.3|704948.8|702948.8|704842.7|702842.7|34
1635413830000|2021-10-28 09:37:10|704846.5|702846.5|704853.2|702853.2|704869.5|702869.5|704846.5|702846.5|28
1635413840000|2021-10-28 09:37:20|704853.4|702853.4|704906.4|702906.4|704916.7|703405.6|704351.2|702853|35
1635413850000|2021-10-28 09:37:30|704905.6|702905.6|705032.5|703032.5|705035.7|703416.4|704407.6|702905.6|25
1635413860000|2021-10-28 09:37:40|705041.8|703041.8|705018|703018|705041.8|703041.8|705011.6|703011.6|30
1635413870000|2021-10-28 09:37:50|705018.3|703018.3|704551.3|703551.3|705047.4|703555.7|704542|703009.2|25
1635413880000|2021-10-28 09:38:00|704551.6|703551.6|705069.5|703069.5|705071.5|703570.5|704548.1|703069.3|28
1635413890000|2021-10-28 09:38:10|705069.9|703069.9|704547.5|703547.5|705072.9|703575.3|704547.5|703069.9|20
1635413900000|2021-10-28 09:38:20|704546.9|703546.9|704975.7|702975.7|705018.2|703550.7|704498.6|702956.8|33
1635413910000|2021-10-28 09:38:30|704979.4|702979.4|704917.5|702917.5|704979.4|703481.3|704470|702916.5|31
1635413920000|2021-10-28 09:38:40|704918.1|702918.1|704919.6|702919.6|704924.6|703428.3|704428.3|702902.6|30
1635413930000|2021-10-28 09:38:50|704915.5|702915.5|705056|703056|705056|703475.3|704475.3|702900|30
1635413940000|2021-10-28 09:39:00|705059.2|703059.2|705040.2|703040.2|705059.2|703059.2|705035.7|703035.7|30
1635413950000|2021-10-28 09:39:10|705039.3|703039.3|704523.9|703523.9|705049.1|703545.9|704523.9|703021.1|22
1635413960000|2021-10-28 09:39:20|705027.3|703027.3|704886.7|702886.7|705036|703036|704886.7|702886.7|33
1635413970000|2021-10-28 09:39:30|704890.8|702890.8|704841.5|702841.5|704890.8|703351.2|704343.7|702753.7|36
1635413980000|2021-10-28 09:39:40|704854.3|702854.3|704868.9|702868.9|704868.9|702868.9|704809.5|702809.5|30
1635413990000|2021-10-28 09:39:50|704870.4|702870.4|704921.8|702921.8|704942.6|702942.6|704862.5|702862.5|33
1635414000000|2021-10-28 09:40:00|704928.1|702928.1|704797.5|702797.5|704942.8|703455|704454.6|702788.5|32
1635414010000|2021-10-28 09:40:10|704809.9|702809.9|704760.5|702760.5|704809.9|702809.9|704759.1|702759.1|29
1635414020000|2021-10-28 09:40:20|704760.1|702760.1|704789.7|702789.7|704791.8|702791.8|704693.2|702693.2|37
1635414030000|2021-10-28 09:40:30|704790.2|702790.2|704758.3|702758.3|704790.9|702790.9|704756.6|702756.6|36
1635414040000|2021-10-28 09:40:40|704747.2|702747.2|704659.1|702659.1|704747.2|702747.2|704632.3|702632.3|35
1635414050000|2021-10-28 09:40:50|704658.9|702658.9|704614.4|702614.4|704663|702663|704604|702604|33
1635414060000|2021-10-28 09:41:00|704615.5|702615.5|704559.8|702559.8|704625.6|702625.6|704556.4|702556.4|31
1635414070000|2021-10-28 09:41:10|704553.6|702553.6|704409|702409|704569.2|702569.2|704400.4|702400.4|39
1635414080000|2021-10-28 09:41:20|704409.9|702409.9|704422.7|702422.7|704434.9|702925.5|703925.5|702384.2|38
1635414090000|2021-10-28 09:41:30|704423.2|702423.2|703956.7|702956.7|704456.6|702961.8|703949.6|702407.9|26
1635414100000|2021-10-28 09:41:40|703967|702967|703961.1|702961.1|704476.8|702986.9|703961|702468.9|27
1635414110000|2021-10-28 09:41:50|703960.6|702960.6|704498.3|702498.3|704503.2|702981.5|703960.6|702460.5|34
1635414120000|2021-10-28 09:42:00|704515.9|702515.9|704331.1|702331.1|704518.4|702973.2|703839.5|702319.6|38
1635414130000|2021-10-28 09:42:10|704328.1|702328.1|704327.8|702327.8|704338.2|702338.2|704317.8|702317.8|20
1635414140000|2021-10-28 09:42:20|704330.5|702330.5|704375.7|702375.7|704387.9|702387.9|704327.8|702327.8|27
1635414150000|2021-10-28 09:42:30|704377.4|702377.4|704396.1|702396.1|704410|702410|704377.4|702377.4|28
1635414160000|2021-10-28 09:42:40|704395.6|702395.6|704393.6|702393.6|704420.2|702909.8|703885.6|702389|32
1635414170000|2021-10-28 09:42:50|703913.2|702913.2|704476.6|702476.6|704503.9|703000.7|703913.2|702390.8|32
1635414180000|2021-10-28 09:43:00|704503.5|702503.5|704454.1|702454.1|704503.5|702503.5|704430.2|702430.2|30
1635414190000|2021-10-28 09:43:10|704451.8|702451.8|704419.3|702419.3|704466.9|702466.9|704413.6|702413.6|27
1635414200000|2021-10-28 09:43:20|704439.9|702439.9|704373.7|702373.7|704467.6|702467.6|704373.7|702373.7|27
1635414210000|2021-10-28 09:43:30|704377|702377|704335.1|702335.1|704399|702840.1|703840.1|702328.1|23
1635414220000|2021-10-28 09:43:40|704337|702337|704349.4|702349.4|704349.4|702851.9|703851.9|702334.7|25
1635414230000|2021-10-28 09:43:50|704357.8|702357.8|704361.1|702361.1|704387.8|702856.6|703856.6|702337.5|30
1635414240000|2021-10-28 09:44:00|703862.7|702862.7|704240.7|702240.7|704368.4|702862.7|703753.8|702235.9|32
1635414250000|2021-10-28 09:44:10|704235.9|702235.9|704232.4|702232.4|704242|702731.4|703712.5|702214.5|24
1635414260000|2021-10-28 09:44:20|704234.4|702234.4|704216.7|702216.7|704255.4|702255.4|704206.7|702206.7|35
1635414270000|2021-10-28 09:44:30|704234.2|702234.2|704293.7|702293.7|704308.3|702308.3|704234.2|702234.2|32
1635414280000|2021-10-28 09:44:40|704290.8|702290.8|704357.6|702357.6|704383.4|702383.4|704246.6|702246.6|37
1635414290000|2021-10-28 09:44:50|704374.2|702374.2|704367.5|702367.5|704377.3|702859.2|703859.2|702326.5|31
1635414300000|2021-10-28 09:45:00|704369.3|702369.3|704266.9|702266.9|704369.3|702369.3|704256.4|702256.4|37
1635414310000|2021-10-28 09:45:10|704267.1|702267.1|704333.1|702333.1|704333.1|702333.1|704249.9|702249.9|31
1635414320000|2021-10-28 09:45:20|704306.2|702306.2|704325.3|702325.3|704388.8|702863.3|703862.8|702306.2|35
1635414330000|2021-10-28 09:45:30|704321.2|702321.2|704339.2|702339.2|704344.1|702344.1|704306.2|702306.2|33
1635414340000|2021-10-28 09:45:40|704328.5|702328.5|704308.2|702308.2|704344|702344|704306.1|702306.1|31
1635414350000|2021-10-28 09:45:50|703834.2|702834.2|704298.8|702298.8|704331.4|702834.2|703834.2|702289.1|31
1635414360000|2021-10-28 09:46:00|704307.1|702307.1|704284.3|702284.3|704308.7|702308.7|704283.9|702283.9|35
1635414370000|2021-10-28 09:46:10|704288.7|702288.7|704213.1|702213.1|704288.7|702288.7|704203.1|702203.1|31
1635414380000|2021-10-28 09:46:20|704210.8|702210.8|704219.4|702219.4|704232.6|702232.6|704206.8|702206.8|25
1635414390000|2021-10-28 09:46:30|704221.5|702221.5|704279.1|702279.1|704288|702288|704200.4|702200.4|30
1635414400000|2021-10-28 09:46:40|704272.7|702272.7|704268.2|702268.2|704295.5|702771.5|703726.4|702206.5|39
1635414410000|2021-10-28 09:46:50|704269.9|702269.9|703721.9|702721.9|704269.9|702721.9|703721.9|702201.8|34
1635414420000|2021-10-28 09:47:00|703723.8|702723.8|704249.1|702249.1|704268|702724.7|703723.8|702218.8|32
1635414430000|2021-10-28 09:47:10|704249.2|702249.2|704287.7|702287.7|704287.7|702287.7|704242.2|702242.2|29
1635414440000|2021-10-28 09:47:20|704293.8|702293.8|704319.2|702319.2|704334.8|702334.8|704285.3|702285.3|37
1635414450000|2021-10-28 09:47:30|704317.4|702317.4|704411.6|702411.6|704422.2|702914|703896.8|702307|36
1635414460000|2021-10-28 09:47:40|704380.5|702380.5|704355.3|702355.3|704380.6|702380.6|704350.1|702350.1|27
1635414470000|2021-10-28 09:47:50|704367.3|702367.3|704369|702369|704382|702382|704367.3|702367.3|24
1635414480000|2021-10-28 09:48:00|704403.1|702403.1|704402.8|702402.8|704426.1|702920.6|703876.8|702372.5|31
1635414490000|2021-10-28 09:48:10|704406.9|702406.9|704364.3|702364.3|704408.1|702923.2|703916.6|702339.4|34
1635414500000|2021-10-28 09:48:20|704362.4|702362.4|704358.9|702358.9|704364.9|702364.9|704357|702357|23
1635414510000|2021-10-28 09:48:30|704368.8|702368.8|704368.4|702368.4|704373.2|702373.2|704363.4|702363.4|25
1635414520000|2021-10-28 09:48:40|704364.1|702364.1|704369.9|702369.9|704373.7|702373.7|704357.9|702357.9|23
1635414530000|2021-10-28 09:48:50|704369.7|702369.7|704320.3|702320.3|704369.7|702369.7|704283.1|702283.1|37
1635414540000|2021-10-28 09:49:00|704319.9|702319.9|704285.4|702285.4|704324.9|702797.2|703794.1|702252.1|36
1635414550000|2021-10-28 09:49:10|704282.1|702282.1|704292.3|702292.3|704295.5|702295.5|704253.9|702253.9|31
1635414560000|2021-10-28 09:49:20|704288.7|702288.7|704370.5|702370.5|704375.1|702375.1|704287.8|702287.8|30
1635414570000|2021-10-28 09:49:30|704372.7|702372.7|704217.8|702217.8|704374.5|702731|703731|702217.8|28
1635414580000|2021-10-28 09:49:40|704222.2|702222.2|704325.8|702325.8|704332.5|702793|703709.5|702204.7|36
1635414590000|2021-10-28 09:49:50|704325.3|702325.3|704334.1|702334.1|704335.9|702335.9|704290.1|702290.1|31
1635414600000|2021-10-28 09:50:00|704333.3|702333.3|704369|702369|704370.2|702370.2|704331.3|702331.3|23
1635414610000|2021-10-28 09:50:10|704368|702368|704349.1|702349.1|704388.3|702933.4|703918.6|702338.9|32
1635414620000|2021-10-28 09:50:20|704353.4|702353.4|704318.5|702318.5|704353.4|702353.4|704292.3|702292.3|33
1635414630000|2021-10-28 09:50:30|704319.3|702319.3|704260|702260|704323.5|702323.5|704259.5|702259.5|27
1635414640000|2021-10-28 09:50:40|704279|702279|704291.7|702291.7|704292.1|702784|703781.8|702275|25
1635414650000|2021-10-28 09:50:50|704287.6|702287.6|704309.3|702309.3|704316|702795.6|703752.1|702227.2|36
1635414660000|2021-10-28 09:51:00|704332.3|702332.3|704358|702358|704366.5|702880.6|703839.5|702322|22
1635414670000|2021-10-28 09:51:10|704368.4|702368.4|704326.5|702326.5|704368.4|702873|703866.7|702313.7|23
1635414680000|2021-10-28 09:51:20|704327.2|702327.2|704343.2|702343.2|704347.7|702840|703835.4|702318.7|24
1635414690000|2021-10-28 09:51:30|704343|702343|704366|702366|704366|702366|704342.4|702342.4|23
1635414700000|2021-10-28 09:51:40|704367.6|702367.6|704410|702410|704410|702410|704367.6|702367.6|22
1635414710000|2021-10-28 09:51:50|704409.6|702409.6|704393.3|702393.3|704415|702415|704392.3|702392.3|18
1635414720000|2021-10-28 09:52:00|704412.2|702412.2|704421.4|702421.4|704432.8|702955|703921.8|702412.2|36
1635414730000|2021-10-28 09:52:10|704418.9|702418.9|703893.6|702893.6|704429|702906|703890.8|702418.7|22
1635414740000|2021-10-28 09:52:20|703897.9|702897.9|704382.2|702382.2|704384.9|702897.9|703875.4|702381|18
1635414750000|2021-10-28 09:52:30|704384.1|702384.1|703898.9|702898.9|704402.5|702902|703892|702381.9|22
1635414760000|2021-10-28 09:52:40|703900|702900|704504.2|702504.2|704510|702921.3|703899.7|702417.9|31
1635414770000|2021-10-28 09:52:50|704506.1|702506.1|704524.2|702524.2|704535|703036.2|704017.1|702500.7|30
1635414780000|2021-10-28 09:53:00|704529.6|702529.6|704350|702350|704601.5|702947.1|703947.1|702350|34
1635414790000|2021-10-28 09:53:10|704360.4|702360.4|704385.5|702385.5|704387.7|702387.7|704356.7|702356.7|36
1635414800000|2021-10-28 09:53:20|704386.9|702386.9|704399.7|702399.7|704414.5|702414.5|704339.3|702339.3|34
1635414810000|2021-10-28 09:53:30|704399.2|702399.2|704380.4|702380.4|704408.7|702408.7|704336.7|702336.7|27
1635414820000|2021-10-28 09:53:40|704380.7|702380.7|704347|702347|704413.6|702914.7|703883.7|702345.3|31
1635414830000|2021-10-28 09:53:50|704348.3|702348.3|704326.7|702326.7|704358.1|702852|703832.8|702326.7|20
1635414840000|2021-10-28 09:54:00|704331.9|702331.9|704311.4|702311.4|704331.9|702819.7|703805.5|702305.5|27
1635414850000|2021-10-28 09:54:10|704315.3|702315.3|704374.4|702374.4|704386.1|702386.1|704313.5|702313.5|33
1635414860000|2021-10-28 09:54:20|704374|702374|704372.7|702372.7|704402.4|702876.2|703868.1|702355|29
1635414870000|2021-10-28 09:54:30|704374.5|702374.5|704365.4|702365.4|704376.6|702885.2|703875.9|702356.2|36
1635414880000|2021-10-28 09:54:40|704359.8|702359.8|703844.3|702844.3|704367.7|702858.5|703841.7|702317.7|32
1635414890000|2021-10-28 09:54:50|703831.9|702831.9|704386.1|702386.1|704386.1|702847.1|703831.9|702333.6|23
1635414900000|2021-10-28 09:55:00|704380.7|702380.7|704419.7|702419.7|704424.5|702885.2|703882.9|702373.7|29
1635414910000|2021-10-28 09:55:10|704420.2|702420.2|704365.1|702365.1|704424.1|702897.4|703897|702365.1|30
1635414920000|2021-10-28 09:55:20|704365.9|702365.9|704403.5|702403.5|704411.2|702926.9|703926.9|702359.7|30
1635414930000|2021-10-28 09:55:30|704403.6|702403.6|704394.4|702394.4|704414.2|702414.2|704384.3|702384.3|22
1635414940000|2021-10-28 09:55:40|704404.6|702404.6|704350.3|702350.3|704405.3|702916.8|703853.8|702335.2|25
1635414950000|2021-10-28 09:55:50|704353|702353|703892.4|702892.4|704404.8|702916.3|703858.9|702349.4|29
1635414960000|2021-10-28 09:56:00|703888.9|702888.9|704371|702371|704375|702894.1|703860.1|702353|27
1635414970000|2021-10-28 09:56:10|704375.8|702375.8|703887.5|702887.5|704385|702891.8|703883.9|702373.8|26
1635414980000|2021-10-28 09:56:20|703889.9|702889.9|704394.3|702394.3|704396.3|702890|703887.5|702372|23
1635414990000|2021-10-28 09:56:30|704398.9|702398.9|704440.6|702440.6|704444|702933.3|703914.3|702397.3|32
1635415000000|2021-10-28 09:56:40|704440.9|702440.9|703900.3|702900.3|704447.3|702936.7|703896.5|702418.1|27
1635415010000|2021-10-28 09:56:50|703890.8|702890.8|704413.7|702413.7|704413.7|702912.1|703890.8|702372|28
1635415020000|2021-10-28 09:57:00|703912.4|702912.4|704381.3|702381.3|704417.8|702912.4|703910.4|702379|23
1635415030000|2021-10-28 09:57:10|704399|702399|704394.4|702394.4|704399|702399|704353.5|702353.5|30
1635415040000|2021-10-28 09:57:20|704396.5|702396.5|704394.2|702394.2|704411.7|702411.7|704394.2|702394.2|23
1635415050000|2021-10-28 09:57:30|704392.3|702392.3|704382.1|702382.1|704399.8|702881.5|703881.5|702362.5|26
1635415060000|2021-10-28 09:57:40|704392.3|702392.3|704405.1|702405.1|704417.5|702417.5|704381.7|702381.7|24
1635415070000|2021-10-28 09:57:50|704412.8|702412.8|703959.5|702959.5|704460.8|702959.5|703959.5|702411.1|26
1635415080000|2021-10-28 09:58:00|704461.8|702461.8|704468.8|702468.8|704471.7|702963.2|703960.5|702460.1|25
1635415090000|2021-10-28 09:58:10|704464.9|702464.9|704436.6|702436.6|704464.9|702464.9|704412.1|702412.1|30
1635415100000|2021-10-28 09:58:20|704429.6|702429.6|704349.8|702349.8|704432.6|702432.6|704338.3|702338.3|32
1635415110000|2021-10-28 09:58:30|704352.3|702352.3|704390.5|702390.5|704414.1|702890.9|703875.8|702345.3|32
1635415120000|2021-10-28 09:58:40|704394.3|702394.3|704388|702388|704403.1|702403.1|704367.7|702367.7|29
1635415130000|2021-10-28 09:58:50|704388.2|702388.2|704374.8|702374.8|704388.2|702879.8|703866.8|702361.2|33
1635415140000|2021-10-28 09:59:00|704378.1|702378.1|704335.5|702335.5|704396.6|702396.6|704327.7|702327.7|31
1635415150000|2021-10-28 09:59:10|704333.8|702333.8|704306|702306|704338.1|702793|703793|702306|25
1635415160000|2021-10-28 09:59:20|704306.4|702306.4|704248.4|702248.4|704306.4|702773.5|703755.3|702248.4|28
1635415170000|2021-10-28 09:59:30|703731.4|702731.4|704207.1|702207.1|704254.5|702731.4|703716.3|702205.5|22
1635415180000|2021-10-28 09:59:40|704204|702204|704400.6|702400.6|704414.7|702885.9|703827.1|702204|36
1635415190000|2021-10-28 09:59:50|704414.1|702414.1|704321.7|702321.7|704441.9|702441.9|704296.3|702296.3|36
1635415200000|2021-10-28 10:00:00|704325|702325|704353.4|702353.4|704364.2|702364.2|704254.8|702254.8|39
1635415210000|2021-10-28 10:00:10|704352.3|702352.3|704389.6|702389.6|704389.8|702389.8|704332.7|702332.7|30
1635415220000|2021-10-28 10:00:20|704386.3|702386.3|704388.7|702388.7|704423.8|702894.5|703892.7|702349.4|37
1635415230000|2021-10-28 10:00:30|704384.2|702384.2|704353.2|702353.2|704392.3|702392.3|704353.2|702353.2|29
1635415240000|2021-10-28 10:00:40|704362.8|702362.8|704507.4|702507.4|704516.6|702915.5|703905|702362.8|37
1635415250000|2021-10-28 10:00:50|704541.4|702541.4|704690.8|702690.8|704705.5|702705.5|704541.4|702541.4|34
1635415260000|2021-10-28 10:01:00|704698.6|702698.6|704851.4|702851.4|704873.1|702873.1|704697.9|702697.9|39
1635415270000|2021-10-28 10:01:10|704852.2|702852.2|704811.8|702811.8|704852.2|702852.2|704801.1|702801.1|33
1635415280000|2021-10-28 10:01:20|704815.1|702815.1|704812.7|702812.7|704838.3|702838.3|704791.2|702791.2|38
1635415290000|2021-10-28 10:01:30|704815.5|702815.5|704813.8|702813.8|704821.3|702821.3|704806.1|702806.1|29
1635415300000|2021-10-28 10:01:40|704809.3|702809.3|704825.4|702825.4|704837.9|703334.1|704328.4|702800.2|32
1635415310000|2021-10-28 10:01:50|704826.3|702826.3|704806.4|702806.4|704878.6|703320.5|704320.5|702803.5|35
1635415320000|2021-10-28 10:02:00|704811.5|702811.5|704834.3|702834.3|704860.1|702860.1|704806.3|702806.3|35
1635415330000|2021-10-28 10:02:10|704826.2|702826.2|704874.2|702874.2|704877.5|702877.5|704821.2|702821.2|31
1635415340000|2021-10-28 10:02:20|704878.9|702878.9|704863.4|702863.4|704885.5|702885.5|704857|702857|28
1635415350000|2021-10-28 10:02:30|704863.8|702863.8|704867.1|702867.1|704877.4|702877.4|704788|702788|36
1635415360000|2021-10-28 10:02:40|704879.1|702879.1|704856.5|702856.5|704879.5|702879.5|704853.3|702853.3|32
1635415370000|2021-10-28 10:02:50|704858.7|702858.7|704860.6|702860.6|704878.7|702878.7|704844.4|702844.4|27
1635415380000|2021-10-28 10:03:00|704862.5|702862.5|704857.2|702857.2|704875.7|702875.7|704850|702850|33
1635415390000|2021-10-28 10:03:10|704859.7|702859.7|704849.3|702849.3|704859.7|702859.7|704846.9|702846.9|30
1635415400000|2021-10-28 10:03:20|704848.8|702848.8|704858.7|702858.7|704860.5|702860.5|704846.3|702846.3|29
1635415410000|2021-10-28 10:03:30|704855|702855|704856.4|702856.4|704859.7|702859.7|704849|702849|26
1635415420000|2021-10-28 10:03:40|704852.8|702852.8|704955.6|702955.6|704962|703418|704377.7|702852|32
1635415430000|2021-10-28 10:03:50|704965.8|702965.8|704902.1|702902.1|704965.8|702965.8|704901.6|702901.6|32
1635415440000|2021-10-28 10:04:00|704905.8|702905.8|704972.7|702972.7|705002.7|703002.7|704905.8|702905.8|39
1635415450000|2021-10-28 10:04:10|704972.2|702972.2|704942.6|702942.6|704973.1|703466.8|704466.8|702933.9|36
1635415460000|2021-10-28 10:04:20|704942.7|702942.7|704944.4|702944.4|704966.9|702966.9|704934.7|702934.7|33
1635415470000|2021-10-28 10:04:30|704946.1|702946.1|704914|702914|704954.3|702954.3|704911.9|702911.9|30
1635415480000|2021-10-28 10:04:40|704914.1|702914.1|704954.7|702954.7|704970.6|702970.6|704914.1|702914.1|34
1635415490000|2021-10-28 10:04:50|704949.4|702949.4|704968.2|702968.2|704968.2|702968.2|704947.7|702947.7|27
1635415500000|2021-10-28 10:05:00|704964.9|702964.9|704862.2|702862.2|704974.1|703358.2|704355.5|702852.3|37
1635415510000|2021-10-28 10:05:10|704861.7|702861.7|704852.7|702852.7|704891.2|703376.8|704347.3|702852.7|30
1635415520000|2021-10-28 10:05:20|704853.3|702853.3|704688.8|702688.8|704853.9|703200.9|704167.2|702678.6|36
1635415530000|2021-10-28 10:05:30|704667|702667|704611.8|702611.8|704671.6|703134.5|704134.5|702605|31
1635415540000|2021-10-28 10:05:40|704614.7|702614.7|704685.6|702685.6|704699.5|702699.5|704614.7|702614.7|35
1635415550000|2021-10-28 10:05:50|704683.4|702683.4|704691.8|702691.8|704699.8|702699.8|704676.3|702676.3|28
1635415560000|2021-10-28 10:06:00|704691|702691|704760.4|702760.4|704781|703250|704227.9|702691|37
1635415570000|2021-10-28 10:06:10|704761.6|702761.6|704694|702694|704761.6|702761.6|704687.2|702687.2|28
1635415580000|2021-10-28 10:06:20|704685.2|702685.2|704780.1|702780.1|704784.4|703267.8|704267.8|702685.2|38
1635415590000|2021-10-28 10:06:30|704779.9|702779.9|704775.9|702775.9|704786.9|702786.9|704765.2|702765.2|25
1635415600000|2021-10-28 10:06:40|704770.6|702770.6|704782.2|702782.2|704809.2|703292.9|704286|702770.6|28
1635415610000|2021-10-28 10:06:50|704785|702785|704784.3|702784.3|704788.9|702788.9|704769.3|702769.3|35
1635415620000|2021-10-28 10:07:00|704784.1|702784.1|704783.7|702783.7|704791.7|703296.6|704290.4|702781.9|26
1635415630000|2021-10-28 10:07:10|704787.6|702787.6|704782.9|702782.9|704787.6|702787.6|704777.2|702777.2|20
1635415640000|2021-10-28 10:07:20|704787.4|702787.4|704870|702870|704920|703397|704397|702784.9|34
1635415650000|2021-10-28 10:07:30|704865.1|702865.1|704900.1|702900.1|704966.6|703403.4|704380.6|702865.1|33
1635415660000|2021-10-28 10:07:40|704901|702901|704375|703375|704912.3|703383.6|704365.9|702876.7|31
1635415670000|2021-10-28 10:07:50|704375.5|703375.5|704384.3|703384.3|704894|703393.6|704375.5|702891.3|35
1635415680000|2021-10-28 10:08:00|704387|703387|704896.1|702896.1|704906.7|703409.4|704385.4|702888.7|28
1635415690000|2021-10-28 10:08:10|704899.6|702899.6|704892.1|702892.1|704899.6|703394.7|704384.9|702861.5|32
1635415700000|2021-10-28 10:08:20|704890.8|702890.8|704863|702863|704890.8|703390.7|704319.3|702841|34
1635415710000|2021-10-28 10:08:30|704865.7|702865.7|704886.6|702886.6|704886.6|702886.6|704840.9|702840.9|33
1635415720000|2021-10-28 10:08:40|704886.2|702886.2|704868.1|702868.1|704889.2|703375.9|704375.9|702867.4|24
1635415730000|2021-10-28 10:08:50|704364.3|703364.3|704849.3|702849.3|704889.9|703373.9|704364.3|702825.3|37
1635415740000|2021-10-28 10:09:00|704843.9|702843.9|704355.3|703355.3|704889.3|703358.4|704313.6|702822.3|35
1635415750000|2021-10-28 10:09:10|704358.5|703358.5|704860.4|702860.4|704871.8|703365.8|704356.1|702850.1|30
1635415760000|2021-10-28 10:09:20|704862|702862|704525.2|703525.2|705032.3|703525.2|704442.6|702862|35
1635415770000|2021-10-28 10:09:30|705028|703028|704946|702946|705028|703494.2|704463.6|702938.9|34
1635415780000|2021-10-28 10:09:40|704934.1|702934.1|704523.4|703523.4|705025.4|703525.5|704410.3|702933.2|33
1635415790000|2021-10-28 10:09:50|704523.7|703523.7|704986.8|702986.8|705024.5|703529|704520.4|702986.8|26
1635415800000|2021-10-28 10:10:00|704984.6|702984.6|704978.7|702978.7|704993.6|702993.6|704976.1|702976.1|33
1635415810000|2021-10-28 10:10:10|704979.7|702979.7|705033.3|703033.3|705033.3|703486.2|704482.1|702963.4|31
1635415820000|2021-10-28 10:10:20|705014.9|703014.9|705031.2|703031.2|705037.9|703545|704531.2|703014.9|32
1635415830000|2021-10-28 10:10:30|705030.8|703030.8|705028.4|703028.4|705037.4|703037.4|705012.7|703012.7|30
1635415840000|2021-10-28 10:10:40|705035.1|703035.1|705028.3|703028.3|705046|703549.5|704540.3|703028.3|29
1635415850000|2021-10-28 10:10:50|705027.3|703027.3|705029.7|703029.7|705036.6|703036.6|705017.9|703017.9|25
1635415860000|2021-10-28 10:11:00|705030.3|703030.3|705026.8|703026.8|705032.5|703540.6|704534.6|703024.6|22
1635415870000|2021-10-28 10:11:10|705027.3|703027.3|705027|703027|705034.5|703573|704527.2|703016.4|28
1635415880000|2021-10-28 10:11:20|705027.9|703027.9|704541.9|703541.9|705028|703553.2|704527.8|703018.6|34
1635415890000|2021-10-28 10:11:30|704544.8|703544.8|704500.2|703500.2|704989.6|703544.8|704484.9|702989.6|33
1635415900000|2021-10-28 10:11:40|704509.4|703509.4|705047.4|703047.4|705049.7|703549|704504.2|703012.5|35
1635415910000|2021-10-28 10:11:50|704549.9|703549.9|704982.7|702982.7|705009.9|703556.6|704504.1|702982.1|37
1635415920000|2021-10-28 10:12:00|704985|702985|704512.5|703512.5|705013|703516.3|704506.8|702985|31
1635415930000|2021-10-28 10:12:10|704506.9|703506.9|704520.4|703520.4|705015.2|703523.7|704505.9|703013.5|23
1635415940000|2021-10-28 10:12:20|704520.2|703520.2|705007.9|703007.9|705022.4|703533.3|704519.6|703005.6|26
1635415950000|2021-10-28 10:12:30|705007.7|703007.7|704488.5|703488.5|705012.4|703521.1|704485.7|702985.8|31
1635415960000|2021-10-28 10:12:40|704991.7|702991.7|705046|703046|705050.9|703503.1|704496.4|702991.7|23
1635415970000|2021-10-28 10:12:50|704618|703618|705254.4|703254.4|705254.4|703700.1|704600.5|703091.2|39
1635415980000|2021-10-28 10:13:00|705252.5|703252.5|705253.1|703253.1|705286.8|703783.3|704783.3|703246.1|33
1635415990000|2021-10-28 10:13:10|705251.9|703251.9|705315.6|703315.6|705335.4|703335.4|705251.9|703251.9|27
1635416000000|2021-10-28 10:13:20|705328.3|703328.3|705343.8|703343.8|705364|703889.6|704847.5|703327.9|27
1635416010000|2021-10-28 10:13:30|705350.9|703350.9|705295.8|703295.8|705373.9|703833.7|704802.6|703295.8|31
1635416020000|2021-10-28 10:13:40|705294.7|703294.7|704843.4|703843.4|705334.3|703848.6|704824.3|703294.7|32
1635416030000|2021-10-28 10:13:50|704844.2|703844.2|704811.4|703811.4|705317.5|703849.1|704811.4|703306.7|32
1635416040000|2021-10-28 10:14:00|704822.8|703822.8|705521.4|703521.4|705530.9|704017.8|704821|703434.4|35
1635416050000|2021-10-28 10:14:10|705511.4|703511.4|705137.5|704137.5|705652|704137.5|705001.4|703493.3|38
1635416060000|2021-10-28 10:14:20|705129.9|704129.9|705552.8|703552.8|705629.1|704129.9|705129.4|703552.8|36
1635416070000|2021-10-28 10:14:30|705554.7|703554.7|705505.3|703505.3|705564.5|704063.4|705060.4|703449.7|37
1635416080000|2021-10-28 10:14:40|705516.8|703516.8|705052.2|704052.2|705550.4|704054.4|705027|703516.8|32
1635416090000|2021-10-28 10:14:50|705547|703547|705532.7|703532.7|705547|703547|705516.8|703516.8|28
1635416100000|2021-10-28 10:15:00|705531.3|703531.3|705500.3|703500.3|705532.5|704020.3|705010.8|703500.3|33
1635416110000|2021-10-28 10:15:10|705494.9|703494.9|705514.4|703514.4|705514.4|703983.3|704946.7|703443.8|35
1635416120000|2021-10-28 10:15:20|705515.6|703515.6|705498.1|703498.1|705531.3|703531.3|705498.1|703498.1|32
1635416130000|2021-10-28 10:15:30|705498.4|703498.4|705499.7|703499.7|705505.9|703505.9|705496.5|703496.5|32
1635416140000|2021-10-28 10:15:40|705499.4|703499.4|705502.6|703502.6|705517.3|704004.1|705004.1|703493.2|35
1635416150000|2021-10-28 10:15:50|705501.7|703501.7|705505.6|703505.6|705509.1|703509.1|705499.9|703499.9|29
1635416160000|2021-10-28 10:16:00|705506|703506|705529.6|703529.6|705529.6|704029.2|705020.1|703506|27
1635416170000|2021-10-28 10:16:10|705531.8|703531.8|705661|703661|705661|703661|705531.8|703531.8|36
1635416180000|2021-10-28 10:16:20|705663.3|703663.3|705700.2|703700.2|705701.8|704169.4|705169.4|703637.3|38
1635416190000|2021-10-28 10:16:30|705696.5|703696.5|705678.1|703678.1|705740.1|704215.9|705205.2|703675.9|36
1635416200000|2021-10-28 10:16:40|705679.5|703679.5|705708.9|703708.9|705710|703710|705635.8|703635.8|32
1635416210000|2021-10-28 10:16:50|705709.8|703709.8|705700.5|703700.5|705709.8|703709.8|705687.7|703687.7|29
1635416220000|2021-10-28 10:17:00|705696|703696|705708|703708|705710.2|703710.2|705696|703696|30
1635416230000|2021-10-28 10:17:10|705707.7|703707.7|705745.3|703745.3|705747.6|703747.6|705704.6|703704.6|29
1635416240000|2021-10-28 10:17:20|705745.8|703745.8|705777.8|703777.8|705792.1|704287.5|705285|703745.8|29
1635416250000|2021-10-28 10:17:30|705777.2|703777.2|705782.2|703782.2|705789.1|703789.1|705777.2|703777.2|20
1635416260000|2021-10-28 10:17:40|705781.7|703781.7|705695.3|703695.3|705782.8|703782.8|705687.2|703687.2|24
1635416270000|2021-10-28 10:17:50|705685|703685|705799.8|703799.8|705799.8|704282|705205.9|703683.9|40
1635416280000|2021-10-28 10:18:00|705805.9|703805.9|705796.1|703796.1|705805.9|704302.1|705290.4|703788.1|27
1635416290000|2021-10-28 10:18:10|705797|703797|706008.4|704008.4|706010.8|704501.5|705461.8|703794.6|33
1635416300000|2021-10-28 10:18:20|706027.4|704027.4|705933.1|703933.1|706029.2|704029.2|705908.9|703908.9|38
1635416310000|2021-10-28 10:18:30|705930.6|703930.6|705964.7|703964.7|705984.4|703984.4|705930.6|703930.6|37
1635416320000|2021-10-28 10:18:40|705960.4|703960.4|705960.6|703960.6|705964.4|703964.4|705941.6|703941.6|28
1635416330000|2021-10-28 10:18:50|705961.1|703961.1|705545.8|704545.8|706043.4|704545.8|705540.1|703957.4|29
1635416340000|2021-10-28 10:19:00|705534.1|704534.1|706035.7|704035.7|706082.2|704572.4|705530.2|704033|33
1635416350000|2021-10-28 10:19:10|706039.5|704039.5|705949.1|703949.1|706204.4|704547.8|705547.8|703926.9|39
1635416360000|2021-10-28 10:19:20|705938.1|703938.1|705940.9|703940.9|705965.5|704441.6|705441.6|703925.7|33
1635416370000|2021-10-28 10:19:30|705932.3|703932.3|705914.2|703914.2|705940.9|703940.9|705896.7|703896.7|22
1635416380000|2021-10-28 10:19:40|705912.2|703912.2|705851.4|703851.4|705912.2|703912.2|705851.4|703851.4|36
1635416390000|2021-10-28 10:19:50|705851.7|703851.7|705914.9|703914.9|705916.3|703916.3|705846.6|703846.6|32
1635416400000|2021-10-28 10:20:00|705929|703929|705968.3|703968.3|705985.1|704433.1|705432.6|703920.6|35
1635416410000|2021-10-28 10:20:10|705968.6|703968.6|705984.8|703984.8|705991.2|703991.2|705968.6|703968.6|34
1635416420000|2021-10-28 10:20:20|705980.7|703980.7|705467.6|704467.6|705991.7|704487.9|705461.2|703979.6|30
1635416430000|2021-10-28 10:20:30|705980.1|703980.1|706149.6|704149.6|706161.3|704600.7|705600.7|703972.5|30
1635416440000|2021-10-28 10:20:40|706151|704151|706150.3|704150.3|706158.3|704158.3|706135|704135|26
1635416450000|2021-10-28 10:20:50|706143.5|704143.5|706187.6|704187.6|706200.7|704200.7|706119.8|704119.8|37
1635416460000|2021-10-28 10:21:00|706187|704187|706200.7|704200.7|706218.5|704218.5|706165.5|704165.5|31
1635416470000|2021-10-28 10:21:10|706197|704197|705698.1|704698.1|706206.7|704700.3|705690.4|704194.9|22
1635416480000|2021-10-28 10:21:20|705688.5|704688.5|706196.8|704196.8|706225.6|704731.4|705682.5|704196.8|33
1635416490000|2021-10-28 10:21:30|706199.7|704199.7|705726.9|704726.9|706221.2|704737.3|705716.5|704199.7|17
1635416500000|2021-10-28 10:21:40|705725.6|704725.6|705731.6|704731.6|705731.8|704731.8|705705.8|704705.8|13
1635416510000|2021-10-28 10:21:50|705729.4|704729.4|705704.1|704704.1|705729.4|704729.4|705703.5|704703.5|17
1635416520000|2021-10-28 10:22:00|705696.7|704696.7|706093.5|704093.5|706099.1|704696.7|705594.7|704084.4|21
1635416530000|2021-10-28 10:22:10|706095|704095|705578.3|704578.3|706095|704602.8|705571.5|704055.5|25
1635416540000|2021-10-28 10:22:20|705570.7|704570.7|705574.9|704574.9|705587.8|704587.8|705566.5|704566.5|21
1635416550000|2021-10-28 10:22:30|705576.8|704576.8|705575.5|704575.5|706072|704591.6|705562.7|704064.5|20
1635416560000|2021-10-28 10:22:40|705585.7|704585.7|705597.2|704597.2|705599.4|704599.4|705576.7|704576.7|26
1635416570000|2021-10-28 10:22:50|705610.6|704610.6|705586.4|704586.4|705610.6|704610.6|705585.2|704585.2|27
1635416580000|2021-10-28 10:23:00|705584.8|704584.8|706050.6|704050.6|706072.1|704584.8|705553.8|704028.7|28
1635416590000|2021-10-28 10:23:10|706050.5|704050.5|705610.6|704610.6|706111.8|704610.6|705562.1|704045.1|31
1635416600000|2021-10-28 10:23:20|706116.8|704116.8|705677.5|704677.5|706179.8|704685|705649.5|704116.8|33
1635416610000|2021-10-28 10:23:30|705683.2|704683.2|706038.8|704038.8|706125.2|704683.2|705674|704035.2|35
1635416620000|2021-10-28 10:23:40|706042.6|704042.6|706192.1|704192.1|706196.5|704196.5|706029|704029|31
1635416630000|2021-10-28 10:23:50|706172|704172|706280.9|704280.9|706293.6|704293.6|706172|704172|34
1635416640000|2021-10-28 10:24:00|706281.8|704281.8|706259.6|704259.6|706281.8|704281.8|706137.4|704137.4|31
1635416650000|2021-10-28 10:24:10|706258|704258|706246.3|704246.3|706261|704261|706240.8|704240.8|31
1635416660000|2021-10-28 10:24:20|706247.4|704247.4|706176.5|704176.5|706247.4|704247.4|706176.5|704176.5|27
1635416670000|2021-10-28 10:24:30|706170.3|704170.3|706152.2|704152.2|706172.4|704172.4|706148.1|704148.1|29
1635416680000|2021-10-28 10:24:40|706152|704152|706000|704000|706155.6|704155.6|705983.3|703983.3|34
1635416690000|2021-10-28 10:24:50|706009.3|704009.3|706015.5|704015.5|706015.7|704015.7|705995|703995|30
1635416700000|2021-10-28 10:25:00|706017.2|704017.2|705999.7|703999.7|706024.5|704024.5|705992.7|703992.7|33
1635416710000|2021-10-28 10:25:10|706011.3|704011.3|705988.9|703988.9|706018.6|704018.6|705974.5|703974.5|34
1635416720000|2021-10-28 10:25:20|705997.1|703997.1|706081.5|704081.5|706087.7|704087.7|705981.3|703981.3|37
1635416730000|2021-10-28 10:25:30|706082.1|704082.1|706133.6|704133.6|706146.4|704146.4|706072.8|704072.8|31
1635416740000|2021-10-28 10:25:40|706135|704135|706158.7|704158.7|706177.7|704177.7|706135|704135|34
1635416750000|2021-10-28 10:25:50|706164|704164|706053.2|704053.2|706164|704164|706045|704045|35
1635416760000|2021-10-28 10:26:00|706052.9|704052.9|705985.2|703985.2|706052.9|704052.9|705980.1|703980.1|31
1635416770000|2021-10-28 10:26:10|705985.4|703985.4|706021.7|704021.7|706021.7|704021.7|705941.4|703941.4|33
1635416780000|2021-10-28 10:26:20|706003.6|704003.6|706023.6|704023.6|706054.4|704054.4|706003.6|704003.6|34
1635416790000|2021-10-28 10:26:30|706025.2|704025.2|706060.5|704060.5|706061.4|704061.4|706014.2|704014.2|32
1635416800000|2021-10-28 10:26:40|706059.4|704059.4|706071|704071|706104.7|704104.7|706055.8|704055.8|33
1635416810000|2021-10-28 10:26:50|706054.4|704054.4|706011.5|704011.5|706054.4|704054.4|706008.7|704008.7|25
1635416820000|2021-10-28 10:27:00|706012.4|704012.4|705993.5|703993.5|706012.4|704012.4|705990.7|703990.7|21
1635416830000|2021-10-28 10:27:10|705962.8|703962.8|705902|703902|705962.8|703962.8|705902|703902|27
1635416840000|2021-10-28 10:27:20|705899.7|703899.7|705926.7|703926.7|705931.9|703931.9|705894.6|703894.6|32
1635416850000|2021-10-28 10:27:30|705913.2|703913.2|705926.6|703926.6|705938.2|703938.2|705909|703909|21
1635416860000|2021-10-28 10:27:40|705926.9|703926.9|705974.4|703974.4|705978.8|704433|705426.5|703926.9|25
1635416870000|2021-10-28 10:27:50|705974.5|703974.5|705961.1|703961.1|705974.5|703974.5|705951.6|703951.6|19
1635416880000|2021-10-28 10:28:00|705959.2|703959.2|706036|704036|706063.2|704544|705474.9|703959.2|33
1635416890000|2021-10-28 10:28:10|706036.2|704036.2|706062.8|704062.8|706072.6|704072.6|706036.2|704036.2|28
1635416900000|2021-10-28 10:28:20|706065.5|704065.5|706087.6|704087.6|706108.1|704108.1|706062.6|704062.6|29
1635416910000|2021-10-28 10:28:30|706089.5|704089.5|706047.3|704047.3|706090|704090|706045.5|704045.5|29
1635416920000|2021-10-28 10:28:40|706045.2|704045.2|706055.6|704055.6|706056.5|704056.5|706041.9|704041.9|28
1635416930000|2021-10-28 10:28:50|706054.9|704054.9|706173.1|704173.1|706177.2|704177.2|706040.5|704040.5|27
1635416940000|2021-10-28 10:29:00|706162.3|704162.3|706245.5|704245.5|706246.7|704246.7|706162.3|704162.3|30
1635416950000|2021-10-28 10:29:10|706244.8|704244.8|706240.8|704240.8|706248.7|704248.7|706239.8|704239.8|25
1635416960000|2021-10-28 10:29:20|706240.3|704240.3|706248.6|704248.6|706255.1|704255.1|706240.3|704240.3|28
1635416970000|2021-10-28 10:29:30|706246.4|704246.4|706190.9|704190.9|706274.8|704274.8|706189.8|704189.8|27
1635416980000|2021-10-28 10:29:40|706191.2|704191.2|706197.1|704197.1|706199.7|704684.3|705684.3|704178.2|24
1635416990000|2021-10-28 10:29:50|706195.2|704195.2|706266.3|704266.3|706267.7|704267.7|706190.5|704190.5|24
1635417000000|2021-10-28 10:30:00|706187.5|704187.5|706189.8|704189.8|706204.4|704681.3|705681.3|704179.1|31
1635417010000|2021-10-28 10:30:10|706203.3|704203.3|706193.9|704193.9|706209.6|704209.6|706192.3|704192.3|24
1635417020000|2021-10-28 10:30:20|706195.2|704195.2|706248.9|704248.9|706260.3|704260.3|706189.6|704189.6|22
1635417030000|2021-10-28 10:30:30|706246.9|704246.9|706219.6|704219.6|706246.9|704246.9|706219.6|704219.6|21
1635417040000|2021-10-28 10:30:40|706219.1|704219.1|706216.5|704216.5|706224.2|704224.2|706215.8|704215.8|26
1635417050000|2021-10-28 10:30:50|706219.8|704219.8|706196|704196|706219.8|704219.8|706194.7|704194.7|33
1635417060000|2021-10-28 10:31:00|706207.5|704207.5|706241.4|704241.4|706246|704246|706207.5|704207.5|28
1635417070000|2021-10-28 10:31:10|706239.4|704239.4|706255.6|704255.6|706257|704257|706215.9|704215.9|28
1635417080000|2021-10-28 10:31:20|705747.1|704747.1|705950.7|704950.7|706471.4|704958.4|705747.1|704288.4|34
1635417090000|2021-10-28 10:31:30|705944.3|704944.3|705951.9|704951.9|706460.3|704956.7|705941.5|704448.6|30
1635417100000|2021-10-28 10:31:40|705942.2|704942.2|705933.3|704933.3|706440.3|704950.5|705929.4|704434.4|32
1635417110000|2021-10-28 10:31:50|705933.2|704933.2|705946.8|704946.8|705965.9|704965.9|705933.2|704933.2|20
1635417120000|2021-10-28 10:32:00|705945.7|704945.7|706488.1|704488.1|706533.8|704962.1|705943.7|704488.1|32
1635417130000|2021-10-28 10:32:10|706485|704485|706495|704495|706495|704495|706480.1|704480.1|31
1635417140000|2021-10-28 10:32:20|706485.2|704485.2|706449.9|704449.9|706494|704494|706449.1|704449.1|28
1635417150000|2021-10-28 10:32:30|706445.7|704445.7|706454.8|704454.8|706464.6|704464.6|706444.3|704444.3|29
1635417160000|2021-10-28 10:32:40|706465.9|704465.9|706515.5|704515.5|706520.2|704520.2|706465.9|704465.9|35
1635417170000|2021-10-28 10:32:50|706517.3|704517.3|706475.1|704475.1|706517.5|704517.5|706475.1|704475.1|28
1635417180000|2021-10-28 10:33:00|706475.3|704475.3|706405.7|704405.7|706475.3|704914.3|705914.3|704405.7|35
1635417190000|2021-10-28 10:33:10|706401.4|704401.4|706405.4|704405.4|706439.4|704439.4|706400.4|704400.4|34
1635417200000|2021-10-28 10:33:20|706404.2|704404.2|706253.1|704253.1|706408.6|704773.2|705754.7|704218.5|37
1635417210000|2021-10-28 10:33:30|706255.4|704255.4|706249.7|704249.7|706263.4|704263.4|706231|704231|36
1635417220000|2021-10-28 10:33:40|706242.2|704242.2|706274.3|704274.3|706276.4|704276.4|706242.2|704242.2|26
1635417230000|2021-10-28 10:33:50|706275.4|704275.4|705784.1|704784.1|706277.1|704795.1|705783.9|704273.3|21
1635417240000|2021-10-28 10:34:00|705781.5|704781.5|706183.4|704183.4|706268.8|704781.5|705781.5|704183.4|28
1635417250000|2021-10-28 10:34:10|706181.2|704181.2|706233.9|704233.9|706240.6|704240.6|706181.2|704181.2|29
1635417260000|2021-10-28 10:34:20|706237.9|704237.9|706184.2|704184.2|706237.9|704237.9|706168.4|704168.4|33
1635417270000|2021-10-28 10:34:30|706185.6|704185.6|706182.7|704182.7|706186.9|704186.9|706144.9|704144.9|30
1635417280000|2021-10-28 10:34:40|706182.4|704182.4|706133.1|704133.1|706182.4|704182.4|706128.3|704128.3|25
1635417290000|2021-10-28 10:34:50|706132.9|704132.9|706092.6|704092.6|706134.9|704134.9|706092.6|704092.6|29
1635417300000|2021-10-28 10:35:00|706094.1|704094.1|706118.1|704118.1|706162.5|704162.5|706094.1|704094.1|27
1635417310000|2021-10-28 10:35:10|706130.3|704130.3|706129.7|704129.7|706138.1|704138.1|706124.6|704124.6|22
1635417320000|2021-10-28 10:35:20|706130.4|704130.4|706225.2|704225.2|706261.7|704261.7|706126.6|704126.6|31
1635417330000|2021-10-28 10:35:30|706229.1|704229.1|706225.1|704225.1|706230.1|704230.1|706196.4|704196.4|28
1635417340000|2021-10-28 10:35:40|706220.6|704220.6|706197.2|704197.2|706222.4|704222.4|706187.4|704187.4|27
1635417350000|2021-10-28 10:35:50|706202.2|704202.2|706227.6|704227.6|706250.8|704250.8|706202.2|704202.2|32
1635417360000|2021-10-28 10:36:00|706231.2|704231.2|706266.4|704266.4|706266.4|704266.4|706216.9|704216.9|27
1635417370000|2021-10-28 10:36:10|706266.6|704266.6|706237.7|704237.7|706274|704274|706210.6|704210.6|31
1635417380000|2021-10-28 10:36:20|706240|704240|706232.4|704232.4|706247|704247|706217.4|704217.4|31
1635417390000|2021-10-28 10:36:30|706231.3|704231.3|706277.7|704277.7|706284.9|704284.9|706222.8|704222.8|26
1635417400000|2021-10-28 10:36:40|706278.7|704278.7|706257.5|704257.5|706278.7|704278.7|706246.9|704246.9|23
1635417410000|2021-10-28 10:36:50|706257.7|704257.7|706256|704256|706268.6|704268.6|706252.6|704252.6|18
1635417420000|2021-10-28 10:37:00|706256.6|704256.6|706225.4|704225.4|706269.1|704269.1|706225.1|704225.1|21
1635417430000|2021-10-28 10:37:10|706226.2|704226.2|706212.2|704212.2|706237.8|704237.8|706207.2|704207.2|22
1635417440000|2021-10-28 10:37:20|706213.3|704213.3|706192.4|704192.4|706252.3|704252.3|706189.9|704189.9|29
1635417450000|2021-10-28 10:37:30|706171.8|704171.8|706169.1|704169.1|706179|704179|706154.9|704154.9|26
1635417460000|2021-10-28 10:37:40|706169.3|704169.3|706169.3|704169.3|706173|704173|706125.3|704125.3|26
1635417470000|2021-10-28 10:37:50|706171|704171|706168.2|704168.2|706179.2|704179.2|706165.7|704165.7|20
1635417480000|2021-10-28 10:38:00|706153.3|704153.3|706077.1|704077.1|706166.5|704585|705585|704076.8|25
1635417490000|2021-10-28 10:38:10|706080.4|704080.4|706087.2|704087.2|706100.5|704584.6|705565|704040.9|26
1635417500000|2021-10-28 10:38:20|706087.7|704087.7|706121.4|704121.4|706128.3|704128.3|706087.1|704087.1|28
1635417510000|2021-10-28 10:38:30|706120.4|704120.4|706115|704115|706124.3|704124.3|706105.6|704105.6|23
1635417520000|2021-10-28 10:38:40|706114.8|704114.8|705694.6|704694.6|706182.6|704695.2|705690.9|704110.9|28
1635417530000|2021-10-28 10:38:50|705695.4|704695.4|706179.3|704179.3|706179.3|704695.4|705688.7|704174.8|19
1635417540000|2021-10-28 10:39:00|706177|704177|706078.9|704078.9|706214.8|704570|705562.6|704065.6|37
1635417550000|2021-10-28 10:39:10|705563.3|704563.3|706094|704094|706095|704587.5|705559.7|704067.4|31
1635417560000|2021-10-28 10:39:20|706092.7|704092.7|706090.8|704090.8|706096.1|704096.1|706084.6|704084.6|27
1635417570000|2021-10-28 10:39:30|706090.7|704090.7|706093.1|704093.1|706099.8|704099.8|706080.5|704080.5|22
1635417580000|2021-10-28 10:39:40|706092.3|704092.3|705586.1|704586.1|706099.6|704586.1|705586.1|704084.6|28
1635417590000|2021-10-28 10:39:50|705585.1|704585.1|706092.4|704092.4|706098.3|704585.6|705579.9|704086.1|18
1635417600000|2021-10-28 10:40:00|706095.8|704095.8|706192.5|704192.5|706192.5|704192.5|706094.8|704094.8|31
1635417610000|2021-10-28 10:40:10|706190|704190|706172.8|704172.8|706205.3|704205.3|706172.8|704172.8|31
1635417620000|2021-10-28 10:40:20|706174.8|704174.8|706171.6|704171.6|706182.2|704182.2|706168.2|704168.2|30
1635417630000|2021-10-28 10:40:30|706171.4|704171.4|706210.2|704210.2|706218.4|704218.4|706170|704170|35
1635417640000|2021-10-28 10:40:40|706207|704207|706194.7|704194.7|706207.3|704207.3|706167.1|704167.1|29
1635417650000|2021-10-28 10:40:50|706194.6|704194.6|706095|704095|706196.7|704606.7|705604.5|704090.6|36
1635417660000|2021-10-28 10:41:00|706095.3|704095.3|705570.6|704570.6|706095.3|704588.3|705535.4|704062.3|36
1635417670000|2021-10-28 10:41:10|705572.6|704572.6|706188.3|704188.3|706191.9|704576.3|705572.6|704079.5|31
1635417680000|2021-10-28 10:41:20|706187.3|704187.3|706122.5|704122.5|706189.4|704592.2|705592.2|704087.9|36
1635417690000|2021-10-28 10:41:30|706122|704122|706128.6|704128.6|706145.2|704145.2|706108.1|704108.1|34
1635417700000|2021-10-28 10:41:40|706128.7|704128.7|706123.9|704123.9|706131.2|704131.2|706122|704122|27
1635417710000|2021-10-28 10:41:50|706123.7|704123.7|706213.8|704213.8|706216.8|704216.8|706109.6|704109.6|27
1635417720000|2021-10-28 10:42:00|706212.7|704212.7|706164.6|704164.6|706215.6|704677.3|705677.3|704155.3|38
1635417730000|2021-10-28 10:42:10|706160.6|704160.6|706262.7|704262.7|706269.2|704269.2|706160.6|704160.6|32
1635417740000|2021-10-28 10:42:20|706273.1|704273.1|706206.8|704206.8|706273.1|704728.7|705695.2|704193.4|34
1635417750000|2021-10-28 10:42:30|706201.4|704201.4|706220.9|704220.9|706228.5|704228.5|706200.1|704200.1|32
1635417760000|2021-10-28 10:42:40|706221.5|704221.5|706250.6|704250.6|706275.4|704734.6|705731.8|704221.5|35
1635417770000|2021-10-28 10:42:50|706250.9|704250.9|706312.1|704312.1|706338.1|704749.3|705749.3|704231.8|32
1635417780000|2021-10-28 10:43:00|706311.7|704311.7|706318|704318|706333|704333|706293.9|704293.9|35
1635417790000|2021-10-28 10:43:10|706317.9|704317.9|705590.7|704590.7|706323.3|704701.1|705590.7|704101.8|38
1635417800000|2021-10-28 10:43:20|705603.4|704603.4|706235.3|704235.3|706252.4|704696.4|705592|704103.8|36
1635417810000|2021-10-28 10:43:30|706234.2|704234.2|706352.2|704352.2|706353.7|704353.7|706234.2|704234.2|32
1635417820000|2021-10-28 10:43:40|706349.7|704349.7|706346.3|704346.3|706351.9|704351.9|706329|704329|36
1635417830000|2021-10-28 10:43:50|706347.1|704347.1|706195.8|704195.8|706362.7|704362.7|706195.8|704195.8|37
1635417840000|2021-10-28 10:44:00|706160.7|704160.7|706150.3|704150.3|706168.1|704168.1|706125.7|704125.7|33
1635417850000|2021-10-28 10:44:10|706152.1|704152.1|706242.2|704242.2|706249.6|704249.6|706146.5|704146.5|35
1635417860000|2021-10-28 10:44:20|706243.8|704243.8|706267.2|704267.2|706270.1|704270.1|706239.6|704239.6|31
1635417870000|2021-10-28 10:44:30|706268.8|704268.8|706378.2|704378.2|706378.2|704378.2|706266.7|704266.7|35
1635417880000|2021-10-28 10:44:40|706367.7|704367.7|706312.3|704312.3|706368.2|704368.2|706297.8|704297.8|35
1635417890000|2021-10-28 10:44:50|706312.5|704312.5|706304.7|704304.7|706312.5|704312.5|706298.3|704298.3|32
1635417900000|2021-10-28 10:45:00|706307.2|704307.2|706228.4|704228.4|706307.2|704307.2|706226.2|704226.2|35
1635417910000|2021-10-28 10:45:10|706229.8|704229.8|706220.4|704220.4|706250.2|704250.2|706199.7|704199.7|33
1635417920000|2021-10-28 10:45:20|706212.6|704212.6|706149.8|704149.8|706223.5|704223.5|706146|704146|36
1635417930000|2021-10-28 10:45:30|706148.3|704148.3|706178.3|704178.3|706204|704204|706148|704148|32
1635417940000|2021-10-28 10:45:40|706178.9|704178.9|706158.8|704158.8|706181.5|704181.5|706158.8|704158.8|31
1635417950000|2021-10-28 10:45:50|706147|704147|706082.2|704082.2|706147|704563|705563|704047.4|34
1635417960000|2021-10-28 10:46:00|706083.2|704083.2|706083.3|704083.3|706083.3|704083.3|706074.6|704074.6|26
1635417970000|2021-10-28 10:46:10|706080.2|704080.2|705846.1|703846.1|706090.7|704090.7|705844.7|703844.7|38
1635417980000|2021-10-28 10:46:20|705857.9|703857.9|705819.1|703819.1|705870|703870|705813|703813|36
1635417990000|2021-10-28 10:46:30|705821.9|703821.9|705855.9|703855.9|705872|703872|705805.7|703805.7|27
1635418000000|2021-10-28 10:46:40|705868.5|703868.5|705843.9|703843.9|705875.2|704357.1|705357.1|703843.9|22
1635418010000|2021-10-28 10:46:50|705840.4|703840.4|705774.1|703774.1|705847.5|703847.5|705766.2|703766.2|28
1635418020000|2021-10-28 10:47:00|705780.8|703780.8|705764.1|703764.1|705791.9|703791.9|705749.3|703749.3|31
1635418030000|2021-10-28 10:47:10|705763.7|703763.7|705749.4|703749.4|705765.1|703765.1|705746.6|703746.6|29
1635418040000|2021-10-28 10:47:20|705753.6|703753.6|705681.8|703681.8|705754.3|703754.3|705681.3|703681.3|24
1635418050000|2021-10-28 10:47:30|705680.7|703680.7|705519.1|703519.1|705680.7|704125|705106.5|703469.3|36
1635418060000|2021-10-28 10:47:40|705522.2|703522.2|705580.9|703580.9|705580.9|704030.9|705018.1|703513|32
1635418070000|2021-10-28 10:47:50|705591.7|703591.7|705614.9|703614.9|705640|703640|705591.7|703591.7|29
1635418080000|2021-10-28 10:48:00|705613.2|703613.2|705618.7|703618.7|705631.8|703631.8|705611.5|703611.5|34
1635418090000|2021-10-28 10:48:10|705618.6|703618.6|705480.5|703480.5|705629.9|704109.3|705092.9|703477.9|30
1635418100000|2021-10-28 10:48:20|705475|703475|705546.9|703546.9|705567.5|703567.5|705463|703463|27
1635418110000|2021-10-28 10:48:30|705559.7|703559.7|705541.1|703541.1|705564|703564|705535.4|703535.4|38
1635418120000|2021-10-28 10:48:40|705544.2|703544.2|705033.8|704033.8|705558.4|704048.6|705033.8|703535.2|29
1635418130000|2021-10-28 10:48:50|705034.6|704034.6|705037.1|704037.1|705533.5|704039|705032|703517|20
1635418140000|2021-10-28 10:49:00|705035.6|704035.6|705515.1|703515.1|705538.7|704037.6|705035.6|703515.1|20
1635418150000|2021-10-28 10:49:10|705523.3|703523.3|705524|703524|705536.2|703536.2|705515.3|703515.3|31
1635418160000|2021-10-28 10:49:20|705519.9|703519.9|705514.2|703514.2|705520.5|704003.5|705000.9|703501.7|20
1635418170000|2021-10-28 10:49:30|705514.4|703514.4|705446.4|703446.4|705514.4|703514.4|705443.9|703443.9|26
1635418180000|2021-10-28 10:49:40|705446.1|703446.1|705515.5|703515.5|705536.5|704037|704998.3|703446.1|23
1635418190000|2021-10-28 10:49:50|705508.4|703508.4|705008.3|704008.3|705508.4|704016.6|705001.3|703428.4|20
1635418200000|2021-10-28 10:50:00|705506.3|703506.3|705354.3|703354.3|705507.8|704007|705007|703354.3|37
1635418210000|2021-10-28 10:50:10|705369.5|703369.5|705389.3|703389.3|705406.5|703875.7|704875.7|703349.2|30
1635418220000|2021-10-28 10:50:20|705380.2|703380.2|705336.1|703336.1|705402.5|703845.2|704839.6|703327|30
1635418230000|2021-10-28 10:50:30|705339.8|703339.8|705372.7|703372.7|705398.5|703879.4|704876.9|703333.1|31
1635418240000|2021-10-28 10:50:40|705374.7|703374.7|705342.2|703342.2|705376.3|703856.5|704854.7|703342.2|27
1635418250000|2021-10-28 10:50:50|705344.4|703344.4|705371|703371|705374.9|703374.9|705336.1|703336.1|28
1635418260000|2021-10-28 10:51:00|705371.4|703371.4|705342.7|703342.7|705374.4|703374.4|705340.6|703340.6|23
1635418270000|2021-10-28 10:51:10|705359.3|703359.3|705425.7|703425.7|705428.3|703428.3|705359.3|703359.3|29
1635418280000|2021-10-28 10:51:20|705425.6|703425.6|705421.6|703421.6|705426.7|703426.7|705416.9|703416.9|20
1635418290000|2021-10-28 10:51:30|705419.4|703419.4|705417.8|703417.8|705447|703447|705416.5|703416.5|25
1635418300000|2021-10-28 10:51:40|705419.6|703419.6|704900.8|703900.8|705420.1|703900.8|704896.7|703402.8|26
1635418310000|2021-10-28 10:51:50|704897.4|703897.4|705324|703324|705409.3|703914|704897.4|703324|32
1635418320000|2021-10-28 10:52:00|705318.1|703318.1|705285.8|703285.8|705322.9|703322.9|705275.9|703275.9|26
1635418330000|2021-10-28 10:52:10|705289.3|703289.3|705312|703312|705326.3|703326.3|705289.3|703289.3|31
1635418340000|2021-10-28 10:52:20|705312.1|703312.1|705340.3|703340.3|705340.3|703340.3|705300|703300|30
1635418350000|2021-10-28 10:52:30|705340.6|703340.6|705363.2|703363.2|705374.5|703374.5|705340.6|703340.6|20
1635418360000|2021-10-28 10:52:40|705365.9|703365.9|705360.1|703360.1|705374.9|703374.9|705357.7|703357.7|24
1635418370000|2021-10-28 10:52:50|705357.5|703357.5|705326.7|703326.7|705361.5|703361.5|705319.4|703319.4|25
1635418380000|2021-10-28 10:53:00|705335|703335|705228.3|703228.3|705335|703335|705214.9|703214.9|28
1635418390000|2021-10-28 10:53:10|705250.4|703250.4|705258.8|703258.8|705263|703761.1|704761.1|703235.3|36
1635418400000|2021-10-28 10:53:20|705270.5|703270.5|705267.5|703267.5|705283.2|703283.2|705258.9|703258.9|35
1635418410000|2021-10-28 10:53:30|705295.2|703295.2|705293|703293|705320.4|703320.4|705283.8|703283.8|36
1635418420000|2021-10-28 10:53:40|705296.8|703296.8|704797.8|703797.8|705344.8|703840.3|704797.8|703295|29
1635418430000|2021-10-28 10:53:50|704804.7|703804.7|705298.5|703298.5|705312.4|703807.8|704804.7|703298.5|26
1635418440000|2021-10-28 10:54:00|705294.9|703294.9|705371.2|703371.2|705372.4|703372.4|705288.1|703288.1|32
1635418450000|2021-10-28 10:54:10|705371.5|703371.5|705359.2|703359.2|705371.5|703857.1|704853|703343.5|36
1635418460000|2021-10-28 10:54:20|705363.1|703363.1|705306.8|703306.8|705363.1|703363.1|705306.8|703306.8|23
1635418470000|2021-10-28 10:54:30|705317|703317|705322.3|703322.3|705339|703833.8|704818.7|703294.3|35
1635418480000|2021-10-28 10:54:40|705323.1|703323.1|705357.9|703357.9|705378.3|703870.1|704830.8|703318.5|35
1635418490000|2021-10-28 10:54:50|705359.8|703359.8|705375.4|703375.4|705379.6|703379.6|705357.3|703357.3|34
1635418500000|2021-10-28 10:55:00|705377.6|703377.6|705357.1|703357.1|705382.4|703382.4|705356.2|703356.2|26
1635418510000|2021-10-28 10:55:10|705358.9|703358.9|705406.6|703406.6|705412|703412|705358.9|703358.9|32
1635418520000|2021-10-28 10:55:20|705403.6|703403.6|704750|703750|705436.8|703833.8|704750|703247.9|33
1635418530000|2021-10-28 10:55:30|705258.9|703258.9|705112|703112|705258.9|703258.9|705079.9|703079.9|33
1635418540000|2021-10-28 10:55:40|705114.9|703114.9|705172.3|703172.3|705172.3|703172.3|705114.9|703114.9|25
1635418550000|2021-10-28 10:55:50|705174.3|703174.3|705025.7|703025.7|705211.2|703700.1|704700.1|702994.2|34
1635418560000|2021-10-28 10:56:00|705018.2|703018.2|705179.3|703179.3|705179.3|703179.3|705018.2|703018.2|32
1635418570000|2021-10-28 10:56:10|705202.6|703202.6|705328.5|703328.5|705328.5|703328.5|705198.7|703198.7|35
1635418580000|2021-10-28 10:56:20|705308.5|703308.5|705323.2|703323.2|705333.6|703333.6|705294.2|703294.2|33
1635418590000|2021-10-28 10:56:30|705324.8|703324.8|705292|703292|705376|703376|705262.6|703262.6|31
1635418600000|2021-10-28 10:56:40|705290.6|703290.6|705348.7|703348.7|705354.7|703354.7|705286.4|703286.4|26
1635418610000|2021-10-28 10:56:50|705350.4|703350.4|705287.5|703287.5|705358.9|703358.9|705287.5|703287.5|26
1635418620000|2021-10-28 10:57:00|705311.9|703311.9|705333.8|703333.8|705339.5|703339.5|705304.5|703304.5|37
1635418630000|2021-10-28 10:57:10|705335.9|703335.9|705322.4|703322.4|705373.9|703373.9|705305.2|703305.2|33
1635418640000|2021-10-28 10:57:20|705327.8|703327.8|705343.5|703343.5|705345.9|703345.9|705320.5|703320.5|25
1635418650000|2021-10-28 10:57:30|705337.8|703337.8|705342.7|703342.7|705343.1|703343.1|705313.9|703313.9|23
1635418660000|2021-10-28 10:57:40|705344.9|703344.9|705331.3|703331.3|705355.6|703355.6|705323.5|703323.5|25
1635418670000|2021-10-28 10:57:50|705329.5|703329.5|705353|703353|705364.4|703364.4|705309.9|703309.9|29
1635418680000|2021-10-28 10:58:00|705351.9|703351.9|705348|703348|705359.4|703359.4|705348|703348|22
1635418690000|2021-10-28 10:58:10|705347.1|703347.1|705349.5|703349.5|705358.3|703358.3|705346.8|703346.8|25
1635418700000|2021-10-28 10:58:20|705342.5|703342.5|705361.4|703361.4|705363.8|703363.8|705342.5|703342.5|29
1635418710000|2021-10-28 10:58:30|705362.8|703362.8|705419.5|703419.5|705450.6|703916.4|704916.4|703360.3|34
1635418720000|2021-10-28 10:58:40|705423.9|703423.9|705404.5|703404.5|705423.9|703423.9|705387.2|703387.2|31
1635418730000|2021-10-28 10:58:50|705407.9|703407.9|705304|703304|705408.1|703408.1|705300.2|703300.2|28
1635418740000|2021-10-28 10:59:00|705304.5|703304.5|705312.8|703312.8|705317.4|703317.4|705287.3|703287.3|33
1635418750000|2021-10-28 10:59:10|705313|703313|705274.7|703274.7|705367.9|703367.9|705274.7|703274.7|31
1635418760000|2021-10-28 10:59:20|705278|703278|705287.8|703287.8|705291.1|703291.1|705273.6|703273.6|21
1635418770000|2021-10-28 10:59:30|705286.4|703286.4|705341.4|703341.4|705366.5|703366.5|705286.4|703286.4|27
1635418780000|2021-10-28 10:59:40|705342.1|703342.1|705310.6|703310.6|705348.2|703348.2|705298.8|703298.8|28
1635418790000|2021-10-28 10:59:50|705311.7|703311.7|705321.8|703321.8|705335.3|703335.3|705306.4|703306.4|26
1635418800000|2021-10-28 11:00:00|705321|703321|705319.7|703319.7|705326.5|703326.5|705287.4|703287.4|30
1635418810000|2021-10-28 11:00:10|705318.9|703318.9|705305.3|703305.3|705318.9|703318.9|705298.5|703298.5|22
1635418820000|2021-10-28 11:00:20|705306.1|703306.1|705289.3|703289.3|705308.9|703308.9|705283.2|703283.2|24
1635418830000|2021-10-28 11:00:30|705287.9|703287.9|705331.2|703331.2|705333.3|703333.3|705287.4|703287.4|17
1635418840000|2021-10-28 11:00:40|705330.8|703330.8|705406.4|703406.4|705406.4|703406.4|705330.6|703330.6|23
1635418850000|2021-10-28 11:00:50|705424.8|703424.8|705399.8|703399.8|705437.7|703437.7|705399.8|703399.8|27
1635418860000|2021-10-28 11:01:00|705400.2|703400.2|705402.7|703402.7|705405.2|703405.2|705392.6|703392.6|20
1635418870000|2021-10-28 11:01:10|705402.4|703402.4|705460.5|703460.5|705468.4|703468.4|705402.4|703402.4|22
1635418880000|2021-10-28 11:01:20|705461.9|703461.9|705457.9|703457.9|705462.6|703462.6|705457.5|703457.5|24
1635418890000|2021-10-28 11:01:30|705457|703457|705455.6|703455.6|705463.2|703463.2|705455.2|703455.2|19
1635418900000|2021-10-28 11:01:40|705457.2|703457.2|705456.6|703456.6|705459.7|703459.7|705453.6|703453.6|14
1635418910000|2021-10-28 11:01:50|705455.5|703455.5|705402.3|703402.3|705458.2|703458.2|705402.3|703402.3|29
1635418920000|2021-10-28 11:02:00|705403.5|703403.5|705433.6|703433.6|705453.1|703453.1|705394.6|703394.6|27
1635418930000|2021-10-28 11:02:10|705434.5|703434.5|705336.7|703336.7|705435.8|703435.8|705332.9|703332.9|26
1635418940000|2021-10-28 11:02:20|705332.4|703332.4|705203.8|703203.8|705334.5|703334.5|705203.8|703203.8|30
1635418950000|2021-10-28 11:02:30|705201.8|703201.8|705202.8|703202.8|705211.7|703211.7|705178.6|703178.6|28
1635418960000|2021-10-28 11:02:40|705203.1|703203.1|705164.8|703164.8|705209.9|703209.9|705164.8|703164.8|25
1635418970000|2021-10-28 11:02:50|705165.4|703165.4|705185.7|703185.7|705211.6|703211.6|705163.2|703163.2|27
1635418980000|2021-10-28 11:03:00|705189.7|703189.7|705173.3|703173.3|705190.8|703190.8|705158.9|703158.9|29
1635418990000|2021-10-28 11:03:10|705186.6|703186.6|705137.3|703137.3|705195.4|703195.4|705136|703136|34
1635419000000|2021-10-28 11:03:20|705138.3|703138.3|705146|703146|705157.7|703157.7|705132.6|703132.6|26
1635419010000|2021-10-28 11:03:30|705144.8|703144.8|705147.4|703147.4|705155.1|703155.1|705144.8|703144.8|16
1635419020000|2021-10-28 11:03:40|705148.1|703148.1|705148.5|703148.5|705156.7|703156.7|705147.4|703147.4|17
1635419030000|2021-10-28 11:03:50|705149|703149|705035.8|703035.8|705156.7|703156.7|705035.8|703035.8|18
1635419040000|2021-10-28 11:04:00|705035.7|703035.7|704977.1|702977.1|705035.7|703035.7|704967.3|702967.3|27
1635419050000|2021-10-28 11:04:10|704976.7|702976.7|705039.5|703039.5|705063.9|703063.9|704923.2|702923.2|25
1635419060000|2021-10-28 11:04:20|705039.7|703039.7|704955.4|702955.4|705046.5|703046.5|704954|702954|28
1635419070000|2021-10-28 11:04:30|704958.7|702958.7|704929.7|702929.7|704959.6|702959.6|704924.8|702924.8|20
1635419080000|2021-10-28 11:04:40|704921.5|702921.5|704826.2|702826.2|704923|702923|704824.6|702824.6|30
1635419090000|2021-10-28 11:04:50|704825.6|702825.6|704832.3|702832.3|704832.6|702832.6|704823.7|702823.7|21
1635419100000|2021-10-28 11:05:00|704831.7|702831.7|704711.4|702711.4|704916|702916|704711.4|702711.4|35
1635419110000|2021-10-28 11:05:10|704713.1|702713.1|704558.4|702558.4|704713.2|702713.2|704544.9|702544.9|40
1635419120000|2021-10-28 11:05:20|704566.1|702566.1|704658|702658|704707|702707|704566.1|702566.1|37
1635419130000|2021-10-28 11:05:30|704659.3|702659.3|704677.6|702677.6|704684.7|702684.7|704614.4|702614.4|39
1635419140000|2021-10-28 11:05:40|704677.7|702677.7|704786.5|702786.5|704790.7|702790.7|704614.3|702614.3|38
1635419150000|2021-10-28 11:05:50|704789.6|702789.6|704914.9|702914.9|704924.5|702924.5|704752|702752|39
1635419160000|2021-10-28 11:06:00|704918|702918|704903.4|702903.4|704926.7|702926.7|704842.5|702842.5|38
1635419170000|2021-10-28 11:06:10|704910.4|702910.4|704929.7|702929.7|704969.4|702969.4|704895|702895|38
1635419180000|2021-10-28 11:06:20|704928.6|702928.6|704949.2|702949.2|704958.2|702958.2|704927.4|702927.4|30
1635419190000|2021-10-28 11:06:30|704946.6|702946.6|704944.7|702944.7|704946.6|702946.6|704914.6|702914.6|30
1635419200000|2021-10-28 11:06:40|704981.8|702981.8|704940.1|702940.1|705020.1|703020.1|704937.2|702937.2|38
1635419210000|2021-10-28 11:06:50|704950.4|702950.4|704974.4|702974.4|704974.4|702974.4|704910.5|702910.5|37
1635419220000|2021-10-28 11:07:00|704970.7|702970.7|704466.7|703466.7|704993.9|703466.7|704466.7|702943.1|34
1635419230000|2021-10-28 11:07:10|704464.8|703464.8|704974.3|702974.3|704985.4|703464.8|704464.8|702957.1|27
1635419240000|2021-10-28 11:07:20|704985|702985|704953.8|702953.8|705034.7|703034.7|704937.4|702937.4|37
1635419250000|2021-10-28 11:07:30|704950.1|702950.1|704854.5|702854.5|704950.1|702950.1|704786.5|702786.5|37
1635419260000|2021-10-28 11:07:40|704844.9|702844.9|704849|702849|704873.9|702873.9|704828.2|702828.2|33
1635419270000|2021-10-28 11:07:50|704831|702831|704825.7|702825.7|704861.6|702861.6|704809.1|702809.1|35
1635419280000|2021-10-28 11:08:00|704825.2|702825.2|704806|702806|704836.4|702836.4|704757.3|702757.3|37
1635419290000|2021-10-28 11:08:10|704805.3|702805.3|704960.4|702960.4|704980.9|702980.9|704805|702805|31
1635419300000|2021-10-28 11:08:20|704961.1|702961.1|704927.1|702927.1|704980.3|702980.3|704927.1|702927.1|33
1635419310000|2021-10-28 11:08:30|704912.1|702912.1|705002.1|703002.1|705002.1|703002.1|704912.1|702912.1|35
1635419320000|2021-10-28 11:08:40|705005.3|703005.3|705027|703027|705027.4|703027.4|705005.3|703005.3|27
1635419330000|2021-10-28 11:08:50|705031.1|703031.1|705059.6|703059.6|705073.4|703073.4|705021|703021|31
1635419340000|2021-10-28 11:09:00|705058.4|703058.4|705059.9|703059.9|705071|703071|705027.3|703027.3|35
1635419350000|2021-10-28 11:09:10|705058.7|703058.7|705049.6|703049.6|705064.7|703064.7|705049.2|703049.2|32
1635419360000|2021-10-28 11:09:20|705049.9|703049.9|705050.9|703050.9|705065.1|703065.1|705019.8|703019.8|36
1635419370000|2021-10-28 11:09:30|705049.8|703049.8|705068.8|703068.8|705078.1|703078.1|705049.4|703049.4|31
1635419380000|2021-10-28 11:09:40|705069.3|703069.3|705069.5|703069.5|705069.5|703069.5|705065.3|703065.3|21
1635419390000|2021-10-28 11:09:50|705068.7|703068.7|705101.6|703101.6|705105.2|703105.2|705068.7|703068.7|33
1635419400000|2021-10-28 11:10:00|705104.6|703104.6|705099|703099|705140.9|703140.9|705097.9|703097.9|34
1635419410000|2021-10-28 11:10:10|705097.2|703097.2|704986.9|702986.9|705098.1|703098.1|704965.8|702965.8|33
1635419420000|2021-10-28 11:10:20|704988.8|702988.8|705019.1|703019.1|705031.8|703031.8|704988.8|702988.8|32
1635419430000|2021-10-28 11:10:30|705018|703018|705008.7|703008.7|705018|703018|705003|703003|32
1635419440000|2021-10-28 11:10:40|705008.9|703008.9|705033.2|703033.2|705040.6|703040.6|704974.8|702974.8|33
1635419450000|2021-10-28 11:10:50|705064.8|703064.8|705177.4|703177.4|705192.1|703192.1|705064.8|703064.8|32
1635419460000|2021-10-28 11:11:00|705194.8|703194.8|705180.5|703180.5|705235|703235|705180.5|703180.5|31
1635419470000|2021-10-28 11:11:10|705180.9|703180.9|705190.1|703190.1|705207|703207|705170.8|703170.8|27
1635419480000|2021-10-28 11:11:20|705187.9|703187.9|705281.8|703281.8|705286.8|703286.8|705184|703184|30
1635419490000|2021-10-28 11:11:30|705281.5|703281.5|705243.3|703243.3|705281.5|703281.5|705233.3|703233.3|30
1635419500000|2021-10-28 11:11:40|705240.4|703240.4|705339.5|703339.5|705342.4|703824.6|704824.6|703240.4|27
1635419510000|2021-10-28 11:11:50|705339.1|703339.1|705368.2|703368.2|705369.3|703369.3|705339.1|703339.1|35
1635419520000|2021-10-28 11:12:00|705362.7|703362.7|705360|703360|705362.7|703362.7|705329.8|703329.8|32
1635419530000|2021-10-28 11:12:10|705365.2|703365.2|705382.8|703382.8|705388.8|703388.8|705365.2|703365.2|30
1635419540000|2021-10-28 11:12:20|705382.5|703382.5|705413.7|703413.7|705421.1|703421.1|705377.7|703377.7|31
1635419550000|2021-10-28 11:12:30|705408.6|703408.6|705454.6|703454.6|705477.5|703477.5|705408.6|703408.6|35
1635419560000|2021-10-28 11:12:40|705454.8|703454.8|705497.2|703497.2|705497.6|703497.6|705454.3|703454.3|30
1635419570000|2021-10-28 11:12:50|705496.4|703496.4|705512.4|703512.4|705522.9|703522.9|705485.3|703485.3|26
1635419580000|2021-10-28 11:13:00|705511.9|703511.9|705501.5|703501.5|705516.6|703516.6|705486.5|703486.5|26
1635419590000|2021-10-28 11:13:10|705502.2|703502.2|705493.7|703493.7|705507.8|703507.8|705493.7|703493.7|22
1635419600000|2021-10-28 11:13:20|705498.7|703498.7|705499|703499|705504.1|703504.1|705492.1|703492.1|15
1635419610000|2021-10-28 11:13:30|705500.6|703500.6|705486.1|703486.1|705505.7|703505.7|705486.1|703486.1|24
1635419620000|2021-10-28 11:13:40|705487.2|703487.2|705488|703488|705490.3|703490.3|705484.4|703484.4|17
1635419630000|2021-10-28 11:13:50|705487.8|703487.8|705489.3|703489.3|705492.7|703492.7|705487.8|703487.8|15
1635419640000|2021-10-28 11:14:00|705489.2|703489.2|705512|703512|705520.9|704019.1|705019.1|703487.3|29
1635419650000|2021-10-28 11:14:10|705513.4|703513.4|705502.9|703502.9|705521.3|703521.3|705502.9|703502.9|24
1635419660000|2021-10-28 11:14:20|705501.1|703501.1|705489.4|703489.4|705508.7|703508.7|705483.8|703483.8|25
1635419670000|2021-10-28 11:14:30|705492.5|703492.5|705469.8|703469.8|705499.8|703499.8|705468.7|703468.7|23
1635419680000|2021-10-28 11:14:40|705472.9|703472.9|705360.8|703360.8|705472.9|703472.9|705360.4|703360.4|35
1635419690000|2021-10-28 11:14:50|705355.1|703355.1|705370.7|703370.7|705404.3|703404.3|705353.3|703353.3|30
1635419700000|2021-10-28 11:15:00|705373.4|703373.4|705368.6|703368.6|705381.2|703381.2|705366.8|703366.8|31
1635419710000|2021-10-28 11:15:10|705356.3|703356.3|705336.6|703336.6|705356.3|703356.3|705335.8|703335.8|27
1635419720000|2021-10-28 11:15:20|705336.5|703336.5|705350.7|703350.7|705351|703351|705336.5|703336.5|19
1635419730000|2021-10-28 11:15:30|705350.2|703350.2|705465.6|703465.6|705465.6|703465.6|705349.2|703349.2|30
1635419740000|2021-10-28 11:15:40|705467.7|703467.7|705479.5|703479.5|705484|703484|705456.2|703456.2|25
1635419750000|2021-10-28 11:15:50|705481|703481|705460.8|703460.8|705481|703481|705460.8|703460.8|27
1635419760000|2021-10-28 11:16:00|705462|703462|705474.3|703474.3|705480.5|703480.5|705459|703459|33
1635419770000|2021-10-28 11:16:10|705478.6|703478.6|705494.2|703494.2|705496|703496|705478.6|703478.6|24
1635419780000|2021-10-28 11:16:20|705493.7|703493.7|705485.2|703485.2|705507.1|703507.1|705485.2|703485.2|25
1635419790000|2021-10-28 11:16:30|705485.6|703485.6|705490.8|703490.8|705490.8|703490.8|705468.3|703468.3|29
1635419800000|2021-10-28 11:16:40|705503.3|703503.3|705497.3|703497.3|705510|703510|705486.8|703486.8|21
1635419810000|2021-10-28 11:16:50|705503.5|703503.5|705490.9|703490.9|705503.5|703503.5|705490.9|703490.9|13
1635419820000|2021-10-28 11:17:00|705487.8|703487.8|705458.6|703458.6|705490.1|703490.1|705442.9|703442.9|20
1635419830000|2021-10-28 11:17:10|705460|703460|705493.4|703493.4|705496.1|703496.1|705457.2|703457.2|27
1635419840000|2021-10-28 11:17:20|705500.5|703500.5|705481.5|703481.5|705530.6|703530.6|705481.5|703481.5|34
1635419850000|2021-10-28 11:17:30|705483.9|703483.9|705524.8|703524.8|705524.8|703524.8|705482.5|703482.5|33
1635419860000|2021-10-28 11:17:40|705522.4|703522.4|705366.2|703366.2|705522.4|703977.2|704977.2|703366.2|29
1635419870000|2021-10-28 11:17:50|705364.2|703364.2|705482.8|703482.8|705507.8|703507.8|705362.5|703362.5|39
1635419880000|2021-10-28 11:18:00|705484.8|703484.8|705513.5|703513.5|705518.7|703518.7|705484.8|703484.8|35
1635419890000|2021-10-28 11:18:10|705515.8|703515.8|705511.7|703511.7|705516.4|703516.4|705510.2|703510.2|33
1635419900000|2021-10-28 11:18:20|705511.2|703511.2|705509.4|703509.4|705521.6|703521.6|705496.9|703496.9|29
1635419910000|2021-10-28 11:18:30|705513.5|703513.5|705496.7|703496.7|705521|703521|705496.7|703496.7|28
1635419920000|2021-10-28 11:18:40|705495.7|703495.7|705570.9|703570.9|705570.9|703570.9|705495.7|703495.7|28
1635419930000|2021-10-28 11:18:50|705569.8|703569.8|705508|703508|705580.3|704078.9|705032|703508|30
1635419940000|2021-10-28 11:19:00|705522.2|703522.2|705573.4|703573.4|705573.8|704071.9|705071.9|703522.2|26
1635419950000|2021-10-28 11:19:10|705572.2|703572.2|705630.6|703630.6|705631.7|704076.7|705074.1|703570.6|29
1635419960000|2021-10-28 11:19:20|705632.7|703632.7|705566.4|703566.4|705632.7|703632.7|705566.4|703566.4|33
1635419970000|2021-10-28 11:19:30|705565.1|703565.1|705671.8|703671.8|705671.8|704172.3|705090.2|703558.1|33
1635419980000|2021-10-28 11:19:40|705668.8|703668.8|705678.3|703678.3|705686.8|704196.8|705186.3|703666.3|31
1635419990000|2021-10-28 11:19:50|705678.2|703678.2|705679.8|703679.8|705680.3|703680.3|705675|703675|21
1635420000000|2021-10-28 11:20:00|705199.6|704199.6|705706.4|703706.4|705726.6|704199.6|705199.6|703706.4|32
1635420010000|2021-10-28 11:20:10|705705.3|703705.3|705714.5|703714.5|705723.5|703723.5|705704.3|703704.3|22
1635420020000|2021-10-28 11:20:20|705714.7|703714.7|705713.5|703713.5|705717.3|703717.3|705709.3|703709.3|18
1635420030000|2021-10-28 11:20:30|705714|703714|705229|704229|705716|704230.8|705224.9|703711.3|12
1635420040000|2021-10-28 11:20:40|705226.9|704226.9|705231.8|704231.8|705727.5|704234.9|705222.8|703719.2|34
1635420050000|2021-10-28 11:20:50|705227.6|704227.6|705720.8|703720.8|705726.5|704227.6|705227.6|703710.5|26
1635420060000|2021-10-28 11:21:00|705719.2|703719.2|705237.5|704237.5|705737.6|704238.5|705235.7|703713.6|24
1635420070000|2021-10-28 11:21:10|705234.5|704234.5|705720.4|703720.4|705733.8|704234.5|705228.8|703720.3|32
1635420080000|2021-10-28 11:21:20|705720.6|703720.6|705724.9|703724.9|705736|704223.1|705223.1|703720.2|25
1635420090000|2021-10-28 11:21:30|705723.2|703723.2|705679.5|703679.5|705723.2|703723.2|705663.6|703663.6|22
1635420100000|2021-10-28 11:21:40|705679|703679|705740.6|703740.6|705740.6|703740.6|705679|703679|21
1635420110000|2021-10-28 11:21:50|705742.6|703742.6|705714|703714|705748.5|703748.5|705712.1|703712.1|30
1635420120000|2021-10-28 11:22:00|705714.5|703714.5|705756.9|703756.9|705758|703758|705714.5|703714.5|30
1635420130000|2021-10-28 11:22:10|705757.2|703757.2|705732.5|703732.5|705759.1|703759.1|705732.2|703732.2|32
1635420140000|2021-10-28 11:22:20|705734|703734|705735.5|703735.5|705737.6|703737.6|705732.2|703732.2|21
1635420150000|2021-10-28 11:22:30|705734|703734|705729.3|703729.3|705735|703735|705714.5|703714.5|24
1635420160000|2021-10-28 11:22:40|705729.6|703729.6|705723.5|703723.5|705733.2|703733.2|705723.2|703723.2|21
1635420170000|2021-10-28 11:22:50|705723.4|703723.4|705667.8|703667.8|705725.5|703725.5|705667.3|703667.3|24
1635420180000|2021-10-28 11:23:00|705669.6|703669.6|705727.8|703727.8|705729.4|704179.9|705179.9|703669.6|22
1635420190000|2021-10-28 11:23:10|705728.3|703728.3|705470|703470|705729.1|704162|705162|703465.4|33
1635420200000|2021-10-28 11:23:20|705463.5|703463.5|705516.7|703516.7|705521.4|703521.4|705436.7|703436.7|34
1635420210000|2021-10-28 11:23:30|705516.9|703516.9|705531.7|703531.7|705545.4|703545.4|705515.3|703515.3|32
1635420220000|2021-10-28 11:23:40|705532.2|703532.2|705499.9|703499.9|705582.4|703582.4|705499.9|703499.9|26
1635420230000|2021-10-28 11:23:50|705496.7|703496.7|705476.8|703476.8|705496.7|703496.7|705461.8|703461.8|26
1635420240000|2021-10-28 11:24:00|705476.6|703476.6|705576.1|703576.1|705583.2|703583.2|705476.6|703476.6|34
1635420250000|2021-10-28 11:24:10|705574.3|703574.3|705652.9|703652.9|705656.2|703656.2|705574.3|703574.3|32
1635420260000|2021-10-28 11:24:20|705650.6|703650.6|705613.6|703613.6|705652|703652|705594|703594|28
1635420270000|2021-10-28 11:24:30|705614.7|703614.7|705707.1|703707.1|705707.1|703707.1|705613.4|703613.4|25
1635420280000|2021-10-28 11:24:40|705707.7|703707.7|705711.6|703711.6|705713.1|703713.1|705700.2|703700.2|32
1635420290000|2021-10-28 11:24:50|705714|703714|705731|703731|705760.4|703760.4|705714|703714|33
1635420300000|2021-10-28 11:25:00|705737.7|703737.7|705803.9|703803.9|705813.5|703813.5|705737.7|703737.7|34
1635420310000|2021-10-28 11:25:10|705796.5|703796.5|705774.2|703774.2|705802|703802|705754.3|703754.3|32
1635420320000|2021-10-28 11:25:20|705773.2|703773.2|705770.9|703770.9|705780.4|703780.4|705765.3|703765.3|33
1635420330000|2021-10-28 11:25:30|705770.8|703770.8|705761.3|703761.3|705781.4|703781.4|705759.5|703759.5|25
1635420340000|2021-10-28 11:25:40|705762.9|703762.9|705763.5|703763.5|705773.9|703773.9|705761.9|703761.9|26
1635420350000|2021-10-28 11:25:50|705763.7|703763.7|705728.6|703728.6|705763.7|703763.7|705711.5|703711.5|24
1635420360000|2021-10-28 11:26:00|705734.1|703734.1|705745.5|703745.5|705745.7|703745.7|705734.1|703734.1|24
1635420370000|2021-10-28 11:26:10|705746|703746|705723.1|703723.1|705746|703746|705715.8|703715.8|25
1635420380000|2021-10-28 11:26:20|705723.3|703723.3|705722.4|703722.4|705729.3|703729.3|705720.9|703720.9|31
1635420390000|2021-10-28 11:26:30|705722.5|703722.5|705738.9|703738.9|705750.2|703750.2|705717.5|703717.5|29
1635420400000|2021-10-28 11:26:40|705738.5|703738.5|705738|703738|705740.9|703740.9|705735.1|703735.1|26
1635420410000|2021-10-28 11:26:50|705736.3|703736.3|705725.1|703725.1|705736.3|703736.3|705721.6|703721.6|33
1635420420000|2021-10-28 11:27:00|705727.4|703727.4|705700.6|703700.6|705727.4|703727.4|705692|703692|26
1635420430000|2021-10-28 11:27:10|705701.6|703701.6|705722.7|703722.7|705728.5|703728.5|705698.5|703698.5|22
1635420440000|2021-10-28 11:27:20|705719.1|703719.1|705711.5|703711.5|705726.6|703726.6|705711.5|703711.5|25
1635420450000|2021-10-28 11:27:30|705718.3|703718.3|705723.5|703723.5|705749.1|703749.1|705714.2|703714.2|25
1635420460000|2021-10-28 11:27:40|705723.4|703723.4|705730.9|703730.9|705730.9|703730.9|705691.8|703691.8|30
1635420470000|2021-10-28 11:27:50|705679.8|703679.8|705676.8|703676.8|705682.8|703682.8|705668.8|703668.8|28
1635420480000|2021-10-28 11:28:00|705675.9|703675.9|705676.5|703676.5|705680.1|703680.1|705674.4|703674.4|15
1635420490000|2021-10-28 11:28:10|705675.8|703675.8|705680.9|703680.9|705681.1|703681.1|705670.7|703670.7|13
1635420500000|2021-10-28 11:28:20|705681|703681|705675.7|703675.7|705681|703681|705656.5|703656.5|15
1635420510000|2021-10-28 11:28:30|705691.4|703691.4|705711.8|703711.8|705732.8|703732.8|705691.4|703691.4|28
1635420520000|2021-10-28 11:28:40|705713.7|703713.7|705679.3|703679.3|705726.7|704184.8|705182.9|703677.4|23
1635420530000|2021-10-28 11:28:50|705680.5|703680.5|705780.9|703780.9|705824.6|704244.8|705244.8|703680.5|34
1635420540000|2021-10-28 11:29:00|705781|703781|705763.6|703763.6|705801.7|704267.2|705267.2|703757.2|28
1635420550000|2021-10-28 11:29:10|705764|703764|705775|703775|705776.1|703776.1|705759.7|703759.7|29
1635420560000|2021-10-28 11:29:20|705774.5|703774.5|705782.2|703782.2|705797|703797|705772.2|703772.2|34
1635420570000|2021-10-28 11:29:30|705781.6|703781.6|705298.9|704298.9|705820.8|704301.8|705295.1|703781.6|38
1635420580000|2021-10-28 11:29:40|705298.8|704298.8|705799|703799|705799|704302.8|705298.8|703790.9|27
1635420590000|2021-10-28 11:29:50|705800.4|703800.4|705853.6|703853.6|705853.6|704301.9|705301.4|703792.1|38
1635420600000|2021-10-28 11:30:00|705847|703847|705836.4|703836.4|705932.6|703932.6|705805.4|703805.4|34
1635420610000|2021-10-28 11:30:10|705837|703837|705833.3|703833.3|705894.8|703894.8|705820.1|703820.1|34
1635420620000|2021-10-28 11:30:20|705828.8|703828.8|705852.2|703852.2|705865.2|703865.2|705827.1|703827.1|34
1635420630000|2021-10-28 11:30:30|705850.3|703850.3|705861.5|703861.5|705861.6|704360.7|705356.5|703832.9|32
1635420640000|2021-10-28 11:30:40|705863.7|703863.7|705919.1|703919.1|705923.2|704367.5|705366.2|703858.6|34
1635420650000|2021-10-28 11:30:50|705928.2|703928.2|705885.1|703885.1|705931.9|703931.9|705879.8|703879.8|28
1635420660000|2021-10-28 11:31:00|705884.6|703884.6|705884.8|703884.8|705889.9|703889.9|705875.7|703875.7|29
1635420670000|2021-10-28 11:31:10|705885|703885|705861.1|703861.1|705885|704367.5|705367.1|703860|24
1635420680000|2021-10-28 11:31:20|705869|703869|705692.5|703692.5|705870.5|704353.7|705282.9|703683.2|38
1635420690000|2021-10-28 11:31:30|705700.1|703700.1|705686.4|703686.4|705700.1|703700.1|705686.4|703686.4|28
1635420700000|2021-10-28 11:31:40|705679.7|703679.7|705676.7|703676.7|705679.7|703679.7|705662.5|703662.5|29
1635420710000|2021-10-28 11:31:50|705677.3|703677.3|705535.2|703535.2|705677.3|703677.3|705535.2|703535.2|19
1635420720000|2021-10-28 11:32:00|705513.8|703513.8|705564.9|703564.9|705564.9|703564.9|705511.2|703511.2|36
1635420730000|2021-10-28 11:32:10|705564|703564|705542.1|703542.1|705570.4|703570.4|705527|703527|33
1635420740000|2021-10-28 11:32:20|705540.9|703540.9|705586.1|703586.1|705595.1|703595.1|705510.2|703510.2|30
1635420750000|2021-10-28 11:32:30|705578.9|703578.9|705583.2|703583.2|705586.2|703586.2|705572.1|703572.1|30
1635420760000|2021-10-28 11:32:40|705586.1|703586.1|705630.5|703630.5|705641.6|703641.6|705586.1|703586.1|36
1635420770000|2021-10-28 11:32:50|705631|703631|705568.8|703568.8|705631|703631|705567.8|703567.8|29
1635420780000|2021-10-28 11:33:00|705571.1|703571.1|705704.1|703704.1|705704.1|703704.1|705571.1|703571.1|35
1635420790000|2021-10-28 11:33:10|705710.7|703710.7|705788.6|703788.6|705799.5|703799.5|705708.3|703708.3|31
1635420800000|2021-10-28 11:33:20|705781.8|703781.8|705416.9|704416.9|705895.4|704416.9|705339.3|703771.5|37
1635420810000|2021-10-28 11:33:30|705414.3|704414.3|705998.4|703998.4|706010.9|704424|705393.9|703875.4|35
1635420820000|2021-10-28 11:33:40|705996.4|703996.4|706042.3|704042.3|706048.5|704048.5|705996.4|703996.4|37
1635420830000|2021-10-28 11:33:50|706039.7|704039.7|706027.6|704027.6|706083.3|704083.3|706027.6|704027.6|34
1635420840000|2021-10-28 11:34:00|706026|704026|705976.7|703976.7|706039.7|704527|705527|703969.3|33
1635420850000|2021-10-28 11:34:10|705972.8|703972.8|705973.7|703973.7|705977.1|703977.1|705971.7|703971.7|21
1635420860000|2021-10-28 11:34:20|705974.2|703974.2|705981|703981|705992.9|703992.9|705971|703971|33
1635420870000|2021-10-28 11:34:30|705981.2|703981.2|705978.8|703978.8|705997.5|703997.5|705973.9|703973.9|24
1635420880000|2021-10-28 11:34:40|705978.9|703978.9|705948.4|703948.4|705981.3|703981.3|705946.8|703946.8|22
1635420890000|2021-10-28 11:34:50|705948.6|703948.6|705963.7|703963.7|705963.9|703963.9|705947.1|703947.1|20
1635420900000|2021-10-28 11:35:00|705965.2|703965.2|706009.2|704009.2|706034.1|704034.1|705963|703963|24
1635420910000|2021-10-28 11:35:10|706014.3|704014.3|706060.2|704060.2|706060.2|704060.2|706007|704007|18
1635420920000|2021-10-28 11:35:20|706059.6|704059.6|706100.3|704100.3|706100.7|704573|705573|704059.6|28
1635420930000|2021-10-28 11:35:30|706097.6|704097.6|706092.6|704092.6|706098.2|704098.2|706085.9|704085.9|26
1635420940000|2021-10-28 11:35:40|706091.4|704091.4|706101.6|704101.6|706101.6|704101.6|706086.5|704086.5|21
1635420950000|2021-10-28 11:35:50|706117.6|704117.6|706105.5|704105.5|706121.3|704121.3|706074.5|704074.5|24
1635420960000|2021-10-28 11:36:00|706108.7|704108.7|706107.6|704107.6|706114.7|704114.7|706083.8|704083.8|30
1635420970000|2021-10-28 11:36:10|706109.3|704109.3|706103.4|704103.4|706113.7|704113.7|706098.8|704098.8|28
1635420980000|2021-10-28 11:36:20|706106.5|704106.5|706117.2|704117.2|706117.2|704117.2|706103.9|704103.9|15
1635420990000|2021-10-28 11:36:30|706116.7|704116.7|706122.1|704122.1|706123|704620|705620|704115|19
1635421000000|2021-10-28 11:36:40|706121.4|704121.4|706124.8|704124.8|706135.3|704625.7|705625.7|704121.4|15
1635421010000|2021-10-28 11:36:50|706119.5|704119.5|706218.1|704218.1|706224.6|704721|705622.6|704119.5|18
1635421020000|2021-10-28 11:37:00|706222.2|704222.2|706206.4|704206.4|706222.2|704222.2|706200|704200|26
1635421030000|2021-10-28 11:37:10|706203.2|704203.2|706200.8|704200.8|706208|704208|706197.6|704197.6|28
1635421040000|2021-10-28 11:37:20|706201|704201|706217.2|704217.2|706223.9|704723|705723|704199.5|25
1635421050000|2021-10-28 11:37:30|706217.3|704217.3|706217.2|704217.2|706226.2|704226.2|706212.2|704212.2|29
1635421060000|2021-10-28 11:37:40|706216|704216|706212.2|704212.2|706232.4|704727|705711.5|704212.2|27
1635421070000|2021-10-28 11:37:50|706200|704200|706154.6|704154.6|706208.4|704208.4|706149.3|704149.3|33
1635421080000|2021-10-28 11:38:00|706159.2|704159.2|706156.1|704156.1|706161.4|704161.4|706154.8|704154.8|18
1635421090000|2021-10-28 11:38:10|706080.9|704080.9|706025.6|704025.6|706092|704092|706000.4|704000.4|36
1635421100000|2021-10-28 11:38:20|706028.1|704028.1|705978.6|703978.6|706033.9|704033.9|705965.1|703965.1|35
1635421110000|2021-10-28 11:38:30|705984.8|703984.8|705927.5|703927.5|705984.8|704465.9|705465.9|703920.5|29
1635421120000|2021-10-28 11:38:40|705943.5|703943.5|705948.9|703948.9|705958.7|703958.7|705943.5|703943.5|34
1635421130000|2021-10-28 11:38:50|705950|703950|705944.9|703944.9|705951.5|703951.5|705929.5|703929.5|27
1635421140000|2021-10-28 11:39:00|705943.3|703943.3|705429.5|704429.5|705955.1|704434|705429.5|703932|29
1635421150000|2021-10-28 11:39:10|705930|703930|705905.7|703905.7|705931.4|703931.4|705896.9|703896.9|17
1635421160000|2021-10-28 11:39:20|705900.2|703900.2|705844.7|703844.7|705902.5|704338.1|705332.5|703834.6|34
1635421170000|2021-10-28 11:39:30|705846.2|703846.2|705909.4|703909.4|705920.3|703920.3|705839.5|703839.5|32
1635421180000|2021-10-28 11:39:40|705910|703910|705891.5|703891.5|705928.4|704429.2|705428.8|703883.1|30
1635421190000|2021-10-28 11:39:50|705893.9|703893.9|705889.9|703889.9|705895|704379.5|705379.5|703878.1|24
1635421200000|2021-10-28 11:40:00|705894.2|703894.2|705739.8|703739.8|705894.2|704310|705310|703734.7|32
1635421210000|2021-10-28 11:40:10|705750|703750|705774.2|703774.2|705814.1|703814.1|705750|703750|34
1635421220000|2021-10-28 11:40:20|705774.5|703774.5|705822.6|703822.6|705822.6|703822.6|705774.5|703774.5|25
1635421230000|2021-10-28 11:40:30|705823.8|703823.8|705738.8|703738.8|705861.1|703861.1|705738.8|703738.8|33
1635421240000|2021-10-28 11:40:40|705739.4|703739.4|705677.7|703677.7|705742.5|703742.5|705677.7|703677.7|32
1635421250000|2021-10-28 11:40:50|705677.4|703677.4|705798.6|703798.6|705805.1|703805.1|705676.1|703676.1|30
1635421260000|2021-10-28 11:41:00|705801.2|703801.2|705821.7|703821.7|705832.6|703832.6|705794.2|703794.2|21
1635421270000|2021-10-28 11:41:10|705821|703821|705823.1|703823.1|705826.2|703826.2|705821|703821|17
1635421280000|2021-10-28 11:41:20|705823.6|703823.6|705828.1|703828.1|705839.2|703839.2|705820.3|703820.3|28
1635421290000|2021-10-28 11:41:30|705824.3|703824.3|705816.1|703816.1|705824.3|703824.3|705811.5|703811.5|19
1635421300000|2021-10-28 11:41:40|705816.5|703816.5|705833|703833|705835.6|703835.6|705816.5|703816.5|18
1635421310000|2021-10-28 11:41:50|705851.2|703851.2|705830.4|703830.4|705859.8|703859.8|705826.8|703826.8|23
1635421320000|2021-10-28 11:42:00|705825.5|703825.5|705820|703820|705828|703828|705820|703820|24
1635421330000|2021-10-28 11:42:10|705821.3|703821.3|705862.4|703862.4|705865.8|703865.8|705810.2|703810.2|21
1635421340000|2021-10-28 11:42:20|705862.2|703862.2|705769.2|703769.2|705863.2|703863.2|705768.9|703768.9|26
1635421350000|2021-10-28 11:42:30|705763.8|703763.8|705774.6|703774.6|705779.6|703779.6|705760.4|703760.4|16
1635421360000|2021-10-28 11:42:40|705774.8|703774.8|705691|703691|705781.1|703781.1|705683.7|703683.7|26
1635421370000|2021-10-28 11:42:50|705691.8|703691.8|705670.9|703670.9|705692.8|703692.8|705661.6|703661.6|25
1635421380000|2021-10-28 11:43:00|705671.1|703671.1|705671.4|703671.4|705676.1|703676.1|705663.9|703663.9|28
1635421390000|2021-10-28 11:43:10|705669.5|703669.5|705573.3|703573.3|705673.3|703673.3|705557.1|703557.1|33
1635421400000|2021-10-28 11:43:20|705570.4|703570.4|705573.1|703573.1|705580.5|703580.5|705566.3|703566.3|21
1635421410000|2021-10-28 11:43:30|705577.9|703577.9|705591.2|703591.2|705592|703592|705576.4|703576.4|32
1635421420000|2021-10-28 11:43:40|705590.8|703590.8|705583.3|703583.3|705595|703595|705574.3|703574.3|18
1635421430000|2021-10-28 11:43:50|705582.2|703582.2|705559.5|703559.5|705602.5|703602.5|705554.8|703554.8|27
1635421440000|2021-10-28 11:44:00|705564.4|703564.4|705548.3|703548.3|705573|703573|705541.3|703541.3|23
1635421450000|2021-10-28 11:44:10|705545.3|703545.3|705574.1|703574.1|705582.6|703582.6|705545.3|703545.3|24
1635421460000|2021-10-28 11:44:20|705574.9|703574.9|705572.5|703572.5|705580.5|703580.5|705542|703542|27
1635421470000|2021-10-28 11:44:30|705581.2|703581.2|705580.5|703580.5|705600.4|703600.4|705566.8|703566.8|27
1635421480000|2021-10-28 11:44:40|705586.5|703586.5|705530.8|703530.8|705593.2|703593.2|705530.8|703530.8|32
1635421490000|2021-10-28 11:44:50|705538|703538|705537|703537|705565.5|703565.5|705527.5|703527.5|34
1635421500000|2021-10-28 11:45:00|705529.7|703529.7|705532|703532|705550.8|703550.8|705514.7|703514.7|27
1635421510000|2021-10-28 11:45:10|705520.2|703520.2|705546.9|703546.9|705548.8|703548.8|705512.3|703512.3|33
1635421520000|2021-10-28 11:45:20|705547.5|703547.5|705550.2|703550.2|705598.8|703598.8|705532.7|703532.7|35
1635421530000|2021-10-28 11:45:30|705543.8|703543.8|705498.9|703498.9|705554.9|703554.9|705492.8|703492.8|27
1635421540000|2021-10-28 11:45:40|705493.9|703493.9|705507.4|703507.4|705507.4|703507.4|705477.3|703477.3|24
1635421550000|2021-10-28 11:45:50|705501.2|703501.2|705490.4|703490.4|705502.4|703502.4|705489.9|703489.9|28
1635421560000|2021-10-28 11:46:00|705499|703499|705401.8|703401.8|705505.1|703505.1|705399.2|703399.2|35
1635421570000|2021-10-28 11:46:10|705401.9|703401.9|705171.9|703171.9|705404|703404|705171.9|703171.9|38
1635421580000|2021-10-28 11:46:20|705180.4|703180.4|705117.5|703117.5|705180.8|703180.8|705078.5|703078.5|40
1635421590000|2021-10-28 11:46:30|705118.4|703118.4|705200.1|703200.1|705216.9|703216.9|705106.2|703106.2|38
1635421600000|2021-10-28 11:46:40|705187|703187|705280.9|703280.9|705291.1|703291.1|705187|703187|35
1635421610000|2021-10-28 11:46:50|705279|703279|705328.2|703328.2|705384.7|703384.7|705267.5|703267.5|38
1635421620000|2021-10-28 11:47:00|705337.4|703337.4|705308.7|703308.7|705337.4|703337.4|705305.7|703305.7|34
1635421630000|2021-10-28 11:47:10|705307.1|703307.1|705321.4|703321.4|705322.4|703322.4|705302.6|703302.6|26
1635421640000|2021-10-28 11:47:20|705324.1|703324.1|705259.4|703259.4|705324.1|703324.1|705251.3|703251.3|35
1635421650000|2021-10-28 11:47:30|705269.3|703269.3|705298.4|703298.4|705323.7|703323.7|705269.3|703269.3|29
1635421660000|2021-10-28 11:47:40|705298.2|703298.2|705226.8|703226.8|705298.2|703298.2|705211.5|703211.5|23
1635421670000|2021-10-28 11:47:50|705225.7|703225.7|705150.1|703150.1|705229.7|703229.7|705150.1|703150.1|28
1635421680000|2021-10-28 11:48:00|705148.4|703148.4|704976.3|702976.3|705181.7|703181.7|704972.4|702972.4|39
1635421690000|2021-10-28 11:48:10|704949.1|702949.1|704909.7|702909.7|704967.4|702967.4|704843.8|702843.8|40
1635421700000|2021-10-28 11:48:20|704892.6|702892.6|704876.1|702876.1|704957.4|702957.4|704876.1|702876.1|39
1635421710000|2021-10-28 11:48:30|704865.4|702865.4|705008.9|703008.9|705025.3|703025.3|704865.4|702865.4|35
1635421720000|2021-10-28 11:48:40|705019.9|703019.9|705110.7|703110.7|705112|703112|705002.5|703002.5|34
1635421730000|2021-10-28 11:48:50|705107.1|703107.1|705078|703078|705133.5|703133.5|705042.5|703042.5|35
1635421740000|2021-10-28 11:49:00|705078.2|703078.2|705078.3|703078.3|705104|703104|705069.8|703069.8|34
1635421750000|2021-10-28 11:49:10|705075.1|703075.1|705062.9|703062.9|705102.3|703102.3|705043.1|703043.1|33
1635421760000|2021-10-28 11:49:20|705063.1|703063.1|705073.7|703073.7|705091.9|703091.9|705056.2|703056.2|33
1635421770000|2021-10-28 11:49:30|705085.9|703085.9|705056.4|703056.4|705129.3|703129.3|705056.4|703056.4|33
1635421780000|2021-10-28 11:49:40|705062|703062|705029.2|703029.2|705087|703087|705027.8|703027.8|30
1635421790000|2021-10-28 11:49:50|705029|703029|704973.7|702973.7|705029|703029|704951|702951|36
1635421800000|2021-10-28 11:50:00|704967.2|702967.2|705025.6|703025.6|705041.3|703041.3|704965.8|702965.8|37
1635421810000|2021-10-28 11:50:10|705019|703019|704913.1|702913.1|705037.1|703037.1|704907.2|702907.2|35
1635421820000|2021-10-28 11:50:20|704897.4|702897.4|704919.2|702919.2|704919.2|702919.2|704885.8|702885.8|34
1635421830000|2021-10-28 11:50:30|704919.9|702919.9|705037.7|703037.7|705046.8|703500|704500|702919.9|36
1635421840000|2021-10-28 11:50:40|705038.7|703038.7|705101.3|703101.3|705101.3|703101.3|705034.6|703034.6|38
1635421850000|2021-10-28 11:50:50|705102.1|703102.1|705154.9|703154.9|705157.7|703157.7|705092.6|703092.6|36
1635421860000|2021-10-28 11:51:00|705156.4|703156.4|705133|703133|705197.9|703197.9|705101|703101|38
1635421870000|2021-10-28 11:51:10|705131.3|703131.3|705137.4|703137.4|705172.5|703172.5|705125.5|703125.5|37
1635421880000|2021-10-28 11:51:20|705158.7|703158.7|705117.4|703117.4|705158.7|703158.7|705091.9|703091.9|32
1635421890000|2021-10-28 11:51:30|705104.5|703104.5|705154|703154|705185.9|703185.9|705104.5|703104.5|35
1635421900000|2021-10-28 11:51:40|705152.5|703152.5|705090.6|703090.6|705152.5|703629.5|704629.5|703083.5|30
1635421910000|2021-10-28 11:51:50|705090.5|703090.5|705084.4|703084.4|705121.6|703121.6|705084.1|703084.1|29
1635421920000|2021-10-28 11:52:00|705086.8|703086.8|705141.6|703141.6|705144.7|703144.7|705086.8|703086.8|31
1635421930000|2021-10-28 11:52:10|705141.8|703141.8|705080.4|703080.4|705141.8|703141.8|705080.4|703080.4|27
1635421940000|2021-10-28 11:52:20|705081.2|703081.2|705065.1|703065.1|705081.2|703081.2|705043.2|703043.2|30
1635421950000|2021-10-28 11:52:30|705063.7|703063.7|704999.6|702999.6|705071.3|703071.3|704999.6|702999.6|26
1635421960000|2021-10-28 11:52:40|704997.8|702997.8|705010.1|703010.1|705010.1|703010.1|704991.7|702991.7|30
1635421970000|2021-10-28 11:52:50|705006.7|703006.7|705011.2|703011.2|705014.2|703014.2|705005.6|703005.6|25
1635421980000|2021-10-28 11:53:00|705014.1|703014.1|705112|703112|705117.2|703117.2|705014.1|703014.1|24
1635421990000|2021-10-28 11:53:10|705112.6|703112.6|705071|703071|705112.6|703112.6|705058.8|703058.8|31
1635422000000|2021-10-28 11:53:20|705073.6|703073.6|705198.5|703198.5|705203.2|703203.2|705073.6|703073.6|32
1635422010000|2021-10-28 11:53:30|705197.2|703197.2|705234.4|703234.4|705236.5|703236.5|705183.8|703183.8|31
1635422020000|2021-10-28 11:53:40|705235.2|703235.2|705356.3|703356.3|705356.3|703356.3|705235.2|703235.2|35
1635422030000|2021-10-28 11:53:50|705355.6|703355.6|705418.3|703418.3|705493.8|703493.8|705354.8|703354.8|35
1635422040000|2021-10-28 11:54:00|705441.1|703441.1|705555.1|703555.1|705562.4|703562.4|705428.9|703428.9|35
1635422050000|2021-10-28 11:54:10|705566.4|703566.4|705593.4|703593.4|705635.8|703635.8|705556.2|703556.2|35
1635422060000|2021-10-28 11:54:20|705570.5|703570.5|705555.2|703555.2|705585.9|704016.3|705015.1|703534.2|37
1635422070000|2021-10-28 11:54:30|705552.2|703552.2|705557.2|703557.2|705574.4|703574.4|705552|703552|26
1635422080000|2021-10-28 11:54:40|705541.7|703541.7|705705.7|703705.7|705723.6|703723.6|705527.5|703527.5|32
1635422090000|2021-10-28 11:54:50|705706.1|703706.1|705751.8|703751.8|705759.4|703759.4|705658.1|703658.1|37
1635422100000|2021-10-28 11:55:00|705749.7|703749.7|705748.4|703748.4|705808.2|703808.2|705743.1|703743.1|36
1635422110000|2021-10-28 11:55:10|705699.3|703699.3|705561|703561|705699.3|703699.3|705528.2|703528.2|36
1635422120000|2021-10-28 11:55:20|705562.1|703562.1|705524.9|703524.9|705583|703583|705516.5|703516.5|31
1635422130000|2021-10-28 11:55:30|705525.6|703525.6|705618.6|703618.6|705618.6|703618.6|705525.6|703525.6|31
1635422140000|2021-10-28 11:55:40|705609.4|703609.4|705627|703627|705631.4|703631.4|705609.4|703609.4|30
1635422150000|2021-10-28 11:55:50|705623.8|703623.8|705567.5|703567.5|705658.8|703658.8|705561.9|703561.9|35
1635422160000|2021-10-28 11:56:00|705582|703582|705692|703692|705705.7|703705.7|705568.5|703568.5|32
1635422170000|2021-10-28 11:56:10|705692.2|703692.2|705709.6|703709.6|705722.7|703722.7|705678.6|703678.6|28
1635422180000|2021-10-28 11:56:20|705708.8|703708.8|705699.2|703699.2|705708.8|704182.4|705177.9|703689.1|32
1635422190000|2021-10-28 11:56:30|705699|703699|705681.5|703681.5|705699|703699|705680|703680|26
1635422200000|2021-10-28 11:56:40|705682.1|703682.1|705164.5|704164.5|705699.3|704164.5|705164.5|703665.1|32
1635422210000|2021-10-28 11:56:50|705164.2|704164.2|705536.4|703536.4|705614.1|704164.2|705164.2|703536.4|32
1635422220000|2021-10-28 11:57:00|705536.5|703536.5|705411.2|703411.2|705536.9|703536.9|705407.6|703407.6|35
1635422230000|2021-10-28 11:57:10|705418.1|703418.1|705490.2|703490.2|705490.2|703490.2|705418.1|703418.1|30
1635422240000|2021-10-28 11:57:20|705494.8|703494.8|705517.5|703517.5|705539|703539|705486.6|703486.6|33
1635422250000|2021-10-28 11:57:30|705522.5|703522.5|705581.3|703581.3|705582.7|704081.9|705077.6|703519.4|24
1635422260000|2021-10-28 11:57:40|705579.9|703579.9|705706|703706|705706|703706|705579.9|703579.9|35
1635422270000|2021-10-28 11:57:50|705707.6|703707.6|705718.5|703718.5|705727.8|703727.8|705707.6|703707.6|38
1635422280000|2021-10-28 11:58:00|705713.8|703713.8|705711.1|703711.1|705717.4|704170.9|705170.9|703649.4|34
1635422290000|2021-10-28 11:58:10|705710.8|703710.8|705770.2|703770.2|705784.6|703784.6|705707|703707|30
1635422300000|2021-10-28 11:58:20|705771.1|703771.1|705748.2|703748.2|705781|703781|705727.7|703727.7|38
1635422310000|2021-10-28 11:58:30|705749.9|703749.9|705763.8|703763.8|705773.2|703773.2|705726.4|703726.4|35
1635422320000|2021-10-28 11:58:40|705766.1|703766.1|705782.6|703782.6|705797.6|703797.6|705766.1|703766.1|37
1635422330000|2021-10-28 11:58:50|705782.5|703782.5|705779.2|703779.2|705808.9|703808.9|705779.2|703779.2|38
1635422340000|2021-10-28 11:59:00|705779.3|703779.3|705817.1|703817.1|705819.5|703819.5|705774.7|703774.7|35
1635422350000|2021-10-28 11:59:10|705816.6|703816.6|705823.6|703823.6|705840|703840|705809.8|703809.8|32
1635422360000|2021-10-28 11:59:20|705825.3|703825.3|705785.6|703785.6|705830.7|703830.7|705785.6|703785.6|23
1635422370000|2021-10-28 11:59:30|705787|703787|705775.7|703775.7|705789.4|703789.4|705767.9|703767.9|23
1635422380000|2021-10-28 11:59:40|705776|703776|705685.6|703685.6|705777.8|703777.8|705680.3|703680.3|28
1635422390000|2021-10-28 11:59:50|705684.8|703684.8|705675.9|703675.9|705696.4|703696.4|705662.7|703662.7|37
1635422400000|2021-10-28 12:00:00|705683.7|703683.7|705776.6|703776.6|705776.6|703776.6|705677.6|703677.6|37
1635422410000|2021-10-28 12:00:10|705774.5|703774.5|705716.6|703716.6|705803.4|703803.4|705694.3|703694.3|36
1635422420000|2021-10-28 12:00:20|705717.6|703717.6|705657.9|703657.9|705719.7|703719.7|705657.9|703657.9|30
1635422430000|2021-10-28 12:00:30|705658.6|703658.6|705589.4|703589.4|705658.6|703658.6|705584.5|703584.5|35
1635422440000|2021-10-28 12:00:40|705525.9|703525.9|705550.3|703550.3|705568.8|703568.8|705515.5|703515.5|40
1635422450000|2021-10-28 12:00:50|705553|703553|705568.8|703568.8|705653|703653|705544.6|703544.6|39
1635422460000|2021-10-28 12:01:00|705568.3|703568.3|705562.6|703562.6|705569.1|703569.1|705542.2|703542.2|33
1635422470000|2021-10-28 12:01:10|705564.4|703564.4|705581.3|703581.3|705581.3|703581.3|705548.3|703548.3|33
1635422480000|2021-10-28 12:01:20|705588|703588|705687.2|703687.2|705687.2|704183.2|705183.2|703588|38
1635422490000|2021-10-28 12:01:30|705683.4|703683.4|705704.5|703704.5|705727.4|703727.4|705683.4|703683.4|37
1635422500000|2021-10-28 12:01:40|705704.3|703704.3|705729.2|703729.2|705731|703731|705701.4|703701.4|29
1635422510000|2021-10-28 12:01:50|705725.8|703725.8|705717.6|703717.6|705758.5|704248.7|705245.9|703717.6|32
1635422520000|2021-10-28 12:02:00|705724.7|703724.7|705337.4|704337.4|705794.9|704356.5|705187.6|703700.7|38
1635422530000|2021-10-28 12:02:10|705340.3|704340.3|705675.3|703675.3|705804.1|704340.3|705159.4|703657.5|39
1635422540000|2021-10-28 12:02:20|705688|703688|705180.3|704180.3|705732.4|704229|705178.6|703688|37
1635422550000|2021-10-28 12:02:30|705682.2|703682.2|705022.8|704022.8|705682.2|704175.5|705022.8|703573.8|34
1635422560000|2021-10-28 12:02:40|705023.5|704023.5|705392.4|703392.4|705522.1|704023.5|704943|703350.8|37
1635422570000|2021-10-28 12:02:50|705389.1|703389.1|705390.5|703390.5|705432.5|703926.2|704880.7|703367.5|38
1635422580000|2021-10-28 12:03:00|705377.9|703377.9|705277.2|703277.2|705461.5|703461.5|705268.1|703268.1|38
1635422590000|2021-10-28 12:03:10|705269.7|703269.7|705237.7|703237.7|705269.7|703269.7|705212|703212|35
1635422600000|2021-10-28 12:03:20|705247.4|703247.4|705161|703161|705261.4|703653|704653|703136.4|39
1635422610000|2021-10-28 12:03:30|705173.7|703173.7|705145.6|703145.6|705173.7|703667.5|704653.9|703145.2|30
1635422620000|2021-10-28 12:03:40|705135.7|703135.7|705143.5|703143.5|705170.7|703646.3|704640.4|703134.4|37
1635422630000|2021-10-28 12:03:50|705159|703159|705211.1|703211.1|705261.1|703711.1|704665|703157.7|35
1635422640000|2021-10-28 12:04:00|705203.3|703203.3|704721.8|703721.8|705237.6|703729.7|704719.4|703198.2|36
1635422650000|2021-10-28 12:04:10|704722.7|703722.7|705176.5|703176.5|705244.1|703727.4|704695.5|703176.3|34
1635422660000|2021-10-28 12:04:20|705179.3|703179.3|705203.6|703203.6|705229.8|703721.4|704665.9|703169.8|33
1635422670000|2021-10-28 12:04:30|705204.3|703204.3|704653.9|703653.9|705242.9|703735.1|704653.9|703202.8|36
1635422680000|2021-10-28 12:04:40|704634.8|703634.8|704487.9|703487.9|705112.5|703634.8|704487.9|703046|36
1635422690000|2021-10-28 12:04:50|704459.3|703459.3|705011.5|703011.5|705026.9|703459.3|704326.4|702825.7|38
1635422700000|2021-10-28 12:05:00|705009.4|703009.4|704972.1|702972.1|705012.1|703503.8|704489.6|702972.1|38
1635422710000|2021-10-28 12:05:10|704978|702978|705101.4|703101.4|705134.4|703134.4|704978|702978|39
1635422720000|2021-10-28 12:05:20|705098.7|703098.7|705124.5|703124.5|705126.3|703126.3|705069.9|703069.9|31
1635422730000|2021-10-28 12:05:30|705113.4|703113.4|705060.7|703060.7|705162.8|703617.6|704591|703056.2|39
1635422740000|2021-10-28 12:05:40|704568.7|703568.7|705107.3|703107.3|705119.1|703568.7|704542.8|703052.2|36
1635422750000|2021-10-28 12:05:50|705102.8|703102.8|705119.3|703119.3|705136.7|703136.7|705090.5|703090.5|38
1635422760000|2021-10-28 12:06:00|705117.3|703117.3|704562.6|703562.6|705120.9|703570.3|704561.8|703087|32
1635422770000|2021-10-28 12:06:10|704558.1|703558.1|704525.5|703525.5|705041|703559.2|704519.2|703024.1|28
1635422780000|2021-10-28 12:06:20|704530.9|703530.9|704467|703467|705060.9|703586.3|704467|702983.2|34
1635422790000|2021-10-28 12:06:30|704475.7|703475.7|704974.5|702974.5|704976.8|703479.5|704416.1|702927|34
1635422800000|2021-10-28 12:06:40|704962.4|702962.4|704419.3|703419.3|704962.4|703480.2|704417.1|702936.9|37
1635422810000|2021-10-28 12:06:50|704426.5|703426.5|704368.4|703368.4|704883|703437|704368.4|702883|33
1635422820000|2021-10-28 12:07:00|704369.6|703369.6|704379.7|703379.7|704379.7|703379.7|704364.4|703364.4|34
1635422830000|2021-10-28 12:07:10|704388.2|703388.2|704433.2|703433.2|704923.3|703433.2|704370.6|702916.7|38
1635422840000|2021-10-28 12:07:20|704434|703434|704472.7|703472.7|705008.8|703530.1|704433.5|702998.7|31
1635422850000|2021-10-28 12:07:30|704469.5|703469.5|704436.9|703436.9|704951.6|703469.5|704425|702897.6|35
1635422860000|2021-10-28 12:07:40|704435.3|703435.3|704448.4|703448.4|704448.4|703448.4|704423.5|703423.5|33
1635422870000|2021-10-28 12:07:50|704447.3|703447.3|704614.6|703614.6|705115.9|703622.3|704447.3|703069|36
1635422880000|2021-10-28 12:08:00|704603.1|703603.1|705174.1|703174.1|705194.1|703653.2|704576|703074|37
1635422890000|2021-10-28 12:08:10|705174.2|703174.2|704649.7|703649.7|705174.2|703649.7|704619.8|703119.5|32
1635422900000|2021-10-28 12:08:20|705163.7|703163.7|704672.4|703672.4|705193.9|703700.1|704644.6|703142.6|33
1635422910000|2021-10-28 12:08:30|705183.1|703183.1|704713.2|703713.2|705214.8|703722.3|704625.6|703125.4|34
1635422920000|2021-10-28 12:08:40|704724.8|703724.8|705145.5|703145.5|705183.2|703724.8|704643.7|703144.5|23
1635422930000|2021-10-28 12:08:50|705144.7|703144.7|704642.2|703642.2|705180.5|703677.2|704642.2|703143.2|33
1635422940000|2021-10-28 12:09:00|704640.8|703640.8|704581.4|703581.4|705137.8|703640.8|704568|703070.3|38
1635422950000|2021-10-28 12:09:10|704587.2|703587.2|704528.9|703528.9|705105.5|703587.2|704521.4|703034.6|33
1635422960000|2021-10-28 12:09:20|704524.4|703524.4|704515.6|703515.6|704543.1|703543.1|704474.5|703474.5|34
1635422970000|2021-10-28 12:09:30|705031.7|703031.7|704536.8|703536.8|705045.6|703540.2|704505.4|703001.1|39
1635422980000|2021-10-28 12:09:40|704538.3|703538.3|704540.6|703540.6|705043.5|703540.6|704507.6|703012.4|37
1635422990000|2021-10-28 12:09:50|704541.2|703541.2|704516.3|703516.3|705037.1|703546.6|704511.3|703017.2|36
1635423000000|2021-10-28 12:10:00|704517.5|703517.5|704536.8|703536.8|705048.6|703553.7|704517.5|703017.4|33
1635423010000|2021-10-28 12:10:10|704526.4|703526.4|704492.6|703492.6|705020.6|703538.5|704492.6|703020.6|37
1635423020000|2021-10-28 12:10:20|704493.1|703493.1|704484.8|703484.8|705011.6|703519.5|704478.8|703011.6|35
1635423030000|2021-10-28 12:10:30|704489.5|703489.5|704495.5|703495.5|705034.6|703526.3|704470.7|702970.2|38
1635423040000|2021-10-28 12:10:40|704489.4|703489.4|705025.1|703025.1|705031.9|703535|704489.4|702998.8|31
1635423050000|2021-10-28 12:10:50|704522|703522|704525.1|703525.1|705010.5|703526.5|704505.3|703009.1|29
1635423060000|2021-10-28 12:11:00|704525|703525|704521.1|703521.1|705022.4|703527.5|704505.9|703022.4|28
1635423070000|2021-10-28 12:11:10|704521.6|703521.6|704540.1|703540.1|705022|703547.6|704513|703022|31
1635423080000|2021-10-28 12:11:20|704542.1|703542.1|704570.5|703570.5|705068.9|703573.6|704542.1|703068.9|37
1635423090000|2021-10-28 12:11:30|704572.4|703572.4|704533.9|703533.9|705051.3|703575.4|704533.9|703045.2|32
1635423100000|2021-10-28 12:11:40|704538.5|703538.5|704576.4|703576.4|705069.5|703577.7|704530.7|703013.4|35
1635423110000|2021-10-28 12:11:50|704574.8|703574.8|704573.1|703573.1|704578.6|703578.6|704557.7|703557.7|35
1635423120000|2021-10-28 12:12:00|704585.6|703585.6|704501.4|703501.4|705059.9|703591.7|704501.4|703024.2|34
1635423130000|2021-10-28 12:12:10|704502|703502|704532.6|703532.6|705034.5|703540.2|704502|703030.2|36
1635423140000|2021-10-28 12:12:20|704533.6|703533.6|704457.4|703457.4|704968.6|703535.3|704451.9|702967.5|35
1635423150000|2021-10-28 12:12:30|704457.1|703457.1|704457.9|703457.9|704465.1|703465.1|704444.7|703444.7|35
1635423160000|2021-10-28 12:12:40|704458|703458|704499.2|703499.2|704987.3|703499.2|704443.1|702955.1|33
1635423170000|2021-10-28 12:12:50|704502.9|703502.9|704441.1|703441.1|704961.4|703513.9|704441.1|702957.6|34
1635423180000|2021-10-28 12:13:00|704444.9|703444.9|704443.6|703443.6|704446|703446|704443.1|703443.1|25
1635423190000|2021-10-28 12:13:10|704443.2|703443.2|704355.8|703355.8|704443.2|703443.2|704355.8|703355.8|26
1635423200000|2021-10-28 12:13:20|704356.8|703356.8|704277.5|703277.5|704374.1|703374.1|704277.5|703277.5|36
1635423210000|2021-10-28 12:13:30|704279|703279|704298.5|703298.5|704300.8|703300.8|704262.8|703262.8|38
1635423220000|2021-10-28 12:13:40|704311.9|703311.9|704149|703149|704315.9|703315.9|704149|703149|34
1635423230000|2021-10-28 12:13:50|704136.4|703136.4|704666.2|702666.2|704711.4|703206|704053.1|702552.5|38
1635423240000|2021-10-28 12:14:00|704680.3|702680.3|704781.7|702781.7|704792.7|703241.9|704202.2|702679.3|38
1635423250000|2021-10-28 12:14:10|704792.9|702792.9|704450.8|703450.8|704811.3|703450.8|704406.4|702776.2|32
1635423260000|2021-10-28 12:14:20|704447.9|703447.9|704835.6|702835.6|704841.4|703450.5|704393.9|702807.6|30
1635423270000|2021-10-28 12:14:30|704837.5|702837.5|704449.5|703449.5|704879.5|703449.5|704444.9|702795.4|32
1635423280000|2021-10-28 12:14:40|704448.8|703448.8|704941.8|702941.8|704969.3|703450.6|704448.8|702939.4|39
1635423290000|2021-10-28 12:14:50|704938.8|702938.8|704522.9|703522.9|705006|703523.9|704504.8|702929.6|37
1635423300000|2021-10-28 12:15:00|704506.3|703506.3|705082.1|703082.1|705091.2|703559.9|704505.9|703012.5|34
1635423310000|2021-10-28 12:15:10|705080.6|703080.6|705138|703138|705144.5|703583.3|704569.8|703030|29
1635423320000|2021-10-28 12:15:20|705135.9|703135.9|704626.1|703626.1|705155.2|703635.2|704626|703121.2|32
1635423330000|2021-10-28 12:15:30|704641.7|703641.7|705230.9|703230.9|705242.3|703694.6|704641.7|703161.2|39
1635423340000|2021-10-28 12:15:40|705223.8|703223.8|705269.2|703269.2|705269.2|703747.4|704731.4|703205.1|37
1635423350000|2021-10-28 12:15:50|705256.4|703256.4|705244.3|703244.3|705279.5|703781.3|704767.1|703244.3|31
1635423360000|2021-10-28 12:16:00|705244.4|703244.4|704546.2|703546.2|705244.4|703567.8|704546.2|703052|33
1635423370000|2021-10-28 12:16:10|704546.8|703546.8|704552.5|703552.5|704563.4|703563.4|704527.9|703527.9|36
1635423380000|2021-10-28 12:16:20|704551.2|703551.2|704533.5|703533.5|704552.5|703552.5|704533.5|703533.5|33
1635423390000|2021-10-28 12:16:30|704534.6|703534.6|704527.6|703527.6|704542.7|703542.7|704526.1|703526.1|30
1635423400000|2021-10-28 12:16:40|704527.9|703527.9|704552|703552|704577|703577|704526.1|703526.1|28
1635423410000|2021-10-28 12:16:50|704545|703545|704533.3|703533.3|704551.3|703551.3|704526.8|703526.8|27
1635423420000|2021-10-28 12:17:00|704529|703529|704507.1|703507.1|704537.9|703537.9|704482.6|703482.6|30
1635423430000|2021-10-28 12:17:10|704506.3|703506.3|704517.9|703517.9|704526.6|703526.6|704501.1|703501.1|21
1635423440000|2021-10-28 12:17:20|704516.5|703516.5|704521|703521|704536.4|703536.4|704503.9|703503.9|29
1635423450000|2021-10-28 12:17:30|704519.7|703519.7|704527.7|703527.7|704529.9|703529.9|704513.5|703513.5|19
1635423460000|2021-10-28 12:17:40|704522.3|703522.3|704522.8|703522.8|704529.2|703529.2|704511.7|703511.7|24
1635423470000|2021-10-28 12:17:50|704522.7|703522.7|704579.1|703579.1|704583.5|703583.5|704522.7|703522.7|30
1635423480000|2021-10-28 12:18:00|704578.8|703578.8|704565.7|703565.7|704593.9|703593.9|704565.7|703565.7|19
1635423490000|2021-10-28 12:18:10|704564.3|703564.3|704574.3|703574.3|704579.3|703579.3|704548.5|703548.5|26
1635423500000|2021-10-28 12:18:20|704575.6|703575.6|704599.7|703599.7|704601.1|703601.1|704575.6|703575.6|30
1635423510000|2021-10-28 12:18:30|704600.3|703600.3|704682.9|703682.9|704716.4|703716.4|704582.6|703582.6|36
1635423520000|2021-10-28 12:18:40|704684.9|703684.9|704653.2|703653.2|705186.8|703743.3|704644.2|703186.8|38
1635423530000|2021-10-28 12:18:50|704650.2|703650.2|704646.9|703646.9|704660.3|703660.3|704646.9|703646.9|24
1635423540000|2021-10-28 12:19:00|704647.6|703647.6|704659.4|703659.4|704669|703669|704647.6|703647.6|31
1635423550000|2021-10-28 12:19:10|704658.8|703658.8|704656|703656|704659|703659|704644.5|703644.5|31
1635423560000|2021-10-28 12:19:20|704653.7|703653.7|704802.2|703802.2|704825.1|703825.1|704648.7|703648.7|38
1635423570000|2021-10-28 12:19:30|704828.7|703828.7|704789.8|703789.8|704830.1|703830.1|704772.5|703772.5|37
1635423580000|2021-10-28 12:19:40|704795.2|703795.2|704776.4|703776.4|705275|703799.2|704754.2|703275|39
1635423590000|2021-10-28 12:19:50|704785.8|703785.8|704761.4|703761.4|705285.3|703809.7|704761.1|703285.3|37
1635423600000|2021-10-28 12:20:00|704759.9|703759.9|704662.4|703662.4|705237.2|703788.9|704654|703237.2|40
1635423610000|2021-10-28 12:20:10|704645.7|703645.7|705112.9|703112.9|705128|703645.7|704593.5|703104.2|36
1635423620000|2021-10-28 12:20:20|705112.7|703112.7|705093.7|703093.7|705127.5|703127.5|705086.4|703086.4|34
1635423630000|2021-10-28 12:20:30|705095.9|703095.9|704612.3|703612.3|705098|703612.3|704605.8|703085.6|32
1635423640000|2021-10-28 12:20:40|704605.7|703605.7|704688|703688|705195.8|703688.9|704605.7|703188.4|30
1635423650000|2021-10-28 12:20:50|704685.8|703685.8|704688.1|703688.1|705177.7|703706.4|704659.2|703177.7|30
1635423660000|2021-10-28 12:21:00|704692.7|703692.7|704685.1|703685.1|704697.1|703697.1|704679|703679|33
1635423670000|2021-10-28 12:21:10|704685.7|703685.7|704696.4|703696.4|704704.3|703704.3|704681.5|703681.5|30
1635423680000|2021-10-28 12:21:20|704699|703699|704692.8|703692.8|704702.7|703702.7|704687.9|703687.9|34
1635423690000|2021-10-28 12:21:30|704693.6|703693.6|704680.1|703680.1|704696.2|703696.2|704678.7|703678.7|25
1635423700000|2021-10-28 12:21:40|704683.7|703683.7|705259.3|703259.3|705271.8|703766.9|704678.5|703259.3|28
1635423710000|2021-10-28 12:21:50|704744.2|703744.2|704749.9|703749.9|704767.6|703767.6|704727.4|703727.4|39
1635423720000|2021-10-28 12:22:00|704747.2|703747.2|705303|703303|705303|703792.1|704729.3|703243.4|37
1635423730000|2021-10-28 12:22:10|704795.5|703795.5|704793.9|703793.9|705327.8|703823.2|704773.1|703311.6|37
1635423740000|2021-10-28 12:22:20|704798.8|703798.8|704869.8|703869.8|705337.3|703873.8|704793.1|703337.3|31
1635423750000|2021-10-28 12:22:30|704870.3|703870.3|704859.3|703859.3|705361.3|703870.3|704847.1|703360.7|25
1635423760000|2021-10-28 12:22:40|704860|703860|704858.8|703858.8|704863.1|703863.1|704852|703852|27
1635423770000|2021-10-28 12:22:50|704839.2|703839.2|704692.4|703692.4|705328.1|703840.7|704686.9|703247|37
1635423780000|2021-10-28 12:23:00|704690.9|703690.9|704600.7|703600.7|705130.6|703692.2|704597.8|703097.2|38
1635423790000|2021-10-28 12:23:10|704593.2|703593.2|704554.5|703554.5|705028.9|703613.3|704554.5|703028.9|35
1635423800000|2021-10-28 12:23:20|704555.4|703555.4|704553|703553|705075.7|703570.6|704543.9|703054.9|35
1635423810000|2021-10-28 12:23:30|704529.2|703529.2|704350.9|703350.9|705020.8|703529.2|704322|702811.9|32
1635423820000|2021-10-28 12:23:40|704354.6|703354.6|704913.6|702913.6|704921.3|703406|704354.6|702863.7|35
1635423830000|2021-10-28 12:23:50|704914.4|702914.4|704914.6|702914.6|704960.4|703429|704414.9|702908.1|35
1635423840000|2021-10-28 12:24:00|704920.4|702920.4|705040.2|703040.2|705054|703548.7|704385|702888.5|32
1635423850000|2021-10-28 12:24:10|705033.2|703033.2|705014.9|703014.9|705066.8|703532.6|704513.3|703012.3|36
1635423860000|2021-10-28 12:24:20|704999.7|702999.7|704964.8|702964.8|704999.7|702999.7|704943.4|702943.4|31
1635423870000|2021-10-28 12:24:30|704950.3|702950.3|704492|703492|705006.3|703495.7|704492|702947.2|36
1635423880000|2021-10-28 12:24:40|704496.1|703496.1|704510|703510|705017.3|703520.6|704477.7|702971.1|36
1635423890000|2021-10-28 12:24:50|704508.7|703508.7|704471.9|703471.9|705036.6|703535|704471.9|702983.1|34
1635423900000|2021-10-28 12:25:00|704472.5|703472.5|704257.2|703257.2|704974.2|703485.5|704257.2|702864|36
1635423910000|2021-10-28 12:25:10|704257.6|703257.6|704603.3|702603.3|704770.2|703268.3|704182.4|702570.8|40
1635423920000|2021-10-28 12:25:20|704604.3|702604.3|704632.4|702632.4|704632.4|703114.7|704098.4|702591.1|36
1635423930000|2021-10-28 12:25:30|704621.1|702621.1|704730.5|702730.5|704803.6|703261.5|704261.5|702620.8|38
1635423940000|2021-10-28 12:25:40|704733.5|702733.5|704655.3|702655.3|704737.1|702737.1|704653.4|702653.4|33
1635423950000|2021-10-28 12:25:50|704654.5|702654.5|704708.8|702708.8|704724.6|702724.6|704654.5|702654.5|32
1635423960000|2021-10-28 12:26:00|704706.4|702706.4|704655.5|702655.5|704719.5|702719.5|704648.1|702648.1|30
1635423970000|2021-10-28 12:26:10|704655.2|702655.2|704678.6|702678.6|704746|703236.9|704227.7|702655.2|32
1635423980000|2021-10-28 12:26:20|704679.1|702679.1|704656.3|702656.3|704687|702687|704651.5|702651.5|33
1635423990000|2021-10-28 12:26:30|704659.5|702659.5|704681.4|702681.4|704693.9|702693.9|704653.8|702653.8|26
1635424000000|2021-10-28 12:26:40|704675.7|702675.7|704656.6|702656.6|704683.8|702683.8|704656.6|702656.6|18
1635424010000|2021-10-28 12:26:50|704657.2|702657.2|704710.7|702710.7|704721.7|703189.8|704189.8|702657.2|26
1635424020000|2021-10-28 12:27:00|704711.5|702711.5|704909.1|702909.1|704910.6|703415.5|704242.5|702708.6|32
1635424030000|2021-10-28 12:27:10|704908.9|702908.9|704899.2|702899.2|704922.6|702922.6|704899.2|702899.2|25
1635424040000|2021-10-28 12:27:20|704434.3|703434.3|704957.5|702957.5|704969.2|703434.3|704386.4|702947.7|31
1635424050000|2021-10-28 12:27:30|704963.8|702963.8|705004.7|703004.7|705009|703537.9|704501.7|702958|29
1635424060000|2021-10-28 12:27:40|704996|702996|704996.9|702996.9|705034.6|703524|704524|702988.7|29
1635424070000|2021-10-28 12:27:50|705000.3|703000.3|704490.3|703490.3|705008|703497.5|704481.2|702997.6|25
1635424080000|2021-10-28 12:28:00|704487.1|703487.1|704436.1|703436.1|704941.3|703487.9|704410.7|702941.3|32
1635424090000|2021-10-28 12:28:10|704432|703432|704905.6|702905.6|704919.5|703432.2|704416.1|702896.2|16
1635424100000|2021-10-28 12:28:20|704896.4|702896.4|704348.6|703348.6|704931.8|703348.6|704348.6|702853|26
1635424110000|2021-10-28 12:28:30|704849.1|702849.1|704884.9|702884.9|704910.5|703418.3|704359.3|702830.5|35
1635424120000|2021-10-28 12:28:40|704887|702887|704401.5|703401.5|704912.2|703401.5|704401.5|702881.1|27
1635424130000|2021-10-28 12:28:50|704406|703406|704915.7|702915.7|704945|703406|704406|702878.5|26
1635424140000|2021-10-28 12:29:00|704909.8|702909.8|704852.4|702852.4|704929.5|703353.6|704327.8|702830|30
1635424150000|2021-10-28 12:29:10|704855|702855|704800.5|702800.5|704867.7|702867.7|704794.6|702794.6|27
1635424160000|2021-10-28 12:29:20|704803.4|702803.4|704808.2|702808.2|704827.1|703305.3|704288.2|702778.5|23
1635424170000|2021-10-28 12:29:30|704812.3|702812.3|704818.2|702818.2|704830.5|702830.5|704753.6|702753.6|30
1635424180000|2021-10-28 12:29:40|704810.2|702810.2|704760.1|702760.1|704817.1|702817.1|704741|702741|26
1635424190000|2021-10-28 12:29:50|704769.5|702769.5|704736.3|702736.3|704791.5|702791.5|704733.4|702733.4|32
1635424200000|2021-10-28 12:30:00|704735.7|702735.7|704723.2|702723.2|704934.7|702934.7|704699.1|702699.1|40
1635424210000|2021-10-28 12:30:10|704710.1|702710.1|704730.7|702730.7|704758|703249.4|704249.2|702707.4|33
1635424220000|2021-10-28 12:30:20|704732|702732|704673.7|702673.7|704748.6|703256.7|704155.2|702670.9|33
1635424230000|2021-10-28 12:30:30|704665.5|702665.5|704181.2|703181.2|704723.1|703189|704170.3|702665.5|36
1635424240000|2021-10-28 12:30:40|704176.8|703176.8|704180|703180|704187.6|703187.6|704170.9|703170.9|34
1635424250000|2021-10-28 12:30:50|704182.3|703182.3|704683.1|702683.1|704693.1|703192.7|704170.9|702674.7|34
1635424260000|2021-10-28 12:31:00|704684.8|702684.8|704694|702694|704714.6|703194.4|704192.8|702684.8|30
1635424270000|2021-10-28 12:31:10|704694.2|702694.2|704175|703175|704703.4|703190.4|704175|702665.1|37
1635424280000|2021-10-28 12:31:20|704175.9|703175.9|704461|702461|704687.9|703175.9|703955.7|702445.5|38
1635424290000|2021-10-28 12:31:30|704452|702452|704541|702541|704556.6|703058.3|703943.6|702452|37
1635424300000|2021-10-28 12:31:40|704538.9|702538.9|704472|702472|704566.1|702566.1|704472|702472|34
1635424310000|2021-10-28 12:31:50|704469.1|702469.1|704515.7|702515.7|704521.5|702521.5|704419.5|702419.5|36
1635424320000|2021-10-28 12:32:00|704528.5|702528.5|704045|703045|704571|703079.9|704037.8|702528.5|32
1635424330000|2021-10-28 12:32:10|704046|703046|704087.4|703087.4|704580.1|703092.9|704046|702552.3|32
1635424340000|2021-10-28 12:32:20|704085.4|703085.4|704068.2|703068.2|704591.1|703099.7|704068.2|702563.7|33
1635424350000|2021-10-28 12:32:30|704055.9|703055.9|704069.9|703069.9|704579|703077.4|704040.4|702548.5|39
1635424360000|2021-10-28 12:32:40|704100.4|703100.4|703955.3|702955.3|704561|703100.4|703955.3|702429.6|37
1635424370000|2021-10-28 12:32:50|703945.8|702945.8|703983.4|702983.4|704476.5|702983.4|703921.4|702447|32
1635424380000|2021-10-28 12:33:00|703988.7|702988.7|703847.1|702847.1|704343.8|702988.7|703797|702305.8|40
1635424390000|2021-10-28 12:33:10|704350.6|702350.6|704258.5|702258.5|704350.6|702791.7|703737.8|702181.4|40
1635424400000|2021-10-28 12:33:20|704220.9|702220.9|703923.5|702923.5|704387.4|702923.5|703759.9|702220.9|38
1635424410000|2021-10-28 12:33:30|704424|702424|704289.2|702289.2|704440.5|702954.7|703954.7|702288.7|39
1635424420000|2021-10-28 12:33:40|704288.5|702288.5|704285|702285|704327|702820|703776.8|702258.4|38
1635424430000|2021-10-28 12:33:50|704268.3|702268.3|704156.1|702156.1|704279.7|702279.7|704156.1|702156.1|34
1635424440000|2021-10-28 12:34:00|704157.8|702157.8|704222.6|702222.6|704260.7|702733.6|703632.8|702152.3|40
1635424450000|2021-10-28 12:34:10|704206.6|702206.6|704201|702201|704262.3|702733.5|703733.5|702200.5|38
1635424460000|2021-10-28 12:34:20|704207.6|702207.6|704165.4|702165.4|704267.7|702723.4|703698.7|702156.4|40
1635424470000|2021-10-28 12:34:30|703688.1|702688.1|703622.4|702622.4|704215.4|702720.1|703622.4|702176|40
1635424480000|2021-10-28 12:34:40|703617.9|702617.9|704209.4|702209.4|704217|702758.7|703607.7|702151.8|39
1635424490000|2021-10-28 12:34:50|703736.1|702736.1|703649.1|702649.1|704226.5|702736.1|703626.2|702143.8|39
1635424500000|2021-10-28 12:35:00|703636.1|702636.1|703640.2|702640.2|704158.5|702693.8|703636.1|702158.5|37
1635424510000|2021-10-28 12:35:10|703636.5|702636.5|703628.3|702628.3|703647.6|702647.6|703618.9|702618.9|38
1635424520000|2021-10-28 12:35:20|703621.9|702621.9|703619.9|702619.9|703658.3|702658.3|703610.4|702610.4|36
1635424530000|2021-10-28 12:35:30|703620.9|702620.9|703640.5|702640.5|703640.5|702640.5|703609.2|702609.2|37
1635424540000|2021-10-28 12:35:40|703635.6|702635.6|703616.5|702616.5|703646.6|702646.6|703616.5|702616.5|27
1635424550000|2021-10-28 12:35:50|703611.3|702611.3|703625.9|702625.9|703636.5|702636.5|703606|702606|31
1635424560000|2021-10-28 12:36:00|703624.9|702624.9|703667.3|702667.3|703667.3|702667.3|703610.2|702610.2|33
1635424570000|2021-10-28 12:36:10|703671.8|702671.8|703669.7|702669.7|704227.8|702777.6|703625.2|702142|39
1635424580000|2021-10-28 12:36:20|703644.8|702644.8|703920.9|701920.9|704167.8|702655.3|703469.9|701919.4|40
1635424590000|2021-10-28 12:36:30|703923|701923|703632.8|701632.8|703930.1|702126.3|703117.2|701611.8|40
1635424600000|2021-10-28 12:36:40|703623.7|701623.7|703643.2|701643.2|703652.6|701652.6|703599.2|701599.2|38
1635424610000|2021-10-28 12:36:50|703657.2|701657.2|703664.9|701664.9|703664.9|702116.4|703116.4|701615.8|37
1635424620000|2021-10-28 12:37:00|703669|701669|703464.4|701464.4|703669|702146.3|703135.5|701454.3|38
1635424630000|2021-10-28 12:37:10|703457.7|701457.7|703443.8|701443.8|703490|701490|703438.8|701438.8|40
1635424640000|2021-10-28 12:37:20|703440.5|701440.5|703441.9|701441.9|703455.7|701939.9|702936.2|701424.1|37
1635424650000|2021-10-28 12:37:30|703441.3|701441.3|703539.3|701539.3|703543.2|701543.2|703396.1|701396.1|35
1635424660000|2021-10-28 12:37:40|703538.1|701538.1|703081.1|702081.1|703595.7|702098.4|703029.2|701538.1|35
1635424670000|2021-10-28 12:37:50|703084.8|702084.8|703746.1|701746.1|703793.1|702084.8|703084.3|701713.8|35
1635424680000|2021-10-28 12:38:00|703739.4|701739.4|703787.8|701787.8|703858.2|701858.2|703727.6|701727.6|39
1635424690000|2021-10-28 12:38:10|703806.8|701806.8|703810.9|701810.9|703828.6|701828.6|703762.5|701762.5|38
1635424700000|2021-10-28 12:38:20|703811.3|701811.3|703841.6|701841.6|703902.2|701902.2|703803.5|701803.5|39
1635424710000|2021-10-28 12:38:30|703846.7|701846.7|703351.1|702351.1|703929.6|702391.7|703347.4|701834.4|36
1635424720000|2021-10-28 12:38:40|703829.7|701829.7|703757.4|701757.4|703829.7|701829.7|703751.3|701751.3|36
1635424730000|2021-10-28 12:38:50|703690.7|701690.7|703720.4|701720.4|703758.2|701758.2|703668.8|701668.8|40
1635424740000|2021-10-28 12:39:00|703720.7|701720.7|703759.1|701759.1|703773.8|702272|703272|701718.7|35
1635424750000|2021-10-28 12:39:10|703756.8|701756.8|703226.2|702226.2|703777.1|702226.6|703223.3|701716.5|30
1635424760000|2021-10-28 12:39:20|703225.6|702225.6|703857.9|701857.9|703881.3|702381.3|703218|701766.1|35
1635424770000|2021-10-28 12:39:30|703845.8|701845.8|703845.2|701845.2|703867.4|701867.4|703845.2|701845.2|29
1635424780000|2021-10-28 12:39:40|703861.6|701861.6|703855.9|701855.9|703870.7|701870.7|703841.3|701841.3|26
1635424790000|2021-10-28 12:39:50|703855|701855|703385.8|702385.8|703882.7|702385.8|703346.8|701843.5|31
1635424800000|2021-10-28 12:40:00|703884.7|701884.7|703856.6|701856.6|703892.1|702385.6|703344.3|701848.6|38
1635424810000|2021-10-28 12:40:10|703835.3|701835.3|703814|701814|703857|702379.2|703278|701780.2|38
1635424820000|2021-10-28 12:40:20|703850.3|701850.3|703872.1|701872.1|703872.1|702395.6|703342.3|701831.6|35
1635424830000|2021-10-28 12:40:30|703873.1|701873.1|703930|701930|703930|702452.7|703375.6|701858.6|36
1635424840000|2021-10-28 12:40:40|703931.4|701931.4|703391.8|702391.8|703941.4|702398.7|703391.8|701856|32
1635424850000|2021-10-28 12:40:50|703918.8|701918.8|703782.3|701782.3|703918.8|702394.1|703298.4|701782.3|39
1635424860000|2021-10-28 12:41:00|703781.5|701781.5|703851.7|701851.7|703867.4|702352.3|703255|701752.9|40
1635424870000|2021-10-28 12:41:10|703852.3|701852.3|703247.4|702247.4|703852.3|702353.9|703245.7|701733.3|38
1635424880000|2021-10-28 12:41:20|703268.8|702268.8|703172.8|702172.8|703756|702268.8|703172.8|701674.6|35
1635424890000|2021-10-28 12:41:30|703673.3|701673.3|703233.1|702233.1|703794|702295.5|703165.7|701666.6|37
1635424900000|2021-10-28 12:41:40|703234.5|702234.5|703282|702282|703787.2|702282|703189.7|701700.5|37
1635424910000|2021-10-28 12:41:50|703279.2|702279.2|703690.1|701690.1|703774.7|702301.1|703158.2|701657.6|38
1635424920000|2021-10-28 12:42:00|703188.9|702188.9|703138.2|702138.2|703671.5|702188.9|703133.6|701636.1|36
1635424930000|2021-10-28 12:42:10|703131.4|702131.4|703070.5|702070.5|703634.8|702139.3|703070.5|701580.7|36
1635424940000|2021-10-28 12:42:20|703568.1|701568.1|703037.7|702037.7|703568.1|702061.2|703024.1|701527|39
1635424950000|2021-10-28 12:42:30|703055.8|702055.8|703014.9|702014.9|703061.5|702061.5|703014.9|702014.9|37
1635424960000|2021-10-28 12:42:40|703018.9|702018.9|703354.6|701354.6|703445.7|702044|702827.8|701330.2|37
1635424970000|2021-10-28 12:42:50|703353.6|701353.6|703229.3|701229.3|703353.6|701353.6|703228.1|701228.1|40
1635424980000|2021-10-28 12:43:00|703237|701237|703390.2|701390.2|703431|701862.9|702862.9|701237|40
1635424990000|2021-10-28 12:43:10|703379.6|701379.6|703540.6|701540.6|703563.5|701933.6|702933.6|701379.6|38
1635425000000|2021-10-28 12:43:20|703549|701549|703475.2|701475.2|703576.2|702025.9|702976.6|701438.6|39
1635425010000|2021-10-28 12:43:30|703461.8|701461.8|703389.1|701389.1|703468.1|701950|702925.8|701376.8|38
1635425020000|2021-10-28 12:43:40|703387.7|701387.7|703284|701284|703390.7|701390.7|703284|701284|39
1635425030000|2021-10-28 12:43:50|703286.7|701286.7|703385.5|701385.5|703400.1|701858.8|702844.6|701286.3|38
1635425040000|2021-10-28 12:44:00|703372.5|701372.5|703322.2|701322.2|703411.5|701889.6|702826.8|701319.6|38
1635425050000|2021-10-28 12:44:10|703319.8|701319.8|702816.4|701816.4|703334.1|701835.6|702816.4|701304.5|33
1635425060000|2021-10-28 12:44:20|702819.2|701819.2|702717|701717|703286|701819.2|702698.2|701220|37
1635425070000|2021-10-28 12:44:30|703180.5|701180.5|703145.3|701145.3|703186.5|701638.4|702618.3|701060.9|39
1635425080000|2021-10-28 12:44:40|703117.3|701117.3|703219.5|701219.5|703226|701684.3|702633.6|701090|39
1635425090000|2021-10-28 12:44:50|702740.8|701740.8|703315.4|701315.4|703370.6|701817.4|702720.4|701217.4|39
1635425100000|2021-10-28 12:45:00|703323.1|701323.1|702753.5|701753.5|703366.2|701813.2|702743|701240.4|39
1635425110000|2021-10-28 12:45:10|702755.1|701755.1|702957.4|700957.4|703247.4|701756.9|702737.5|700914.2|40
1635425120000|2021-10-28 12:45:20|702961.7|700961.7|702892.2|700892.2|702961.7|701426.4|702426.4|700826.4|40
1635425130000|2021-10-28 12:45:30|702894.1|700894.1|702817.6|700817.6|702941.3|701420.8|702407.6|700802.7|39
1635425140000|2021-10-28 12:45:40|702827.2|700827.2|702990.8|700990.8|703006|701410.7|702363.7|700807.6|41
1635425150000|2021-10-28 12:45:50|702978.4|700978.4|702889.5|700889.5|703006|701006|702873.1|700873.1|40
1635425160000|2021-10-28 12:46:00|702889.3|700889.3|702909.1|700909.1|702956.2|701441.8|702441.8|700827.6|40
1635425170000|2021-10-28 12:46:10|702912.6|700912.6|702636.1|700636.1|702912.6|700912.6|702634.2|700634.2|40
1635425180000|2021-10-28 12:46:20|702619.8|700619.8|702690.1|700690.1|702704.4|700704.4|702619.8|700619.8|40
1635425190000|2021-10-28 12:46:30|702690.3|700690.3|702666.4|700666.4|702692.8|700692.8|702539.1|700539.1|40
1635425200000|2021-10-28 12:46:40|702660.2|700660.2|702635.9|700635.9|702763.4|700763.4|702569|700569|40
1635425210000|2021-10-28 12:46:50|702636.7|700636.7|702616.3|700616.3|702636.7|700636.7|702568.1|700568.1|38
1635425220000|2021-10-28 12:47:00|702625|700625|702821|700821|702827.5|700827.5|702609.1|700609.1|35
1635425230000|2021-10-28 12:47:10|702859.9|700859.9|703122.9|701122.9|703136.1|701136.1|702849|700849|40
1635425240000|2021-10-28 12:47:20|703138.2|701138.2|703056|701056|703149.2|701149.2|703016|701016|40
1635425250000|2021-10-28 12:47:30|703059|701059|703198.8|701198.8|703218.8|701218.8|703044.7|701044.7|39
1635425260000|2021-10-28 12:47:40|703129.7|701129.7|703243.5|701243.5|703263.9|701263.9|703120.7|701120.7|40
1635425270000|2021-10-28 12:47:50|703232.1|701232.1|703192.6|701192.6|703240.5|701240.5|703179.9|701179.9|40
1635425280000|2021-10-28 12:48:00|703189.8|701189.8|703236.1|701236.1|703265.6|701265.6|703157.2|701157.2|40
1635425290000|2021-10-28 12:48:10|703222.6|701222.6|703304.3|701304.3|703341.9|701341.9|703197.2|701197.2|39
1635425300000|2021-10-28 12:48:20|703277.8|701277.8|703369.7|701369.7|703391.4|701391.4|703277.8|701277.8|40
1635425310000|2021-10-28 12:48:30|703354.4|701354.4|703406.1|701406.1|703442.2|701938.6|702920.5|701314.9|40
1635425320000|2021-10-28 12:48:40|703403.6|701403.6|703280.1|701280.1|703403.6|701403.6|703265.9|701265.9|40
1635425330000|2021-10-28 12:48:50|703295|701295|703322.3|701322.3|703374|701374|703287.7|701287.7|39
1635425340000|2021-10-28 12:49:00|703315.1|701315.1|703422.9|701422.9|703434.7|701434.7|703308|701308|39
1635425350000|2021-10-28 12:49:10|703422.5|701422.5|703487|701487|703487|701927.7|702927.7|701393.2|38
1635425360000|2021-10-28 12:49:20|703490.1|701490.1|703496.5|701496.5|703517.9|701517.9|703476.1|701476.1|35
1635425370000|2021-10-28 12:49:30|703497.7|701497.7|703622.5|701622.5|703627.1|702025.8|703025.8|701486.4|39
1635425380000|2021-10-28 12:49:40|703620.1|701620.1|703647.3|701647.3|703700.4|702156|703156|701569|40
1635425390000|2021-10-28 12:49:50|703641.7|701641.7|703822.5|701822.5|703826.9|701826.9|703632.1|701632.1|38
1635425400000|2021-10-28 12:50:00|703803.5|701803.5|703742.6|701742.6|703815.1|701815.1|703742.6|701742.6|39
1635425410000|2021-10-28 12:50:10|703727.5|701727.5|703706.4|701706.4|703736.2|701736.2|703687.5|701687.5|38
1635425420000|2021-10-28 12:50:20|703703.4|701703.4|703727.4|701727.4|703749.9|702137.8|703137.8|701652.5|37
1635425430000|2021-10-28 12:50:30|703732.9|701732.9|703718.3|701718.3|703764.2|701764.2|703716.7|701716.7|36
1635425440000|2021-10-28 12:50:40|703719.8|701719.8|703765.3|701765.3|703777.1|702265.2|703265.2|701668.2|38
1635425450000|2021-10-28 12:50:50|703769.2|701769.2|703761.9|701761.9|703800.7|701800.7|703757.2|701757.2|39
1635425460000|2021-10-28 12:51:00|703758|701758|703592.5|701592.5|703795.4|702362.3|703263.6|701547.4|39
1635425470000|2021-10-28 12:51:10|703589.7|701589.7|703691.5|701691.5|703699.8|701699.8|703589.7|701589.7|40
1635425480000|2021-10-28 12:51:20|703693.1|701693.1|703745.8|701745.8|703749.8|701749.8|703663.3|701663.3|35
1635425490000|2021-10-28 12:51:30|703742|701742|703745.2|701745.2|703748.6|701748.6|703690.6|701690.6|35
1635425500000|2021-10-28 12:51:40|703743.3|701743.3|703607|701607|703762.4|701762.4|703607|701607|36
1635425510000|2021-10-28 12:51:50|703601.9|701601.9|703559.1|701559.1|703601.9|701601.9|703514.4|701514.4|38
1635425520000|2021-10-28 12:52:00|703570.7|701570.7|703518.1|701518.1|703689.3|702181|703133.7|701518.1|40
1635425530000|2021-10-28 12:52:10|703571.4|701571.4|703696.9|701696.9|703706.7|702200.1|703193|701548.3|39
1635425540000|2021-10-28 12:52:20|703699.6|701699.6|703624.1|701624.1|703702.5|701702.5|703599.2|701599.2|37
1635425550000|2021-10-28 12:52:30|703625.5|701625.5|703608.8|701608.8|703634.7|701634.7|703519|701519|39
1635425560000|2021-10-28 12:52:40|703623.4|701623.4|703640.3|701640.3|703649.5|702153.9|703153.9|701591.8|38
1635425570000|2021-10-28 12:52:50|703634.5|701634.5|703540.8|701540.8|703635.1|701635.1|703522.7|701522.7|38
1635425580000|2021-10-28 12:53:00|703540.7|701540.7|703462.1|701462.1|703546.3|701546.3|703454.6|701454.6|36
1635425590000|2021-10-28 12:53:10|703464.4|701464.4|703443.4|701443.4|703464.4|701464.4|703380.6|701380.6|38
1635425600000|2021-10-28 12:53:20|703466.5|701466.5|703585.5|701585.5|703619.7|701619.7|703466.5|701466.5|37
1635425610000|2021-10-28 12:53:30|703596|701596|703606.8|701606.8|703608.7|701608.7|703566.9|701566.9|38
1635425620000|2021-10-28 12:53:40|703618.3|701618.3|703660.6|701660.6|703660.6|701660.6|703569.8|701569.8|37
1635425630000|2021-10-28 12:53:50|703677.5|701677.5|703475.3|701475.3|703689.6|701689.6|703465.2|701465.2|39
1635425640000|2021-10-28 12:54:00|703472.9|701472.9|703471|701471|703514.2|701514.2|703446.6|701446.6|38
1635425650000|2021-10-28 12:54:10|703472.3|701472.3|703485.2|701485.2|703496.1|701496.1|703456|701456|34
1635425660000|2021-10-28 12:54:20|703485.5|701485.5|703744.6|701744.6|703749.3|701749.3|703474.1|701474.1|37
1635425670000|2021-10-28 12:54:30|703773.7|701773.7|703710.9|701710.9|703778.1|701778.1|703685.4|701685.4|39
1635425680000|2021-10-28 12:54:40|703711.7|701711.7|703705.8|701705.8|703751.6|701751.6|703692.5|701692.5|41
1635425690000|2021-10-28 12:54:50|703702.1|701702.1|703602.3|701602.3|703721.2|701721.2|703602.3|701602.3|39
1635425700000|2021-10-28 12:55:00|703604.2|701604.2|703521.2|701521.2|703614.5|701614.5|703516.4|701516.4|40
1635425710000|2021-10-28 12:55:10|703526.9|701526.9|703487.9|701487.9|703526.9|701526.9|703459.3|701459.3|36
1635425720000|2021-10-28 12:55:20|703489.5|701489.5|703396|701396|703522.5|701522.5|703391.6|701391.6|35
1635425730000|2021-10-28 12:55:30|703403.5|701403.5|703387.8|701387.8|703407.8|701407.8|703362.6|701362.6|37
1635425740000|2021-10-28 12:55:40|703366.7|701366.7|703343.8|701343.8|703386.5|701886.7|702871.3|701309.4|35
1635425750000|2021-10-28 12:55:50|703342.8|701342.8|703356.5|701356.5|703358.1|701358.1|703324.9|701324.9|36
1635425760000|2021-10-28 12:56:00|703354.7|701354.7|703308.5|701308.5|703355.1|701355.1|703296.1|701296.1|34
1635425770000|2021-10-28 12:56:10|703311.2|701311.2|703296.3|701296.3|703317.9|701317.9|703296.3|701296.3|33
1635425780000|2021-10-28 12:56:20|702791|701791|703267.4|701267.4|703307.4|701791.9|702770.3|701259.5|28
1635425790000|2021-10-28 12:56:30|703268.8|701268.8|702825|701825|703331.8|701831.2|702767.5|701264.2|36
1635425800000|2021-10-28 12:56:40|703332.2|701332.2|703256.6|701256.6|703332.2|701825.8|702756.1|701255.1|35
1635425810000|2021-10-28 12:56:50|703281.4|701281.4|703282.8|701282.8|703287.8|701787.7|702760.6|701254.4|33
1635425820000|2021-10-28 12:57:00|703262.8|701262.8|702768.4|701768.4|703290.4|701777.6|702764.5|701254.1|34
1635425830000|2021-10-28 12:57:10|703294.3|701294.3|703267.5|701267.5|703294.3|701786.8|702765.7|701265|28
1635425840000|2021-10-28 12:57:20|703272.1|701272.1|703362.9|701362.9|703394.9|701883.1|702777.6|701270.3|30
1635425850000|2021-10-28 12:57:30|703357.1|701357.1|703518.1|701518.1|703518.1|702002.5|702898.6|701357.1|35
1635425860000|2021-10-28 12:57:40|703522.9|701522.9|702998.9|701998.9|703522.9|702026.8|702996.3|701462.8|39
1635425870000|2021-10-28 12:57:50|702998.6|701998.6|703473.3|701473.3|703531.3|702028.9|702973.7|701458.5|38
1635425880000|2021-10-28 12:58:00|703522.3|701522.3|703497.7|701497.7|703576|702062.5|703062.5|701476.9|39
1635425890000|2021-10-28 12:58:10|703497.9|701497.9|703569.7|701569.7|703575.1|701575.1|703416.4|701416.4|37
1635425900000|2021-10-28 12:58:20|703567.6|701567.6|703539.8|701539.8|703567.6|702028.6|703028.6|701533.5|31
1635425910000|2021-10-28 12:58:30|703554|701554|703600.1|701600.1|703608.5|701608.5|703546.9|701546.9|31
1635425920000|2021-10-28 12:58:40|703616.6|701616.6|703808|701808|703833.4|701833.4|703606.2|701606.2|39
1635425930000|2021-10-28 12:58:50|703800|701800|703767|701767|703807.9|702290.3|703290.3|701761.5|34
1635425940000|2021-10-28 12:59:00|703770.1|701770.1|703663.5|701663.5|703776.8|701776.8|703663.5|701663.5|38
1635425950000|2021-10-28 12:59:10|703664.4|701664.4|703521.6|701521.6|703664.4|701664.4|703448.2|701448.2|39
1635425960000|2021-10-28 12:59:20|703528.9|701528.9|703535.9|701535.9|703567.4|701567.4|703465.1|701465.1|38
1635425970000|2021-10-28 12:59:30|703543.6|701543.6|703505.2|701505.2|703547.5|701547.5|703492.9|701492.9|33
1635425980000|2021-10-28 12:59:40|703495.5|701495.5|703622.8|701622.8|703659.7|701659.7|703478.8|701478.8|35
1635425990000|2021-10-28 12:59:50|703645.9|701645.9|703653.3|701653.3|703656.8|701656.8|703616.6|701616.6|27
1635426000000|2021-10-28 13:00:00|703653.4|701653.4|703504.8|701504.8|703653.4|701653.4|703495.5|701495.5|38
1635426010000|2021-10-28 13:00:10|703505.3|701505.3|703521.4|701521.4|703542.8|701542.8|703475.3|701475.3|39
1635426020000|2021-10-28 13:00:20|703471.3|701471.3|703506.5|701506.5|703508.2|701508.2|703461.3|701461.3|35
1635426030000|2021-10-28 13:00:30|703516.4|701516.4|703550.2|701550.2|703550.2|701550.2|703493.3|701493.3|33
1635426040000|2021-10-28 13:00:40|703548.2|701548.2|703475.6|701475.6|703549.2|702036|703036|701461|29
1635426050000|2021-10-28 13:00:50|703506.2|701506.2|703608.6|701608.6|703630.9|702091.5|702986.7|701478|40
1635426060000|2021-10-28 13:01:00|703580.9|701580.9|703597.2|701597.2|703600.3|702070.5|703061.9|701541.6|40
1635426070000|2021-10-28 13:01:10|703571.4|701571.4|703691.1|701691.1|703784.9|702263.5|703088.1|701548.3|40
1635426080000|2021-10-28 13:01:20|703692.8|701692.8|703591.1|701591.1|703697.4|702098.1|703098.1|701545.5|39
1635426090000|2021-10-28 13:01:30|703595.7|701595.7|703452.2|701452.2|703595.7|701595.7|703448.8|701448.8|37
1635426100000|2021-10-28 13:01:40|703449.8|701449.8|703378.6|701378.6|703454.3|701454.3|703378.6|701378.6|39
1635426110000|2021-10-28 13:01:50|703380.1|701380.1|703245.4|701245.4|703391.4|701391.4|703245.3|701245.3|38
1635426120000|2021-10-28 13:02:00|703252.2|701252.2|703307.3|701307.3|703333.3|701333.3|703249.1|701249.1|37
1635426130000|2021-10-28 13:02:10|703293.4|701293.4|703270|701270|703301.1|701301.1|703249.6|701249.6|32
1635426140000|2021-10-28 13:02:20|703268.3|701268.3|703339.6|701339.6|703354.4|701738.3|702738.3|701243.6|34
1635426150000|2021-10-28 13:02:30|703342|701342|703457.7|701457.7|703460.1|701460.1|703330.9|701330.9|38
1635426160000|2021-10-28 13:02:40|703452.9|701452.9|703419.7|701419.7|703514|701876.1|702876.1|701375.5|40
1635426170000|2021-10-28 13:02:50|703418.7|701418.7|703493.4|701493.4|703518.2|701914.5|702914.5|701418.5|37
1635426180000|2021-10-28 13:03:00|703507.6|701507.6|703397|701397|703548.1|701548.1|703397|701397|37
1635426190000|2021-10-28 13:03:10|703378.7|701378.7|703371.5|701371.5|703461.7|701461.7|703366.6|701366.6|40
1635426200000|2021-10-28 13:03:20|703366.7|701366.7|703357.6|701357.6|703373.5|701373.5|703294.6|701294.6|39
1635426210000|2021-10-28 13:03:30|703362.9|701362.9|703361.1|701361.1|703517.5|701932.5|702901.9|701361.1|39
1635426220000|2021-10-28 13:03:40|703367.3|701367.3|703296|701296|703377.7|701377.7|703268.8|701268.8|38
1635426230000|2021-10-28 13:03:50|703293.7|701293.7|703255.7|701255.7|703341.5|701341.5|703236.4|701236.4|39
1635426240000|2021-10-28 13:04:00|703249.8|701249.8|703319.2|701319.2|703319.2|701319.2|703249.8|701249.8|38
1635426250000|2021-10-28 13:04:10|703302.7|701302.7|703251|701251|703320.8|701320.8|703251|701251|35
1635426260000|2021-10-28 13:04:20|703259.1|701259.1|703311.5|701311.5|703327.3|701327.3|703233|701233|33
1635426270000|2021-10-28 13:04:30|703309|701309|702834.9|701834.9|703316.1|701841.6|702750.6|701246.8|38
1635426280000|2021-10-28 13:04:40|703376.4|701376.4|703469.8|701469.8|703479.3|701938.2|702915.8|701361.9|36
1635426290000|2021-10-28 13:04:50|703459.4|701459.4|703344.7|701344.7|703459.4|701856.5|702856.5|701302.3|40
1635426300000|2021-10-28 13:05:00|703341.5|701341.5|703233.9|701233.9|703353.7|701353.7|703213.3|701213.3|38
1635426310000|2021-10-28 13:05:10|703247.6|701247.6|703233.9|701233.9|703270.7|701270.7|703214.8|701214.8|32
1635426320000|2021-10-28 13:05:20|703229.6|701229.6|703264.9|701264.9|703302.5|701751.1|702749.8|701221|29
1635426330000|2021-10-28 13:05:30|703286|701286|703223|701223|703286.9|701767.8|702767.8|701223|32
1635426340000|2021-10-28 13:05:40|703219.7|701219.7|702670.9|701670.9|703222.6|701683.5|702666.8|701172.3|36
1635426350000|2021-10-28 13:05:50|702672.5|701672.5|702703.6|701703.6|703226.5|701712.6|702659.8|701209.8|25
1635426360000|2021-10-28 13:06:00|702704.4|701704.4|703207.5|701207.5|703212.3|701724.7|702681|701207.5|35
1635426370000|2021-10-28 13:06:10|703210.4|701210.4|703243.8|701243.8|703243.8|701766.8|702706.8|701210.4|38
1635426380000|2021-10-28 13:06:20|703255.2|701255.2|703346.9|701346.9|703440.1|701928.9|702799.5|701234.1|39
1635426390000|2021-10-28 13:06:30|703341.8|701341.8|703329.8|701329.8|703349.6|701349.6|703269.6|701269.6|39
1635426400000|2021-10-28 13:06:40|703330|701330|703452.6|701452.6|703507.4|701507.4|703330|701330|40
1635426410000|2021-10-28 13:06:50|703492|701492|703373.4|701373.4|703517.5|701517.5|703364.1|701364.1|40
1635426420000|2021-10-28 13:07:00|703358.1|701358.1|703367.1|701367.1|703387.7|701387.7|703320.7|701320.7|38
1635426430000|2021-10-28 13:07:10|703374.5|701374.5|703431.5|701431.5|703441.7|701441.7|703337.4|701337.4|40
1635426440000|2021-10-28 13:07:20|703434.6|701434.6|703347.3|701347.3|703444.3|701444.3|703347.3|701347.3|40
1635426450000|2021-10-28 13:07:30|703360.6|701360.6|703534.2|701534.2|703555.6|701555.6|703360.6|701360.6|40
1635426460000|2021-10-28 13:07:40|703523.9|701523.9|703657.7|701657.7|703657.7|702172.6|703172.6|701523.9|37
1635426470000|2021-10-28 13:07:50|703670.2|701670.2|703733.7|701733.7|703742.7|701742.7|703663.3|701663.3|38
1635426480000|2021-10-28 13:08:00|703727.1|701727.1|703678.7|701678.7|703732|701732|703651|701651|39
1635426490000|2021-10-28 13:08:10|703681.5|701681.5|703765.3|701765.3|703765.3|701765.3|703649.5|701649.5|37
1635426500000|2021-10-28 13:08:20|703762.9|701762.9|703693.4|701693.4|703765.4|701765.4|703676.6|701676.6|38
1635426510000|2021-10-28 13:08:30|703694.6|701694.6|703652.9|701652.9|703694.6|701694.6|703632.3|701632.3|37
1635426520000|2021-10-28 13:08:40|703643.1|701643.1|703718.2|701718.2|703719.1|701719.1|703609.6|701609.6|36
1635426530000|2021-10-28 13:08:50|703672.9|701672.9|703445|701445|703675.4|701675.4|703416.4|701416.4|39
1635426540000|2021-10-28 13:09:00|703436.3|701436.3|703384.6|701384.6|703447.3|701447.3|703378.3|701378.3|38
1635426550000|2021-10-28 13:09:10|703388.6|701388.6|703397.7|701397.7|703417.5|701417.5|703374.4|701374.4|32
1635426560000|2021-10-28 13:09:20|703395|701395|703331|701331|703411.6|701411.6|703323.1|701323.1|36
1635426570000|2021-10-28 13:09:30|703329.6|701329.6|703337.6|701337.6|703386.5|701386.5|703318|701318|37
1635426580000|2021-10-28 13:09:40|703323.9|701323.9|703435.3|701435.3|703438.3|701438.3|703323.9|701323.9|39
1635426590000|2021-10-28 13:09:50|703435.5|701435.5|703372.8|701372.8|703451.2|701451.2|703368.7|701368.7|36
1635426600000|2021-10-28 13:10:00|703349.6|701349.6|703192.2|701192.2|703364.8|701364.8|703183|701183|40
1635426610000|2021-10-28 13:10:10|703185.5|701185.5|703204.7|701204.7|703244.5|701244.5|703168|701168|36
1635426620000|2021-10-28 13:10:20|703200.4|701200.4|703187.1|701187.1|703206|701206|703168.4|701168.4|35
1635426630000|2021-10-28 13:10:30|703183.7|701183.7|703217.9|701217.9|703225.2|701225.2|703183.7|701183.7|36
1635426640000|2021-10-28 13:10:40|703228.8|701228.8|703242.7|701242.7|703253.4|701253.4|703220|701220|38
1635426650000|2021-10-28 13:10:50|703241.4|701241.4|703320.8|701320.8|703337.6|701337.6|703241.4|701241.4|38
1635426660000|2021-10-28 13:11:00|703323.6|701323.6|702815.5|701815.5|703327.9|701817.7|702797.6|701249.3|36
1635426670000|2021-10-28 13:11:10|702812.4|701812.4|703230.9|701230.9|703307.8|701814.1|702686.7|701184.2|39
1635426680000|2021-10-28 13:11:20|703222.4|701222.4|703186.2|701186.2|703226.8|701724.3|702724.3|701171.4|39
1635426690000|2021-10-28 13:11:30|703181.4|701181.4|702516.1|701516.1|703210.1|701713|702516.1|701019.5|38
1635426700000|2021-10-28 13:11:40|702505.8|701505.8|703009.3|701009.3|703038|701505.8|702505.8|700929.4|35
1635426710000|2021-10-28 13:11:50|703015.3|701015.3|703061|701061|703064.7|701064.7|702990.1|700990.1|35
1635426720000|2021-10-28 13:12:00|703051.2|701051.2|703204.4|701204.4|703215.3|701215.3|703040.4|701040.4|38
1635426730000|2021-10-28 13:12:10|703200.9|701200.9|703269.2|701269.2|703269.2|701269.2|703200.9|701200.9|36
1635426740000|2021-10-28 13:12:20|703269.4|701269.4|703298.6|701298.6|703309.6|701309.6|703239.4|701239.4|34
1635426750000|2021-10-28 13:12:30|703289.1|701289.1|703364.6|701364.6|703367.8|701367.8|703289.1|701289.1|39
1635426760000|2021-10-28 13:12:40|703387.9|701387.9|703482.9|701482.9|703490.6|701490.6|703384.2|701384.2|39
1635426770000|2021-10-28 13:12:50|703481.4|701481.4|703462.6|701462.6|703512.3|701512.3|703462.6|701462.6|38
1635426780000|2021-10-28 13:13:00|703466.5|701466.5|703503.7|701503.7|703509.3|701509.3|703433.4|701433.4|37
1635426790000|2021-10-28 13:13:10|703502.7|701502.7|703510.5|701510.5|703535.2|701535.2|703500.5|701500.5|34
1635426800000|2021-10-28 13:13:20|703510.7|701510.7|703397.8|701397.8|703531.6|701999.4|702976.8|701391.4|38
1635426810000|2021-10-28 13:13:30|703398.7|701398.7|703395|701395|703432.8|701432.8|703385.2|701385.2|37
1635426820000|2021-10-28 13:13:40|703390.8|701390.8|702907.1|701907.1|703403.2|701907.1|702884.5|701371.8|36
1635426830000|2021-10-28 13:13:50|702905|701905|703374.9|701374.9|703436.5|701936.1|702839|701309.7|39
1635426840000|2021-10-28 13:14:00|703368.2|701368.2|703266.8|701266.8|703389.2|701886.2|702879.1|701266.8|35
1635426850000|2021-10-28 13:14:10|702758.8|701758.8|703327.4|701327.4|703328.9|701831.9|702758.8|701250.4|38
1635426860000|2021-10-28 13:14:20|703327.7|701327.7|703306.4|701306.4|703327.9|701823.1|702776|701276.9|38
1635426870000|2021-10-28 13:14:30|703290.6|701290.6|703291.7|701291.7|703294.4|701788.4|702773.1|701270.7|34
1635426880000|2021-10-28 13:14:40|703301.3|701301.3|703267.3|701267.3|703301.3|701775.9|702762.9|701259.8|30
1635426890000|2021-10-28 13:14:50|703267|701267|703219.1|701219.1|703267|701267|703216.7|701216.7|36
1635426900000|2021-10-28 13:15:00|703218.8|701218.8|703267|701267|703332.8|701814.5|702765.8|701218.5|39
1635426910000|2021-10-28 13:15:10|703259.4|701259.4|703294.3|701294.3|703307.6|701798.8|702756.5|701240.4|36
1635426920000|2021-10-28 13:15:20|703294.2|701294.2|702810.4|701810.4|703336.8|701824.5|702803.9|701294.2|32
1635426930000|2021-10-28 13:15:30|702806.4|701806.4|702841.3|701841.3|703363.4|701853|702800.3|701288.8|38
1635426940000|2021-10-28 13:15:40|702842.2|701842.2|702861.3|701861.3|703371.4|701868.7|702831.9|701355.5|35
1635426950000|2021-10-28 13:15:50|702858.6|701858.6|702881.7|701881.7|703377.3|701884.6|702832.8|701356.9|37
1635426960000|2021-10-28 13:16:00|702883.7|701883.7|703356|701356|703374.6|701883.7|702842.2|701320.7|38
1635426970000|2021-10-28 13:16:10|702873.5|701873.5|702898.2|701898.2|703390.1|701898.2|702827.6|701339.1|39
1635426980000|2021-10-28 13:16:20|703400.2|701400.2|702901.3|701901.3|703400.2|701902.3|702878.1|701395.8|36
1635426990000|2021-10-28 13:16:30|702909.1|701909.1|702993.6|701993.6|703506.2|701994.7|702904.9|701409.8|38
1635427000000|2021-10-28 13:16:40|702997.2|701997.2|703471.4|701471.4|703484|702016.7|702976.1|701471.4|35
1635427010000|2021-10-28 13:16:50|702975.6|701975.6|703340.8|701340.8|703466.8|701976.7|702834.1|701326.8|36
1635427020000|2021-10-28 13:17:00|703349|701349|703362|701362|703362|701848.4|702834.7|701328.9|39
1635427030000|2021-10-28 13:17:10|703360.6|701360.6|703325.7|701325.7|703369.9|701861.3|702829.3|701325.7|33
1635427040000|2021-10-28 13:17:20|703326.6|701326.6|702827.5|701827.5|703356.1|701858.5|702827.5|701325|32
1635427050000|2021-10-28 13:17:30|702832.6|701832.6|703350.8|701350.8|703368.7|701867.5|702825.5|701350.8|31
1635427060000|2021-10-28 13:17:40|703351|701351|703351.8|701351.8|703352.9|701851.6|702828.2|701327.4|33
1635427070000|2021-10-28 13:17:50|702850.2|701850.2|703350.6|701350.6|703380.5|701872.3|702820.1|701325|33
1635427080000|2021-10-28 13:18:00|703353|701353|702964.5|701964.5|703462.5|701984.1|702852.8|701353|33
1635427090000|2021-10-28 13:18:10|702982.7|701982.7|703416.1|701416.1|703491.1|701997.2|702959.8|701415.5|37
1635427100000|2021-10-28 13:18:20|703419.4|701419.4|703427.3|701427.3|703448.2|701448.2|703402.3|701402.3|37
1635427110000|2021-10-28 13:18:30|703429.2|701429.2|703459.6|701459.6|703461.1|701461.1|703429.2|701429.2|33
1635427120000|2021-10-28 13:18:40|703478.2|701478.2|703457.9|701457.9|703485.5|701974.5|702963.9|701457.9|35
1635427130000|2021-10-28 13:18:50|703464|701464|703498.2|701498.2|703501.4|701501.4|703424.9|701424.9|33
1635427140000|2021-10-28 13:19:00|703498.6|701498.6|703536.4|701536.4|703536.4|701536.4|703494.4|701494.4|36
1635427150000|2021-10-28 13:19:10|703528.6|701528.6|703419.8|701419.8|703530.6|701981.6|702938.4|701408.1|34
1635427160000|2021-10-28 13:19:20|703420.8|701420.8|703399.6|701399.6|703429.4|701926.3|702865.8|701392.7|36
1635427170000|2021-10-28 13:19:30|703389.3|701389.3|702864.5|701864.5|703394.5|701885.8|702864.5|701383.4|26
1635427180000|2021-10-28 13:19:40|702865|701865|702803.7|701803.7|703308.6|701865.8|702789.7|701259.8|33
1635427190000|2021-10-28 13:19:50|702803.5|701803.5|703315|701315|703324|701818|702798.3|701315|33
1635427200000|2021-10-28 13:20:00|703316|701316|703322.9|701322.9|703344.7|701830.6|702830.3|701307.2|39
1635427210000|2021-10-28 13:20:10|702820.1|701820.1|702757.1|701757.1|703319.6|701821.7|702755.3|701255.3|37
1635427220000|2021-10-28 13:20:20|702754|701754|702793.9|701793.9|703310.6|701800|702754|701277.4|29
1635427230000|2021-10-28 13:20:30|702795|701795|702848.6|701848.6|703339.7|701849.9|702792.9|701314.8|37
1635427240000|2021-10-28 13:20:40|702848.8|701848.8|703420.3|701420.3|703429.9|701933.9|702844.3|701348|37
1635427250000|2021-10-28 13:20:50|703419.7|701419.7|703353.5|701353.5|703419.7|701901|702874.3|701344.8|38
1635427260000|2021-10-28 13:21:00|703351.6|701351.6|703398.7|701398.7|703406.7|701885.8|702860.7|701351.6|32
1635427270000|2021-10-28 13:21:10|703397.3|701397.3|702904.3|701904.3|703424.9|701937.2|702904.3|701397.3|30
1635427280000|2021-10-28 13:21:20|702907.1|701907.1|702916.1|701916.1|703430.7|701932.4|702903.4|701406.2|36
1635427290000|2021-10-28 13:21:30|702924.5|701924.5|703409.2|701409.2|703438.5|701938.7|702910.7|701402.8|34
1635427300000|2021-10-28 13:21:40|703415.7|701415.7|703417|701417|703419|701419|703402.7|701402.7|27
1635427310000|2021-10-28 13:21:50|703414.7|701414.7|703394.4|701394.4|703414.7|701414.7|703390.9|701390.9|31
1635427320000|2021-10-28 13:22:00|703396.6|701396.6|702855.5|701855.5|703396.6|701881.2|702855.5|701365.1|29
1635427330000|2021-10-28 13:22:10|702845.6|701845.6|702855.2|701855.2|703345.9|701856.8|702845.6|701345.9|23
1635427340000|2021-10-28 13:22:20|702853.9|701853.9|702912|701912|703382.3|701929.5|702853.9|701382.3|32
1635427350000|2021-10-28 13:22:30|702913|701913|702883.2|701883.2|703429.7|701928|702881.4|701391.3|32
1635427360000|2021-10-28 13:22:40|702881.6|701881.6|703345|701345|703345|701884.2|702840.6|701345|28
1635427370000|2021-10-28 13:22:50|703346.7|701346.7|702835.7|701835.7|703354.6|701848.1|702826.2|701345.5|30
1635427380000|2021-10-28 13:23:00|702832.3|701832.3|703316.1|701316.1|703316.1|701832.3|702792|701306.1|26
1635427390000|2021-10-28 13:23:10|702799.8|701799.8|702857|701857|703356.4|701857|702799.8|701320.8|30
1635427400000|2021-10-28 13:23:20|702855.4|701855.4|703350.2|701350.2|703362.2|701855.4|702852.8|701348.3|24
1635427410000|2021-10-28 13:23:30|703350.3|701350.3|703329|701329|703354.8|701354.8|703323|701323|25
1635427420000|2021-10-28 13:23:40|703312.5|701312.5|702861.9|701861.9|703312.5|701861.9|702799.4|701312.5|33
1635427430000|2021-10-28 13:23:50|702855.5|701855.5|702850.6|701850.6|702855.5|701855.5|702842.2|701842.2|33
1635427440000|2021-10-28 13:24:00|703372.4|701372.4|702848.3|701848.3|703372.4|701866.7|702848.3|701361.8|31
1635427450000|2021-10-28 13:24:10|702849.5|701849.5|702882.8|701882.8|702893.8|701893.8|702849.5|701849.5|32
1635427460000|2021-10-28 13:24:20|702880.8|701880.8|702960|701960|703444.2|701960|702878.8|701444.2|29
1635427470000|2021-10-28 13:24:30|702957.4|701957.4|702959.4|701959.4|702970.6|701970.6|702945.7|701945.7|33
1635427480000|2021-10-28 13:24:40|702957.8|701957.8|702958.8|701958.8|702980.4|701980.4|702955|701955|27
1635427490000|2021-10-28 13:24:50|702957.9|701957.9|702974.6|701974.6|702999.5|701999.5|702952.2|701952.2|28
1635427500000|2021-10-28 13:25:00|702976.7|701976.7|703007.2|702007.2|703034.1|702034.1|702967.2|701967.2|36
1635427510000|2021-10-28 13:25:10|703514.4|701514.4|702992|701992|703514.4|702018.3|702981.3|701507.5|32
1635427520000|2021-10-28 13:25:20|702993.4|701993.4|703000.2|702000.2|703519.3|702010.2|702993.4|701519.3|33
1635427530000|2021-10-28 13:25:30|703000.1|702000.1|703022.9|702022.9|703525.6|702025.6|703000.1|701516.6|26
1635427540000|2021-10-28 13:25:40|703024.3|702024.3|703043.3|702043.3|703043.3|702043.3|703021.5|702021.5|20
1635427550000|2021-10-28 13:25:50|703032.8|702032.8|703021.7|702021.7|703037|702037|703014.2|702014.2|37
1635427560000|2021-10-28 13:26:00|703024.3|702024.3|702979.4|701979.4|703480.9|702024.3|702979.4|701474.8|35
1635427570000|2021-10-28 13:26:10|702977.8|701977.8|702994.5|701994.5|703504.4|701994.5|702975.6|701483|32
1635427580000|2021-10-28 13:26:20|702995.3|701995.3|703267.2|701267.2|703321.3|702023.9|702779.5|701264.9|39
1635427590000|2021-10-28 13:26:30|703268.7|701268.7|702776.4|701776.4|703289.4|701793.7|702754.9|701256.1|36
1635427600000|2021-10-28 13:26:40|702772.7|701772.7|703303.1|701303.1|703317.7|701818.8|702772.6|701254.2|39
1635427610000|2021-10-28 13:26:50|703301.6|701301.6|703327.3|701327.3|703330.4|701828.9|702810|701291.6|34
1635427620000|2021-10-28 13:27:00|703323.3|701323.3|703297.9|701297.9|703323.9|701797.4|702793.2|701297.9|32
1635427630000|2021-10-28 13:27:10|703291.9|701291.9|703306.9|701306.9|703308.4|701308.4|703289.2|701289.2|30
1635427640000|2021-10-28 13:27:20|703306.2|701306.2|703028|702028|703435.4|702028|702821.1|701306.2|35
1635427650000|2021-10-28 13:27:30|703024.3|702024.3|703022.1|702022.1|703517.5|702036.3|703010.2|701517.5|35
1635427660000|2021-10-28 13:27:40|703015|702015|703033.9|702033.9|703033.9|702033.9|703015|702015|31
1635427670000|2021-10-28 13:27:50|703031.7|702031.7|703620.6|701620.6|703622.1|702122.6|703031.7|701618.8|30
1635427680000|2021-10-28 13:28:00|703638.5|701638.5|703062|702062|703638.5|702140.1|703055.3|701638.5|34
1635427690000|2021-10-28 13:28:10|703065.5|702065.5|703487.7|701487.7|703487.7|702065.9|702934.3|701450.8|32
1635427700000|2021-10-28 13:28:20|703482.7|701482.7|702914.6|701914.6|703489.6|701985.4|702914.6|701406.3|38
1635427710000|2021-10-28 13:28:30|702887.5|701887.5|703488.2|701488.2|703492.8|701992.8|702873.8|701357.8|38
1635427720000|2021-10-28 13:28:40|703485|701485|703447.6|701447.6|703528.6|702024.4|703024.4|701439.4|36
1635427730000|2021-10-28 13:28:50|703446.6|701446.6|703484.9|701484.9|703489.4|701957.8|702932|701410.5|36
1635427740000|2021-10-28 13:29:00|703510.8|701510.8|703431.2|701431.2|703510.8|701942.6|702906.6|701415.5|35
1635427750000|2021-10-28 13:29:10|703432.3|701432.3|703475.8|701475.8|703476.6|701975.5|702975.5|701427.8|37
1635427760000|2021-10-28 13:29:20|703447.9|701447.9|702974.4|701974.4|703470.9|701974.4|702932.4|701427.7|35
1635427770000|2021-10-28 13:29:30|703477.2|701477.2|703518|701518|703525.4|702030.5|703019|701447.9|36
1635427780000|2021-10-28 13:29:40|703514.6|701514.6|702996.7|701996.7|703520.7|702012.6|702976|701479.4|36
1635427790000|2021-10-28 13:29:50|702997.7|701997.7|702956.2|701956.2|703532|702046.3|702956.2|701452.8|40
1635427800000|2021-10-28 13:30:00|703476.2|701476.2|703323.2|701323.2|703476.2|701960.1|702802.7|701301.3|39
1635427810000|2021-10-28 13:30:10|703324.5|701324.5|703306.1|701306.1|703407.2|701872.5|702872.5|701305.2|40
1635427820000|2021-10-28 13:30:20|703289.9|701289.9|703073.6|701073.6|703301.8|701742.6|702656.8|701065.8|39
1635427830000|2021-10-28 13:30:30|703077.8|701077.8|703171.1|701171.1|703171.4|701171.4|703073.1|701073.1|38
1635427840000|2021-10-28 13:30:40|703175.3|701175.3|703166.5|701166.5|703181.2|701181.2|703159.5|701159.5|39
1635427850000|2021-10-28 13:30:50|703165.4|701165.4|703208|701208|703209.7|701708.7|702692.7|701163.1|37
1635427860000|2021-10-28 13:31:00|703205.8|701205.8|702655.6|701655.6|703286.4|701775.6|702649.7|701160.9|39
1635427870000|2021-10-28 13:31:10|702650.2|701650.2|703284.2|701284.2|703291.2|701712.5|702650.2|701190.2|39
1635427880000|2021-10-28 13:31:20|703268.6|701268.6|703093|701093|703311.7|701311.7|703083.3|701083.3|39
1635427890000|2021-10-28 13:31:30|703096.2|701096.2|703158|701158|703162.4|701162.4|703073.2|701073.2|40
1635427900000|2021-10-28 13:31:40|703165.9|701165.9|703348.2|701348.2|703386.9|701683.1|702669|701165.9|39
1635427910000|2021-10-28 13:31:50|703344|701344|703271.2|701271.2|703434.6|701434.6|703264.4|701264.4|40
1635427920000|2021-10-28 13:32:00|703275.4|701275.4|703261.3|701261.3|703296.8|701296.8|703220.7|701220.7|36
1635427930000|2021-10-28 13:32:10|702759.7|701759.7|703220.3|701220.3|703312.2|701824.2|702759.7|701178.6|40
1635427940000|2021-10-28 13:32:20|703195.7|701195.7|703268.3|701268.3|703280|701652.7|702609.7|701089.8|40
1635427950000|2021-10-28 13:32:30|703262.8|701262.8|703273.4|701273.4|703298.9|701298.9|703262.8|701262.8|39
1635427960000|2021-10-28 13:32:40|703265.6|701265.6|703246.7|701246.7|703265.6|701265.6|703206.8|701206.8|37
1635427970000|2021-10-28 13:32:50|703248.2|701248.2|703240.9|701240.9|703274.3|701742.9|702741|701237|40
1635427980000|2021-10-28 13:33:00|703242.6|701242.6|703297|701297|703308.1|701821.9|702819.6|701242.6|35
1635427990000|2021-10-28 13:33:10|703300.5|701300.5|703299.4|701299.4|703305.7|701765.2|702765.2|701245.4|39
1635428000000|2021-10-28 13:33:20|703293.3|701293.3|703314.5|701314.5|703319.5|701840.9|702800.4|701288.9|39
1635428010000|2021-10-28 13:33:30|703305.8|701305.8|702836|701836|703313.5|701837.3|702814|701296.6|38
1635428020000|2021-10-28 13:33:40|702832.4|701832.4|703481.8|701481.8|703510.3|702007.5|702819.3|701365.8|40
1635428030000|2021-10-28 13:33:50|703477|701477|703404.9|701404.9|703492.5|701492.5|703404.9|701404.9|40
1635428040000|2021-10-28 13:34:00|703369|701369|703253.6|701253.6|703369|701369|703240.6|701240.6|38
1635428050000|2021-10-28 13:34:10|703251.8|701251.8|703408.4|701408.4|703418.7|701418.7|703229.7|701229.7|39
1635428060000|2021-10-28 13:34:20|703411.2|701411.2|703416.8|701416.8|703496.1|701496.1|703387.5|701387.5|39
1635428070000|2021-10-28 13:34:30|703414.5|701414.5|703304.1|701304.1|703446.9|701446.9|703304.1|701304.1|31
1635428080000|2021-10-28 13:34:40|703301.2|701301.2|703306.5|701306.5|703355.2|701355.2|703300.6|701300.6|41
1635428090000|2021-10-28 13:34:50|703305.2|701305.2|703308.1|701308.1|703316.2|701316.2|703242.2|701242.2|37
1635428100000|2021-10-28 13:35:00|703314.6|701314.6|703256.1|701256.1|703314.8|701314.8|703254.8|701254.8|37
1635428110000|2021-10-28 13:35:10|703255.8|701255.8|703241|701241|703279.6|701775.4|702775.4|701224.3|34
1635428120000|2021-10-28 13:35:20|703241.1|701241.1|703190.3|701190.3|703241.1|701737.8|702663.9|701151.5|35
1635428130000|2021-10-28 13:35:30|703197.9|701197.9|703244|701244|703244|701720.2|702676|701183|34
1635428140000|2021-10-28 13:35:40|702748.2|701748.2|702715.4|701715.4|703254.3|701748.9|702681.1|701166.7|39
1635428150000|2021-10-28 13:35:50|702719.1|701719.1|703386.6|701386.6|703386.6|701892.5|702711.2|701213.7|37
1635428160000|2021-10-28 13:36:00|702885.5|701885.5|703381.4|701381.4|703388|701885.5|702852.3|701336.7|36
1635428170000|2021-10-28 13:36:10|703378.1|701378.1|702875|701875|703378.1|701875|702851.3|701296.1|38
1635428180000|2021-10-28 13:36:20|702875.3|701875.3|702767.3|701767.3|703350.5|701886.7|702767.3|701274.8|36
1635428190000|2021-10-28 13:36:30|702776|701776|702907|701907|703397.1|701907|702776|701296.2|37
1635428200000|2021-10-28 13:36:40|703349.9|701349.9|703268.8|701268.8|703356.8|701847|702753.4|701223.4|38
1635428210000|2021-10-28 13:36:50|703266.1|701266.1|703221.1|701221.1|703287.9|701287.9|703218.6|701218.6|39
1635428220000|2021-10-28 13:37:00|703222.6|701222.6|703179.3|701179.3|703240.2|701240.2|703166|701166|38
1635428230000|2021-10-28 13:37:10|703180.1|701180.1|703271.7|701271.7|703271.7|701271.7|703143.7|701143.7|40
1635428240000|2021-10-28 13:37:20|703272.1|701272.1|703256.6|701256.6|703273.7|701770.2|702709.6|701212.2|39
1635428250000|2021-10-28 13:37:30|703251.3|701251.3|703238.7|701238.7|703295.2|701771|702734.9|701218.7|38
1635428260000|2021-10-28 13:37:40|703242.3|701242.3|703154.1|701154.1|703256.7|701714|702714|701148.7|36
1635428270000|2021-10-28 13:37:50|703148.4|701148.4|703100.2|701100.2|703152.8|701152.8|703094.4|701094.4|37
1635428280000|2021-10-28 13:38:00|703110.4|701110.4|702980.3|700980.3|703110.4|701523.4|702521|700980.3|40
1635428290000|2021-10-28 13:38:10|702988.7|700988.7|703051|701051|703051|701051|702956.6|700956.6|36
1635428300000|2021-10-28 13:38:20|703079.5|701079.5|702961.7|700961.7|703128.8|701481.5|702476|700960.2|39
1635428310000|2021-10-28 13:38:30|702951.7|700951.7|702922.6|700922.6|702953.9|700953.9|702911.7|700911.7|37
1635428320000|2021-10-28 13:38:40|702924.8|700924.8|702918.1|700918.1|702938.4|700938.4|702914.7|700914.7|39
1635428330000|2021-10-28 13:38:50|702921|700921|703043.5|701043.5|703057.7|701057.7|702921|700921|38
1635428340000|2021-10-28 13:39:00|703044.9|701044.9|703045.1|701045.1|703048.8|701048.8|702968.2|700968.2|40
1635428350000|2021-10-28 13:39:10|703045.7|701045.7|702980.5|700980.5|703045.7|701045.7|702979.4|700979.4|36
1635428360000|2021-10-28 13:39:20|702984.3|700984.3|702991.4|700991.4|702998.9|701502.6|702495.3|700961|35
1635428370000|2021-10-28 13:39:30|702993.8|700993.8|702350.1|701350.1|702993.8|701491.4|702350.1|700858.3|37
1635428380000|2021-10-28 13:39:40|702353.1|701353.1|702849.4|700849.4|702859.3|701353.1|702349.8|700849.4|34
1635428390000|2021-10-28 13:39:50|702838.6|700838.6|702860.3|700860.3|702861.3|700861.3|702735.5|700735.5|38
1635428400000|2021-10-28 13:40:00|702862.3|700862.3|702720|700720|702862.3|701252.9|702252.9|700712.3|37
1635428410000|2021-10-28 13:40:10|702724.2|700724.2|702610.1|700610.1|702738.4|700738.4|702607.4|700607.4|38
1635428420000|2021-10-28 13:40:20|702614.4|700614.4|702737.8|700737.8|702737.8|701070.6|702070.6|700569.7|40
1635428430000|2021-10-28 13:40:30|702725.7|700725.7|702717.7|700717.7|702757.6|700757.6|702714|700714|39
1635428440000|2021-10-28 13:40:40|702716.8|700716.8|702857.1|700857.1|702858.7|701346|702346|700712.2|37
1635428450000|2021-10-28 13:40:50|702863.3|700863.3|703026.2|701026.2|703038.9|701523.5|702364.4|700863.3|39
1635428460000|2021-10-28 13:41:00|703041.3|701041.3|702980.4|700980.4|703054.7|701535|702527.4|700928.1|38
1635428470000|2021-10-28 13:41:10|702981.5|700981.5|702997.7|700997.7|703055.4|701055.4|702953.5|700953.5|39
1635428480000|2021-10-28 13:41:20|702997.5|700997.5|702969|700969|703018.2|701018.2|702908.4|700908.4|39
1635428490000|2021-10-28 13:41:30|702996|700996|703011|701011|703011.1|701011.1|702978.5|700978.5|38
1635428500000|2021-10-28 13:41:40|703004|701004|703155.2|701155.2|703155.2|701155.2|703000.9|701000.9|38
1635428510000|2021-10-28 13:41:50|703160.6|701160.6|703181.4|701181.4|703181.4|701181.4|703098.4|701098.4|37
1635428520000|2021-10-28 13:42:00|703196.5|701196.5|703172.3|701172.3|703264.8|701716.1|702711.9|701161.6|39
1635428530000|2021-10-28 13:42:10|703169.5|701169.5|703153.1|701153.1|703201.6|701201.6|703119.4|701119.4|40
1635428540000|2021-10-28 13:42:20|703151.6|701151.6|703036.3|701036.3|703191|701191|703036|701036|37
1635428550000|2021-10-28 13:42:30|703035.4|701035.4|703122.2|701122.2|703151.1|701151.1|703030.1|701030.1|39
1635428560000|2021-10-28 13:42:40|703125.8|701125.8|703127.9|701127.9|703186.6|701186.6|703117.1|701117.1|38
1635428570000|2021-10-28 13:42:50|703117.8|701117.8|703073.1|701073.1|703213.2|701213.2|703050.3|701050.3|39
1635428580000|2021-10-28 13:43:00|703064.8|701064.8|702993.5|700993.5|703065.6|701065.6|702993.5|700993.5|39
1635428590000|2021-10-28 13:43:10|702994.8|700994.8|703056.4|701056.4|703060.4|701060.4|702963.9|700963.9|37
1635428600000|2021-10-28 13:43:20|703052.9|701052.9|703082.2|701082.2|703163.6|701163.6|703050.1|701050.1|40
1635428610000|2021-10-28 13:43:30|703073.2|701073.2|702552.8|701552.8|703086|701574.2|702545.9|701049.5|32
1635428620000|2021-10-28 13:43:40|702550.2|701550.2|702525.4|701525.4|703039.1|701550.2|702525.4|701024.3|38
1635428630000|2021-10-28 13:43:50|702525.2|701525.2|702523.6|701523.6|703030.5|701525.2|702435.4|700929.9|39
1635428640000|2021-10-28 13:44:00|702520.8|701520.8|702530.1|701530.1|702997.2|701530.1|702444.8|700946.9|38
1635428650000|2021-10-28 13:44:10|702530.5|701530.5|702928.4|700928.4|703037|701574.3|702444.3|700928.4|38
1635428660000|2021-10-28 13:44:20|702423.8|701423.8|702936.3|700936.3|702940.7|701441.2|702421|700932.1|33
1635428670000|2021-10-28 13:44:30|702929.5|700929.5|702947.7|700947.7|702947.7|701437.9|702425.8|700926.6|30
1635428680000|2021-10-28 13:44:40|702946.7|700946.7|702852.2|700852.2|702968.9|701466.7|702407.6|700852.2|34
1635428690000|2021-10-28 13:44:50|702845.7|700845.7|702848.8|700848.8|702867.7|700867.7|702838.9|700838.9|33
1635428700000|2021-10-28 13:45:00|702854.4|700854.4|702621.7|700621.7|702854.4|701279.9|702160.9|700612.1|40
1635428710000|2021-10-28 13:45:10|702612.3|700612.3|702587.9|700587.9|702615.9|700615.9|702563.1|700563.1|40
1635428720000|2021-10-28 13:45:20|702604.1|700604.1|702574.7|700574.7|702639.7|701089|702066.4|700560.5|40
1635428730000|2021-10-28 13:45:30|702571.7|700571.7|702555.7|700555.7|702576.6|700576.6|702551.7|700551.7|37
1635428740000|2021-10-28 13:45:40|702557.6|700557.6|702543.6|700543.6|702560.7|701049.3|702049.3|700540.3|33
1635428750000|2021-10-28 13:45:50|702541.7|700541.7|702350.7|700350.7|702546.5|700546.5|702348.9|700348.9|39
1635428760000|2021-10-28 13:46:00|702352.3|700352.3|702414.8|700414.8|702414.8|700414.8|702350.7|700350.7|38
1635428770000|2021-10-28 13:46:10|702409.3|700409.3|702391.2|700391.2|702416.9|700416.9|702373.6|700373.6|36
1635428780000|2021-10-28 13:46:20|702401.6|700401.6|702431.3|700431.3|702493.5|700493.5|702401.6|700401.6|40
1635428790000|2021-10-28 13:46:30|702432.6|700432.6|702384.6|700384.6|702445.9|700445.9|702362.6|700362.6|35
1635428800000|2021-10-28 13:46:40|702389|700389|701846.9|700846.9|702389.1|700847.4|701838.3|700343|35
1635428810000|2021-10-28 13:46:50|701853.3|700853.3|702385.5|700385.5|702385.8|700877.4|701845.5|700358.8|38
1635428820000|2021-10-28 13:47:00|702398.2|700398.2|702442.5|700442.5|702459.4|700948.7|701906.7|700391.9|39
1635428830000|2021-10-28 13:47:10|702449.8|700449.8|702495|700495|702496|700983.5|701943.5|700437.1|40
1635428840000|2021-10-28 13:47:20|702498.9|700498.9|702486.4|700486.4|702527.2|701014.4|701943.9|700432.1|40
1635428850000|2021-10-28 13:47:30|702492.6|700492.6|702438.4|700438.4|702530.4|701047.5|701966.7|700438.4|37
1635428860000|2021-10-28 13:47:40|702392.6|700392.6|702480.5|700480.5|702572|701071.8|701885.2|700376.3|40
1635428870000|2021-10-28 13:47:50|702473|700473|702406.6|700406.6|702473|700961.9|701950.7|700406.6|39
1635428880000|2021-10-28 13:48:00|702405.8|700405.8|702453.1|700453.1|702472.6|700979.3|701942.5|700401.4|38
1635428890000|2021-10-28 13:48:10|702445|700445|702481.5|700481.5|702518.3|701014.9|701948.3|700445|39
1635428900000|2021-10-28 13:48:20|702479.9|700479.9|702356.5|700356.5|702485.7|700984.7|701854.6|700353.6|37
1635428910000|2021-10-28 13:48:30|702356.8|700356.8|702345|700345|702356.8|700356.8|702315.8|700315.8|32
1635428920000|2021-10-28 13:48:40|701868.1|700868.1|702325.5|700325.5|702369|700868.1|701868.1|700324.5|36
1635428930000|2021-10-28 13:48:50|702321.8|700321.8|701833.9|700833.9|702357.5|700854|701824.5|700321.8|32
1635428940000|2021-10-28 13:49:00|701837|700837|701868.7|700868.7|702363.2|700872.7|701834|700363.2|33
1635428950000|2021-10-28 13:49:10|701868.3|700868.3|701849.6|700849.6|702360.4|700868.3|701849.6|700358.8|28
1635428960000|2021-10-28 13:49:20|701850.8|700850.8|701744.4|700744.4|702364|700856.3|701744.4|700247.8|38
1635428970000|2021-10-28 13:49:30|702254.5|700254.5|702247.3|700247.3|702254.7|700762.5|701746.1|700247.3|36
1635428980000|2021-10-28 13:49:40|702247.2|700247.2|702264.8|700264.8|702276.3|700774.3|701743.8|700247.2|39
1635428990000|2021-10-28 13:49:50|702263.7|700263.7|702287.4|700287.4|702287.4|700771.7|701710.5|700207.6|39
1635429000000|2021-10-28 13:50:00|702295.1|700295.1|701775.6|700775.6|702295.1|700788.9|701765.6|700268.7|36
1635429010000|2021-10-28 13:50:10|701777.2|700777.2|702283.6|700283.6|702283.6|700781.8|701762|700277.1|29
1635429020000|2021-10-28 13:50:20|702282.3|700282.3|702330.6|700330.6|702333.9|700814.8|701800.3|700282.3|36
1635429030000|2021-10-28 13:50:30|702332.7|700332.7|701799.2|700799.2|702425.9|700906.6|701774.3|700255|39
1635429040000|2021-10-28 13:50:40|701802.9|700802.9|701798.4|700798.4|702283.8|700802.9|701755.3|700256.8|37
1635429050000|2021-10-28 13:50:50|702292.5|700292.5|702305.6|700305.6|702307.9|700807.1|701782.2|700289.2|34
1635429060000|2021-10-28 13:51:00|702305|700305|701887.1|700887.1|702388.4|700897.9|701861.4|700302.6|36
1635429070000|2021-10-28 13:51:10|701888.5|700888.5|701915|700915|702412.4|700939.7|701878.6|700412.4|37
1635429080000|2021-10-28 13:51:20|701915.1|700915.1|701774.4|700774.4|702347.2|700915.6|701771.5|700271.9|37
1635429090000|2021-10-28 13:51:30|701775|700775|701761.7|700761.7|701775.6|700775.6|701743.2|700743.2|32
1635429100000|2021-10-28 13:51:40|701762.4|700762.4|701771.7|700771.7|702281.5|700782.7|701756.7|700281.5|24
1635429110000|2021-10-28 13:51:50|701772.6|700772.6|701742.2|700742.2|701773.2|700773.2|701713.2|700713.2|32
1635429120000|2021-10-28 13:52:00|701728.1|700728.1|701758|700758|701771.7|700771.7|701724.7|700724.7|21
1635429130000|2021-10-28 13:52:10|701764.6|700764.6|701773.8|700773.8|701781.3|700781.3|701742|700742|28
1635429140000|2021-10-28 13:52:20|701773.7|700773.7|701796.8|700796.8|702286.5|700796.8|701768.9|700278.9|34
1635429150000|2021-10-28 13:52:30|701802.4|700802.4|701785.5|700785.5|702306.8|700822.9|701783.6|700287.9|36
1635429160000|2021-10-28 13:52:40|701786.9|700786.9|701776.9|700776.9|701794.6|700794.6|701773.2|700773.2|32
1635429170000|2021-10-28 13:52:50|701780.3|700780.3|701732.6|700732.6|701780.3|700780.3|701732.6|700732.6|34
1635429180000|2021-10-28 13:53:00|701692.2|700692.2|701541.4|700541.4|702081|700723.9|701541.4|700039.2|36
1635429190000|2021-10-28 13:53:10|701543.6|700543.6|702052.5|700052.5|702118.2|700622.6|701543.2|700052.5|36
1635429200000|2021-10-28 13:53:20|702048.1|700048.1|701559|700559|702061.8|700561|701528.7|700032.4|39
1635429210000|2021-10-28 13:53:30|701565.5|700565.5|701555.2|700555.2|701565.5|700565.5|701550.4|700550.4|30
1635429220000|2021-10-28 13:53:40|701555.3|700555.3|701528.8|700528.8|702036.1|700555.3|701525.2|700036.1|27
1635429230000|2021-10-28 13:53:50|701528.5|700528.5|702047.9|700047.9|702047.9|700541.8|701528.5|700047.9|19
1635429240000|2021-10-28 13:54:00|702040.3|700040.3|701535.8|700535.8|702040.3|700563.1|701534|700034.6|30
1635429250000|2021-10-28 13:54:10|702037|700037|702076.2|700076.2|702079.8|700588.7|701565.9|700034.5|28
1635429260000|2021-10-28 13:54:20|702073.2|700073.2|702067.1|700067.1|702114|700574.4|701567.4|700065.6|27
1635429270000|2021-10-28 13:54:30|702059.4|700059.4|701533|700533|702069.4|700545.1|701521.3|700058.9|25
1635429280000|2021-10-28 13:54:40|701532.2|700532.2|701415.8|700415.8|701950.3|700532.2|701406.7|699901.4|38
1635429290000|2021-10-28 13:54:50|701416.8|700416.8|701366.7|700366.7|701904|700417.3|701362.6|699864|38
1635429300000|2021-10-28 13:55:00|701367.6|700367.6|701885.1|699885.1|701912|700409.1|701352.4|699869.7|41
1635429310000|2021-10-28 13:55:10|701883.7|699883.7|701863|699863|701913.6|700411.3|701356.7|699844.1|39
1635429320000|2021-10-28 13:55:20|701860|699860|701361.3|700361.3|701862.7|700362.4|701357.8|699854.5|35
1635429330000|2021-10-28 13:55:30|701833.8|699833.8|701829.1|699829.1|701864.3|700332.7|701273|699790.5|38
1635429340000|2021-10-28 13:55:40|701834.8|699834.8|701781.7|699781.7|701854|700367.6|701338.1|699781|38
1635429350000|2021-10-28 13:55:50|701767.5|699767.5|701235.8|700235.8|701767.5|700275.2|701228.1|699734.1|37
1635429360000|2021-10-28 13:56:00|701235.4|700235.4|701257.3|700257.3|701766.2|700274.2|701235.3|699753.9|34
1635429370000|2021-10-28 13:56:10|701255.1|700255.1|701344.9|700344.9|701841.2|700344.9|701249|699773.2|36
1635429380000|2021-10-28 13:56:20|701345.5|700345.5|701411.8|700411.8|701917.6|700424.2|701342.5|699866.3|38
1635429390000|2021-10-28 13:56:30|701412.3|700412.3|701370.8|700370.8|701917.9|700419.4|701370.8|699882|31
1635429400000|2021-10-28 13:56:40|701373.4|700373.4|701823.1|699823.1|701894.8|700380.3|701321.7|699821.6|33
1635429410000|2021-10-28 13:56:50|701846.8|699846.8|701883.7|699883.7|701883.7|700362.3|701336.9|699808.8|34
1635429420000|2021-10-28 13:57:00|701380.7|700380.7|701334.5|700334.5|701853.6|700380.7|701319.5|699820.1|37
1635429430000|2021-10-28 13:57:10|701334.4|700334.4|701852.3|699852.3|701856.8|700334.4|701325.2|699791.9|34
1635429440000|2021-10-28 13:57:20|701851.6|699851.6|701894.6|699894.6|701894.6|700404.7|701391.1|699841.8|37
1635429450000|2021-10-28 13:57:30|701893|699893|701907.7|699907.7|701910.4|700377.2|701377.2|699880.6|38
1635429460000|2021-10-28 13:57:40|701908.7|699908.7|702074.9|700074.9|702074.9|700479.9|701479.9|699903.5|38
1635429470000|2021-10-28 13:57:50|702074.8|700074.8|702036.4|700036.4|702074.8|700074.8|702036.4|700036.4|37
1635429480000|2021-10-28 13:58:00|702032.6|700032.6|702078.5|700078.5|702084.7|700084.7|701971.6|699971.6|35
1635429490000|2021-10-28 13:58:10|702077|700077|701514.7|700514.7|702077|700528.3|701492.4|699997|32
1635429500000|2021-10-28 13:58:20|701531.6|700531.6|701522.3|700522.3|702036.3|700536.9|701517.9|700017|28
1635429510000|2021-10-28 13:58:30|701522.8|700522.8|702075|700075|702157.9|700641.9|701522.8|700033.1|38
1635429520000|2021-10-28 13:58:40|702072.4|700072.4|701556.2|700556.2|702086.4|700593.9|701539.3|700051.9|34
1635429530000|2021-10-28 13:58:50|701554.9|700554.9|702062|700062|702065.3|700564.8|701540.8|700058|30
1635429540000|2021-10-28 13:59:00|702062.5|700062.5|701532.6|700532.6|702064.5|700552.7|701515.6|700019.5|27
1635429550000|2021-10-28 13:59:10|701546.7|700546.7|701537|700537|702041.1|700546.7|701528.2|700041.1|24
1635429560000|2021-10-28 13:59:20|701544|700544|701505.2|700505.2|702045.1|700545.8|701497.3|700003.4|30
1635429570000|2021-10-28 13:59:30|701496.3|700496.3|701348.3|700348.3|702007.6|700507.4|701335.6|700002.2|37
1635429580000|2021-10-28 13:59:40|701350.4|700350.4|701868.7|699868.7|701889.7|700359.3|701347|699849.3|36
1635429590000|2021-10-28 13:59:50|701872.6|699872.6|701899.1|699899.1|701963.5|699963.5|701822.8|699822.8|37
1635429600000|2021-10-28 14:00:00|701881|699881|701860.6|699860.6|701901.9|699901.9|701845.5|699845.5|37
1635429610000|2021-10-28 14:00:10|701868.6|699868.6|701803.8|699803.8|701871.2|699871.2|701790|699790|40
1635429620000|2021-10-28 14:00:20|701801.5|699801.5|701767.9|699767.9|701801.5|700263.4|701243.6|699737|38
1635429630000|2021-10-28 14:00:30|701768|699768|701312.8|700312.8|701768|700318.5|701263.6|699768|38
1635429640000|2021-10-28 14:00:40|701307.8|700307.8|701665.4|699665.4|701709.8|700307.8|701162.1|699665.4|37
1635429650000|2021-10-28 14:00:50|701645.3|699645.3|701679.9|699679.9|701706.9|699706.9|701607.6|699607.6|39
1635429660000|2021-10-28 14:01:00|701682.9|699682.9|701657.5|699657.5|701688.4|699688.4|701651.5|699651.5|36
1635429670000|2021-10-28 14:01:10|701656|699656|701177.7|700177.7|701661.2|700180.3|701157.7|699652.2|36
1635429680000|2021-10-28 14:01:20|701174|700174|701247.9|700247.9|701745.6|700250.9|701169.3|699732.7|33
1635429690000|2021-10-28 14:01:30|701247.2|700247.2|701902|699902|701911.8|700387.4|701236.9|699798.4|33
1635429700000|2021-10-28 14:01:40|701889.8|699889.8|701961.9|699961.9|701961.9|699961.9|701889.8|699889.8|39
1635429710000|2021-10-28 14:01:50|701950.7|699950.7|701948.1|699948.1|701963.5|699963.5|701914.2|699914.2|39
1635429720000|2021-10-28 14:02:00|701958.5|699958.5|702041.7|700041.7|702056.5|700056.5|701952.9|699952.9|37
1635429730000|2021-10-28 14:02:10|702005.5|700005.5|702026.6|700026.6|702041.6|700041.6|702005.5|700005.5|39
1635429740000|2021-10-28 14:02:20|702026.2|700026.2|701535.7|700535.7|702054.9|700548.5|701535.7|700021.1|35
1635429750000|2021-10-28 14:02:30|701536.2|700536.2|701530.7|700530.7|702044.6|700544.9|701510.7|699999.2|35
1635429760000|2021-10-28 14:02:40|701530.1|700530.1|702018|700018|702055.9|700556.1|701530.1|700015.2|38
1635429770000|2021-10-28 14:02:50|702015.3|700015.3|702036.6|700036.6|702046.4|700532.1|701511.4|700015.3|29
1635429780000|2021-10-28 14:03:00|702034.6|700034.6|701570.2|700570.2|702066|700571.7|701548.7|700034|34
1635429790000|2021-10-28 14:03:10|701568.8|700568.8|702037.2|700037.2|702190.3|700713|701559.9|700024.7|38
1635429800000|2021-10-28 14:03:20|702037|700037|702082.2|700082.2|702092.7|700092.7|701978.1|699978.1|39
1635429810000|2021-10-28 14:03:30|702076.6|700076.6|702103.9|700103.9|702185|700185|702072.9|700072.9|36
1635429820000|2021-10-28 14:03:40|702098.8|700098.8|702157.7|700157.7|702202.3|700202.3|702092.9|700092.9|37
1635429830000|2021-10-28 14:03:50|702159.7|700159.7|702101.9|700101.9|702188.8|700188.8|702101.9|700101.9|38
1635429840000|2021-10-28 14:04:00|702103.2|700103.2|702172.5|700172.5|702172.5|700172.5|702082.9|700082.9|34
1635429850000|2021-10-28 14:04:10|702172.8|700172.8|701687.7|700687.7|702221.5|700709.7|701600.8|700080.1|40
1635429860000|2021-10-28 14:04:20|701689.2|700689.2|702211.3|700211.3|702241.9|700732.6|701688.2|700195.2|38
1635429870000|2021-10-28 14:04:30|702212.4|700212.4|701791.1|700791.1|702315.8|700791.1|701732.3|700212.3|39
1635429880000|2021-10-28 14:04:40|701786.9|700786.9|701769.9|700769.9|702283.1|700788.7|701753.9|700262.7|36
1635429890000|2021-10-28 14:04:50|701769.4|700769.4|702348.2|700348.2|702359.2|700855.3|701769.4|700288.9|39
1635429900000|2021-10-28 14:05:00|702353.7|700353.7|702230.3|700230.3|702353.7|700863.8|701727.6|700229.3|31
1635429910000|2021-10-28 14:05:10|702226.7|700226.7|702211.3|700211.3|702231.4|700729.4|701687.6|700187.2|38
1635429920000|2021-10-28 14:05:20|702198.9|700198.9|701741.7|700741.7|702249|700747.3|701698.1|700194.4|37
1635429930000|2021-10-28 14:05:30|701739.4|700739.4|701734.5|700734.5|702241.4|700754.9|701723.3|700225.8|32
1635429940000|2021-10-28 14:05:40|701732.5|700732.5|701734.8|700734.8|701735.4|700735.4|701701.5|700701.5|26
1635429950000|2021-10-28 14:05:50|701736.3|700736.3|701681.1|700681.1|702241.3|700741.8|701679.4|700182.4|35
1635429960000|2021-10-28 14:06:00|701681.6|700681.6|701834.2|700834.2|702190.8|700836.1|701676.1|700183.5|40
1635429970000|2021-10-28 14:06:10|701837.6|700837.6|702414.4|700414.4|702414.4|700839.1|701826|700351.9|36
1635429980000|2021-10-28 14:06:20|702423.3|700423.3|702440.3|700440.3|702457.7|700927.1|701927.1|700398.9|37
1635429990000|2021-10-28 14:06:30|702440|700440|702428.7|700428.7|702446.3|700446.3|702397.1|700397.1|34
1635430000000|2021-10-28 14:06:40|702421.5|700421.5|702421.7|700421.7|702422.6|700422.6|702328.1|700328.1|36
1635430010000|2021-10-28 14:06:50|702421.3|700421.3|701813.3|700813.3|702441.9|700942.8|701813.3|700333.6|39
1635430020000|2021-10-28 14:07:00|702315.7|700315.7|702320.3|700320.3|702339.9|700339.9|702266.4|700266.4|40
1635430030000|2021-10-28 14:07:10|702319.7|700319.7|702321.7|700321.7|702330.8|700330.8|702318.2|700318.2|31
1635430040000|2021-10-28 14:07:20|702321.9|700321.9|702312.9|700312.9|702321.9|700819.9|701753.1|700242.5|37
1635430050000|2021-10-28 14:07:30|702322.9|700322.9|702344.8|700344.8|702353.5|700823.4|701821.8|700315.1|38
1635430060000|2021-10-28 14:07:40|702336.4|700336.4|702361|700361|702382.9|700879.6|701875.7|700328.8|34
1635430070000|2021-10-28 14:07:50|702365|700365|702461.7|700461.7|702461.7|700884.3|701883.1|700363.9|38
1635430080000|2021-10-28 14:08:00|702460.4|700460.4|702452.4|700452.4|702474.3|700474.3|702447.9|700447.9|34
1635430090000|2021-10-28 14:08:10|702453.7|700453.7|702414.7|700414.7|702453.7|700453.7|702414.1|700414.1|37
1635430100000|2021-10-28 14:08:20|702417.3|700417.3|702482.6|700482.6|702507.4|700993.1|701929.9|700417.2|38
1635430110000|2021-10-28 14:08:30|702480.6|700480.6|702471.7|700471.7|702506.4|700998.1|701998.1|700471.7|29
1635430120000|2021-10-28 14:08:40|702472.9|700472.9|702377.8|700377.8|702476.8|700969|701914.1|700371.9|38
1635430130000|2021-10-28 14:08:50|702368|700368|701836.6|700836.6|702373.4|700860.1|701835.4|700335|37
1635430140000|2021-10-28 14:09:00|701831.4|700831.4|701819|700819|702388.3|700872.1|701806.5|700305.7|37
1635430150000|2021-10-28 14:09:10|702316.3|700316.3|702348.7|700348.7|702348.7|700813|701790.8|700291.9|31
1635430160000|2021-10-28 14:09:20|701844.9|700844.9|702426.5|700426.5|702426.5|700905.1|701844.9|700341.9|29
1635430170000|2021-10-28 14:09:30|701931.9|700931.9|701891.2|700891.2|702413.5|700931.9|701861|700355.3|30
1635430180000|2021-10-28 14:09:40|702397.5|700397.5|702346.4|700346.4|702397.5|700887.8|701870.8|700344.3|38
1635430190000|2021-10-28 14:09:50|702346.1|700346.1|701773.3|700773.3|702348.7|700786.1|701773.3|700265.5|36
1635430200000|2021-10-28 14:10:00|701770.2|700770.2|701850.7|700850.7|702365.3|700864.3|701770.2|700272.9|35
1635430210000|2021-10-28 14:10:10|702359.4|700359.4|702406|700406|702428.4|700932.2|701864.6|700358.6|37
1635430220000|2021-10-28 14:10:20|702395.8|700395.8|701911|700911|702410.9|700911|701875.1|700375|39
1635430230000|2021-10-28 14:10:30|701912.3|700912.3|701927.2|700927.2|702439.7|700936.3|701912|700406.2|36
1635430240000|2021-10-28 14:10:40|701922.6|700922.6|701932.7|700932.7|702446.3|700952.4|701891.5|700399.8|38
1635430250000|2021-10-28 14:10:50|701933|700933|702437.2|700437.2|702437.2|700950.8|701896.8|700416.1|37
1635430260000|2021-10-28 14:11:00|702443.8|700443.8|701962.5|700962.5|702462.3|700998.4|701940.6|700443.8|40
1635430270000|2021-10-28 14:11:10|701962.6|700962.6|701969.4|700969.4|702468|700975.7|701931.7|700419.5|39
1635430280000|2021-10-28 14:11:20|701968.3|700968.3|701981.5|700981.5|702004.8|701004.8|701968.3|700968.3|36
1635430290000|2021-10-28 14:11:30|701980.1|700980.1|702031.4|701031.4|702554.5|701056.4|701973.5|700470.1|34
1635430300000|2021-10-28 14:11:40|702537|700537|702062.7|701062.7|702572.5|701068.8|702025.7|700530.4|39
1635430310000|2021-10-28 14:11:50|702061.9|701061.9|702064.4|701064.4|702570.5|701082|702057.7|700553.8|40
1635430320000|2021-10-28 14:12:00|702065.6|701065.6|702007.7|701007.7|702542.5|701067|701995.6|700504|39
1635430330000|2021-10-28 14:12:10|702007.6|701007.6|702074.1|701074.1|702564.3|701075.2|701997.9|700542.4|37
1635430340000|2021-10-28 14:12:20|702079.5|701079.5|702057.3|701057.3|702618.3|701137|702057.3|700564.3|38
1635430350000|2021-10-28 14:12:30|702069.7|701069.7|702032.9|701032.9|702540.7|701075.6|702029.8|700538.9|35
1635430360000|2021-10-28 14:12:40|702029.8|701029.8|702073.8|701073.8|702087.7|701087.7|702006.8|701006.8|33
1635430370000|2021-10-28 14:12:50|702075.6|701075.6|702099.8|701099.8|702613|701103.3|702072.7|700613|35
1635430380000|2021-10-28 14:13:00|702098.9|701098.9|702833.8|700833.8|702942.3|701361.5|702098.9|700594.6|40
1635430390000|2021-10-28 14:13:10|702786.9|700786.9|702901.2|700901.2|702928.9|700928.9|702754.2|700754.2|39
1635430400000|2021-10-28 14:13:20|702901.9|700901.9|702785.9|700785.9|702914.7|701382.3|702347.7|700775|39
1635430410000|2021-10-28 14:13:30|702786.7|700786.7|702757.7|700757.7|702806.6|700806.6|702742.5|700742.5|37
1635430420000|2021-10-28 14:13:40|702758.4|700758.4|702839.3|700839.3|702841.4|701242.9|702242.9|700747.7|33
1635430430000|2021-10-28 14:13:50|702303|701303|702875.6|700875.6|702892.8|701335.3|702303|700743.4|36
1635430440000|2021-10-28 14:14:00|702866|700866|702818|700818|702900.9|701398.7|702313|700816.4|40
1635430450000|2021-10-28 14:14:10|702836.9|700836.9|702339.7|701339.7|702853.1|701339.7|702311.9|700828.9|36
1635430460000|2021-10-28 14:14:20|702334.4|701334.4|702776.3|700776.3|702839.1|701340.1|702331.8|700764.6|28
1635430470000|2021-10-28 14:14:30|702777|700777|702774.8|700774.8|702798.9|700798.9|702752.7|700752.7|36
1635430480000|2021-10-28 14:14:40|702774|700774|702231.7|701231.7|702787.4|701300.5|702231.7|700736|33
1635430490000|2021-10-28 14:14:50|702233.1|701233.1|702222.2|701222.2|702233.1|701233.1|702215.1|701215.1|27
1635430500000|2021-10-28 14:15:00|702220.5|701220.5|702153.6|701153.6|702706.2|701222.9|702153.6|700665.6|33
1635430510000|2021-10-28 14:15:10|702145.2|701145.2|702148.1|701148.1|702647.8|701148.1|702117.1|700624.8|35
1635430520000|2021-10-28 14:15:20|702147.4|701147.4|702206.8|701206.8|702762.1|701264.7|702147.4|700676.6|36
1635430530000|2021-10-28 14:15:30|702680.7|700680.7|702644|700644|702680.7|701176.6|702138.6|700633.8|36
1635430540000|2021-10-28 14:15:40|702646.2|700646.2|702660.6|700660.6|702699.1|701191.8|702130|700626.4|36
1635430550000|2021-10-28 14:15:50|702152.9|701152.9|702090.6|701090.6|702637.1|701183.6|702072.8|700595.9|37
1635430560000|2021-10-28 14:16:00|702106.5|701106.5|702151.2|701151.2|702665.6|701151.2|702101.4|700608.6|36
1635430570000|2021-10-28 14:16:10|702142.5|701142.5|702064.3|701064.3|702633|701160.3|702060.8|700584.1|37
1635430580000|2021-10-28 14:16:20|702063.7|701063.7|702086.7|701086.7|702609.1|701131.4|702062|700590.5|34
1635430590000|2021-10-28 14:16:30|702083.4|701083.4|702047.3|701047.3|702084.2|701084.2|702044.4|701044.4|32
1635430600000|2021-10-28 14:16:40|702047.6|701047.6|702029.6|701029.6|702055|701055|702024.1|701024.1|33
1635430610000|2021-10-28 14:16:50|702037.6|701037.6|702038.2|701038.2|702538.9|701043.6|701974.6|700512.7|36
1635430620000|2021-10-28 14:17:00|702049.2|701049.2|702027.5|701027.5|702528.2|701069|702014.8|700528.2|37
1635430630000|2021-10-28 14:17:10|702035.9|701035.9|702041|701041|702056.7|701056.7|702025.5|701025.5|33
1635430640000|2021-10-28 14:17:20|702041.7|701041.7|702055|701055|702562.6|701070.1|702023.7|700562.6|32
1635430650000|2021-10-28 14:17:30|702056.3|701056.3|701949.1|700949.1|702551.2|701059.1|701941.4|700490.1|32
1635430660000|2021-10-28 14:17:40|701950.2|700950.2|701932.3|700932.3|701968.7|700968.7|701931.5|700931.5|32
1635430670000|2021-10-28 14:17:50|701930.6|700930.6|702006.2|701006.2|702532.3|701031.3|701926.8|700474.3|37
1635430680000|2021-10-28 14:18:00|702529.3|700529.3|702065.3|701065.3|702575.7|701070.2|702038.5|700529.3|35
1635430690000|2021-10-28 14:18:10|702064.3|701064.3|702010.8|701010.8|702561.5|701064.3|702006.3|700531.8|37
1635430700000|2021-10-28 14:18:20|702015.5|701015.5|701942.4|700942.4|702492.1|701016.8|701935.8|700457.2|36
1635430710000|2021-10-28 14:18:30|701941.8|700941.8|701950|700950|701982.7|700982.7|701933.7|700933.7|36
1635430720000|2021-10-28 14:18:40|701950.9|700950.9|701933.5|700933.5|701957|700957|701882.9|700882.9|33
1635430730000|2021-10-28 14:18:50|701931.3|700931.3|701920.5|700920.5|701944.7|700944.7|701917.2|700917.2|30
1635430740000|2021-10-28 14:19:00|701915.9|700915.9|701897.5|700897.5|701933.1|700933.1|701894.6|700894.6|36
1635430750000|2021-10-28 14:19:10|701884|700884|701937.9|700937.9|701937.9|700937.9|701884|700884|29
1635430760000|2021-10-28 14:19:20|701937.6|700937.6|702020.2|701020.2|702020.2|701020.2|701914.2|700914.2|32
1635430770000|2021-10-28 14:19:30|702050.2|701050.2|702609|700609|702635|701121.7|702045.3|700608|32
1635430780000|2021-10-28 14:19:40|702610.2|700610.2|702131.4|701131.4|702643.5|701156.9|702129|700607.8|29
1635430790000|2021-10-28 14:19:50|702128.3|701128.3|702096.8|701096.8|702133.3|701133.3|702091.8|701091.8|37
1635430800000|2021-10-28 14:20:00|702096.5|701096.5|702781.9|700781.9|702818.8|701335|702096.5|700673.2|40
1635430810000|2021-10-28 14:20:10|702777.1|700777.1|702775.6|700775.6|702818.2|700818.2|702714.3|700714.3|36
1635430820000|2021-10-28 14:20:20|702774.5|700774.5|702693.2|700693.2|702791.8|701194.3|702194.3|700693.2|37
1635430830000|2021-10-28 14:20:30|702688.3|700688.3|702674.4|700674.4|702708.7|701185.5|702178.7|700674.4|29
1635430840000|2021-10-28 14:20:40|702693.9|700693.9|702678.8|700678.8|702695.9|701238.5|702122.4|700653.5|36
1635430850000|2021-10-28 14:20:50|702678.5|700678.5|702685.8|700685.8|702690.4|701199.8|702186.7|700657.6|33
1635430860000|2021-10-28 14:21:00|702190.2|701190.2|702196.8|701196.8|702214.9|701214.9|702174.3|701174.3|37
1635430870000|2021-10-28 14:21:10|702196.4|701196.4|702168.9|701168.9|702693|701203.8|702155.6|700655.3|36
1635430880000|2021-10-28 14:21:20|702164.3|701164.3|702204.3|701204.3|702711.9|701221.9|702140.7|700615.2|39
1635430890000|2021-10-28 14:21:30|702221.5|701221.5|702198.4|701198.4|702713.3|701227|702176.9|700663.1|37
1635430900000|2021-10-28 14:21:40|702189|701189|702567.9|700567.9|702681.9|701189.7|702050.4|700567.9|34
1635430910000|2021-10-28 14:21:50|702593|700593|702658.8|700658.8|702666.2|701159.1|702069.2|700571.8|35
1635430920000|2021-10-28 14:22:00|702156.7|701156.7|702643.5|700643.5|702682.6|701190.5|702155.3|700643.5|36
1635430930000|2021-10-28 14:22:10|702618.4|700618.4|702675.9|700675.9|702676.9|701192.9|702157.3|700608.9|35
1635430940000|2021-10-28 14:22:20|702676|700676|702620|700620|702676|701141.8|702123.2|700616.1|35
1635430950000|2021-10-28 14:22:30|702123|701123|702524.4|700524.4|702606.2|701123|702018.6|700521.7|32
1635430960000|2021-10-28 14:22:40|702521.7|700521.7|702569.7|700569.7|702590.6|701096.7|702040|700521.1|31
1635430970000|2021-10-28 14:22:50|702068.1|701068.1|702052.5|701052.5|702569.4|701069.8|701991.9|700492.6|32
1635430980000|2021-10-28 14:23:00|702052.7|701052.7|702537.3|700537.3|702573.4|701068.5|702050.5|700537.3|29
1635430990000|2021-10-28 14:23:10|702523.4|700523.4|702093.2|701093.2|702621.9|701093.2|701998.6|700495.2|36
1635431000000|2021-10-28 14:23:20|702603.6|700603.6|702526.8|700526.8|702605.9|701120.9|702120.9|700516.9|32
1635431010000|2021-10-28 14:23:30|702523.1|700523.1|702430.4|700430.4|702530.1|700530.1|702426.1|700426.1|32
1635431020000|2021-10-28 14:23:40|702429.6|700429.6|702491.7|700491.7|702491.7|700971.5|701936.5|700424.1|37
1635431030000|2021-10-28 14:23:50|702437.8|700437.8|702414.6|700414.6|702438.8|700937|701911|700414.6|33
1635431040000|2021-10-28 14:24:00|702432.1|700432.1|702421.2|700421.2|702436.7|700951.1|701939.8|700421.2|36
1635431050000|2021-10-28 14:24:10|702420.8|700420.8|701925.3|700925.3|702430.4|700933.3|701916.2|700420.8|27
1635431060000|2021-10-28 14:24:20|701927|700927|702370.2|700370.2|702389.9|700927|701878.4|700352.4|31
1635431070000|2021-10-28 14:24:30|702373.2|700373.2|702360.3|700360.3|702383.8|700888.7|701869.3|700353|25
1635431080000|2021-10-28 14:24:40|702360.4|700360.4|702356|700356|702388.7|700880.2|701858.7|700350.3|23
1635431090000|2021-10-28 14:24:50|702380.8|700380.8|702376.6|700376.6|702410.7|700919.5|701880.5|700368.5|33
1635431100000|2021-10-28 14:25:00|702374.6|700374.6|702368.5|700368.5|702396.2|700899.5|701851.9|700337.1|38
1635431110000|2021-10-28 14:25:10|702367.7|700367.7|702394.8|700394.8|702411.6|700919.4|701864.1|700359.4|37
1635431120000|2021-10-28 14:25:20|702391.2|700391.2|702362.7|700362.7|702391.2|700391.2|702347.7|700347.7|32
1635431130000|2021-10-28 14:25:30|702363.1|700363.1|702354.3|700354.3|702365.3|700365.3|702349.2|700349.2|29
1635431140000|2021-10-28 14:25:40|702350.9|700350.9|701881.7|700881.7|702399.3|700895.2|701846.7|700350.4|39
1635431150000|2021-10-28 14:25:50|701883.4|700883.4|702482.2|700482.2|702562.5|701066.1|701879.6|700421.5|37
1635431160000|2021-10-28 14:26:00|702474.1|700474.1|701996.5|700996.5|702509.7|701030|701979.5|700468|39
1635431170000|2021-10-28 14:26:10|701995.3|700995.3|701980|700980|702497|701003.8|701980|700492.4|38
1635431180000|2021-10-28 14:26:20|701980.3|700980.3|701994.8|700994.8|702473.8|700999.6|701953.1|700463.2|34
1635431190000|2021-10-28 14:26:30|701995|700995|702010.5|701010.5|702522.5|701025.8|701979.8|700522.4|34
1635431200000|2021-10-28 14:26:40|702527.5|700527.5|702100.8|701100.8|702613.7|701123.4|702068.8|700527.5|37
1635431210000|2021-10-28 14:26:50|702103.1|701103.1|702117.7|701117.7|702182.9|701182.9|702100.2|701100.2|40
1635431220000|2021-10-28 14:27:00|702134.1|701134.1|702042.4|701042.4|702631.7|701134.1|702040.4|700537.3|38
1635431230000|2021-10-28 14:27:10|702044|701044|702643.7|700643.7|702643.7|701147.5|702042.7|700545|38
1635431240000|2021-10-28 14:27:20|702140.5|701140.5|702127.6|701127.6|702159.9|701159.9|702106.9|701106.9|33
1635431250000|2021-10-28 14:27:30|702124|701124|702134.9|701134.9|702135.8|701135.8|702121.4|701121.4|28
1635431260000|2021-10-28 14:27:40|702131.9|701131.9|702151.7|701151.7|702158.7|701158.7|702131.9|701131.9|26
1635431270000|2021-10-28 14:27:50|702151.8|701151.8|702126.9|701126.9|702154.1|701154.1|702124.3|701124.3|19
1635431280000|2021-10-28 14:28:00|702133.1|701133.1|702140.7|701140.7|702631.4|701167.7|702128.8|700631.4|31
1635431290000|2021-10-28 14:28:10|702150.8|701150.8|702306.1|701306.1|702306.1|701306.1|702123.4|701123.4|37
1635431300000|2021-10-28 14:28:20|702305.1|701305.1|702771.8|700771.8|702871.4|701337.9|702305.1|700769.3|39
1635431310000|2021-10-28 14:28:30|702428.1|701428.1|702456.7|701456.7|703028.8|701500.2|702413.1|700943.7|39
1635431320000|2021-10-28 14:28:40|702463.2|701463.2|702820|700820|702989.6|701488.6|702431.7|700820|39
1635431330000|2021-10-28 14:28:50|702834.9|700834.9|702876|700876|702910.8|700910.8|702783.9|700783.9|40
1635431340000|2021-10-28 14:29:00|702878.8|700878.8|702720.4|700720.4|702878.8|700878.8|702720.4|700720.4|37
1635431350000|2021-10-28 14:29:10|702716.3|700716.3|702751.4|700751.4|702773.4|700773.4|702708.4|700708.4|33
1635431360000|2021-10-28 14:29:20|702753.4|700753.4|702745.5|700745.5|702753.4|700753.4|702704.7|700704.7|31
1635431370000|2021-10-28 14:29:30|702751.1|700751.1|702743.9|700743.9|702767.1|700767.1|702729.1|700729.1|27
1635431380000|2021-10-28 14:29:40|702743.2|700743.2|702209.5|701209.5|702743.2|701225.4|702209.5|700705.5|34
1635431390000|2021-10-28 14:29:50|702192.3|701192.3|702214.7|701214.7|702718.9|701239.4|702188.1|700677.7|36
1635431400000|2021-10-28 14:30:00|702214.4|701214.4|702180.9|701180.9|702721.5|701223.2|702178.8|700692.3|35
1635431410000|2021-10-28 14:30:10|702185|701185|702154.4|701154.4|702206.6|701206.6|702153.5|701153.5|33
1635431420000|2021-10-28 14:30:20|702159|701159|702222.3|701222.3|702759.2|701239.8|702157.3|700711.3|32
1635431430000|2021-10-28 14:30:30|702731.6|700731.6|702220.2|701220.2|702731.6|701245.9|702213.7|700720.1|28
1635431440000|2021-10-28 14:30:40|702219.9|701219.9|702251|701251|702271.5|701271.5|702218.8|701218.8|28
1635431450000|2021-10-28 14:30:50|702255.7|701255.7|702331|701331|702834.3|701335.8|702249.3|700834.3|33
1635431460000|2021-10-28 14:31:00|702349.2|701349.2|702308.7|701308.7|702349.2|701349.2|702299.5|701299.5|29
1635431470000|2021-10-28 14:31:10|702305.1|701305.1|702400.3|701400.3|702853.3|701421|702284|700853.3|39
1635431480000|2021-10-28 14:31:20|702368.9|701368.9|702400.8|701400.8|702403.7|701403.7|702354.5|701354.5|37
1635431490000|2021-10-28 14:31:30|702422.1|701422.1|702358.5|701358.5|702422.1|701422.1|702357.7|701357.7|29
1635431500000|2021-10-28 14:31:40|702879.9|700879.9|702405.3|701405.3|702907.9|701405.3|702364.4|700877.3|37
1635431510000|2021-10-28 14:31:50|702402.8|701402.8|702448|701448|702915.2|701448|702400.4|700915.2|34
1635431520000|2021-10-28 14:32:00|702442.9|701442.9|702366|701366|702886.4|701446.5|702343|700853.5|37
1635431530000|2021-10-28 14:32:10|702366.9|701366.9|702328.3|701328.3|702854.8|701366.9|702328.3|700830.9|28
1635431540000|2021-10-28 14:32:20|702330.8|701330.8|702329.5|701329.5|702840.7|701350.8|702275|700806|38
1635431550000|2021-10-28 14:32:30|702305.5|701305.5|702284.6|701284.6|702789.5|701305.5|702271.5|700785.5|27
1635431560000|2021-10-28 14:32:40|702286|701286|702263.5|701263.5|702293.6|701293.6|702261.8|701261.8|34
1635431570000|2021-10-28 14:32:50|702266.7|701266.7|702284|701284|702284|701284|702266.7|701266.7|33
1635431580000|2021-10-28 14:33:00|702284.1|701284.1|702294.2|701294.2|702800.5|701328.3|702280|700800.4|38
1635431590000|2021-10-28 14:33:10|702296.8|701296.8|702315.9|701315.9|702776.9|701315.9|702260.7|700776.9|38
1635431600000|2021-10-28 14:33:20|702298.6|701298.6|702288.6|701288.6|702309.8|701309.8|702282.1|701282.1|26
1635431610000|2021-10-28 14:33:30|702289|701289|702253.6|701253.6|702771.1|701289|702251|700757.4|30
1635431620000|2021-10-28 14:33:40|702251.3|701251.3|702261.2|701261.2|702279.2|701279.2|702243.2|701243.2|30
1635431630000|2021-10-28 14:33:50|702259.6|701259.6|702269.8|701269.8|702285.3|701285.3|702255|701255|23
1635431640000|2021-10-28 14:34:00|702270.1|701270.1|702279.9|701279.9|702284|701284|702263.6|701263.6|28
1635431650000|2021-10-28 14:34:10|702273.6|701273.6|702359.7|701359.7|702850.3|701362.8|702272.8|700850.3|30
1635431660000|2021-10-28 14:34:20|702355.1|701355.1|702370|701370|702388.8|701388.8|702355.1|701355.1|30
1635431670000|2021-10-28 14:34:30|702363.7|701363.7|702384.7|701384.7|702394.7|701394.7|702343.7|701343.7|36
1635431680000|2021-10-28 14:34:40|702417.6|701417.6|702420.3|701420.3|702930.3|701433.9|702402.9|700930.3|31
1635431690000|2021-10-28 14:34:50|702419.5|701419.5|702486.4|701486.4|702533.8|701533.8|702419.5|701419.5|36
1635431700000|2021-10-28 14:35:00|702481.7|701481.7|702538|701538|703062.6|701559.5|702481.7|701000.7|38
1635431710000|2021-10-28 14:35:10|702542.2|701542.2|702535.3|701535.3|702542.9|701542.9|702519|701519|27
1635431720000|2021-10-28 14:35:20|702530.7|701530.7|702506.4|701506.4|703032.5|701537.2|702478.6|701032.5|34
1635431730000|2021-10-28 14:35:30|702518.2|701518.2|702587|701587|703047.3|701614.5|702510.4|701047.3|40
1635431740000|2021-10-28 14:35:40|702595.9|701595.9|702572.3|701572.3|702609.3|701609.3|702558.4|701558.4|34
1635431750000|2021-10-28 14:35:50|702565.1|701565.1|702589.2|701589.2|702591.3|701591.3|702557|701557|31
1635431760000|2021-10-28 14:36:00|702594.4|701594.4|702479.7|701479.7|702597.3|701597.3|702477|701477|31
1635431770000|2021-10-28 14:36:10|702478.8|701478.8|702494.3|701494.3|702948.3|701494.3|702401.9|700902.5|40
1635431780000|2021-10-28 14:36:20|702492.7|701492.7|702521.9|701521.9|702521.9|701521.9|702474.8|701474.8|33
1635431790000|2021-10-28 14:36:30|702493.5|701493.5|702484.1|701484.1|703007.4|701508.2|702447.1|700959.8|39
1635431800000|2021-10-28 14:36:40|702476.7|701476.7|702467.5|701467.5|702491.1|701491.1|702458.8|701458.8|38
1635431810000|2021-10-28 14:36:50|702472.3|701472.3|702512.9|701512.9|702543.5|701543.5|702462.7|701462.7|33
1635431820000|2021-10-28 14:37:00|702515.2|701515.2|703055.3|701055.3|703068.2|701564.3|702512|701049.3|35
1635431830000|2021-10-28 14:37:10|703056.4|701056.4|702520.8|701520.8|703059.4|701547.5|702520.6|701055.2|33
1635431840000|2021-10-28 14:37:20|702521.1|701521.1|702504.6|701504.6|703018.2|701521.1|702503.9|701014|36
1635431850000|2021-10-28 14:37:30|702505.1|701505.1|702509.6|701509.6|703007.8|701526|702501.7|701007.1|35
1635431860000|2021-10-28 14:37:40|702509.9|701509.9|702545.7|701545.7|703051|701552|702509.1|701038.4|32
1635431870000|2021-10-28 14:37:50|702542.6|701542.6|702548.5|701548.5|702549.5|701549.5|702542.6|701542.6|22
1635431880000|2021-10-28 14:38:00|702545.6|701545.6|702684|701684|703221.4|701718.2|702545.6|701174.2|31
1635431890000|2021-10-28 14:38:10|703143.2|701143.2|702611.2|701611.2|703143.5|701642.1|702611.2|701110.9|31
1635431900000|2021-10-28 14:38:20|702610.4|701610.4|702972.5|700972.5|703018.2|701611.5|702490.5|700970.9|34
1635431910000|2021-10-28 14:38:30|702974.9|700974.9|702455.8|701455.8|702976.3|701467.7|702443.5|700945.2|30
1635431920000|2021-10-28 14:38:40|702453.6|701453.6|702438.5|701438.5|702974.4|701481.1|702438.5|700958.9|29
1635431930000|2021-10-28 14:38:50|702436.1|701436.1|702862.3|700862.3|702881|701451|702357.3|700862.3|29
1635431940000|2021-10-28 14:39:00|702859.5|700859.5|702394.7|701394.7|702894.3|701412|702338.5|700847|37
1635431950000|2021-10-28 14:39:10|702402.8|701402.8|702878.6|700878.6|703006|701487.9|702398.1|700878.6|35
1635431960000|2021-10-28 14:39:20|702870|700870|702894|700894|702930.3|700930.3|702870|700870|35
1635431970000|2021-10-28 14:39:30|702894.4|700894.4|702807.8|700807.8|702895.4|700895.4|702791.4|700791.4|38
1635431980000|2021-10-28 14:39:40|702805.4|700805.4|702862|700862|702862|700862|702805.4|700805.4|32
1635431990000|2021-10-28 14:39:50|702861.1|700861.1|702854.1|700854.1|702886.5|701373.8|702373.8|700854.1|32
1635432000000|2021-10-28 14:40:00|702334|701334|702819.2|700819.2|702835.8|701334|702313.7|700812.3|31
1635432010000|2021-10-28 14:40:10|702804.1|700804.1|702773|700773|702805.1|701298.3|702250.3|700740.1|34
1635432020000|2021-10-28 14:40:20|702766.8|700766.8|702280.8|701280.8|702812.8|701290.3|702265.6|700764.1|33
1635432030000|2021-10-28 14:40:30|702280.7|701280.7|702851.4|700851.4|702855.6|701361.4|702199.6|700700.4|40
1635432040000|2021-10-28 14:40:40|702863.2|700863.2|702901.2|700901.2|702918.9|701391.8|702381.3|700863.2|35
1635432050000|2021-10-28 14:40:50|702904.6|700904.6|702416.5|701416.5|702904.6|701416.5|702366.8|700854.4|34
1635432060000|2021-10-28 14:41:00|702425|701425|702774.7|700774.7|702888.9|701425|702266.4|700767|37
1635432070000|2021-10-28 14:41:10|702772.9|700772.9|702815.5|700815.5|702835.1|701299|702299|700715.6|38
1635432080000|2021-10-28 14:41:20|702806.7|700806.7|702795.6|700795.6|702815.8|700815.8|702772.4|700772.4|35
1635432090000|2021-10-28 14:41:30|702797.9|700797.9|702334.2|701334.2|702829|701344|702305.1|700797.9|33
1635432100000|2021-10-28 14:41:40|702336.5|701336.5|702381.6|701381.6|702884.6|701381.6|702305.9|700804.8|36
1635432110000|2021-10-28 14:41:50|702379.1|701379.1|702368.7|701368.7|702384.4|701384.4|702365.9|701365.9|33
1635432120000|2021-10-28 14:42:00|702372.7|701372.7|702268|701268|702872.7|701378.9|702263|700779|37
1635432130000|2021-10-28 14:42:10|702269.5|701269.5|702211.2|701211.2|702752.2|701270.9|702209.7|700752.2|30
1635432140000|2021-10-28 14:42:20|702216.6|701216.6|702162.3|701162.3|702714.4|701220.1|702160.5|700686.5|32
1635432150000|2021-10-28 14:42:30|702173|701173|702621.4|700621.4|702696|701173|702166.6|700619.3|39
1635432160000|2021-10-28 14:42:40|702620.2|700620.2|702561.1|700561.1|702627.8|700627.8|702546.2|700546.2|38
1635432170000|2021-10-28 14:42:50|702570.9|700570.9|702562.2|700562.2|702573.9|700573.9|702543.2|700543.2|30
1635432180000|2021-10-28 14:43:00|702566.9|700566.9|702525.6|700525.6|702603|701030.8|702019.8|700491.5|35
1635432190000|2021-10-28 14:43:10|702526.3|700526.3|702497.3|700497.3|702538.1|700538.1|702485.1|700485.1|38
1635432200000|2021-10-28 14:43:20|702501.2|700501.2|701949|700949|702507.3|700949.1|701945.7|700432|34
1635432210000|2021-10-28 14:43:30|701934.1|700934.1|702475.8|700475.8|702485.3|700946.1|701910.5|700475.8|37
1635432220000|2021-10-28 14:43:40|702466.6|700466.6|702577.2|700577.2|702577.2|700577.2|702466.6|700466.6|37
1635432230000|2021-10-28 14:43:50|702563.8|700563.8|702558.2|700558.2|702571.1|700571.1|702539.6|700539.6|32
1635432240000|2021-10-28 14:44:00|702559|700559|701884.1|700884.1|702559.2|700949.3|701877.7|700382.4|40
1635432250000|2021-10-28 14:44:10|701899.5|700899.5|702416|700416|702416.8|700906.3|701899.5|700372.7|31
1635432260000|2021-10-28 14:44:20|702401|700401|702509.7|700509.7|702523.3|701015.8|701976.9|700401|32
1635432270000|2021-10-28 14:44:30|702511.2|700511.2|702529.7|700529.7|702544|701032.5|702032.5|700505.7|28
1635432280000|2021-10-28 14:44:40|702529.2|700529.2|702541.7|700541.7|702577.4|700577.4|702524.6|700524.6|34
1635432290000|2021-10-28 14:44:50|702543.6|700543.6|702479.3|700479.3|702555.9|700555.9|702470.5|700470.5|38
1635432300000|2021-10-28 14:45:00|702445.9|700445.9|701980.2|700980.2|702502.9|700998.4|701962|700407.5|37
1635432310000|2021-10-28 14:45:10|701974.4|700974.4|702012.9|701012.9|702572.7|701064.4|701940.3|700460.7|32
1635432320000|2021-10-28 14:45:20|702015.4|701015.4|702036.9|701036.9|702537.3|701036.9|701961.8|700468.8|38
1635432330000|2021-10-28 14:45:30|702555|700555|702621|700621|702621|701106.7|702010.9|700506.3|38
1635432340000|2021-10-28 14:45:40|702096.8|701096.8|702099.2|701099.2|702618.9|701121.3|702083.3|700582|37
1635432350000|2021-10-28 14:45:50|702100.3|701100.3|702117.3|701117.3|702614|701117.3|702086.7|700563.5|29
1635432360000|2021-10-28 14:46:00|702122|701122|702069.7|701069.7|702630.5|701129.4|702059.9|700573.8|38
1635432370000|2021-10-28 14:46:10|702062.2|701062.2|702048.5|701048.5|702555.1|701062.2|702042.2|700555.1|30
1635432380000|2021-10-28 14:46:20|702047.9|701047.9|702642.3|700642.3|702692.4|701195.8|702046.5|700627.8|39
1635432390000|2021-10-28 14:46:30|702637|700637|702592.4|700592.4|702638.9|701130.9|702096.9|700592.4|32
1635432400000|2021-10-28 14:46:40|702591.6|700591.6|702156.9|701156.9|702606|701156.9|702124.6|700589.9|34
1635432410000|2021-10-28 14:46:50|702179.3|701179.3|702201.8|701201.8|702208.4|701208.4|702170.7|701170.7|30
1635432420000|2021-10-28 14:47:00|702200.3|701200.3|702200.7|701200.7|702705.5|701209.5|702200.3|700702.8|19
1635432430000|2021-10-28 14:47:10|702205.3|701205.3|702123.2|701123.2|702629.4|701205.3|702122.4|700629.4|22
1635432440000|2021-10-28 14:47:20|702122.2|701122.2|702070.9|701070.9|702628.3|701133|702058.2|700597.4|32
1635432450000|2021-10-28 14:47:30|702588.5|700588.5|702061.2|701061.2|702588.5|701104|702046|700588.5|27
1635432460000|2021-10-28 14:47:40|702059.9|701059.9|702063.7|701063.7|702068.4|701068.4|702059.9|701059.9|21
1635432470000|2021-10-28 14:47:50|702061.8|701061.8|702069.2|701069.2|702076.9|701076.9|702036.7|701036.7|24
1635432480000|2021-10-28 14:48:00|702067.9|701067.9|702019.7|701019.7|702513.8|701068.5|702004.7|700513.8|34
1635432490000|2021-10-28 14:48:10|702020.3|701020.3|702033|701033|702517.2|701044.1|701973.5|700517.2|35
1635432500000|2021-10-28 14:48:20|702033.8|701033.8|702070.5|701070.5|702559.1|701070.5|702024.7|700555.5|32
1635432510000|2021-10-28 14:48:30|702070.2|701070.2|702147.5|701147.5|702649.1|701147.5|702070.2|700569.8|31
1635432520000|2021-10-28 14:48:40|702141.6|701141.6|702143.9|701143.9|702152.7|701152.7|702135.2|701135.2|18
1635432530000|2021-10-28 14:48:50|702157.1|701157.1|702141.2|701141.2|702630.8|701157.1|702133.2|700625.2|23
1635432540000|2021-10-28 14:49:00|702137.9|701137.9|702101.1|701101.1|702154|701154|702070.1|701070.1|38
1635432550000|2021-10-28 14:49:10|702104.8|701104.8|702108.2|701108.2|702619.7|701124.9|702096.2|700619.7|30
1635432560000|2021-10-28 14:49:20|702109.7|701109.7|702499.3|700499.3|702614.1|701118.7|701993.3|700499.3|35
1635432570000|2021-10-28 14:49:30|702496.7|700496.7|702041.8|701041.8|702500.2|701041.8|701947|700465|36
1635432580000|2021-10-28 14:49:40|702538.6|700538.6|702158|701158|702668.7|701166.6|702107.7|700536.8|38
1635432590000|2021-10-28 14:49:50|702157.1|701157.1|702707.5|700707.5|702724|701163.8|702150.5|700707.5|30
1635432600000|2021-10-28 14:50:00|702208.9|701208.9|702690.1|700690.1|702712.2|701208.9|702150.8|700634.7|36
1635432610000|2021-10-28 14:50:10|702662.7|700662.7|702153.2|701153.2|702683.6|701173.5|702140.5|700629.3|38
1635432620000|2021-10-28 14:50:20|702658.4|700658.4|702244.5|701244.5|702753.7|701248|702166.3|700658.4|35
1635432630000|2021-10-28 14:50:30|702242.6|701242.6|702298.4|701298.4|702825.4|701318.4|702239.2|700775.5|34
1635432640000|2021-10-28 14:50:40|702302.5|701302.5|702285.2|701285.2|702307.2|701307.2|702265.3|701265.3|33
1635432650000|2021-10-28 14:50:50|702287.6|701287.6|702201.1|701201.1|702717.8|701288.6|702196.1|700717.8|33
1635432660000|2021-10-28 14:51:00|702194.6|701194.6|702826.1|700826.1|702830.2|701342.6|702155.8|700675.6|38
1635432670000|2021-10-28 14:51:10|702826.4|700826.4|703060.2|701060.2|703080.9|701500.7|702412.5|700826.4|37
1635432680000|2021-10-28 14:51:20|703058.9|701058.9|703034.8|701034.8|703070.2|701579.9|702563.6|701033.9|35
1635432690000|2021-10-28 14:51:30|703039.6|701039.6|703055.5|701055.5|703065|701065|703021|701021|30
1635432700000|2021-10-28 14:51:40|703057.3|701057.3|702955|700955|703057.3|701464.2|702464.2|700947.3|33
1635432710000|2021-10-28 14:51:50|702955.5|700955.5|702949.3|700949.3|702966.8|701471|702455.2|700944.8|29
1635432720000|2021-10-28 14:52:00|702966.2|700966.2|703052.3|701052.3|703053.2|701053.2|702960|700960|31
1635432730000|2021-10-28 14:52:10|703043|701043|703002.7|701002.7|703051.3|701051.3|702984.1|700984.1|33
1635432740000|2021-10-28 14:52:20|703003.4|701003.4|703011.5|701011.5|703023.9|701023.9|702980.3|700980.3|33
1635432750000|2021-10-28 14:52:30|703013.9|701013.9|703007.1|701007.1|703036.4|701036.4|702999.6|700999.6|35
1635432760000|2021-10-28 14:52:40|703009.6|701009.6|703007.5|701007.5|703029.8|701513.1|702491.6|700992.8|35
1635432770000|2021-10-28 14:52:50|703008.1|701008.1|702972.3|700972.3|703043.5|701506.8|702480|700972.3|37
1635432780000|2021-10-28 14:53:00|702966.8|700966.8|702461.3|701461.3|702978.2|701461.3|702376.7|700821.5|38
1635432790000|2021-10-28 14:53:10|702446.2|701446.2|702923|700923|702961.8|701446.2|702407|700903.3|38
1635432800000|2021-10-28 14:53:20|702426.2|701426.2|702900.7|700900.7|702949.4|701464.3|702403.3|700900.7|38
1635432810000|2021-10-28 14:53:30|702905.2|700905.2|702910.1|700910.1|702962.5|701453.6|702381.9|700903.4|39
1635432820000|2021-10-28 14:53:40|702909.4|700909.4|702801.6|700801.6|702925.9|701416.8|702302.3|700801.3|39
1635432830000|2021-10-28 14:53:50|702807.9|700807.9|702855.7|700855.7|702860.5|701341.5|702341.5|700793.4|36
1635432840000|2021-10-28 14:54:00|702856.2|700856.2|702145.4|701145.4|702997.8|701466.8|702126.9|700759.8|38
1635432850000|2021-10-28 14:54:10|702653.8|700653.8|702690|700690|702882.4|700882.4|702653.8|700653.8|37
1635432860000|2021-10-28 14:54:20|702697.8|700697.8|702191.9|701191.9|702710|701191.9|702191.9|700689.6|29
1635432870000|2021-10-28 14:54:30|702680.2|700680.2|702675.6|700675.6|702710.3|700710.3|702672.6|700672.6|32
1635432880000|2021-10-28 14:54:40|702676.4|700676.4|702857.9|700857.9|702858.4|701353.7|702186.7|700676.3|31
1635432890000|2021-10-28 14:54:50|702857.1|700857.1|702861.6|700861.6|702867.4|700867.4|702844.4|700844.4|28
1635432900000|2021-10-28 14:55:00|702863.4|700863.4|702793.4|700793.4|702863.4|700863.4|702748.2|700748.2|38
1635432910000|2021-10-28 14:55:10|702792|700792|702803.3|700803.3|702822.8|700822.8|702736.5|700736.5|35
1635432920000|2021-10-28 14:55:20|702814.8|700814.8|702900.3|700900.3|702900.3|701401.3|702390|700771.5|40
1635432930000|2021-10-28 14:55:30|702898.2|700898.2|702945.5|700945.5|702976.2|701459.8|702446.2|700898.2|40
1635432940000|2021-10-28 14:55:40|702957.5|700957.5|703055.1|701055.1|703055.1|701055.1|702931.2|700931.2|37
1635432950000|2021-10-28 14:55:50|703060.1|701060.1|703156.7|701156.7|703229.8|701229.8|703058.8|701058.8|38
1635432960000|2021-10-28 14:56:00|703163.2|701163.2|702941.7|700941.7|703174.3|701632.8|702423.9|700938.7|38
1635432970000|2021-10-28 14:56:10|702440.6|701440.6|702430.5|701430.5|702982.7|701447.6|702423|700935.7|38
1635432980000|2021-10-28 14:56:20|702947.1|700947.1|703187.2|701187.2|703215.1|701691.8|702681|700942.3|38
1635432990000|2021-10-28 14:56:30|703197|701197|703224.5|701224.5|703258.9|701638.3|702638.3|701086.8|38
1635433000000|2021-10-28 14:56:40|703231.7|701231.7|703045.4|701045.4|703267.4|701528.4|702528.4|700996.1|34
1635433010000|2021-10-28 14:56:50|703048.9|701048.9|703054.9|701054.9|703081.9|701081.9|703046.5|701046.5|33
1635433020000|2021-10-28 14:57:00|703061.9|701061.9|703058.5|701058.5|703108.5|701605.9|702554|701017.6|37
1635433030000|2021-10-28 14:57:10|703051.9|701051.9|703078.9|701078.9|703087.1|701617.6|702617.6|701034.5|30
1635433040000|2021-10-28 14:57:20|703081.2|701081.2|703069.2|701069.2|703094.7|701564.6|702564.6|701050|34
1635433050000|2021-10-28 14:57:30|703087.7|701087.7|703236.8|701236.8|703245.2|701753.8|702711.7|701087.7|34
1635433060000|2021-10-28 14:57:40|703255.3|701255.3|703379|701379|703401.6|701809|702809|701255.3|37
1635433070000|2021-10-28 14:57:50|703375.5|701375.5|703558.7|701558.7|703612.1|702090.5|702901.2|701375.5|41
1635433080000|2021-10-28 14:58:00|703560.4|701560.4|703580.9|701580.9|703605.6|702069.9|703049.9|701469.2|39
1635433090000|2021-10-28 14:58:10|703586|701586|703606.1|701606.1|703627.3|702124.6|703046.7|701576|36
1635433100000|2021-10-28 14:58:20|703600.8|701600.8|703730.4|701730.4|703778.9|702165.5|703160.1|701585.5|36
1635433110000|2021-10-28 14:58:30|703745.2|701745.2|703781.7|701781.7|703784.8|702252.7|703250.6|701742.6|33
1635433120000|2021-10-28 14:58:40|703781.5|701781.5|703773.4|701773.4|703812.7|702272.8|703272.8|701721.1|37
1635433130000|2021-10-28 14:58:50|703771.2|701771.2|703784.9|701784.9|703804.5|702276.4|703247.1|701756.7|36
1635433140000|2021-10-28 14:59:00|703788.7|701788.7|703758.3|701758.3|703836.4|702321.9|703274.3|701736.8|39
1635433150000|2021-10-28 14:59:10|703779|701779|703336.5|702336.5|703797.5|702343.9|703303.3|701753.2|38
1635433160000|2021-10-28 14:59:20|703333|702333|703868.4|701868.4|703868.4|702359.1|703333|701821.8|36
1635433170000|2021-10-28 14:59:30|703869.8|701869.8|703983.3|701983.3|703983.3|702452|703398.3|701865.8|39
1635433180000|2021-10-28 14:59:40|703964.4|701964.4|704086.6|702086.6|704089.2|702524.9|703524.9|701964.4|39
1635433190000|2021-10-28 14:59:50|704096.8|702096.8|703574.3|702574.3|704096.8|702578.1|703548.1|702065.4|40
1635433200000|2021-10-28 15:00:00|703559.3|702559.3|703882|701882|704023.9|702559.3|703340.7|701829.9|38
1635433210000|2021-10-28 15:00:10|703880.7|701880.7|704007.4|702007.4|704031|702433.9|703433.9|701804|39
1635433220000|2021-10-28 15:00:20|704006|702006|704052.6|702052.6|704080.2|702080.2|704006|702006|36
1635433230000|2021-10-28 15:00:30|704049.8|702049.8|704074.4|702074.4|704105.8|702105.8|704049.8|702049.8|40
1635433240000|2021-10-28 15:00:40|704074.2|702074.2|704062.6|702062.6|704094.7|702094.7|704056|702056|38
1635433250000|2021-10-28 15:00:50|704065.9|702065.9|704083.9|702083.9|704092.9|702092.9|704063.1|702063.1|28
1635433260000|2021-10-28 15:01:00|704079.4|702079.4|704094.2|702094.2|704101.9|702598.6|703585.9|702076.2|35
1635433270000|2021-10-28 15:01:10|704093.8|702093.8|703602.3|702602.3|704101.7|702602.3|703589.2|702085.1|36
1635433280000|2021-10-28 15:01:20|704090.2|702090.2|703559.3|702559.3|704090.9|702602.1|703556.4|702081.6|28
1635433290000|2021-10-28 15:01:30|703549.2|702549.2|703539|702539|704064.4|702592.9|703539|702061.7|33
1635433300000|2021-10-28 15:01:40|703554|702554|703940.2|701940.2|704074.6|702569.7|703443.8|701940.2|33
1635433310000|2021-10-28 15:01:50|703935.9|701935.9|704028.8|702028.8|704038.3|702503.5|703446.7|701935.9|38
1635433320000|2021-10-28 15:02:00|704022.4|702022.4|703919.5|701919.5|704025.6|702538.6|703447.7|701919.5|38
1635433330000|2021-10-28 15:02:10|703432|702432|703521.4|702521.4|704025.3|702521.4|703411.3|701902.9|40
1635433340000|2021-10-28 15:02:20|704027.9|702027.9|704034.3|702034.3|704042.7|702538.4|703459.3|701939|38
1635433350000|2021-10-28 15:02:30|704054.2|702054.2|703926|701926|704061.8|702495.2|703477|701918.7|36
1635433360000|2021-10-28 15:02:40|703929.2|701929.2|703387.9|702387.9|703950.2|702403.7|703387.9|701889.5|36
1635433370000|2021-10-28 15:02:50|703390|702390|703829.5|701829.5|703881.1|702403.5|703373.8|701828.8|35
1635433380000|2021-10-28 15:03:00|703830.1|701830.1|703306.7|702306.7|703854.8|702306.7|703296.8|701801.6|38
1635433390000|2021-10-28 15:03:10|703304.6|702304.6|703801.8|701801.8|703815.7|702312.1|703273.8|701788.6|28
1635433400000|2021-10-28 15:03:20|703818.5|701818.5|703800|701800|703820.1|702300.4|703298.1|701796.1|21
1635433410000|2021-10-28 15:03:30|703798|701798|703292.7|702292.7|703798|702292.7|703268.3|701743.6|36
1635433420000|2021-10-28 15:03:40|703297.8|702297.8|703756.9|701756.9|703821.4|702353.9|703261.5|701749.7|38
1635433430000|2021-10-28 15:03:50|703775.5|701775.5|703779.4|701779.4|703845.7|702339|703277.8|701760.5|40
1635433440000|2021-10-28 15:04:00|703779.1|701779.1|703290.4|702290.4|703793.6|702296.6|703256.9|701747.4|36
1635433450000|2021-10-28 15:04:10|703290.8|702290.8|703263.3|702263.3|703772.6|702290.8|703237|701733.3|29
1635433460000|2021-10-28 15:04:20|703252.6|702252.6|703231.9|702231.9|703724.1|702261.4|703218.4|701724.1|30
1635433470000|2021-10-28 15:04:30|703250.7|702250.7|703261.1|702261.1|703728.5|702275.6|703220.1|701719.2|36
1635433480000|2021-10-28 15:04:40|703740.8|701740.8|703905.3|701905.3|703909.9|702414.6|703277.6|701740.8|37
1635433490000|2021-10-28 15:04:50|703898.8|701898.8|703325.2|702325.2|703915.5|702413|703323.8|701824.7|32
1635433500000|2021-10-28 15:05:00|703346|702346|703383.1|702383.1|703403.5|702403.5|703316.5|702316.5|35
1635433510000|2021-10-28 15:05:10|703390|702390|703467.7|702467.7|703895.5|702488.6|703389.2|701895.5|37
1635433520000|2021-10-28 15:05:20|703468.8|702468.8|703468.5|702468.5|703480.9|702480.9|703462.4|702462.4|23
1635433530000|2021-10-28 15:05:30|703465.4|702465.4|703503.8|702503.8|703548.2|702548.2|703465.4|702465.4|35
1635433540000|2021-10-28 15:05:40|703500.4|702500.4|703517|702517|703544|702544|703465.7|702465.7|31
1635433550000|2021-10-28 15:05:50|703531|702531|703536.6|702536.6|703545.4|702545.4|703453.8|702453.8|35
1635433560000|2021-10-28 15:06:00|703550.2|702550.2|703533.2|702533.2|703550.4|702550.4|703487|702487|35
1635433570000|2021-10-28 15:06:10|703510.5|702510.5|703508.9|702508.9|703533.9|702533.9|703493.2|702493.2|30
1635433580000|2021-10-28 15:06:20|703518.5|702518.5|703500.8|702500.8|703540.6|702540.6|703489.1|702489.1|34
1635433590000|2021-10-28 15:06:30|703500.6|702500.6|703511.7|702511.7|703538.7|702538.7|703491.3|702491.3|33
1635433600000|2021-10-28 15:06:40|703511.8|702511.8|703527.5|702527.5|703546.6|702546.6|703508.4|702508.4|29
1635433610000|2021-10-28 15:06:50|703539.9|702539.9|703536.5|702536.5|703555.9|702555.9|703524.7|702524.7|30
1635433620000|2021-10-28 15:07:00|703537|702537|703486.5|702486.5|703542|702542|703486.5|702486.5|29
1635433630000|2021-10-28 15:07:10|703482.7|702482.7|703381.5|702381.5|703892.9|702498.5|703368|701867.5|31
1635433640000|2021-10-28 15:07:20|703383.6|702383.6|703431.6|702431.6|703873.2|702443.9|703368.5|701871.2|30
1635433650000|2021-10-28 15:07:30|703431.2|702431.2|703442.6|702442.6|703456.2|702456.2|703428|702428|31
1635433660000|2021-10-28 15:07:40|703443.9|702443.9|703393.7|702393.7|703914.9|702451.4|703380.1|701912.4|27
1635433670000|2021-10-28 15:07:50|703398.4|702398.4|703393.4|702393.4|703890.6|702414.7|703377.8|701888.6|31
1635433680000|2021-10-28 15:08:00|703392.6|702392.6|703380.2|702380.2|703880.7|702392.6|703378.9|701869.7|30
1635433690000|2021-10-28 15:08:10|703382.2|702382.2|703820.1|701820.1|703884.9|702395|703327.3|701813.8|29
1635433700000|2021-10-28 15:08:20|703326.9|702326.9|703308.4|702308.4|703852.2|702350.6|703307.8|701813.1|31
1635433710000|2021-10-28 15:08:30|703308.2|702308.2|703277|702277|703804.7|702321.6|703274.9|701778.4|36
1635433720000|2021-10-28 15:08:40|703279.6|702279.6|703256.2|702256.2|703781.7|702287|703255.3|701753|25
1635433730000|2021-10-28 15:08:50|703256.7|702256.7|703702.3|701702.3|703723.8|702259.5|703204.1|701682.9|27
1635433740000|2021-10-28 15:09:00|703700.4|701700.4|703199.2|702199.2|703710|702203.7|703198.3|701700.4|24
1635433750000|2021-10-28 15:09:10|703201.1|702201.1|703611.7|701611.7|703669.7|702201.1|703115.8|701610.4|38
1635433760000|2021-10-28 15:09:20|703612.8|701612.8|703630.6|701630.6|703648|702141.2|703135.4|701602.3|35
1635433770000|2021-10-28 15:09:30|703131.1|702131.1|703118.6|702118.6|703622|702133.3|703112.3|701619.8|35
1635433780000|2021-10-28 15:09:40|703117.7|702117.7|703055.9|702055.9|703630|702140.4|703029|701530.8|38
1635433790000|2021-10-28 15:09:50|703037.2|702037.2|702856.3|701856.3|703534.4|702067|702818.1|701286.5|37
1635433800000|2021-10-28 15:10:00|702859.4|701859.4|703555.4|701555.4|703576|701986.6|702848.6|701477.7|39
1635433810000|2021-10-28 15:10:10|703542.3|701542.3|703460.7|701460.7|703554.9|701554.9|703441.5|701441.5|32
1635433820000|2021-10-28 15:10:20|703463.3|701463.3|703418.2|701418.2|703463.3|701463.3|703415.6|701415.6|30
1635433830000|2021-10-28 15:10:30|703420.5|701420.5|703396.6|701396.6|703429.4|701429.4|703389.1|701389.1|29
1635433840000|2021-10-28 15:10:40|703396.3|701396.3|703240|701240|703485|701988.6|702655.3|701179.6|37
1635433850000|2021-10-28 15:10:50|703244.4|701244.4|702711.1|701711.1|703278.9|701773.7|702704.2|701206.6|34
1635433860000|2021-10-28 15:11:00|702702|701702|703221.9|701221.9|703226.3|701706.7|702679.6|701167.5|35
1635433870000|2021-10-28 15:11:10|703221.1|701221.1|703229.3|701229.3|703239.1|701239.1|703191.1|701191.1|32
1635433880000|2021-10-28 15:11:20|703228.5|701228.5|702758.9|701758.9|703262.2|701760.8|702728.1|701221.7|39
1635433890000|2021-10-28 15:11:30|702762.4|701762.4|703244.9|701244.9|703302.2|701762.4|702741.3|701244.8|31
1635433900000|2021-10-28 15:11:40|703243.1|701243.1|703241.4|701241.4|703244.8|701244.8|703235.8|701235.8|25
1635433910000|2021-10-28 15:11:50|703241.3|701241.3|703243.4|701243.4|703245.7|701245.7|703240.9|701240.9|16
1635433920000|2021-10-28 15:12:00|703243.8|701243.8|703245.7|701245.7|703245.7|701245.7|703242.4|701242.4|15
1635433930000|2021-10-28 15:12:10|703243.4|701243.4|702780.9|701780.9|703257.6|701786.2|702730.7|701243.4|29
1635433940000|2021-10-28 15:12:20|702781.1|701781.1|702800.5|701800.5|703304.8|701806.8|702778.3|701277.9|25
1635433950000|2021-10-28 15:12:30|702815.1|701815.1|703460.4|701460.4|703460.4|701959.9|702796.7|701292.8|27
1635433960000|2021-10-28 15:12:40|703458.7|701458.7|703464.7|701464.7|703464.8|701959.7|702947.5|701426.3|33
1635433970000|2021-10-28 15:12:50|703462.4|701462.4|703442|701442|703481.3|701993.1|702958.3|701438.8|35
1635433980000|2021-10-28 15:13:00|703443.8|701443.8|702980.7|701980.7|703536.4|702024.9|702980.7|701440.9|39
1635433990000|2021-10-28 15:13:10|702981.7|701981.7|703404.3|701404.3|703481.3|701993.4|702903.8|701396.6|37
1635434000000|2021-10-28 15:13:20|703406.1|701406.1|702921.8|701921.8|703426.3|701922.2|702896.8|701396.8|27
1635434010000|2021-10-28 15:13:30|702926.2|701926.2|703499.6|701499.6|703499.6|701954.6|702915.5|701414.1|30
1635434020000|2021-10-28 15:13:40|703491.5|701491.5|702901.7|701901.7|703491.5|701974.2|702878.4|701400.1|36
1635434030000|2021-10-28 15:13:50|702902.8|701902.8|702940.6|701940.6|703456.3|701976|702876|701382.1|31
1635434040000|2021-10-28 15:14:00|703440.5|701440.5|703023|702023|703547.4|702053.2|702939|701440.5|36
1635434050000|2021-10-28 15:14:10|703027|702027|702985.4|701985.4|703500.5|702027.1|702976|701476|37
1635434060000|2021-10-28 15:14:20|702987.2|701987.2|703047.4|702047.4|703569.6|702059.2|702983.1|701479.5|38
1635434070000|2021-10-28 15:14:30|703048.7|702048.7|702945.5|701945.5|703469.7|702075.1|702945.5|701469.7|29
1635434080000|2021-10-28 15:14:40|703427.2|701427.2|702990.2|701990.2|703474.6|702011.2|702929.1|701427.2|31
1635434090000|2021-10-28 15:14:50|703008.2|702008.2|703097.4|702097.4|703605.4|702114.6|702994.6|701543.4|35
1635434100000|2021-10-28 15:15:00|703098.2|702098.2|703103.2|702103.2|703119.4|702119.4|703088.3|702088.3|38
1635434110000|2021-10-28 15:15:10|703103|702103|703104.4|702104.4|703585.5|702116.1|703083.4|701584.7|27
1635434120000|2021-10-28 15:15:20|703103|702103|703068.1|702068.1|703583.7|702116.5|703061.8|701573.5|31
1635434130000|2021-10-28 15:15:30|703066.4|702066.4|703553.4|701553.4|703581|702086.5|703062.9|701553.4|25
1635434140000|2021-10-28 15:15:40|703050.8|702050.8|703452|701452|703494.1|702053.5|702931.7|701434.3|37
1635434150000|2021-10-28 15:15:50|703452.2|701452.2|702984.9|701984.9|703483.7|702002.4|702963.7|701450.9|25
1635434160000|2021-10-28 15:16:00|703484.5|701484.5|703488.7|701488.7|703488.7|701488.7|703484.5|701484.5|16
1635434170000|2021-10-28 15:16:10|703487|701487|703547.5|701547.5|703575.2|702058.5|703034.6|701487|28
1635434180000|2021-10-28 15:16:20|703046.8|702046.8|703571.7|701571.7|703597.8|702046.8|703046.8|701537.7|33
1635434190000|2021-10-28 15:16:30|703568.7|701568.7|703574.4|701574.4|703583.1|701583.1|703545.9|701545.9|36
1635434200000|2021-10-28 15:16:40|703566.1|701566.1|703558.5|701558.5|703590.1|701590.1|703558.5|701558.5|30
1635434210000|2021-10-28 15:16:50|703560|701560|703572.4|701572.4|703578.1|701578.1|703557|701557|26
1635434220000|2021-10-28 15:17:00|703586.5|701586.5|703570.5|701570.5|703594.5|701594.5|703567.2|701567.2|31
1635434230000|2021-10-28 15:17:10|703570.6|701570.6|703545.6|701545.6|703577.9|701577.9|703544.4|701544.4|29
1635434240000|2021-10-28 15:17:20|703538.7|701538.7|703567.8|701567.8|703567.8|701567.8|703536.2|701536.2|31
1635434250000|2021-10-28 15:17:30|703565.3|701565.3|703590.6|701590.6|703604.9|701604.9|703558.3|701558.3|30
1635434260000|2021-10-28 15:17:40|703571.7|701571.7|703545.4|701545.4|703573.2|701573.2|703541.2|701541.2|34
1635434270000|2021-10-28 15:17:50|703553|701553|703003.2|702003.2|703557.6|702036.5|702988.5|701484.8|27
1635434280000|2021-10-28 15:18:00|703002.4|702002.4|703495.6|701495.6|703498.9|702002.4|703001.2|701492.2|20
1635434290000|2021-10-28 15:18:10|703495.1|701495.1|702996.1|701996.1|703512.1|701999.4|702994.9|701455.3|31
1635434300000|2021-10-28 15:18:20|702981.9|701981.9|703511.8|701511.8|703531.3|702023|702981.9|701461|34
1635434310000|2021-10-28 15:18:30|703017.4|702017.4|703497|701497|703523|702031.7|703013.2|701457.6|38
1635434320000|2021-10-28 15:18:40|703495|701495|703480|701480|703503.1|701996.2|702992.4|701453.3|35
1635434330000|2021-10-28 15:18:50|703482.6|701482.6|703403.5|701403.5|703509.8|701509.8|703403.5|701403.5|32
1635434340000|2021-10-28 15:19:00|703404.3|701404.3|703332.4|701332.4|703421.1|701910.9|702859.7|701332.4|32
1635434350000|2021-10-28 15:19:10|703320.9|701320.9|703375.8|701375.8|703401.5|701401.5|703303|701303|33
1635434360000|2021-10-28 15:19:20|703389.8|701389.8|703340.6|701340.6|703405.4|701910.9|702891|701331.7|34
1635434370000|2021-10-28 15:19:30|703333.7|701333.7|703336|701336|703349.4|701349.4|703323.2|701323.2|28
1635434380000|2021-10-28 15:19:40|703335.8|701335.8|703308.5|701308.5|703335.8|701335.8|703293|701293|30
1635434390000|2021-10-28 15:19:50|703307.9|701307.9|703309|701309|703321.4|701321.4|703306.6|701306.6|12
1635434400000|2021-10-28 15:20:00|703309.4|701309.4|703274.6|701274.6|703309.7|701772.1|702750.4|701274.6|29
1635434410000|2021-10-28 15:20:10|703270.8|701270.8|703246.5|701246.5|703295.7|701733.3|702722.2|701217.5|31
1635434420000|2021-10-28 15:20:20|703245.9|701245.9|702727.6|701727.6|703245.9|701773.7|702709.1|701135.2|36
1635434430000|2021-10-28 15:20:30|702718.2|701718.2|702678.4|701678.4|703202.3|701718.2|702645.4|701147.8|39
1635434440000|2021-10-28 15:20:40|702678.5|701678.5|703195.8|701195.8|703203.7|701678.5|702678.5|701173.3|23
1635434450000|2021-10-28 15:20:50|702695.2|701695.2|702685.6|701685.6|702695.2|701695.2|702681.3|701681.3|16
1635434460000|2021-10-28 15:21:00|702687.8|701687.8|703231.2|701231.2|703240.3|701703.9|702680.2|701208.6|35
1635434470000|2021-10-28 15:21:10|703228.9|701228.9|702832.5|701832.5|703332.5|701832.6|702729.2|701216.4|34
1635434480000|2021-10-28 15:21:20|702832.6|701832.6|703345.6|701345.6|703388.4|701892.6|702831.9|701308.2|29
1635434490000|2021-10-28 15:21:30|703340.6|701340.6|703381.7|701381.7|703409.9|701901.3|702886.6|701314|32
1635434500000|2021-10-28 15:21:40|703366|701366|702926|701926|703368.7|701942.1|702920|701335.1|32
1635434510000|2021-10-28 15:21:50|702941.3|701941.3|702938.7|701938.7|702941.3|701941.3|702918.5|701918.5|30
1635434520000|2021-10-28 15:22:00|702942.3|701942.3|702930.1|701930.1|702942.3|701942.3|702917.9|701917.9|19
1635434530000|2021-10-28 15:22:10|702943.2|701943.2|702962.6|701962.6|702968.8|701968.8|702910.6|701910.6|29
1635434540000|2021-10-28 15:22:20|702972.3|701972.3|703004.1|702004.1|703007.8|702007.8|702962.1|701962.1|33
1635434550000|2021-10-28 15:22:30|703005.4|702005.4|703501.5|701501.5|703513.5|702017.8|703005.4|701499.8|27
1635434560000|2021-10-28 15:22:40|703497|701497|703505.2|701505.2|703505.8|701505.8|703493.7|701493.7|16
1635434570000|2021-10-28 15:22:50|703505.5|701505.5|703500.5|701500.5|703507.7|701507.7|703499.9|701499.9|15
1635434580000|2021-10-28 15:23:00|703503.8|701503.8|702997.5|701997.5|703503.8|702013.1|702974.9|701477.6|25
1635434590000|2021-10-28 15:23:10|703001.4|702001.4|703000.7|702000.7|703004.4|702004.4|702987.8|701987.8|30
1635434600000|2021-10-28 15:23:20|703002.1|702002.1|703275|701275|703316.1|702002.1|702719.9|701184.2|32
1635434610000|2021-10-28 15:23:30|703278.8|701278.8|703238.4|701238.4|703287.6|701737.3|702737.3|701205.2|22
1635434620000|2021-10-28 15:23:40|703247.2|701247.2|703253.7|701253.7|703274.8|701753|702727.5|701221.4|28
1635434630000|2021-10-28 15:23:50|703247.1|701247.1|703226.4|701226.4|703255.1|701741.7|702725.3|701215.8|25
1635434640000|2021-10-28 15:24:00|703229.1|701229.1|703240.9|701240.9|703254|701254|703189.6|701189.6|29
1635434650000|2021-10-28 15:24:10|703228.7|701228.7|702747.5|701747.5|703264.4|701772.1|702729.7|701208.6|35
1635434660000|2021-10-28 15:24:20|702744.5|701744.5|703225.6|701225.6|703235.4|701744.5|702663.2|701182.6|31
1635434670000|2021-10-28 15:24:30|702707.8|701707.8|703213.6|701213.6|703232|701734.3|702661.8|701206.5|29
1635434680000|2021-10-28 15:24:40|703205.7|701205.7|702739|701739|703248.4|701740.5|702663|701205.7|26
1635434690000|2021-10-28 15:24:50|703251.8|701251.8|703288.5|701288.5|703320.3|701320.3|703240.9|701240.9|33
1635434700000|2021-10-28 15:25:00|703295.3|701295.3|703227.2|701227.2|703295.3|701748.2|702696.6|701225.2|30
1635434710000|2021-10-28 15:25:10|702733.1|701733.1|703216.7|701216.7|703241.2|701743.4|702713|701216.7|31
1635434720000|2021-10-28 15:25:20|703234.9|701234.9|703167.5|701167.5|703235.1|701700.6|702633.7|701164.2|31
1635434730000|2021-10-28 15:25:30|703167.2|701167.2|702601.9|701601.9|703167.2|701676.1|702596.1|701114.4|36
1635434740000|2021-10-28 15:25:40|702607.2|701607.2|702609.4|701609.4|703133.9|701626.3|702591.7|701108|33
1635434750000|2021-10-28 15:25:50|702607.7|701607.7|703136.2|701136.2|703174.3|701628.1|702607.7|701105.6|35
1635434760000|2021-10-28 15:26:00|703136.9|701136.9|703193.4|701193.4|703193.4|701625.8|702625.8|701119.7|34
1635434770000|2021-10-28 15:26:10|703210.6|701210.6|703150.8|701150.8|703228.7|701228.7|703132.5|701132.5|35
1635434780000|2021-10-28 15:26:20|703139.8|701139.8|703180.2|701180.2|703192|701192|703127.9|701127.9|31
1635434790000|2021-10-28 15:26:30|702664.6|701664.6|703150.5|701150.5|703176.1|701664.6|702664.6|701130.5|31
1635434800000|2021-10-28 15:26:40|703149.4|701149.4|703136.1|701136.1|703155.5|701651.5|702651.5|701136.1|27
1635434810000|2021-10-28 15:26:50|703145.4|701145.4|703202|701202|703211.1|701710.9|702664.6|701143.3|30
1635434820000|2021-10-28 15:27:00|703206.4|701206.4|702762.1|701762.1|703235.6|701762.1|702691.5|701187.7|30
1635434830000|2021-10-28 15:27:10|702757.4|701757.4|703295|701295|703311.7|701803.9|702757.4|701243.8|33
1635434840000|2021-10-28 15:27:20|703267.8|701267.8|703323.5|701323.5|703323.5|701810.3|702810.3|701267.8|28
1635434850000|2021-10-28 15:27:30|703326.7|701326.7|703390.9|701390.9|703399.5|701889.5|702802.3|701306.6|33
1635434860000|2021-10-28 15:27:40|703393.2|701393.2|703383.9|701383.9|703416.7|701904.8|702895.7|701376.1|40
1635434870000|2021-10-28 15:27:50|703387.5|701387.5|703374.8|701374.8|703425|701886.9|702865.3|701364.2|30
1635434880000|2021-10-28 15:28:00|703383.3|701383.3|703386.4|701386.4|703387|701875.3|702861.6|701373.5|25
1635434890000|2021-10-28 15:28:10|703395.8|701395.8|703381.7|701381.7|703395.8|701395.8|703376.6|701376.6|25
1635434900000|2021-10-28 15:28:20|703383.1|701383.1|703381.8|701381.8|703399.3|701869.3|702865|701356.6|25
1635434910000|2021-10-28 15:28:30|703377.5|701377.5|703402.6|701402.6|703412.1|701912.1|702890.7|701377.5|33
1635434920000|2021-10-28 15:28:40|703420.2|701420.2|703515.8|701515.8|703515.8|701994.5|702943.5|701415.3|32
1635434930000|2021-10-28 15:28:50|703515|701515|703472.9|701472.9|703515.9|702006.8|702980.2|701472.9|32
1635434940000|2021-10-28 15:29:00|703476.7|701476.7|703487.7|701487.7|703528.1|702001.5|703001.5|701467.3|38
1635434950000|2021-10-28 15:29:10|703486|701486|703416.7|701416.7|703497.1|701497.1|703339.5|701339.5|40
1635434960000|2021-10-28 15:29:20|703415.7|701415.7|703381.8|701381.8|703432.1|701913.7|702913.7|701371.6|34
1635434970000|2021-10-28 15:29:30|702835.9|701835.9|703358|701358|703395.8|701858.3|702835.9|701358|35
1635434980000|2021-10-28 15:29:40|703367.5|701367.5|703373.6|701373.6|703390.5|701868.6|702853.5|701336.9|35
1635434990000|2021-10-28 15:29:50|703353.5|701353.5|703363.7|701363.7|703374.9|701847.1|702829.6|701326.5|31
1635435000000|2021-10-28 15:30:00|702864.7|701864.7|703336.8|701336.8|703390.6|701884.6|702812.9|701336.8|36
1635435010000|2021-10-28 15:30:10|703333|701333|702838.5|701838.5|703360|701852.7|702838.5|701333|30
1635435020000|2021-10-28 15:30:20|702840.6|701840.6|703315|701315|703355.6|701848.4|702834.1|701229.9|32
1635435030000|2021-10-28 15:30:30|703314.8|701314.8|703342.4|701342.4|703342.4|701342.4|703299.4|701299.4|31
1635435040000|2021-10-28 15:30:40|703349.6|701349.6|703396.7|701396.7|703404.1|701404.1|703349.6|701349.6|31
1635435050000|2021-10-28 15:30:50|703392.4|701392.4|703600.4|701600.4|703611.2|702059|702997.2|701381|31
1635435060000|2021-10-28 15:31:00|703597.3|701597.3|703680.5|701680.5|703683.9|701683.9|703574.9|701574.9|36
1635435070000|2021-10-28 15:31:10|703676.1|701676.1|703674.1|701674.1|703691.6|701691.6|703669.5|701669.5|32
1635435080000|2021-10-28 15:31:20|703676|701676|703748.9|701748.9|703756.5|701756.5|703674.8|701674.8|37
1635435090000|2021-10-28 15:31:30|703748.1|701748.1|703788.7|701788.7|703824.6|701824.6|703748.1|701748.1|34
1635435100000|2021-10-28 15:31:40|703788.6|701788.6|703746.1|701746.1|703788.6|701788.6|703741.3|701741.3|24
1635435110000|2021-10-28 15:31:50|703745.4|701745.4|703824.8|701824.8|703843|701843|703745.4|701745.4|35
1635435120000|2021-10-28 15:32:00|703827.5|701827.5|703794.7|701794.7|703832.3|701832.3|703787.8|701787.8|35
1635435130000|2021-10-28 15:32:10|703797.3|701797.3|703841.3|701841.3|703850|701850|703796.6|701796.6|32
1635435140000|2021-10-28 15:32:20|703843.7|701843.7|703877.7|701877.7|703951.4|701951.4|703843.7|701843.7|33
1635435150000|2021-10-28 15:32:30|703882.5|701882.5|703908.4|701908.4|703932.2|701932.2|703877.7|701877.7|28
1635435160000|2021-10-28 15:32:40|703901.5|701901.5|703818.7|701818.7|703950.8|701950.8|703811.9|701811.9|36
1635435170000|2021-10-28 15:32:50|703811|701811|703798.2|701798.2|703816.7|701816.7|703764.2|701764.2|26
1635435180000|2021-10-28 15:33:00|703805|701805|703776.7|701776.7|703805|701805|703729.2|701729.2|33
1635435190000|2021-10-28 15:33:10|703780.5|701780.5|703766|701766|703780.5|701780.5|703755|701755|33
1635435200000|2021-10-28 15:33:20|703767|701767|703829.1|701829.1|703853.2|702295.5|703295.5|701767|29
1635435210000|2021-10-28 15:33:30|703826.3|701826.3|703780.6|701780.6|703836.8|701836.8|703758.2|701758.2|30
1635435220000|2021-10-28 15:33:40|703779.5|701779.5|703769.8|701769.8|703802.1|701802.1|703758.2|701758.2|29
1635435230000|2021-10-28 15:33:50|703767.3|701767.3|703772.9|701772.9|703797.5|702267.1|703267.1|701765.4|22
1635435240000|2021-10-28 15:34:00|703772.2|701772.2|703272.8|702272.8|703783.7|702283|703252.6|701705.3|22
1635435250000|2021-10-28 15:34:10|703803|701803|703854.1|701854.1|703875.5|702361|703361|701790.2|31
1635435260000|2021-10-28 15:34:20|703359.3|702359.3|703360.1|702360.1|703861.3|702360.1|703342.4|701844.1|30
1635435270000|2021-10-28 15:34:30|703354.4|702354.4|703863.8|701863.8|703898.5|702379.8|703352.9|701863.8|32
1635435280000|2021-10-28 15:34:40|703869.8|701869.8|703873.2|701873.2|703905.3|702401.1|703326.4|701823.5|32
1635435290000|2021-10-28 15:34:50|703883.4|701883.4|703936.4|701936.4|703955.1|702455.4|703447.5|701883.4|32
1635435300000|2021-10-28 15:35:00|703930.3|701930.3|703943.6|701943.6|703949.7|702456.3|703425.6|701925.1|37
1635435310000|2021-10-28 15:35:10|703937.2|701937.2|703949.8|701949.8|703974.1|701974.1|703937.2|701937.2|26
1635435320000|2021-10-28 15:35:20|703959.4|701959.4|703846.4|701846.4|703961.3|702388.2|703332.2|701839.5|31
1635435330000|2021-10-28 15:35:30|703848.2|701848.2|703291.9|702291.9|703868.5|702350.8|703291.9|701774.3|30
1635435340000|2021-10-28 15:35:40|703805|701805|703742.7|701742.7|703805|702218.4|703218.4|701717.1|34
1635435350000|2021-10-28 15:35:50|703739.4|701739.4|703728.5|701728.5|703740.7|702230.8|703214.3|701715.3|31
1635435360000|2021-10-28 15:36:00|703719.7|701719.7|703676.9|701676.9|703730.3|702211.3|703190.1|701676.9|33
1635435370000|2021-10-28 15:36:10|703710.9|701710.9|703638.4|701638.4|703710.9|702150.3|703150.3|701638.4|35
1635435380000|2021-10-28 15:36:20|703636.9|701636.9|703684.2|701684.2|703690.5|702176.1|703176.1|701636.9|26
1635435390000|2021-10-28 15:36:30|703683|701683|703663.3|701663.3|703685.1|701685.1|703651.7|701651.7|26
1635435400000|2021-10-28 15:36:40|703662.6|701662.6|703659.5|701659.5|703680.9|702159.6|703157.5|701645|24
1635435410000|2021-10-28 15:36:50|703650.8|701650.8|703546.5|701546.5|703669|702133.1|703078.8|701539.1|26
1635435420000|2021-10-28 15:37:00|703537.5|701537.5|703580.7|701580.7|703594.8|702091.6|703019.8|701504.3|28
1635435430000|2021-10-28 15:37:10|703589.6|701589.6|703044.8|702044.8|703589.6|702062.8|703009.6|701512.5|29
1635435440000|2021-10-28 15:37:20|703043.5|702043.5|703295.3|701295.3|703541.7|702043.5|702889.5|701275.9|20
1635435450000|2021-10-28 15:37:30|703295.1|701295.1|703254.8|701254.8|703315.4|701315.4|703238.6|701238.6|35
1635435460000|2021-10-28 15:37:40|703248.9|701248.9|702720.5|701720.5|703266.5|701720.5|702709.5|701207.1|32
1635435470000|2021-10-28 15:37:50|702723|701723|702815.1|701815.1|703369|701870.4|702708.5|701236.4|27
1635435480000|2021-10-28 15:38:00|703300|701300|703383.2|701383.2|703398.9|701782|702780|701251|35
1635435490000|2021-10-28 15:38:10|702862.4|701862.4|702937.4|701937.4|703426.6|701949.8|702859.5|701362.1|32
1635435500000|2021-10-28 15:38:20|703421.5|701421.5|703424|701424|703436.3|701436.3|703386.5|701386.5|27
1635435510000|2021-10-28 15:38:30|703425.3|701425.3|703416.3|701416.3|703427.7|701427.7|703411.6|701411.6|22
1635435520000|2021-10-28 15:38:40|703419.7|701419.7|703405.9|701405.9|703419.7|701419.7|703390.6|701390.6|21
1635435530000|2021-10-28 15:38:50|703411.2|701411.2|703394.1|701394.1|703413.5|701893.5|702885|701380.9|31
1635435540000|2021-10-28 15:39:00|703396.5|701396.5|703419.2|701419.2|703423.6|701906.4|702906.4|701386.3|25
1635435550000|2021-10-28 15:39:10|703421.9|701421.9|703554|701554|703554|702002.5|702911.9|701403.9|25
1635435560000|2021-10-28 15:39:20|703556.3|701556.3|703600.8|701600.8|703622|702127.2|703127.2|701555.5|29
1635435570000|2021-10-28 15:39:30|703599.5|701599.5|703912.9|701912.9|703939.6|701939.6|703595|701595|31
1635435580000|2021-10-28 15:39:40|703924.5|701924.5|703842.3|701842.3|703926.5|701926.5|703842.3|701842.3|40
1635435590000|2021-10-28 15:39:50|703832.3|701832.3|703863.4|701863.4|703866.1|701866.1|703832.3|701832.3|28
1635435600000|2021-10-28 15:40:00|703881.3|701881.3|703843.6|701843.6|703881.3|701881.3|703817|701817|32
1635435610000|2021-10-28 15:40:10|703843.3|701843.3|703836.6|701836.6|703855.3|701855.3|703828.2|701828.2|25
1635435620000|2021-10-28 15:40:20|703832.9|701832.9|703830.7|701830.7|703848.6|701848.6|703814.7|701814.7|28
1635435630000|2021-10-28 15:40:30|703830.9|701830.9|703828.6|701828.6|703830.9|701830.9|703821.8|701821.8|25
1635435640000|2021-10-28 15:40:40|703825.1|701825.1|703812.9|701812.9|703829.1|702313|703287.6|701769.4|29
1635435650000|2021-10-28 15:40:50|703813.8|701813.8|703803.1|701803.1|703816.9|702312.5|703312.5|701799.3|25
1635435660000|2021-10-28 15:41:00|703807.6|701807.6|703816.5|701816.5|703822.7|701822.7|703807.6|701807.6|22
1635435670000|2021-10-28 15:41:10|703815|701815|703822.6|701822.6|703827.8|701827.8|703814.2|701814.2|25
1635435680000|2021-10-28 15:41:20|703817.8|701817.8|703816.8|701816.8|703818.8|701818.8|703798.3|701798.3|24
1635435690000|2021-10-28 15:41:30|703813.5|701813.5|703295.5|702295.5|703822.5|702331|703283.7|701798.3|26
1635435700000|2021-10-28 15:41:40|703288.1|702288.1|703775|701775|703796.3|702294.6|703276.9|701772.5|34
1635435710000|2021-10-28 15:41:50|703803|701803|703787.3|701787.3|703808.4|701808.4|703757.5|701757.5|32
1635435720000|2021-10-28 15:42:00|703777.5|701777.5|703271.3|702271.3|703777.5|702274.9|703263.6|701756.6|31
1635435730000|2021-10-28 15:42:10|703270.4|702270.4|703269.4|702269.4|703273.1|702273.1|703268.2|702268.2|22
1635435740000|2021-10-28 15:42:20|703775.8|701775.8|703533.9|701533.9|703776.6|702271.2|703053.1|701533.9|27
1635435750000|2021-10-28 15:42:30|703541.1|701541.1|703563|701563|703565.2|701565.2|703541.1|701541.1|28
1635435760000|2021-10-28 15:42:40|703552.8|701552.8|703506.6|701506.6|703563.6|702046.4|703046.4|701503.7|28
1635435770000|2021-10-28 15:42:50|703500.3|701500.3|703538|701538|703538.4|702010.7|703010.6|701489.6|18
1635435780000|2021-10-28 15:43:00|703538.4|701538.4|703510.6|701510.6|703538.9|701538.9|703508.1|701508.1|23
1635435790000|2021-10-28 15:43:10|703010.8|702010.8|702923.9|701923.9|703501.6|702016.3|702923.9|701440.2|32
1635435800000|2021-10-28 15:43:20|703421|701421|702910.5|701910.5|703428.5|701929.9|702906|701420.2|27
1635435810000|2021-10-28 15:43:30|702917.9|701917.9|702844.8|701844.8|703380.8|701921.5|702844.8|701359.1|31
1635435820000|2021-10-28 15:43:40|702840.5|701840.5|703303.2|701303.2|703343.5|701857.9|702809.3|701288.5|30
1635435830000|2021-10-28 15:43:50|703299.8|701299.8|703284.9|701284.9|703311.1|701801.5|702795.7|701278.2|21
1635435840000|2021-10-28 15:44:00|703281.9|701281.9|703228.3|701228.3|703287.7|701784.2|702697.3|701195.1|33
1635435850000|2021-10-28 15:44:10|702715.3|701715.3|702672.3|701672.3|702717|701717|702672.3|701672.3|24
1635435860000|2021-10-28 15:44:20|702674.3|701674.3|702648.5|701648.5|703186.6|701679.7|702648.5|701178.2|32
1635435870000|2021-10-28 15:44:30|702649.7|701649.7|702635.9|701635.9|703139.1|701655.5|702635.8|701122.2|25
1635435880000|2021-10-28 15:44:40|702641.2|701641.2|702653.3|701653.3|703162.8|701653.3|702639.8|701133.5|21
1635435890000|2021-10-28 15:44:50|703139.7|701139.7|702641.8|701641.8|703162.1|701655.6|702630.2|701133.3|22
1635435900000|2021-10-28 15:45:00|702631.1|701631.1|703133|701133|703137.9|701640|702630.9|701133|9
1635435910000|2021-10-28 15:45:10|703139.6|701139.6|703140.6|701140.6|703142.7|701142.7|703138.5|701138.5|7
1635435920000|2021-10-28 15:45:20|703138.1|701138.1|703139|701139|703139.7|701139.7|703138.1|701138.1|7
1635435930000|2021-10-28 15:45:30|703139.1|701139.1|702635.5|701635.5|703139.1|701641.1|702629.4|701139.1|14
1635435940000|2021-10-28 15:45:40|702584.8|701584.8|702535.2|701535.2|703010.8|701584.8|702434.6|700886.6|25
1635435950000|2021-10-28 15:45:50|702509.4|701509.4|702484.6|701484.6|702997.2|701544|702477.9|700972.5|26
1635435960000|2021-10-28 15:46:00|702986.2|700986.2|702852.8|700852.8|702986.5|701487.9|702361|700852.8|26
1635435970000|2021-10-28 15:46:10|702353.3|701353.3|702357.8|701357.8|702865.7|701372.2|702352.8|700850.2|22
1635435980000|2021-10-28 15:46:20|702340|701340|702693.2|700693.2|702862.9|701359.3|702337|700676.2|24
1635435990000|2021-10-28 15:46:30|702755.2|700755.2|702728.9|700728.9|702772|700772|702722.3|700722.3|22
1635436000000|2021-10-28 15:46:40|702734.7|700734.7|702735.7|700735.7|702742.7|700742.7|702700.2|700700.2|15
1635436010000|2021-10-28 15:46:50|702754.9|700754.9|702782.3|700782.3|702792.4|700792.4|702732.9|700732.9|28
1635436020000|2021-10-28 15:47:00|702781.9|700781.9|702917.8|700917.8|702917.8|700917.8|702771.3|700771.3|35
1635436030000|2021-10-28 15:47:10|702929|700929|702976.9|700976.9|702976.9|701468.2|702409.8|700912.5|32
1635436040000|2021-10-28 15:47:20|702959.7|700959.7|702957.3|700957.3|702979.3|701468.7|702436.9|700955.4|26
1635436050000|2021-10-28 15:47:30|702970.2|700970.2|702977.7|700977.7|702997.5|700997.5|702954.9|700954.9|26
1635436060000|2021-10-28 15:47:40|702958.7|700958.7|703009.2|701009.2|703050.2|701050.2|702958.7|700958.7|20
1635436070000|2021-10-28 15:47:50|703009|701009|703037.4|701037.4|703067.5|701067.5|702988.8|700988.8|18
1635436080000|2021-10-28 15:48:00|703030|701030|703031.3|701031.3|703052.5|701052.5|703024.7|701024.7|21
1635436090000|2021-10-28 15:48:10|703030.6|701030.6|703009.9|701009.9|703047.7|701047.7|703008.1|701008.1|18
1635436100000|2021-10-28 15:48:20|703025.8|701025.8|703023.8|701023.8|703027|701027|703008.6|701008.6|18
1635436110000|2021-10-28 15:48:30|703033|701033|703022.8|701022.8|703035|701035|703020|701020|18
1635436120000|2021-10-28 15:48:40|703022.4|701022.4|703025.6|701025.6|703034.5|701034.5|703019.3|701019.3|10
1635436130000|2021-10-28 15:48:50|703026.1|701026.1|703022.3|701022.3|703032.4|701530.2|702508.9|700998.5|12
1635436140000|2021-10-28 15:49:00|703022.4|701022.4|703017.1|701017.1|703027.4|701027.4|703005.5|701005.5|13
1635436150000|2021-10-28 15:49:10|703017.9|701017.9|702858.2|700858.2|703017.9|701017.9|702811.6|700811.6|24
1635436160000|2021-10-28 15:49:20|702854.8|700854.8|702824|700824|702854.8|701324.8|702292.9|700793.4|29
1635436170000|2021-10-28 15:49:30|702826.5|700826.5|702323.9|701323.9|702834.4|701326.1|702313.6|700814.1|29
1635436180000|2021-10-28 15:49:40|702323.2|701323.2|702917.8|700917.8|702947.7|701456.9|702323.2|700896.1|31
1635436190000|2021-10-28 15:49:50|702921.1|700921.1|703052.7|701052.7|703061.1|701528.7|702487.6|700904.4|36
1635436200000|2021-10-28 15:50:00|703046|701046|703058.9|701058.9|703079.3|701079.3|703046|701046|33
1635436210000|2021-10-28 15:50:10|703060.5|701060.5|703107.9|701107.9|703114.3|701565.7|702561.5|701057.5|33
1635436220000|2021-10-28 15:50:20|703103.2|701103.2|702688.7|701688.7|703197.6|701721.1|702679.5|701103|32
1635436230000|2021-10-28 15:50:30|702687.5|701687.5|703316.3|701316.3|703317.8|701687.5|702687.5|701251.8|36
1635436240000|2021-10-28 15:50:40|703305.2|701305.2|703470.2|701470.2|703470.4|701932.2|702829.7|701298.5|32
1635436250000|2021-10-28 15:50:50|703473.5|701473.5|703493.5|701493.5|703528.2|701977.1|702963.4|701456.4|29
1635436260000|2021-10-28 15:51:00|703510.8|701510.8|703522.6|701522.6|703522.6|701522.6|703475|701475|20
1635436270000|2021-10-28 15:51:10|703518.9|701518.9|703528.2|701528.2|703532.7|701532.7|703514.9|701514.9|16
1635436280000|2021-10-28 15:51:20|703530.7|701530.7|703511.6|701511.6|703530.7|701530.7|703504.6|701504.6|17
1635436290000|2021-10-28 15:51:30|703512.4|701512.4|703505.2|701505.2|703512.4|702008|702996.4|701505.2|8
1635436300000|2021-10-28 15:51:40|703514.7|701514.7|703490.2|701490.2|703517.4|701998|702993.5|701490.2|17
1635436310000|2021-10-28 15:51:50|703495|701495|703499.2|701499.2|703524.8|701524.8|703493.7|701493.7|22
1635436320000|2021-10-28 15:52:00|703506.9|701506.9|703539.6|701539.6|703551.7|701551.7|703502|701502|29
1635436330000|2021-10-28 15:52:10|703556.6|701556.6|703504|701504|703556.6|701556.6|703486.1|701486.1|27
1635436340000|2021-10-28 15:52:20|703504.8|701504.8|703525.1|701525.1|703547.9|701547.9|703488.7|701488.7|30
1635436350000|2021-10-28 15:52:30|703523.2|701523.2|703538.4|701538.4|703538.9|701538.9|703510|701510|15
1635436360000|2021-10-28 15:52:40|703528.9|701528.9|703022.4|702022.4|703544.6|702022.4|703022.4|701506|25
1635436370000|2021-10-28 15:52:50|703013.2|702013.2|703494|701494|703529|702028.7|703013.2|701485.1|14
1635436380000|2021-10-28 15:53:00|703497.5|701497.5|703514.4|701514.4|703529.3|702037.6|703037.6|701482.2|21
1635436390000|2021-10-28 15:53:10|703520.1|701520.1|703488.3|701488.3|703537.9|701537.9|703488.3|701488.3|25
1635436400000|2021-10-28 15:53:20|703482.2|701482.2|703524.6|701524.6|703533.3|701533.3|703482.2|701482.2|23
1635436410000|2021-10-28 15:53:30|703522|701522|703529.4|701529.4|703529.4|701529.4|703518.7|701518.7|7
1635436420000|2021-10-28 15:53:40|703521.5|701521.5|703326.1|701326.1|703523.7|701523.7|703276.9|701276.9|30
1635436430000|2021-10-28 15:53:50|703329.1|701329.1|703354.5|701354.5|703372.1|701372.1|703309.1|701309.1|32
1635436440000|2021-10-28 15:54:00|703356.3|701356.3|703377.7|701377.7|703378.5|701378.5|703343.4|701343.4|21
1635436450000|2021-10-28 15:54:10|703388.4|701388.4|703410.4|701410.4|703410.4|701889.2|702879.9|701357|29
1635436460000|2021-10-28 15:54:20|703405.9|701405.9|702871.9|701871.9|703405.9|701932.8|702871.9|701349|20
1635436470000|2021-10-28 15:54:30|703363.7|701363.7|702848.8|701848.8|703363.7|701848.8|702848.8|701330.8|14
1635436480000|2021-10-28 15:54:40|702843.1|701843.1|703350.5|701350.5|703367.1|701843.1|702843.1|701331|29
1635436490000|2021-10-28 15:54:50|703370.1|701370.1|703345.8|701345.8|703370.1|701851.6|702844.8|701327.6|14
1635436500000|2021-10-28 15:55:00|703343.5|701343.5|703325|701325|703358.1|701358.1|703317.5|701317.5|17
1635436510000|2021-10-28 15:55:10|703328.3|701328.3|703332.2|701332.2|703332.5|701332.5|703312.7|701312.7|20
1635436520000|2021-10-28 15:55:20|703329.6|701329.6|703276.8|701276.8|703337.1|701337.1|703274.8|701274.8|23
1635436530000|2021-10-28 15:55:30|703270.4|701270.4|703265.7|701265.7|703276.2|701276.2|703244.8|701244.8|26
1635436540000|2021-10-28 15:55:40|703271.4|701271.4|703248.9|701248.9|703271.4|701271.4|703227.1|701227.1|26
1635436550000|2021-10-28 15:55:50|703250.6|701250.6|703259.4|701259.4|703259.4|701259.4|703237.5|701237.5|20
1635436560000|2021-10-28 15:56:00|703241.5|701241.5|703238.9|701238.9|703263.4|701263.4|703219.6|701219.6|27
1635436570000|2021-10-28 15:56:10|703236.9|701236.9|703250|701250|703253.1|701253.1|703226.1|701226.1|23
1635436580000|2021-10-28 15:56:20|703245.8|701245.8|703221.9|701221.9|703255.7|701255.7|703221.9|701221.9|20
1635436590000|2021-10-28 15:56:30|703226.8|701226.8|703246.2|701246.2|703248.8|701248.8|703221.7|701221.7|25
1635436600000|2021-10-28 15:56:40|703244.8|701244.8|703242.9|701242.9|703247.5|701247.5|703233.7|701233.7|16
1635436610000|2021-10-28 15:56:50|703248.4|701248.4|703250.1|701250.1|703250.1|701250.1|703246|701246|15
1635436620000|2021-10-28 15:57:00|703250.2|701250.2|703239.9|701239.9|703254.6|701254.6|703239.9|701239.9|19
1635436630000|2021-10-28 15:57:10|703238.6|701238.6|703259.8|701259.8|703259.8|701259.8|703238.6|701238.6|15
1635436640000|2021-10-28 15:57:20|703264|701264|703263.1|701263.1|703270.9|701270.9|703256.2|701256.2|6
1635436650000|2021-10-28 15:57:30|703263.2|701263.2|703264.6|701264.6|703270.9|701270.9|703263.2|701263.2|9
1635436660000|2021-10-28 15:57:40|703267.4|701267.4|702828.5|701828.5|703347.7|701835.5|702828.5|701255.5|17
1635436670000|2021-10-28 15:57:50|703311.7|701311.7|703388|701388|703397.9|701854.6|702854.6|701311.7|31
1635436680000|2021-10-28 15:58:00|703386.2|701386.2|702896|701896|703405.6|701905.2|702892.6|701382.6|25
1635436690000|2021-10-28 15:58:10|702896.5|701896.5|703503|701503|703572|702045.3|702884.6|701379.8|31
1635436700000|2021-10-28 15:58:20|703530.3|701530.3|703007.6|702007.6|703559.7|702028.8|703004.3|701508|28
1635436710000|2021-10-28 15:58:30|703005.6|702005.6|703572.1|701572.1|703572.1|702057.2|703005.6|701557.4|30
1635436720000|2021-10-28 15:58:40|703571.6|701571.6|703597.1|701597.1|703597.1|702059|703043.2|701558.7|20
1635436730000|2021-10-28 15:58:50|703080.5|702080.5|703595.7|701595.7|703612.3|702089.8|703080.5|701586.5|23
1635436740000|2021-10-28 15:59:00|703594.7|701594.7|703593.4|701593.4|703607.5|702076.2|703076.2|701583.6|20
1635436750000|2021-10-28 15:59:10|703594|701594|703598.8|701598.8|703603.3|701603.3|703563.8|701563.8|27
1635436760000|2021-10-28 15:59:20|703598.2|701598.2|703073.2|702073.2|703628|702085|703072.3|701586.7|23
1635436770000|2021-10-28 15:59:30|703599|701599|703071.9|702071.9|703600|702078.6|703068.2|701586|13
1635436780000|2021-10-28 15:59:40|703077.1|702077.1|703575.7|701575.7|703598.1|702077.1|703071.8|701575.7|23
1635436790000|2021-10-28 15:59:50|703575.9|701575.9|703583.5|701583.5|703595.5|701595.5|703575.9|701575.9|19
1635436800000|2021-10-28 16:00:00|703580|701580|703249.1|701249.1|703580|702028.5|702924.8|701237|32
1635436810000|2021-10-28 16:00:10|703256.4|701256.4|703373.6|701373.6|703375.5|701375.5|703250.6|701250.6|20
1635436820000|2021-10-28 16:00:20|703374.5|701374.5|703378.2|701378.2|703379|701379|703374.1|701374.1|6
1635436830000|2021-10-28 16:00:30|703377.4|701377.4|703354.4|701354.4|703382.6|701382.6|703354.4|701354.4|6
1635436840000|2021-10-28 16:00:40|703359|701359|702854.6|701854.6|703359|701854.6|702852.9|701357.8|5
1635436850000|2021-10-28 16:00:50|702855|701855|703356|701356|703372.1|701855|702855|701345|12
1635436860000|2021-10-28 16:01:00|703358.7|701358.7|702838.5|701838.5|703358.7|701838.5|702810.9|701282.3|20
1635436870000|2021-10-28 16:01:10|702853|701853|703360.4|701360.4|703391.7|701853|702853|701356.4|20
1635436880000|2021-10-28 16:01:20|703361|701361|703398|701398|703414.6|701885.5|702877.2|701359.3|19
1635436890000|2021-10-28 16:01:30|703396.9|701396.9|703451.9|701451.9|703453.1|701453.1|703396.9|701396.9|16
1635436900000|2021-10-28 16:01:40|703447.7|701447.7|703450|701450|703451.2|701451.2|703447.7|701447.7|12
1635436910000|2021-10-28 16:01:50|703450.2|701450.2|703357.3|701357.3|703452.4|701856.4|702856.4|701357.3|15
1635436920000|2021-10-28 16:02:00|702839.4|701839.4|703502.8|701502.8|703513.8|702008.9|702839.4|701353.5|30
1635436930000|2021-10-28 16:02:10|703002.8|702002.8|703530.9|701530.9|703543|702045.1|702999|701508.3|19
1635436940000|2021-10-28 16:02:20|703522|701522|703520.2|701520.2|703530.5|702029.3|703021.7|701520.2|11
1635436950000|2021-10-28 16:02:30|703544.3|701544.3|703572.6|701572.6|703572.6|702059.4|703040.5|701544.3|13
1635436960000|2021-10-28 16:02:40|703572.7|701572.7|703045.4|702045.4|703576.5|702052.8|703040.8|701543.5|17
1635436970000|2021-10-28 16:02:50|703053.9|702053.9|703589.7|701589.7|703608.3|702063.9|703053.4|701580.5|20
1635436980000|2021-10-28 16:03:00|703586.5|701586.5|703623|701623|703627.8|702102.7|703094.3|701586.5|13
1635436990000|2021-10-28 16:03:10|703624.2|701624.2|703550.4|701550.4|703624.2|702070.1|703028.6|701543.4|23
1635437000000|2021-10-28 16:03:20|703557.7|701557.7|703546.7|701546.7|703575.1|701575.1|703531.5|701531.5|23
1635437010000|2021-10-28 16:03:30|703546.3|701546.3|703060.2|702060.2|703584.1|702060.2|703059.3|701540.6|24
1635437020000|2021-10-28 16:03:40|703048.9|702048.9|703558.6|701558.6|703565|702052.1|703043.4|701558.1|13
1635437030000|2021-10-28 16:03:50|703559.4|701559.4|703062.6|702062.6|703594.5|702083.4|703053.5|701559.4|15
1635437040000|2021-10-28 16:04:00|703057.8|702057.8|703578.3|701578.3|703629.8|702119.6|703051|701560.5|23
1635437050000|2021-10-28 16:04:10|703580|701580|703049.6|702049.6|703583.5|702049.6|703049.6|701545|8
1635437060000|2021-10-28 16:04:20|703050.1|702050.1|703052.6|702052.6|703056|702056|703050.1|702050.1|5
1635437070000|2021-10-28 16:04:30|703047.1|702047.1|703052.4|702052.4|703053.3|702053.3|703047.1|702047.1|6
1635437080000|2021-10-28 16:04:40|703045.2|702045.2|703498.9|701498.9|703524.8|702048.2|703045.2|701498.9|14
1635437090000|2021-10-28 16:04:50|703503.2|701503.2|703506.1|701506.1|703506.8|701506.8|703488.5|701488.5|12
1635437100000|2021-10-28 16:05:00|703506.2|701506.2|703620.7|701620.7|703671.8|702150.5|703150.5|701501.3|30
1635437110000|2021-10-28 16:05:10|703601.9|701601.9|703043.5|702043.5|703663.1|702109|703043.5|701551.6|33
1635437120000|2021-10-28 16:05:20|703528.3|701528.3|703495.9|701495.9|703528.3|701983|702983|701485.2|19
1635437130000|2021-10-28 16:05:30|703494.4|701494.4|703409.8|701409.8|703494.4|701905.3|702819|701331.6|34
1635437140000|2021-10-28 16:05:40|703404.3|701404.3|702995.7|701995.7|703516.9|702011.4|702947|701402.8|27
1635437150000|2021-10-28 16:05:50|702998.1|701998.1|703449.7|701449.7|703487.5|701998.1|702995.6|701436.7|27
1635437160000|2021-10-28 16:06:00|703442.1|701442.1|703457.1|701457.1|703464.1|701965.5|702949|701420.3|30
1635437170000|2021-10-28 16:06:10|703462.3|701462.3|703446|701446|703465|701953.4|702946.1|701430.8|28
1635437180000|2021-10-28 16:06:20|703430.4|701430.4|703454.5|701454.5|703454.5|701454.5|703423.5|701423.5|18
1635437190000|2021-10-28 16:06:30|703454.6|701454.6|702974.8|701974.8|703473.6|701974.8|702937.5|701453.9|27
1635437200000|2021-10-28 16:06:40|703478.3|701478.3|702952.3|701952.3|703478.3|701952.3|702948.5|701456.4|18
1635437210000|2021-10-28 16:06:50|702950.9|701950.9|702934.3|701934.3|703468.5|701952.3|702887.6|701386.4|14
1635437220000|2021-10-28 16:07:00|702937.2|701937.2|703413|701413|703413|701962.2|702931.3|701404.7|17
1635437230000|2021-10-28 16:07:10|703413.3|701413.3|703413.4|701413.4|703413.4|701413.4|703403.3|701403.3|18
1635437240000|2021-10-28 16:07:20|703418|701418|703440.3|701440.3|703498.3|701933.1|702933.1|701417|23
1635437250000|2021-10-28 16:07:30|703441.1|701441.1|703428.6|701428.6|703478|701917.5|702917.5|701412.3|31
1635437260000|2021-10-28 16:07:40|703423.1|701423.1|703432.6|701432.6|703432.6|701432.6|703419|701419|25
1635437270000|2021-10-28 16:07:50|703433|701433|702931.8|701931.8|703433.8|701934.1|702906.5|701429.9|18
1635437280000|2021-10-28 16:08:00|702929.9|701929.9|703432.7|701432.7|703433.9|701933|702929.9|701425|14
1635437290000|2021-10-28 16:08:10|703431.8|701431.8|703429.9|701429.9|703434|701434|703429.6|701429.6|11
1635437300000|2021-10-28 16:08:20|703428.2|701428.2|702902.3|701902.3|703482.9|701914.1|702902.3|701419.9|13
1635437310000|2021-10-28 16:08:30|702927.4|701927.4|703487.4|701487.4|703522.4|702006.3|702913.7|701466.1|26
1635437320000|2021-10-28 16:08:40|703487|701487|703489.8|701489.8|703538.5|701538.5|703475.1|701475.1|32
1635437330000|2021-10-28 16:08:50|703485.3|701485.3|703488.5|701488.5|703490.1|701490.1|703476.4|701476.4|27
1635437340000|2021-10-28 16:09:00|703488.9|701488.9|703548.8|701548.8|703575.3|701575.3|703482.2|701482.2|29
1635437350000|2021-10-28 16:09:10|703552.3|701552.3|703589.1|701589.1|703643.3|701643.3|703548.8|701548.8|28
1635437360000|2021-10-28 16:09:20|703584.2|701584.2|703582.2|701582.2|703587.5|701587.5|703561.9|701561.9|32
1635437370000|2021-10-28 16:09:30|703583.7|701583.7|703607.7|701607.7|703615.5|701615.5|703574.9|701574.9|22
1635437380000|2021-10-28 16:09:40|703607.6|701607.6|703623.6|701623.6|703628.6|701628.6|703606.7|701606.7|26
1635437390000|2021-10-28 16:09:50|703623.4|701623.4|703569.5|701569.5|703623.6|701623.6|703560.3|701560.3|26
1635437400000|2021-10-28 16:10:00|703570.2|701570.2|703463.3|701463.3|703638|701638|703453.6|701453.6|29
1635437410000|2021-10-28 16:10:10|703460|701460|703497.9|701497.9|703508.8|701508.8|703459.1|701459.1|25
1635437420000|2021-10-28 16:10:20|703499.8|701499.8|703450.9|701450.9|703506|701506|703450.9|701450.9|22
1635437430000|2021-10-28 16:10:30|703465|701465|703440.7|701440.7|703465|701465|703437.8|701437.8|18
1635437440000|2021-10-28 16:10:40|703442.7|701442.7|703424.6|701424.6|703448.6|701448.6|703424.6|701424.6|20
1635437450000|2021-10-28 16:10:50|703424.3|701424.3|703412.6|701412.6|703444.6|701444.6|703412|701412|21
1635437460000|2021-10-28 16:11:00|703413.1|701413.1|703403.1|701403.1|703413.1|701413.1|703394|701394|20
1635437470000|2021-10-28 16:11:10|703402.7|701402.7|703403.2|701403.2|703406.9|701406.9|703398.6|701398.6|18
1635437480000|2021-10-28 16:11:20|703402.4|701402.4|703402.9|701402.9|703402.9|701402.9|703398.1|701398.1|11
1635437490000|2021-10-28 16:11:30|703403.1|701403.1|703361.9|701361.9|703405.2|701405.2|703340.6|701340.6|23
1635437500000|2021-10-28 16:11:40|703378.9|701378.9|703353|701353|703395.1|701395.1|703353|701353|31
1635437510000|2021-10-28 16:11:50|703354.9|701354.9|703370.8|701370.8|703379.9|701379.9|703353.4|701353.4|30
1635437520000|2021-10-28 16:12:00|703372.6|701372.6|703353.7|701353.7|703377.7|701852.7|702852.7|701353.7|19
1635437530000|2021-10-28 16:12:10|703361.4|701361.4|703475.2|701475.2|703542|701542|703361.4|701361.4|25
1635437540000|2021-10-28 16:12:20|703473.5|701473.5|703506.5|701506.5|703508|701508|703473.5|701473.5|25
1635437550000|2021-10-28 16:12:30|703474|701474|703491.9|701491.9|703516.6|701516.6|703467.5|701467.5|30
1635437560000|2021-10-28 16:12:40|703491.5|701491.5|703469|701469|703492|701492|703469|701469|29
1635437570000|2021-10-28 16:12:50|703468.5|701468.5|703488.6|701488.6|703490|701490|703457.8|701457.8|20
1635437580000|2021-10-28 16:13:00|703492.5|701492.5|703485.6|701485.6|703492.5|701492.5|703477.6|701477.6|22
1635437590000|2021-10-28 16:13:10|703492.6|701492.6|703481.7|701481.7|703493|701493|703481.7|701481.7|18
1635437600000|2021-10-28 16:13:20|703485.6|701485.6|703485.7|701485.7|703494|701494|703481.6|701481.6|14
1635437610000|2021-10-28 16:13:30|703486.5|701486.5|703477|701477|703489.3|701489.3|703465|701465|20
1635437620000|2021-10-28 16:13:40|703474.4|701474.4|703537.9|701537.9|703550.3|701550.3|703474.4|701474.4|17
1635437630000|2021-10-28 16:13:50|703537.6|701537.6|703538|701538|703539.3|701539.3|703537.6|701537.6|9
1635437640000|2021-10-28 16:14:00|703538.8|701538.8|703564.3|701564.3|703592.8|701592.8|703505.7|701505.7|25
1635437650000|2021-10-28 16:14:10|703563.5|701563.5|703516|701516|703585.6|701585.6|703516|701516|24
1635437660000|2021-10-28 16:14:20|703518.8|701518.8|703516.7|701516.7|703519.5|701519.5|703487|701487|30
1635437670000|2021-10-28 16:14:30|703518|701518|703539.7|701539.7|703559.5|701559.5|703516.9|701516.9|29
1635437680000|2021-10-28 16:14:40|703539|701539|703536.8|701536.8|703542.9|701542.9|703536.8|701536.8|12
1635437690000|2021-10-28 16:14:50|703540.7|701540.7|703559.2|701559.2|703584.7|701584.7|703540.7|701540.7|26
1635437700000|2021-10-28 16:15:00|703557.7|701557.7|703508.6|701508.6|703567.2|701567.2|703498.4|701498.4|23
1635437710000|2021-10-28 16:15:10|703505.7|701505.7|703509.5|701509.5|703532.9|701532.9|703496.6|701496.6|28
1635437720000|2021-10-28 16:15:20|703506.6|701506.6|703521.4|701521.4|703532.3|701532.3|703484.4|701484.4|32
1635437730000|2021-10-28 16:15:30|703514.6|701514.6|703476.3|701476.3|703516.2|701516.2|703463.8|701463.8|28
1635437740000|2021-10-28 16:15:40|703476.5|701476.5|703505.2|701505.2|703524|701524|703476.5|701476.5|25
1635437750000|2021-10-28 16:15:50|703505.8|701505.8|703614.8|701614.8|703633.9|702120.8|703118.8|701505.8|34
1635437760000|2021-10-28 16:16:00|703622.2|701622.2|703587.9|701587.9|703629.6|701629.6|703579.8|701579.8|22
1635437770000|2021-10-28 16:16:10|703587.7|701587.7|703669.5|701669.5|703690.3|701690.3|703585.4|701585.4|27
1635437780000|2021-10-28 16:16:20|703674.5|701674.5|703717.1|701717.1|703755|701755|703672.1|701672.1|29
1635437790000|2021-10-28 16:16:30|703718.2|701718.2|703679.3|701679.3|703730.4|701730.4|703679.3|701679.3|28
1635437800000|2021-10-28 16:16:40|703679.5|701679.5|703683.5|701683.5|703709.4|701709.4|703658.5|701658.5|31
1635437810000|2021-10-28 16:16:50|703676.7|701676.7|703710.6|701710.6|703716.2|701716.2|703676.7|701676.7|16
1635437820000|2021-10-28 16:17:00|703711.1|701711.1|703647.5|701647.5|703711.1|702155.7|703149.7|701623.3|36
1635437830000|2021-10-28 16:17:10|703654|701654|703741|701741|703770.5|702157.4|703152.9|701649.6|31
1635437840000|2021-10-28 16:17:20|703747.9|701747.9|703792|701792|703799.9|701799.9|703747.9|701747.9|24
1635437850000|2021-10-28 16:17:30|703791|701791|703995.7|701995.7|703997.8|701997.8|703778.8|701778.8|34
1635437860000|2021-10-28 16:17:40|703995.6|701995.6|703977.8|701977.8|704036.6|702036.6|703972.9|701972.9|34
1635437870000|2021-10-28 16:17:50|703970.7|701970.7|703962.4|701962.4|703985.3|701985.3|703955.9|701955.9|32
1635437880000|2021-10-28 16:18:00|703962.2|701962.2|703889.1|701889.1|703976|701976|703882.8|701882.8|25
1635437890000|2021-10-28 16:18:10|703904.8|701904.8|703782.9|701782.9|703904.8|701904.8|703764.5|701764.5|27
1635437900000|2021-10-28 16:18:20|703784.1|701784.1|703753.9|701753.9|703849.6|701849.6|703750.2|701750.2|28
1635437910000|2021-10-28 16:18:30|703762.7|701762.7|703786.2|701786.2|703814.2|701814.2|703747|701747|29
1635437920000|2021-10-28 16:18:40|703787.5|701787.5|703799.5|701799.5|703821.8|701821.8|703784.6|701784.6|19
1635437930000|2021-10-28 16:18:50|703796.5|701796.5|703870.5|701870.5|703886.2|701886.2|703796.5|701796.5|24
1635437940000|2021-10-28 16:19:00|703877.9|701877.9|703793.2|701793.2|703877.9|701877.9|703793.2|701793.2|22
1635437950000|2021-10-28 16:19:10|703794.5|701794.5|703971.9|701971.9|703971.9|701971.9|703774.2|701774.2|33
1635437960000|2021-10-28 16:19:20|703981.7|701981.7|704024|702024|704028|702028|703976|701976|26
1635437970000|2021-10-28 16:19:30|704027.1|702027.1|704017.9|702017.9|704042.4|702042.4|704015|702015|19
1635437980000|2021-10-28 16:19:40|704018.5|702018.5|704026.8|702026.8|704031.9|702031.9|704008.1|702008.1|22
1635437990000|2021-10-28 16:19:50|704026.4|702026.4|704068.1|702068.1|704083|702083|704019.4|702019.4|20
1635438000000|2021-10-28 16:20:00|704068.7|702068.7|704082.4|702082.4|704082.5|702082.5|704063.6|702063.6|25
1635438010000|2021-10-28 16:20:10|704078.8|702078.8|704013|702013|704078.8|702518.9|703487.5|701994.8|31
1635438020000|2021-10-28 16:20:20|704011.9|702011.9|703968.8|701968.8|704012.3|702012.3|703968.8|701968.8|28
1635438030000|2021-10-28 16:20:30|703984.1|701984.1|703996.2|701996.2|703996.2|701996.2|703984.1|701984.1|21
1635438040000|2021-10-28 16:20:40|703487.5|702487.5|703983.9|701983.9|703995.6|702487.5|703487.5|701978.6|16
1635438050000|2021-10-28 16:20:50|703986.2|701986.2|703950.3|701950.3|704002.3|702450.5|703450.5|701949.6|21
1635438060000|2021-10-28 16:21:00|703950.1|701950.1|703851|701851|703950.9|701950.9|703851|701851|21
1635438070000|2021-10-28 16:21:10|703850.9|701850.9|703820.8|701820.8|703852.8|701852.8|703818.9|701818.9|28
1635438080000|2021-10-28 16:21:20|703820.6|701820.6|703765|701765|703821.6|701821.6|703757.2|701757.2|22
1635438090000|2021-10-28 16:21:30|703763.5|701763.5|703768.1|701768.1|703777.3|701777.3|703757.8|701757.8|21
1635438100000|2021-10-28 16:21:40|703768.6|701768.6|703730|701730|703769|701769|703728.6|701728.6|16
1635438110000|2021-10-28 16:21:50|703729|701729|703761.6|701761.6|703761.6|701761.6|703727.9|701727.9|12
1635438120000|2021-10-28 16:22:00|703761.4|701761.4|703481|701481|703761.4|702061.9|703061.9|701466.4|35
1635438130000|2021-10-28 16:22:10|703481.1|701481.1|703528.1|701528.1|703530.1|701530.1|703481.1|701481.1|27
1635438140000|2021-10-28 16:22:20|703527.9|701527.9|703599.8|701599.8|703617.1|701617.1|703527.4|701527.4|28
1635438150000|2021-10-28 16:22:30|703602.9|701602.9|703588.6|701588.6|703602.9|701602.9|703588.6|701588.6|28
1635438160000|2021-10-28 16:22:40|703588.7|701588.7|703594.6|701594.6|703603.5|701603.5|703581.3|701581.3|26
1635438170000|2021-10-28 16:22:50|703598.7|701598.7|703629.1|701629.1|703637.3|701637.3|703589.3|701589.3|25
1635438180000|2021-10-28 16:23:00|703624.1|701624.1|703625.8|701625.8|703626.8|701626.8|703612.7|701612.7|29
1635438190000|2021-10-28 16:23:10|703626.3|701626.3|703565.2|701565.2|703627.7|701627.7|703557.8|701557.8|24
1635438200000|2021-10-28 16:23:20|703565.3|701565.3|703493.2|701493.2|703565.7|701565.7|703491.9|701491.9|22
1635438210000|2021-10-28 16:23:30|703494.5|701494.5|703477.7|701477.7|703529.7|701529.7|703472.1|701472.1|24
1635438220000|2021-10-28 16:23:40|703475.3|701475.3|703500.9|701500.9|703503.5|701503.5|703466.5|701466.5|25
1635438230000|2021-10-28 16:23:50|703500.6|701500.6|703540.4|701540.4|703549.4|701549.4|703500.6|701500.6|31
1635438240000|2021-10-28 16:24:00|703537.4|701537.4|703536.9|701536.9|703540.9|701540.9|703518.9|701518.9|25
1635438250000|2021-10-28 16:24:10|703529.7|701529.7|703476.7|701476.7|703534.4|701534.4|703474|701474|31
1635438260000|2021-10-28 16:24:20|703475.8|701475.8|703498.8|701498.8|703505.9|701505.9|703475.8|701475.8|25
1635438270000|2021-10-28 16:24:30|703501.8|701501.8|703502.2|701502.2|703505.8|701505.8|703499.8|701499.8|11
1635438280000|2021-10-28 16:24:40|703503.9|701503.9|703493|701493|703505.6|701505.6|703491.1|701491.1|15
1635438290000|2021-10-28 16:24:50|703493.3|701493.3|703493|701493|703505.6|702001.2|702995.6|701482.3|30
1635438300000|2021-10-28 16:25:00|703491.5|701491.5|703488.4|701488.4|703499|701499|703487.4|701487.4|24
1635438310000|2021-10-28 16:25:10|703491.5|701491.5|703428.5|701428.5|703502.7|701502.7|703420.4|701420.4|23
1635438320000|2021-10-28 16:25:20|703424.3|701424.3|703410.4|701410.4|703432|701432|703405.2|701405.2|33
1635438330000|2021-10-28 16:25:30|703441|701441|703405.9|701405.9|703441|701441|703404.8|701404.8|22
1635438340000|2021-10-28 16:25:40|703404.5|701404.5|703447.6|701447.6|703448.7|701448.7|703404.5|701404.5|23
1635438350000|2021-10-28 16:25:50|703419|701419|703457.6|701457.6|703462.6|701462.6|703405.1|701405.1|23
1635438360000|2021-10-28 16:26:00|703453.3|701453.3|703451.4|701451.4|703455.6|701455.6|703445|701445|16
1635438370000|2021-10-28 16:26:10|703450.3|701450.3|703426|701426|703456.7|701456.7|703424.7|701424.7|20
1635438380000|2021-10-28 16:26:20|703424.5|701424.5|703436.6|701436.6|703451.6|701451.6|703397.7|701397.7|22
1635438390000|2021-10-28 16:26:30|703442.2|701442.2|703457.8|701457.8|703461.2|701461.2|703442.2|701442.2|25
1635438400000|2021-10-28 16:26:40|703458.3|701458.3|702973.2|701973.2|703516.1|701973.2|702973.2|701454.3|17
1635438410000|2021-10-28 16:26:50|703453.2|701453.2|703461|701461|703462.5|701944.9|702942.5|701439.4|30
1635438420000|2021-10-28 16:27:00|703461.1|701461.1|703467|701467|703467|701467|703457.8|701457.8|27
1635438430000|2021-10-28 16:27:10|703463|701463|703470|701470|703476.9|701476.9|703462|701462|33
1635438440000|2021-10-28 16:27:20|703471.4|701471.4|703439.9|701439.9|703471.4|701471.4|703415.2|701415.2|20
1635438450000|2021-10-28 16:27:30|703437.5|701437.5|703440.3|701440.3|703441.8|701441.8|703434.5|701434.5|23
1635438460000|2021-10-28 16:27:40|703441.5|701441.5|703445.2|701445.2|703446.4|701446.4|703441.5|701441.5|21
1635438470000|2021-10-28 16:27:50|703446|701446|703419.7|701419.7|703446|701446|703403.4|701403.4|28
1635438480000|2021-10-28 16:28:00|703420.9|701420.9|703404.3|701404.3|703420.9|701420.9|703401.4|701401.4|20
1635438490000|2021-10-28 16:28:10|703405|701405|703339.3|701339.3|703406.9|701846.9|702846.9|701329.2|13
1635438500000|2021-10-28 16:28:20|703321.3|701321.3|702842.5|701842.5|703344.1|701848.9|702842.5|701313|20
1635438510000|2021-10-28 16:28:30|702833.2|701833.2|703307.1|701307.1|703324.9|701833.2|702822.1|701307.1|20
1635438520000|2021-10-28 16:28:40|703309.2|701309.2|703233|701233|703309.2|701733.4|702733.4|701233|20
1635438530000|2021-10-28 16:28:50|703250.8|701250.8|703261.6|701261.6|703266.3|701751.9|702751.9|701250.8|15
1635438540000|2021-10-28 16:29:00|703264.3|701264.3|703276.1|701276.1|703282.5|701759.7|702758.9|701261.3|18
1635438550000|2021-10-28 16:29:10|703270.5|701270.5|703396.1|701396.1|703396.3|701772.3|702772.3|701270.5|25
1635438560000|2021-10-28 16:29:20|703390.4|701390.4|703441.7|701441.7|703441.7|701441.7|703371.6|701371.6|24
1635438570000|2021-10-28 16:29:30|703447.3|701447.3|703439.5|701439.5|703447.8|701447.8|703424.3|701424.3|23
1635438580000|2021-10-28 16:29:40|703437.7|701437.7|703461.1|701461.1|703464.6|701464.6|703427.8|701427.8|20
1635438590000|2021-10-28 16:29:50|703448.7|701448.7|702960.1|701960.1|703478.6|701961.2|702950.2|701448.7|19
1635438600000|2021-10-28 16:30:00|703455.8|701455.8|703468.5|701468.5|703498.6|701988.5|702959.3|701453.5|27
1635438610000|2021-10-28 16:30:10|703468.4|701468.4|703496.1|701496.1|703498.5|701979.5|702965.6|701467.8|22
1635438620000|2021-10-28 16:30:20|703504.5|701504.5|702947|701947|703504.5|701981|702921.1|701429.5|32
1635438630000|2021-10-28 16:30:30|702948.4|701948.4|702940.4|701940.4|703450.2|701959.4|702937.4|701450.2|23
1635438640000|2021-10-28 16:30:40|702944.7|701944.7|703444.7|701444.7|703453.2|701955.2|702936.4|701439.7|27
1635438650000|2021-10-28 16:30:50|702942.3|701942.3|703400.6|701400.6|703432.3|701943|702886.2|701391.5|31
1635438660000|2021-10-28 16:31:00|703401.8|701401.8|703401|701401|703417|701899|702880.8|701386.3|26
1635438670000|2021-10-28 16:31:10|703400.8|701400.8|703400.7|701400.7|703401.5|701401.5|703399.5|701399.5|11
1635438680000|2021-10-28 16:31:20|703399.9|701399.9|703348.5|701348.5|703400.5|701400.5|703342.4|701342.4|25
1635438690000|2021-10-28 16:31:30|703350.1|701350.1|703343.6|701343.6|703359.7|701833.7|702813.5|701324|33
1635438700000|2021-10-28 16:31:40|703350.2|701350.2|703356|701356|703359.5|701846.5|702844.8|701343.9|25
1635438710000|2021-10-28 16:31:50|703349.4|701349.4|703322.4|701322.4|703357.6|701357.6|703322.4|701322.4|14
1635438720000|2021-10-28 16:32:00|703321.8|701321.8|703290.6|701290.6|703335.8|701335.8|703276.5|701276.5|20
1635438730000|2021-10-28 16:32:10|703300.7|701300.7|703287.6|701287.6|703301.6|701301.6|703286.4|701286.4|17
1635438740000|2021-10-28 16:32:20|703289.4|701289.4|703294.2|701294.2|703294.2|701294.2|703273.7|701273.7|23
1635438750000|2021-10-28 16:32:30|703278.9|701278.9|703274.2|701274.2|703282.7|701282.7|703272.5|701272.5|17
1635438760000|2021-10-28 16:32:40|703275.3|701275.3|703276.6|701276.6|703277.9|701277.9|703258.5|701258.5|21
1635438770000|2021-10-28 16:32:50|703271.3|701271.3|703267.7|701267.7|703271.3|701271.3|703260.4|701260.4|21
1635438780000|2021-10-28 16:33:00|703265.9|701265.9|703238.8|701238.8|703294.6|701294.6|703238.8|701238.8|29
1635438790000|2021-10-28 16:33:10|703252.2|701252.2|702736.2|701736.2|703252.2|701736.2|702735.7|701231.9|8
1635438800000|2021-10-28 16:33:20|703241.1|701241.1|703246.7|701246.7|703246.7|701246.7|703237.3|701237.3|9
1635438810000|2021-10-28 16:33:30|703242.2|701242.2|703238.5|701238.5|703245.5|701245.5|703235.4|701235.4|11
1635438820000|2021-10-28 16:33:40|703239.2|701239.2|703242|701242|703245.7|701245.7|703229.2|701229.2|17
1635438830000|2021-10-28 16:33:50|703237|701237|703237|701237|703242|701242|703237|701237|3
1635438840000|2021-10-28 16:34:00|703242|701242|703243.8|701243.8|703243.8|701243.8|703228.3|701228.3|13
1635438850000|2021-10-28 16:34:10|703242|701242|703202.1|701202.1|703244.8|701702|702702|701197.7|13
1635438860000|2021-10-28 16:34:20|703207|701207|703196.9|701196.9|703217|701217|703189.2|701189.2|15
1635438870000|2021-10-28 16:34:30|703199.8|701199.8|703237.3|701237.3|703240.8|701240.8|703199.8|701199.8|21
1635438880000|2021-10-28 16:34:40|703238.2|701238.2|703220|701220|703238.7|701238.7|703214.6|701214.6|13
1635438890000|2021-10-28 16:34:50|703218.6|701218.6|703254.3|701254.3|703263.3|701263.3|703218.6|701218.6|17
1635438900000|2021-10-28 16:35:00|703254.6|701254.6|703305.7|701305.7|703309.5|701309.5|703236.8|701236.8|26
1635438910000|2021-10-28 16:35:10|703306.8|701306.8|703296|701296|703317.4|701317.4|703294.7|701294.7|19
1635438920000|2021-10-28 16:35:20|703296.9|701296.9|703235.4|701235.4|703302.6|701302.6|703221.2|701221.2|22
1635438930000|2021-10-28 16:35:30|703229.3|701229.3|703252.7|701252.7|703252.7|701252.7|703225.1|701225.1|30
1635438940000|2021-10-28 16:35:40|703249.4|701249.4|703267.8|701267.8|703275.9|701275.9|703249.4|701249.4|27
1635438950000|2021-10-28 16:35:50|703268.8|701268.8|703250.6|701250.6|703268.8|701268.8|703234.3|701234.3|32
1635438960000|2021-10-28 16:36:00|703258.7|701258.7|703305.8|701305.8|703306.8|701306.8|703255.2|701255.2|32
1635438970000|2021-10-28 16:36:10|703307.2|701307.2|703311.1|701311.1|703315.1|701315.1|703286.3|701286.3|30
1635438980000|2021-10-28 16:36:20|703312.8|701312.8|703357.9|701357.9|703357.9|701357.9|703303.8|701303.8|27
1635438990000|2021-10-28 16:36:30|703357.5|701357.5|703337.5|701337.5|703361.8|701361.8|703335.9|701335.9|21
1635439000000|2021-10-28 16:36:40|703322.9|701322.9|703276.8|701276.8|703327.7|701327.7|703275.3|701275.3|34
1635439010000|2021-10-28 16:36:50|703280.2|701280.2|703304.7|701304.7|703323.7|701323.7|703277.1|701277.1|32
1635439020000|2021-10-28 16:37:00|703307.9|701307.9|703283.3|701283.3|703312.8|701312.8|703278.8|701278.8|32
1635439030000|2021-10-28 16:37:10|703284.3|701284.3|703309.2|701309.2|703309.2|701309.2|703284.3|701284.3|24
1635439040000|2021-10-28 16:37:20|703316.9|701316.9|703344.9|701344.9|703347.1|701347.1|703313.4|701313.4|28
1635439050000|2021-10-28 16:37:30|703347.8|701347.8|703351.3|701351.3|703351.3|701351.3|703345.7|701345.7|12
1635439060000|2021-10-28 16:37:40|703350.8|701350.8|703336.6|701336.6|703350.8|701350.8|703328.7|701328.7|13
1635439070000|2021-10-28 16:37:50|703335.4|701335.4|703342.1|701342.1|703342.1|701342.1|703328.8|701328.8|16
1635439080000|2021-10-28 16:38:00|703346.2|701346.2|703350.9|701350.9|703356.4|701356.4|703338.3|701338.3|25
1635439090000|2021-10-28 16:38:10|703352|701352|703394.8|701394.8|703394.8|701394.8|703352|701352|16
1635439100000|2021-10-28 16:38:20|703395.5|701395.5|703342.1|701342.1|703397.8|701397.8|703330.5|701330.5|30
1635439110000|2021-10-28 16:38:30|703333.2|701333.2|703295.3|701295.3|703339.2|701339.2|703291.9|701291.9|28
1635439120000|2021-10-28 16:38:40|703298.9|701298.9|703323.7|701323.7|703325|701325|703290.4|701290.4|29
1635439130000|2021-10-28 16:38:50|703320.1|701320.1|703311.6|701311.6|703324.5|701324.5|703307.2|701307.2|25
1635439140000|2021-10-28 16:39:00|703310.9|701310.9|703259.3|701259.3|703314.9|701314.9|703246.4|701246.4|23
1635439150000|2021-10-28 16:39:10|703252.6|701252.6|703236.6|701236.6|703258.5|701258.5|703236.6|701236.6|25
1635439160000|2021-10-28 16:39:20|703237.8|701237.8|703268.4|701268.4|703268.4|701268.4|703234.8|701234.8|29
1635439170000|2021-10-28 16:39:30|703271.9|701271.9|703266.6|701266.6|703271.9|701271.9|703254|701254|19
1635439180000|2021-10-28 16:39:40|703267.5|701267.5|703270.3|701270.3|703270.3|701270.3|703264.5|701264.5|11
1635439190000|2021-10-28 16:39:50|703267.5|701267.5|703306.6|701306.6|703308|701308|703265.8|701265.8|15
1635439200000|2021-10-28 16:40:00|703301|701301|703312.5|701312.5|703313.1|701313.1|703297|701297|25
1635439210000|2021-10-28 16:40:10|703311.7|701311.7|703331.6|701331.6|703353|701353|703310.3|701310.3|29
1635439220000|2021-10-28 16:40:20|703337.7|701337.7|703345.5|701345.5|703346.1|701346.1|703337.7|701337.7|20
1635439230000|2021-10-28 16:40:30|703343|701343|703354.5|701354.5|703361|701361|703340.8|701340.8|26
1635439240000|2021-10-28 16:40:40|703354.6|701354.6|703290.5|701290.5|703388.8|701388.8|703276.5|701276.5|36
1635439250000|2021-10-28 16:40:50|703291.6|701291.6|703183.2|701183.2|703291.6|701291.6|703176.8|701176.8|29
1635439260000|2021-10-28 16:41:00|703182.9|701182.9|703193.3|701193.3|703199.2|701199.2|703180.7|701180.7|21
1635439270000|2021-10-28 16:41:10|703221.5|701221.5|703212.8|701212.8|703231.3|701231.3|703212.8|701212.8|14
1635439280000|2021-10-28 16:41:20|703242|701242|703274|701274|703278.9|701717.3|702707|701214.9|26
1635439290000|2021-10-28 16:41:30|703276.8|701276.8|703303.9|701303.9|703312.2|701312.2|703269.8|701269.8|24
1635439300000|2021-10-28 16:41:40|703319.6|701319.6|703225.8|701225.8|703320|701716|702707.6|701212.5|23
1635439310000|2021-10-28 16:41:50|703230.1|701230.1|703182.7|701182.7|703236.5|701236.5|703182.7|701182.7|17
1635439320000|2021-10-28 16:42:00|703197.5|701197.5|703155|701155|703208.5|701208.5|703150.6|701150.6|16
1635439330000|2021-10-28 16:42:10|703148.1|701148.1|703158.5|701158.5|703162.7|701162.7|703148.1|701148.1|13
1635439340000|2021-10-28 16:42:20|703149|701149|702692.1|701692.1|703203.5|701705.7|702692.1|701149|28
1635439350000|2021-10-28 16:42:30|702692.8|701692.8|703209.2|701209.2|703216.7|701705.3|702682.2|701182.3|32
1635439360000|2021-10-28 16:42:40|703210.2|701210.2|703240.1|701240.1|703241.7|701720.7|702709.9|701210.2|28
1635439370000|2021-10-28 16:42:50|703239.9|701239.9|703225.7|701225.7|703247.8|701247.8|703221.4|701221.4|19
1635439380000|2021-10-28 16:43:00|703221.9|701221.9|703174|701174|703229.2|701229.2|703174|701174|21
1635439390000|2021-10-28 16:43:10|703171.9|701171.9|703170.8|701170.8|703179.6|701179.6|703170.8|701170.8|23
1635439400000|2021-10-28 16:43:20|703173.1|701173.1|703172.6|701172.6|703176.2|701176.2|703170.9|701170.9|15
1635439410000|2021-10-28 16:43:30|703175.9|701175.9|702678.7|701678.7|703185.1|701678.7|702677.5|701166.9|20
1635439420000|2021-10-28 16:43:40|702679.5|701679.5|702674.7|701674.7|702684.7|701684.7|702672.8|701672.8|25
1635439430000|2021-10-28 16:43:50|702679.7|701679.7|703157.6|701157.6|703174.9|701681.5|702656.8|701145.9|26
1635439440000|2021-10-28 16:44:00|703156.8|701156.8|703145.4|701145.4|703156.8|701156.8|703145.4|701145.4|29
1635439450000|2021-10-28 16:44:10|703144.9|701144.9|703222.2|701222.2|703234.1|701734.7|702710.1|701142.1|28
1635439460000|2021-10-28 16:44:20|702728.1|701728.1|703374.3|701374.3|703377|701788.2|702728.1|701259.1|35
1635439470000|2021-10-28 16:44:30|703372.9|701372.9|703419.5|701419.5|703428.7|701428.7|703372.6|701372.6|27
1635439480000|2021-10-28 16:44:40|703418.1|701418.1|703436.4|701436.4|703442.1|701442.1|703414.6|701414.6|28
1635439490000|2021-10-28 16:44:50|703437.4|701437.4|703422.7|701422.7|703439.3|701439.3|703408.7|701408.7|18
1635439500000|2021-10-28 16:45:00|703421.6|701421.6|703440.6|701440.6|703446.2|701446.2|703412.7|701412.7|21
1635439510000|2021-10-28 16:45:10|703437.6|701437.6|703409.4|701409.4|703437.6|701437.6|703409.4|701409.4|17
1635439520000|2021-10-28 16:45:20|703414.3|701414.3|703427.1|701427.1|703427.1|701427.1|703402.4|701402.4|20
1635439530000|2021-10-28 16:45:30|703425.6|701425.6|703427.1|701427.1|703427.9|701427.9|703420.5|701420.5|12
1635439540000|2021-10-28 16:45:40|703426.5|701426.5|703359.7|701359.7|703426.5|701426.5|703359.7|701359.7|19
1635439550000|2021-10-28 16:45:50|703322.4|701322.4|703315.2|701315.2|703325.3|701325.3|703314.5|701314.5|14
1635439560000|2021-10-28 16:46:00|703322.9|701322.9|703355.8|701355.8|703360.8|701360.8|703322.9|701322.9|22
1635439570000|2021-10-28 16:46:10|703365|701365|703349.5|701349.5|703369.2|701369.2|703349|701349|25
1635439580000|2021-10-28 16:46:20|703349.9|701349.9|703341.3|701341.3|703367.2|701367.2|703332|701332|26
1635439590000|2021-10-28 16:46:30|703339.8|701339.8|703351.3|701351.3|703351.3|701351.3|703337.2|701337.2|24
1635439600000|2021-10-28 16:46:40|703351.5|701351.5|703347.9|701347.9|703351.5|701351.5|703344.9|701344.9|23
1635439610000|2021-10-28 16:46:50|703347.6|701347.6|703347.6|701347.6|703367.9|701367.9|703345.6|701345.6|16
1635439620000|2021-10-28 16:47:00|703348.5|701348.5|703328.2|701328.2|703349.1|701349.1|703322.6|701322.6|21
1635439630000|2021-10-28 16:47:10|703328.7|701328.7|703390.8|701390.8|703390.8|701390.8|703328.7|701328.7|15
1635439640000|2021-10-28 16:47:20|703396.4|701396.4|703412.3|701412.3|703428.7|701428.7|703396.4|701396.4|26
1635439650000|2021-10-28 16:47:30|703415.3|701415.3|703399.7|701399.7|703430.1|701430.1|703398.2|701398.2|26
1635439660000|2021-10-28 16:47:40|703399.1|701399.1|703394.9|701394.9|703399.1|701399.1|703394.6|701394.6|8
1635439670000|2021-10-28 16:47:50|703395.8|701395.8|703416.1|701416.1|703426|701426|703395.8|701395.8|28
1635439680000|2021-10-28 16:48:00|703418.5|701418.5|703419.4|701419.4|703427|701427|703418.5|701418.5|16
1635439690000|2021-10-28 16:48:10|703415.1|701415.1|703390.6|701390.6|703415.1|701415.1|703390|701390|15
1635439700000|2021-10-28 16:48:20|703391.2|701391.2|703391.9|701391.9|703393.5|701393.5|703391.1|701391.1|14
1635439710000|2021-10-28 16:48:30|703392|701392|703329.2|701329.2|703392.1|701392.1|703329.2|701329.2|21
1635439720000|2021-10-28 16:48:40|703325.5|701325.5|703272.9|701272.9|703326.1|701772.3|702758.6|701261.3|26
1635439730000|2021-10-28 16:48:50|703276.6|701276.6|703259.6|701259.6|703276.7|701765.5|702751.7|701249.6|26
1635439740000|2021-10-28 16:49:00|703258.9|701258.9|703251.7|701251.7|703260.7|701260.7|703249.9|701249.9|24
1635439750000|2021-10-28 16:49:10|703252.5|701252.5|703250.5|701250.5|703254.3|701254.3|703250.5|701250.5|6
1635439760000|2021-10-28 16:49:20|703249.8|701249.8|703241.8|701241.8|703249.8|701739.7|702739.7|701241.6|10
1635439770000|2021-10-28 16:49:30|703242.4|701242.4|702696.7|701696.7|703250.8|701704.8|702692.4|701203.8|17
1635439780000|2021-10-28 16:49:40|702692.9|701692.9|703246|701246|703246|701704.7|702689.7|701242.3|20
1635439790000|2021-10-28 16:49:50|702739.5|701739.5|703283.4|701283.4|703285.8|701767.7|702739.5|701256.5|26
1635439800000|2021-10-28 16:50:00|703282.9|701282.9|703265.2|701265.2|703284.3|701284.3|703265.2|701265.2|20
1635439810000|2021-10-28 16:50:10|703266|701266|703306.6|701306.6|703321.7|701818.9|702784.4|701266|21
1635439820000|2021-10-28 16:50:20|703305.9|701305.9|703309.1|701309.1|703319.2|701319.2|703304.8|701304.8|25
1635439830000|2021-10-28 16:50:30|703314.4|701314.4|702809|701809|703314.4|701819.4|702803.9|701304.3|23
1635439840000|2021-10-28 16:50:40|703305.4|701305.4|703272.1|701272.1|703327.7|701327.7|703272.1|701272.1|23
1635439850000|2021-10-28 16:50:50|703274.5|701274.5|703277.7|701277.7|703286.3|701774.8|702774.8|701262|26
1635439860000|2021-10-28 16:51:00|703284.5|701284.5|703284.4|701284.4|703291.6|701291.6|703277.8|701277.8|21
1635439870000|2021-10-28 16:51:10|703282.8|701282.8|703286|701286|703288.3|701288.3|703279|701279|16
1635439880000|2021-10-28 16:51:20|703282.1|701282.1|703287|701287|703299.8|701795.9|702793.7|701282.1|18
1635439890000|2021-10-28 16:51:30|703288.2|701288.2|703284.6|701284.6|703288.2|701784.1|702782.7|701276.1|19
1635439900000|2021-10-28 16:51:40|703277.8|701277.8|703281.8|701281.8|703285.3|701285.3|703274.2|701274.2|21
1635439910000|2021-10-28 16:51:50|703278.5|701278.5|703251.2|701251.2|703278.5|701751.5|702750.5|701251.2|19
1635439920000|2021-10-28 16:52:00|703248.8|701248.8|703263.4|701263.4|703263.5|701263.5|703248.8|701248.8|13
1635439930000|2021-10-28 16:52:10|703263.5|701263.5|703264.8|701264.8|703264.8|701264.8|703263|701263|10
1635439940000|2021-10-28 16:52:20|703264.2|701264.2|703282.1|701282.1|703286.8|701286.8|703264.2|701264.2|18
1635439950000|2021-10-28 16:52:30|703281.3|701281.3|703281.4|701281.4|703286.9|701286.9|703281.3|701281.3|12
1635439960000|2021-10-28 16:52:40|703283.4|701283.4|703282.2|701282.2|703286.1|701772.6|702770.3|701277.1|19
1635439970000|2021-10-28 16:52:50|703281.3|701281.3|703276.5|701276.5|703283.6|701283.6|703276.1|701276.1|15
1635439980000|2021-10-28 16:53:00|703277.6|701277.6|702774.6|701774.6|703284.7|701777.6|702770.1|701266.1|29
1635439990000|2021-10-28 16:53:10|702778.2|701778.2|703335.5|701335.5|703367.8|701874|702764.9|701294.6|20
1635440000000|2021-10-28 16:53:20|703335.9|701335.9|702820.5|701820.5|703342.1|701820.5|702811.5|701297.4|33
1635440010000|2021-10-28 16:53:30|702819.5|701819.5|703302.5|701302.5|703304.8|701819.5|702819.5|701274|26
1635440020000|2021-10-28 16:53:40|703303.7|701303.7|703324|701324|703336.2|701810.4|702810.4|701301.2|25
1635440030000|2021-10-28 16:53:50|703324.1|701324.1|703391.1|701391.1|703393.4|701393.4|703324.1|701324.1|23
1635440040000|2021-10-28 16:54:00|703396.9|701396.9|703367.8|701367.8|703405.5|701405.5|703367.8|701367.8|14
1635440050000|2021-10-28 16:54:10|703366|701366|703363.6|701363.6|703385.2|701385.2|703345.3|701345.3|23
1635440060000|2021-10-28 16:54:20|703353|701353|703339.8|701339.8|703368.6|701368.6|703338.9|701338.9|24
1635440070000|2021-10-28 16:54:30|703340.1|701340.1|703311.6|701311.6|703344.3|701344.3|703304.8|701304.8|21
1635440080000|2021-10-28 16:54:40|703311.7|701311.7|703288.1|701288.1|703315.5|701315.5|703288.1|701288.1|15
1635440090000|2021-10-28 16:54:50|703287.9|701287.9|703292.8|701292.8|703292.8|701292.8|703287.9|701287.9|12
1635440100000|2021-10-28 16:55:00|703292.7|701292.7|703288.7|701288.7|703292.7|701292.7|703265.7|701265.7|17
1635440110000|2021-10-28 16:55:10|703290.6|701290.6|703293|701293|703293|701293|703276.6|701276.6|18
1635440120000|2021-10-28 16:55:20|703293.1|701293.1|703294.4|701294.4|703297|701297|703291.6|701291.6|20
1635440130000|2021-10-28 16:55:30|703294.3|701294.3|703298.5|701298.5|703298.5|701298.5|703283.5|701283.5|21
1635440140000|2021-10-28 16:55:40|703297.7|701297.7|703268.4|701268.4|703299.7|701299.7|703245.4|701245.4|22
1635440150000|2021-10-28 16:55:50|703263.8|701263.8|703259.1|701259.1|703272.5|701272.5|703257.3|701257.3|30
1635440160000|2021-10-28 16:56:00|703261.4|701261.4|703231.9|701231.9|703266.3|701266.3|703231.9|701231.9|22
1635440170000|2021-10-28 16:56:10|703238|701238|703236.9|701236.9|703239.8|701239.8|703232|701232|21
1635440180000|2021-10-28 16:56:20|703237.5|701237.5|703238.5|701238.5|703242.3|701242.3|703233.3|701233.3|17
1635440190000|2021-10-28 16:56:30|703236.9|701236.9|703247.9|701247.9|703247.9|701247.9|703230|701230|12
1635440200000|2021-10-28 16:56:40|703243.5|701243.5|703271.5|701271.5|703271.5|701271.5|703243.5|701243.5|27
1635440210000|2021-10-28 16:56:50|703275.3|701275.3|703339.1|701339.1|703344|701344|703261.2|701261.2|29
1635440220000|2021-10-28 16:57:00|703338.4|701338.4|703375.5|701375.5|703391|701391|703331.8|701331.8|36
1635440230000|2021-10-28 16:57:10|703380.4|701380.4|703397.7|701397.7|703397.7|701397.7|703352.6|701352.6|30
1635440240000|2021-10-28 16:57:20|703396.7|701396.7|703563.3|701563.3|703569.3|701569.3|703396.7|701396.7|32
1635440250000|2021-10-28 16:57:30|703562.5|701562.5|703564.4|701564.4|703574.4|701574.4|703549.4|701549.4|30
1635440260000|2021-10-28 16:57:40|703571.1|701571.1|703618.8|701618.8|703621|701621|703571.1|701571.1|26
1635440270000|2021-10-28 16:57:50|703620.9|701620.9|703647.1|701647.1|703647.5|701647.5|703618.6|701618.6|26
1635440280000|2021-10-28 16:58:00|703645.5|701645.5|703690.4|701690.4|703690.4|701690.4|703639.6|701639.6|26
1635440290000|2021-10-28 16:58:10|703690.7|701690.7|703700.6|701700.6|703725.7|701725.7|703677.7|701677.7|33
1635440300000|2021-10-28 16:58:20|703700.4|701700.4|703668.8|701668.8|703705.9|701705.9|703661.9|701661.9|34
1635440310000|2021-10-28 16:58:30|703677.7|701677.7|703717.4|701717.4|703726.8|701726.8|703675.3|701675.3|30
1635440320000|2021-10-28 16:58:40|703715.1|701715.1|703705.6|701705.6|703716|701716|703700.4|701700.4|27
1635440330000|2021-10-28 16:58:50|703706.5|701706.5|703762.7|701762.7|703771.4|701771.4|703706.5|701706.5|27
1635487260000|2021-10-29 06:01:00|704663.8|702663.8|704723.3|702723.3|704888.3|702888.3|704627|702627|37
1635487270000|2021-10-29 06:01:10|704691.2|702691.2|704566.6|702566.6|704726.7|702726.7|704538.8|702538.8|33
1635487280000|2021-10-29 06:01:20|704565.9|702565.9|704601.9|702601.9|704615.8|702615.8|704543.6|702543.6|28
1635487290000|2021-10-29 06:01:30|704612.8|702612.8|704573.1|702573.1|704613.4|702613.4|704552.6|702552.6|25
1635487300000|2021-10-29 06:01:40|704572.8|702572.8|704807.1|702807.1|704807.1|702807.1|704568.9|702568.9|28
1635487310000|2021-10-29 06:01:50|704787.4|702787.4|704789.7|702789.7|704825|702825|704762.7|702762.7|22
1635487320000|2021-10-29 06:02:00|704785.7|702785.7|704792.5|702792.5|704813.9|702813.9|704765.2|702765.2|20
1635487330000|2021-10-29 06:02:10|704777.8|702777.8|704779.2|702779.2|704812.8|702812.8|704777.8|702777.8|16
1635487340000|2021-10-29 06:02:20|704790|702790|704764.1|702764.1|704790|702790|704760.3|702760.3|18
1635487350000|2021-10-29 06:02:30|704769.1|702769.1|704715.1|702715.1|704775.3|702775.3|704610.6|702610.6|32
1635487360000|2021-10-29 06:02:40|704709.2|702709.2|704702.4|702702.4|704763.1|702763.1|704674.9|702674.9|31
1635487370000|2021-10-29 06:02:50|704641.1|702641.1|704666.5|702666.5|704673.2|702673.2|704627.9|702627.9|25
1635487380000|2021-10-29 06:03:00|704667.6|702667.6|704607.6|702607.6|704674.2|702674.2|704607.6|702607.6|30
1635487390000|2021-10-29 06:03:10|704592.9|702592.9|704506.1|702506.1|704643.9|702643.9|704505.2|702505.2|26
1635487400000|2021-10-29 06:03:20|704506.3|702506.3|704708.8|702708.8|704760.3|702760.3|704499.1|702499.1|31
1635487410000|2021-10-29 06:03:30|704700.4|702700.4|704716.7|702716.7|704757.1|702757.1|704694|702694|27
1635487420000|2021-10-29 06:03:40|704722.1|702722.1|704716.4|702716.4|704732.8|702732.8|704709.7|702709.7|16
1635487430000|2021-10-29 06:03:50|704714.7|702714.7|704726.9|702726.9|704735.6|702735.6|704702.5|702702.5|20
1635487440000|2021-10-29 06:04:00|704717.9|702717.9|704723.4|702723.4|704781.8|702781.8|704711.8|702711.8|23
1635487450000|2021-10-29 06:04:10|704714.6|702714.6|704711.1|702711.1|704726|702726|704705.3|702705.3|18
1635487460000|2021-10-29 06:04:20|704719.6|702719.6|704727.8|702727.8|704752.9|702752.9|704711.6|702711.6|13
1635487470000|2021-10-29 06:04:30|704721.3|702721.3|704746.8|702746.8|704778.8|702778.8|704721.3|702721.3|16
1635487480000|2021-10-29 06:04:40|704754.9|702754.9|704763.7|702763.7|704788|702788|704747.5|702747.5|18
1635487490000|2021-10-29 06:04:50|704768.6|702768.6|704740|702740|704768.6|702768.6|704740|702740|14
1635487500000|2021-10-29 06:05:00|704748.5|702748.5|704754.2|702754.2|704775.8|702775.8|704748.5|702748.5|26
1635487510000|2021-10-29 06:05:10|704752.3|702752.3|704717.3|702717.3|704756.4|702756.4|704717.3|702717.3|25
1635487520000|2021-10-29 06:05:20|704707.1|702707.1|704718.9|702718.9|704775.6|702775.6|704693.4|702693.4|28
1635487530000|2021-10-29 06:05:30|704746.2|702746.2|704753.5|702753.5|704769|702769|704721.5|702721.5|23
1635487540000|2021-10-29 06:05:40|704758|702758|704771.2|702771.2|704832.5|702832.5|704745|702745|20
1635487550000|2021-10-29 06:05:50|704758.4|702758.4|704794.7|702794.7|704812.8|702812.8|704745|702745|17
1635487560000|2021-10-29 06:06:00|704790.7|702790.7|704711.6|702711.6|704793.7|702793.7|704691.9|702691.9|27
1635487570000|2021-10-29 06:06:10|704704.1|702704.1|704674.1|702674.1|704753.6|702753.6|704672.2|702672.2|22
1635487580000|2021-10-29 06:06:20|704670|702670|704746.8|702746.8|704747|702747|704663.6|702663.6|28
1635487590000|2021-10-29 06:06:30|704729.4|702729.4|704654.1|702654.1|704738.9|702738.9|704634.1|702634.1|24
1635487600000|2021-10-29 06:06:40|704657.6|702657.6|704664.9|702664.9|704664.9|702664.9|704601.7|702601.7|23
1635487610000|2021-10-29 06:06:50|704646.4|702646.4|704679.7|702679.7|704680.2|702680.2|704646.4|702646.4|18
1635487620000|2021-10-29 06:07:00|704673.4|702673.4|704678.8|702678.8|704684.3|702684.3|704664.9|702664.9|18
1635487630000|2021-10-29 06:07:10|704675.9|702675.9|704673.3|702673.3|704681.3|702681.3|704663.8|702663.8|22
1635487640000|2021-10-29 06:07:20|704672.1|702672.1|704649.9|702649.9|704673.4|702673.4|704642.4|702642.4|11
1635487650000|2021-10-29 06:07:30|704647.3|702647.3|704651|702651|704687.2|702687.2|704634.5|702634.5|22
1635487660000|2021-10-29 06:07:40|704634.5|702634.5|704667.1|702667.1|704675.4|702675.4|704610|702610|12
1635487670000|2021-10-29 06:07:50|704675.4|702675.4|704624.4|702624.4|704675.4|702675.4|704612.4|702612.4|25
1635487680000|2021-10-29 06:08:00|704623.7|702623.7|704651.1|702651.1|704681.9|702681.9|704565.5|702565.5|29
1635487690000|2021-10-29 06:08:10|704647.7|702647.7|704572.4|702572.4|704658.7|702658.7|704565|702565|27
1635487700000|2021-10-29 06:08:20|704567.8|702567.8|704548.5|702548.5|704614.8|702614.8|704538.8|702538.8|26
1635487710000|2021-10-29 06:08:30|704606.6|702606.6|704545.7|702545.7|704606.6|702606.6|704542.5|702542.5|28
1635487720000|2021-10-29 06:08:40|704544.1|702544.1|704555.5|702555.5|704592.3|702592.3|704543.5|702543.5|30
1635487730000|2021-10-29 06:08:50|704555.2|702555.2|704728.6|702728.6|704751.5|702751.5|704551.1|702551.1|34
1635487740000|2021-10-29 06:09:00|704729.6|702729.6|704738.1|702738.1|704762.8|702762.8|704706.7|702706.7|26
1635487750000|2021-10-29 06:09:10|704738.8|702738.8|704827.6|702827.6|704827.6|702827.6|704738.8|702738.8|28
1635487760000|2021-10-29 06:09:20|704790.5|702790.5|704796.2|702796.2|704820.9|702820.9|704779.5|702779.5|27
1635487770000|2021-10-29 06:09:30|704796.1|702796.1|704800|702800|704819.6|702819.6|704794|702794|21
1635487780000|2021-10-29 06:09:40|704807.1|702807.1|704802.7|702802.7|704813.9|702813.9|704790.3|702790.3|12
1635487790000|2021-10-29 06:09:50|704788.4|702788.4|704747.6|702747.6|704809.3|702809.3|704747.3|702747.3|21
1635487800000|2021-10-29 06:10:00|704748.3|702748.3|704785.6|702785.6|704832.4|702832.4|704748.3|702748.3|32
1635487810000|2021-10-29 06:10:10|704791.7|702791.7|704793.4|702793.4|704812.7|702812.7|704787.2|702787.2|19
1635487820000|2021-10-29 06:10:20|704792.4|702792.4|704744|702744|704805.1|702805.1|704738.6|702738.6|18
1635487830000|2021-10-29 06:10:30|704727.5|702727.5|704732.7|702732.7|704751.8|702751.8|704727.5|702727.5|18
1635487840000|2021-10-29 06:10:40|704747.9|702747.9|704696.9|702696.9|704774.3|702774.3|704696.9|702696.9|17
1635487850000|2021-10-29 06:10:50|704695.3|702695.3|704689.2|702689.2|704732.6|702732.6|704684.8|702684.8|21
1635487860000|2021-10-29 06:11:00|704683.4|702683.4|704721.7|702721.7|704723.1|702723.1|704683.4|702683.4|10
1635487870000|2021-10-29 06:11:10|704702.5|702702.5|704713.1|702713.1|704764.3|702764.3|704689.8|702689.8|20
1635487880000|2021-10-29 06:11:20|704713.5|702713.5|704701.9|702701.9|704729.9|702729.9|704678|702678|21
1635487890000|2021-10-29 06:11:30|704697.9|702697.9|704679.5|702679.5|704699.8|702699.8|704666.5|702666.5|18
1635487900000|2021-10-29 06:11:40|704680.8|702680.8|704704.4|702704.4|704735.8|702735.8|704680.7|702680.7|22
1635487910000|2021-10-29 06:11:50|704691.8|702691.8|704702.6|702702.6|704732.9|702732.9|704686.5|702686.5|22
1635487920000|2021-10-29 06:12:00|704674|702674|704686.2|702686.2|704758.6|702758.6|704674|702674|20
1635487930000|2021-10-29 06:12:10|704686.1|702686.1|704696.2|702696.2|704709.4|702709.4|704679.3|702679.3|24
1635487940000|2021-10-29 06:12:20|704682.8|702682.8|704693.4|702693.4|704697.8|702697.8|704681.6|702681.6|19
1635487950000|2021-10-29 06:12:30|704687.1|702687.1|704703.7|702703.7|704715.2|702715.2|704678.8|702678.8|18
1635487960000|2021-10-29 06:12:40|704708.2|702708.2|704682.5|702682.5|704764.6|702764.6|704680.4|702680.4|18
1635487970000|2021-10-29 06:12:50|704685.5|702685.5|704676.9|702676.9|704693|702693|704651|702651|22
1635487980000|2021-10-29 06:13:00|704666.2|702666.2|704690.2|702690.2|704729.3|702729.3|704663|702663|25
1635487990000|2021-10-29 06:13:10|704698|702698|704683.3|702683.3|704701.9|702701.9|704669.7|702669.7|19
1635488000000|2021-10-29 06:13:20|704682.9|702682.9|704698.9|702698.9|704702.3|702702.3|704673.2|702673.2|18
1635488010000|2021-10-29 06:13:30|704695.7|702695.7|704707.8|702707.8|704750.8|702750.8|704682.8|702682.8|21
1635488020000|2021-10-29 06:13:40|704690.9|702690.9|704476.1|702476.1|704755.4|702755.4|704476.1|702476.1|29
1635488030000|2021-10-29 06:13:50|704446.2|702446.2|704754.9|702754.9|704786|702786|704444.7|702444.7|27
1635488040000|2021-10-29 06:14:00|704719.2|702719.2|704730.2|702730.2|704793.8|702793.8|704707.2|702707.2|31
1635488050000|2021-10-29 06:14:10|704769.8|702769.8|704804.2|702804.2|704815.7|702815.7|704735.1|702735.1|20
1635488060000|2021-10-29 06:14:20|704775|702775|704823.3|702823.3|704832.9|702832.9|704775|702775|20
1635488070000|2021-10-29 06:14:30|704818|702818|704813.4|702813.4|704833|702833|704808.5|702808.5|13
1635488080000|2021-10-29 06:14:40|704824.6|702824.6|704814.4|702814.4|704824.6|702824.6|704807.6|702807.6|15
1635488090000|2021-10-29 06:14:50|704824|702824|704830.8|702830.8|704866.6|702866.6|704785.5|702785.5|25
1635488100000|2021-10-29 06:15:00|704834.1|702834.1|704853.4|702853.4|704894.1|702894.1|704819|702819|33
1635488110000|2021-10-29 06:15:10|704877.3|702877.3|704917.8|702917.8|704931.1|702931.1|704840.2|702840.2|33
1635488120000|2021-10-29 06:15:20|704921.6|702921.6|704923.6|702923.6|704952.6|702952.6|704899.3|702899.3|31
1635488130000|2021-10-29 06:15:30|704915.1|702915.1|704953.8|702953.8|705017|703017|704915.1|702915.1|29
1635488140000|2021-10-29 06:15:40|704953.2|702953.2|705043.5|703043.5|705158.2|703158.2|704952.6|702952.6|35
1635488150000|2021-10-29 06:15:50|705032.6|703032.6|705102.8|703102.8|705129.7|703129.7|705018.7|703018.7|32
1635488160000|2021-10-29 06:16:00|705139.5|703139.5|705097.4|703097.4|705184.3|703184.3|705096|703096|33
1635488170000|2021-10-29 06:16:10|705105|703105|705047.6|703047.6|705105|703105|705028.3|703028.3|38
1635488180000|2021-10-29 06:16:20|705043.8|703043.8|705071.8|703071.8|705101.6|703101.6|705043.8|703043.8|23
1635488190000|2021-10-29 06:16:30|705073.6|703073.6|705098.3|703098.3|705119.7|703119.7|705071.6|703071.6|25
1635488200000|2021-10-29 06:16:40|705081.2|703081.2|705078.6|703078.6|705130.5|703130.5|705044|703044|35
1635488210000|2021-10-29 06:16:50|705063|703063|705022.5|703022.5|705109.9|703109.9|705020.9|703020.9|28
1635488220000|2021-10-29 06:17:00|705023.8|703023.8|705040.1|703040.1|705049.8|703049.8|705019.6|703019.6|24
1635488230000|2021-10-29 06:17:10|705044.6|703044.6|705020.8|703020.8|705056.5|703056.5|705011.6|703011.6|23
1635488240000|2021-10-29 06:17:20|705020.7|703020.7|705020|703020|705021.9|703021.9|705017.4|703017.4|8
1635488250000|2021-10-29 06:17:30|705048|703048|705010.7|703010.7|705048|703048|705010.5|703010.5|15
1635488260000|2021-10-29 06:17:40|705012.9|703012.9|705121|703121|705142.8|703142.8|705012.9|703012.9|23
1635488270000|2021-10-29 06:17:50|705135|703135|705129.7|703129.7|705142.8|703142.8|705117.3|703117.3|13
1635488280000|2021-10-29 06:18:00|705048.8|703048.8|705033.2|703033.2|705082.7|703082.7|705002.3|703002.3|36
1635488290000|2021-10-29 06:18:10|705054.8|703054.8|705000.2|703000.2|705065.4|703065.4|704998.4|702998.4|26
1635488300000|2021-10-29 06:18:20|704982.6|702982.6|705003.5|703003.5|705026.9|703026.9|704982.6|702982.6|19
1635488310000|2021-10-29 06:18:30|705014.6|703014.6|705000.6|703000.6|705018.9|703018.9|704993.3|702993.3|22
1635488320000|2021-10-29 06:18:40|705000.5|703000.5|704999.5|702999.5|705019|703019|704989.3|702989.3|24
1635488330000|2021-10-29 06:18:50|704996.7|702996.7|704989.5|702989.5|705023.6|703023.6|704983.6|702983.6|17
1635488340000|2021-10-29 06:19:00|704988.3|702988.3|704964.7|702964.7|704996.3|702996.3|704960|702960|27
1635488350000|2021-10-29 06:19:10|704976.2|702976.2|705001.9|703001.9|705001.9|703001.9|704961.3|702961.3|24
1635488360000|2021-10-29 06:19:20|704991.8|702991.8|704938.5|702938.5|704995.6|702995.6|704935.7|702935.7|22
1635488370000|2021-10-29 06:19:30|704969.6|702969.6|704944.6|702944.6|704969.6|702969.6|704940.8|702940.8|19
1635488380000|2021-10-29 06:19:40|704943.8|702943.8|704947.3|702947.3|704949.4|702949.4|704938|702938|12
1635488390000|2021-10-29 06:19:50|704949.3|702949.3|704960.6|702960.6|704965|702965|704940.5|702940.5|12
1635488400000|2021-10-29 06:20:00|704961|702961|704960.6|702960.6|704961|702961|704942.8|702942.8|15
1635488410000|2021-10-29 06:20:10|704956.1|702956.1|704941|702941|704988.2|702988.2|704939|702939|10
1635488420000|2021-10-29 06:20:20|704965.5|702965.5|704951.3|702951.3|704965.5|702965.5|704939|702939|10
1635488430000|2021-10-29 06:20:30|704940.6|702940.6|704965.4|702965.4|704965.4|702965.4|704937.3|702937.3|14
1635488440000|2021-10-29 06:20:40|704965.1|702965.1|704958.3|702958.3|704969.7|702969.7|704933.2|702933.2|22
1635488450000|2021-10-29 06:20:50|704970.8|702970.8|705026|703026|705039.7|703039.7|704970.8|702970.8|25
1635488460000|2021-10-29 06:21:00|705036.7|703036.7|705034.4|703034.4|705059.3|703059.3|705018.7|703018.7|36
1635488470000|2021-10-29 06:21:10|705018.9|703018.9|704941.3|702941.3|705037.6|703037.6|704932.6|702932.6|33
1635488480000|2021-10-29 06:21:20|704946.8|702946.8|704973.9|702973.9|704976.6|702976.6|704927.4|702927.4|26
1635488490000|2021-10-29 06:21:30|704971.4|702971.4|704979.7|702979.7|704990.9|702990.9|704959.1|702959.1|21
1635488500000|2021-10-29 06:21:40|704974.8|702974.8|704966.5|702966.5|705015.6|703015.6|704959.2|702959.2|26
1635488510000|2021-10-29 06:21:50|704977.5|702977.5|704977|702977|704982.1|702982.1|704961.9|702961.9|22
1635488520000|2021-10-29 06:22:00|704974.5|702974.5|705035.5|703035.5|705094.9|703094.9|704910.3|702910.3|28
1635488530000|2021-10-29 06:22:10|705035.8|703035.8|705027.7|703027.7|705067.8|703067.8|705009.8|703009.8|26
1635488540000|2021-10-29 06:22:20|705030.4|703030.4|705106.3|703106.3|705196.2|703196.2|705030.4|703030.4|30
1635488550000|2021-10-29 06:22:30|705108.6|703108.6|705092.1|703092.1|705135.2|703135.2|705089|703089|27
1635488560000|2021-10-29 06:22:40|705099.9|703099.9|705082.8|703082.8|705106.5|703106.5|705036.6|703036.6|30
1635488570000|2021-10-29 06:22:50|705078.4|703078.4|705117.3|703117.3|705130.3|703130.3|705061.7|703061.7|34
1635488580000|2021-10-29 06:23:00|705116.9|703116.9|705102.3|703102.3|705138.6|703138.6|705084.9|703084.9|27
1635488590000|2021-10-29 06:23:10|705090|703090|705113.4|703113.4|705113.4|703113.4|705085.3|703085.3|24
1635488600000|2021-10-29 06:23:20|705119.1|703119.1|705097.7|703097.7|705132.3|703132.3|705043|703043|25
1635488610000|2021-10-29 06:23:30|705085|703085|705096.7|703096.7|705111.3|703111.3|705081.6|703081.6|31
1635488620000|2021-10-29 06:23:40|705097.6|703097.6|705071.5|703071.5|705113.7|703113.7|705051.3|703051.3|32
1635488630000|2021-10-29 06:23:50|705077.6|703077.6|705091.8|703091.8|705099|703099|705067.5|703067.5|29
1635488640000|2021-10-29 06:24:00|705080.3|703080.3|705085.3|703085.3|705086.7|703086.7|705059.1|703059.1|29
1635488650000|2021-10-29 06:24:10|705038.9|703038.9|705008.4|703008.4|705045.7|703045.7|704998.6|702998.6|32
1635488660000|2021-10-29 06:24:20|705008.8|703008.8|705032.2|703032.2|705070.3|703070.3|704996.7|702996.7|30
1635488670000|2021-10-29 06:24:30|705043.8|703043.8|704992.1|702992.1|705048|703048|704954.5|702954.5|32
1635488680000|2021-10-29 06:24:40|704983.1|702983.1|705001.7|703001.7|705001.7|703001.7|704959.5|702959.5|17
1635488690000|2021-10-29 06:24:50|704988.3|702988.3|704961.1|702961.1|704988.3|702988.3|704940.9|702940.9|31
1635488700000|2021-10-29 06:25:00|704973.5|702973.5|704979|702979|705040.1|703040.1|704959|702959|26
1635488710000|2021-10-29 06:25:10|704978.8|702978.8|704971|702971|705010.4|703010.4|704966.6|702966.6|33
1635488720000|2021-10-29 06:25:20|704969.5|702969.5|704954.8|702954.8|704977.4|702977.4|704954.6|702954.6|24
1635488730000|2021-10-29 06:25:30|704954|702954|704936.1|702936.1|704978.7|702978.7|704936.1|702936.1|26
1635488740000|2021-10-29 06:25:40|704980.4|702980.4|704978.4|702978.4|704995.7|702995.7|704949.6|702949.6|27
1635488750000|2021-10-29 06:25:50|704974.1|702974.1|704961.5|702961.5|704981.7|702981.7|704945.2|702945.2|21
1635488760000|2021-10-29 06:26:00|704959.2|702959.2|704966.7|702966.7|704981.7|702981.7|704956.4|702956.4|24
1635488770000|2021-10-29 06:26:10|704970.9|702970.9|704965.7|702965.7|704992.4|702992.4|704953.7|702953.7|23
1635488780000|2021-10-29 06:26:20|704961.7|702961.7|704965.6|702965.6|704994.5|702994.5|704950.4|702950.4|22
1635488790000|2021-10-29 06:26:30|704967.5|702967.5|704974|702974|704996.2|702996.2|704951.3|702951.3|25
1635488800000|2021-10-29 06:26:40|704984.8|702984.8|704959.1|702959.1|704999.7|702999.7|704943|702943|20
1635488810000|2021-10-29 06:26:50|704958.3|702958.3|704983.5|702983.5|704987.3|702987.3|704957|702957|20
1635488820000|2021-10-29 06:27:00|704973.5|702973.5|704989.2|702989.2|705015|703015|704965.2|702965.2|22
1635488830000|2021-10-29 06:27:10|704996.4|702996.4|704984|702984|704997.7|702997.7|704982.3|702982.3|8
1635488840000|2021-10-29 06:27:20|704992.5|702992.5|704991.6|702991.6|705001.9|703001.9|704978.6|702978.6|23
1635488850000|2021-10-29 06:27:30|704990.4|702990.4|704969.8|702969.8|705017.6|703017.6|704969.8|702969.8|13
1635488860000|2021-10-29 06:27:40|704956.6|702956.6|704963.7|702963.7|704976|702976|704956.6|702956.6|13
1635488870000|2021-10-29 06:27:50|704972|702972|704957.4|702957.4|705008|703008|704957.4|702957.4|19
1635488880000|2021-10-29 06:28:00|704956.5|702956.5|704973.1|702973.1|704987.2|702987.2|704945.8|702945.8|20
1635488890000|2021-10-29 06:28:10|704966|702966|704977.8|702977.8|704983.5|702983.5|704954.7|702954.7|14
1635488900000|2021-10-29 06:28:20|704971.1|702971.1|704975.1|702975.1|705002.6|703002.6|704961.6|702961.6|18
1635488910000|2021-10-29 06:28:30|704978.9|702978.9|704991|702991|704991|702991|704945.9|702945.9|20
1635488920000|2021-10-29 06:28:40|704987.6|702987.6|704967.9|702967.9|704989.6|702989.6|704944|702944|27
1635488930000|2021-10-29 06:28:50|704974.8|702974.8|704986.2|702986.2|704987.1|702987.1|704953.9|702953.9|14
1635488940000|2021-10-29 06:29:00|704971.4|702971.4|704955.3|702955.3|704986.1|702986.1|704955.3|702955.3|23
1635488950000|2021-10-29 06:29:10|704960.4|702960.4|704959.6|702959.6|704978.6|702978.6|704950.2|702950.2|26
1635488960000|2021-10-29 06:29:20|704959.2|702959.2|704946|702946|704968.6|702968.6|704942|702942|23
1635488970000|2021-10-29 06:29:30|704946.3|702946.3|704971.5|702971.5|704999.1|702999.1|704946.3|702946.3|24
1635488980000|2021-10-29 06:29:40|704975.4|702975.4|704978|702978|705034.9|703034.9|704975.4|702975.4|31
1635488990000|2021-10-29 06:29:50|704977.8|702977.8|705014|703014|705051|703051|704977.8|702977.8|30
1635489000000|2021-10-29 06:30:00|705041.5|703041.5|704900.7|702900.7|705060.1|703060.1|704885|702885|33
1635489010000|2021-10-29 06:30:10|704903.8|702903.8|704899.9|702899.9|704911.4|702911.4|704886.6|702886.6|30
1635489020000|2021-10-29 06:30:20|704901.9|702901.9|704898.3|702898.3|704920.7|702920.7|704892.8|702892.8|25
1635489030000|2021-10-29 06:30:30|704897.5|702897.5|704895.2|702895.2|704898.1|702898.1|704892.8|702892.8|17
1635489040000|2021-10-29 06:30:40|704891.4|702891.4|704884.4|702884.4|704898.5|702898.5|704884.4|702884.4|22
1635489050000|2021-10-29 06:30:50|704878.1|702878.1|704889.8|702889.8|704899.6|702899.6|704875|702875|17
1635489060000|2021-10-29 06:31:00|704889|702889|704880.8|702880.8|704899.1|702899.1|704876.6|702876.6|27
1635489070000|2021-10-29 06:31:10|704868.5|702868.5|704815.8|702815.8|704868.5|702868.5|704805.6|702805.6|34
1635489080000|2021-10-29 06:31:20|704815.2|702815.2|704816.6|702816.6|704836.9|702836.9|704800.7|702800.7|21
1635489090000|2021-10-29 06:31:30|704826.3|702826.3|704818.6|702818.6|704856.2|702856.2|704812.5|702812.5|34
1635489100000|2021-10-29 06:31:40|704818.8|702818.8|704836.2|702836.2|704848.4|702848.4|704814.4|702814.4|21
1635489110000|2021-10-29 06:31:50|704842.8|702842.8|704879.7|702879.7|704898.2|702898.2|704817|702817|26
1635489120000|2021-10-29 06:32:00|704866|702866|704882.4|702882.4|704924|702924|704820.7|702820.7|29
1635489130000|2021-10-29 06:32:10|704882.3|702882.3|704699.8|702699.8|704899.2|702899.2|704686.9|702686.9|26
1635489140000|2021-10-29 06:32:20|704708.5|702708.5|704689|702689|704710.4|702710.4|704682.3|702682.3|22
1635489150000|2021-10-29 06:32:30|704686.5|702686.5|704686.3|702686.3|704688.8|702688.8|704683.2|702683.2|15
1635489160000|2021-10-29 06:32:40|704682.9|702682.9|704691.1|702691.1|704695.9|702695.9|704678.7|702678.7|24
1635489170000|2021-10-29 06:32:50|704693.7|702693.7|704687.9|702687.9|704693.7|702693.7|704681.1|702681.1|19
1635489180000|2021-10-29 06:33:00|704684.3|702684.3|704669.1|702669.1|704697.4|702697.4|704652.2|702652.2|33
1635489190000|2021-10-29 06:33:10|704666.9|702666.9|704669.6|702669.6|704677.2|702677.2|704658.8|702658.8|23
1635489200000|2021-10-29 06:33:20|704659.6|702659.6|704663.2|702663.2|704675.6|702675.6|704635|702635|30
1635489210000|2021-10-29 06:33:30|704675.3|702675.3|704658.8|702658.8|704675.3|702675.3|704647.2|702647.2|25
1635489220000|2021-10-29 06:33:40|704658.2|702658.2|704583|702583|704658.2|702658.2|704554.5|702554.5|29
1635489230000|2021-10-29 06:33:50|704581.8|702581.8|704566.8|702566.8|704590.1|702590.1|704562|702562|23
1635489240000|2021-10-29 06:34:00|704565.8|702565.8|704571.5|702571.5|704587|702587|704565.7|702565.7|22
1635489250000|2021-10-29 06:34:10|704569.5|702569.5|704556.9|702556.9|704571.2|702571.2|704556.5|702556.5|16
1635489260000|2021-10-29 06:34:20|704564.5|702564.5|704566.7|702566.7|704584.1|703047.5|704047.5|702542.7|27
1635489270000|2021-10-29 06:34:30|704563.1|702563.1|704562.9|702562.9|704577|702577|704553|702553|24
1635489280000|2021-10-29 06:34:40|704634.5|702634.5|704678.1|702678.1|704690.4|702690.4|704613.7|702613.7|25
1635489290000|2021-10-29 06:34:50|704666.8|702666.8|704679|702679|704682.8|702682.8|704666.8|702666.8|15
1635489300000|2021-10-29 06:35:00|704674.5|702674.5|704683.2|702683.2|704709.8|702709.8|704674.5|702674.5|33
1635489310000|2021-10-29 06:35:10|704689.8|702689.8|704691.7|702691.7|704704.4|702704.4|704666.7|702666.7|26
1635489320000|2021-10-29 06:35:20|704688.6|702688.6|704703.5|702703.5|704713.9|702713.9|704688.6|702688.6|28
1635489330000|2021-10-29 06:35:30|704694|702694|704711.6|702711.6|704715.9|702715.9|704694|702694|19
1635489340000|2021-10-29 06:35:40|704717.1|702717.1|704735.2|702735.2|704745.7|702745.7|704699.3|702699.3|13
1635489350000|2021-10-29 06:35:50|704733.9|702733.9|704711.4|702711.4|704738.6|702738.6|704699.8|702699.8|27
1635489360000|2021-10-29 06:36:00|704716.7|702716.7|704699.2|702699.2|704724.2|702724.2|704699.2|702699.2|24
1635489370000|2021-10-29 06:36:10|704707.4|702707.4|704720.5|702720.5|704736.7|702736.7|704707.4|702707.4|25
1635489380000|2021-10-29 06:36:20|704722.4|702722.4|704724|702724|704728.6|702728.6|704721.7|702721.7|13
1635489390000|2021-10-29 06:36:30|704725.6|702725.6|704720.9|702720.9|704731.4|702731.4|704710.5|702710.5|22
1635489400000|2021-10-29 06:36:40|704720|702720|704716.9|702716.9|704724.3|702724.3|704703.7|702703.7|25
1635489410000|2021-10-29 06:36:50|704715.7|702715.7|704701.7|702701.7|704731.4|702731.4|704693.4|702693.4|25
1635489420000|2021-10-29 06:37:00|704691|702691|704676|702676|704730.1|702730.1|704667.1|702667.1|29
1635489430000|2021-10-29 06:37:10|704690.9|702690.9|704639.3|702639.3|704691.5|702691.5|704631.9|702631.9|32
1635489440000|2021-10-29 06:37:20|704631.4|702631.4|704629.3|702629.3|704647.6|702647.6|704628.9|702628.9|26
1635489450000|2021-10-29 06:37:30|704629.1|702629.1|704605.4|702605.4|704641|702641|704578|702578|22
1635489460000|2021-10-29 06:37:40|704604.5|702604.5|704583.5|702583.5|704614.1|702614.1|704566.1|702566.1|26
1635489470000|2021-10-29 06:37:50|704582.9|702582.9|704592.4|702592.4|704596.2|702596.2|704575|702575|23
1635489480000|2021-10-29 06:38:00|704589.2|702589.2|704579.2|702579.2|704600.9|702600.9|704579.2|702579.2|16
1635489490000|2021-10-29 06:38:10|704568.1|702568.1|704579|702579|704597.8|702597.8|704558.8|702558.8|25
1635489500000|2021-10-29 06:38:20|704582.2|702582.2|704592|702592|704599.1|702599.1|704564.6|702564.6|12
1635489510000|2021-10-29 06:38:30|704594.4|702594.4|704588.3|702588.3|704619.5|702619.5|704584.5|702584.5|12
1635489520000|2021-10-29 06:38:40|704602.8|702602.8|704591.6|702591.6|704602.8|702602.8|704588.1|702588.1|14
1635489530000|2021-10-29 06:38:50|704591.9|702591.9|704591|702591|704591.9|702591.9|704587.7|702587.7|11
1635489540000|2021-10-29 06:39:00|704588.9|702588.9|704581.5|702581.5|704607.3|702607.3|704578|702578|22
1635489550000|2021-10-29 06:39:10|704597.1|702597.1|704580.4|702580.4|704600.6|702600.6|704579.5|702579.5|19
1635489560000|2021-10-29 06:39:20|704593.2|702593.2|704582.8|702582.8|704615.6|702615.6|704573.5|702573.5|18
1635489570000|2021-10-29 06:39:30|704602.9|702602.9|704663|702663|704684|702684|704602.9|702602.9|23
1635489580000|2021-10-29 06:39:40|704665.3|702665.3|704655.5|702655.5|704671.8|702671.8|704637.5|702637.5|24
1635489590000|2021-10-29 06:39:50|704650.8|702650.8|704651.7|702651.7|704658.6|702658.6|704628.2|702628.2|28
1635489600000|2021-10-29 06:40:00|704641|702641|704597.5|702597.5|704664.7|702664.7|704579.1|702579.1|31
1635489610000|2021-10-29 06:40:10|704592.3|702592.3|704592.2|702592.2|704598|702598|704575.8|702575.8|22
1635489620000|2021-10-29 06:40:20|704589.6|702589.6|704593|702593|704594.7|702594.7|704581.2|702581.2|15
1635489630000|2021-10-29 06:40:30|704594.5|702594.5|704584.8|702584.8|704604.6|702604.6|704579.2|702579.2|20
1635489640000|2021-10-29 06:40:40|704609.4|702609.4|704578.1|702578.1|704611.5|702611.5|704572|702572|17
1635489650000|2021-10-29 06:40:50|704597.1|702597.1|704632.8|702632.8|704632.8|702632.8|704575.6|702575.6|21
1635489660000|2021-10-29 06:41:00|704618.9|702618.9|704583.9|702583.9|704618.9|702618.9|704573.6|702573.6|14
1635489670000|2021-10-29 06:41:10|704605.2|702605.2|704758.4|702758.4|704762.8|702762.8|704590.1|702590.1|23
1635489680000|2021-10-29 06:41:20|704761.9|702761.9|704746.7|702746.7|704761.9|702761.9|704738.3|702738.3|24
1635489690000|2021-10-29 06:41:30|704750.5|702750.5|704748|702748|704750.9|702750.9|704741.8|702741.8|11
1635489700000|2021-10-29 06:41:40|704749.7|702749.7|704760.3|702760.3|704768.8|702768.8|704746.9|702746.9|23
1635489710000|2021-10-29 06:41:50|704751.8|702751.8|704754|702754|704767|702767|704744.4|702744.4|7
1635489720000|2021-10-29 06:42:00|704745.7|702745.7|704758.2|702758.2|704758.2|702758.2|704743.6|702743.6|15
1635489730000|2021-10-29 06:42:10|704757.4|702757.4|704776.8|702776.8|704776.8|702776.8|704745.6|702745.6|22
1635489740000|2021-10-29 06:42:20|704758.6|702758.6|704745.9|702745.9|704764|702764|704730.9|702730.9|20
1635489750000|2021-10-29 06:42:30|704763.3|702763.3|704717.7|702717.7|704763.3|702763.3|704717.7|702717.7|34
1635489760000|2021-10-29 06:42:40|704731.9|702731.9|704714.2|702714.2|704731.9|702731.9|704675|702675|34
1635489770000|2021-10-29 06:42:50|704710.7|702710.7|704883.3|702883.3|704883.3|703313.9|704313.9|702695|30
1635489780000|2021-10-29 06:43:00|704881.1|702881.1|704931.2|702931.2|704985.9|702985.9|704856.8|702856.8|28
1635489790000|2021-10-29 06:43:10|704910.6|702910.6|704916.6|702916.6|704950.2|702950.2|704910.5|702910.5|23
1635489800000|2021-10-29 06:43:20|704930.5|702930.5|704928.1|702928.1|704971.8|702971.8|704916.8|702916.8|25
1635489810000|2021-10-29 06:43:30|704946.6|702946.6|704918.2|702918.2|704957.3|702957.3|704910.6|702910.6|29
1635489820000|2021-10-29 06:43:40|704928.3|702928.3|705146.6|703146.6|705197.1|703197.1|704913.4|702913.4|26
1635489830000|2021-10-29 06:43:50|705118.4|703118.4|705217.9|703217.9|705221.6|703221.6|705109.9|703109.9|26
1635489840000|2021-10-29 06:44:00|705222.8|703222.8|705254.1|703254.1|705259.4|703259.4|705171.5|703171.5|35
1635489850000|2021-10-29 06:44:10|705252|703252|705325.2|703325.2|705332.2|703332.2|705210.6|703210.6|33
1635489860000|2021-10-29 06:44:20|705362.7|703362.7|705286.7|703286.7|705362.7|703362.7|705286.7|703286.7|15
1635489870000|2021-10-29 06:44:30|705282.2|703282.2|705304|703304|705308.9|703308.9|705267.3|703267.3|35
1635489880000|2021-10-29 06:44:40|705304.5|703304.5|705286.7|703286.7|705306|703306|705272.4|703272.4|33
1635489890000|2021-10-29 06:44:50|705303.9|703303.9|705314.8|703314.8|705331.3|703331.3|705284|703284|33
1635489900000|2021-10-29 06:45:00|705316.4|703316.4|705327.6|703327.6|705348.3|703348.3|705316.4|703316.4|36
1635489910000|2021-10-29 06:45:10|705331|703331|705290.3|703290.3|705348.4|703348.4|705290.3|703290.3|25
1635489920000|2021-10-29 06:45:20|705277.3|703277.3|705267.9|703267.9|705296.6|703296.6|705204.4|703204.4|25
1635489930000|2021-10-29 06:45:30|705267.7|703267.7|704694.1|703694.1|705267.7|703704.9|704680|703195.3|19
1635489940000|2021-10-29 06:45:40|704699.7|703699.7|705217.4|703217.4|705217.4|703700.9|704699.5|703198.9|21
1635489950000|2021-10-29 06:45:50|705192.3|703192.3|705184.2|703184.2|705205.7|703205.7|705128.1|703128.1|30
1635489960000|2021-10-29 06:46:00|705192.4|703192.4|705224.8|703224.8|705250.4|703250.4|705177.9|703177.9|26
1635489970000|2021-10-29 06:46:10|705222.6|703222.6|705256.8|703256.8|705256.8|703256.8|705210.9|703210.9|27
1635489980000|2021-10-29 06:46:20|705253.3|703253.3|705274.1|703274.1|705303.7|703303.7|705253.3|703253.3|27
1635489990000|2021-10-29 06:46:30|705273.4|703273.4|705286.7|703286.7|705288.6|703288.6|705257.1|703257.1|23
1635490000000|2021-10-29 06:46:40|705271.8|703271.8|705292.5|703292.5|705293.1|703293.1|705271.8|703271.8|20
1635490010000|2021-10-29 06:46:50|705302.8|703302.8|705288.1|703288.1|705302.8|703302.8|705276.5|703276.5|17
1635490020000|2021-10-29 06:47:00|705286.8|703286.8|705277|703277|705293|703293|705265.3|703265.3|20
1635490030000|2021-10-29 06:47:10|705277.5|703277.5|705281|703281|705288.4|703288.4|705265.6|703265.6|24
1635490040000|2021-10-29 06:47:20|705283|703283|705281.7|703281.7|705287.5|703287.5|705264|703264|20
1635490050000|2021-10-29 06:47:30|705283.8|703283.8|705287.9|703287.9|705297.1|703297.1|705282.3|703282.3|23
1635490060000|2021-10-29 06:47:40|705290.1|703290.1|705294.2|703294.2|705321.3|703321.3|705285.9|703285.9|28
1635490070000|2021-10-29 06:47:50|705313.9|703313.9|705344.6|703344.6|705361.9|703361.9|705288.2|703288.2|30
1635490080000|2021-10-29 06:48:00|705349.1|703349.1|705357.2|703357.2|705382.6|703382.6|705314.3|703314.3|21
1635490090000|2021-10-29 06:48:10|705345.9|703345.9|705351.3|703351.3|705360.6|703360.6|705345.9|703345.9|15
1635490100000|2021-10-29 06:48:20|705359|703359|705368.5|703368.5|705375.4|703375.4|705347.3|703347.3|18
1635490110000|2021-10-29 06:48:30|705379.8|703379.8|705336.8|703336.8|705414|703414|705329.5|703329.5|17
1635490120000|2021-10-29 06:48:40|705363.7|703363.7|705357.3|703357.3|705402|703402|705332.1|703332.1|23
1635490130000|2021-10-29 06:48:50|705365.8|703365.8|705361|703361|705369.8|703369.8|705331.8|703331.8|21
1635490140000|2021-10-29 06:49:00|705349.3|703349.3|705282.4|703282.4|705361.6|703361.6|705275.3|703275.3|28
1635490150000|2021-10-29 06:49:10|705279|703279|705336.2|703336.2|705345.9|703345.9|705275.6|703275.6|30
1635490160000|2021-10-29 06:49:20|705337|703337|705348.2|703348.2|705386.8|703386.8|705331.8|703331.8|28
1635490170000|2021-10-29 06:49:30|705352.6|703352.6|705355.4|703355.4|705361.1|703849.1|704848.5|703344.4|27
1635490180000|2021-10-29 06:49:40|705355.8|703355.8|705359.3|703359.3|705364.1|703364.1|705348.4|703348.4|29
1635490190000|2021-10-29 06:49:50|705357|703357|705359.3|703359.3|705361.6|703361.6|705338.8|703338.8|29
1635490200000|2021-10-29 06:50:00|705333.9|703333.9|705318.4|703318.4|705355.3|703801.5|704791.5|703310.8|34
1635490210000|2021-10-29 06:50:10|705284.6|703284.6|705168.9|703168.9|705284.6|703284.6|705146.4|703146.4|34
1635490220000|2021-10-29 06:50:20|705163.8|703163.8|705171.9|703171.9|705192.1|703192.1|705129.1|703129.1|34
1635490230000|2021-10-29 06:50:30|705179.8|703179.8|705135|703135|705182.7|703182.7|705111|703111|38
1635490240000|2021-10-29 06:50:40|705129.4|703129.4|705108.6|703108.6|705151|703151|705102.1|703102.1|33
1635490250000|2021-10-29 06:50:50|705103.2|703103.2|705118.2|703118.2|705125.9|703125.9|705096.3|703096.3|33
1635490260000|2021-10-29 06:51:00|705189.9|703189.9|705212.2|703212.2|705241.6|703241.6|705183.4|703183.4|33
1635490270000|2021-10-29 06:51:10|705206.6|703206.6|705219|703219|705250|703250|705199.8|703199.8|34
1635490280000|2021-10-29 06:51:20|705216.2|703216.2|705224.7|703224.7|705238.8|703238.8|705208.7|703208.7|35
1635490290000|2021-10-29 06:51:30|705215.7|703215.7|705186.9|703186.9|705223.8|703223.8|705166.8|703166.8|28
1635490300000|2021-10-29 06:51:40|705184.5|703184.5|705197.6|703197.6|705201.1|703201.1|705163.6|703163.6|37
1635490310000|2021-10-29 06:51:50|705197.5|703197.5|705159|703159|705202.7|703202.7|705149.7|703149.7|28
1635490320000|2021-10-29 06:52:00|705151.8|703151.8|705098.2|703098.2|705158.4|703592|704592|703078|38
1635490330000|2021-10-29 06:52:10|704589|703589|705097.4|703097.4|705111|703595.3|704586.6|703085.1|29
1635490340000|2021-10-29 06:52:20|705099.7|703099.7|705086.4|703086.4|705102.2|703102.2|705059|703059|23
1635490350000|2021-10-29 06:52:30|705069.4|703069.4|705068.9|703068.9|705083.2|703083.2|705067.1|703067.1|21
1635490360000|2021-10-29 06:52:40|705074|703074|705005.3|703005.3|705074|703074|705003.4|703003.4|27
1635490370000|2021-10-29 06:52:50|705002.1|703002.1|704967.1|702967.1|705002.1|703002.1|704958.7|702958.7|18
1635490380000|2021-10-29 06:53:00|704965.3|702965.3|704986.4|702986.4|704998.7|702998.7|704965.3|702965.3|25
1635490390000|2021-10-29 06:53:10|704988|702988|704977.5|702977.5|705019|703019|704966.2|702966.2|28
1635490400000|2021-10-29 06:53:20|704971.8|702971.8|704975.9|702975.9|704984.7|702984.7|704966.4|702966.4|27
1635490410000|2021-10-29 06:53:30|704976|702976|704972.1|702972.1|704982.4|702982.4|704962.7|702962.7|17
1635490420000|2021-10-29 06:53:40|704980.8|702980.8|704977.4|702977.4|704983.1|702983.1|704963.9|702963.9|14
1635490430000|2021-10-29 06:53:50|704969.3|702969.3|704987.4|702987.4|704999.8|702999.8|704968.8|702968.8|18
1635490440000|2021-10-29 06:54:00|704982.1|702982.1|704871.7|702871.7|705002|703002|704857.2|702857.2|29
1635490450000|2021-10-29 06:54:10|704877.4|702877.4|704938.7|702938.7|704938.7|702938.7|704871.2|702871.2|27
1635490460000|2021-10-29 06:54:20|704943.1|702943.1|704933.3|702933.3|704980|702980|704924.3|702924.3|26
1635490470000|2021-10-29 06:54:30|704934|702934|704930.8|702930.8|704955.4|702955.4|704918|702918|28
1635490480000|2021-10-29 06:54:40|704925.2|702925.2|704971.7|702971.7|704993.4|702993.4|704915.5|702915.5|30
1635490490000|2021-10-29 06:54:50|704977|702977|704978|702978|704999.6|702999.6|704970.9|702970.9|27
1635490500000|2021-10-29 06:55:00|704974.7|702974.7|704976.8|702976.8|704995.7|702995.7|704974.7|702974.7|25
1635490510000|2021-10-29 06:55:10|704987.1|702987.1|704987.6|702987.6|704987.8|702987.8|704980.3|702980.3|17
1635490520000|2021-10-29 06:55:20|704984.4|702984.4|704990.9|702990.9|705011.4|703011.4|704975.2|702975.2|14
1635490530000|2021-10-29 06:55:30|704994.7|702994.7|704988|702988|705001.4|703001.4|704976.8|702976.8|23
1635490540000|2021-10-29 06:55:40|704987|702987|704991.9|702991.9|705003|703003|704979.2|702979.2|19
1635490550000|2021-10-29 06:55:50|705003|703003|704991.6|702991.6|705008.3|703008.3|704988.9|702988.9|21
1635490560000|2021-10-29 06:56:00|705085.1|703085.1|705159.4|703159.4|705180.3|703180.3|705085.1|703085.1|31
1635490570000|2021-10-29 06:56:10|705154.8|703154.8|705171.9|703171.9|705171.9|703171.9|705151.2|703151.2|17
1635490580000|2021-10-29 06:56:20|705170.2|703170.2|705181.1|703181.1|705183.3|703183.3|705159|703159|22
1635490590000|2021-10-29 06:56:30|705173.7|703173.7|705169.5|703169.5|705183.2|703183.2|705158|703158|17
1635490600000|2021-10-29 06:56:40|705184.9|703184.9|705159|703159|705195.1|703195.1|705144.3|703144.3|22
1635490610000|2021-10-29 06:56:50|705151.6|703151.6|705121.2|703121.2|705161.9|703634.9|704617.4|703107.6|24
1635490620000|2021-10-29 06:57:00|705127.2|703127.2|705139|703139|705192.1|703192.1|705005|703005|35
1635490630000|2021-10-29 06:57:10|705137.7|703137.7|705118|703118|705167.6|703598.6|704598.6|703103.9|24
1635490640000|2021-10-29 06:57:20|705118.9|703118.9|705086.2|703086.2|705118.9|703491.8|704491.8|703006.7|33
1635490650000|2021-10-29 06:57:30|705105.8|703105.8|705090.2|703090.2|705105.8|703105.8|705080|703080|26
1635490660000|2021-10-29 06:57:40|705094.1|703094.1|705075.8|703075.8|705095.1|703095.1|705054.5|703054.5|27
1635490670000|2021-10-29 06:57:50|705076.5|703076.5|705081.2|703081.2|705089.1|703089.1|705075.7|703075.7|21
1635490680000|2021-10-29 06:58:00|705083.2|703083.2|705081.9|703081.9|705089.7|703089.7|705075.8|703075.8|16
1635490690000|2021-10-29 06:58:10|705082|703082|705097.1|703097.1|705100.3|703100.3|705082|703082|18
1635490700000|2021-10-29 06:58:20|705100.5|703100.5|705067|703067|705100.5|703100.5|705065.7|703065.7|11
1635490710000|2021-10-29 06:58:30|705074.5|703074.5|704999.4|702999.4|705074.5|703074.5|704979.5|702979.5|30
1635490720000|2021-10-29 06:58:40|704998.6|702998.6|705219|703219|705225|703678.5|704618.9|702998.6|29
1635490730000|2021-10-29 06:58:50|705236.8|703236.8|704673.5|703673.5|705241.2|703686.1|704668.5|703173.2|16
1635490740000|2021-10-29 06:59:00|704692.5|703692.5|705132|703132|705182.4|703706.3|704682.1|703132|20
1635490750000|2021-10-29 06:59:10|705129|703129|705076.6|703076.6|705151.1|703151.1|705061|703061|23
1635490760000|2021-10-29 06:59:20|705085|703085|705067.6|703067.6|705102.8|703102.8|705010.9|703010.9|25
1635490770000|2021-10-29 06:59:30|705077.5|703077.5|705090.3|703090.3|705100.2|703100.2|705007.8|703007.8|27
1635490780000|2021-10-29 06:59:40|705086.8|703086.8|705275.6|703275.6|705289.8|703703.4|704674.2|703071.2|35
1635490790000|2021-10-29 06:59:50|705274.4|703274.4|705459.2|703459.2|705495.7|703495.7|705274.4|703274.4|34
1635490800000|2021-10-29 07:00:00|705460.6|703460.6|705677.4|703677.4|705691.4|703691.4|705460.6|703460.6|35
1635490810000|2021-10-29 07:00:10|705694.7|703694.7|705834.8|703834.8|705875.9|703875.9|705671.4|703671.4|39
1635490820000|2021-10-29 07:00:20|705833|703833|705800.2|703800.2|705847.5|703847.5|705778.5|703778.5|35
1635490830000|2021-10-29 07:00:30|705784.8|703784.8|705897.5|703897.5|705897.5|704275|705275|703688.6|37
1635490840000|2021-10-29 07:00:40|705898.4|703898.4|705817.2|703817.2|705898.4|703898.4|705754|703754|36
1635490850000|2021-10-29 07:00:50|705816.3|703816.3|705873|703873|705877.4|703877.4|705778.2|703778.2|35
1635490860000|2021-10-29 07:01:00|705820.3|703820.3|705775.3|703775.3|705838.2|703838.2|705775.3|703775.3|36
1635490870000|2021-10-29 07:01:10|705776.8|703776.8|705849.7|703849.7|705864.6|703864.6|705756.6|703756.6|36
1635490880000|2021-10-29 07:01:20|705853.1|703853.1|705785.2|703785.2|705856.6|703856.6|705775.9|703775.9|39
1635490890000|2021-10-29 07:01:30|705772.3|703772.3|705664.8|703664.8|705780.1|703780.1|705649.9|703649.9|38
1635490900000|2021-10-29 07:01:40|705674.5|703674.5|705478.8|703478.8|705674.5|703674.5|705478.8|703478.8|35
1635490910000|2021-10-29 07:01:50|705477|703477|705485.5|703485.5|705498.2|703498.2|705469.5|703469.5|35
1635490920000|2021-10-29 07:02:00|705483.4|703483.4|705545.1|703545.1|705658.8|703658.8|705480.8|703480.8|40
1635490930000|2021-10-29 07:02:10|705547.4|703547.4|705553.5|703553.5|705562.6|703562.6|705538|703538|39
1635490940000|2021-10-29 07:02:20|705550|703550|705464.1|703464.1|705609.4|703609.4|705464.1|703464.1|38
1635490950000|2021-10-29 07:02:30|705462.1|703462.1|705479.2|703479.2|705479.2|703479.2|705351.2|703351.2|39
1635490960000|2021-10-29 07:02:40|705481.9|703481.9|705667.1|703667.1|705674.5|703674.5|705438.1|703438.1|39
1635490970000|2021-10-29 07:02:50|705671.8|703671.8|705693.6|703693.6|705708.8|703708.8|705670.3|703670.3|31
1635490980000|2021-10-29 07:03:00|705697|703697|705694.6|703694.6|705746.6|703746.6|705679|703679|36
1635490990000|2021-10-29 07:03:10|705694.9|703694.9|705726|703726|705784.6|703784.6|705664.2|703664.2|37
1635491000000|2021-10-29 07:03:20|705708.9|703708.9|705733.6|703733.6|705762.8|703762.8|705708.9|703708.9|36
1635491010000|2021-10-29 07:03:30|705730.8|703730.8|705681.7|703681.7|705740|703740|705674.8|703674.8|36
1635491020000|2021-10-29 07:03:40|705679.3|703679.3|705688.3|703688.3|705758.9|703758.9|705679.3|703679.3|39
1635491030000|2021-10-29 07:03:50|705688|703688|705699.6|703699.6|705706.8|703706.8|705660.5|703660.5|38
1635491040000|2021-10-29 07:04:00|705698.7|703698.7|705701.6|703701.6|705701.6|703701.6|705688.2|703688.2|35
1635491050000|2021-10-29 07:04:10|705759.3|703759.3|705684.2|703684.2|705759.3|704211.2|705195.8|703682.1|34
1635491060000|2021-10-29 07:04:20|705684.7|703684.7|705784.1|703784.1|705791.3|703791.3|705681.4|703681.4|40
1635491070000|2021-10-29 07:04:30|705778.9|703778.9|705678.3|703678.3|705828.4|703828.4|705678.3|703678.3|38
1635491080000|2021-10-29 07:04:40|705674|703674|705914|703914|705914|704148.8|705144.1|703526.7|39
1635491090000|2021-10-29 07:04:50|705929.6|703929.6|706061.2|704061.2|706083.2|704424|705424|703881.5|39
1635491100000|2021-10-29 07:05:00|706086.9|704086.9|705999.6|703999.6|706098.2|704098.2|705982.8|703982.8|36
1635491110000|2021-10-29 07:05:10|705993.2|703993.2|706207.5|704207.5|706297.3|704559.7|705559.7|703993.2|37
1635491120000|2021-10-29 07:05:20|706184.7|704184.7|706196.1|704196.1|706326.8|704740.8|705740.8|704184.7|40
1635491130000|2021-10-29 07:05:30|706184.6|704184.6|706224.6|704224.6|706231.7|704231.7|706111.4|704111.4|38
1635491140000|2021-10-29 07:05:40|706231|704231|706237.8|704237.8|706265.2|704265.2|706205.3|704205.3|38
1635491150000|2021-10-29 07:05:50|706234.6|704234.6|705835.5|704835.5|706267.1|704835.5|705829.5|704201.4|38
1635491160000|2021-10-29 07:06:00|705857.2|704857.2|706155.1|704155.1|706361.7|704857.2|705810|704072.1|38
1635491170000|2021-10-29 07:06:10|706138.4|704138.4|706102|704102|706146.2|704595.9|705594|704094.9|32
1635491180000|2021-10-29 07:06:20|706100.3|704100.3|705920.6|703920.6|706101.7|704101.7|705916.4|703916.4|34
1635491190000|2021-10-29 07:06:30|705901.8|703901.8|705885.2|703885.2|705939.7|703939.7|705874|703874|38
1635491200000|2021-10-29 07:06:40|705889.8|703889.8|705889.8|703889.8|705928.6|703928.6|705868.8|703868.8|34
1635491210000|2021-10-29 07:06:50|705913.7|703913.7|705885.3|703885.3|705913.7|704415.1|705415.1|703843.5|36
1635491220000|2021-10-29 07:07:00|705872.2|703872.2|705980.2|703980.2|706022.2|704022.2|705872.2|703872.2|38
1635491230000|2021-10-29 07:07:10|706008.7|704008.7|705952.2|703952.2|706008.7|704008.7|705942.1|703942.1|36
1635491240000|2021-10-29 07:07:20|705945.7|703945.7|706089.4|704089.4|706123.7|704123.7|705944.4|703944.4|38
1635491250000|2021-10-29 07:07:30|706088.1|704088.1|706113.2|704113.2|706119.9|704119.9|706080|704080|35
1635491260000|2021-10-29 07:07:40|706114.1|704114.1|706242|704242|706254.8|704728.8|705728.8|704093.8|32
1635491270000|2021-10-29 07:07:50|706289.6|704289.6|706333.1|704333.1|706345.1|704843.3|705830.9|704266|40
1635491280000|2021-10-29 07:08:00|706339.7|704339.7|706519.9|704519.9|706522.2|704904.4|705904.4|704322.5|40
1635491290000|2021-10-29 07:08:10|706525.7|704525.7|706442.8|704442.8|706525.7|704525.7|706442.8|704442.8|38
1635491300000|2021-10-29 07:08:20|706436.9|704436.9|706317.4|704317.4|706436.9|704842.3|705842.3|704287.4|37
1635491310000|2021-10-29 07:08:30|706315.4|704315.4|705908.1|704908.1|706407.8|704908.1|705894.5|704295.3|36
1635491320000|2021-10-29 07:08:40|705896.3|704896.3|706291.5|704291.5|706390.5|704896.3|705854.6|704291.5|33
1635491330000|2021-10-29 07:08:50|706292.4|704292.4|706198.7|704198.7|706321.1|704321.1|706188.5|704188.5|38
1635491340000|2021-10-29 07:09:00|706195.4|704195.4|706109.2|704109.2|706206.9|704206.9|706108|704108|39
1635491350000|2021-10-29 07:09:10|706108.1|704108.1|706022|704022|706111.9|704570.3|705564|704009.6|36
1635491360000|2021-10-29 07:09:20|706006.8|704006.8|706021.9|704021.9|706040.7|704040.7|705907.8|703907.8|38
1635491370000|2021-10-29 07:09:30|706021.4|704021.4|705955.4|703955.4|706021.4|704021.4|705910.6|703910.6|40
1635491380000|2021-10-29 07:09:40|705956.3|703956.3|705809.4|703809.4|705977.3|704445.2|705405.8|703809.4|38
1635491390000|2021-10-29 07:09:50|705804.7|703804.7|705761.5|703761.5|705883|704349.2|705349.2|703761.5|39
1635491400000|2021-10-29 07:10:00|705763.8|703763.8|705821.3|703821.3|705914.2|703914.2|705761|703761|39
1635491410000|2021-10-29 07:10:10|705819.5|703819.5|705769.5|703769.5|705819.5|703819.5|705736.1|703736.1|37
1635491420000|2021-10-29 07:10:20|705770.1|703770.1|705707|703707|705823.8|703823.8|705693.3|703693.3|38
1635491430000|2021-10-29 07:10:30|705707.7|703707.7|705678.2|703678.2|705732.4|704211.4|705188.5|703678.2|32
1635491440000|2021-10-29 07:10:40|705695.1|703695.1|705740.4|703740.4|705781.2|703781.2|705686.1|703686.1|36
1635491450000|2021-10-29 07:10:50|705730.5|703730.5|705957.4|703957.4|705957.4|704445.8|705429.4|703730.5|37
1635491460000|2021-10-29 07:11:00|705955.6|703955.6|705896.7|703896.7|705967.1|704457.9|705384.7|703880|34
1635491470000|2021-10-29 07:11:10|705897.1|703897.1|705896.8|703896.8|705900|703900|705892.3|703892.3|33
1635491480000|2021-10-29 07:11:20|705895.9|703895.9|705950.5|703950.5|706028.4|704540.4|705463.9|703895.9|38
1635491490000|2021-10-29 07:11:30|705938.4|703938.4|705386.6|704386.6|705969.8|704479.6|705386.6|703890.9|29
1635491500000|2021-10-29 07:11:40|705390.2|704390.2|705287.9|704287.9|705872.5|704390.2|705231.5|703765.4|39
1635491510000|2021-10-29 07:11:50|705281.7|704281.7|705847.8|703847.8|705850.9|704306.7|705267.1|703752.8|35
1635491520000|2021-10-29 07:12:00|705331.2|704331.2|705823.9|703823.9|705864.3|704331.2|705298.8|703798.7|35
1635491530000|2021-10-29 07:12:10|705830.5|703830.5|705989.5|703989.5|705998.5|704487.1|705298|703801.3|32
1635491540000|2021-10-29 07:12:20|705998.8|703998.8|705946.5|703946.5|706001.9|704491.5|705438|703946.5|38
1635491550000|2021-10-29 07:12:30|705944.8|703944.8|705883.2|703883.2|705953.7|703953.7|705881.8|703881.8|28
1635491560000|2021-10-29 07:12:40|705880|703880|705853.6|703853.6|705887.9|704363.5|705294.4|703778.6|39
1635491570000|2021-10-29 07:12:50|705857|703857|705649.2|703649.2|705902.4|704339.3|705339.3|703630.6|38
1635491580000|2021-10-29 07:13:00|705634.9|703634.9|705747.6|703747.6|705762.6|704210.5|705210.5|703634.8|40
1635491590000|2021-10-29 07:13:10|705737.5|703737.5|705628.3|703628.3|705746.9|703746.9|705628.3|703628.3|35
1635491600000|2021-10-29 07:13:20|705135|704135|705594.5|703594.5|705613.3|704153.6|705111.2|703571.3|38
1635491610000|2021-10-29 07:13:30|705590.9|703590.9|705649.9|703649.9|705705.4|704197.6|705189.9|703583.1|38
1635491620000|2021-10-29 07:13:40|705662.5|703662.5|705548.1|703548.1|705666.7|703666.7|705541.9|703541.9|39
1635491630000|2021-10-29 07:13:50|705615.1|703615.1|705438.7|703438.7|705652.2|703652.2|705409.2|703409.2|40
1635491640000|2021-10-29 07:14:00|705427.9|703427.9|705422.6|703422.6|705443|703443|705363|703363|40
1635491650000|2021-10-29 07:14:10|705423.2|703423.2|705394.3|703394.3|705423.9|703423.9|705351|703351|40
1635491660000|2021-10-29 07:14:20|705403|703403|705277|703277|705407.1|703862.5|704795.7|703250.6|36
1635491670000|2021-10-29 07:14:30|705278.7|703278.7|705247.4|703247.4|705278.7|703752.5|704748.1|703219.9|38
1635491680000|2021-10-29 07:14:40|705233.7|703233.7|705192.2|703192.2|705242.1|703686.8|704686.8|703176.4|39
1635491690000|2021-10-29 07:14:50|705210.9|703210.9|705265.2|703265.2|705265.2|703776.4|704679.9|703168.2|37
1635491700000|2021-10-29 07:15:00|705237.9|703237.9|705299.2|703299.2|705317.7|703770|704739.4|703228.8|40
1635491710000|2021-10-29 07:15:10|705294|703294|705137|703137|705313.8|703313.8|705137|703137|40
1635491720000|2021-10-29 07:15:20|705147.1|703147.1|705126.8|703126.8|705147.1|703635.1|704625.6|703040.3|40
1635491730000|2021-10-29 07:15:30|705127.1|703127.1|705206.7|703206.7|705206.7|703206.7|705066.6|703066.6|40
1635491740000|2021-10-29 07:15:40|705224.2|703224.2|705155.9|703155.9|705235|703716.1|704700.6|703138.8|37
1635491750000|2021-10-29 07:15:50|705155.7|703155.7|705235.9|703235.9|705256.3|703713.3|704713.3|703153|40
1635491760000|2021-10-29 07:16:00|705249.2|703249.2|705316.3|703316.3|705353|703353|705186|703186|35
1635491770000|2021-10-29 07:16:10|705317.4|703317.4|705281.6|703281.6|705323.2|703323.2|705267.9|703267.9|38
1635491780000|2021-10-29 07:16:20|705281.3|703281.3|705266|703266|705294.1|703294.1|705180|703180|38
1635491790000|2021-10-29 07:16:30|705263.8|703263.8|705348.6|703348.6|705360.8|703360.8|705145.1|703145.1|36
1635491800000|2021-10-29 07:16:40|705348.9|703348.9|705302.6|703302.6|705359.9|703359.9|705302.6|703302.6|37
1635491810000|2021-10-29 07:16:50|705306.1|703306.1|705286.7|703286.7|705421.1|703421.1|705286.7|703286.7|38
1635491820000|2021-10-29 07:17:00|705279.6|703279.6|705176.3|703176.3|705285.5|703285.5|705137.1|703137.1|41
1635491830000|2021-10-29 07:17:10|705176.4|703176.4|705168.2|703168.2|705183.1|703183.1|705153|703153|33
1635491840000|2021-10-29 07:17:20|705157|703157|705139.5|703139.5|705171.4|703171.4|705136.3|703136.3|31
1635491850000|2021-10-29 07:17:30|705136.9|703136.9|705174.1|703174.1|705174.1|703174.1|705129.7|703129.7|28
1635491860000|2021-10-29 07:17:40|705167.1|703167.1|705172.2|703172.2|705180.4|703180.4|705162.8|703162.8|33
1635491870000|2021-10-29 07:17:50|705171.7|703171.7|705264|703264|705342.7|703797.2|704797.2|703171.7|39
1635491880000|2021-10-29 07:18:00|705272.7|703272.7|705264.6|703264.6|705285.5|703285.5|705227|703227|39
1635491890000|2021-10-29 07:18:10|705248.9|703248.9|705175|703175|705254.4|703254.4|705170.6|703170.6|36
1635491900000|2021-10-29 07:18:20|705180|703180|705180|703180|705180|703180|705104|703104|37
1635491910000|2021-10-29 07:18:30|705180.8|703180.8|705175.5|703175.5|705193.1|703193.1|705164.3|703164.3|37
1635491920000|2021-10-29 07:18:40|705166|703166|704660.6|703660.6|705166.7|703684.7|704640.4|703166|37
1635491930000|2021-10-29 07:18:50|704670.4|703670.4|704680|703680|704688.4|703688.4|704659.3|703659.3|31
1635491940000|2021-10-29 07:19:00|704680.6|703680.6|704706.5|703706.5|705239.5|703733.2|704663.7|703213.5|37
1635491950000|2021-10-29 07:19:10|705222.9|703222.9|704728.6|703728.6|705236.2|703738.2|704699.1|703222.9|39
1635491960000|2021-10-29 07:19:20|704717.5|703717.5|705137|703137|705213.6|703719.5|704688|703129.3|39
1635491970000|2021-10-29 07:19:30|705131.6|703131.6|704650.4|703650.4|705161.1|703663.1|704630.2|703131.6|38
1635491980000|2021-10-29 07:19:40|704650.7|703650.7|705181.6|703181.6|705181.6|703665.9|704622.7|703134.2|35
1635491990000|2021-10-29 07:19:50|705180|703180|704844.2|703844.2|705180.4|703879.1|704686.1|703176|37
1635492000000|2021-10-29 07:20:00|704844|703844|705403.3|703403.3|705403.3|703884|704833.8|703353.5|38
1635492010000|2021-10-29 07:20:10|705393.4|703393.4|705247.5|703247.5|705393.4|703393.4|705247.5|703247.5|39
1635492020000|2021-10-29 07:20:20|705248.6|703248.6|705203|703203|705248.6|703738.9|704738.9|703183.2|38
1635492030000|2021-10-29 07:20:30|705202.4|703202.4|705296.7|703296.7|705309.8|703309.8|705183.3|703183.3|35
1635492040000|2021-10-29 07:20:40|705297.5|703297.5|705205.7|703205.7|705297.5|703297.5|705200.1|703200.1|36
1635492050000|2021-10-29 07:20:50|705206.2|703206.2|705176.7|703176.7|705253.1|703253.1|705117.1|703117.1|39
1635492060000|2021-10-29 07:21:00|705171.6|703171.6|705213.1|703213.1|705213.1|703213.1|705122.8|703122.8|38
1635492070000|2021-10-29 07:21:10|705207.3|703207.3|705228.8|703228.8|705239.9|703239.9|705202.2|703202.2|34
1635492080000|2021-10-29 07:21:20|705231.7|703231.7|705256.2|703256.2|705273|703273|705231.7|703231.7|35
1635492090000|2021-10-29 07:21:30|705254.3|703254.3|705292.2|703292.2|705298.1|703298.1|705252.2|703252.2|35
1635492100000|2021-10-29 07:21:40|705315.5|703315.5|705343.6|703343.6|705360|703360|705285.8|703285.8|38
1635492110000|2021-10-29 07:21:50|705351.7|703351.7|705273.4|703273.4|705370.7|703832.7|704832.7|703248.7|38
1635492120000|2021-10-29 07:22:00|705256.5|703256.5|705073.7|703073.7|705256.5|703256.5|705073.7|703073.7|38
1635492130000|2021-10-29 07:22:10|705083|703083|705059.4|703059.4|705083|703545.7|704545.7|703029.8|37
1635492140000|2021-10-29 07:22:20|705058.4|703058.4|704908.6|702908.6|705083.6|703533.3|704531.7|702908.6|39
1635492150000|2021-10-29 07:22:30|704897.1|702897.1|704915.9|702915.9|704949|702949|704868|702868|40
1635492160000|2021-10-29 07:22:40|704920|702920|704929.2|702929.2|704963.9|702963.9|704890.5|702890.5|37
1635492170000|2021-10-29 07:22:50|704928|702928|704902.6|702902.6|704975.5|702975.5|704885.9|702885.9|38
1635492180000|2021-10-29 07:23:00|704911.7|702911.7|704879.7|702879.7|704944.5|702944.5|704872.6|702872.6|38
1635492190000|2021-10-29 07:23:10|704881.2|702881.2|705000.2|703000.2|705000.2|703000.2|704877.9|702877.9|37
1635492200000|2021-10-29 07:23:20|705009.7|703009.7|705000.9|703000.9|705009.7|703009.7|704934.6|702934.6|38
1635492210000|2021-10-29 07:23:30|705010.7|703010.7|705031.3|703031.3|705031.3|703522.1|704510.9|702893.1|38
1635492220000|2021-10-29 07:23:40|704514.3|703514.3|705079.8|703079.8|705091.8|703524|704514.3|703017.4|38
1635492230000|2021-10-29 07:23:50|705081.7|703081.7|705139.7|703139.7|705154.5|703154.5|705070.3|703070.3|36
1635492240000|2021-10-29 07:24:00|705140.1|703140.1|705127.3|703127.3|705140.1|703567.6|704567.6|703030.3|40
1635492250000|2021-10-29 07:24:10|705135.7|703135.7|705125.7|703125.7|705148.6|703654.8|704621.2|703101.4|38
1635492260000|2021-10-29 07:24:20|704638.9|703638.9|704684.6|703684.6|705183.1|703687.2|704625.7|703130|39
1635492270000|2021-10-29 07:24:30|704684.5|703684.5|704687.5|703687.5|704691.9|703691.9|704678.9|703678.9|25
1635492280000|2021-10-29 07:24:40|704686.2|703686.2|704661.4|703661.4|705164.5|703687.8|704641.4|703157.6|34
1635492290000|2021-10-29 07:24:50|704658.4|703658.4|704645|703645|705172.3|703680.4|704639.9|703139.1|35
1635492300000|2021-10-29 07:25:00|704640.6|703640.6|704539.3|703539.3|705073.6|703640.6|704538.3|703044.3|38
1635492310000|2021-10-29 07:25:10|704541.1|703541.1|704627|703627|705122.2|703627|704518.9|703040.8|28
1635492320000|2021-10-29 07:25:20|704616.9|703616.9|704679.5|703679.5|705193.1|703683.3|704613.6|703166|37
1635492330000|2021-10-29 07:25:30|705174|703174|705222.4|703222.4|705235.3|703727.7|704726.9|703155|35
1635492340000|2021-10-29 07:25:40|705189.3|703189.3|704722.2|703722.2|705237.2|703738.4|704718|703185.7|36
1635492350000|2021-10-29 07:25:50|704777.5|703777.5|705262.6|703262.6|705263.2|703784.2|704752.5|703260.7|37
1635492360000|2021-10-29 07:26:00|705263.9|703263.9|704741.1|703741.1|705263.9|703752.4|704723.7|703254.9|32
1635492370000|2021-10-29 07:26:10|704741.3|703741.3|704803.6|703803.6|705337.6|703823.2|704741.3|703262.5|38
1635492380000|2021-10-29 07:26:20|704820|703820|704755.6|703755.6|705335|703833.8|704743|703260.9|34
1635492390000|2021-10-29 07:26:30|705258.9|703258.9|705368.7|703368.7|705387.5|703867.5|704743.7|703258.9|38
1635492400000|2021-10-29 07:26:40|705352.5|703352.5|704895.1|703895.1|705394.6|703921.8|704856.1|703348.1|38
1635492410000|2021-10-29 07:26:50|704880.8|703880.8|705446.6|703446.6|705446.6|703953|704861.5|703368.9|38
1635492420000|2021-10-29 07:27:00|704958.2|703958.2|704908.1|703908.1|705462.1|703960|704900.4|703395.9|37
1635492430000|2021-10-29 07:27:10|704906|703906|705467.4|703467.4|705477|703974.2|704893.6|703448.6|36
1635492440000|2021-10-29 07:27:20|705474.3|703474.3|704979|703979|705491.9|704013.9|704967.8|703465.7|33
1635492450000|2021-10-29 07:27:30|704982.4|703982.4|705026.7|704026.7|705526.2|704026.7|704982.4|703486.3|36
1635492460000|2021-10-29 07:27:40|705022.9|704022.9|705603.2|703603.2|705603.2|704113.7|705017.4|703515.9|37
1635492470000|2021-10-29 07:27:50|705619.6|703619.6|705598.2|703598.2|705619.6|704105.7|705084.3|703590.5|34
1635492480000|2021-10-29 07:28:00|705584|703584|705122.9|704122.9|705645.9|704127.6|705090|703583|36
1635492490000|2021-10-29 07:28:10|705089|704089|705584.4|703584.4|705592.3|704089|705062.6|703564.2|29
1635492500000|2021-10-29 07:28:20|705582.7|703582.7|705078.7|704078.7|705584.1|704094.5|705068.3|703581.8|33
1635492510000|2021-10-29 07:28:30|705589.4|703589.4|705652|703652|705662.1|704179.4|705139.3|703589.4|36
1635492520000|2021-10-29 07:28:40|705641|703641|705066.6|704066.6|705657.3|704150.6|705057.1|703611.4|37
1635492530000|2021-10-29 07:28:50|705066.9|704066.9|705486.2|703486.2|705565.1|704066.9|704993.2|703486.2|35
1635492540000|2021-10-29 07:29:00|705002.4|704002.4|704990.6|703990.6|705501.6|704002.4|704968|703481.5|36
1635492550000|2021-10-29 07:29:10|704988.8|703988.8|705583.8|703583.8|705598.5|704093.7|704986.6|703505.3|35
1635492560000|2021-10-29 07:29:20|705589.9|703589.9|705687.9|703687.9|705713.2|704163.6|705131.5|703587.7|35
1635492570000|2021-10-29 07:29:30|705686.4|703686.4|705569.8|703569.8|705688.6|704168.5|705092.1|703562.9|31
1635492580000|2021-10-29 07:29:40|705582.3|703582.3|705567.2|703567.2|705618.5|704062.9|705062.9|703567.2|35
1635492590000|2021-10-29 07:29:50|705566.5|703566.5|705550.3|703550.3|705568.1|703568.1|705512.5|703512.5|35
1635492600000|2021-10-29 07:30:00|705562.4|703562.4|705690.5|703690.5|705701.7|703701.7|705562.4|703562.4|39
1635492610000|2021-10-29 07:30:10|705691.7|703691.7|705694.2|703694.2|705709.4|703709.4|705683|703683|31
1635492620000|2021-10-29 07:30:20|705697.4|703697.4|705685.3|703685.3|705705.4|704185.3|705185.3|703646|34
1635492630000|2021-10-29 07:30:30|705692.6|703692.6|705649|703649|705692.8|703692.8|705642.9|703642.9|32
1635492640000|2021-10-29 07:30:40|705647.8|703647.8|705250.9|704250.9|705665.2|704250.9|705144.9|703647.2|23
1635492650000|2021-10-29 07:30:50|705253.4|704253.4|705804.5|703804.5|705814.5|704298.1|705253.4|703766.9|36
1635492660000|2021-10-29 07:31:00|705802|703802|705865.7|703865.7|705899.6|704349.2|705349.2|703802|39
1635492670000|2021-10-29 07:31:10|705870.7|703870.7|705899.5|703899.5|705968.6|704474.5|705386.5|703867.9|38
1635492680000|2021-10-29 07:31:20|705910.6|703910.6|705782.5|703782.5|705923|704328.7|705290.7|703760.9|39
1635492690000|2021-10-29 07:31:30|705777.9|703777.9|705629.5|703629.5|705777.9|704087.8|705022.6|703503|37
1635492700000|2021-10-29 07:31:40|705631.9|703631.9|705132.7|704132.7|705643.9|704177.6|705123.7|703620|37
1635492710000|2021-10-29 07:31:50|705134.8|704134.8|705137.3|704137.3|705153.9|704153.9|705129.9|704129.9|34
1635492720000|2021-10-29 07:32:00|705150.6|704150.6|705993.4|703993.4|705993.4|704408.8|705148|703837.8|35
1635492730000|2021-10-29 07:32:10|705987.5|703987.5|706096.4|704096.4|706103.4|704103.4|705948.5|703948.5|40
1635492740000|2021-10-29 07:32:20|706109|704109|706237.2|704237.2|706243.4|704243.4|706103.7|704103.7|35
1635492750000|2021-10-29 07:32:30|706226|704226|706440|704440|706457.7|704457.7|706207.2|704207.2|39
1635492760000|2021-10-29 07:32:40|706444.4|704444.4|706444.7|704444.7|706504.9|704504.9|706352.7|704352.7|38
1635492770000|2021-10-29 07:32:50|706444.4|704444.4|706411.6|704411.6|706462.5|704462.5|706397.4|704397.4|40
1635492780000|2021-10-29 07:33:00|706446.5|704446.5|706485.9|704485.9|706532|704532|706388.6|704388.6|40
1635492790000|2021-10-29 07:33:10|706488|704488|706417.3|704417.3|706513.8|704513.8|706414.3|704414.3|37
1635492800000|2021-10-29 07:33:20|706416.8|704416.8|706398.4|704398.4|706428.3|704919.5|705919.5|704348.3|31
1635492810000|2021-10-29 07:33:30|706398.1|704398.1|706416.8|704416.8|706424.6|704424.6|706312.5|704312.5|37
1635492820000|2021-10-29 07:33:40|706416|704416|706564.7|704564.7|706613.6|704988.7|705988.7|704404.2|35
1635492830000|2021-10-29 07:33:50|706565|704565|706584.4|704584.4|706584.4|705057.5|706047.1|704552.8|35
1635492840000|2021-10-29 07:34:00|706583|704583|705955.6|704955.6|706583|705072.5|705955.6|704470.6|38
1635492850000|2021-10-29 07:34:10|706449.1|704449.1|706701.6|704701.6|706711.1|704711.1|706449.1|704449.1|37
1635492860000|2021-10-29 07:34:20|706699.7|704699.7|706868.4|704868.4|706883.1|704883.1|706699.7|704699.7|39
1635492870000|2021-10-29 07:34:30|706874.1|704874.1|706779.1|704779.1|706874.1|705208.9|706208.9|704694.6|40
1635492880000|2021-10-29 07:34:40|706757.7|704757.7|706597.4|704597.4|706757.7|704757.7|706584|704584|39
1635492890000|2021-10-29 07:34:50|706570.7|704570.7|706585.1|704585.1|706598.8|704598.8|706539.1|704539.1|37
1635492900000|2021-10-29 07:35:00|706588.5|704588.5|706675.5|704675.5|706697.6|704697.6|706547.7|704547.7|39
1635492910000|2021-10-29 07:35:10|706698.5|704698.5|706706.3|704706.3|706747.5|704747.5|706685.7|704685.7|38
1635492920000|2021-10-29 07:35:20|706715.4|704715.4|706566.1|704566.1|706734.2|704734.2|706566.1|704566.1|39
1635492930000|2021-10-29 07:35:30|706550.1|704550.1|706656.9|704656.9|706662.8|704662.8|706480.7|704480.7|36
1635492940000|2021-10-29 07:35:40|706655.2|704655.2|706711.5|704711.5|706741.5|704741.5|706653.9|704653.9|35
1635492950000|2021-10-29 07:35:50|706718.7|704718.7|706690.3|704690.3|706764.6|705205.3|706176.5|704687.8|35
1635492960000|2021-10-29 07:36:00|706675.6|704675.6|706727.6|704727.6|706758.5|705252.8|706252.8|704675.6|34
1635492970000|2021-10-29 07:36:10|706737.5|704737.5|706786.2|704786.2|706801.6|705301|706292.3|704736|39
1635492980000|2021-10-29 07:36:20|706792.1|704792.1|706795.7|704795.7|706803.6|704803.6|706788.3|704788.3|26
1635492990000|2021-10-29 07:36:30|706796.8|704796.8|707054.8|705054.8|707094.2|705504.3|706294.5|704779.3|39
1635493000000|2021-10-29 07:36:40|707046.7|705046.7|706938.3|704938.3|707053.3|705053.3|706934|704934|40
1635493010000|2021-10-29 07:36:50|706927.1|704927.1|707171.3|705171.3|707176.6|705176.6|706919|704919|38
1635493020000|2021-10-29 07:37:00|707163.9|705163.9|707349.9|705349.9|707391.4|705833.6|706683.8|705159.4|40
1635493030000|2021-10-29 07:37:10|707300.1|705300.1|707343.3|705343.3|707362.9|705859.2|706851.9|705241.4|40
1635493040000|2021-10-29 07:37:20|707356.3|705356.3|706826.1|705826.1|707356.3|705852.5|706826.1|705335.7|37
1635493050000|2021-10-29 07:37:30|706820.4|705820.4|706835|705835|707365.9|705867.7|706820.4|705316.5|36
1635493060000|2021-10-29 07:37:40|707328.3|705328.3|706863.8|705863.8|707335.9|705891.5|706836.7|705327.9|29
1635493070000|2021-10-29 07:37:50|707355.9|705355.9|706847.7|705847.7|707394|705933.7|706822.9|705355.9|38
1635493080000|2021-10-29 07:38:00|707346.4|705346.4|706875.7|705875.7|707399.7|705908.1|706852.4|705346.4|32
1635493090000|2021-10-29 07:38:10|706882.5|705882.5|706676.3|705676.3|707395|705882.5|706673.8|705183.1|36
1635493100000|2021-10-29 07:38:20|706679.5|705679.5|706891|705891|707375.6|705891|706641.3|705132.9|39
1635493110000|2021-10-29 07:38:30|706880.8|705880.8|706806.4|705806.4|707374.5|705883.5|706806.4|705292.2|38
1635493120000|2021-10-29 07:38:40|706773|705773|706654|705654|707303.4|705797.8|706654|705225.3|38
1635493130000|2021-10-29 07:38:50|707154.5|705154.5|706684.4|705684.4|707185.2|705701|706645.3|705145.7|36
1635493140000|2021-10-29 07:39:00|706703.2|705703.2|706654.7|705654.7|707188.4|705726.8|706654.7|705188.4|37
1635493150000|2021-10-29 07:39:10|706661.5|705661.5|706589.8|705589.8|707120.2|705661.5|706560.3|705060.5|37
1635493160000|2021-10-29 07:39:20|706592.4|705592.4|707096|705096|707132.1|705648.4|706567.5|705077.2|33
1635493170000|2021-10-29 07:39:30|707072.2|705072.2|707115.9|705115.9|707133.2|705635.5|706635.5|705052.3|35
1635493180000|2021-10-29 07:39:40|707116.4|705116.4|707013.9|705013.9|707116.4|705574.1|706574.1|705013.9|37
1635493190000|2021-10-29 07:39:50|707026.9|705026.9|707069.6|705069.6|707069.6|705528.2|706528.2|704935.1|36
1635493200000|2021-10-29 07:40:00|707072.8|705072.8|707093.9|705093.9|707101.1|705101.1|707035.5|705035.5|35
1635493210000|2021-10-29 07:40:10|707130.2|705130.2|707189.7|705189.7|707210.7|705702.1|706671.9|705102|33
1635493220000|2021-10-29 07:40:20|707188.9|705188.9|707059.4|705059.4|707205.3|705697.6|706629.6|705057.4|34
1635493230000|2021-10-29 07:40:30|707063.7|705063.7|707067|705067|707087.4|705087.4|707023.7|705023.7|38
1635493240000|2021-10-29 07:40:40|707069.9|705069.9|707274|705274|707274|705727.5|706648.6|705058.6|35
1635493250000|2021-10-29 07:40:50|707261.1|705261.1|707156.8|705156.8|707281.2|705709.1|706632.8|705146.2|36
1635493260000|2021-10-29 07:41:00|707153.6|705153.6|707242.5|705242.5|707242.5|705242.5|707102.1|705102.1|38
1635493270000|2021-10-29 07:41:10|707220|705220|707056.8|705056.8|707220|705220|707049.1|705049.1|37
1635493280000|2021-10-29 07:41:20|707060.7|705060.7|706965.4|704965.4|707064.9|705467.9|706467.9|704907.4|38
1635493290000|2021-10-29 07:41:30|706978.9|704978.9|706927.2|704927.2|706985.5|704985.5|706927.2|704927.2|34
1635493300000|2021-10-29 07:41:40|706925.9|704925.9|706900.7|704900.7|706943.8|705445.3|706427.5|704900.7|38
1635493310000|2021-10-29 07:41:50|706891.9|704891.9|706834.1|704834.1|706891.9|705335.8|706331.7|704821.7|36
1635493320000|2021-10-29 07:42:00|706832.7|704832.7|706739.9|704739.9|706853.7|705242.5|706235.2|704734.6|36
1635493330000|2021-10-29 07:42:10|706743|704743|706677.1|704677.1|706743|705181.8|706181.8|704675.9|39
1635493340000|2021-10-29 07:42:20|706676.9|704676.9|706682.9|704682.9|706691.3|704691.3|706666.2|704666.2|36
1635493350000|2021-10-29 07:42:30|706179.2|705179.2|706672.4|704672.4|706689.3|705179.2|706168.4|704661.2|38
1635493360000|2021-10-29 07:42:40|706663.5|704663.5|706714.7|704714.7|706739|705122.3|706122.3|704631.6|40
1635493370000|2021-10-29 07:42:50|706683.1|704683.1|706726.6|704726.6|706732.3|704732.3|706683.1|704683.1|40
1635493380000|2021-10-29 07:43:00|706719.1|704719.1|706698.7|704698.7|706729.1|705212.7|706212.7|704671|33
1635493390000|2021-10-29 07:43:10|706696.2|704696.2|706723.7|704723.7|706730.3|705218.2|706210.2|704683.9|34
1635493400000|2021-10-29 07:43:20|706726.4|704726.4|706705.4|704705.4|706729.7|705230.8|706217.6|704699.6|39
1635493410000|2021-10-29 07:43:30|706700.6|704700.6|706676.9|704676.9|706709.5|704709.5|706676.1|704676.1|30
1635493420000|2021-10-29 07:43:40|706678.8|704678.8|706668.8|704668.8|706681|704681|706664.5|704664.5|31
1635493430000|2021-10-29 07:43:50|706667.5|704667.5|706627.9|704627.9|706678.6|704678.6|706587.5|704587.5|39
1635493440000|2021-10-29 07:44:00|706130.9|705130.9|706736.6|704736.6|706744.9|705242.6|706130.9|704629.2|34
1635493450000|2021-10-29 07:44:10|706735.7|704735.7|706779|704779|706779|705260.3|706234.6|704729|33
1635493460000|2021-10-29 07:44:20|706777.9|704777.9|706657.4|704657.4|706786.7|705282.6|706201.7|704657.4|35
1635493470000|2021-10-29 07:44:30|706666|704666|706607.5|704607.5|706666.8|705160.6|706146.9|704603.4|32
1635493480000|2021-10-29 07:44:40|706595.3|704595.3|706582|704582|706610.1|704610.1|706578.2|704578.2|30
1635493490000|2021-10-29 07:44:50|706583.3|704583.3|706702.4|704702.4|706702.4|705192.8|706081.6|704577.8|33
1635493500000|2021-10-29 07:45:00|706196.7|705196.7|706710.5|704710.5|706774.9|705196.7|706183.6|704687|39
1635493510000|2021-10-29 07:45:10|706690.8|704690.8|706709|704709|706713.9|704713.9|706688.9|704688.9|34
1635493520000|2021-10-29 07:45:20|706736.7|704736.7|706246.7|705246.7|706753|705259.4|706226.2|704735.1|27
1635493530000|2021-10-29 07:45:30|706261.3|705261.3|706601|704601|706762.6|705261.3|706261.3|704598.6|36
1635493540000|2021-10-29 07:45:40|706601.4|704601.4|706080|705080|706608.2|705092|706080|704580.4|36
1635493550000|2021-10-29 07:45:50|706088.9|705088.9|706612.9|704612.9|706625.2|705094.7|706076.6|704612.9|26
1635493560000|2021-10-29 07:46:00|706615.9|704615.9|706105.6|705105.6|706636.9|705123.7|706045.3|704586.5|36
1635493570000|2021-10-29 07:46:10|706108|705108|706108.9|705108.9|706656.4|705139.7|706099.8|704603.4|34
1635493580000|2021-10-29 07:46:20|706108|705108|706120.2|705120.2|706597.8|705135.7|706086.9|704597.8|37
1635493590000|2021-10-29 07:46:30|706118.5|705118.5|706125.6|705125.6|706645.8|705157.2|706115.7|704634.3|33
1635493600000|2021-10-29 07:46:40|706134|705134|705878.5|704878.5|706434.2|705140.5|705864.5|704427|35
1635493610000|2021-10-29 07:46:50|705897.1|704897.1|706230.7|704230.7|706267.5|704932.4|705892.6|704230.7|36
1635493620000|2021-10-29 07:47:00|706221.8|704221.8|706363.3|704363.3|706374|704863.6|705830|704218.1|39
1635493630000|2021-10-29 07:47:10|706373.7|704373.7|706349.5|704349.5|706408.6|704875.2|705855.2|704349.5|36
1635493640000|2021-10-29 07:47:20|706370.5|704370.5|705853.8|704853.8|706372.5|704855.8|705848.1|704348.3|34
1635493650000|2021-10-29 07:47:30|705849.3|704849.3|706347|704347|706367.1|704849.3|705834|704339.7|34
1635493660000|2021-10-29 07:47:40|706348.5|704348.5|705829.5|704829.5|706348.5|704849.8|705819.7|704343.5|27
1635493670000|2021-10-29 07:47:50|705845|704845|705783.9|704783.9|706345.2|704845|705774.6|704292.7|27
1635493680000|2021-10-29 07:48:00|705788.7|704788.7|705828.9|704828.9|706331.2|704833.1|705777.4|704327.9|29
1635493690000|2021-10-29 07:48:10|706335.1|704335.1|705950.1|704950.1|706475.2|704970.2|705824.3|704335.1|38
1635493700000|2021-10-29 07:48:20|706451|704451|706630.8|704630.8|706666.6|705136.8|705943.6|704449.9|37
1635493710000|2021-10-29 07:48:30|706627|704627|706628.1|704628.1|706644.7|705130.9|706112.2|704615.5|27
1635493720000|2021-10-29 07:48:40|706629.4|704629.4|706628.4|704628.4|706631.8|704631.8|706605.7|704605.7|26
1635493730000|2021-10-29 07:48:50|706628.6|704628.6|706123.9|705123.9|706631.7|705148.9|706118|704627.1|24
1635493740000|2021-10-29 07:49:00|706122.5|705122.5|706736|704736|706747.8|705220.5|706122.3|704681.5|38
1635493750000|2021-10-29 07:49:10|706734.2|704734.2|706465.9|704465.9|706735.4|704894.8|705894.8|704345.7|35
1635493760000|2021-10-29 07:49:20|706464.7|704464.7|706440.8|704440.8|706496.5|704496.5|706432.6|704432.6|35
1635493770000|2021-10-29 07:49:30|706455.6|704455.6|706448.1|704448.1|706456.3|704456.3|706426.1|704426.1|31
1635493780000|2021-10-29 07:49:40|706445.5|704445.5|706501.2|704501.2|706531.1|704531.1|706444.4|704444.4|28
1635493790000|2021-10-29 07:49:50|706497.8|704497.8|706394.9|704394.9|706537|704537|706389.4|704389.4|38
1635493800000|2021-10-29 07:50:00|706326.6|704326.6|706425.4|704425.4|706425.4|704858.8|705858.8|704305|37
1635493810000|2021-10-29 07:50:10|706440.6|704440.6|706393|704393|706440.6|704440.6|706385|704385|36
1635493820000|2021-10-29 07:50:20|706393.6|704393.6|706391.9|704391.9|706402.5|704402.5|706374.7|704374.7|26
1635493830000|2021-10-29 07:50:30|706385.2|704385.2|705843.8|704843.8|706393.4|704888.6|705843.8|704321.3|35
1635493840000|2021-10-29 07:50:40|705844.8|704844.8|705853.4|704853.4|705856.4|704856.4|705843|704843|24
1635493850000|2021-10-29 07:50:50|705854.7|704854.7|706371.5|704371.5|706371.5|704869.8|705846.8|704371.5|22
1635493860000|2021-10-29 07:51:00|706365.5|704365.5|705842.9|704842.9|706365.5|704855.1|705841.7|704346.4|31
1635493870000|2021-10-29 07:51:10|706352.8|704352.8|705856.5|704856.5|706419.3|704898.9|705840.6|704343.3|35
1635493880000|2021-10-29 07:51:20|705869.2|704869.2|706357.3|704357.3|706374.9|704869.2|705853|704354.4|27
1635493890000|2021-10-29 07:51:30|706352.8|704352.8|705842|704842|706365.3|704852.2|705842|704351.3|28
1635493900000|2021-10-29 07:51:40|705843.1|704843.1|705847.2|704847.2|706348.4|704858.8|705841.3|704347.6|27
1635493910000|2021-10-29 07:51:50|705850.1|704850.1|705829.3|704829.3|706363.4|704859.4|705823.2|704328.5|35
1635493920000|2021-10-29 07:52:00|705831.4|704831.4|705770.1|704770.1|706309.5|704831.6|705752.9|704222.3|35
1635493930000|2021-10-29 07:52:10|705771.7|704771.7|706225.7|704225.7|706257.4|704780.6|705717.2|704225.7|33
1635493940000|2021-10-29 07:52:20|706226|704226|705704.5|704704.5|706242.7|704750|705704.2|704215.6|33
1635493950000|2021-10-29 07:52:30|705707.1|704707.1|705591.7|704591.7|706203.7|704715.2|705565|704094.7|37
1635493960000|2021-10-29 07:52:40|705596.6|704596.6|706032.1|704032.1|706118.6|704596.6|705478.4|703984.6|36
1635493970000|2021-10-29 07:52:50|706011.8|704011.8|706011.4|704011.4|706047.9|704562.9|705505.9|704001.3|31
1635493980000|2021-10-29 07:53:00|706014.8|704014.8|706061.4|704061.4|706087.7|704575.7|705496.2|704006.8|31
1635493990000|2021-10-29 07:53:10|706059.4|704059.4|705552.9|704552.9|706059.4|704554.4|705490|704017.8|32
1635494000000|2021-10-29 07:53:20|705586.2|704586.2|705986.6|703986.6|706115.9|704611.7|705537.4|703986.6|40
1635494010000|2021-10-29 07:53:30|705979.7|703979.7|705958.3|703958.3|705995.7|704491|705455|703958.3|23
1635494020000|2021-10-29 07:53:40|705959.3|703959.3|705899.2|703899.2|705975|704395|705395|703898.5|26
1635494030000|2021-10-29 07:53:50|705896|703896|705439.6|704439.6|705960.7|704455|705439.6|703896|33
1635494040000|2021-10-29 07:54:00|705931.4|703931.4|705455.6|704455.6|705976.9|704455.6|705423.1|703906.5|35
1635494050000|2021-10-29 07:54:10|705457.2|704457.2|705547.5|704547.5|706059.3|704547.5|705457.2|703962.4|28
1635494060000|2021-10-29 07:54:20|706050.9|704050.9|706043.1|704043.1|706050.9|704559.5|705543.3|704041|29
1635494070000|2021-10-29 07:54:30|706044.4|704044.4|705634.3|704634.3|706169|704651.5|705537|704044.4|30
1635494080000|2021-10-29 07:54:40|705634.2|704634.2|706116.2|704116.2|706165.5|704634.3|705620.6|704084.8|32
1635494090000|2021-10-29 07:54:50|706116.5|704116.5|705699.5|704699.5|706216|704699.5|705573|704062.3|34
1635494100000|2021-10-29 07:55:00|706200.5|704200.5|706254.4|704254.4|706267.5|704713.5|705677.2|704195.8|37
1635494110000|2021-10-29 07:55:10|706266.1|704266.1|706163.7|704163.7|706286.3|704286.3|706162.7|704162.7|39
1635494120000|2021-10-29 07:55:20|706162.2|704162.2|706126.9|704126.9|706223.7|704223.7|706119.5|704119.5|36
1635494130000|2021-10-29 07:55:30|706116.1|704116.1|705951.6|703951.6|706116.2|704116.2|705951.6|703951.6|35
1635494140000|2021-10-29 07:55:40|705950|703950|705498|704498|706011.4|704498|705498|703947|29
1635494150000|2021-10-29 07:55:50|706011.7|704011.7|705989.1|703989.1|706011.7|704498|705498|703983.5|25
1635494160000|2021-10-29 07:56:00|705977.7|703977.7|705989.6|703989.6|705992.2|703992.2|705965.4|703965.4|32
1635494170000|2021-10-29 07:56:10|705989|703989|705486.4|704486.4|705989.2|704486.4|705480.2|703964.6|26
1635494180000|2021-10-29 07:56:20|705487.4|704487.4|705998.5|703998.5|706000.2|704487.4|705479|703967.2|22
1635494190000|2021-10-29 07:56:30|705995.5|703995.5|705481.5|704481.5|705995.5|704484.4|705452.5|703948|25
1635494200000|2021-10-29 07:56:40|705499.9|704499.9|705976.3|703976.3|705999.9|704499.9|705486.2|703975|16
1635494210000|2021-10-29 07:56:50|705968.4|703968.4|706046.1|704046.1|706064.1|704563.8|705521.5|703968.4|24
1635494220000|2021-10-29 07:57:00|706044.9|704044.9|706004.5|704004.5|706063.3|704484.8|705470|703964.1|30
1635494230000|2021-10-29 07:57:10|705498.5|704498.5|705998.5|703998.5|706047.9|704549.8|705498.5|703998.5|26
1635494240000|2021-10-29 07:57:20|705511.5|704511.5|706000.4|704000.4|706001.4|704511.5|705499.7|703994.5|19
1635494250000|2021-10-29 07:57:30|705994.9|703994.9|705994.1|703994.1|706011.6|704011.6|705987.8|703987.8|23
1635494260000|2021-10-29 07:57:40|705986.8|703986.8|705482.1|704482.1|705987.8|704506.5|705481.7|703973.4|24
1635494270000|2021-10-29 07:57:50|705483.7|704483.7|705975|703975|705975|704483.7|705467.9|703968.4|17
1635494280000|2021-10-29 07:58:00|705986.9|703986.9|705508|704508|706003|704508|705505.4|703970.2|24
1635494290000|2021-10-29 07:58:10|705498.5|704498.5|705485.1|704485.1|705993.1|704504|705484.6|703986.7|25
1635494300000|2021-10-29 07:58:20|705490|704490|705490.1|704490.1|705988.5|704506|705487.6|703981.2|25
1635494310000|2021-10-29 07:58:30|705485.3|704485.3|706014.5|704014.5|706017.8|704507.3|705483.3|703996.8|27
1635494320000|2021-10-29 07:58:40|706012.7|704012.7|706080.9|704080.9|706106.5|704618.4|705525.2|704003.8|31
1635494330000|2021-10-29 07:58:50|706079.5|704079.5|706084.4|704084.4|706130|704628.6|705579.5|704079.5|24
1635494340000|2021-10-29 07:59:00|706094.2|704094.2|706111.7|704111.7|706123.1|704619.6|705594.1|704079.9|33
1635494350000|2021-10-29 07:59:10|706119.6|704119.6|706090.9|704090.9|706174.5|704664.1|705576.3|704070.9|31
1635494360000|2021-10-29 07:59:20|706088.4|704088.4|705595.6|704595.6|706105.5|704596.3|705587.2|704086.5|17
1635494370000|2021-10-29 07:59:30|705592.4|704592.4|706099.4|704099.4|706115|704594|705586.5|704090.9|20
1635494380000|2021-10-29 07:59:40|706098.5|704098.5|705718.2|704718.2|706239.6|704732.1|705693.5|704098.5|33
1635494390000|2021-10-29 07:59:50|706233.8|704233.8|706158|704158|706237.5|704237.5|706158|704158|26
1635494400000|2021-10-29 08:00:00|706156.2|704156.2|705643|704643|706200|704663.8|705635|704134.1|28
1635494410000|2021-10-29 08:00:10|705640.9|704640.9|705606.5|704606.5|706141.3|704640.9|705592.1|704086.5|30
1635494420000|2021-10-29 08:00:20|706117.5|704117.5|706197.2|704197.2|706202.5|704658.6|705643.3|704117.5|28
1635494430000|2021-10-29 08:00:30|706189.9|704189.9|705782.9|704782.9|706317.5|704821.9|705697.2|704185.8|35
1635494440000|2021-10-29 08:00:40|705781.9|704781.9|705767.8|704767.8|706311.4|704793.9|705760|704265|27
1635494450000|2021-10-29 08:00:50|705766.4|704766.4|705767.1|704767.1|706317.4|704809.3|705754.8|704255|31
1635494460000|2021-10-29 08:01:00|705767.9|704767.9|706252.9|704252.9|706298.6|704797.9|705743.2|704252.9|31
1635494470000|2021-10-29 08:01:10|706244.9|704244.9|705745.6|704745.6|706267.5|704746.8|705720.5|704220.5|15
1635494480000|2021-10-29 08:01:20|705749|704749|706283.3|704283.3|706300.6|704807.7|705749|704261.2|31
1635494490000|2021-10-29 08:01:30|706279.8|704279.8|705848.4|704848.4|706312.5|704854.2|705787.4|704279.8|28
1635494500000|2021-10-29 08:01:40|705849.3|704849.3|705954.6|704954.6|706432.6|704954.6|705849.3|704391|31
1635494510000|2021-10-29 08:01:50|705955.2|704955.2|705919.1|704919.1|706476.7|704955.6|705916.5|704424.2|32
1635494520000|2021-10-29 08:02:00|705926.4|704926.4|705945.1|704945.1|706416.6|704945.8|705890.7|704416.6|25
1635494530000|2021-10-29 08:02:10|705945.4|704945.4|705980.5|704980.5|706455.2|704980.5|705925.6|704439.4|30
1635494540000|2021-10-29 08:02:20|705963.1|704963.1|705977.9|704977.9|706461.1|704987.6|705950.5|704461.1|31
1635494550000|2021-10-29 08:02:30|705977|704977|705963.3|704963.3|706486.1|704983.7|705942|704481.5|32
1635494560000|2021-10-29 08:02:40|705977|704977|705893.9|704893.9|706435.8|704996.1|705893.9|704399.1|37
1635494570000|2021-10-29 08:02:50|705894.7|704894.7|705905.4|704905.4|706401.9|704905.4|705859.3|704401.9|27
1635494580000|2021-10-29 08:03:00|705895.7|704895.7|705923.4|704923.4|706434.9|704957.8|705894.1|704411.9|31
1635494590000|2021-10-29 08:03:10|705920.4|704920.4|706272.8|704272.8|706439.7|704937.3|705774.7|704266.9|35
1635494600000|2021-10-29 08:03:20|706273.8|704273.8|706277.7|704277.7|706282.4|704773.5|705773.5|704259.3|32
1635494610000|2021-10-29 08:03:30|706265.5|704265.5|706253.9|704253.9|706276.1|704276.1|706237|704237|29
1635494620000|2021-10-29 08:03:40|706254.4|704254.4|705759.4|704759.4|706272.9|704775.9|705759.4|704254.4|24
1635494630000|2021-10-29 08:03:50|705760.2|704760.2|705764|704764|706259.3|704772.5|705750.5|704246|24
1635494640000|2021-10-29 08:04:00|705756.9|704756.9|705788.7|704788.7|706262.7|704791|705753|704250.5|34
1635494650000|2021-10-29 08:04:10|705791|704791|705761.5|704761.5|705807|704807|705756.6|704756.6|20
1635494660000|2021-10-29 08:04:20|705762|704762|706270.8|704270.8|706296.6|704799.3|705762|704267.5|33
1635494670000|2021-10-29 08:04:30|705759.6|704759.6|705761.8|704761.8|706260.5|704784.7|705744.9|704244.4|31
1635494680000|2021-10-29 08:04:40|705755.5|704755.5|705737.5|704737.5|706233.7|704755.5|705695.5|704186.1|28
1635494690000|2021-10-29 08:04:50|705722.6|704722.6|705756.9|704756.9|705765.1|704765.1|705719.6|704719.6|30
1635494700000|2021-10-29 08:05:00|705759|704759|706261.9|704261.9|706277.4|704784.1|705743.7|704236.3|37
1635494710000|2021-10-29 08:05:10|706262.8|704262.8|705781.1|704781.1|706283.1|704784.9|705769.2|704246.5|36
1635494720000|2021-10-29 08:05:20|706277.4|704277.4|706270.9|704270.9|706299|704782.5|705758.7|704265.8|31
1635494730000|2021-10-29 08:05:30|706263.3|704263.3|705744.9|704744.9|706268.7|704753.4|705735.2|704245.5|21
1635494740000|2021-10-29 08:05:40|705746.4|704746.4|705679.5|704679.5|706226.7|704754.1|705679.5|704178|26
1635494750000|2021-10-29 08:05:50|706183.6|704183.6|706208.6|704208.6|706208.6|704712.8|705677.4|704178.6|26
1635494760000|2021-10-29 08:06:00|705712.2|704712.2|705746.1|704746.1|706229.2|704746.1|705702.3|704196.7|36
1635494770000|2021-10-29 08:06:10|705746.3|704746.3|705707.3|704707.3|706231.3|704746.3|705688.1|704184.6|37
1635494780000|2021-10-29 08:06:20|705708.1|704708.1|705755.7|704755.7|706270.8|704774|705707.3|704259.7|20
1635494790000|2021-10-29 08:06:30|705778.4|704778.4|705783|704783|706266|704796.5|705751.5|704266|30
1635494800000|2021-10-29 08:06:40|706299.6|704299.6|705781.3|704781.3|706316.9|704804.1|705780.9|704294.9|24
1635494810000|2021-10-29 08:06:50|705847.1|704847.1|705790.4|704790.4|706340.9|704847.1|705783.5|704286.4|34
1635494820000|2021-10-29 08:07:00|705792|704792|706287.2|704287.2|706302|704795.4|705747.3|704248.6|31
1635494830000|2021-10-29 08:07:10|705788.2|704788.2|705790|704790|706332.9|704813.2|705782.5|704287.3|27
1635494840000|2021-10-29 08:07:20|705791.6|704791.6|705797.8|704797.8|706371.3|704818.3|705784.3|704292.3|29
1635494850000|2021-10-29 08:07:30|705791.5|704791.5|705786.7|704786.7|705794|704794|705782.1|704782.1|28
1635494860000|2021-10-29 08:07:40|705796|704796|706220.1|704220.1|706276.9|704799.7|705741.1|704220|28
1635494870000|2021-10-29 08:07:50|706221.1|704221.1|705651|704651|706221.1|704714.6|705645.7|704159.7|39
1635494880000|2021-10-29 08:08:00|705656.8|704656.8|705693.1|704693.1|706202.7|704702.1|705653.1|704191.2|37
1635494890000|2021-10-29 08:08:10|705697.3|704697.3|705665|704665|706182.6|704702.1|705636|704156.2|30
1635494900000|2021-10-29 08:08:20|705664.9|704664.9|705691|704691|706193.9|704692.8|705655.6|704165.2|38
1635494910000|2021-10-29 08:08:30|705686|704686|706155.3|704155.3|706168.5|704689.4|705634.5|704152.6|25
1635494920000|2021-10-29 08:08:40|706152.3|704152.3|706178.2|704178.2|706221.3|704678.9|705647.9|704150.1|28
1635494930000|2021-10-29 08:08:50|705671.8|704671.8|706255.6|704255.6|706283.2|704798.7|705662.5|704175.8|33
1635494940000|2021-10-29 08:09:00|706269.5|704269.5|706179|704179|706269.5|704759.8|705696.2|704179|31
1635494950000|2021-10-29 08:09:10|705681.3|704681.3|705661.2|704661.2|706176.6|704700.5|705657.3|704168.6|30
1635494960000|2021-10-29 08:09:20|706154.4|704154.4|705643.7|704643.7|706154.4|704646.4|705636.6|704149.5|29
1635494970000|2021-10-29 08:09:30|705642.9|704642.9|706189.8|704189.8|706189.8|704658.3|705640.5|704183.4|25
1635494980000|2021-10-29 08:09:40|705699.6|704699.6|706223.8|704223.8|706230.5|704729.1|705678.2|704192|26
1635494990000|2021-10-29 08:09:50|706224.1|704224.1|706203.8|704203.8|706232.1|704710.4|705698.2|704186.3|29
1635495000000|2021-10-29 08:10:00|705716.8|704716.8|706243.1|704243.1|706243.8|704732.6|705686.4|704184|32
1635495010000|2021-10-29 08:10:10|706242.4|704242.4|705760.6|704760.6|706278.1|704763.5|705737.1|704237.7|35
1635495020000|2021-10-29 08:10:20|705749.9|704749.9|705782.5|704782.5|705784.1|704784.1|705749.9|704749.9|23
1635495030000|2021-10-29 08:10:30|705782.7|704782.7|705801|704801|706320.3|704810.1|705782.7|704320.3|23
1635495040000|2021-10-29 08:10:40|705806.1|704806.1|705796.9|704796.9|706284|704809|705780.7|704284|30
1635495050000|2021-10-29 08:10:50|705797|704797|705959.6|704959.6|706463.7|704972.9|705797|704337.7|28
1635495060000|2021-10-29 08:11:00|706461.3|704461.3|705993.8|704993.8|706491.2|705007.4|705950.6|704450.4|34
1635495070000|2021-10-29 08:11:10|705991.5|704991.5|706027.6|705027.6|706027.6|705027.6|705986.4|704986.4|37
1635495080000|2021-10-29 08:11:20|706014.9|705014.9|706524.8|704524.8|706527.8|705031.2|706013.7|704511.2|34
1635495090000|2021-10-29 08:11:30|706049|705049|706028.7|705028.7|706553.3|705052.4|705986.4|704497.9|37
1635495100000|2021-10-29 08:11:40|706029.2|705029.2|706508|704508|706532.1|705029.2|705969.3|704493.7|31
1635495110000|2021-10-29 08:11:50|706488.9|704488.9|706475.1|704475.1|706492.6|704974.6|705965.9|704462.4|37
1635495120000|2021-10-29 08:12:00|706473.2|704473.2|706457|704457|706476.5|704476.5|706456.6|704456.6|28
1635495130000|2021-10-29 08:12:10|706457.7|704457.7|706001.3|705001.3|706518.3|705019.8|705987|704455.4|30
1635495140000|2021-10-29 08:12:20|706002.8|705002.8|706543.4|704543.4|706555.4|705011.1|706000|704517.9|27
1635495150000|2021-10-29 08:12:30|706542.6|704542.6|706046.4|705046.4|706558.7|705052.6|706038.6|704506|37
1635495160000|2021-10-29 08:12:40|706041.2|705041.2|706519.1|704519.1|706524.4|705041.2|706041.2|704496|36
1635495170000|2021-10-29 08:12:50|706514.5|704514.5|706497.7|704497.7|706514.7|704979.3|705955.9|704479.8|27
1635495180000|2021-10-29 08:13:00|706494.1|704494.1|706486.2|704486.2|706526.6|704526.6|706465.2|704465.2|26
1635495190000|2021-10-29 08:13:10|706487.9|704487.9|706449.1|704449.1|706506.1|704506.1|706444|704444|28
1635495200000|2021-10-29 08:13:20|706446.5|704446.5|706497|704497|706500.4|704938.3|705922.7|704446.5|27
1635495210000|2021-10-29 08:13:30|706492|704492|706499.5|704499.5|706514.5|704514.5|706486.9|704486.9|29
1635495220000|2021-10-29 08:13:40|706502.1|704502.1|706544.9|704544.9|706560.5|705062.5|706042.5|704502.1|28
1635495230000|2021-10-29 08:13:50|706544.6|704544.6|706528.1|704528.1|706547.8|704547.8|706508|704508|27
1635495240000|2021-10-29 08:14:00|706531.2|704531.2|706513.9|704513.9|706552.4|705006.8|706006.8|704513.7|33
1635495250000|2021-10-29 08:14:10|706514.9|704514.9|706520|704520|706521|704521|706512.3|704512.3|17
1635495260000|2021-10-29 08:14:20|706513.5|704513.5|706520|704520|706525|704525|706513.5|704513.5|19
1635495270000|2021-10-29 08:14:30|706015.5|705015.5|706498.5|704498.5|706533.7|705036|706002.3|704498.5|29
1635495280000|2021-10-29 08:14:40|706500.7|704500.7|706527.9|704527.9|706530.5|705035.7|706017.2|704493.9|28
1635495290000|2021-10-29 08:14:50|706525.8|704525.8|706000.1|705000.1|706528.9|705019.6|705994.5|704494.5|28
1635495300000|2021-10-29 08:15:00|705996.2|704996.2|705996.3|704996.3|706514|705009.3|705994.5|704489|25
1635495310000|2021-10-29 08:15:10|706499.2|704499.2|705937.3|704937.3|706499.2|704975.2|705937.3|704425.9|32
1635495320000|2021-10-29 08:15:20|705929.5|704929.5|706346.7|704346.7|706346.7|704941.7|705831.8|704346.7|31
1635495330000|2021-10-29 08:15:30|705834.2|704834.2|706298.2|704298.2|706321|704843.7|705781.7|704294.7|33
1635495340000|2021-10-29 08:15:40|706295.8|704295.8|705834.3|704834.3|706335.9|704842|705797|704292.5|35
1635495350000|2021-10-29 08:15:50|705836.2|704836.2|706361.5|704361.5|706405.5|704908|705835.8|704358|36
1635495360000|2021-10-29 08:16:00|705867.3|704867.3|706263.1|704263.1|706360.4|704867.3|705759.4|704239.7|36
1635495370000|2021-10-29 08:16:10|706271.9|704271.9|705845.2|704845.2|706359.3|704855.6|705844.1|704271.9|32
1635495380000|2021-10-29 08:16:20|705840.3|704840.3|706327.1|704327.1|706330.4|704840.3|705818.8|704299|31
1635495390000|2021-10-29 08:16:30|706328.3|704328.3|706331.4|704331.4|706342.1|704844.8|705808.6|704320|31
1635495400000|2021-10-29 08:16:40|705778.7|704778.7|705851.6|704851.6|706345.1|704863.7|705778.7|704345.1|31
1635495410000|2021-10-29 08:16:50|705863.6|704863.6|706256.1|704256.1|706292.4|704863.6|705783.6|704256.1|29
1635495420000|2021-10-29 08:17:00|706257.3|704257.3|705605.4|704605.4|706257.3|704762.5|705598.5|704107.6|38
1635495430000|2021-10-29 08:17:10|705609.2|704609.2|705996.9|703996.9|706105.6|704609.2|705592.8|703996.9|37
1635495440000|2021-10-29 08:17:20|705988.2|703988.2|705932.6|703932.6|706001.7|704384.5|705384.5|703859|40
1635495450000|2021-10-29 08:17:30|705957.8|703957.8|706021.5|704021.5|706031.6|704031.6|705948|703948|40
1635495460000|2021-10-29 08:17:40|706020.8|704020.8|706081.3|704081.3|706081.3|704081.3|706014.7|704014.7|34
1635495470000|2021-10-29 08:17:50|706080.7|704080.7|706075.7|704075.7|706099.3|704099.3|706075|704075|32
1635495480000|2021-10-29 08:18:00|706083.9|704083.9|706084.7|704084.7|706088.6|704579.6|705575.8|704072.6|32
1635495490000|2021-10-29 08:18:10|706098|704098|706049.1|704049.1|706099.8|704604.7|705554.5|704018.7|32
1635495500000|2021-10-29 08:18:20|706042.6|704042.6|706071.2|704071.2|706071.2|704071.2|706039|704039|30
1635495510000|2021-10-29 08:18:30|705567.5|704567.5|706072.4|704072.4|706083.5|704577.2|705567.5|704064.5|24
1635495520000|2021-10-29 08:18:40|706089|704089|705534|704534|706089|704535.9|705532.4|704033.6|25
1635495530000|2021-10-29 08:18:50|705532.7|704532.7|706049.9|704049.9|706049.9|704537|705531.7|704036.2|29
1635495540000|2021-10-29 08:19:00|706049.7|704049.7|705562.1|704562.1|706059.7|704570.2|705551.1|704026|30
1635495550000|2021-10-29 08:19:10|706064.1|704064.1|705567.8|704567.8|706076.8|704577.4|705560.6|704059.7|33
1635495560000|2021-10-29 08:19:20|705567.7|704567.7|705566|704566|705579.4|704579.4|705564.7|704564.7|26
1635495570000|2021-10-29 08:19:30|706052|704052|705549.8|704549.8|706052.4|704564.8|705547.8|704052|28
1635495580000|2021-10-29 08:19:40|705548.8|704548.8|705507.6|704507.6|706079.6|704549.7|705507.6|704026.4|34
1635495590000|2021-10-29 08:19:50|705509.1|704509.1|706037|704037|706041.1|704555.2|705495.9|704015|31
1635495600000|2021-10-29 08:20:00|706025.2|704025.2|705535.4|704535.4|706035.5|704552|705490.5|704016.1|37
1635495610000|2021-10-29 08:20:10|705538.5|704538.5|705540.5|704540.5|705558.2|704558.2|705521.8|704521.8|33
1635495620000|2021-10-29 08:20:20|705548.3|704548.3|705539.1|704539.1|705550.9|704550.9|705520.9|704520.9|26
1635495630000|2021-10-29 08:20:30|705539.9|704539.9|705586.3|704586.3|706096|704600.4|705539.9|704096|35
1635495640000|2021-10-29 08:20:40|705585.8|704585.8|705573.3|704573.3|705596.1|704596.1|705570.9|704570.9|24
1635495650000|2021-10-29 08:20:50|705574|704574|705643.7|704643.7|706153.7|704656.8|705572.6|704075.4|35
1635495660000|2021-10-29 08:21:00|705646.8|704646.8|705694.2|704694.2|706196|704709.8|705612.7|704108.2|37
1635495670000|2021-10-29 08:21:10|705694.4|704694.4|706151.6|704151.6|706197.4|704702.2|705647|704128.1|37
1635495680000|2021-10-29 08:21:20|706141.7|704141.7|706039.1|704039.1|706143.4|704630.1|705558|704039.1|34
1635495690000|2021-10-29 08:21:30|706037.7|704037.7|705557.2|704557.2|706052.6|704571.4|705551.3|704037.7|28
1635495700000|2021-10-29 08:21:40|705560|704560|706045.2|704045.2|706100.9|704604.3|705535.5|704031.3|33
1635495710000|2021-10-29 08:21:50|706034.6|704034.6|705559.2|704559.2|706062.9|704569.2|705542|704034.6|25
1635495720000|2021-10-29 08:22:00|705554.1|704554.1|706103.1|704103.1|706109.9|704611.9|705542.1|704080.6|32
1635495730000|2021-10-29 08:22:10|706100.6|704100.6|706048.3|704048.3|706104.1|704555.3|705553.6|704048.3|32
1635495740000|2021-10-29 08:22:20|706050.6|704050.6|706032.1|704032.1|706058.1|704548.4|705538.1|704029.4|31
1635495750000|2021-10-29 08:22:30|706031.5|704031.5|706042.4|704042.4|706062|704557.3|705545.2|703969.5|34
1635495760000|2021-10-29 08:22:40|706039.2|704039.2|706001.2|704001.2|706057.1|704511.7|705507|703971.9|38
1635495770000|2021-10-29 08:22:50|705989.1|703989.1|705998|703998|706015.2|704500.4|705462.8|703964.5|37
1635495780000|2021-10-29 08:23:00|705996.9|703996.9|705971.9|703971.9|706013.9|704527.4|705479.6|703969.8|33
1635495790000|2021-10-29 08:23:10|705971.2|703971.2|705933.3|703933.3|705971.5|704490.5|705428.9|703908.6|38
1635495800000|2021-10-29 08:23:20|705933|703933|705988.4|703988.4|705998.9|704501.8|705466.1|703932.7|30
1635495810000|2021-10-29 08:23:30|705980.4|703980.4|706023.8|704023.8|706045|704544.8|705517|703980.4|35
1635495820000|2021-10-29 08:23:40|706025.1|704025.1|705981.8|703981.8|706025.6|704025.6|705981.8|703981.8|25
1635495830000|2021-10-29 08:23:50|705982.1|703982.1|705446.3|704446.3|705992.5|704494.4|705446.3|703940.9|32
1635495840000|2021-10-29 08:24:00|705447.1|704447.1|705949.8|703949.8|705957.3|704462.9|705447.1|703894.6|31
1635495850000|2021-10-29 08:24:10|705949.4|703949.4|705930.3|703930.3|705949.4|704458.8|705433.5|703929.2|20
1635495860000|2021-10-29 08:24:20|705930|703930|705390.2|704390.2|705949.8|704390.2|705382.8|703876.2|24
1635495870000|2021-10-29 08:24:30|705381.2|704381.2|705383.6|704383.6|705876.8|704390.9|705372.1|703866.1|26
1635495880000|2021-10-29 08:24:40|705381.7|704381.7|705765.5|703765.5|705847.4|704383.1|705325|703765.5|27
1635495890000|2021-10-29 08:24:50|705759.2|703759.2|705788.3|703788.3|705790.7|704285.2|705246.2|703753.6|27
1635495900000|2021-10-29 08:25:00|705787.2|703787.2|705329.4|704329.4|705789.8|704329.4|705275.1|703777.5|28
1635495910000|2021-10-29 08:25:10|705343.2|704343.2|705329.3|704329.3|705882.6|704383.4|705315.4|703827.9|36
1635495920000|2021-10-29 08:25:20|705330.9|704330.9|705363.5|704363.5|705370.1|704370.1|705326.9|704326.9|18
1635495930000|2021-10-29 08:25:30|705370|704370|705334.9|704334.9|705372.5|704372.5|705334.5|704334.5|28
1635495940000|2021-10-29 08:25:40|705337.1|704337.1|705335.2|704335.2|705338.6|704338.6|705331.9|704331.9|15
1635495950000|2021-10-29 08:25:50|705334.3|704334.3|705350.4|704350.4|705841.2|704356|705301.9|703782.1|34
1635495960000|2021-10-29 08:26:00|705346.8|704346.8|705379.9|704379.9|705858.8|704383.2|705346.8|703856.4|25
1635495970000|2021-10-29 08:26:10|705472.6|704472.6|705536.2|704536.2|706044.1|704550.7|705472.6|704022.6|32
1635495980000|2021-10-29 08:26:20|705535.1|704535.1|706032.9|704032.9|706032.9|704535.1|705523.3|704032.9|22
1635495990000|2021-10-29 08:26:30|706031.5|704031.5|705532.5|704532.5|706034.5|704534.8|705531.4|704030.7|18
1635496000000|2021-10-29 08:26:40|705532.4|704532.4|705988|703988|706022.7|704551|705499.5|703987.9|28
1635496010000|2021-10-29 08:26:50|705981.4|703981.4|705487.1|704487.1|705981.7|704502|705457.9|703959.6|33
1635496020000|2021-10-29 08:27:00|705484.3|704484.3|705487.3|704487.3|705992.7|704494.2|705484.3|703984.3|24
1635496030000|2021-10-29 08:27:10|705488.9|704488.9|705485.4|704485.4|705982.5|704493.6|705483.2|703982.5|21
1635496040000|2021-10-29 08:27:20|705476.7|704476.7|705505.5|704505.5|705505.7|704505.7|705476.7|704476.7|29
1635496050000|2021-10-29 08:27:30|705503|704503|705466|704466|705972.8|704504.9|705456.9|703960.1|27
1635496060000|2021-10-29 08:27:40|705464.3|704464.3|705471.9|704471.9|705967.2|704482.8|705464.3|703965.4|19
1635496070000|2021-10-29 08:27:50|705472|704472|705464.5|704464.5|705976.6|704480.1|705457.3|703961.6|26
1635496080000|2021-10-29 08:28:00|705465.7|704465.7|705957.8|703957.8|705966.8|704480.1|705443|703954.4|31
1635496090000|2021-10-29 08:28:10|705959.4|703959.4|705444.7|704444.7|705983.5|704478.5|705439.8|703959.4|29
1635496100000|2021-10-29 08:28:20|705445|704445|705458.6|704458.6|705466.8|704466.8|705440.8|704440.8|24
1635496110000|2021-10-29 08:28:30|705456.6|704456.6|705485.3|704485.3|706040.9|704542.4|705455.7|704031.5|33
1635496120000|2021-10-29 08:28:40|705978.8|703978.8|705480.6|704480.6|705978.8|704499.9|705466.1|703949.3|29
1635496130000|2021-10-29 08:28:50|705481.2|704481.2|705474.2|704474.2|705483|704483|705466.1|704466.1|31
1635496140000|2021-10-29 08:29:00|705480.2|704480.2|705489.7|704489.7|705496.9|704496.9|705470.2|704470.2|34
1635496150000|2021-10-29 08:29:10|705973.3|703973.3|705990|703990|705995.5|704502.3|705473.5|703973.3|35
1635496160000|2021-10-29 08:29:20|705989.9|703989.9|705499.4|704499.4|705989.9|704503.9|705482.4|703989.9|33
1635496170000|2021-10-29 08:29:30|705495.1|704495.1|705509.2|704509.2|706010.9|704509.2|705484.2|703980.4|28
1635496180000|2021-10-29 08:29:40|705505.9|704505.9|706009.8|704009.8|706011.9|704518.6|705505.5|704006.2|26
1635496190000|2021-10-29 08:29:50|705513.9|704513.9|705522.8|704522.8|706020.8|704534.3|705499.1|704009.7|32
1635496200000|2021-10-29 08:30:00|706010.6|704010.6|705490.8|704490.8|706015.5|704525.6|705490.8|704005.3|27
1635496210000|2021-10-29 08:30:10|705487.7|704487.7|705500.6|704500.6|705521|704521|705487.7|704487.7|32
1635496220000|2021-10-29 08:30:20|705516.4|704516.4|706013.1|704013.1|706028.1|704529.2|705499.2|704011.6|28
1635496230000|2021-10-29 08:30:30|705514.4|704514.4|706008.2|704008.2|706015.7|704526.5|705510.3|704006.9|21
1635496240000|2021-10-29 08:30:40|705503|704503|706011.3|704011.3|706027.2|704511|705499|703980.8|26
1635496250000|2021-10-29 08:30:50|706011.2|704011.2|705505|704505|706011.6|704517.9|705501.8|704010.5|27
1635496260000|2021-10-29 08:31:00|705505.7|704505.7|705424.8|704424.8|706003.2|704505.7|705424.8|703938.6|28
1635496270000|2021-10-29 08:31:10|705437.4|704437.4|705454.7|704454.7|705946|704454.7|705430.7|703929.5|33
1635496280000|2021-10-29 08:31:20|705942.6|703942.6|705485.1|704485.1|705987.4|704489.3|705471.6|703937.5|33
1635496290000|2021-10-29 08:31:30|705957.3|703957.3|705486.4|704486.4|706016.1|704504.4|705462.1|703957.3|31
1635496300000|2021-10-29 08:31:40|705482|704482|705477.6|704477.6|705982.9|704486.1|705469.1|703963.1|26
1635496310000|2021-10-29 08:31:50|705476.6|704476.6|705946.8|703946.8|705954.1|704476.6|705441|703937.6|28
1635496320000|2021-10-29 08:32:00|705455.1|704455.1|705449.8|704449.8|705956.3|704455.1|705434.4|703930.5|34
1635496330000|2021-10-29 08:32:10|705454.5|704454.5|705504.3|704504.3|706022.1|704517.3|705448.3|703974.5|32
1635496340000|2021-10-29 08:32:20|705504|704504|705968.2|703968.2|705991.2|704506.8|705485.9|703968.2|30
1635496350000|2021-10-29 08:32:30|705955.7|703955.7|705937|703937|705984.8|704472.6|705433.7|703933.8|37
1635496360000|2021-10-29 08:32:40|705435.2|704435.2|705437.5|704437.5|705963.6|704449.6|705426.8|703928.7|34
1635496370000|2021-10-29 08:32:50|705440.1|704440.1|705430.3|704430.3|705953.9|704463.5|705430.3|703953.9|24
1635496380000|2021-10-29 08:33:00|705916.6|703916.6|705845.2|703845.2|705940|704437.7|705352.1|703818.6|36
1635496390000|2021-10-29 08:33:10|705852.2|703852.2|705446.2|704446.2|705942.8|704448.9|705437.8|703848.5|32
1635496400000|2021-10-29 08:33:20|705446.6|704446.6|705937.3|703937.3|705937.5|704447.6|705443.8|703933.7|17
1635496410000|2021-10-29 08:33:30|705937.7|703937.7|705439.8|704439.8|705937.7|704445.9|705437.9|703937.7|26
1635496420000|2021-10-29 08:33:40|705441.2|704441.2|705434|704434|705929|704441.2|705427|703916.3|27
1635496430000|2021-10-29 08:33:50|705929.4|703929.4|705446.3|704446.3|705945.3|704452.1|705445.3|703929.4|23
1635496440000|2021-10-29 08:34:00|705445.1|704445.1|705497.4|704497.4|706001.7|704501.3|705445.1|703991|28
1635496450000|2021-10-29 08:34:10|705489.8|704489.8|705497.5|704497.5|706008.2|704505.3|705488|703997|25
1635496460000|2021-10-29 08:34:20|705495.2|704495.2|705483.1|704483.1|706041.2|704531.5|705481.1|703969.4|33
1635496470000|2021-10-29 08:34:30|705922.8|703922.8|705923.7|703923.7|705933.5|704417.4|705417.4|703898.2|37
1635496480000|2021-10-29 08:34:40|705921.9|703921.9|705896.2|703896.2|705926.3|704422.3|705421.8|703884.3|33
1635496490000|2021-10-29 08:34:50|705900.1|703900.1|705344.3|704344.3|705911.3|704404.1|705341.4|703847.2|30
1635496500000|2021-10-29 08:35:00|705334.3|704334.3|705470.4|704470.4|706007|704473.7|705294.5|703806.2|37
1635496510000|2021-10-29 08:35:10|705463|704463|705963|703963|706029.1|704502.3|705463|703963|38
1635496520000|2021-10-29 08:35:20|705486.6|704486.6|706037.7|704037.7|706037.7|704507.2|705486.6|703983.2|39
1635496530000|2021-10-29 08:35:30|706028.4|704028.4|706029.3|704029.3|706040.2|704535.5|705499|704019.4|35
1635496540000|2021-10-29 08:35:40|706039.9|704039.9|706264.2|704264.2|706318.4|704572.8|705572.8|704039.9|37
1635496550000|2021-10-29 08:35:50|706258.7|704258.7|706321.1|704321.1|706336.5|704812.3|705782.8|704258.7|37
1635496560000|2021-10-29 08:36:00|706320|704320|706342.5|704342.5|706348.7|704834.8|705785.6|704287.8|35
1635496570000|2021-10-29 08:36:10|706362.2|704362.2|706178.4|704178.4|706362.2|704778.7|705664.6|704170.1|36
1635496580000|2021-10-29 08:36:20|706173.6|704173.6|705668|704668|706190.6|704668|705601.2|704109.7|38
1635496590000|2021-10-29 08:36:30|705669.8|704669.8|706145.8|704145.8|706191.4|704683.2|705622.8|704114.6|39
1635496600000|2021-10-29 08:36:40|706135.3|704135.3|706197.4|704197.4|706223|704688.1|705688.1|704135.3|38
1635496610000|2021-10-29 08:36:50|706194.2|704194.2|706159.1|704159.1|706205.2|704664.1|705664.1|704159.1|37
1635496620000|2021-10-29 08:37:00|706159.6|704159.6|705570.8|704570.8|706170|704570.8|705568.5|704021.1|38
1635496630000|2021-10-29 08:37:10|706068.7|704068.7|706056.1|704056.1|706068.7|704569.7|705539.8|704033.3|37
1635496640000|2021-10-29 08:37:20|706055.3|704055.3|706066.7|704066.7|706077.7|704559.7|705558.1|704051.6|37
1635496650000|2021-10-29 08:37:30|706068|704068|706062.6|704062.6|706093.1|704093.1|706039.7|704039.7|29
1635496660000|2021-10-29 08:37:40|706063.8|704063.8|706074.7|704074.7|706095.5|704582.2|705582.2|704061.5|36
1635496670000|2021-10-29 08:37:50|706073.1|704073.1|706060.8|704060.8|706093.1|704597.3|705597.3|704055.4|34
1635496680000|2021-10-29 08:38:00|706059|704059|706050.5|704050.5|706061|704061|706012.2|704012.2|34
1635496690000|2021-10-29 08:38:10|706052.6|704052.6|705951.9|703951.9|706062.9|704460.8|705460.8|703950.7|32
1635496700000|2021-10-29 08:38:20|705953.8|703953.8|705364.9|704364.9|705972.1|704397.6|705361.3|703877.2|36
1635496710000|2021-10-29 08:38:30|705367.6|704367.6|705911.8|703911.8|705914|704405.5|705365.8|703887.9|31
1635496720000|2021-10-29 08:38:40|705903.7|703903.7|705965.9|703965.9|705992.5|704489.6|705408.2|703903.7|33
1635496730000|2021-10-29 08:38:50|705971.9|703971.9|705899.5|703899.5|705973|704469.6|705422|703886.5|36
1635496740000|2021-10-29 08:39:00|705896.4|703896.4|705365.9|704365.9|705896.4|704387.4|705360.9|703857|34
1635496750000|2021-10-29 08:39:10|705365.5|704365.5|705324.1|704324.1|705845.3|704378.9|705321.8|703819.8|33
1635496760000|2021-10-29 08:39:20|705323.1|704323.1|705346|704346|705848.8|704346|705323.1|703832.6|26
1635496770000|2021-10-29 08:39:30|705346.1|704346.1|705841.4|703841.4|705856.8|704352.2|705333.5|703840.1|34
1635496780000|2021-10-29 08:39:40|705842.3|703842.3|705862.7|703862.7|705920.9|704411.6|705365.5|703842.3|37
1635496790000|2021-10-29 08:39:50|705860.6|703860.6|705830.7|703830.7|705868.2|704359.1|705326.1|703828.2|39
1635496800000|2021-10-29 08:40:00|705835|703835|705907.6|703907.6|705916.5|704387.3|705367.9|703828.8|33
1635496810000|2021-10-29 08:40:10|705896.5|703896.5|705432.2|704432.2|705969.7|704456|705421.5|703896.5|38
1635496820000|2021-10-29 08:40:20|705432.8|704432.8|705955.8|703955.8|705956.7|704453.6|705430.4|703928.1|38
1635496830000|2021-10-29 08:40:30|705963.7|703963.7|705974.9|703974.9|705998|703998|705952.8|703952.8|33
1635496840000|2021-10-29 08:40:40|705976.8|703976.8|705953.8|703953.8|706010.2|704499.5|705431.8|703934.1|36
1635496850000|2021-10-29 08:40:50|705946.1|703946.1|705950|703950|705954.4|704442|705436.6|703938.7|28
1635496860000|2021-10-29 08:41:00|705453.4|704453.4|705951.4|703951.4|705970.6|704470.9|705439.8|703948.6|32
1635496870000|2021-10-29 08:41:10|705954.7|703954.7|705350.3|704350.3|705954.7|704450.5|705350.3|703847.5|37
1635496880000|2021-10-29 08:41:20|705359.7|704359.7|705825.3|703825.3|705845.4|704359.7|705341.5|703822.1|30
1635496890000|2021-10-29 08:41:30|705342.6|704342.6|705398.4|704398.4|705918.9|704407|705335.6|703872.2|36
1635496900000|2021-10-29 08:41:40|705390.9|704390.9|705497.9|704497.9|706014.3|704497.9|705390.9|703904.4|40
1635496910000|2021-10-29 08:41:50|705498.1|704498.1|706040.3|704040.3|706057.1|704530.9|705495.4|704003.8|33
1635496920000|2021-10-29 08:42:00|706036.2|704036.2|706031.7|704031.7|706036.2|704548|705530|704027.9|33
1635496930000|2021-10-29 08:42:10|706032.3|704032.3|705504.1|704504.1|706038.9|704536.1|705497.9|703999|34
1635496940000|2021-10-29 08:42:20|705503.3|704503.3|705514.2|704514.2|706044.6|704536.9|705503.3|704040.2|39
1635496950000|2021-10-29 08:42:30|705513.5|704513.5|705503.1|704503.1|706024.9|704527.4|705503.1|704015.8|38
1635496960000|2021-10-29 08:42:40|705504.1|704504.1|706071.9|704071.9|706097.9|704588|705502.7|704013.9|37
1635496970000|2021-10-29 08:42:50|705477.6|704477.6|705908.9|703908.9|705980.3|704498.8|705384.6|703890.4|36
1635496980000|2021-10-29 08:43:00|705905.6|703905.6|705432|704432|705905.6|704442.3|705390.7|703878.5|40
1635496990000|2021-10-29 08:43:10|705431.8|704431.8|705445.1|704445.1|705956.9|704471.6|705431.8|703947.3|37
1635497000000|2021-10-29 08:43:20|705446.4|704446.4|705401.7|704401.7|705942.7|704446.4|705382.8|703878.3|36
1635497010000|2021-10-29 08:43:30|705413.4|704413.4|705396.7|704396.7|705414.1|704414.1|705377.7|704377.7|33
1635497020000|2021-10-29 08:43:40|705406.6|704406.6|705376.2|704376.2|705406.6|704406.6|705364.1|704364.1|34
1635497030000|2021-10-29 08:43:50|705374.9|704374.9|705384.3|704384.3|705384.3|704384.3|705372.3|704372.3|18
1635497040000|2021-10-29 08:44:00|705384.8|704384.8|705403.2|704403.2|705419.7|704419.7|705379.7|704379.7|36
1635497050000|2021-10-29 08:44:10|705401.9|704401.9|705450.5|704450.5|705939.1|704452.6|705397.7|703939.1|30
1635497060000|2021-10-29 08:44:20|705451.2|704451.2|705456.4|704456.4|705459.1|704459.1|705439.7|704439.7|32
1635497070000|2021-10-29 08:44:30|705473.8|704473.8|705453.9|704453.9|705969.3|704480.9|705428.3|703944.9|40
1635497080000|2021-10-29 08:44:40|705452.6|704452.6|705453.3|704453.3|705472.1|704472.1|705450.2|704450.2|34
1635497090000|2021-10-29 08:44:50|705454.5|704454.5|705831.3|703831.3|705878.8|704458.4|705406.9|703817.2|34
1635497100000|2021-10-29 08:45:00|705850.8|703850.8|705438.7|704438.7|705930.7|704456|705320.7|703850.8|38
1635497110000|2021-10-29 08:45:10|705935.6|703935.6|705391.8|704391.8|705935.6|704423.8|705391.8|703908.7|31
1635497120000|2021-10-29 08:45:20|705388.8|704388.8|705852|703852|705868|704388.8|705365.4|703837.9|33
1635497130000|2021-10-29 08:45:30|705853.9|703853.9|705395.5|704395.5|705916.8|704411.1|705369.5|703853.9|36
1635497140000|2021-10-29 08:45:40|705441.7|704441.7|705418.2|704418.2|705954.4|704448|705398.8|703917.4|38
1635497150000|2021-10-29 08:45:50|705403.1|704403.1|705930.4|703930.4|705949.3|704448.7|705401.5|703901.9|36
1635497160000|2021-10-29 08:46:00|705426.9|704426.9|705424.3|704424.3|705432.9|704432.9|705418.8|704418.8|37
1635497170000|2021-10-29 08:46:10|705422|704422|705950.7|703950.7|705964.1|704456.5|705421.8|703950.7|35
1635497180000|2021-10-29 08:46:20|705946.2|703946.2|705433.4|704433.4|705975.8|704464.9|705400|703946.2|37
1635497190000|2021-10-29 08:46:30|705422.3|704422.3|705445.1|704445.1|705946.1|704463.6|705422.3|703946.1|32
1635497200000|2021-10-29 08:46:40|705447.9|704447.9|705431|704431|705447.9|704447.9|705419.2|704419.2|38
1635497210000|2021-10-29 08:46:50|705431.8|704431.8|705443.4|704443.4|705454.5|704454.5|705431.8|704431.8|29
1635497220000|2021-10-29 08:47:00|705444.4|704444.4|705485.1|704485.1|705496.5|704496.5|705440.9|704440.9|28
1635497230000|2021-10-29 08:47:10|705484.2|704484.2|705509|704509|705989.1|704509.5|705482.9|703976.5|34
1635497240000|2021-10-29 08:47:20|705510.2|704510.2|705484.6|704484.6|705999.3|704510.2|705483.5|703982.2|32
1635497250000|2021-10-29 08:47:30|705465.8|704465.8|705475.2|704475.2|705487.4|704487.4|705444.3|704444.3|39
1635497260000|2021-10-29 08:47:40|705476.4|704476.4|705450.1|704450.1|705483.9|704483.9|705450.1|704450.1|34
1635497270000|2021-10-29 08:47:50|705449.7|704449.7|705916.7|703916.7|705946.8|704463.1|705425.5|703916.7|36
1635497280000|2021-10-29 08:48:00|705933.3|703933.3|705951.7|703951.7|705951.7|703951.7|705921.5|703921.5|28
1635497290000|2021-10-29 08:48:10|705950.6|703950.6|705489.5|704489.5|705954.9|704489.5|705452.7|703934.9|33
1635497300000|2021-10-29 08:48:20|705487.7|704487.7|705490.5|704490.5|705985.1|704506.3|705477.9|703978|31
1635497310000|2021-10-29 08:48:30|705490.9|704490.9|705473.6|704473.6|705509.6|704509.6|705473.6|704473.6|24
1635497320000|2021-10-29 08:48:40|705472.7|704472.7|705468.9|704468.9|705473.8|704473.8|705461|704461|22
1635497330000|2021-10-29 08:48:50|705482.5|704482.5|705470.1|704470.1|705482.5|704482.5|705466.3|704466.3|18
1635497340000|2021-10-29 08:49:00|705479.9|704479.9|705461.4|704461.4|705482.9|704482.9|705461.4|704461.4|27
1635497350000|2021-10-29 08:49:10|705947.6|703947.6|705465|704465|705947.6|704467.9|705436.5|703928.4|33
1635497360000|2021-10-29 08:49:20|705465.6|704465.6|705460.2|704460.2|705473|704473|705445.7|704445.7|34
1635497370000|2021-10-29 08:49:30|705457.1|704457.1|705439.5|704439.5|705939.3|704457.1|705420.3|703924.5|38
1635497380000|2021-10-29 08:49:40|705432.2|704432.2|705476.7|704476.7|705985.6|704492.2|705430.4|703951.1|39
1635497390000|2021-10-29 08:49:50|705475|704475|705467.1|704467.1|705493.4|704493.4|705457|704457|31
1635497400000|2021-10-29 08:50:00|705468.1|704468.1|706025|704025|706025|704560.6|705461|704025|29
1635497410000|2021-10-29 08:50:10|706022.1|704022.1|706061.5|704061.5|706061.9|704564.9|705537.9|704014.6|35
1635497420000|2021-10-29 08:50:20|706067.2|704067.2|705562.7|704562.7|706068.1|704570.3|705559.2|704063.1|31
1635497430000|2021-10-29 08:50:30|705559.2|704559.2|705562.4|704562.4|705572.7|704572.7|705558.6|704558.6|28
1635497440000|2021-10-29 08:50:40|705566|704566|705916.7|703916.7|705916.7|704566|705402.3|703881.6|38
1635497450000|2021-10-29 08:50:50|705422.5|704422.5|705943.7|703943.7|705950.3|704427.3|705422.5|703925.3|28
1635497460000|2021-10-29 08:51:00|705943.8|703943.8|705935|703935|705946.1|704438.5|705434|703935|23
1635497470000|2021-10-29 08:51:10|705934.2|703934.2|705863.3|703863.3|705946.8|704442.1|705434.6|703850.8|30
1635497480000|2021-10-29 08:51:20|705876.4|703876.4|705876.7|703876.7|705882.2|703882.2|705854.9|703854.9|34
1635497490000|2021-10-29 08:51:30|705867.4|703867.4|705839|703839|705898.7|704407.2|705386.6|703839|31
1635497500000|2021-10-29 08:51:40|705837.3|703837.3|705821.5|703821.5|705841.9|703841.9|705790.1|703790.1|26
1635497510000|2021-10-29 08:51:50|705823.3|703823.3|705806.1|703806.1|705823.3|704314.6|705314.6|703796.4|36
1635497520000|2021-10-29 08:52:00|705807.4|703807.4|705783.4|703783.4|705808.1|703808.1|705779.5|703779.5|35
1635497530000|2021-10-29 08:52:10|705779.5|703779.5|705249.7|704249.7|705783.9|704253|705232.1|703773.6|34
1635497540000|2021-10-29 08:52:20|705239.9|704239.9|705740.4|703740.4|705745.6|704251.5|705217.1|703712.3|29
1635497550000|2021-10-29 08:52:30|705740|703740|705769.8|703769.8|705782.2|704269.2|705241|703733.6|28
1635497560000|2021-10-29 08:52:40|705768.8|703768.8|705192.8|704192.8|705778|704231.9|705192.8|703712.5|29
1635497570000|2021-10-29 08:52:50|705195.1|704195.1|705680.9|703680.9|705733.1|704199.5|705180.3|703679.7|34
1635497580000|2021-10-29 08:53:00|705200.8|704200.8|705170.5|704170.5|705741.8|704242.9|705170.5|703688.1|40
1635497590000|2021-10-29 08:53:10|705664.8|703664.8|705208|704208|705664.8|704222.4|705163.7|703664.8|35
1635497600000|2021-10-29 08:53:20|705189.2|704189.2|705245|704245|705754.2|704253.4|705187.5|703715.4|37
1635497610000|2021-10-29 08:53:30|705765.7|703765.7|705218.4|704218.4|705765.7|704249|705216.7|703765.7|22
1635497620000|2021-10-29 08:53:40|705214.8|704214.8|705231.5|704231.5|705266.8|704266.8|705213.4|704213.4|29
1635497630000|2021-10-29 08:53:50|705218.1|704218.1|705235.4|704235.4|705243.9|704243.9|705218.1|704218.1|34
1635497640000|2021-10-29 08:54:00|705243.7|704243.7|705199.2|704199.2|705717.5|704243.7|705193.5|703707|32
1635497650000|2021-10-29 08:54:10|705199.5|704199.5|705230.2|704230.2|705746.5|704252|705199.5|703746.5|36
1635497660000|2021-10-29 08:54:20|705232.1|704232.1|705242|704242|705245.1|704245.1|705229.9|704229.9|28
1635497670000|2021-10-29 08:54:30|705237|704237|705237.5|704237.5|705749|704253.9|705226.8|703726.8|35
1635497680000|2021-10-29 08:54:40|705242.9|704242.9|705235.7|704235.7|705762.3|704256.6|705235.7|703751.1|23
1635497690000|2021-10-29 08:54:50|705236|704236|705316.3|704316.3|705831.9|704329.3|705233.9|703802|30
1635497700000|2021-10-29 08:55:00|705322.8|704322.8|705394.3|704394.3|705909.3|704409.3|705317.9|703860.3|35
1635497710000|2021-10-29 08:55:10|705393.2|704393.2|705446.3|704446.3|705937.4|704456.6|705383.6|703922.1|26
1635497720000|2021-10-29 08:55:20|705436.4|704436.4|705894.7|703894.7|705904.9|704450.2|705398.4|703894.7|36
1635497730000|2021-10-29 08:55:30|705889|703889|705341.5|704341.5|705920|704423.8|705340|703842.6|30
1635497740000|2021-10-29 08:55:40|705335.7|704335.7|705830.7|703830.7|705863.4|704354.2|705315.3|703823.4|38
1635497750000|2021-10-29 08:55:50|705337.7|704337.7|705350.3|704350.3|705868.9|704366.9|705331.1|703825.2|39
1635497760000|2021-10-29 08:56:00|705357.2|704357.2|705449.1|704449.1|705931.1|704458.1|705352.5|703861|31
1635497770000|2021-10-29 08:56:10|705443.3|704443.3|705445.4|704445.4|705958|704471.1|705437.7|703939.3|38
1635497780000|2021-10-29 08:56:20|705447.3|704447.3|705452.3|704452.3|705454.7|704454.7|705433|704433|22
1635497790000|2021-10-29 08:56:30|705457.3|704457.3|705446.7|704446.7|705457.3|704457.3|705439|704439|26
1635497800000|2021-10-29 08:56:40|705455.9|704455.9|705967.9|703967.9|705967.9|704471.3|705415.1|703967.9|29
1635497810000|2021-10-29 08:56:50|705967.7|703967.7|705461.4|704461.4|705977.9|704468.2|705449.2|703961.9|27
1635497820000|2021-10-29 08:57:00|705463.1|704463.1|705456.8|704456.8|705464|704464|705452.4|704452.4|19
1635497830000|2021-10-29 08:57:10|705453.8|704453.8|705458.9|704458.9|705464.5|704464.5|705453.8|704453.8|18
1635497840000|2021-10-29 08:57:20|705471|704471|705470.4|704470.4|705481.2|704481.2|705461.1|704461.1|22
1635497850000|2021-10-29 08:57:30|705472|704472|705526.6|704526.6|706042.9|704542.9|705470.4|704041.9|24
1635497860000|2021-10-29 08:57:40|705526.3|704526.3|706036|704036|706040.8|704555|705524.9|704030|30
1635497870000|2021-10-29 08:57:50|706036.3|704036.3|706000.4|704000.4|706038.4|704521.3|705500|704000.4|29
1635497880000|2021-10-29 08:58:00|705996.9|703996.9|705516.1|704516.1|706023.6|704531.6|705503.4|703994.5|24
1635497890000|2021-10-29 08:58:10|705517.2|704517.2|705503|704503|705528.8|704528.8|705496.9|704496.9|24
1635497900000|2021-10-29 08:58:20|705500.4|704500.4|705503.8|704503.8|705983.4|704505.3|705496.4|703980.9|21
1635497910000|2021-10-29 08:58:30|705508.4|704508.4|705401.3|704401.3|706012.2|704510.4|705387.4|703895.8|29
1635497920000|2021-10-29 08:58:40|705399.6|704399.6|705437.9|704437.9|705437.9|704437.9|705384.3|704384.3|23
1635497930000|2021-10-29 08:58:50|705442|704442|705432.7|704432.7|705444.3|704444.3|705419.3|704419.3|18
1635497940000|2021-10-29 08:59:00|705429.1|704429.1|705425.3|704425.3|705920.1|704437|705420.8|703909.9|18
1635497950000|2021-10-29 08:59:10|705427.5|704427.5|705440.9|704440.9|705441.1|704441.1|705423.7|704423.7|19
1635497960000|2021-10-29 08:59:20|705940.8|703940.8|705957.3|703957.3|705962.1|703962.1|705940.8|703940.8|15
1635497970000|2021-10-29 08:59:30|705950.7|703950.7|705497.8|704497.8|705998.4|704516|705473.3|703948|24
1635497980000|2021-10-29 08:59:40|705498.8|704498.8|705528.5|704528.5|705548|704548|705492.8|704492.8|20
1635497990000|2021-10-29 08:59:50|706026.1|704026.1|706027.6|704027.6|706031.2|704031.2|706015.4|704015.4|24
1635498000000|2021-10-29 09:00:00|706019.8|704019.8|705501|704501|706024.3|704511.5|705497.4|703990.2|32
1635498010000|2021-10-29 09:00:10|705514|704514|705495.1|704495.1|705999.6|704519.1|705495.1|703999.6|21
1635498020000|2021-10-29 09:00:20|705494.9|704494.9|705491|704491|706003|704503|705491|703996.4|24
1635498030000|2021-10-29 09:00:30|705491.9|704491.9|705500.6|704500.6|705504.2|704504.2|705482.9|704482.9|31
1635498040000|2021-10-29 09:00:40|705499.4|704499.4|706025.5|704025.5|706025.5|704506.3|705493.1|704006.4|24
1635498050000|2021-10-29 09:00:50|706019|704019|706072.3|704072.3|706072.3|704577.3|705513.6|704019|30
1635498060000|2021-10-29 09:01:00|706068.3|704068.3|706024.8|704024.8|706078.3|704519.8|705514.2|704012.6|28
1635498070000|2021-10-29 09:01:10|706025.6|704025.6|705511.9|704511.9|706025.6|704519.6|705498.5|704003.7|26
1635498080000|2021-10-29 09:01:20|705520.4|704520.4|705497.3|704497.3|705520.4|704520.4|705493.3|704493.3|25
1635498090000|2021-10-29 09:01:30|705496.6|704496.6|705510.1|704510.1|706038.4|704529.4|705496.6|704028.4|25
1635498100000|2021-10-29 09:01:40|705511.7|704511.7|705504.4|704504.4|705520.4|704520.4|705501.9|704501.9|25
1635498110000|2021-10-29 09:01:50|705503.3|704503.3|705489.9|704489.9|705518.3|704518.3|705488.3|704488.3|30
1635498120000|2021-10-29 09:02:00|705502.6|704502.6|705516.1|704516.1|705533|704533|705493.7|704493.7|33
1635498130000|2021-10-29 09:02:10|705512.3|704512.3|706009.6|704009.6|706024|704525.2|705500.6|704003.3|25
1635498140000|2021-10-29 09:02:20|706009|704009|705503.9|704503.9|706031.6|704532.8|705503.9|704008.8|27
1635498150000|2021-10-29 09:02:30|705503.6|704503.6|705495.3|704495.3|706009.7|704504.6|705495.3|704009.7|17
1635498160000|2021-10-29 09:02:40|705495.6|704495.6|705507.4|704507.4|706024.3|704521|705495.6|704024.3|19
1635498170000|2021-10-29 09:02:50|705508.8|704508.8|705539.9|704539.9|706047.2|704551.2|705508.8|704036.3|22
1635498180000|2021-10-29 09:03:00|706043|704043|705994.2|703994.2|706051.2|704552.5|705499.6|703994.2|32
1635498190000|2021-10-29 09:03:10|705989.9|703989.9|705487.3|704487.3|706004.7|704508.9|705487.1|703989.3|28
1635498200000|2021-10-29 09:03:20|705491.9|704491.9|705984.7|703984.7|706022.3|704524.1|705491.9|703984.7|32
1635498210000|2021-10-29 09:03:30|705987.5|703987.5|705972.3|703972.3|705987.5|704503.7|705459.5|703964|28
1635498220000|2021-10-29 09:03:40|705980.3|703980.3|705990.5|703990.5|705998.9|704479.7|705479.7|703974|30
1635498230000|2021-10-29 09:03:50|705988.9|703988.9|705475.4|704475.4|705988.9|704479.1|705474.7|703988.9|14
1635498240000|2021-10-29 09:04:00|705478.2|704478.2|705478.7|704478.7|705496.5|704496.5|705473.2|704473.2|30
1635498250000|2021-10-29 09:04:10|705484.6|704484.6|705475.5|704475.5|705488.4|704488.4|705472.7|704472.7|25
1635498260000|2021-10-29 09:04:20|705477|704477|705467.8|704467.8|705492.2|704492.2|705467.8|704467.8|24
1635498270000|2021-10-29 09:04:30|705465.4|704465.4|705490.8|704490.8|705494.3|704494.3|705460.3|704460.3|30
1635498280000|2021-10-29 09:04:40|705482.2|704482.2|705461.7|704461.7|705491.3|704491.3|705456.3|704456.3|32
1635498290000|2021-10-29 09:04:50|705472.4|704472.4|705980.4|703980.4|705982.6|704483.6|705453.7|703955.5|31
1635498300000|2021-10-29 09:05:00|705474.5|704474.5|705530.5|704530.5|706049.6|704554.5|705470.3|703986.7|37
1635498310000|2021-10-29 09:05:10|705531.8|704531.8|706094.7|704094.7|706102.1|704599.3|705530.6|704094.7|34
1635498320000|2021-10-29 09:05:20|705598.6|704598.6|705599.9|704599.9|706102.9|704606.5|705570.9|704090.3|37
1635498330000|2021-10-29 09:05:30|705586.9|704586.9|705482.6|704482.6|706022|704594.2|705474|703987.9|34
1635498340000|2021-10-29 09:05:40|705987.7|703987.7|705443.7|704443.7|705994.9|704474.6|705432.9|703959.3|34
1635498350000|2021-10-29 09:05:50|705440.3|704440.3|705471|704471|705995|704492.2|705440|703956.7|36
1635498360000|2021-10-29 09:06:00|705486.7|704486.7|705426.6|704426.6|705947.5|704486.7|705418.9|703937.3|32
1635498370000|2021-10-29 09:06:10|705913.7|703913.7|705403.3|704403.3|705915.9|704414|705393.8|703913.7|32
1635498380000|2021-10-29 09:06:20|705405.6|704405.6|705471.4|704471.4|705986.7|704489.5|705405.6|703928.7|37
1635498390000|2021-10-29 09:06:30|705483.6|704483.6|705526|704526|706036|704538.4|705472.3|703983.6|33
1635498400000|2021-10-29 09:06:40|705538.9|704538.9|705998.8|703998.8|706034.1|704538.9|705521.2|703998.8|36
1635498410000|2021-10-29 09:06:50|705992.8|703992.8|706006.4|704006.4|706020|704020|705991.8|703991.8|36
1635498420000|2021-10-29 09:07:00|705999.7|703999.7|706001.9|704001.9|706013.2|704013.2|705999.7|703999.7|35
1635498430000|2021-10-29 09:07:10|706001.7|704001.7|705990.9|703990.9|706007.5|704007.5|705990.6|703990.6|29
1635498440000|2021-10-29 09:07:20|705991.6|703991.6|705998.9|703998.9|706004.9|704004.9|705990.8|703990.8|25
1635498450000|2021-10-29 09:07:30|706000.6|704000.6|705505.8|704505.8|706017.7|704515.6|705491.5|703995.1|36
1635498460000|2021-10-29 09:07:40|705502|704502|705534.1|704534.1|706037.1|704555.7|705502|704015.5|37
1635498470000|2021-10-29 09:07:50|706033.8|704033.8|705550.9|704550.9|706056.4|704553.4|705534.9|704033.8|32
1635498480000|2021-10-29 09:08:00|705548.9|704548.9|705553.4|704553.4|705555.5|704555.5|705546.6|704546.6|27
1635498490000|2021-10-29 09:08:10|705546.8|704546.8|706011.3|704011.3|706037.2|704553.9|705531.4|704009.1|37
1635498500000|2021-10-29 09:08:20|705523.9|704523.9|705708.5|704708.5|706206.5|704709.8|705523.9|704044.1|37
1635498510000|2021-10-29 09:08:30|705703.6|704703.6|706237.6|704237.6|706238.6|704709.4|705703.6|704206.3|25
1635498520000|2021-10-29 09:08:40|706258.7|704258.7|705770.8|704770.8|706288.2|704796.6|705769|704255.2|35
1635498530000|2021-10-29 09:08:50|705769.8|704769.8|705736.1|704736.1|706256.4|704780.9|705736.1|704247.7|28
1635498540000|2021-10-29 09:09:00|705743.5|704743.5|705748.1|704748.1|706245.5|704748.1|705729.6|704245.2|35
1635498550000|2021-10-29 09:09:10|705746.3|704746.3|705692.9|704692.9|706220.9|704761.8|705683.8|704220.4|37
1635498560000|2021-10-29 09:09:20|705686.2|704686.2|705720|704720|705722.9|704722.9|705683.1|704683.1|34
1635498570000|2021-10-29 09:09:30|705719.8|704719.8|705694.2|704694.2|705721.7|704721.7|705686.3|704686.3|34
1635498580000|2021-10-29 09:09:40|705694.6|704694.6|705701.3|704701.3|705704.2|704704.2|705685|704685|25
1635498590000|2021-10-29 09:09:50|705700.7|704700.7|705687.7|704687.7|705702.2|704702.2|705672.3|704672.3|30
1635498600000|2021-10-29 09:10:00|705715.7|704715.7|705775.6|704775.6|705776.2|704776.2|705715.7|704715.7|34
1635498610000|2021-10-29 09:10:10|705776.3|704776.3|705725.6|704725.6|706235.1|704776.7|705712.2|704234.2|33
1635498620000|2021-10-29 09:10:20|705738.6|704738.6|705744|704744|705772.3|704772.3|705738.6|704738.6|30
1635498630000|2021-10-29 09:10:30|705753.1|704753.1|705723|704723|706215.3|704766.7|705715.3|704213.3|34
1635498640000|2021-10-29 09:10:40|705724.2|704724.2|705729.7|704729.7|705731.4|704731.4|705712.9|704712.9|27
1635498650000|2021-10-29 09:10:50|706187.4|704187.4|705684.1|704684.1|706187.4|704686.8|705656.2|704187.4|31
1635498660000|2021-10-29 09:11:00|705697.4|704697.4|705684.9|704684.9|705709|704709|705684.9|704684.9|30
1635498670000|2021-10-29 09:11:10|705686.6|704686.6|705702.9|704702.9|705709.6|704709.6|705671.6|704671.6|39
1635498680000|2021-10-29 09:11:20|705702.6|704702.6|705740.7|704740.7|706229.2|704740.7|705702.6|704226.2|33
1635498690000|2021-10-29 09:11:30|705733.2|704733.2|705731.6|704731.6|705734.6|704734.6|705728|704728|28
1635498700000|2021-10-29 09:11:40|705731.1|704731.1|705637.6|704637.6|706176|704736.4|705632.7|704176|30
1635498710000|2021-10-29 09:11:50|705636|704636|705662.8|704662.8|706158.4|704665.1|705628.6|704156.6|35
1635498720000|2021-10-29 09:12:00|705665.1|704665.1|705736.5|704736.5|706223.1|704748.6|705665.1|704211.1|36
1635498730000|2021-10-29 09:12:10|705744.6|704744.6|705671.6|704671.6|706246.8|704775.2|705661.2|704176.4|37
1635498740000|2021-10-29 09:12:20|705672|704672|705651.3|704651.3|705679.1|704679.1|705651.3|704651.3|27
1635498750000|2021-10-29 09:12:30|706147.6|704147.6|705643.4|704643.4|706167.6|704672.5|705642.1|704143.1|35
1635498760000|2021-10-29 09:12:40|705644|704644|705653.7|704653.7|706160.9|704654.1|705638.7|704144.1|30
1635498770000|2021-10-29 09:12:50|705654.7|704654.7|706182.8|704182.8|706182.8|704677.3|705651|704182.8|36
1635498780000|2021-10-29 09:13:00|706182|704182|705672.8|704672.8|706184.3|704702.3|705663|704180.7|34
1635498790000|2021-10-29 09:13:10|705665.2|704665.2|706162.3|704162.3|706170.2|704665.2|705665.2|704156|32
1635498800000|2021-10-29 09:13:20|706161.2|704161.2|706190.8|704190.8|706198.1|704676.2|705659.8|704161.2|34
1635498810000|2021-10-29 09:13:30|706192|704192|705683.8|704683.8|706195.4|704688.6|705677.6|704177.9|30
1635498820000|2021-10-29 09:13:40|705683.5|704683.5|705628.3|704628.3|706155.7|704688.1|705621.4|704135|32
1635498830000|2021-10-29 09:13:50|705626.8|704626.8|705634.4|704634.4|705634.4|704634.4|705599.4|704599.4|30
1635498840000|2021-10-29 09:14:00|705635.3|704635.3|705615.8|704615.8|706136.3|704635.3|705601|704119.8|34
1635498850000|2021-10-29 09:14:10|705635.1|704635.1|705619.1|704619.1|706136.5|704648.2|705612.3|704124.5|35
1635498860000|2021-10-29 09:14:20|705619.9|704619.9|705539|704539|706082.8|704624|705487.5|703996|37
1635498870000|2021-10-29 09:14:30|706055.2|704055.2|705489.6|704489.6|706062.3|704563|705489.6|703975|36
1635498880000|2021-10-29 09:14:40|705487.1|704487.1|705489.1|704489.1|705981.8|704493.4|705476.4|703944.7|30
1635498890000|2021-10-29 09:14:50|705489.5|704489.5|706103.3|704103.3|706103.3|704569.4|705489.4|704043.8|31
1635498900000|2021-10-29 09:15:00|706110.7|704110.7|706037.7|704037.7|706132.4|704629.4|705533.9|704037.7|37
1635498910000|2021-10-29 09:15:10|705541.2|704541.2|705489.8|704489.8|706034.4|704541.2|705489.3|703981.1|36
1635498920000|2021-10-29 09:15:20|705489.9|704489.9|705452.5|704452.5|705954.7|704491.8|705446.4|703954.7|32
1635498930000|2021-10-29 09:15:30|705451.2|704451.2|706025|704025|706033|704528.5|705451.2|703966|33
1635498940000|2021-10-29 09:15:40|705527.1|704527.1|706006|704006|706020.3|704527.1|705505.7|704001.8|37
1635498950000|2021-10-29 09:15:50|706006.7|704006.7|705962.8|703962.8|706006.7|704520|705470.7|703961.5|35
1635498960000|2021-10-29 09:16:00|705958.4|703958.4|706015.4|704015.4|706015.4|704486|705458|703957.5|34
1635498970000|2021-10-29 09:16:10|706020.6|704020.6|705513.2|704513.2|706026.7|704518.6|705513.1|704005.4|35
1635498980000|2021-10-29 09:16:20|705516|704516|706072.8|704072.8|706072.8|704529.3|705516|704010|34
1635498990000|2021-10-29 09:16:30|706070.6|704070.6|706080.5|704080.5|706080.5|704080.5|706035.8|704035.8|32
1635499000000|2021-10-29 09:16:40|705570.4|704570.4|706081|704081|706081|704570.4|705570.4|704061.1|30
1635499010000|2021-10-29 09:16:50|706078.4|704078.4|705616.2|704616.2|706105.8|704616.2|705612.1|704070.8|34
1635499020000|2021-10-29 09:17:00|705613.2|704613.2|706090.3|704090.3|706104.3|704623|705591|704072.7|33
1635499030000|2021-10-29 09:17:10|706090.4|704090.4|705948.9|703948.9|706096.2|704590.8|705586.1|703938|35
1635499040000|2021-10-29 09:17:20|705945.1|703945.1|705989.1|703989.1|705993.4|704472.9|705472.9|703945.1|34
1635499050000|2021-10-29 09:17:30|705987.5|703987.5|706027.8|704027.8|706061|704563.3|705532.2|703976.9|33
1635499060000|2021-10-29 09:17:40|706026.2|704026.2|705499.7|704499.7|706057.5|704552.1|705499.7|703995|33
1635499070000|2021-10-29 09:17:50|705493.8|704493.8|705990.4|703990.4|705992.3|704495.2|705490.4|703984.5|33
1635499080000|2021-10-29 09:18:00|705990.2|703990.2|706045.5|704045.5|706077.7|704605.1|705509.2|703990.2|36
1635499090000|2021-10-29 09:18:10|706049|704049|705528.1|704528.1|706055.9|704546.4|705524.1|704043.1|31
1635499100000|2021-10-29 09:18:20|705529.1|704529.1|705584.2|704584.2|706123.5|704618.8|705529.1|704106.8|31
1635499110000|2021-10-29 09:18:30|705582.4|704582.4|705902.8|703902.8|706044|704582.4|705416.3|703902.8|36
1635499120000|2021-10-29 09:18:40|705906.5|703906.5|705919.9|703919.9|705925.9|703925.9|705905.7|703905.7|29
1635499130000|2021-10-29 09:18:50|705918.6|703918.6|705388.5|704388.5|705951.3|704422.9|705388.5|703918.6|35
1635499140000|2021-10-29 09:19:00|705393.1|704393.1|705406.1|704406.1|705914.9|704417.4|705377.2|703898.5|35
1635499150000|2021-10-29 09:19:10|705399.8|704399.8|705403|704403|705898.2|704414.8|705377|703898.2|30
1635499160000|2021-10-29 09:19:20|705401.9|704401.9|705884.3|703884.3|705917.1|704411.3|705393|703884.3|33
1635499170000|2021-10-29 09:19:30|705383.4|704383.4|705388.6|704388.6|705889.7|704389.9|705376.4|703885.2|33
1635499180000|2021-10-29 09:19:40|705387.3|704387.3|705407.1|704407.1|705914.1|704417.4|705385.2|703901.9|34
1635499190000|2021-10-29 09:19:50|705418.2|704418.2|705389.7|704389.7|705891.7|704418.2|705389.7|703891.7|32
1635499200000|2021-10-29 09:20:00|705391.5|704391.5|705412.6|704412.6|705893.5|704421.3|705384.6|703884.9|35
1635499210000|2021-10-29 09:20:10|705413.2|704413.2|705407.5|704407.5|705954|704470.7|705399.6|703917.3|39
1635499220000|2021-10-29 09:20:20|705406.2|704406.2|705874.5|703874.5|705879.3|704406.2|705366.8|703874.5|31
1635499230000|2021-10-29 09:20:30|705880.6|703880.6|705348.2|704348.2|705883.1|704385.9|705347.2|703854.1|30
1635499240000|2021-10-29 09:20:40|705347.7|704347.7|705324.8|704324.8|705822|704353.8|705221|703726.3|34
1635499250000|2021-10-29 09:20:50|705328.8|704328.8|705741.6|703741.6|705822.9|704338.4|705317.8|703722.3|40
1635499260000|2021-10-29 09:21:00|705747.2|703747.2|705730.8|703730.8|705768.9|704270|705243.5|703729.7|38
1635499270000|2021-10-29 09:21:10|705731.4|703731.4|705248.2|704248.2|705753.8|704255.6|705228.3|703722.2|38
1635499280000|2021-10-29 09:21:20|705246.8|704246.8|705923|703923|705923|704384.6|705240|703786.4|37
1635499290000|2021-10-29 09:21:30|705922.7|703922.7|706015.6|704015.6|706015.6|704508.5|705416.6|703917.5|35
1635499300000|2021-10-29 09:21:40|705504.1|704504.1|706020.9|704020.9|706025.7|704506.2|705504.1|704000.2|31
1635499310000|2021-10-29 09:21:50|706034.2|704034.2|705440|704440|706034.2|704448.2|705440|703934.5|31
1635499320000|2021-10-29 09:22:00|705448.1|704448.1|705937.8|703937.8|705960.7|704448.1|705448.1|703927.2|35
1635499330000|2021-10-29 09:22:10|705938.8|703938.8|705487.1|704487.1|705965.6|704487.1|705380.5|703880.9|27
1635499340000|2021-10-29 09:22:20|705518.2|704518.2|705492.1|704492.1|706002|704518.2|705472.7|703993.3|32
1635499350000|2021-10-29 09:22:30|705480.1|704480.1|705516.3|704516.3|706012.4|704534.8|705480.1|704012.4|28
1635499360000|2021-10-29 09:22:40|705515.1|704515.1|705523|704523|705523|704523|705490|704490|29
1635499370000|2021-10-29 09:22:50|705518.8|704518.8|705507.4|704507.4|705524.8|704524.8|705507.4|704507.4|23
1635499380000|2021-10-29 09:23:00|705506.9|704506.9|705462.9|704462.9|706014.9|704519.1|705460|703955.2|35
1635499390000|2021-10-29 09:23:10|705460.6|704460.6|705446|704446|705461.7|704461.7|705446|704446|24
1635499400000|2021-10-29 09:23:20|705442.9|704442.9|705933.3|703933.3|705935.6|704442.9|705404.8|703899.4|35
1635499410000|2021-10-29 09:23:30|705932.6|703932.6|706001.7|704001.7|706013.9|704524.9|705495.1|703932.6|34
1635499420000|2021-10-29 09:23:40|705989.1|703989.1|705528.1|704528.1|706056.8|704558.7|705524.1|703986.8|30
1635499430000|2021-10-29 09:23:50|705526.8|704526.8|705578.3|704578.3|706099.3|704590.7|705524.2|704024.5|36
1635499440000|2021-10-29 09:24:00|705569.8|704569.8|705580.4|704580.4|706100.5|704598.1|705569.8|704077|30
1635499450000|2021-10-29 09:24:10|705582.5|704582.5|706108.1|704108.1|706122.5|704619.4|705582.3|704084.8|27
1635499460000|2021-10-29 09:24:20|706112.9|704112.9|705732.7|704732.7|706212.4|704732.7|705702.9|704107.3|28
1635499470000|2021-10-29 09:24:30|705726.5|704726.5|705733|704733|705734.5|704734.5|705720.8|704720.8|29
1635499480000|2021-10-29 09:24:40|705720.8|704720.8|705732.2|704732.2|705737.6|704737.6|705717.4|704717.4|27
1635499490000|2021-10-29 09:24:50|705730.1|704730.1|705735.1|704735.1|705744.1|704744.1|705720.2|704720.2|20
1635499500000|2021-10-29 09:25:00|705733.2|704733.2|705611.6|704611.6|706108.6|704733.2|705580.4|704079.5|35
1635499510000|2021-10-29 09:25:10|705596.7|704596.7|705606.6|704606.6|706128|704609.9|705595.2|704098.7|35
1635499520000|2021-10-29 09:25:20|705601.7|704601.7|706139|704139|706139|704634.3|705597.8|704121.1|30
1635499530000|2021-10-29 09:25:30|705648|704648|705598|704598|705648|704648|705596.3|704596.3|27
1635499540000|2021-10-29 09:25:40|705598.2|704598.2|706160.2|704160.2|706165.3|704696.2|705588.6|704160.2|33
1635499550000|2021-10-29 09:25:50|705653.4|704653.4|705700.9|704700.9|706214.1|704712.7|705653.4|704205.2|33
1635499560000|2021-10-29 09:26:00|705698.9|704698.9|705704.3|704704.3|706195.8|704715.1|705681.7|704195.8|37
1635499570000|2021-10-29 09:26:10|706233.3|704233.3|705703|704703|706247|704735.3|705702.9|704207.6|36
1635499580000|2021-10-29 09:26:20|705716.5|704716.5|705732.4|704732.4|706239.1|704736.8|705703.6|704214.3|36
1635499590000|2021-10-29 09:26:30|705721.2|704721.2|706176.1|704176.1|706186.6|704740.6|705707|704176.1|28
1635499600000|2021-10-29 09:26:40|706209.7|704209.7|705713.1|704713.1|706209.7|704734.7|705708.2|704209.7|38
1635499610000|2021-10-29 09:26:50|706212.1|704212.1|705678.6|704678.6|706220.7|704693.3|705670.1|704183.4|30
1635499620000|2021-10-29 09:27:00|705661.6|704661.6|705707.8|704707.8|706218.5|704720.1|705661.6|704162.7|32
1635499630000|2021-10-29 09:27:10|705708|704708|705749.3|704749.3|706253.5|704761.2|705708|704253.5|29
1635499640000|2021-10-29 09:27:20|705746.9|704746.9|706242.7|704242.7|706255.3|704750.3|705732.8|704240|27
1635499650000|2021-10-29 09:27:30|706240.4|704240.4|705740.4|704740.4|706242.8|704752.5|705732.5|704230.1|28
1635499660000|2021-10-29 09:27:40|705740.8|704740.8|705722.5|704722.5|706229.6|704753.4|705717.1|704217.4|29
1635499670000|2021-10-29 09:27:50|705735.3|704735.3|705794.3|704794.3|706301.8|704804.9|705735.3|704231.1|33
1635499680000|2021-10-29 09:28:00|705792.5|704792.5|705790|704790|706286.2|704797.7|705783.2|704285.4|25
1635499690000|2021-10-29 09:28:10|705798.2|704798.2|705775.5|704775.5|706286.6|704799.7|705773.5|704277.2|32
1635499700000|2021-10-29 09:28:20|705774.4|704774.4|706292.3|704292.3|706298.2|704778.3|705774.4|704288.2|23
1635499710000|2021-10-29 09:28:30|706292.6|704292.6|706248.4|704248.4|706294.3|704802.7|705749.3|704240.7|29
1635499720000|2021-10-29 09:28:40|706248.3|704248.3|705720.9|704720.9|706251.9|704755.8|705719.2|704214.2|24
1635499730000|2021-10-29 09:28:50|705723.6|704723.6|706288.6|704288.6|706296.6|704787.3|705723.6|704225.7|30
1635499740000|2021-10-29 09:29:00|706272.5|704272.5|706166.5|704166.5|706272.5|704785.5|705765.1|704166.5|32
1635499750000|2021-10-29 09:29:10|706169|704169|705648.6|704648.6|706182.5|704664.2|705648|704143.8|27
1635499760000|2021-10-29 09:29:20|705647.6|704647.6|706134.7|704134.7|706147.6|704657.8|705610.4|704121.2|28
1635499770000|2021-10-29 09:29:30|706139.8|704139.8|706170.3|704170.3|706187.4|704694.4|705620.3|704138|30
1635499780000|2021-10-29 09:29:40|706181.3|704181.3|705639.4|704639.4|706181.3|704661.8|705605.5|704146.1|36
1635499790000|2021-10-29 09:29:50|705661.1|704661.1|706165.9|704165.9|706175.9|704690|705661.1|704161.4|19
1635499800000|2021-10-29 09:30:00|706166.8|704166.8|706221.5|704221.5|706287.4|704792.1|705706.8|704166.8|35
1635499810000|2021-10-29 09:30:10|706220.2|704220.2|706198.1|704198.1|706229.7|704733.1|705721.5|704195.8|28
1635499820000|2021-10-29 09:30:20|706191.3|704191.3|705682.2|704682.2|706204.3|704692.3|705670.4|704191|30
1635499830000|2021-10-29 09:30:30|705679|704679|706207.3|704207.3|706240.2|704727.9|705679|704187.3|31
1635499840000|2021-10-29 09:30:40|706211.4|704211.4|706185.3|704185.3|706217.3|704708.6|705680.6|704178|29
1635499850000|2021-10-29 09:30:50|706188|704188|706176.5|704176.5|706193.2|704193.2|706176.5|704176.5|25
1635499860000|2021-10-29 09:31:00|706186.5|704186.5|706166.5|704166.5|706211|704683.2|705683.2|704166.5|31
1635499870000|2021-10-29 09:31:10|705676.5|704676.5|706175.2|704175.2|706205.6|704688.3|705676.1|704174.3|27
1635499880000|2021-10-29 09:31:20|706174.2|704174.2|706194.5|704194.5|706210.4|704210.4|706174.2|704174.2|27
1635499890000|2021-10-29 09:31:30|706228.5|704228.5|706232|704232|706237.8|704237.8|706212.7|704212.7|27
1635499900000|2021-10-29 09:31:40|706227.1|704227.1|706270.9|704270.9|706307.1|704307.1|706224.3|704224.3|30
1635499910000|2021-10-29 09:31:50|706269.8|704269.8|706243.1|704243.1|706271|704772.6|705762.4|704228.4|31
1635499920000|2021-10-29 09:32:00|706231.1|704231.1|706230.3|704230.3|706234.6|704234.6|706222|704222|19
1635499930000|2021-10-29 09:32:10|706228.4|704228.4|706238.1|704238.1|706246.9|704246.9|706216|704216|25
1635499940000|2021-10-29 09:32:20|706236.7|704236.7|706209.8|704209.8|706236.9|704236.9|706199.9|704199.9|21
1635499950000|2021-10-29 09:32:30|706208.8|704208.8|706216.8|704216.8|706224.8|704711.3|705711.3|704201.9|21
1635499960000|2021-10-29 09:32:40|706210.1|704210.1|706222.1|704222.1|706225.6|704225.6|706206.5|704206.5|17
1635499970000|2021-10-29 09:32:50|706233|704233|706242.7|704242.7|706246.5|704246.5|706225|704225|28
1635499980000|2021-10-29 09:33:00|706241.3|704241.3|706218.3|704218.3|706253.8|704253.8|706215.6|704215.6|25
1635499990000|2021-10-29 09:33:10|706211.1|704211.1|706250.9|704250.9|706250.9|704250.9|706207.6|704207.6|17
1635500000000|2021-10-29 09:33:20|706247|704247|705794.9|704794.9|706316.5|704805.5|705785.8|704244.7|27
1635500010000|2021-10-29 09:33:30|705790.6|704790.6|706329.8|704329.8|706337.8|704819.9|705790.6|704308.7|24
1635500020000|2021-10-29 09:33:40|706330.1|704330.1|705849.6|704849.6|706374.3|704863.9|705823.4|704328.1|30
1635500030000|2021-10-29 09:33:50|705857.7|704857.7|705850.6|704850.6|705857.7|704857.7|705849.5|704849.5|20
1635500040000|2021-10-29 09:34:00|705863.3|704863.3|705859.6|704859.6|705869.3|704869.3|705849.5|704849.5|29
1635500050000|2021-10-29 09:34:10|706412.4|704412.4|705934.6|704934.6|706455.3|704953.2|705930|704412.4|26
1635500060000|2021-10-29 09:34:20|706441.4|704441.4|705940|704940|706451.6|704944.8|705921|704427.6|24
1635500070000|2021-10-29 09:34:30|705939.9|704939.9|706438.6|704438.6|706441.8|704947.8|705936.3|704438.6|17
1635500080000|2021-10-29 09:34:40|706446.3|704446.3|705924.1|704924.1|706446.3|704945.7|705900.8|704446.3|24
1635500090000|2021-10-29 09:34:50|705921.8|704921.8|705921.5|704921.5|706438.1|704934.8|705912.3|704438.1|26
1635500100000|2021-10-29 09:35:00|705922.6|704922.6|705916.4|704916.4|705930.6|704930.6|705911.8|704911.8|24
1635500110000|2021-10-29 09:35:10|705915.2|704915.2|705939.7|704939.7|706445.1|704944.7|705913.5|704445.1|24
1635500120000|2021-10-29 09:35:20|705939.2|704939.2|705944.7|704944.7|705944.7|704944.7|705901.5|704901.5|23
1635500130000|2021-10-29 09:35:30|705943.7|704943.7|706028|705028|706529.8|705042.9|705943.7|704529.8|34
1635500140000|2021-10-29 09:35:40|706032.2|705032.2|706001|705001|706522.5|705041.2|706001|704522.5|26
1635500150000|2021-10-29 09:35:50|706502.1|704502.1|706055.5|705055.5|706542|705055.5|705966.5|704502.1|32
1635500160000|2021-10-29 09:36:00|706053.5|705053.5|706058.6|705058.6|706068.9|705068.9|706051.6|705051.6|25
1635500170000|2021-10-29 09:36:10|706050.6|705050.6|706017.3|705017.3|706524.2|705051.7|706010.4|704524.2|28
1635500180000|2021-10-29 09:36:20|706019.6|705019.6|706082.7|705082.7|706567.4|705107.5|706014.3|704560.7|29
1635500190000|2021-10-29 09:36:30|706086.8|705086.8|706149.6|705149.6|706164.1|705164.1|706086.8|705086.8|27
1635500200000|2021-10-29 09:36:40|706145.9|705145.9|706132.4|705132.4|706162|705162|706122.8|705122.8|29
1635500210000|2021-10-29 09:36:50|706129.1|705129.1|706031.1|705031.1|706129.1|705129.1|706025.8|705025.8|31
1635500220000|2021-10-29 09:37:00|706042.4|705042.4|706031.2|705031.2|706561|705066.3|706028.3|704549.4|32
1635500230000|2021-10-29 09:37:10|706042.9|705042.9|706524.2|704524.2|706524.2|705042.9|706024.2|704524.2|23
1635500240000|2021-10-29 09:37:20|706526.6|704526.6|705924.8|704924.8|706526.6|705013.1|705917.8|704468.7|26
1635500250000|2021-10-29 09:37:30|705925.3|704925.3|705885.9|704885.9|706449.5|704925.3|705885|704396|26
1635500260000|2021-10-29 09:37:40|705884.8|704884.8|705908.3|704908.3|706393.6|704919.3|705882.1|704388.5|26
1635500270000|2021-10-29 09:37:50|705908.6|704908.6|705951.4|704951.4|706493.7|704988.3|705908.6|704450.6|31
1635500280000|2021-10-29 09:38:00|705951.7|704951.7|705927.7|704927.7|706418.8|704951.7|705886.2|704391.1|34
1635500290000|2021-10-29 09:38:10|705916.3|704916.3|706461.1|704461.1|706461.1|704942.9|705914.8|704424.8|29
1635500300000|2021-10-29 09:38:20|706475.7|704475.7|706450|704450|706515.3|705022.1|705988|704446|32
1635500310000|2021-10-29 09:38:30|705968.4|704968.4|705934.4|704934.4|706454.5|704968.4|705934.1|704447.9|24
1635500320000|2021-10-29 09:38:40|705943.8|704943.8|705998.6|704998.6|706498.3|705002.7|705919.9|704435.4|30
1635500330000|2021-10-29 09:38:50|705998.7|704998.7|705992.9|704992.9|706012.3|705012.3|705987.2|704987.2|23
1635500340000|2021-10-29 09:39:00|705992.3|704992.3|705914.7|704914.7|706489.9|704992.3|705914.2|704413.5|33
1635500350000|2021-10-29 09:39:10|705910.3|704910.3|706334|704334|706392.2|704913|705887.1|704329|32
1635500360000|2021-10-29 09:39:20|706329.9|704329.9|706280.5|704280.5|706329.9|704838.9|705803.7|704280.5|36
1635500370000|2021-10-29 09:39:30|706275.3|704275.3|705762|704762|706275.3|704776.8|705750.5|704248.2|32
1635500380000|2021-10-29 09:39:40|705748.2|704748.2|705741.8|704741.8|706290.7|704779.3|705735.9|704242.2|36
1635500390000|2021-10-29 09:39:50|705739.3|704739.3|705742|704742|705743|704743|705736.2|704736.2|26
1635500400000|2021-10-29 09:40:00|705743.1|704743.1|706297.2|704297.2|706316.5|704811.2|705738.7|704272.7|30
1635500410000|2021-10-29 09:40:10|706275.3|704275.3|705776.8|704776.8|706283.6|704799.7|705752.8|704252.6|30
1635500420000|2021-10-29 09:40:20|705777|704777|705777.5|704777.5|706308.1|704819.8|705775.1|704257.8|34
1635500430000|2021-10-29 09:40:30|705781.3|704781.3|706250.7|704250.7|706276.9|704781.3|705754.3|704250.7|31
1635500440000|2021-10-29 09:40:40|706250.8|704250.8|705797.8|704797.8|706315.2|704810.5|705723|704250.8|30
1635500450000|2021-10-29 09:40:50|706298.8|704298.8|705847|704847|706350|704860.8|705798.5|704293.6|35
1635500460000|2021-10-29 09:41:00|706341.4|704341.4|706347|704347|706347|704851.7|705799.9|704310.6|35
1635500470000|2021-10-29 09:41:10|706347.3|704347.3|705847.1|704847.1|706349.3|704847.1|705846.7|704346.7|22
1635500480000|2021-10-29 09:41:20|705859.9|704859.9|705848|704848|705859.9|704859.9|705845.9|704845.9|23
1635500490000|2021-10-29 09:41:30|705849.1|704849.1|705851.1|704851.1|705859.2|704859.2|705813.2|704813.2|22
1635500500000|2021-10-29 09:41:40|705834|704834|705901.8|704901.8|706403.7|704907.1|705834|704351.8|23
1635500510000|2021-10-29 09:41:50|705928.5|704928.5|706408.8|704408.8|706411.4|704928.5|705890.7|704388.3|33
1635500520000|2021-10-29 09:42:00|706412.3|704412.3|706381.8|704381.8|706419.1|704915.6|705912.5|704377.5|39
1635500530000|2021-10-29 09:42:10|706382.6|704382.6|706392|704392|706406.4|704904.1|705896.4|704380.7|31
1635500540000|2021-10-29 09:42:20|705923.8|704923.8|706436.2|704436.2|706454.7|704963.6|705886.4|704410|29
1635500550000|2021-10-29 09:42:30|706449.4|704449.4|705945.2|704945.2|706459.1|704949|705936.4|704415.8|32
1635500560000|2021-10-29 09:42:40|705944.1|704944.1|706003|705003|706504.9|705013.9|705942.8|704504.9|32
1635500570000|2021-10-29 09:42:50|706008.7|705008.7|705981.9|704981.9|706493.7|705018.4|705981.9|704493.7|34
1635500580000|2021-10-29 09:43:00|705991.7|704991.7|705989.5|704989.5|705992.2|704992.2|705980.4|704980.4|22
1635500590000|2021-10-29 09:43:10|705979.8|704979.8|705989.1|704989.1|705997.3|704997.3|705975.1|704975.1|31
1635500600000|2021-10-29 09:43:20|705997.6|704997.6|705985.1|704985.1|705997.6|704997.6|705979|704979|25
1635500610000|2021-10-29 09:43:30|705985.4|704985.4|705967.7|704967.7|705997.6|704997.6|705957.9|704957.9|23
1635500620000|2021-10-29 09:43:40|705965.9|704965.9|705937.9|704937.9|705969.4|704969.4|705929.5|704929.5|28
1635500630000|2021-10-29 09:43:50|705937.6|704937.6|705940.3|704940.3|706457.3|704990.6|705925.9|704454.9|35
1635500640000|2021-10-29 09:44:00|705937.4|704937.4|705955.9|704955.9|706461|704960|705930.2|704432|33
1635500650000|2021-10-29 09:44:10|706457|704457|705978.1|704978.1|706473|704978.8|705948.9|704455.6|30
1635500660000|2021-10-29 09:44:20|705975.6|704975.6|705906.3|704906.3|706457.4|704978.2|705906.3|704416.8|31
1635500670000|2021-10-29 09:44:30|705910.7|704910.7|705851.5|704851.5|706411.6|704917.6|705847.7|704398.5|30
1635500680000|2021-10-29 09:44:40|705846.6|704846.6|706457.3|704457.3|706457.3|704938|705846.1|704352.6|35
1635500690000|2021-10-29 09:44:50|706456.9|704456.9|705946.3|704946.3|706472.1|704972|705939.2|704439.5|30
1635500700000|2021-10-29 09:45:00|705951.7|704951.7|705937.1|704937.1|706478.2|704973.9|705935.2|704436.7|36
1635500710000|2021-10-29 09:45:10|705942.1|704942.1|705944|704944|706456.8|704957.8|705936.5|704451.9|35
1635500720000|2021-10-29 09:45:20|705945.3|704945.3|706478.9|704478.9|706485.1|704995.7|705944.3|704467.8|29
1635500730000|2021-10-29 09:45:30|705963.6|704963.6|706462.1|704462.1|706462.8|704976.8|705955.6|704453|25
1635500740000|2021-10-29 09:45:40|706464.7|704464.7|706453|704453|706466.1|704974.6|705928.9|704448.2|28
1635500750000|2021-10-29 09:45:50|706449.8|704449.8|706440.8|704440.8|706459.7|704942.2|705935.9|704440.3|25
1635500760000|2021-10-29 09:46:00|706442.5|704442.5|705947.3|704947.3|706452.1|704958.1|705937.2|704437.6|26
1635500770000|2021-10-29 09:46:10|705934.2|704934.2|705929.2|704929.2|705936.5|704936.5|705928.2|704928.2|18
1635500780000|2021-10-29 09:46:20|705929|704929|705937|704937|705956.7|704956.7|705929|704929|20
1635500790000|2021-10-29 09:46:30|705938.7|704938.7|705956.6|704956.6|705957.9|704957.9|705921.8|704921.8|36
1635500800000|2021-10-29 09:46:40|705962|704962|705955.5|704955.5|706455|704973.6|705943.6|704452.9|22
1635500810000|2021-10-29 09:46:50|705953.6|704953.6|705950.3|704950.3|705954.5|704954.5|705943.6|704943.6|15
1635500820000|2021-10-29 09:47:00|705929.7|704929.7|706453.5|704453.5|706459.6|704954.5|705928.4|704453.3|25
1635500830000|2021-10-29 09:47:10|706449.5|704449.5|705959|704959|706459|704974|705942.6|704449.5|31
1635500840000|2021-10-29 09:47:20|705958.7|704958.7|705969.6|704969.6|705972.9|704972.9|705958.2|704958.2|22
1635500850000|2021-10-29 09:47:30|705961|704961|705958.9|704958.9|705975.3|704975.3|705957.4|704957.4|16
1635500860000|2021-10-29 09:47:40|705959.1|704959.1|705956.4|704956.4|705978.9|704978.9|705951.7|704951.7|19
1635500870000|2021-10-29 09:47:50|705985.8|704985.8|706012.9|705012.9|706526.7|705018|705980.2|704526.7|28
1635500880000|2021-10-29 09:48:00|705995.5|704995.5|706022.6|705022.6|706524.5|705027.4|705979.4|704514.8|25
1635500890000|2021-10-29 09:48:10|706013.2|705013.2|705996.8|704996.8|706023.2|705023.2|705995.5|704995.5|28
1635500900000|2021-10-29 09:48:20|705995|704995|706013.8|705013.8|706513.8|705013.8|705987.3|704502.7|35
1635500910000|2021-10-29 09:48:30|706004.2|705004.2|706010.3|705010.3|706534.2|705039.4|706001.3|704517.6|30
1635500920000|2021-10-29 09:48:40|706012.9|705012.9|705982.1|704982.1|706505.1|705025.6|705979.4|704489.3|33
1635500930000|2021-10-29 09:48:50|705981.8|704981.8|705993.5|704993.5|706475.2|705002.9|705978.6|704470.3|30
1635500940000|2021-10-29 09:49:00|705984.2|704984.2|705942.6|704942.6|706464.3|704984.2|705942.6|704464.3|32
1635500950000|2021-10-29 09:49:10|705944.7|704944.7|705923|704923|706443.7|704946.3|705896.4|704402.6|30
1635500960000|2021-10-29 09:49:20|705932.5|704932.5|705894.8|704894.8|706417.1|704932.5|705892.8|704395.7|33
1635500970000|2021-10-29 09:49:30|705899.3|704899.3|705844.4|704844.4|706356.5|704899.3|705842|704342.1|33
1635500980000|2021-10-29 09:49:40|705841.2|704841.2|705857.2|704857.2|706299|704857.2|705789.6|704290.5|34
1635500990000|2021-10-29 09:49:50|705855.8|704855.8|705859|704859|706341.5|704872.1|705840.1|704341.5|31
1635501000000|2021-10-29 09:50:00|705864.9|704864.9|706324.9|704324.9|706340.6|704864.9|705829.2|704324.9|36
1635501010000|2021-10-29 09:50:10|706323.8|704323.8|706344.5|704344.5|706344.5|704854.6|705814.7|704284.2|31
1635501020000|2021-10-29 09:50:20|705855|704855|706291.2|704291.2|706332.6|704855|705782.4|704276.1|36
1635501030000|2021-10-29 09:50:30|705795.1|704795.1|706277.2|704277.2|706282.7|704800.8|705775.2|704277.2|31
1635501040000|2021-10-29 09:50:40|706278.9|704278.9|705784.9|704784.9|706293.4|704786.6|705772.5|704278.9|28
1635501050000|2021-10-29 09:50:50|705783.6|704783.6|705820.3|704820.3|706312.7|704841.7|705783.1|704312.7|32
1635501060000|2021-10-29 09:51:00|705805.9|704805.9|705819.9|704819.9|705823.5|704823.5|705799.7|704799.7|33
1635501070000|2021-10-29 09:51:10|705817.7|704817.7|705807.9|704807.9|706301.2|704820.3|705792.3|704297.6|37
1635501080000|2021-10-29 09:51:20|705809.6|704809.6|705826.7|704826.7|706325.2|704839.9|705803.1|704325.2|33
1635501090000|2021-10-29 09:51:30|706318.7|704318.7|705830.9|704830.9|706320.9|704855.9|705817|704318.7|31
1635501100000|2021-10-29 09:51:40|705837.3|704837.3|705811.5|704811.5|706328.3|704840.9|705806.9|704328.3|28
1635501110000|2021-10-29 09:51:50|705808.7|704808.7|705839.3|704839.3|706318.4|704842.3|705776.5|704316.3|25
1635501120000|2021-10-29 09:52:00|705841|704841|705807.2|704807.2|706337|704841|705799|704296.6|37
1635501130000|2021-10-29 09:52:10|705808|704808|705799.7|704799.7|705812.1|704812.1|705798.1|704798.1|16
1635501140000|2021-10-29 09:52:20|705801.2|704801.2|705821.6|704821.6|706317|704821.6|705785.8|704295.7|27
1635501150000|2021-10-29 09:52:30|705817.1|704817.1|705840.2|704840.2|705845.9|704845.9|705804.4|704804.4|31
1635501160000|2021-10-29 09:52:40|705835.3|704835.3|705826.2|704826.2|705838.5|704838.5|705819.2|704819.2|21
1635501170000|2021-10-29 09:52:50|705826.4|704826.4|705842.6|704842.6|706334.9|704846.2|705823|704334.9|26
1635501180000|2021-10-29 09:53:00|705839.3|704839.3|705857.9|704857.9|706343.1|704874|705837.5|704343.1|28
1635501190000|2021-10-29 09:53:10|705856.5|704856.5|705833.4|704833.4|706338|704858.8|705814.6|704338|34
1635501200000|2021-10-29 09:53:20|705839.1|704839.1|705839.9|704839.9|705860.8|704860.8|705825.9|704825.9|39
1635501210000|2021-10-29 09:53:30|705831.6|704831.6|705810.8|704810.8|705831.6|704831.6|705798.8|704798.8|33
1635501220000|2021-10-29 09:53:40|705812|704812|705794.9|704794.9|706300.5|704817.8|705781.3|704300.5|33
1635501230000|2021-10-29 09:53:50|705795.4|704795.4|705808.5|704808.5|705814.4|704814.4|705794.7|704794.7|23
1635501240000|2021-10-29 09:54:00|706309.7|704309.7|705812.3|704812.3|706310.4|704819.3|705805.9|704307.2|28
1635501250000|2021-10-29 09:54:10|705810.3|704810.3|705810.8|704810.8|705819.5|704819.5|705807.5|704807.5|27
1635501260000|2021-10-29 09:54:20|705809.7|704809.7|705844.2|704844.2|706349.9|704854.2|705809.7|704349.9|27
1635501270000|2021-10-29 09:54:30|705831.8|704831.8|705841.2|704841.2|706330|704841.7|705828.3|704330|29
1635501280000|2021-10-29 09:54:40|705827.8|704827.8|705831.5|704831.5|705841.7|704841.7|705827.2|704827.2|29
1635501290000|2021-10-29 09:54:50|705831.7|704831.7|705833.5|704833.5|705840|704840|705829.2|704829.2|28
1635501300000|2021-10-29 09:55:00|705829.4|704829.4|705831.8|704831.8|705840.5|704840.5|705826.5|704826.5|19
1635501310000|2021-10-29 09:55:10|705826.7|704826.7|705822.1|704822.1|705838.5|704838.5|705817.9|704817.9|21
1635501320000|2021-10-29 09:55:20|705821.6|704821.6|705811|704811|706319.1|704822.1|705802.8|704313.3|29
1635501330000|2021-10-29 09:55:30|705813.7|704813.7|705802.8|704802.8|705815.6|704815.6|705789.9|704789.9|28
1635501340000|2021-10-29 09:55:40|705795.5|704795.5|705793.7|704793.7|705801.6|704801.6|705781.2|704781.2|31
1635501350000|2021-10-29 09:55:50|705791.7|704791.7|705803.8|704803.8|706302.3|704813.7|705791.4|704302.3|24
1635501360000|2021-10-29 09:56:00|705815.9|704815.9|705823.1|704823.1|705824.6|704824.6|705793.1|704793.1|29
1635501370000|2021-10-29 09:56:10|705812.1|704812.1|705808.2|704808.2|706313.5|704818|705803.4|704297.6|27
1635501380000|2021-10-29 09:56:20|705808.3|704808.3|705804.6|704804.6|705826.7|704826.7|705804.3|704804.3|35
1635501390000|2021-10-29 09:56:30|705813.5|704813.5|705823.1|704823.1|705823.1|704823.1|705793.5|704793.5|31
1635501400000|2021-10-29 09:56:40|705829|704829|705859.8|704859.8|706342.4|704871.1|705817.9|704328|38
1635501410000|2021-10-29 09:56:50|705866.2|704866.2|705854.2|704854.2|705869.1|704869.1|705849.8|704849.8|33
1635501420000|2021-10-29 09:57:00|705848.7|704848.7|705859.6|704859.6|705869.4|704869.4|705822.4|704822.4|32
1635501430000|2021-10-29 09:57:10|705859.8|704859.8|705914.6|704914.6|706396.7|704918.7|705859|704396.7|34
1635501440000|2021-10-29 09:57:20|705914.5|704914.5|705945.9|704945.9|705945.9|704945.9|705911.4|704911.4|29
1635501450000|2021-10-29 09:57:30|706450.1|704450.1|705947.3|704947.3|706451.2|704952.5|705937.3|704447.6|31
1635501460000|2021-10-29 09:57:40|705948.2|704948.2|705957.9|704957.9|705967.5|704967.5|705946.5|704946.5|30
1635501470000|2021-10-29 09:57:50|705958.6|704958.6|705950.7|704950.7|705962.5|704962.5|705948.3|704948.3|25
1635501480000|2021-10-29 09:58:00|705956.8|704956.8|705950.3|704950.3|705961.5|704961.5|705941.5|704941.5|29
1635501490000|2021-10-29 09:58:10|705944.9|704944.9|705855.2|704855.2|706364|704948|705849.8|704353.7|28
1635501500000|2021-10-29 09:58:20|705855|704855|706385.6|704385.6|706386.5|704891|705851|704380.5|28
1635501510000|2021-10-29 09:58:30|705885.3|704885.3|705969.9|704969.9|705972.8|704972.8|705885.3|704885.3|36
1635501520000|2021-10-29 09:58:40|705969.4|704969.4|706006.7|705006.7|706023.4|705023.4|705967.4|704967.4|36
1635501530000|2021-10-29 09:58:50|705992.5|704992.5|705995.7|704995.7|706009.5|705009.5|705991.4|704991.4|36
1635501540000|2021-10-29 09:59:00|706006.4|705006.4|706004|705004|706525.6|705045.3|705987.3|704524.1|39
1635501550000|2021-10-29 09:59:10|706004.7|705004.7|705999.5|704999.5|706011.4|705011.4|705999.5|704999.5|32
1635501560000|2021-10-29 09:59:20|706005|705005|705978.9|704978.9|706005|705005|705977.7|704977.7|33
1635501570000|2021-10-29 09:59:30|705977.7|704977.7|705984.7|704984.7|705994.2|704994.2|705977.7|704977.7|30
1635501580000|2021-10-29 09:59:40|705985|704985|705994.2|704994.2|705995.7|704995.7|705975.5|704975.5|33
1635501590000|2021-10-29 09:59:50|705994.1|704994.1|706004|705004|706012.5|705012.5|705988.3|704988.3|30
1635501600000|2021-10-29 10:00:00|706005.4|705005.4|706059.5|705059.5|706092.6|705092.6|706003.3|705003.3|38
1635501610000|2021-10-29 10:00:10|706061.5|705061.5|706153.5|705153.5|706162.4|705162.4|706056|705056|32
1635501620000|2021-10-29 10:00:20|706161.7|705161.7|706155.5|705155.5|706168.8|705168.8|706147.2|705147.2|35
1635501630000|2021-10-29 10:00:30|706166.4|705166.4|706129.8|705129.8|706170.7|705170.7|706129.8|705129.8|31
1635501640000|2021-10-29 10:00:40|706140.4|705140.4|706160.4|705160.4|706171.8|705171.8|706136.8|705136.8|36
1635501650000|2021-10-29 10:00:50|706158.7|705158.7|706149.7|705149.7|706161.5|705161.5|706148.2|705148.2|33
1635501660000|2021-10-29 10:01:00|706150.8|705150.8|706149.4|705149.4|706160.4|705160.4|706146.8|705146.8|35
1635501670000|2021-10-29 10:01:10|706149.2|705149.2|706616.7|704616.7|706618.4|705150.8|706125.1|704616.7|28
1635501680000|2021-10-29 10:01:20|706103.9|705103.9|706159|705159|706672.4|705159.9|706103.9|704628.1|37
1635501690000|2021-10-29 10:01:30|706161.5|705161.5|706140.9|705140.9|706168.5|705168.5|706138|705138|33
1635501700000|2021-10-29 10:01:40|706140.7|705140.7|706231|705231|706680.5|705231|706135.9|704680.5|35
1635501710000|2021-10-29 10:01:50|706237.3|705237.3|706235.2|705235.2|706262.5|705262.5|706216.5|705216.5|34
1635501720000|2021-10-29 10:02:00|706240.4|705240.4|706710.8|704710.8|706756.1|705265.9|706209.4|704710.8|33
1635501730000|2021-10-29 10:02:10|706723.1|704723.1|706224.3|705224.3|706723.1|705229.7|706217|704708.2|35
1635501740000|2021-10-29 10:02:20|706220.6|705220.6|706324.2|705324.2|706788.9|705334.9|706200.7|704787.5|34
1635501750000|2021-10-29 10:02:30|706324.3|705324.3|706316.8|705316.8|706333.4|705333.4|706316.8|705316.8|21
1635501760000|2021-10-29 10:02:40|706317.8|705317.8|706335.5|705335.5|706349|705349|706317.6|705317.6|24
1635501770000|2021-10-29 10:02:50|706335.3|705335.3|706290.9|705290.9|706335.3|705335.3|706274.3|705274.3|32
1635501780000|2021-10-29 10:03:00|706278.5|705278.5|706303.9|705303.9|706804.8|705306.9|706278.5|704802.8|22
1635501790000|2021-10-29 10:03:10|706305.4|705305.4|706308.2|705308.2|706791.1|705317.2|706282.3|704785.9|30
1635501800000|2021-10-29 10:03:20|706304.7|705304.7|706327.3|705327.3|706342.8|705342.8|706304.3|705304.3|30
1635501810000|2021-10-29 10:03:30|706324.2|705324.2|706267|705267|706335.3|705335.3|706262.8|705262.8|34
1635501820000|2021-10-29 10:03:40|706270.7|705270.7|706264.8|705264.8|706273.7|705273.7|706255.9|705255.9|29
1635501830000|2021-10-29 10:03:50|706264.7|705264.7|706257.1|705257.1|706274.7|705274.7|706250.1|705250.1|27
1635501840000|2021-10-29 10:04:00|706251.3|705251.3|706248.7|705248.7|706264.3|705264.3|706247.6|705247.6|27
1635501850000|2021-10-29 10:04:10|706254.8|705254.8|706254|705254|706279.7|705279.7|706248.3|705248.3|34
1635501860000|2021-10-29 10:04:20|706251.6|705251.6|706261.3|705261.3|706261.3|705261.3|706251.2|705251.2|20
1635501870000|2021-10-29 10:04:30|706271.7|705271.7|706281.6|705281.6|706282.3|705282.3|706242.4|705242.4|33
1635501880000|2021-10-29 10:04:40|706283.6|705283.6|706287.2|705287.2|706296|705296|706267|705267|30
1635501890000|2021-10-29 10:04:50|706298.7|705298.7|706285.6|705285.6|706304|705304|706282.8|705282.8|26
1635501900000|2021-10-29 10:05:00|706285.7|705285.7|706269.2|705269.2|706287.8|705287.8|706267.5|705267.5|28
1635501910000|2021-10-29 10:05:10|706270.7|705270.7|706315.8|705315.8|706329.5|705329.5|706260.4|705260.4|29
1635501920000|2021-10-29 10:05:20|706318.9|705318.9|706307.2|705307.2|706332.2|705332.2|706307.2|705307.2|27
1635501930000|2021-10-29 10:05:30|706305.3|705305.3|706377.1|705377.1|706902.2|705412.9|706304.4|704902.2|38
1635501940000|2021-10-29 10:05:40|706377.9|705377.9|706445|705445|706452.4|705452.4|706377.9|705377.9|34
1635501950000|2021-10-29 10:05:50|706445.4|705445.4|706539.4|705539.4|707062.4|705567.2|706445.4|705059.7|35
1635501960000|2021-10-29 10:06:00|706539.9|705539.9|706521|705521|706548.2|705548.2|706508|705508|36
1635501970000|2021-10-29 10:06:10|706509.1|705509.1|706519.2|705519.2|706526.1|705526.1|706508.8|705508.8|34
1635501980000|2021-10-29 10:06:20|706517.9|705517.9|706510.5|705510.5|707022.6|705524.3|706493.5|705019.7|36
1635501990000|2021-10-29 10:06:30|706515.7|705515.7|706518.4|705518.4|706527.5|705527.5|706508.6|705508.6|33
1635502000000|2021-10-29 10:06:40|706517.4|705517.4|706515.6|705515.6|706534.1|705534.1|706511.7|705511.7|33
1635502010000|2021-10-29 10:06:50|706515.7|705515.7|706501.3|705501.3|706532.9|705532.9|706493.1|705493.1|37
1635502020000|2021-10-29 10:07:00|706500.7|705500.7|706504.4|705504.4|706512.3|705512.3|706500.7|705500.7|36
1635502030000|2021-10-29 10:07:10|706504.2|705504.2|706498.6|705498.6|706506.9|705506.9|706492.1|705492.1|27
1635502040000|2021-10-29 10:07:20|706497.2|705497.2|706512.9|705512.9|706515.9|705515.9|706496.3|705496.3|26
1635502050000|2021-10-29 10:07:30|706514|705514|706459.8|705459.8|706517.2|705517.2|706458.9|705458.9|30
1635502060000|2021-10-29 10:07:40|706460.2|705460.2|706421.9|705421.9|706460.2|705460.2|706414.8|705414.8|35
1635502070000|2021-10-29 10:07:50|706419.6|705419.6|706422.3|705422.3|706426|705426|706419.4|705419.4|21
1635502080000|2021-10-29 10:08:00|706422.5|705422.5|706415.2|705415.2|706426.8|705426.8|706415.2|705415.2|21
1635502090000|2021-10-29 10:08:10|706421.7|705421.7|706368.2|705368.2|706421.7|705421.7|706348.7|705348.7|28
1635502100000|2021-10-29 10:08:20|706353.3|705353.3|706337.6|705337.6|706850.7|705361.8|706318.5|704842|29
1635502110000|2021-10-29 10:08:30|706333.7|705333.7|706207.8|705207.8|706683.4|705338|706187.2|704683.4|28
1635502120000|2021-10-29 10:08:40|706208.3|705208.3|706707.5|704707.5|706717.2|705218.9|706180.2|704702.6|30
1635502130000|2021-10-29 10:08:50|706706.4|704706.4|706683.5|704683.5|706707.9|705208|706194.2|704683.5|24
1635502140000|2021-10-29 10:09:00|706186.3|705186.3|706672.2|704672.2|706698.3|705195.8|706178.6|704670.2|37
1635502150000|2021-10-29 10:09:10|706174|705174|706670.6|704670.6|706681.8|705190.8|706156|704655.6|31
1635502160000|2021-10-29 10:09:20|706669.7|704669.7|706096.3|705096.3|706681.4|705190.3|706076.5|704563.2|37
1635502170000|2021-10-29 10:09:30|706089.3|705089.3|706130.6|705130.6|706611.3|705140.8|706086.5|704580.1|37
1635502180000|2021-10-29 10:09:40|706129.7|705129.7|706130.4|705130.4|706615|705135.9|706125.1|704615|25
1635502190000|2021-10-29 10:09:50|706131|705131|706261.4|705261.4|706750.7|705280.5|706131|704750.7|31
1635502200000|2021-10-29 10:10:00|706257.7|705257.7|706743.5|704743.5|706753.6|705260.7|706236.9|704735.8|30
1635502210000|2021-10-29 10:10:10|706743.3|704743.3|706238.5|705238.5|706752|705251.1|706221.9|704719|30
1635502220000|2021-10-29 10:10:20|706234.6|705234.6|706235.8|705235.8|706722.1|705256.1|706231.4|704722.1|33
1635502230000|2021-10-29 10:10:30|706239.6|705239.6|706201.4|705201.4|706717.3|705239.6|706194.4|704703.9|32
1635502240000|2021-10-29 10:10:40|706201.3|705201.3|706569.2|704569.2|706644|705201.3|706091.4|704568.3|38
1635502250000|2021-10-29 10:10:50|706569.6|704569.6|706026.5|705026.5|706574.6|705066.5|706026.2|704514.6|34
1635502260000|2021-10-29 10:11:00|706024|705024|706067.5|705067.5|706578|705087.4|706019.7|704544.1|33
1635502270000|2021-10-29 10:11:10|706070.1|705070.1|706543.2|704543.2|706561.3|705071.7|706033.5|704534.7|34
1635502280000|2021-10-29 10:11:20|706544.9|704544.9|706090.4|705090.4|706578.4|705103.4|706052.4|704544.9|32
1635502290000|2021-10-29 10:11:30|706089.9|705089.9|706639.9|704639.9|706640.6|705132.7|706086.3|704613.5|35
1635502300000|2021-10-29 10:11:40|706640.1|704640.1|706645.4|704645.4|706676.7|705170.3|706153.5|704640.1|29
1635502310000|2021-10-29 10:11:50|706146.6|705146.6|706162.5|705162.5|706654.3|705162.5|706091|704591.1|39
1635502320000|2021-10-29 10:12:00|706663.7|704663.7|706172.4|705172.4|706671.8|705176.5|706144.2|704640.6|35
1635502330000|2021-10-29 10:12:10|706169.6|705169.6|706130.3|705130.3|706653.4|705173.2|706125.6|704653.4|36
1635502340000|2021-10-29 10:12:20|706126.9|705126.9|706131.7|705131.7|706149|705149|706125.6|705125.6|35
1635502350000|2021-10-29 10:12:30|706146.1|705146.1|706183.3|705183.3|706686.7|705201.5|706137.1|704686.7|33
1635502360000|2021-10-29 10:12:40|706184.2|705184.2|706174.6|705174.6|706665.9|705193.4|706155|704663.4|28
1635502370000|2021-10-29 10:12:50|706166|705166|706178.3|705178.3|706191.4|705191.4|706166|705166|31
1635502380000|2021-10-29 10:13:00|706170.8|705170.8|706232.3|705232.3|706239.2|705239.2|706170.8|705170.8|31
1635502390000|2021-10-29 10:13:10|706234.6|705234.6|706289.7|705289.7|706301.8|705301.8|706234.2|705234.2|30
1635502400000|2021-10-29 10:13:20|706291.1|705291.1|706303.7|705303.7|706348.4|705348.4|706282.7|705282.7|34
1635502410000|2021-10-29 10:13:30|706302.4|705302.4|706315|705315|706822.5|705326.4|706278.6|704784.2|35
1635502420000|2021-10-29 10:13:40|706315.7|705315.7|706377.2|705377.2|706917.3|705423.4|706315.7|704837.6|35
1635502430000|2021-10-29 10:13:50|706377.9|705377.9|706409.3|705409.3|706923.5|705415.9|706353.7|704862.7|32
1635502440000|2021-10-29 10:14:00|706413.9|705413.9|706976.5|704976.5|706976.5|705441.6|706411.7|704926.4|39
1635502450000|2021-10-29 10:14:10|706959|704959|706952.1|704952.1|707027.8|705499.1|706433.7|704950.3|39
1635502460000|2021-10-29 10:14:20|706451.2|705451.2|706813.7|704813.7|706916.4|705460.6|706309.4|704810|37
1635502470000|2021-10-29 10:14:30|706798.3|704798.3|706862.3|704862.3|706873.9|704873.9|706789.2|704789.2|39
1635502480000|2021-10-29 10:14:40|706864.4|704864.4|706900.8|704900.8|706902.5|704902.5|706828|704828|39
1635502490000|2021-10-29 10:14:50|706889.7|704889.7|706864|704864|706962.1|705422.6|706422.6|704864|39
1635502500000|2021-10-29 10:15:00|706856.1|704856.1|706385.7|705385.7|706916.8|705430.1|706385.7|704852.9|36
1635502510000|2021-10-29 10:15:10|706394.8|705394.8|706393.9|705393.9|706397.7|705397.7|706382.7|705382.7|29
1635502520000|2021-10-29 10:15:20|706396.2|705396.2|706350|705350|706863.5|705399.8|706349.7|704854|28
1635502530000|2021-10-29 10:15:30|706350.9|705350.9|706350|705350|706865.1|705364.6|706347.8|704850.2|27
1635502540000|2021-10-29 10:15:40|706350.3|705350.3|706847.9|704847.9|706848.5|705352.4|706324.5|704838.6|30
1635502550000|2021-10-29 10:15:50|706848.5|704848.5|706352.2|705352.2|706854.4|705362.8|706348|704848.5|31
1635502560000|2021-10-29 10:16:00|706353.2|705353.2|706427.8|705427.8|706916.9|705428.8|706351.5|704879|34
1635502570000|2021-10-29 10:16:10|706464.5|705464.5|706476.1|705476.1|706477.7|705477.7|706460.9|705460.9|23
1635502580000|2021-10-29 10:16:20|706480.9|705480.9|706473|705473|706480.9|705480.9|706464.6|705464.6|20
1635502590000|2021-10-29 10:16:30|706471.2|705471.2|706458.4|705458.4|706492.4|705492.4|706443.3|705443.3|23
1635502600000|2021-10-29 10:16:40|706458.2|705458.2|706463.6|705463.6|706463.6|705463.6|706438.3|705438.3|31
1635502610000|2021-10-29 10:16:50|706461.3|705461.3|706444.6|705444.6|706461.3|705461.3|706406.9|705406.9|30
1635502620000|2021-10-29 10:17:00|706436.1|705436.1|706457.4|705457.4|706965.7|705467.2|706423.5|704929|37
1635502630000|2021-10-29 10:17:10|706444.4|705444.4|706452.9|705452.9|706463.9|705463.9|706432.9|705432.9|34
1635502640000|2021-10-29 10:17:20|706443.9|705443.9|706466.1|705466.1|706965.2|705469.5|706439.6|704965.2|29
1635502650000|2021-10-29 10:17:30|706484.2|705484.2|706474.5|705474.5|706493.6|705493.6|706472.3|705472.3|21
1635502660000|2021-10-29 10:17:40|706472.4|705472.4|706467.5|705467.5|706494.3|705494.3|706467.5|705467.5|31
1635502670000|2021-10-29 10:17:50|706452.4|705452.4|706466.3|705466.3|706951.3|705482.7|706444.7|704951.3|29
1635502680000|2021-10-29 10:18:00|706457.3|705457.3|706464.3|705464.3|706979.9|705492.7|706454.4|704973.8|34
1635502690000|2021-10-29 10:18:10|706461.9|705461.9|706442.1|705442.1|706977|705474|706432.5|704970.8|33
1635502700000|2021-10-29 10:18:20|706439.9|705439.9|706435.2|705435.2|706441.6|705441.6|706433.4|705433.4|21
1635502710000|2021-10-29 10:18:30|706437|705437|706448.4|705448.4|706966.1|705458.5|706434.4|704966.1|28
1635502720000|2021-10-29 10:18:40|706447|705447|706452.6|705452.6|706458.3|705458.3|706431.5|705431.5|23
1635502730000|2021-10-29 10:18:50|706454.1|705454.1|706443.7|705443.7|706456.2|705456.2|706434.7|705434.7|22
1635502740000|2021-10-29 10:19:00|706444.2|705444.2|706983.3|704983.3|707012.8|705497.1|706441.8|704981.8|30
1635502750000|2021-10-29 10:19:10|706985|704985|706467.6|705467.6|706985|705481.2|706448.7|704960.9|32
1635502760000|2021-10-29 10:19:20|706473.3|705473.3|706530.6|705530.6|706541.4|705541.4|706457.1|705457.1|30
1635502770000|2021-10-29 10:19:30|706537|705537|706543.8|705543.8|706557.7|705557.7|706525.7|705525.7|27
1635502780000|2021-10-29 10:19:40|706543.9|705543.9|706591|705591|707056.1|705591|706540.3|705056.1|34
1635502790000|2021-10-29 10:19:50|706586.5|705586.5|706598.8|705598.8|707105.8|705604.2|706548|705076.3|37
1635502800000|2021-10-29 10:20:00|706583.6|705583.6|706609.6|705609.6|707115.3|705633.7|706583.6|705115.3|33
1635502810000|2021-10-29 10:20:10|706604.3|705604.3|706535.4|705535.4|707090.9|705608.9|706535.4|705061.1|31
1635502820000|2021-10-29 10:20:20|706533.7|705533.7|706585.1|705585.1|707093.9|705585.1|706504|705009.9|35
1635502830000|2021-10-29 10:20:30|706593.7|705593.7|706611.5|705611.5|707120.7|705625.5|706593.7|705100.2|27
1635502840000|2021-10-29 10:20:40|706611.2|705611.2|706591.9|705591.9|706620|705620|706588.8|705588.8|32
1635502850000|2021-10-29 10:20:50|706592.4|705592.4|706612.6|705612.6|707118.5|705622.8|706592.4|705111.6|29
1635502860000|2021-10-29 10:21:00|706613.7|705613.7|706601|705601|707117.7|705618.6|706597.2|705103.3|35
1635502870000|2021-10-29 10:21:10|706593.5|705593.5|706613|705613|706622.5|705622.5|706593.5|705593.5|20
1635502880000|2021-10-29 10:21:20|706613.7|705613.7|706628.8|705628.8|707126.6|705628.8|706613.7|705121.1|22
1635502890000|2021-10-29 10:21:30|706630.9|705630.9|706624.5|705624.5|706636.6|705636.6|706607.5|705607.5|29
1635502900000|2021-10-29 10:21:40|706626.7|705626.7|706640.9|705640.9|706648.2|705648.2|706615.1|705615.1|16
1635502910000|2021-10-29 10:21:50|706633.8|705633.8|706733.3|705733.3|707235.4|705733.3|706633.8|705194.2|31
1635502920000|2021-10-29 10:22:00|706729.7|705729.7|706789.3|705789.3|707300.6|705789.3|706729.1|705256.7|31
1635502930000|2021-10-29 10:22:10|706790.5|705790.5|706769.3|705769.3|707289.9|705791.8|706754.2|705245.5|37
1635502940000|2021-10-29 10:22:20|706770.2|705770.2|707306.8|705306.8|707315.2|705797.5|706765.9|705278.3|31
1635502950000|2021-10-29 10:22:30|707305.7|705305.7|707256.2|705256.2|707309.8|705805.6|706742.6|705242.7|30
1635502960000|2021-10-29 10:22:40|707244.7|705244.7|707230|705230|707247.7|705747.7|706729.3|705230|28
1635502970000|2021-10-29 10:22:50|707232.1|705232.1|706774.6|705774.6|707293.6|705797.5|706725|705226.4|30
1635502980000|2021-10-29 10:23:00|706806.2|705806.2|707341.3|705341.3|707344.1|705843.6|706788.4|705312.6|37
1635502990000|2021-10-29 10:23:10|707346.1|705346.1|707435.6|705435.6|707435.6|705951|706824.2|705346.1|34
1635503000000|2021-10-29 10:23:20|706922.5|705922.5|706927.9|705927.9|707437.1|705946|706922.5|705392.5|25
1635503010000|2021-10-29 10:23:30|706932.9|705932.9|706942.1|705942.1|707451.3|705944.2|706932.9|705437.3|29
1635503020000|2021-10-29 10:23:40|706941.2|705941.2|707418.7|705418.7|707439.8|705946.2|706904.5|705406|31
1635503030000|2021-10-29 10:23:50|707405.4|705405.4|706822.8|705822.8|707427.4|705921|706819.4|705335.4|33
1635503040000|2021-10-29 10:24:00|707322.4|705322.4|706795.8|705795.8|707364.7|705853.2|706779.1|705277.5|36
1635503050000|2021-10-29 10:24:10|706794.9|705794.9|707339.8|705339.8|707362.1|705851.4|706758.3|705269.2|37
1635503060000|2021-10-29 10:24:20|707338.9|705338.9|707426.6|705426.6|707434|705927.3|706863.5|705338.9|37
1635503070000|2021-10-29 10:24:30|706924.7|705924.7|706907.4|705907.4|706924.7|705924.7|706900.5|705900.5|34
1635503080000|2021-10-29 10:24:40|706909.9|705909.9|707408.3|705408.3|707418.8|705921.2|706901.5|705388.5|28
1635503090000|2021-10-29 10:24:50|707415.3|705415.3|706938|705938|707451.9|705949.3|706923.8|705407.8|25
1635503100000|2021-10-29 10:25:00|706942|705942|707458.6|705458.6|707459.7|705954.7|706940.5|705452.8|28
1635503110000|2021-10-29 10:25:10|707457.3|705457.3|706948.4|705948.4|707458.2|705967.1|706919.5|705447.1|34
1635503120000|2021-10-29 10:25:20|706935.9|705935.9|706963.8|705963.8|707453.9|705963.8|706931.2|705440.9|28
1635503130000|2021-10-29 10:25:30|706939.1|705939.1|706950.6|705950.6|707444.1|705951.2|706933|705430.2|23
1635503140000|2021-10-29 10:25:40|707434.8|705434.8|706934|705934|707458.5|705960.1|706934|705433.1|27
1635503150000|2021-10-29 10:25:50|706944.3|705944.3|706998.7|705998.7|707005.8|706005.8|706934|705934|27
1635503160000|2021-10-29 10:26:00|706999.1|705999.1|706992.4|705992.4|706999.8|705999.8|706989.2|705989.2|23
1635503170000|2021-10-29 10:26:10|706994.8|705994.8|706953.5|705953.5|707470.5|705998.9|706949.4|705456.8|32
1635503180000|2021-10-29 10:26:20|706952|705952|706955.3|705955.3|706961.8|705961.8|706939|705939|29
1635503190000|2021-10-29 10:26:30|706951.7|705951.7|707476|705476|707491.6|706003.6|706940.5|705476|30
1635503200000|2021-10-29 10:26:40|707478.8|705478.8|707470.9|705470.9|707478.8|705980.4|706956.1|705468.5|31
1635503210000|2021-10-29 10:26:50|707473.2|705473.2|707476.6|705476.6|707485.7|705992.9|706948.7|705460|35
1635503220000|2021-10-29 10:27:00|707485.2|705485.2|707665.8|705665.8|707705.5|706194.1|706962.6|705461|35
1635503230000|2021-10-29 10:27:10|707675.3|705675.3|707585.4|705585.4|707675.3|706094.1|707077|705585.4|29
1635503240000|2021-10-29 10:27:20|707589.3|705589.3|707529.9|705529.9|707590.9|706101.1|707068.6|705529.9|27
1635503250000|2021-10-29 10:27:30|707530.5|705530.5|707119.6|706119.6|707618.6|706119.6|707079.6|705530.5|30
1635503260000|2021-10-29 10:27:40|707114.6|706114.6|707605.4|705605.4|707623.3|706119.4|707114.6|705587.7|30
1635503270000|2021-10-29 10:27:50|707598.7|705598.7|707579|705579|707598.7|706102.6|707055.1|705561.8|29
1635503280000|2021-10-29 10:28:00|707585|705585|707614.8|705614.8|707615.8|706095.4|707078.7|705578.3|29
1635503290000|2021-10-29 10:28:10|707611.9|705611.9|707208.6|706208.6|707709.8|706218.8|707132.6|705611.9|35
1635503300000|2021-10-29 10:28:20|707220.6|706220.6|707717.4|705717.4|707727.6|706222.1|707200.2|705699.1|38
1635503310000|2021-10-29 10:28:30|707219.8|706219.8|707202.2|706202.2|707714.1|706219.8|707179.1|705664.1|34
1635503320000|2021-10-29 10:28:40|707208|706208|707223.7|706223.7|707725.9|706232.1|707202.4|705725.9|33
1635503330000|2021-10-29 10:28:50|707225.3|706225.3|707779.1|705779.1|707811|706325.6|707225.3|705737.2|38
1635503340000|2021-10-29 10:29:00|707275.9|706275.9|708069.9|706069.9|708074.8|706570.1|707275.9|705786.1|38
1635503350000|2021-10-29 10:29:10|708056.1|706056.1|707936.8|705936.8|708056.1|706482.9|707407.5|705926.9|40
1635503360000|2021-10-29 10:29:20|707937.3|705937.3|707416.5|706416.5|707937.7|706432.1|707416|705916.9|32
1635503370000|2021-10-29 10:29:30|707415.1|706415.1|707420.7|706420.7|707923.4|706437.9|707405.1|705911.7|38
1635503380000|2021-10-29 10:29:40|707422.2|706422.2|707441.2|706441.2|707466.6|706466.6|707415|706415|34
1635503390000|2021-10-29 10:29:50|707442.6|706442.6|707446|706446|707954.7|706467.1|707434.6|705943.7|35
1635503400000|2021-10-29 10:30:00|707446.2|706446.2|707564.9|706564.9|708070.7|706584.1|707446.2|705955.9|38
1635503410000|2021-10-29 10:30:10|707566.8|706566.8|708101.3|706101.3|708119.5|706629.8|707561.2|706053|37
1635503420000|2021-10-29 10:30:20|708100.2|706100.2|707515.6|706515.6|708100.2|706618.8|707515.6|706023.4|34
1635503430000|2021-10-29 10:30:30|707509.1|706509.1|707961.6|705961.6|707990.2|706511.9|707475.2|705953.9|35
1635503440000|2021-10-29 10:30:40|707979.6|705979.6|707673.2|706673.2|708183.3|706686.1|707482|705979.6|33
1635503450000|2021-10-29 10:30:50|707671.9|706671.9|708089.7|706089.7|708125.2|706680|707609.3|706082.4|32
1635503460000|2021-10-29 10:31:00|707586.4|706586.4|708160.4|706160.4|708166.9|706657.3|707582.4|706072.7|30
1635503470000|2021-10-29 10:31:10|707679.1|706679.1|708153.4|706153.4|708191.4|706681.8|707626.3|706127|33
1635503480000|2021-10-29 10:31:20|708155.3|706155.3|708161.8|706161.8|708171.9|706672.8|707613.1|706122.6|36
1635503490000|2021-10-29 10:31:30|708155.2|706155.2|708153.6|706153.6|708167.8|706167.8|708142.9|706142.9|36
1635503500000|2021-10-29 10:31:40|708146.2|706146.2|707633.7|706633.7|708160.5|706657.4|707614.3|706144|30
1635503510000|2021-10-29 10:31:50|707632.6|706632.6|708091|706091|708091.3|706632.8|707532.5|706042.9|34
1635503520000|2021-10-29 10:32:00|707581.7|706581.7|707582.6|706582.6|708106.1|706626.6|707575.2|706086.2|37
1635503530000|2021-10-29 10:32:10|707570.2|706570.2|707544.2|706544.2|707570.2|706570.2|707544.2|706544.2|34
1635503540000|2021-10-29 10:32:20|707543.4|706543.4|707537.8|706537.8|707545.7|706545.7|707528.7|706528.7|30
1635503550000|2021-10-29 10:32:30|707542.9|706542.9|707544.4|706544.4|707554.2|706554.2|707531|706531|28
1635503560000|2021-10-29 10:32:40|707541.5|706541.5|707543.4|706543.4|708053.4|706551.8|707515|706042.3|36
1635503570000|2021-10-29 10:32:50|707543.1|706543.1|707549|706549|707549.7|706549.7|707529.5|706529.5|31
1635503580000|2021-10-29 10:33:00|707538.9|706538.9|707975.8|705975.8|707975.8|706545.3|707515.8|705975.8|34
1635503590000|2021-10-29 10:33:10|707455|706455|707424.8|706424.8|707931.2|706455|707420.2|705931.2|30
1635503600000|2021-10-29 10:33:20|707426.5|706426.5|707929|705929|707929|706441.4|707418.5|705915.2|23
1635503610000|2021-10-29 10:33:30|707424.5|706424.5|707423.6|706423.6|707431.9|706431.9|707415.1|706415.1|25
1635503620000|2021-10-29 10:33:40|707425.4|706425.4|707428.9|706428.9|707445.6|706445.6|707423.4|706423.4|31
1635503630000|2021-10-29 10:33:50|707440.9|706440.9|707440.9|706440.9|707440.9|706440.9|707422.1|706422.1|26
1635503640000|2021-10-29 10:34:00|707440.5|706440.5|707435.7|706435.7|707452.2|706452.2|707399.7|706399.7|28
1635503650000|2021-10-29 10:34:10|707435.5|706435.5|707408.7|706408.7|707435.5|706435.5|707400.2|706400.2|23
1635503660000|2021-10-29 10:34:20|707407.6|706407.6|707409.9|706409.9|707411|706411|707395.9|706395.9|25
1635503670000|2021-10-29 10:34:30|707409.6|706409.6|707420.7|706420.7|707447.3|706447.3|707398|706398|33
1635503680000|2021-10-29 10:34:40|707420.1|706420.1|707410.7|706410.7|707439.6|706439.6|707403.8|706403.8|36
1635503690000|2021-10-29 10:34:50|707407.9|706407.9|707295|706295|707410.5|706410.5|707295|706295|33
1635503700000|2021-10-29 10:35:00|707293.8|706293.8|707289|706289|707313.8|706313.8|707289|706289|33
1635503710000|2021-10-29 10:35:10|707290.9|706290.9|707295.7|706295.7|707319.7|706319.7|707286.8|706286.8|38
1635503720000|2021-10-29 10:35:20|707296.8|706296.8|707229.2|706229.2|707296.8|706296.8|707229.2|706229.2|37
1635503730000|2021-10-29 10:35:30|707230.4|706230.4|707251.2|706251.2|707717.9|706252.8|707206.8|705717.9|34
1635503740000|2021-10-29 10:35:40|707254.3|706254.3|707105.7|706105.7|707627.6|706275.5|707103.9|705627.6|40
1635503750000|2021-10-29 10:35:50|707103|706103|707591.5|705591.5|707625.6|706113.8|707086.9|705585.8|30
1635503760000|2021-10-29 10:36:00|707589.1|705589.1|707082.5|706082.5|707602.2|706093.7|707082|705587|25
1635503770000|2021-10-29 10:36:10|707092.4|706092.4|707045|706045|707575.4|706092.4|707042.8|705572.3|34
1635503780000|2021-10-29 10:36:20|707046.6|706046.6|707047.4|706047.4|707550.6|706059.6|707031.3|705550.6|30
1635503790000|2021-10-29 10:36:30|707037.9|706037.9|707470.9|705470.9|707490|706048.3|706942.2|705470.9|36
1635503800000|2021-10-29 10:36:40|706961.9|705961.9|707035.5|706035.5|707050.5|706050.5|706952.1|705952.1|39
1635503810000|2021-10-29 10:36:50|707025.3|706025.3|707036.9|706036.9|707556.3|706055.5|707003.6|705535.8|32
1635503820000|2021-10-29 10:37:00|707030.3|706030.3|706946.6|705946.6|707517.6|706034|706945.2|705446.8|40
1635503830000|2021-10-29 10:37:10|706954.8|705954.8|706916.4|705916.4|707451.9|705955.1|706915.8|705413.2|36
1635503840000|2021-10-29 10:37:20|706902.9|705902.9|707434.2|705434.2|707451.9|705959.4|706902.9|705404.2|36
1635503850000|2021-10-29 10:37:30|707432|705432|706897.6|705897.6|707432|705934|706892.9|705423.9|31
1635503860000|2021-10-29 10:37:40|706896.5|705896.5|707430.2|705430.2|707445.9|705929|706882|705421.5|30
1635503870000|2021-10-29 10:37:50|707442.9|705442.9|706921.9|705921.9|707442.9|705935|706895.2|705431.9|33
1635503880000|2021-10-29 10:38:00|706892.3|705892.3|706911|705911|706911.6|705911.6|706875.9|705875.9|34
1635503890000|2021-10-29 10:38:10|706903.7|705903.7|706922.4|705922.4|707431.6|705931.2|706902.7|705431.6|36
1635503900000|2021-10-29 10:38:20|706921.5|705921.5|706985.9|705985.9|707451.2|705985.9|706904.9|705443.8|35
1635503910000|2021-10-29 10:38:30|706989.6|705989.6|707033.4|706033.4|707054.1|706054.1|706965.9|705965.9|35
1635503920000|2021-10-29 10:38:40|707036.8|706036.8|707032|706032|707044.3|706044.3|707029.1|706029.1|27
1635503930000|2021-10-29 10:38:50|707034.2|706034.2|707026.8|706026.8|707045.9|706045.9|707018.2|706018.2|27
1635503940000|2021-10-29 10:39:00|706994.9|705994.9|707007.7|706007.7|707485.2|706012.6|706958|705458.2|34
1635503950000|2021-10-29 10:39:10|707005.5|706005.5|707053.8|706053.8|707572.7|706084.7|707005.5|705565.8|30
1635503960000|2021-10-29 10:39:20|707065.1|706065.1|707016.3|706016.3|707537.2|706065.1|707007.4|705504.1|32
1635503970000|2021-10-29 10:39:30|707006.5|706006.5|707027.1|706027.1|707534.3|706030.8|707006.5|705529.2|35
1635503980000|2021-10-29 10:39:40|707027.9|706027.9|707012.8|706012.8|707518.3|706043.3|707010.5|705511.9|27
1635503990000|2021-10-29 10:39:50|707007.9|706007.9|707026.8|706026.8|707032.7|706032.7|707007.9|706007.9|33
1635504000000|2021-10-29 10:40:00|707017.7|706017.7|707008.5|706008.5|707543.5|706053.6|707004.7|705537.9|33
1635504010000|2021-10-29 10:40:10|707011.8|706011.8|706990.2|705990.2|707496.5|706026.3|706988.4|705496.5|32
1635504020000|2021-10-29 10:40:20|706993.1|705993.1|706936.9|705936.9|706994.2|705994.2|706931.9|705931.9|34
1635504030000|2021-10-29 10:40:30|706941.7|705941.7|706943.7|705943.7|706946.5|705946.5|706927|705927|28
1635504040000|2021-10-29 10:40:40|706939.8|705939.8|706966|705966|706999.2|705999.2|706939.8|705939.8|33
1635504050000|2021-10-29 10:40:50|706966.9|705966.9|707041.4|706041.4|707041.4|706041.4|706963.4|705963.4|21
1635504060000|2021-10-29 10:41:00|707061.2|706061.2|707071.6|706071.6|707558.5|706077.4|707042.3|705555.5|32
1635504070000|2021-10-29 10:41:10|707068.6|706068.6|707086|706086|707096.7|706096.7|707068.6|706068.6|28
1635504080000|2021-10-29 10:41:20|707085.5|706085.5|707063|706063|707094.4|706094.4|707063|706063|28
1635504090000|2021-10-29 10:41:30|707066.4|706066.4|707110.9|706110.9|707113.5|706113.5|707066.4|706066.4|31
1635504100000|2021-10-29 10:41:40|707104.5|706104.5|707231.9|706231.9|707723.8|706244.8|707104.5|705723.8|29
1635504110000|2021-10-29 10:41:50|707238.5|706238.5|707676.1|705676.1|707712.5|706238.5|707207.8|705658.7|32
1635504120000|2021-10-29 10:42:00|707675.3|705675.3|707224.7|706224.7|707679.7|706234.9|707203|705661.9|34
1635504130000|2021-10-29 10:42:10|707224|706224|707230.4|706230.4|707233.6|706233.6|707218.5|706218.5|30
1635504140000|2021-10-29 10:42:20|707221.8|706221.8|707237.2|706237.2|707737.3|706237.2|707211.8|705737.3|30
1635504150000|2021-10-29 10:42:30|707237.8|706237.8|707229.8|706229.8|707237.8|706237.8|707220.5|706220.5|29
1635504160000|2021-10-29 10:42:40|707230.5|706230.5|707206.5|706206.5|707249.3|706249.3|707194.6|706194.6|29
1635504170000|2021-10-29 10:42:50|707200.5|706200.5|707203.4|706203.4|707217.5|706217.5|707191.7|706191.7|35
1635504180000|2021-10-29 10:43:00|707200.4|706200.4|707181.4|706181.4|707205.1|706205.1|707178.3|706178.3|32
1635504190000|2021-10-29 10:43:10|707176.4|706176.4|707173.2|706173.2|707194.8|706194.8|707168.6|706168.6|26
1635504200000|2021-10-29 10:43:20|707173.7|706173.7|707089.2|706089.2|707173.7|706173.7|707070.6|706070.6|38
1635504210000|2021-10-29 10:43:30|707083|706083|707078.8|706078.8|707086.4|706086.4|707070.2|706070.2|35
1635504220000|2021-10-29 10:43:40|707093.2|706093.2|707041.5|706041.5|707468.8|706093.2|707003.8|705468.8|35
1635504230000|2021-10-29 10:43:50|707549.6|705549.6|707106.7|706106.7|707549.6|706118.2|707048.8|705549.6|37
1635504240000|2021-10-29 10:44:00|707117.6|706117.6|707155|706155|707668.4|706188.2|707104.8|705631.5|32
1635504250000|2021-10-29 10:44:10|707176.2|706176.2|707147|706147|707651.4|706176.2|707088.8|705651.4|28
1635504260000|2021-10-29 10:44:20|707142.8|706142.8|707636.9|705636.9|707637.4|706142.8|707129.2|705636.7|25
1635504270000|2021-10-29 10:44:30|707644.7|705644.7|707170.1|706170.1|707663|706175.5|707135.7|705633.1|30
1635504280000|2021-10-29 10:44:40|707169.7|706169.7|707198.7|706198.7|707198.7|706198.7|707169.5|706169.5|28
1635504290000|2021-10-29 10:44:50|707198.3|706198.3|707193.9|706193.9|707199.1|706199.1|707185.2|706185.2|21
1635504300000|2021-10-29 10:45:00|707195.1|706195.1|707132.1|706132.1|707637.7|706196.9|707118.5|705637.7|35
1635504310000|2021-10-29 10:45:10|707130.8|706130.8|707120.1|706120.1|707134.3|706134.3|707118.1|706118.1|27
1635504320000|2021-10-29 10:45:20|707120|706120|707182.8|706182.8|707184.1|706184.1|707117.8|706117.8|32
1635504330000|2021-10-29 10:45:30|707173.2|706173.2|707179.4|706179.4|707189.8|706189.8|707166.5|706166.5|33
1635504340000|2021-10-29 10:45:40|707181.2|706181.2|707164.5|706164.5|707669.2|706181.2|707147.6|705667.8|29
1635504350000|2021-10-29 10:45:50|707165.2|706165.2|707172|706172|707681.9|706180|707161.2|705681.9|29
1635504360000|2021-10-29 10:46:00|707181.6|706181.6|707155.3|706155.3|707683.2|706181.6|707155.3|705665|35
1635504370000|2021-10-29 10:46:10|707154.8|706154.8|707159.2|706159.2|707651|706170.7|707148.4|705647.7|29
1635504380000|2021-10-29 10:46:20|707158.4|706158.4|707181.6|706181.6|707185.8|706185.8|707154.8|706154.8|23
1635504390000|2021-10-29 10:46:30|707189.2|706189.2|707196.4|706196.4|707200.9|706200.9|707170.9|706170.9|27
1635504400000|2021-10-29 10:46:40|707195.4|706195.4|707245.7|706245.7|707738|706259.9|707193.7|705734.4|22
1635504410000|2021-10-29 10:46:50|707247.1|706247.1|707347.2|706347.2|707354|706354|707245.8|706245.8|35
1635504420000|2021-10-29 10:47:00|707349.4|706349.4|707860.6|705860.6|707869.4|706369|707335.8|705859.1|34
1635504430000|2021-10-29 10:47:10|707862.2|705862.2|707354.7|706354.7|707862.2|706364.2|707354.5|705858.6|28
1635504440000|2021-10-29 10:47:20|707345.1|706345.1|707339.5|706339.5|707865.7|706364.6|707333.8|705840.5|25
1635504450000|2021-10-29 10:47:30|707344.2|706344.2|707866.1|705866.1|707874.8|706356.6|707341.5|705853|29
1635504460000|2021-10-29 10:47:40|707866|705866|707850|705850|707867.8|706358.8|707348.6|705838.4|32
1635504470000|2021-10-29 10:47:50|707870.4|705870.4|707358.6|706358.6|707870.4|706358.8|707343.7|705847.9|27
1635504480000|2021-10-29 10:48:00|707869.7|705869.7|707396.9|706396.9|707903.5|706396.9|707385.7|705869.7|29
1635504490000|2021-10-29 10:48:10|707396.1|706396.1|707894.4|705894.4|707902|706397.1|707394.2|705854.5|31
1635504500000|2021-10-29 10:48:20|707893.2|705893.2|707416.8|706416.8|707900.1|706418.6|707411.2|705869.6|29
1635504510000|2021-10-29 10:48:30|707412.2|706412.2|707406|706406|707417.6|706417.6|707399.9|706399.9|21
1635504520000|2021-10-29 10:48:40|707409.6|706409.6|707383.1|706383.1|707892.7|706414.8|707376.1|705869.1|29
1635504530000|2021-10-29 10:48:50|707387.8|706387.8|707400.3|706400.3|707888.2|706407.4|707378.4|705888.2|29
1635504540000|2021-10-29 10:49:00|707401.4|706401.4|707380.8|706380.8|707897.8|706404.4|707359.2|705868.8|24
1635504550000|2021-10-29 10:49:10|707384.7|706384.7|707386.3|706386.3|707390.1|706390.1|707352.5|706352.5|32
1635504560000|2021-10-29 10:49:20|707380|706380|707395.6|706395.6|707396.1|706396.1|707374.4|706374.4|29
1635504570000|2021-10-29 10:49:30|707388.3|706388.3|707381.5|706381.5|707388.3|706388.3|707375.5|706375.5|26
1635504580000|2021-10-29 10:49:40|707386|706386|707353.4|706353.4|707873.6|706386|707353.4|705847.7|26
1635504590000|2021-10-29 10:49:50|707353.9|706353.9|707499|706499|708003.1|706520.8|707341.1|706003.1|34
1635504600000|2021-10-29 10:50:00|707502|706502|707530.5|706530.5|707999.9|706547.8|707482|705990.7|29
1635504610000|2021-10-29 10:50:10|707525.7|706525.7|707499.5|706499.5|708018.9|706538.1|707485.6|706018.9|26
1635504620000|2021-10-29 10:50:20|707487.7|706487.7|707489.1|706489.1|707994.5|706505.3|707485.5|705993.9|18
1635504630000|2021-10-29 10:50:30|707485.8|706485.8|707488.7|706488.7|708001.1|706491.3|707453.7|705966.2|32
1635504640000|2021-10-29 10:50:40|707487.7|706487.7|707497.1|706497.1|708013.8|706504.2|707482.6|705980.7|32
1635504650000|2021-10-29 10:50:50|707504.7|706504.7|707508.4|706508.4|708014|706515.8|707479.2|705990.2|36
1635504660000|2021-10-29 10:51:00|707997|705997|707530.2|706530.2|708049.5|706535|707526.6|705992.4|30
1635504670000|2021-10-29 10:51:10|707529.7|706529.7|707529.3|706529.3|707541|706541|707525.7|706525.7|22
1635504680000|2021-10-29 10:51:20|707530.1|706530.1|707532.6|706532.6|707538.7|706538.7|707522.4|706522.4|21
1635504690000|2021-10-29 10:51:30|707531.9|706531.9|708196.8|706196.8|708196.8|706681.3|707531.6|706090.2|34
1635504700000|2021-10-29 10:51:40|708185.3|706185.3|707737.8|706737.8|708199.7|706737.8|707690.8|706168.2|31
1635504710000|2021-10-29 10:51:50|707744.9|706744.9|707713.6|706713.6|708237.1|706750.2|707705.8|706210.3|34
1635504720000|2021-10-29 10:52:00|707719.8|706719.8|707715.1|706715.1|708202.3|706727.8|707681|706177.3|36
1635504730000|2021-10-29 10:52:10|707749.6|706749.6|707829.3|706829.3|708316|706841.9|707749.6|706269|32
1635504740000|2021-10-29 10:52:20|707829.5|706829.5|707854.7|706854.7|708349.9|706860.5|707829.5|706349.9|23
1635504750000|2021-10-29 10:52:30|707852.7|706852.7|707860|706860|708378.1|706893.2|707835.6|706365.7|33
1635504760000|2021-10-29 10:52:40|707881.9|706881.9|707961.8|706961.8|708427.8|706972.4|707875.6|706427.8|33
1635504770000|2021-10-29 10:52:50|707957.5|706957.5|707944.1|706944.1|708440.9|706964.3|707929.9|706440.9|34
1635504780000|2021-10-29 10:53:00|708440.9|706440.9|707942.8|706942.8|708445.6|706942.8|707924.1|706421.3|32
1635504790000|2021-10-29 10:53:10|707942.4|706942.4|707857.5|706857.5|708430.7|706948|707857.5|706366.3|35
1635504800000|2021-10-29 10:53:20|707858.7|706858.7|707946.1|706946.1|708455|706965.2|707852.8|706385.5|33
1635504810000|2021-10-29 10:53:30|707947.6|706947.6|707939.8|706939.8|708448|706947.6|707927|706432.7|29
1635504820000|2021-10-29 10:53:40|708417|706417|707915.1|706915.1|708428.1|706928|707906.9|706406.4|31
1635504830000|2021-10-29 10:53:50|707914.5|706914.5|707932.8|706932.8|708445.5|706951|707914.5|706434.1|20
1635504840000|2021-10-29 10:54:00|707933.4|706933.4|708456.8|706456.8|708469.4|706976.4|707931.5|706456.8|36
1635504850000|2021-10-29 10:54:10|708383.9|706383.9|708388.9|706388.9|708411|706906.1|707823.5|706365|39
1635504860000|2021-10-29 10:54:20|707856.5|706856.5|707775.4|706775.4|708278|706856.5|707773.5|706278|33
1635504870000|2021-10-29 10:54:30|707784.7|706784.7|707762.6|706762.6|707787.3|706787.3|707762.6|706762.6|35
1635504880000|2021-10-29 10:54:40|707773.8|706773.8|707765.7|706765.7|707784.5|706784.5|707764.9|706764.9|24
1635504890000|2021-10-29 10:54:50|707765.3|706765.3|707773.3|706773.3|708279|706782.2|707765.3|706276.7|35
1635504900000|2021-10-29 10:55:00|707778.8|706778.8|708319.8|706319.8|708362|706862.9|707774.3|706319.8|36
1635504910000|2021-10-29 10:55:10|707837.3|706837.3|708339.5|706339.5|708374.8|706877.4|707817.6|706321|36
1635504920000|2021-10-29 10:55:20|708339.6|706339.6|707832|706832|708355.6|706854.6|707807.5|706327.5|36
1635504930000|2021-10-29 10:55:30|707848.1|706848.1|707913.2|706913.2|708410.6|706913.2|707832.1|706350.7|38
1635504940000|2021-10-29 10:55:40|707931|706931|707894.5|706894.5|708415.6|706931|707880.4|706397.1|29
1635504950000|2021-10-29 10:55:50|707894.6|706894.6|708333.1|706333.1|708375.5|706894.6|707846.4|706331|30
1635504960000|2021-10-29 10:56:00|707833.3|706833.3|707837.4|706837.4|707841.2|706841.2|707823.2|706823.2|26
1635504970000|2021-10-29 10:56:10|707819.8|706819.8|707800.1|706800.1|708310.7|706822.4|707800.1|706298|31
1635504980000|2021-10-29 10:56:20|707799.9|706799.9|708280.7|706280.7|708297.9|706815|707789.6|706280.7|32
1635504990000|2021-10-29 10:56:30|708291.2|706291.2|707703.2|706703.2|708291.2|706784.3|707702.7|706198.6|34
1635505000000|2021-10-29 10:56:40|707710.6|706710.6|707719.5|706719.5|707719.5|706719.5|707699.9|706699.9|35
1635505010000|2021-10-29 10:56:50|707720|706720|707559.9|706559.9|708120.7|706722.4|707556.3|706120.7|37
1635505020000|2021-10-29 10:57:00|707556.3|706556.3|707560.3|706560.3|708088.5|706577.6|707506.6|706048.9|34
1635505030000|2021-10-29 10:57:10|707562.6|706562.6|707490.9|706490.9|707991.9|706568.4|707484.8|705991.2|34
1635505040000|2021-10-29 10:57:20|707490.8|706490.8|707536.6|706536.6|707536.6|706536.6|707472.7|706472.7|30
1635505050000|2021-10-29 10:57:30|707552.8|706552.8|707546.5|706546.5|707552.8|706552.8|707526.8|706526.8|31
1635505060000|2021-10-29 10:57:40|707530|706530|707600.4|706600.4|707604.2|706604.2|707530|706530|31
1635505070000|2021-10-29 10:57:50|707589.6|706589.6|707671.8|706671.8|708196.6|706712.7|707589.6|706169.7|36
1635505080000|2021-10-29 10:58:00|707681.3|706681.3|707553|706553|708061.7|706685.2|707549.1|706061.7|31
1635505090000|2021-10-29 10:58:10|707542.4|706542.4|707539.4|706539.4|707548.5|706548.5|707536.8|706536.8|31
1635505100000|2021-10-29 10:58:20|707545.8|706545.8|707548.2|706548.2|708054.7|706559.6|707538.4|706042.7|30
1635505110000|2021-10-29 10:58:30|707546.9|706546.9|707520.5|706520.5|707546.9|706546.9|707520.5|706520.5|31
1635505120000|2021-10-29 10:58:40|707529.4|706529.4|707519.5|706519.5|707542.8|706542.8|707519.5|706519.5|22
1635505130000|2021-10-29 10:58:50|707521.1|706521.1|707542.7|706542.7|708043.5|706560.7|707519.1|706043.5|26
1635505140000|2021-10-29 10:59:00|707542.9|706542.9|707459.1|706459.1|707957.9|706561.4|707444.8|705957.9|32
1635505150000|2021-10-29 10:59:10|707458.9|706458.9|707452|706452|707466|706466|707445.5|706445.5|28
1635505160000|2021-10-29 10:59:20|707452.1|706452.1|707454.3|706454.3|707465.3|706465.3|707448.9|706448.9|30
1635505170000|2021-10-29 10:59:30|707455.4|706455.4|707471.8|706471.8|707971.4|706472.6|707455|705971.4|22
1635505180000|2021-10-29 10:59:40|707461.2|706461.2|707471|706471|707472.7|706472.7|707448.1|706448.1|28
1635505190000|2021-10-29 10:59:50|707459.5|706459.5|707494.8|706494.8|707998.8|706500.4|707459.2|705998.8|36
1635505200000|2021-10-29 11:00:00|707503.5|706503.5|707483.6|706483.6|707982.4|706503.5|707472.3|705974.5|34
1635505210000|2021-10-29 11:00:10|707484.5|706484.5|707473.5|706473.5|707484.5|706484.5|707457.8|706457.8|32
1635505220000|2021-10-29 11:00:20|707472|706472|707451.9|706451.9|707979|706472.9|707451.9|705963|33
1635505230000|2021-10-29 11:00:30|707471|706471|707445.1|706445.1|707473.1|706473.1|707431.8|706431.8|32
1635505240000|2021-10-29 11:00:40|707441|706441|707388.1|706388.1|707937.7|706457.1|707378.4|705937.4|33
1635505250000|2021-10-29 11:00:50|707378.1|706378.1|707373.6|706373.6|707393.8|706393.8|707372.5|706372.5|31
1635505260000|2021-10-29 11:01:00|707376.9|706376.9|707317.2|706317.2|707376.9|706376.9|707317.2|706317.2|35
1635505270000|2021-10-29 11:01:10|707334.7|706334.7|707220.1|706220.1|707732.2|706334.7|707217.6|705725.2|31
1635505280000|2021-10-29 11:01:20|707223.2|706223.2|707286.1|706286.1|707810|706304.4|707223.2|705785.7|33
1635505290000|2021-10-29 11:01:30|707285.9|706285.9|707240.1|706240.1|707285.9|706285.9|707230.1|706230.1|34
1635505300000|2021-10-29 11:01:40|707240.2|706240.2|707243.5|706243.5|707257.5|706257.5|707240.2|706240.2|25
1635505310000|2021-10-29 11:01:50|707765|705765|707205.9|706205.9|707765|706258.3|707200.5|705715.3|32
1635505320000|2021-10-29 11:02:00|707210.1|706210.1|707211.2|706211.2|707733.4|706235|707189.5|705713.3|32
1635505330000|2021-10-29 11:02:10|707207.1|706207.1|707170.4|706170.4|707689.7|706227.4|707157.9|705685.2|25
1635505340000|2021-10-29 11:02:20|707174.3|706174.3|707162.9|706162.9|707690.5|706197.1|707160.6|705689.3|31
1635505350000|2021-10-29 11:02:30|707164.9|706164.9|707167.7|706167.7|707190.3|706190.3|707160.7|706160.7|21
1635505360000|2021-10-29 11:02:40|707167.5|706167.5|707665.9|705665.9|707665.9|706167.5|707162.2|705655.9|15
1635505370000|2021-10-29 11:02:50|707666.1|705666.1|707165.4|706165.4|707677|706183.6|707150.9|705652.3|18
1635505380000|2021-10-29 11:03:00|707166.4|706166.4|707169.8|706169.8|707680.4|706210|707152.1|705675.2|28
1635505390000|2021-10-29 11:03:10|707169|706169|707671.3|705671.3|707691.5|706188.6|707160.1|705664.3|27
1635505400000|2021-10-29 11:03:20|707664.4|705664.4|707177.9|706177.9|707683.5|706177.9|707171.2|705664.4|19
1635505410000|2021-10-29 11:03:30|707172.7|706172.7|707191.4|706191.4|707706.3|706214|707172.7|705682.7|25
1635505420000|2021-10-29 11:03:40|707192.1|706192.1|707208.9|706208.9|707729.5|706227|707191|705714.1|18
1635505430000|2021-10-29 11:03:50|707210.9|706210.9|707214.9|706214.9|707713.6|706224|707206.2|705710.1|21
1635505440000|2021-10-29 11:04:00|707205.6|706205.6|707211.7|706211.7|707717.7|706239.7|707202.3|705694|26
1635505450000|2021-10-29 11:04:10|707207|706207|707214.4|706214.4|707706.2|706226.3|707188.7|705695.1|25
1635505460000|2021-10-29 11:04:20|707192.9|706192.9|707195.9|706195.9|707203.7|706203.7|707187|706187|25
1635505470000|2021-10-29 11:04:30|707195|706195|707197.2|706197.2|707212.8|706212.8|707190|706190|25
1635505480000|2021-10-29 11:04:40|707196.3|706196.3|707184.4|706184.4|707678.5|706206|707159.5|705669.5|24
1635505490000|2021-10-29 11:04:50|707183.8|706183.8|707638.1|705638.1|707701.9|706208|707170.8|705638.1|24
1635505500000|2021-10-29 11:05:00|707662.9|705662.9|707169.6|706169.6|707712|706214.7|707139.2|705655.6|37
1635505510000|2021-10-29 11:05:10|707178.6|706178.6|707148.3|706148.3|707656.3|706180.9|707134.2|705630.4|27
1635505520000|2021-10-29 11:05:20|707147|706147|707188.5|706188.5|707712.3|706203.2|707147|705667.4|32
1635505530000|2021-10-29 11:05:30|707188.1|706188.1|707209.9|706209.9|707209.9|706209.9|707182.6|706182.6|26
1635505540000|2021-10-29 11:05:40|707670.5|705670.5|707140.8|706140.8|707676.8|706174.3|707140|705631.1|31
1635505550000|2021-10-29 11:05:50|707133.4|706133.4|706959|705959|707523.8|706134.6|706915.4|705436.1|35
1635505560000|2021-10-29 11:06:00|706957.5|705957.5|707454.8|705454.8|707465.5|705973|706935.9|705420.7|36
1635505570000|2021-10-29 11:06:10|707455.8|705455.8|707449.8|705449.8|707472.9|705980.5|706959.1|705445|29
1635505580000|2021-10-29 11:06:20|706958.5|705958.5|706968.8|705968.8|707461.1|705968.8|706930.2|705455.2|29
1635505590000|2021-10-29 11:06:30|706967.3|705967.3|706940.9|705940.9|706967.3|705967.3|706910.7|705910.7|33
1635505600000|2021-10-29 11:06:40|706963.9|705963.9|706922.5|705922.5|707428.4|705963.9|706915.9|705428.4|38
1635505610000|2021-10-29 11:06:50|706922.9|705922.9|706933.9|705933.9|707433.5|705959.3|706922.9|705431|32
1635505620000|2021-10-29 11:07:00|706933.3|705933.3|706933.2|705933.2|706956.3|705956.3|706927.8|705927.8|34
1635505630000|2021-10-29 11:07:10|706932.8|705932.8|706950.6|705950.6|707459.8|705962.1|706932.1|705459.8|29
1635505640000|2021-10-29 11:07:20|706950.5|705950.5|706925.7|705925.7|706972.1|705972.1|706925.7|705925.7|30
1635505650000|2021-10-29 11:07:30|706921.7|705921.7|707390.7|705390.7|707392.6|705926.6|706881.8|705390.7|37
1635505660000|2021-10-29 11:07:40|706888.2|705888.2|706906.5|705906.5|706931.3|705931.3|706888.2|705888.2|37
1635505670000|2021-10-29 11:07:50|706906.7|705906.7|706939.1|705939.1|707420|705968|706902.5|705417.2|34
1635505680000|2021-10-29 11:08:00|706939.6|705939.6|706914.7|705914.7|706939.6|705939.6|706907|705907|37
1635505690000|2021-10-29 11:08:10|706921.8|705921.8|706925.1|705925.1|707441.6|705962.2|706906.3|705409.5|36
1635505700000|2021-10-29 11:08:20|706923.8|705923.8|706875|705875|706925.6|705925.6|706873.3|705873.3|30
1635505710000|2021-10-29 11:08:30|706871.7|705871.7|706868.1|705868.1|706889.3|705889.3|706867.2|705867.2|26
1635505720000|2021-10-29 11:08:40|706868.6|705868.6|706876.2|705876.2|706882.3|705882.3|706851.2|705851.2|29
1635505730000|2021-10-29 11:08:50|706875.6|705875.6|707314.2|705314.2|707365.2|705877.5|706772.1|705289|33
1635505740000|2021-10-29 11:09:00|706834.7|705834.7|706852.1|705852.1|706861.1|705861.1|706834.7|705834.7|34
1635505750000|2021-10-29 11:09:10|706852.4|705852.4|706724.5|705724.5|707316.5|705852.4|706718.5|705314.5|34
1635505760000|2021-10-29 11:09:20|706724|705724|707149.2|705149.2|707220.9|705730.7|706723.8|705149.2|33
1635505770000|2021-10-29 11:09:30|707152.6|705152.6|707204|705204|707211.5|705211.5|707128|705128|36
1635505780000|2021-10-29 11:09:40|707205.3|705205.3|706752.1|705752.1|707271.5|705764.4|706729.6|705188|34
1635505790000|2021-10-29 11:09:50|707260.1|705260.1|707276.6|705276.6|707288.1|705288.1|707236.2|705236.2|37
1635505800000|2021-10-29 11:10:00|707270.7|705270.7|707382.3|705382.3|707403.6|705403.6|707260.6|705260.6|38
1635505810000|2021-10-29 11:10:10|707387.7|705387.7|707410.7|705410.7|707414.3|705414.3|707380.9|705380.9|36
1635505820000|2021-10-29 11:10:20|707410.9|705410.9|707393.6|705393.6|707412.9|705412.9|707392.3|705392.3|31
1635505830000|2021-10-29 11:10:30|707393|705393|707352.6|705352.6|707393.8|705393.8|707338.9|705338.9|32
1635505840000|2021-10-29 11:10:40|707350.5|705350.5|707330.6|705330.6|707359|705359|707326.2|705326.2|36
1635505850000|2021-10-29 11:10:50|707331.2|705331.2|707291.2|705291.2|707335.6|705335.6|707291.2|705291.2|31
1635505860000|2021-10-29 11:11:00|707295.8|705295.8|707308.6|705308.6|707333.4|705333.4|707290.8|705290.8|37
1635505870000|2021-10-29 11:11:10|707311.5|705311.5|707322.4|705322.4|707324.6|705324.6|707305.2|705305.2|32
1635505880000|2021-10-29 11:11:20|707322.3|705322.3|707366.8|705366.8|707376.8|705376.8|707317.1|705317.1|35
1635505890000|2021-10-29 11:11:30|707368.5|705368.5|707346.4|705346.4|707368.5|705368.5|707334.8|705334.8|32
1635505900000|2021-10-29 11:11:40|707350.5|705350.5|707393|705393|707393.2|705893.6|706850.7|705349.8|29
1635505910000|2021-10-29 11:11:50|707392.9|705392.9|706873.6|705873.6|707393.3|705874.4|706865.3|705385.8|20
1635505920000|2021-10-29 11:12:00|707378.6|705378.6|707419.3|705419.3|707427.1|705938.4|706882.3|705378.6|32
1635505930000|2021-10-29 11:12:10|707417.4|705417.4|707420.2|705420.2|707420.6|705920.5|706908.8|705405.3|30
1635505940000|2021-10-29 11:12:20|707417.9|705417.9|707420|705420|707427.6|705427.6|707401|705401|27
1635505950000|2021-10-29 11:12:30|707411.5|705411.5|706919.5|705919.5|707421.5|705924.6|706919.5|705411|37
1635505960000|2021-10-29 11:12:40|706920.3|705920.3|706929.8|705929.8|707418|705933.9|706908.6|705418|27
1635505970000|2021-10-29 11:12:50|706929.9|705929.9|706916.4|705916.4|707435.6|705941.9|706914.2|705435.6|26
1635505980000|2021-10-29 11:13:00|706926.6|705926.6|706914.8|705914.8|706926.6|705926.6|706907.6|705907.6|18
1635505990000|2021-10-29 11:13:10|706915.9|705915.9|706889.2|705889.2|706915.9|705915.9|706887.8|705887.8|29
1635506000000|2021-10-29 11:13:20|706888.8|705888.8|707418.3|705418.3|707466.5|705943.3|706888.1|705415.7|24
1635506010000|2021-10-29 11:13:30|706928.2|705928.2|707463.8|705463.8|707463.8|705975.9|706925.4|705446.2|34
1635506020000|2021-10-29 11:13:40|707468.7|705468.7|707462.7|705462.7|707468.7|705971.5|706952.3|705439.3|34
1635506030000|2021-10-29 11:13:50|707464.3|705464.3|706993.1|705993.1|707504.4|705993.1|706949.2|705459.6|28
1635506040000|2021-10-29 11:14:00|707486|705486|707454.5|705454.5|707486|705486|707437.6|705437.6|38
1635506050000|2021-10-29 11:14:10|707457.4|705457.4|707425|705425|707471.4|705920.4|706920|705406.7|37
1635506060000|2021-10-29 11:14:20|707414|705414|707373.7|705373.7|707414|705919.8|706908.1|705373.1|24
1635506070000|2021-10-29 11:14:30|707368.6|705368.6|707359.1|705359.1|707376.1|705863.7|706858.6|705346.4|36
1635506080000|2021-10-29 11:14:40|707360.7|705360.7|707389.5|705389.5|707398.5|705900.3|706833.6|705332.6|31
1635506090000|2021-10-29 11:14:50|706889.7|705889.7|707410.3|705410.3|707423|705889.7|706886.6|705407.6|29
1635506100000|2021-10-29 11:15:00|707404.7|705404.7|707407.9|705407.9|707457.5|705930.3|706916.6|705392.8|38
1635506110000|2021-10-29 11:15:10|707414.7|705414.7|706899.5|705899.5|707450.2|705912.3|706891.2|705399.1|37
1635506120000|2021-10-29 11:15:20|706911.9|705911.9|707400|705400|707401.5|705911.9|706888.2|705396.2|34
1635506130000|2021-10-29 11:15:30|707397.5|705397.5|707348.4|705348.4|707408|705900|706826.1|705339.1|29
1635506140000|2021-10-29 11:15:40|707353.7|705353.7|707402.8|705402.8|707402.8|705898.8|706875.8|705342.9|36
1635506150000|2021-10-29 11:15:50|707402.3|705402.3|707371.1|705371.1|707405.7|705405.7|707370.9|705370.9|30
1635506160000|2021-10-29 11:16:00|707376.8|705376.8|707468|705468|707468|705967.9|706895.6|705375.1|31
1635506170000|2021-10-29 11:16:10|707464.7|705464.7|706974.8|705974.8|707482|705974.8|706967.1|705454.9|33
1635506180000|2021-10-29 11:16:20|706974.9|705974.9|707471.3|705471.3|707498.5|705999.9|706971.1|705457.8|36
1635506190000|2021-10-29 11:16:30|707472|705472|706977.2|705977.2|707476.4|705983.1|706974.6|705470.9|24
1635506200000|2021-10-29 11:16:40|706975.9|705975.9|707563.3|705563.3|707563.3|706072.9|706975.9|705494.7|31
1635506210000|2021-10-29 11:16:50|707563.4|705563.4|707625.2|705625.2|707631.2|706078.4|707058.4|705551.2|38
1635506220000|2021-10-29 11:17:00|707620.4|705620.4|707673.8|705673.8|707673.8|705673.8|707618.9|705618.9|38
1635506230000|2021-10-29 11:17:10|707686.8|705686.8|707559.8|705559.8|707686.8|706069.3|707069.3|705552|35
1635506240000|2021-10-29 11:17:20|707559.2|705559.2|707516.9|705516.9|707568.3|706058|707058|705516.9|35
1635506250000|2021-10-29 11:17:30|707513.7|705513.7|707031.7|706031.7|707544.5|706055.9|707031.7|705501.9|23
1635506260000|2021-10-29 11:17:40|707028|706028|707539.8|705539.8|707553.3|706044.3|707025.9|705515.9|31
1635506270000|2021-10-29 11:17:50|707534.4|705534.4|707541.5|705541.5|707571.2|706051.4|707048.8|705529.5|35
1635506280000|2021-10-29 11:18:00|707548.3|705548.3|707063.8|706063.8|707556.1|706066.6|707044|705538.6|25
1635506290000|2021-10-29 11:18:10|707074.9|706074.9|707618.3|705618.3|707619.3|706090.3|707071|705564.7|31
1635506300000|2021-10-29 11:18:20|707618.8|705618.8|707587.3|705587.3|707618.8|706125.2|707113.3|705586.1|33
1635506310000|2021-10-29 11:18:30|707102.3|706102.3|707574.6|705574.6|707582.2|706104.9|707080.4|705574.4|26
1635506320000|2021-10-29 11:18:40|707568.8|705568.8|707568.6|705568.6|707571.9|706065.2|707050.8|705553.4|30
1635506330000|2021-10-29 11:18:50|707564.8|705564.8|707562.8|705562.8|707575.5|706065.1|707060.1|705560|29
1635506340000|2021-10-29 11:19:00|707563.2|705563.2|707646.7|705646.7|707655.6|705655.6|707559.8|705559.8|31
1635506350000|2021-10-29 11:19:10|707645.9|705645.9|707111.2|706111.2|707645.9|706130.1|707111.2|705615.9|29
1635506360000|2021-10-29 11:19:20|707614|705614|707559|705559|707620.9|706115.4|707070.4|705559|35
1635506370000|2021-10-29 11:19:30|707566.9|705566.9|707564.8|705564.8|707576.4|705576.4|707555.4|705555.4|25
1635506380000|2021-10-29 11:19:40|707578.8|705578.8|707586.5|705586.5|707588.2|706092.3|707069.6|705559.3|32
1635506390000|2021-10-29 11:19:50|707584.7|705584.7|707441.9|705441.9|707595.3|706089.2|707017.7|705440.6|34
1635506400000|2021-10-29 11:20:00|707439|705439|706931|705931|707439|705956|706918.7|705406.9|37
1635506410000|2021-10-29 11:20:10|706924.2|705924.2|707404.6|705404.6|707439.2|705950.6|706905|705403.8|32
1635506420000|2021-10-29 11:20:20|707405.4|705405.4|706897.6|705897.6|707432.4|705926.6|706876.1|705394.7|34
1635506430000|2021-10-29 11:20:30|706907.5|705907.5|707405.6|705405.6|707405.6|705910.4|706896.6|705405.6|33
1635506440000|2021-10-29 11:20:40|707403.1|705403.1|706893.1|705893.1|707418.5|705907.6|706891.1|705396.8|27
1635506450000|2021-10-29 11:20:50|706890.6|705890.6|706894.7|705894.7|706908.9|705908.9|706889.4|705889.4|27
1635506460000|2021-10-29 11:21:00|707409.6|705409.6|706954.7|705954.7|707447.5|705961.4|706937.9|705397.6|36
1635506470000|2021-10-29 11:21:10|707462.1|705462.1|707461.1|705461.1|707470.1|705969.9|706961.7|705447.5|34
1635506480000|2021-10-29 11:21:20|706974.4|705974.4|707012.2|706012.2|707473.6|706012.2|706961.4|705462.5|31
1635506490000|2021-10-29 11:21:30|707000.8|706000.8|706987.4|705987.4|707503.2|706012.6|706984.8|705495.9|30
1635506500000|2021-10-29 11:21:40|706998.8|705998.8|706915.4|705915.4|707461.5|705998.8|706915.4|705418.8|36
1635506510000|2021-10-29 11:21:50|706912.7|705912.7|706907.7|705907.7|707402.7|705921.3|706893.6|705400.3|33
1635506520000|2021-10-29 11:22:00|706905.1|705905.1|706902.3|705902.3|706911.6|705911.6|706898.7|705898.7|26
1635506530000|2021-10-29 11:22:10|706908.9|705908.9|707425.6|705425.6|707428.2|705923.7|706908.9|705422.8|16
1635506540000|2021-10-29 11:22:20|707430|705430|706869.5|705869.5|707430.1|705911.8|706855.6|705343.9|31
1635506550000|2021-10-29 11:22:30|706871|705871|706900.1|705900.1|706916.3|705916.3|706857|705857|34
1635506560000|2021-10-29 11:22:40|706908.2|705908.2|706889.7|705889.7|706909.2|705909.2|706889.7|705889.7|32
1635506570000|2021-10-29 11:22:50|706889.4|705889.4|706927.1|705927.1|706934.7|705934.7|706889.4|705889.4|26
1635506580000|2021-10-29 11:23:00|706920|705920|706968.2|705968.2|706970|705970|706920|705920|31
1635506590000|2021-10-29 11:23:10|706965.9|705965.9|706951.3|705951.3|707460.9|705965.9|706941.5|705448.2|23
1635506600000|2021-10-29 11:23:20|706959.9|705959.9|706960|705960|706968|705968|706951.5|705951.5|31
1635506610000|2021-10-29 11:23:30|706959.6|705959.6|707528.8|705528.8|707537.7|706022.4|706954.3|705528.8|27
1635506620000|2021-10-29 11:23:40|707584.5|705584.5|707567.3|705567.3|707584.5|705584.5|707556.7|705556.7|31
1635506630000|2021-10-29 11:23:50|707564.9|705564.9|707565.7|705565.7|707579.3|705579.3|707562.7|705562.7|27
1635506640000|2021-10-29 11:24:00|707564.3|705564.3|707017.9|706017.9|707575.4|706040.7|707017.9|705526.8|26
1635506650000|2021-10-29 11:24:10|707021.4|706021.4|707565|705565|707566.2|706054.2|707016.9|705549.7|33
1635506660000|2021-10-29 11:24:20|707578.4|705578.4|707128.6|706128.6|707581.1|706135.1|707064.1|705570|32
1635506670000|2021-10-29 11:24:30|707150.6|706150.6|707144.3|706144.3|707637|706151.7|707137.5|705635.6|23
1635506680000|2021-10-29 11:24:40|707143.6|706143.6|707676|705676|707679.9|706171.6|707141.3|705673|39
1635506690000|2021-10-29 11:24:50|707676.7|705676.7|707183.1|706183.1|707681.8|706204|707182.7|705676|27
1635506700000|2021-10-29 11:25:00|707183.5|706183.5|707165.3|706165.3|707671|706199.5|707152|705644.8|39
1635506710000|2021-10-29 11:25:10|707172.4|706172.4|707136.7|706136.7|707178.4|706178.4|707121.9|706121.9|27
1635506720000|2021-10-29 11:25:20|707134.4|706134.4|707114.3|706114.3|707609|706139.8|707111.3|705591.1|25
1635506730000|2021-10-29 11:25:30|707095|706095|707050.7|706050.7|707551.6|706099.4|707040.4|705535.3|28
1635506740000|2021-10-29 11:25:40|707052.1|706052.1|707048.7|706048.7|707060.6|706060.6|707042.7|706042.7|20
1635506750000|2021-10-29 11:25:50|707050.8|706050.8|707031.9|706031.9|707564.7|706051.1|707014.8|705503|34
1635506760000|2021-10-29 11:26:00|707541.8|705541.8|707082.1|706082.1|707588.5|706085.5|707043.6|705520.7|31
1635506770000|2021-10-29 11:26:10|707075.2|706075.2|707024.1|706024.1|707544.2|706085.3|706994.5|705510.7|29
1635506780000|2021-10-29 11:26:20|707000.9|706000.9|707556.5|705556.5|707573.2|706060.9|707000.9|705511.6|34
1635506790000|2021-10-29 11:26:30|707048|706048|707117.9|706117.9|707631.2|706129.9|707044.3|705605|34
1635506800000|2021-10-29 11:26:40|707133.3|706133.3|707558.1|705558.1|707630|706133.3|707059.9|705558.1|36
1635506810000|2021-10-29 11:26:50|707558.9|705558.9|707492.2|705492.2|707567.2|706060.1|707003.8|705490.5|33
1635506820000|2021-10-29 11:27:00|707501.3|705501.3|706979.2|705979.2|707502.1|705999.9|706965.8|705469.4|35
1635506830000|2021-10-29 11:27:10|706976.3|705976.3|706968.8|705968.8|706993.2|705993.2|706967.2|705967.2|29
1635506840000|2021-10-29 11:27:20|706967|705967|706957.6|705957.6|706979.4|705979.4|706951.2|705951.2|27
1635506850000|2021-10-29 11:27:30|706984.1|705984.1|706951|705951|706984.1|705984.1|706948.6|705948.6|24
1635506860000|2021-10-29 11:27:40|706955.8|705955.8|706958.3|705958.3|706978.3|705978.3|706946.7|705946.7|20
1635506870000|2021-10-29 11:27:50|706957.9|705957.9|706959|705959|706968.5|705968.5|706952|705952|22
1635506880000|2021-10-29 11:28:00|706960|705960|706937.9|705937.9|706960|705960|706926.2|705926.2|31
1635506890000|2021-10-29 11:28:10|706939.8|705939.8|706938.7|705938.7|706953.6|705953.6|706935.1|705935.1|28
1635506900000|2021-10-29 11:28:20|706942|705942|706934.6|705934.6|707474.8|705975.2|706929.6|705448.9|34
1635506910000|2021-10-29 11:28:30|706947|705947|706946.3|705946.3|706950.6|705950.6|706924|705924|24
1635506920000|2021-10-29 11:28:40|706955|705955|706952.6|705952.6|706964.1|705964.1|706943.5|705943.5|29
1635506930000|2021-10-29 11:28:50|706945.9|705945.9|706960.2|705960.2|706982.1|705982.1|706938.8|705938.8|30
1635506940000|2021-10-29 11:29:00|706960.9|705960.9|707437|705437|707446|705960.9|706934.9|705437|31
1635506950000|2021-10-29 11:29:10|707434.6|705434.6|706947.8|705947.8|707437.3|705965.3|706937.8|705433.4|31
1635506960000|2021-10-29 11:29:20|706945|705945|707465.2|705465.2|707479.6|705963.5|706943.4|705455.6|30
1635506970000|2021-10-29 11:29:30|707465.3|705465.3|706974.1|705974.1|707481.6|705994|706945.3|705457.4|34
1635506980000|2021-10-29 11:29:40|706957.4|705957.4|706932|705932|707469.3|705973.2|706928.5|705434.4|31
1635506990000|2021-10-29 11:29:50|706942|705942|706783.3|705783.3|707435.5|705949.7|706783.3|705275.5|34
1635507000000|2021-10-29 11:30:00|706778.7|705778.7|706774.7|705774.7|707282.3|705785.8|706771.7|705260.7|33
1635507010000|2021-10-29 11:30:10|706773.5|705773.5|706776|705776|707290.1|705783.6|706761.9|705259.4|33
1635507020000|2021-10-29 11:30:20|706774.5|705774.5|706744|705744|707279.8|705782.5|706733.3|705225.6|36
1635507030000|2021-10-29 11:30:30|706733.6|705733.6|706740.8|705740.8|707216.5|705747.2|706711|705213.1|36
1635507040000|2021-10-29 11:30:40|706742|705742|706714.1|705714.1|706742.9|705742.9|706698.1|705698.1|33
1635507050000|2021-10-29 11:30:50|706714.6|705714.6|707125.1|705125.1|707133.8|705715.5|706577.4|705118.2|35
1635507060000|2021-10-29 11:31:00|707116.6|705116.6|706640.6|705640.6|707144.6|705649.5|706611.5|705103.6|32
1635507070000|2021-10-29 11:31:10|706639.4|705639.4|706649.3|705649.3|707146.3|705652|706633|705146.3|32
1635507080000|2021-10-29 11:31:20|706637.9|705637.9|707138.5|705138.5|707138.5|705650.1|706635.8|705130.5|19
1635507090000|2021-10-29 11:31:30|707136.6|705136.6|706645.6|705645.6|707149.9|705648.8|706637.6|705136.6|26
1635507100000|2021-10-29 11:31:40|707160.4|705160.4|706629.8|705629.8|707160.4|705653.1|706623.5|705160.4|34
1635507110000|2021-10-29 11:31:50|706627.7|705627.7|706683|705683|706685.6|705685.6|706626.7|705626.7|34
1635507120000|2021-10-29 11:32:00|706690.3|705690.3|706671.9|705671.9|706696.3|705696.3|706669.1|705669.1|38
1635507130000|2021-10-29 11:32:10|706670.8|705670.8|706656.7|705656.7|707161.8|705675.3|706648.5|705161.8|33
1635507140000|2021-10-29 11:32:20|706652.4|705652.4|706672.6|705672.6|706689.7|705689.7|706652.4|705652.4|31
1635507150000|2021-10-29 11:32:30|706677.6|705677.6|707159.8|705159.8|707180.3|705677.6|706637.7|705149.8|35
1635507160000|2021-10-29 11:32:40|707163.5|705163.5|706670.5|705670.5|707167.4|705679|706649.6|705159.9|34
1635507170000|2021-10-29 11:32:50|706669.3|705669.3|707253.6|705253.6|707275.5|705790.6|706662.8|705253.6|31
1635507180000|2021-10-29 11:33:00|707252.4|705252.4|706761.2|705761.2|707278.2|705799.7|706740.3|705252.4|38
1635507190000|2021-10-29 11:33:10|706755.2|705755.2|706708.9|705708.9|707289.9|705808.6|706695.8|705216.4|36
1635507200000|2021-10-29 11:33:20|706704.6|705704.6|706730.5|705730.5|706735|705735|706700|705700|35
1635507210000|2021-10-29 11:33:30|706784.2|705784.2|706783|705783|706819.8|705819.8|706773.3|705773.3|36
1635507220000|2021-10-29 11:33:40|706785.5|705785.5|706785.1|705785.1|706799.6|705799.6|706764.2|705764.2|32
1635507230000|2021-10-29 11:33:50|706786.7|705786.7|706741.8|705741.8|706786.7|705786.7|706711|705711|39
1635507240000|2021-10-29 11:34:00|706769.6|705769.6|706769.3|705769.3|706788.3|705788.3|706738.5|705738.5|38
1635507250000|2021-10-29 11:34:10|706757|705757|706810.9|705810.9|706811.4|705811.4|706757|705757|36
1635507260000|2021-10-29 11:34:20|707271.9|705271.9|706792.4|705792.4|707271.9|705816.7|706790|705271.9|35
1635507270000|2021-10-29 11:34:30|706789|705789|706802.9|705802.9|706818|705818|706777.8|705777.8|25
1635507280000|2021-10-29 11:34:40|706803|705803|706846.8|705846.8|706846.8|705846.8|706800.5|705800.5|24
1635507290000|2021-10-29 11:34:50|706859.9|705859.9|706842.1|705842.1|706862.8|705862.8|706838.6|705838.6|28
1635507300000|2021-10-29 11:35:00|706840.7|705840.7|706842.4|705842.4|706863.4|705863.4|706835.7|705835.7|30
1635507310000|2021-10-29 11:35:10|706842.6|705842.6|706811.4|705811.4|707312.9|705857.3|706807.4|705312.9|22
1635507320000|2021-10-29 11:35:20|706815.1|705815.1|706909.6|705909.6|707370.2|705917.5|706789|705370.2|34
1635507330000|2021-10-29 11:35:30|706921.1|705921.1|707324.9|705324.9|707386.1|705921.1|706829|705324.9|36
1635507340000|2021-10-29 11:35:40|707323.7|705323.7|706828.2|705828.2|707326.8|705843.5|706823.2|705323.7|27
1635507350000|2021-10-29 11:35:50|706815.1|705815.1|706838.9|705838.9|707317|705838.9|706793.7|705286.2|30
1635507360000|2021-10-29 11:36:00|706820.7|705820.7|707271.3|705271.3|707277.4|705866.5|706717.2|705253|31
1635507370000|2021-10-29 11:36:10|707272.3|705272.3|706721.6|705721.6|707272.3|705776.7|706711.7|705252.7|39
1635507380000|2021-10-29 11:36:20|706729.6|705729.6|706739.2|705739.2|707232.2|705751.8|706630.6|705133.5|35
1635507390000|2021-10-29 11:36:30|706739|705739|707191.6|705191.6|707202.1|705745.4|706688.2|705176.7|34
1635507400000|2021-10-29 11:36:40|707189|705189|707176.6|705176.6|707190.9|705704.5|706667.9|705176.5|29
1635507410000|2021-10-29 11:36:50|707175.4|705175.4|706610.7|705610.7|707182|705691.5|706610.7|705156.2|33
1635507420000|2021-10-29 11:37:00|706622.8|705622.8|706605.2|705605.2|706648.6|705648.6|706600.2|705600.2|35
1635507430000|2021-10-29 11:37:10|706604|705604|706623|705623|706634.5|705634.5|706594.2|705594.2|27
1635507440000|2021-10-29 11:37:20|706621.5|705621.5|706622.3|705622.3|706637.3|705637.3|706609.3|705609.3|27
1635507450000|2021-10-29 11:37:30|706634.5|705634.5|706619.1|705619.1|706634.5|705634.5|706617.7|705617.7|21
1635507460000|2021-10-29 11:37:40|706621|705621|706609.7|705609.7|706625|705625|706602.4|705602.4|18
1635507470000|2021-10-29 11:37:50|706602.6|705602.6|706543|705543|707114.8|705618.1|706509.6|705004.7|36
1635507480000|2021-10-29 11:38:00|706542.2|705542.2|706545.3|705545.3|706556.7|705556.7|706536.4|705536.4|33
1635507490000|2021-10-29 11:38:10|706549.4|705549.4|706510|705510|706549.4|705549.4|706485.1|705485.1|29
1635507500000|2021-10-29 11:38:20|706502.3|705502.3|706515.8|705515.8|706515.8|705515.8|706502.3|705502.3|27
1635507510000|2021-10-29 11:38:30|706517.5|705517.5|706508.5|705508.5|706519.2|705519.2|706504.6|705504.6|28
1635507520000|2021-10-29 11:38:40|706508.3|705508.3|706946.1|704946.1|706973.9|705510.8|706503.4|704946.1|27
1635507530000|2021-10-29 11:38:50|706949.8|704949.8|706484.1|705484.1|706964.2|705484.1|706456.7|704949.8|22
1635507540000|2021-10-29 11:39:00|706485.3|705485.3|706466|705466|706485.3|705485.3|706454.9|705454.9|21
1635507550000|2021-10-29 11:39:10|706465.4|705465.4|706428.5|705428.5|706468.5|705468.5|706415.6|705415.6|28
1635507560000|2021-10-29 11:39:20|706440|705440|706437.8|705437.8|706450|705450|706422.1|705422.1|31
1635507570000|2021-10-29 11:39:30|706439.5|705439.5|706416.6|705416.6|706439.5|705439.5|706400.2|705400.2|20
1635507580000|2021-10-29 11:39:40|706421.2|705421.2|706423|705423|706443.3|705443.3|706397.6|705397.6|30
1635507590000|2021-10-29 11:39:50|706422.2|705422.2|706424.1|705424.1|706429.5|705429.5|706404.3|705404.3|26
1635507600000|2021-10-29 11:40:00|706419.7|705419.7|706510.9|705510.9|706528.8|705528.8|706419.7|705419.7|35
1635507610000|2021-10-29 11:40:10|706507|705507|706557.7|705557.7|707092.2|705602.3|706507|705077.1|38
1635507620000|2021-10-29 11:40:20|706550.7|705550.7|706549.5|705549.5|706560.1|705560.1|706532.1|705532.1|28
1635507630000|2021-10-29 11:40:30|706552.1|705552.1|706533.8|705533.8|707066.4|705572|706490.8|705005.5|38
1635507640000|2021-10-29 11:40:40|706531.5|705531.5|706997.5|704997.5|707016.6|705561.9|706495|704997.5|34
1635507650000|2021-10-29 11:40:50|706496.7|705496.7|706448.8|705448.8|706498.5|705498.5|706424.3|705424.3|32
1635507660000|2021-10-29 11:41:00|706449.4|705449.4|706539.9|705539.9|706975.5|705541|706445.2|704970.8|33
1635507670000|2021-10-29 11:41:10|706542.1|705542.1|706526.4|705526.4|706543.2|705543.2|706525.2|705525.2|27
1635507680000|2021-10-29 11:41:20|706537.8|705537.8|706525.4|705525.4|706546.9|705546.9|706507.8|705507.8|29
1635507690000|2021-10-29 11:41:30|706532.7|705532.7|706508.1|705508.1|706540.1|705540.1|706503.7|705503.7|28
1635507700000|2021-10-29 11:41:40|706519.2|705519.2|706506.3|705506.3|706987.9|705519.6|706480.2|704975|33
1635507710000|2021-10-29 11:41:50|706507.5|705507.5|706431.8|705431.8|706952.5|705522.7|706422.1|704952.5|34
1635507720000|2021-10-29 11:42:00|706427.7|705427.7|706434.2|705434.2|706435.4|705435.4|706408.2|705408.2|30
1635507730000|2021-10-29 11:42:10|706434.6|705434.6|706429.5|705429.5|706451.9|705451.9|706413.1|705413.1|31
1635507740000|2021-10-29 11:42:20|706426|705426|706419.4|705419.4|706432.6|705432.6|706405.4|705405.4|26
1635507750000|2021-10-29 11:42:30|706419.7|705419.7|706428.8|705428.8|706463.8|705463.8|706419.7|705419.7|29
1635507760000|2021-10-29 11:42:40|706427.8|705427.8|706419.9|705419.9|706444|705444|706419.9|705419.9|23
1635507770000|2021-10-29 11:42:50|706422.6|705422.6|706415.6|705415.6|706440.3|705440.3|706407.6|705407.6|26
1635507780000|2021-10-29 11:43:00|706413.3|705413.3|706913|704913|706913|705428.7|706408.4|704912.3|23
1635507790000|2021-10-29 11:43:10|706913.1|704913.1|706419.9|705419.9|706922.6|705431.3|706419.9|704906.7|18
1635507800000|2021-10-29 11:43:20|706426|705426|706445.5|705445.5|706445.5|705445.5|706411.3|705411.3|29
1635507810000|2021-10-29 11:43:30|706429.5|705429.5|706442.8|705442.8|706944.8|705457.7|706407.6|704918.2|31
1635507820000|2021-10-29 11:43:40|706435.7|705435.7|706429.4|705429.4|706935|705451.2|706429.4|704935|18
1635507830000|2021-10-29 11:43:50|706426.4|705426.4|706436.8|705436.8|706438.7|705438.7|706420.6|705420.6|22
1635507840000|2021-10-29 11:44:00|706460.5|705460.5|706422.2|705422.2|706939.2|705460.5|706413.8|704926.1|28
1635507850000|2021-10-29 11:44:10|706422.3|705422.3|706429.2|705429.2|706936.1|705446.5|706409.7|704924.1|30
1635507860000|2021-10-29 11:44:20|706430.2|705430.2|706928.4|704928.4|706928.4|705430.8|706416.9|704924.5|17
1635507870000|2021-10-29 11:44:30|706923.2|704923.2|706462.1|705462.1|706974.2|705489.5|706422.1|704917.1|35
1635507880000|2021-10-29 11:44:40|706451|705451|706468.7|705468.7|706964.9|705489.4|706437.1|704960.4|34
1635507890000|2021-10-29 11:44:50|706468.2|705468.2|707017.8|705017.8|707038|705561.4|706457.2|705013.7|29
1635507900000|2021-10-29 11:45:00|706499.8|705499.8|706523.5|705523.5|706558|705558|706499.8|705499.8|29
1635507910000|2021-10-29 11:45:10|706525.3|705525.3|706536.5|705536.5|707028.8|705547.7|706492.5|704998.7|30
1635507920000|2021-10-29 11:45:20|706531.4|705531.4|706573.1|705573.1|706598.7|705598.7|706531.4|705531.4|32
1635507930000|2021-10-29 11:45:30|706573.7|705573.7|706613.3|705613.3|707107.1|705628.1|706573.7|705107.1|32
1635507940000|2021-10-29 11:45:40|706610.8|705610.8|706672.4|705672.4|707200.1|705703|706610.8|705200.1|37
1635507950000|2021-10-29 11:45:50|706672.3|705672.3|707153.4|705153.4|707174.7|705688.3|706671.5|705129.8|24
1635507960000|2021-10-29 11:46:00|707155.3|705155.3|706677.2|705677.2|707191.3|705707|706648.4|705146.9|21
1635507970000|2021-10-29 11:46:10|706689.4|705689.4|706650.6|705650.6|706692.9|705692.9|706643.5|705643.5|26
1635507980000|2021-10-29 11:46:20|706644.3|705644.3|706633.7|705633.7|706658.5|705658.5|706627.4|705627.4|25
1635507990000|2021-10-29 11:46:30|706653.6|705653.6|706665.9|705665.9|706691.4|705691.4|706631.3|705631.3|29
1635508000000|2021-10-29 11:46:40|706667.8|705667.8|706622.9|705622.9|707155.2|705668.5|706608.6|705155.2|24
1635508010000|2021-10-29 11:46:50|706615.4|705615.4|706619|705619|706620.3|705620.3|706611.1|705611.1|18
1635508020000|2021-10-29 11:47:00|706618|705618|707145.3|705145.3|707145.3|705663.5|706616|705145.3|24
1635508030000|2021-10-29 11:47:10|706644.7|705644.7|706638|705638|707140.7|705657.2|706634.6|705140.1|22
1635508040000|2021-10-29 11:47:20|706637.7|705637.7|706681.5|705681.5|707174.5|705681.5|706617.4|705144.3|30
1635508050000|2021-10-29 11:47:30|706656.3|705656.3|706658|705658|707158.5|705679.3|706640.1|705144.3|34
1635508060000|2021-10-29 11:47:40|706658.5|705658.5|706686.3|705686.3|707176.2|705686.3|706657.3|705176.2|22
1635508070000|2021-10-29 11:47:50|706688.1|705688.1|706718.2|705718.2|707206.7|705728|706686.8|705203.7|32
1635508080000|2021-10-29 11:48:00|706717.3|705717.3|706710.6|705710.6|707214.6|705718.3|706710.1|705203.9|28
1635508090000|2021-10-29 11:48:10|706713.8|705713.8|706716.1|705716.1|707208.9|705716.4|706712|705204.9|20
1635508100000|2021-10-29 11:48:20|706715.4|705715.4|706703.2|705703.2|707200.3|705725.4|706677.2|705200.3|25
1635508110000|2021-10-29 11:48:30|706711.8|705711.8|707283.9|705283.9|707283.9|705778.1|706687|705281.7|31
1635508120000|2021-10-29 11:48:40|706785.1|705785.1|706765.7|705765.7|707278.4|705796.3|706757.3|705278.4|32
1635508130000|2021-10-29 11:48:50|706782.4|705782.4|706756.3|705756.3|706784.1|705784.1|706754.8|705754.8|27
1635508140000|2021-10-29 11:49:00|706757.7|705757.7|706794.4|705794.4|706809.1|705809.1|706749.6|705749.6|28
1635508150000|2021-10-29 11:49:10|706791.9|705791.9|706798.6|705798.6|706798.6|705798.6|706789.3|705789.3|19
1635508160000|2021-10-29 11:49:20|706798.4|705798.4|706781|705781|706802.6|705802.6|706781|705781|23
1635508170000|2021-10-29 11:49:30|706780.3|705780.3|706779.9|705779.9|706802.1|705802.1|706777.8|705777.8|21
1635508180000|2021-10-29 11:49:40|706779.5|705779.5|706788.4|705788.4|707287.2|705797|706779.5|705287.2|23
1635508190000|2021-10-29 11:49:50|706788|705788|706761.4|705761.4|706789.7|705789.7|706759.5|705759.5|20
1635508200000|2021-10-29 11:50:00|706763.3|705763.3|706746.3|705746.3|706782.3|705782.3|706741.1|705741.1|30
1635508210000|2021-10-29 11:50:10|706766.2|705766.2|706753.7|705753.7|706778.9|705778.9|706746.1|705746.1|32
1635508220000|2021-10-29 11:50:20|706773|705773|706779.7|705779.7|706796.4|705796.4|706753.9|705753.9|30
1635508230000|2021-10-29 11:50:30|706770.3|705770.3|706778.3|705778.3|706780.2|705780.2|706770.3|705770.3|18
1635508240000|2021-10-29 11:50:40|706775.9|705775.9|706745.2|705745.2|707222.7|705775.9|706732.4|705222.7|18
1635508250000|2021-10-29 11:50:50|706737.9|705737.9|706742.1|705742.1|706751.1|705751.1|706737.2|705737.2|19
1635508260000|2021-10-29 11:51:00|706741.6|705741.6|706782|705782|707296.6|705799.3|706728.5|705223.7|27
1635508270000|2021-10-29 11:51:10|706777.2|705777.2|707276.6|705276.6|707276.6|705806.6|706777.1|705275.2|24
1635508280000|2021-10-29 11:51:20|706801.8|705801.8|706792.6|705792.6|706807.6|705807.6|706778.8|705778.8|28
1635508290000|2021-10-29 11:51:30|706791.1|705791.1|706761.9|705761.9|707279.8|705794.4|706757.7|705279.8|23
1635508300000|2021-10-29 11:51:40|706765.4|705765.4|706779.7|705779.7|707271.4|705779.7|706745.8|705268.4|25
1635508310000|2021-10-29 11:51:50|706779.1|705779.1|706784.8|705784.8|706786.3|705786.3|706769.5|705769.5|29
1635508320000|2021-10-29 11:52:00|706786.8|705786.8|706782.8|705782.8|707292.6|705810.4|706778.5|705279.5|29
1635508330000|2021-10-29 11:52:10|706787.5|705787.5|706790.2|705790.2|707300.4|705820.2|706786.1|705295.8|28
1635508340000|2021-10-29 11:52:20|706790.1|705790.1|706827.6|705827.6|706830|705830|706788.3|705788.3|11
1635508350000|2021-10-29 11:52:30|706820.1|705820.1|706812.6|705812.6|707300.8|705820.1|706797.2|705293.1|27
1635508360000|2021-10-29 11:52:40|706809.6|705809.6|706812.6|705812.6|706816.2|705816.2|706805.7|705805.7|19
1635508370000|2021-10-29 11:52:50|706815.8|705815.8|706813.1|705813.1|706821.1|705821.1|706813.1|705813.1|21
1635508380000|2021-10-29 11:53:00|706814.9|705814.9|706804.9|705804.9|706821.4|705821.4|706804.1|705804.1|28
1635508390000|2021-10-29 11:53:10|706803.7|705803.7|706780.8|705780.8|706803.7|705803.7|706776.7|705776.7|29
1635508400000|2021-10-29 11:53:20|706782.1|705782.1|706773.8|705773.8|707300.8|705818|706773.8|705300.8|30
1635508410000|2021-10-29 11:53:30|706773|705773|706823|705823|707313.2|705829.5|706773|705313.2|38
1635508420000|2021-10-29 11:53:40|706828.1|705828.1|706826.3|705826.3|706828.1|705828.1|706821.9|705821.9|28
1635508430000|2021-10-29 11:53:50|706825.9|705825.9|706826.3|705826.3|706826.7|705826.7|706821.1|705821.1|31
1635508440000|2021-10-29 11:54:00|706826.9|705826.9|706816|705816|706826.9|705826.9|706816|705816|35
1635508450000|2021-10-29 11:54:10|706821.8|705821.8|706826.2|705826.2|706836.7|705836.7|706816.6|705816.6|35
1635508460000|2021-10-29 11:54:20|706826|705826|706841.3|705841.3|706863.7|705863.7|706820.4|705820.4|38
1635508470000|2021-10-29 11:54:30|706845|705845|706833.2|705833.2|706845|705845|706824.2|705824.2|36
1635508480000|2021-10-29 11:54:40|706832.4|705832.4|706833.7|705833.7|706861.3|705861.3|706830|705830|31
1635508490000|2021-10-29 11:54:50|706828|705828|706831.5|705831.5|706841.5|705841.5|706827.9|705827.9|23
1635508500000|2021-10-29 11:55:00|706833.1|705833.1|706848.5|705848.5|706850.3|705850.3|706832.4|705832.4|29
1635508510000|2021-10-29 11:55:10|706864.6|705864.6|706823.2|705823.2|706877.8|705877.8|706820.8|705820.8|25
1635508520000|2021-10-29 11:55:20|706824.1|705824.1|706834.5|705834.5|706834.5|705834.5|706822.2|705822.2|22
1635508530000|2021-10-29 11:55:30|706834.6|705834.6|706829|705829|706834.6|705834.6|706828.3|705828.3|22
1635508540000|2021-10-29 11:55:40|706831.1|705831.1|706827.4|705827.4|706831.1|705831.1|706818|705818|18
1635508550000|2021-10-29 11:55:50|706838.6|705838.6|706823.6|705823.6|706838.6|705838.6|706822.6|705822.6|26
1635508560000|2021-10-29 11:56:00|706823.1|705823.1|706822.3|705822.3|706823.4|705823.4|706813.7|705813.7|16
1635508570000|2021-10-29 11:56:10|706837.1|705837.1|706834.3|705834.3|706860.5|705860.5|706824|705824|25
1635508580000|2021-10-29 11:56:20|706842.2|705842.2|706831.1|705831.1|706863.8|705863.8|706829.4|705829.4|25
1635508590000|2021-10-29 11:56:30|706838.3|705838.3|706809.6|705809.6|706838.3|705838.3|706809.3|705809.3|20
1635508600000|2021-10-29 11:56:40|706808|705808|706781.9|705781.9|706808.1|705808.1|706776.2|705776.2|21
1635508610000|2021-10-29 11:56:50|706782.2|705782.2|706790.1|705790.1|706820.3|705820.3|706776.8|705776.8|29
1635508620000|2021-10-29 11:57:00|706789.6|705789.6|706794.6|705794.6|706810.1|705810.1|706789.6|705789.6|22
1635508630000|2021-10-29 11:57:10|706796|705796|706822.5|705822.5|706840.4|705840.4|706796|705796|37
1635508640000|2021-10-29 11:57:20|706820.3|705820.3|706794.3|705794.3|706820.3|705820.3|706784.3|705784.3|36
1635508650000|2021-10-29 11:57:30|706835.6|705835.6|706824.3|705824.3|706835.6|705835.6|706822.2|705822.2|36
1635508660000|2021-10-29 11:57:40|706824.7|705824.7|706841.4|705841.4|706851.3|705851.3|706824.3|705824.3|33
1635508670000|2021-10-29 11:57:50|706842.4|705842.4|706844.8|705844.8|706867.4|705867.4|706836.9|705836.9|35
1635508680000|2021-10-29 11:58:00|706858.6|705858.6|706871|705871|706871|705871|706831.5|705831.5|27
1635508690000|2021-10-29 11:58:10|706853.3|705853.3|706841.9|705841.9|706870.2|705870.2|706838.2|705838.2|27
1635508700000|2021-10-29 11:58:20|706846.3|705846.3|706844.8|705844.8|706849.4|705849.4|706838.3|705838.3|29
1635508710000|2021-10-29 11:58:30|706845.8|705845.8|706864.6|705864.6|706865.1|705865.1|706843.9|705843.9|28
1635508720000|2021-10-29 11:58:40|706869.6|705869.6|706858|705858|707344.2|705878|706847.9|705344.2|35
1635508730000|2021-10-29 11:58:50|706879.5|705879.5|706858.2|705858.2|706879.5|705879.5|706840.8|705840.8|33
1635508740000|2021-10-29 11:59:00|706862.7|705862.7|706860.7|705860.7|706879|705879|706848.4|705848.4|34
1635508750000|2021-10-29 11:59:10|706872|705872|706861.6|705861.6|707333.8|705895.8|706836.4|705333.2|37
1635508760000|2021-10-29 11:59:20|706852.1|705852.1|706866.8|705866.8|706875.6|705875.6|706851.9|705851.9|32
1635508770000|2021-10-29 11:59:30|706864.5|705864.5|706879|705879|706883.4|705883.4|706864.5|705864.5|22
1635508780000|2021-10-29 11:59:40|706874.1|705874.1|706922.3|705922.3|706922.3|705922.3|706872.7|705872.7|21
1635508790000|2021-10-29 11:59:50|706920.6|705920.6|706891.1|705891.1|706920.6|705920.6|706886.1|705886.1|28
1635508800000|2021-10-29 12:00:00|706905.4|705905.4|707418.9|705418.9|707452.1|705922.7|706882|705418.9|38
1635508810000|2021-10-29 12:00:10|706921.8|705921.8|707048.4|706048.4|707653.7|706116.1|706918.3|705442.6|40
1635508820000|2021-10-29 12:00:20|707548|705548|707035|706035|707552|706057.3|707034|705534.8|38
1635508830000|2021-10-29 12:00:30|707047|706047|706994.9|705994.9|707049.4|706049.4|706987.7|705987.7|38
1635508840000|2021-10-29 12:00:40|706992.6|705992.6|707493.7|705493.7|707520.5|706038.9|706992.6|705490.8|39
1635508850000|2021-10-29 12:00:50|707496.7|705496.7|707042.9|706042.9|707543.7|706054|707032.9|705494.7|36
1635508860000|2021-10-29 12:01:00|707037.5|706037.5|707044.2|706044.2|707553|706051.2|707016.2|705553|40
1635508870000|2021-10-29 12:01:10|707044.9|706044.9|706908.2|705908.2|707508.6|706044.9|706875.6|705382.2|38
1635508880000|2021-10-29 12:01:20|706921.5|705921.5|707446|705446|707456.9|705954.4|706921.5|705418.6|38
1635508890000|2021-10-29 12:01:30|707445.4|705445.4|706950.1|705950.1|707455.9|705951.7|706946.2|705435.6|35
1635508900000|2021-10-29 12:01:40|706951.6|705951.6|706950|705950|706988.6|705988.6|706926.9|705926.9|35
1635508910000|2021-10-29 12:01:50|706947.9|705947.9|706965.6|705965.6|706965.6|705965.6|706919.4|705919.4|29
1635508920000|2021-10-29 12:02:00|706966|705966|706951.3|705951.3|706969.5|705969.5|706944|705944|39
1635508930000|2021-10-29 12:02:10|706948.5|705948.5|707024.7|706024.7|707497.4|706024.7|706940.8|705497.4|36
1635508940000|2021-10-29 12:02:20|707025.5|706025.5|706878|705878|707510.4|706029.8|706875.1|705375.3|40
1635508950000|2021-10-29 12:02:30|706875.5|705875.5|706870.6|705870.6|707385.9|705903.1|706870.6|705374|34
1635508960000|2021-10-29 12:02:40|706873.8|705873.8|706924.4|705924.4|706934.1|705934.1|706873.8|705873.8|28
1635508970000|2021-10-29 12:02:50|706927.3|705927.3|706868.7|705868.7|706946.4|705946.4|706863.2|705863.2|32
1635508980000|2021-10-29 12:03:00|706865.8|705865.8|706883.8|705883.8|706886|705886|706865.8|705865.8|33
1635508990000|2021-10-29 12:03:10|706882.7|705882.7|706882.6|705882.6|706886.3|705886.3|706882.3|705882.3|20
1635509000000|2021-10-29 12:03:20|706899|705899|706927.7|705927.7|706936.7|705936.7|706886.9|705886.9|31
1635509010000|2021-10-29 12:03:30|706930|705930|706930.7|705930.7|706959|705959|706913.5|705913.5|34
1635509020000|2021-10-29 12:03:40|706931.2|705931.2|706925.8|705925.8|706951.7|705951.7|706884.1|705884.1|35
1635509030000|2021-10-29 12:03:50|706927.3|705927.3|706985.5|705985.5|707492.3|705990.5|706926.6|705492.1|26
1635509040000|2021-10-29 12:04:00|706993.2|705993.2|707005.3|706005.3|707532.9|706069.1|706972.5|705485.8|39
1635509050000|2021-10-29 12:04:10|707014.6|706014.6|707025|706025|707526.8|706043.6|707013.4|705517.3|29
1635509060000|2021-10-29 12:04:20|707032.9|706032.9|707024.4|706024.4|707036.8|706036.8|707017.2|706017.2|34
1635509070000|2021-10-29 12:04:30|707023|706023|707046.9|706046.9|707533.1|706046.9|706965.2|705463.4|28
1635509080000|2021-10-29 12:04:40|707047.5|706047.5|707534.9|705534.9|707551.1|706057.2|707010.6|705521.4|34
1635509090000|2021-10-29 12:04:50|707534|705534|707077|706077|707583.8|706086|707031.6|705534|32
1635509100000|2021-10-29 12:05:00|707081.1|706081.1|707012.3|706012.3|707644.2|706142.7|707012.3|705520.9|37
1635509110000|2021-10-29 12:05:10|707008.3|706008.3|706996.7|705996.7|707503.1|706014.5|706979.4|705486.5|27
1635509120000|2021-10-29 12:05:20|707000.8|706000.8|707031.9|706031.9|707055.1|706055.1|706995.4|705995.4|32
1635509130000|2021-10-29 12:05:30|707034.1|706034.1|707027.3|706027.3|707034.8|706034.8|707009.9|706009.9|32
1635509140000|2021-10-29 12:05:40|707044.5|706044.5|707047.1|706047.1|707059.9|706059.9|707036.5|706036.5|30
1635509150000|2021-10-29 12:05:50|707045.9|706045.9|707032.2|706032.2|707053|706053|707026|706026|35
1635509160000|2021-10-29 12:06:00|707026.3|706026.3|706985.4|705985.4|707030.7|706030.7|706980.8|705980.8|24
1635509170000|2021-10-29 12:06:10|706980.3|705980.3|707014.5|706014.5|707519.1|706018.3|706978.1|705507|38
1635509180000|2021-10-29 12:06:20|707015.9|706015.9|706979.5|705979.5|707484.6|706018.2|706966.3|705477.7|35
1635509190000|2021-10-29 12:06:30|706985.3|705985.3|706971.2|705971.2|707498.1|706016.3|706971.2|705454.1|40
1635509200000|2021-10-29 12:06:40|706965.2|705965.2|707013.3|706013.3|707504.7|706032.7|706963.8|705475.4|33
1635509210000|2021-10-29 12:06:50|707015|706015|706971.4|705971.4|707015.6|706015.6|706967.3|705967.3|33
1635509220000|2021-10-29 12:07:00|706971.9|705971.9|706997.6|705997.6|707507.7|706011|706971|705503.6|37
1635509230000|2021-10-29 12:07:10|706987.9|705987.9|707024|706024|707505.4|706031.9|706966.3|705490.1|36
1635509240000|2021-10-29 12:07:20|707024.3|706024.3|707011|706011|707027.2|706027.2|707002.8|706002.8|30
1635509250000|2021-10-29 12:07:30|707010.6|706010.6|707473.5|705473.5|707481.5|706024.2|706974.6|705470.5|29
1635509260000|2021-10-29 12:07:40|707468.7|705468.7|707030.2|706030.2|707552.2|706049.1|706969.7|705468.7|24
1635509270000|2021-10-29 12:07:50|707035.3|706035.3|707160.2|706160.2|707679.8|706168.5|707035|705538.1|38
1635509280000|2021-10-29 12:08:00|707166|706166|707075.5|706075.5|707672.4|706166|707054.3|705660.4|37
1635509290000|2021-10-29 12:08:10|707077.4|706077.4|707034.9|706034.9|707543.7|706077.4|707025.9|705535.1|28
1635509300000|2021-10-29 12:08:20|707032|706032|707529.6|705529.6|707545.1|706047.9|707025.4|705527.6|23
1635509310000|2021-10-29 12:08:30|707532|705532|707023.7|706023.7|707532|706027.3|707000.3|705520|27
1635509320000|2021-10-29 12:08:40|707024.9|706024.9|707036.6|706036.6|707543.9|706050.9|707016.4|705536|30
1635509330000|2021-10-29 12:08:50|707035.8|706035.8|707041.7|706041.7|707073.8|706073.8|707035.8|706035.8|31
1635509340000|2021-10-29 12:09:00|707031.9|706031.9|707025.2|706025.2|707048.4|706048.4|707025.2|706025.2|33
1635509350000|2021-10-29 12:09:10|707024.8|706024.8|706968|705968|707485.4|706036.9|706932.2|705467.6|28
1635509360000|2021-10-29 12:09:20|706967.8|705967.8|706946.2|705946.2|707456.5|705988.7|706923.9|705446.5|39
1635509370000|2021-10-29 12:09:30|706944.3|705944.3|706972.9|705972.9|707483|705981.3|706938.5|705456.5|40
1635509380000|2021-10-29 12:09:40|706974.1|705974.1|707489.1|705489.1|707491.5|705995.9|706943.2|705438.9|37
1635509390000|2021-10-29 12:09:50|707490.2|705490.2|707443.9|705443.9|707499.6|705993|706938.3|705443.9|35
1635509400000|2021-10-29 12:10:00|706947.6|705947.6|707040.7|706040.7|707530.2|706040.7|706947.6|705444.3|37
1635509410000|2021-10-29 12:10:10|707039.8|706039.8|707079.8|706079.8|707088.3|706088.3|707039.8|706039.8|33
1635509420000|2021-10-29 12:10:20|707074.1|706074.1|707558.4|705558.4|707561.1|706077.7|707054.6|705547|39
1635509430000|2021-10-29 12:10:30|707560|705560|707640.9|705640.9|707640.9|706126.3|707073.6|705558.2|34
1635509440000|2021-10-29 12:10:40|707651.5|705651.5|707089.7|706089.7|707658.1|706153.1|707069.4|705562.5|31
1635509450000|2021-10-29 12:10:50|707089.2|706089.2|707052.7|706052.7|707575.6|706089.2|707035.6|705530.6|35
1635509460000|2021-10-29 12:11:00|707059.5|706059.5|707061.4|706061.4|707565|706075.4|707049.9|705532.3|32
1635509470000|2021-10-29 12:11:10|707553.9|705553.9|707575.5|705575.5|707582.6|706080|707063.6|705553.9|32
1635509480000|2021-10-29 12:11:20|707566.5|705566.5|707645.9|705645.9|707649.6|706100|707080.5|705564.9|38
1635509490000|2021-10-29 12:11:30|707645.7|705645.7|707655.1|705655.1|707669|706175.2|707155.8|705642|37
1635509500000|2021-10-29 12:11:40|707660.2|705660.2|707682.8|705682.8|707684.8|706191.2|707179.4|705658.6|32
1635509510000|2021-10-29 12:11:50|707682.1|705682.1|707179.8|706179.8|707685.5|706189.3|707179.8|705678.6|33
1635509520000|2021-10-29 12:12:00|707178|706178|707208.6|706208.6|707709.6|706208.6|707178|705702.2|36
1635509530000|2021-10-29 12:12:10|707690.9|705690.9|707200.9|706200.9|707706|706201.6|707188.3|705690.9|36
1635509540000|2021-10-29 12:12:20|707198.4|706198.4|707212.1|706212.1|707710.8|706217.8|707198.4|705698.3|37
1635509550000|2021-10-29 12:12:30|707213.7|706213.7|707709|705709|707719.2|706224.2|707181.1|705701.1|37
1635509560000|2021-10-29 12:12:40|707216.2|706216.2|707180.4|706180.4|707727.1|706242.3|707178.8|705686.8|40
1635509570000|2021-10-29 12:12:50|707180.2|706180.2|707172.8|706172.8|707676.2|706196.1|707162.6|705659.9|39
1635509580000|2021-10-29 12:13:00|707169.6|706169.6|707235.9|706235.9|707725.4|706236.8|707169.6|705638.9|37
1635509590000|2021-10-29 12:13:10|707234.2|706234.2|707893.1|705893.1|707893.1|706379|707234.2|705763.9|39
1635509600000|2021-10-29 12:13:20|707886.8|705886.8|707944.6|705944.6|707955.9|706468.1|707379.4|705886.8|36
1635509610000|2021-10-29 12:13:30|707943.8|705943.8|707515.7|706515.7|707997.8|706517.5|707508.2|705942.4|40
1635509620000|2021-10-29 12:13:40|707502.1|706502.1|708051.5|706051.5|708051.5|706558|707502.1|706042.3|32
1635509630000|2021-10-29 12:13:50|707553.9|706553.9|707551.2|706551.2|708067.9|706553.9|707519.9|706067.9|31
1635509640000|2021-10-29 12:14:00|707552.2|706552.2|707541.2|706541.2|707556.3|706556.3|707533.1|706533.1|35
1635509650000|2021-10-29 12:14:10|707523.9|706523.9|707510.8|706510.8|707523.9|706523.9|707502.6|706502.6|21
1635509660000|2021-10-29 12:14:20|707509.1|706509.1|707524|706524|707527.9|706527.9|707501|706501|23
1635509670000|2021-10-29 12:14:30|707519.9|706519.9|707562.8|706562.8|708067|706562.8|707518.6|706056|38
1635509680000|2021-10-29 12:14:40|707561.3|706561.3|707546.5|706546.5|707577.8|706577.8|707546.5|706546.5|29
1635509690000|2021-10-29 12:14:50|707533.2|706533.2|707494.3|706494.3|708022|706533.2|707491.1|705998.5|32
1635509700000|2021-10-29 12:15:00|707491.9|706491.9|707528.5|706528.5|708038.5|706538.1|707489.5|706013.6|32
1635509710000|2021-10-29 12:15:10|707535|706535|707541.8|706541.8|707549|706549|707531.2|706531.2|26
1635509720000|2021-10-29 12:15:20|707541.7|706541.7|708056.7|706056.7|708058|706552.7|707511.8|706016.1|27
1635509730000|2021-10-29 12:15:30|707553.6|706553.6|708066.5|706066.5|708066.5|706569.7|707546.6|706066.5|23
1635509740000|2021-10-29 12:15:40|708066.6|706066.6|707556.6|706556.6|708066.7|706568.6|707556.6|706066.5|23
1635509750000|2021-10-29 12:15:50|707557.1|706557.1|707685.7|706685.7|708190.5|706688|707557.1|706164.6|31
1635509760000|2021-10-29 12:16:00|708191.3|706191.3|707689.8|706689.8|708191.3|706693.3|707684.6|706188.3|28
1635509770000|2021-10-29 12:16:10|707689.6|706689.6|707685.9|706685.9|707692.1|706692.1|707684.7|706684.7|25
1635509780000|2021-10-29 12:16:20|707685.6|706685.6|707694.2|706694.2|708215.2|706702.1|707684.4|706202.3|27
1635509790000|2021-10-29 12:16:30|707695.7|706695.7|707691.4|706691.4|708193.5|706716.7|707691.4|706193.5|27
1635509800000|2021-10-29 12:16:40|707689.9|706689.9|707685.3|706685.3|707703.8|706703.8|707685.3|706685.3|24
1635509810000|2021-10-29 12:16:50|707681.5|706681.5|707689|706689|707720.2|706720.2|707676.2|706676.2|28
1635509820000|2021-10-29 12:17:00|707685|706685|707587.3|706587.3|708090.7|706685.4|707490.2|705984.6|36
1635509830000|2021-10-29 12:17:10|707584.7|706584.7|707810.2|705810.2|708170.6|706585.6|707323.6|705794.7|37
1635509840000|2021-10-29 12:17:20|707803.9|705803.9|707798.3|705798.3|707953.1|706397.7|707269.7|705774|37
1635509850000|2021-10-29 12:17:30|707289.6|706289.6|707717|705717|707885.7|706292.6|707280.6|705714.1|37
1635509860000|2021-10-29 12:17:40|707725.6|705725.6|707643.1|705643.1|707733.9|705733.9|707630|705630|36
1635509870000|2021-10-29 12:17:50|707636.1|705636.1|707752.8|705752.8|707756.7|705756.7|707616|705616|31
1635509880000|2021-10-29 12:18:00|707753|705753|707865.3|705865.3|707871.6|706333.7|707313.2|705745.5|36
1635509890000|2021-10-29 12:18:10|707898.1|705898.1|707397|706397|707901.7|706420.7|707393|705898.1|27
1635509900000|2021-10-29 12:18:20|707392.3|706392.3|707893.5|705893.5|707902.3|706392.3|707392.3|705893.5|19
1635509910000|2021-10-29 12:18:30|707898.2|705898.2|707892.5|705892.5|707904.7|705904.7|707891.1|705891.1|18
1635509920000|2021-10-29 12:18:40|707926.6|705926.6|707395.6|706395.6|707930.9|706427.4|707392.4|705924.1|33
1635509930000|2021-10-29 12:18:50|707405.2|706405.2|707446.6|706446.6|707463.8|706463.8|707395.4|706395.4|32
1635509940000|2021-10-29 12:19:00|707447|706447|707470.1|706470.1|707987.4|706486.1|707441.1|705987.4|35
1635509950000|2021-10-29 12:19:10|707479.9|706479.9|707471.5|706471.5|707482.1|706482.1|707441.9|706441.9|31
1635509960000|2021-10-29 12:19:20|707468|706468|707464.2|706464.2|707469.4|706469.4|707452|706452|22
1635509970000|2021-10-29 12:19:30|707465.7|706465.7|707321.1|706321.1|707840.1|706468.2|707315.6|705821.5|36
1635509980000|2021-10-29 12:19:40|707318.6|706318.6|707313.4|706313.4|707814.7|706325.1|707301.6|705814.5|27
1635509990000|2021-10-29 12:19:50|707311.3|706311.3|707311.7|706311.7|707810.4|706316.1|707289.5|705804.7|33
1635510000000|2021-10-29 12:20:00|707302.6|706302.6|707105.1|706105.1|707798.9|706315.7|707061.1|705527.9|38
1635510010000|2021-10-29 12:20:10|707104.3|706104.3|707541.1|705541.1|707573.1|706104.3|707040.7|705534.5|36
1635510020000|2021-10-29 12:20:20|707544.9|705544.9|707574|705574|707584.9|706098.7|707075.7|705544.9|33
1635510030000|2021-10-29 12:20:30|707585.4|705585.4|707634.7|705634.7|707642.6|706154.4|707154.4|705581.5|34
1635510040000|2021-10-29 12:20:40|707144.1|706144.1|707638.5|705638.5|707639|706144.1|707136.1|705627.5|23
1635510050000|2021-10-29 12:20:50|707638.4|705638.4|707161.7|706161.7|707669.8|706173.6|707157|705636.5|31
1635510060000|2021-10-29 12:21:00|707664.3|705664.3|707698.8|705698.8|707710.5|705710.5|707664.3|705664.3|35
1635510070000|2021-10-29 12:21:10|707702.1|705702.1|707161.7|706161.7|707702.1|706193.3|707149|705662.5|25
1635510080000|2021-10-29 12:21:20|707163.7|706163.7|707189.8|706189.8|707698.3|706208.8|707163.7|705684.5|26
1635510090000|2021-10-29 12:21:30|707178.7|706178.7|707204|706204|707715|706218.8|707171.1|705671.5|34
1635510100000|2021-10-29 12:21:40|707206.8|706206.8|707700.4|705700.4|707715.5|706222|707194.7|705700.4|32
1635510110000|2021-10-29 12:21:50|707693.6|705693.6|707156.9|706156.9|707693.6|706182.3|707097.2|705597|38
1635510120000|2021-10-29 12:22:00|707653.2|705653.2|707137.5|706137.5|707653.2|706163.3|707126.4|705643.4|26
1635510130000|2021-10-29 12:22:10|707135.8|706135.8|707163.5|706163.5|707647.4|706178.1|707135.8|705643.7|27
1635510140000|2021-10-29 12:22:20|707164.1|706164.1|707009.1|706009.1|707537|706165.4|707001.6|705517.7|36
1635510150000|2021-10-29 12:22:30|707006.5|706006.5|707399.2|705399.2|707487.4|706007.2|706963.6|705380|35
1635510160000|2021-10-29 12:22:40|707404|705404|706949.9|705949.9|707464.1|705949.9|706948.6|705399.8|29
1635510170000|2021-10-29 12:22:50|707455.7|705455.7|706958.4|705958.4|707478.8|705981.2|706958.4|705449.5|29
1635510180000|2021-10-29 12:23:00|706962.5|705962.5|707472.4|705472.4|707499.2|705967.5|706959.7|705461|29
1635510190000|2021-10-29 12:23:10|706970|705970|707439.2|705439.2|707481.3|705980.1|706954|705439.2|31
1635510200000|2021-10-29 12:23:20|707444|705444|707399.4|705399.4|707444|705961|706901.5|705399|37
1635510210000|2021-10-29 12:23:30|707398.6|705398.6|707408.3|705408.3|707424.7|705929.2|706905.2|705398.6|35
1635510220000|2021-10-29 12:23:40|707408.8|705408.8|707400.8|705400.8|707413.3|705413.3|707398.8|705398.8|25
1635510230000|2021-10-29 12:23:50|707400.1|705400.1|707400.6|705400.6|707405.3|705405.3|707398.3|705398.3|23
1635510240000|2021-10-29 12:24:00|707401.7|705401.7|706847.7|705847.7|707409|705861.3|706847.7|705351.6|26
1635510250000|2021-10-29 12:24:10|706846.4|705846.4|706812.1|705812.1|707318.7|705846.4|706784.8|705283.2|33
1635510260000|2021-10-29 12:24:20|706827.2|705827.2|706874.7|705874.7|707377.1|705884.6|706827.2|705345.9|33
1635510270000|2021-10-29 12:24:30|707400.9|705400.9|707426.8|705426.8|707448.4|705967.5|706907.9|705400.9|37
1635510280000|2021-10-29 12:24:40|707428.9|705428.9|706978.7|705978.7|707480.7|705982|706960.2|705428.9|33
1635510290000|2021-10-29 12:24:50|706971.4|705971.4|707103.9|706103.9|707601.8|706109.2|706971.4|705483|35
1635510300000|2021-10-29 12:25:00|707101.4|706101.4|707645.8|705645.8|707676.7|706183.1|707079.6|705583.8|39
1635510310000|2021-10-29 12:25:10|707147.4|706147.4|707142.9|706142.9|707702|706212.9|707142.9|705641.3|33
1635510320000|2021-10-29 12:25:20|707148.7|706148.7|707150.7|706150.7|707646.1|706162.5|707126.3|705588|33
1635510330000|2021-10-29 12:25:30|707151.3|706151.3|707655.5|705655.5|707658.5|706160.1|707141.4|705643.8|37
1635510340000|2021-10-29 12:25:40|707659.1|705659.1|707220.3|706220.3|707721.6|706254.1|707204.1|705653.4|38
1635510350000|2021-10-29 12:25:50|707217.7|706217.7|707221.4|706221.4|707728.2|706221.4|707214.3|705717.4|25
1635510360000|2021-10-29 12:26:00|707222.9|706222.9|707228|706228|707247.1|706247.1|707211.8|706211.8|28
1635510370000|2021-10-29 12:26:10|707231.1|706231.1|707134.4|706134.4|707725.5|706231.1|707131.2|705625.3|26
1635510380000|2021-10-29 12:26:20|707135.8|706135.8|707512.9|705512.9|707527.4|706137.4|707011.5|705500.2|29
1635510390000|2021-10-29 12:26:30|707515.3|705515.3|707535.9|705535.9|707535.9|705535.9|707513.3|705513.3|31
1635510400000|2021-10-29 12:26:40|707537.8|705537.8|707112|706112|707644.3|706112|707100.9|705535.9|32
1635510410000|2021-10-29 12:26:50|707109|706109|707103.4|706103.4|707611|706132.7|707093.5|705592.8|28
1635510420000|2021-10-29 12:27:00|707090.2|706090.2|707080.9|706080.9|707594.9|706100.7|707078.1|705561.2|30
1635510430000|2021-10-29 12:27:10|707080.3|706080.3|707078.8|706078.8|707095.5|706095.5|707068.2|706068.2|25
1635510440000|2021-10-29 12:27:20|707083|706083|707075.2|706075.2|707084.2|706084.2|707073.4|706073.4|20
1635510450000|2021-10-29 12:27:30|707079.8|706079.8|707662.4|705662.4|707669.3|706079.8|707079.8|705562.8|29
1635510460000|2021-10-29 12:27:40|707660.8|705660.8|707661.7|705661.7|707669.5|705669.5|707658.5|705658.5|20
1635510470000|2021-10-29 12:27:50|707663.2|705663.2|707597.7|705597.7|707663.2|705663.2|707593.1|705593.1|24
1635510480000|2021-10-29 12:28:00|707587.7|705587.7|707674.6|705674.6|707674.6|705674.6|707587.7|705587.7|28
1635510490000|2021-10-29 12:28:10|707681.9|705681.9|707469.8|705469.8|707685.7|705685.7|707469.8|705469.8|30
1635510500000|2021-10-29 12:28:20|707471.4|705471.4|707452.6|705452.6|707476|705476|707451.3|705451.3|26
1635510510000|2021-10-29 12:28:30|707456.2|705456.2|707474|705474|707482.9|705482.9|707456.2|705456.2|25
1635510520000|2021-10-29 12:28:40|707472.4|705472.4|707530.1|705530.1|707530.1|705530.1|707472.4|705472.4|30
1635510530000|2021-10-29 12:28:50|707526.7|705526.7|707528.6|705528.6|707532|705532|707524.5|705524.5|21
1635510540000|2021-10-29 12:29:00|707526.8|705526.8|707546.7|705546.7|707555.1|706078.2|707078.2|705526.8|24
1635510550000|2021-10-29 12:29:10|707544.9|705544.9|707548.3|705548.3|707563.2|706063.6|707047.9|705544.9|27
1635510560000|2021-10-29 12:29:20|707551.7|705551.7|706940.5|705940.5|707551.7|706048.8|706939.5|705442|29
1635510570000|2021-10-29 12:29:30|706944.4|705944.4|707299.4|705299.4|707441.7|705944.4|706876.7|705298.4|37
1635510580000|2021-10-29 12:29:40|707300.9|705300.9|707340.7|705340.7|707362.6|705362.6|707295.9|705295.9|28
1635510590000|2021-10-29 12:29:50|707362.2|705362.2|707327.2|705327.2|707397.5|705397.5|707310.4|705310.4|29
1635510600000|2021-10-29 12:30:00|707348.1|705348.1|707711.9|705711.9|707711.9|705711.9|707322.3|705322.3|36
1635510610000|2021-10-29 12:30:10|707717.9|705717.9|707696.4|705696.4|707726.9|705726.9|707674.6|705674.6|35
1635510620000|2021-10-29 12:30:20|707696.6|705696.6|707705.5|705705.5|707712.9|706212.6|707212.6|705687.1|32
1635510630000|2021-10-29 12:30:30|707704.9|705704.9|707656.5|705656.5|707709.6|706169.7|707169.7|705628.3|34
1635510640000|2021-10-29 12:30:40|707680.9|705680.9|707527.1|705527.1|707680.9|706069|707069|705527.1|37
1635510650000|2021-10-29 12:30:50|707527.3|705527.3|707236.4|705236.4|707528.7|705528.7|707213.7|705213.7|39
1635510660000|2021-10-29 12:31:00|707221|705221|707133|705133|707242|705242|707054.5|705054.5|40
1635510670000|2021-10-29 12:31:10|707132.9|705132.9|706806|704806|707179.3|705179.3|706754.1|704754.1|40
1635510680000|2021-10-29 12:31:20|706772|704772|706778.2|704778.2|706790.1|704790.1|706727.3|704727.3|36
1635510690000|2021-10-29 12:31:30|706790.9|704790.9|706823.6|704823.6|706855.1|704855.1|706772.2|704772.2|33
1635510700000|2021-10-29 12:31:40|706824.9|704824.9|706851.9|704851.9|706861.6|704861.6|706810|704810|34
1635510710000|2021-10-29 12:31:50|706856.2|704856.2|706915.4|704915.4|706935.2|704935.2|706828.4|704828.4|37
1635510720000|2021-10-29 12:32:00|706908.3|704908.3|707002|705002|707025.8|705025.8|706908.3|704908.3|39
1635510730000|2021-10-29 12:32:10|707003.6|705003.6|706999.8|704999.8|707073.5|705073.5|706996.1|704996.1|37
1635510740000|2021-10-29 12:32:20|707017.7|705017.7|707014.9|705014.9|707025.2|705025.2|706986.1|704986.1|34
1635510750000|2021-10-29 12:32:30|707012.6|705012.6|707079.6|705079.6|707090.7|705090.7|706945.3|704945.3|39
1635510760000|2021-10-29 12:32:40|707081.1|705081.1|707091.1|705091.1|707096.9|705096.9|707048.3|705048.3|35
1635510770000|2021-10-29 12:32:50|707090.7|705090.7|707130.1|705130.1|707145.9|705145.9|707089|705089|38
1635510780000|2021-10-29 12:33:00|707133.9|705133.9|707174|705174|707212|705212|707079.1|705079.1|40
1635510790000|2021-10-29 12:33:10|707182.7|705182.7|707074.8|705074.8|707200.9|705200.9|707054.7|705054.7|39
1635510800000|2021-10-29 12:33:20|707080.3|705080.3|707048.8|705048.8|707093.9|705093.9|706958.4|704958.4|36
1635510810000|2021-10-29 12:33:30|707045.7|705045.7|706916.6|704916.6|707046.9|705046.9|706892.7|704892.7|40
1635510820000|2021-10-29 12:33:40|706926.7|704926.7|706933.2|704933.2|706951.9|704951.9|706883.5|704883.5|38
1635510830000|2021-10-29 12:33:50|706936.4|704936.4|707050.5|705050.5|707085.8|705085.8|706866.7|704866.7|40
1635510840000|2021-10-29 12:34:00|707062.8|705062.8|707173.5|705173.5|707200.4|705200.4|706975.9|704975.9|39
1635510850000|2021-10-29 12:34:10|707185.7|705185.7|707178.8|705178.8|707204.3|705204.3|707154|705154|39
1635510860000|2021-10-29 12:34:20|707181.6|705181.6|706988|704988|707194.4|705194.4|706955.1|704955.1|39
1635510870000|2021-10-29 12:34:30|707007.3|705007.3|706935.8|704935.8|707009.2|705009.2|706880|704880|40
1635510880000|2021-10-29 12:34:40|706944.4|704944.4|707039.4|705039.4|707052.7|705052.7|706905.1|704905.1|37
1635510890000|2021-10-29 12:34:50|707029.8|705029.8|707001.2|705001.2|707102.3|705102.3|706993.9|704993.9|39
1635510900000|2021-10-29 12:35:00|707026.1|705026.1|707183.6|705183.6|707183.6|705183.6|706943.5|704943.5|38
1635510910000|2021-10-29 12:35:10|707218.8|705218.8|707198.8|705198.8|707259.5|705259.5|707166.7|705166.7|38
1635510920000|2021-10-29 12:35:20|707233.5|705233.5|707189.6|705189.6|707233.5|705233.5|707126.5|705126.5|39
1635510930000|2021-10-29 12:35:30|707206.5|705206.5|707073.6|705073.6|707209|705209|707009.3|705009.3|38
1635510940000|2021-10-29 12:35:40|707069.6|705069.6|707106.6|705106.6|707134.9|705134.9|707069.6|705069.6|38
1635510950000|2021-10-29 12:35:50|707116|705116|707080.3|705080.3|707133.3|705133.3|707038.5|705038.5|39
1635510960000|2021-10-29 12:36:00|707022.6|705022.6|707121.9|705121.9|707124.3|705124.3|706900|704900|40
1635510970000|2021-10-29 12:36:10|707127.6|705127.6|707102|705102|707145.4|705145.4|707061.5|705061.5|34
1635510980000|2021-10-29 12:36:20|707130.7|705130.7|707160.1|705160.1|707170.3|705170.3|707130.7|705130.7|31
1635510990000|2021-10-29 12:36:30|707153.9|705153.9|707185.8|705185.8|707185.8|705185.8|707125.5|705125.5|37
1635511000000|2021-10-29 12:36:40|707179.1|705179.1|707174.1|705174.1|707210.3|705210.3|707169.2|705169.2|39
1635511010000|2021-10-29 12:36:50|707179.7|705179.7|707189.6|705189.6|707210|705697.7|706697.7|705146.8|40
1635511020000|2021-10-29 12:37:00|707169.6|705169.6|707178.7|705178.7|707187.6|705675.1|706675.1|705139.6|35
1635511030000|2021-10-29 12:37:10|707167.2|705167.2|706669.3|705669.3|707193.5|705679.1|706654.2|705123.1|37
1635511040000|2021-10-29 12:37:20|706668.8|705668.8|706645.8|705645.8|707136.6|705671.9|706639.6|705132.2|35
1635511050000|2021-10-29 12:37:30|706645|705645|706626.4|705626.4|706646.6|705646.6|706623.8|705623.8|27
1635511060000|2021-10-29 12:37:40|706625.7|705625.7|706565.2|705565.2|707058.2|705625.7|706543.2|705006.8|32
1635511070000|2021-10-29 12:37:50|706594.2|705594.2|706575.9|705575.9|707071|705600.8|706552.2|705068.2|38
1635511080000|2021-10-29 12:38:00|706560.2|705560.2|706701.5|705701.5|707196.5|705701.5|706557|705073.2|40
1635511090000|2021-10-29 12:38:10|706703.2|705703.2|706697.4|705697.4|707200.7|705720.7|706697.1|705198.1|28
1635511100000|2021-10-29 12:38:20|706697.3|705697.3|706669.7|705669.7|707197|705721.5|706636.6|705131.6|38
1635511110000|2021-10-29 12:38:30|706689.4|705689.4|706546.5|705546.5|707172.8|705689.4|706546.5|705054.1|36
1635511120000|2021-10-29 12:38:40|706551.7|705551.7|707066|705066|707099.1|705552|706515.8|705010.6|36
1635511130000|2021-10-29 12:38:50|707067.1|705067.1|707100.5|705100.5|707123.4|705580.9|706580.9|705048.4|40
1635511140000|2021-10-29 12:39:00|707104.5|705104.5|707236.3|705236.3|707258.8|705721.2|706710.6|705101.7|38
1635511150000|2021-10-29 12:39:10|707218.9|705218.9|707081.6|705081.6|707222.9|705222.9|707030.8|705030.8|36
1635511160000|2021-10-29 12:39:20|707076.1|705076.1|707179|705179|707179|705613.9|706573.5|705064.6|39
1635511170000|2021-10-29 12:39:30|707166.1|705166.1|707390.8|705390.8|707428.6|705428.6|707158.8|705158.8|40
1635511180000|2021-10-29 12:39:40|707398.1|705398.1|707450.1|705450.1|707462.4|705462.4|707387.2|705387.2|38
1635511190000|2021-10-29 12:39:50|707477.7|705477.7|707457.1|705457.1|707513.2|705969|706951.7|705439.1|35
1635511200000|2021-10-29 12:40:00|706966.5|705966.5|707546.3|705546.3|707554.7|706051|706966.5|705468.9|38
1635511210000|2021-10-29 12:40:10|707564.5|705564.5|707550.6|705550.6|707588|705588|707547.4|705547.4|37
1635511220000|2021-10-29 12:40:20|707553.1|705553.1|707704|705704|707711.7|706107.6|707106.9|705552.7|39
1635511230000|2021-10-29 12:40:30|707708.2|705708.2|707631.5|705631.5|707708.2|706187.8|707118|705603.4|40
1635511240000|2021-10-29 12:40:40|707632.4|705632.4|707643.1|705643.1|707655.9|705655.9|707622.2|705622.2|38
1635511250000|2021-10-29 12:40:50|707643|705643|707578.8|705578.8|707645.5|705645.5|707574.3|705574.3|40
1635511260000|2021-10-29 12:41:00|707574.4|705574.4|707470.3|705470.3|707576.5|705576.5|707463|705463|39
1635511270000|2021-10-29 12:41:10|707478.5|705478.5|707389.2|705389.2|707484.7|705484.7|707342.7|705342.7|39
1635511280000|2021-10-29 12:41:20|707380|705380|707417.5|705417.5|707493.4|705493.4|707372.8|705372.8|38
1635511290000|2021-10-29 12:41:30|707435.9|705435.9|707414.9|705414.9|707435.9|705435.9|707396.5|705396.5|40
1635511300000|2021-10-29 12:41:40|707416.6|705416.6|707566.7|705566.7|707572|705572|707415.5|705415.5|38
1635511310000|2021-10-29 12:41:50|707559|705559|707626|705626|707644.1|705644.1|707559|705559|38
1635511320000|2021-10-29 12:42:00|707614.7|705614.7|707652.4|705652.4|707652.4|705652.4|707591.4|705591.4|39
1635511330000|2021-10-29 12:42:10|707649.1|705649.1|707674.3|705674.3|707680.7|705680.7|707649.1|705649.1|39
1635511340000|2021-10-29 12:42:20|707675.8|705675.8|707630.3|705630.3|707676.9|705676.9|707613.9|705613.9|34
1635511350000|2021-10-29 12:42:30|707628.4|705628.4|707047.4|706047.4|707662.4|706156.6|707044.7|705560.2|39
1635511360000|2021-10-29 12:42:40|707047.9|706047.9|707149.4|706149.4|707641.9|706151.3|707043.2|705561.2|38
1635511370000|2021-10-29 12:42:50|707631|705631|707126.8|706126.8|707642.9|706177.1|707094.8|705602.2|40
1635511380000|2021-10-29 12:43:00|707125.6|706125.6|707532.2|705532.2|707674.4|706185|707034.8|705525.4|39
1635511390000|2021-10-29 12:43:10|707537.9|705537.9|707447.5|705447.5|707539.2|706037.2|707037.2|705447.5|38
1635511400000|2021-10-29 12:43:20|707446.1|705446.1|706988.9|705988.9|707519|706016.9|706986.1|705446.1|39
1635511410000|2021-10-29 12:43:30|706990.1|705990.1|707396.8|705396.8|707512.6|705990.1|706895|705396.8|39
1635511420000|2021-10-29 12:43:40|707397|705397|707655.5|705655.5|707672.9|706132.4|706910|705397|36
1635511430000|2021-10-29 12:43:50|707655.1|705655.1|707655.3|705655.3|707667.8|705667.8|707603.9|705603.9|39
1635511440000|2021-10-29 12:44:00|707636.1|705636.1|707650.6|705650.6|707721.3|705721.3|707631.8|705631.8|40
1635511450000|2021-10-29 12:44:10|707652.6|705652.6|707662.9|705662.9|707684.3|706171.9|707171.9|705642.7|33
1635511460000|2021-10-29 12:44:20|707664.1|705664.1|707660.7|705660.7|707683.1|705683.1|707640|705640|36
1635511470000|2021-10-29 12:44:30|707670.8|705670.8|707608.8|705608.8|707686.2|705686.2|707608.8|705608.8|40
1635511480000|2021-10-29 12:44:40|707604.8|705604.8|707537.7|705537.7|707626.2|706134.9|707068|705535.4|39
1635511490000|2021-10-29 12:44:50|707537.2|705537.2|707026|706026|707539.1|706030|707017.3|705519.7|31
1635511500000|2021-10-29 12:45:00|707020.5|706020.5|707141.6|706141.6|707593.3|706141.6|707020.5|705540.1|36
1635511510000|2021-10-29 12:45:10|707137.9|706137.9|707108.3|706108.3|707631.3|706137.9|707107.4|705631.3|31
1635511520000|2021-10-29 12:45:20|707610.3|705610.3|707034|706034|707610.3|706084|706999.3|705539.6|37
1635511530000|2021-10-29 12:45:30|707041.7|706041.7|707471.1|705471.1|707555.5|706069.9|707002.3|705466.9|36
1635511540000|2021-10-29 12:45:40|707468.4|705468.4|706947.9|705947.9|707505.6|706017.9|706947.9|705451.6|36
1635511550000|2021-10-29 12:45:50|706953.3|705953.3|707422.5|705422.5|707427.7|705953.3|706917.6|705421.3|34
1635511560000|2021-10-29 12:46:00|707427.1|705427.1|707501.8|705501.8|707504.4|706033.9|706923.3|705420.8|39
1635511570000|2021-10-29 12:46:10|707005|706005|707647.3|705647.3|707648.4|706148|707001.2|705489.8|40
1635511580000|2021-10-29 12:46:20|707647.2|705647.2|707690.7|705690.7|707709.9|705709.9|707625.1|705625.1|36
1635511590000|2021-10-29 12:46:30|707691.8|705691.8|707674|705674|707692.6|706184.1|707154.5|705645|35
1635511600000|2021-10-29 12:46:40|707670.4|705670.4|707698.5|705698.5|707715|706203|707178.1|705669.1|40
1635511610000|2021-10-29 12:46:50|707696.5|705696.5|707679.7|705679.7|707705.5|705705.5|707679.7|705679.7|38
1635511620000|2021-10-29 12:47:00|707683.8|705683.8|707696|705696|707715.4|706190.5|707186.9|705683.8|33
1635511630000|2021-10-29 12:47:10|707698.9|705698.9|707255.6|706255.6|707726.1|706255.6|707251.1|705686.2|38
1635511640000|2021-10-29 12:47:20|707256.6|706256.6|707279.2|706279.2|707803.1|706284|707246.1|705747|39
1635511650000|2021-10-29 12:47:30|707280.3|706280.3|707300.4|706300.4|707802.6|706316.8|707264.4|705792.7|39
1635511660000|2021-10-29 12:47:40|707300.1|706300.1|707811.6|705811.6|707822.4|706319.9|707286.1|705785.1|38
1635511670000|2021-10-29 12:47:50|707812.1|705812.1|707816.7|705816.7|707821.2|706339.6|707320.5|705811.4|33
1635511680000|2021-10-29 12:48:00|707821.1|705821.1|707881.8|705881.8|707882.2|706370.6|707320.8|705821.1|38
1635511690000|2021-10-29 12:48:10|707378.1|706378.1|707806.8|705806.8|707832.7|706378.1|707288|705798.6|38
1635511700000|2021-10-29 12:48:20|707812.9|705812.9|707819.7|705819.7|707829.1|706331.7|707307.9|705808.1|36
1635511710000|2021-10-29 12:48:30|707824.9|705824.9|707382.1|706382.1|707871.1|706393.7|707311.9|705808.8|39
1635511720000|2021-10-29 12:48:40|707383.7|706383.7|707467.7|706467.7|707924.2|706472.6|707383.7|705886.6|35
1635511730000|2021-10-29 12:48:50|707463.7|706463.7|707519.3|706519.3|707527.1|706527.1|707463.7|706463.7|39
1635511740000|2021-10-29 12:49:00|707524.4|706524.4|708034.6|706034.6|708034.6|706566.9|707511.1|706034.6|38
1635511750000|2021-10-29 12:49:10|708036.6|706036.6|708002.5|706002.5|708041.4|706541.8|707514.1|706002.5|40
1635511760000|2021-10-29 12:49:20|708003.1|706003.1|707488.3|706488.3|708005.1|706488.5|707480.3|705980.3|35
1635511770000|2021-10-29 12:49:30|707486.9|706486.9|707368.3|706368.3|707957.1|706486.9|707323.8|705842.8|39
1635511780000|2021-10-29 12:49:40|707362.5|706362.5|707335.2|706335.2|707865.4|706366.2|707259.4|705755.7|39
1635511790000|2021-10-29 12:49:50|707332.3|706332.3|707351.5|706351.5|707857.2|706378.9|707328.1|705796.8|38
1635511800000|2021-10-29 12:50:00|707353.7|706353.7|707920.2|705920.2|707920.4|706416.8|707353.7|705867.7|39
1635511810000|2021-10-29 12:50:10|707918.3|705918.3|707471.1|706471.1|707982.9|706475.9|707424.4|705918.3|37
1635511820000|2021-10-29 12:50:20|707472.5|706472.5|707465.4|706465.4|707488.3|706488.3|707465.4|706465.4|34
1635511830000|2021-10-29 12:50:30|707940.2|705940.2|707436.3|706436.3|707940.2|706455.5|707435.9|705940.2|31
1635511840000|2021-10-29 12:50:40|707436.1|706436.1|707435.6|706435.6|707451.2|706451.2|707431|706431|31
1635511850000|2021-10-29 12:50:50|707436.2|706436.2|707481.6|706481.6|707487.8|706487.8|707436.2|706436.2|35
1635511860000|2021-10-29 12:51:00|707483.8|706483.8|707473.8|706473.8|707994.7|706507.9|707468.8|705989.7|36
1635511870000|2021-10-29 12:51:10|707472.7|706472.7|707469.1|706469.1|707983.6|706509.6|707469.1|705983.6|40
1635511880000|2021-10-29 12:51:20|707474.6|706474.6|707440.3|706440.3|707474.6|706474.6|707426|706426|36
1635511890000|2021-10-29 12:51:30|707435.8|706435.8|707301.3|706301.3|707841.3|706457.7|707301.3|705780.8|39
1635511900000|2021-10-29 12:51:40|707287.6|706287.6|707334.1|706334.1|707841.6|706341.8|707283.3|705779.5|38
1635511910000|2021-10-29 12:51:50|707332.8|706332.8|707810.9|705810.9|707851.8|706357.1|707321.6|705805.8|38
1635511920000|2021-10-29 12:52:00|707817|705817|707305.2|706305.2|707858.7|706376.1|707301.1|705800.2|38
1635511930000|2021-10-29 12:52:10|707304.7|706304.7|707349.7|706349.7|707839.2|706361.6|707298|705839.2|35
1635511940000|2021-10-29 12:52:20|707355|706355|707288.6|706288.6|707852.7|706413.1|707283.7|705852.7|40
1635511950000|2021-10-29 12:52:30|707287.8|706287.8|707739.2|705739.2|707764|706287.8|707287.8|705700.8|40
1635511960000|2021-10-29 12:52:40|707730.9|705730.9|707256|706256|707787.3|706265.2|707248.7|705706.2|38
1635511970000|2021-10-29 12:52:50|707256.9|706256.9|707215.5|706215.5|707799.6|706291.2|707215.5|705716.5|38
1635511980000|2021-10-29 12:53:00|707713.8|705713.8|707687.4|705687.4|707766.8|705766.8|707677.8|705677.8|38
1635511990000|2021-10-29 12:53:10|707687.6|705687.6|707166.4|706166.4|707740.2|706189.3|707166.4|705671.2|37
1635512000000|2021-10-29 12:53:20|707171.5|706171.5|707322|706322|707817.8|706334|707168.2|705717.4|40
1635512010000|2021-10-29 12:53:30|707320.1|706320.1|707889.9|705889.9|707889.9|706333.4|707320.1|705816.8|28
1635512020000|2021-10-29 12:53:40|707871.3|705871.3|707785.2|705785.2|707913.5|706328|707328|705780.7|39
1635512030000|2021-10-29 12:53:50|707785.6|705785.6|707758.7|705758.7|707803.4|706272.9|707261.7|705736.2|37
1635512040000|2021-10-29 12:54:00|707758.5|705758.5|707339.9|706339.9|707841|706354.1|707261.5|705758.5|36
1635512050000|2021-10-29 12:54:10|707838|705838|707396.1|706396.1|707910.4|706433.5|707371.6|705838|37
1635512060000|2021-10-29 12:54:20|707401.5|706401.5|707368.9|706368.9|707912.4|706401.5|707338.6|705838.7|36
1635512070000|2021-10-29 12:54:30|707360.4|706360.4|707348.1|706348.1|707877.3|706360.4|707327.7|705817.8|35
1635512080000|2021-10-29 12:54:40|707353.7|706353.7|707843|705843|707843|706353.7|707273.1|705775.8|40
1635512090000|2021-10-29 12:54:50|707835.4|705835.4|707343.7|706343.7|707873.2|706387.1|707324.3|705825.8|36
1635512100000|2021-10-29 12:55:00|707838.1|705838.1|707276.8|706276.8|707839.4|706329.4|707227.8|705757.8|40
1635512110000|2021-10-29 12:55:10|707777.7|705777.7|707330|706330|707836.5|706349.5|707310.9|705774.5|37
1635512120000|2021-10-29 12:55:20|707331|706331|707839|705839|707849.1|706337.3|707315.3|705826.4|38
1635512130000|2021-10-29 12:55:30|707329.1|706329.1|707831|705831|707838.6|706330.6|707314.9|705815.5|36
1635512140000|2021-10-29 12:55:40|707817.7|705817.7|707742.3|705742.3|707819.3|706307.6|707249.7|705740.8|31
1635512150000|2021-10-29 12:55:50|707742|705742|707201.6|706201.6|707760|706253.2|707191|705741|38
1635512160000|2021-10-29 12:56:00|707157.4|706157.4|707650.9|705650.9|707709.5|706178.3|707155.2|705639|40
1635512170000|2021-10-29 12:56:10|707688.2|705688.2|707656.3|705656.3|707688.2|706173.5|707141.8|705647|40
1635512180000|2021-10-29 12:56:20|707654.3|705654.3|707096.9|706096.9|707654.3|706144.5|707095.5|705590|39
1635512190000|2021-10-29 12:56:30|707103.4|706103.4|707621.5|705621.5|707629.1|706157.5|707095|705581.7|38
1635512200000|2021-10-29 12:56:40|707142.9|706142.9|707142.9|706142.9|707639.9|706159.8|707115.9|705589.4|38
1635512210000|2021-10-29 12:56:50|707140.8|706140.8|707120.8|706120.8|707620.6|706147.4|707104.3|705594.8|36
1635512220000|2021-10-29 12:57:00|707105.5|706105.5|707109.8|706109.8|707126.9|706126.9|707104.7|706104.7|34
1635512230000|2021-10-29 12:57:10|707108.7|706108.7|707180.1|706180.1|707602.5|706180.1|707103|705602.5|33
1635512240000|2021-10-29 12:57:20|707144.5|706144.5|707136.4|706136.4|707144.5|706144.5|707130.4|706130.4|32
1635512250000|2021-10-29 12:57:30|707137.3|706137.3|707631.6|705631.6|707633.4|706147.7|707117|705622|29
1635512260000|2021-10-29 12:57:40|707631.8|705631.8|707120.7|706120.7|707631.8|706132.1|707089.9|705631.8|36
1635512270000|2021-10-29 12:57:50|707121.5|706121.5|707119.7|706119.7|707624.2|706160.1|707106.9|705608.7|35
1635512280000|2021-10-29 12:58:00|707134.7|706134.7|707142.7|706142.7|707617.6|706145.7|707095.9|705617.6|36
1635512290000|2021-10-29 12:58:10|707145.7|706145.7|707132.5|706132.5|707609.1|706145.7|707110.4|705609.1|34
1635512300000|2021-10-29 12:58:20|707131.2|706131.2|707147.4|706147.4|707155.1|706155.1|707131.2|706131.2|34
1635512310000|2021-10-29 12:58:30|707153|706153|707139.5|706139.5|707167.1|706167.1|707128.6|706128.6|36
1635512320000|2021-10-29 12:58:40|707138.6|706138.6|707143|706143|707660.7|706174|707129|705660.7|36
1635512330000|2021-10-29 12:58:50|707140.6|706140.6|707134.1|706134.1|707601.6|706152.1|707101.1|705601.6|31
1635512340000|2021-10-29 12:59:00|707134.9|706134.9|707147.8|706147.8|707161.4|706161.4|707127.6|706127.6|31
1635512350000|2021-10-29 12:59:10|707154.6|706154.6|707345.5|706345.5|707869.1|706367.4|707145|705833.2|37
1635512360000|2021-10-29 12:59:20|707336.5|706336.5|707333.1|706333.1|707847.1|706352.1|707333.1|705827.7|36
1635512370000|2021-10-29 12:59:30|707342.9|706342.9|707306.4|706306.4|707865.7|706373.8|707298.8|705826.1|33
1635512380000|2021-10-29 12:59:40|707305.1|706305.1|707745.9|705745.9|707763.9|706305.1|707243.5|705743.6|34
1635512390000|2021-10-29 12:59:50|707745.8|705745.8|707293.9|706293.9|707785.5|706305.2|707265.8|705743.9|36
1635512400000|2021-10-29 13:00:00|707289.2|706289.2|707301.5|706301.5|707885.7|706391|707289.2|705805.7|40
1635512410000|2021-10-29 13:00:10|707288|706288|707150.1|706150.1|707744.3|706288|707147.5|705656.7|32
1635512420000|2021-10-29 13:00:20|707145.8|706145.8|707135.8|706135.8|707625.1|706151.5|707126.8|705612.2|29
1635512430000|2021-10-29 13:00:30|707134.1|706134.1|707142.1|706142.1|707149.6|706149.6|707126.4|706126.4|37
1635512440000|2021-10-29 13:00:40|707145.2|706145.2|707141.5|706141.5|707160.4|706160.4|707131.8|706131.8|36
1635512450000|2021-10-29 13:00:50|707159.8|706159.8|707946.8|705946.8|707951.2|706416|707159.8|705841.9|38
1635512460000|2021-10-29 13:01:00|707944.2|705944.2|707538.1|706538.1|708037.6|706544.2|707527.5|705944.1|38
1635512470000|2021-10-29 13:01:10|707538|706538|707545.5|706545.5|708026.1|706547.2|707501.5|706007.7|34
1635512480000|2021-10-29 13:01:20|707543.6|706543.6|707570|706570|708063.5|706589.9|707543|706045.1|37
1635512490000|2021-10-29 13:01:30|707565.3|706565.3|707428.5|706428.5|708048.2|706571.5|707424.5|705917.6|40
1635512500000|2021-10-29 13:01:40|707431.1|706431.1|707844.5|705844.5|707926.5|706431.1|707425.9|705844.5|35
1635512510000|2021-10-29 13:01:50|707846.2|705846.2|707906.1|705906.1|707917.1|706415.6|707407.3|705814.6|36
1635512520000|2021-10-29 13:02:00|707912.2|705912.2|707435.7|706435.7|707935.1|706442.3|707424.3|705903.7|33
1635512530000|2021-10-29 13:02:10|707434.6|706434.6|707887|705887|707932.7|706434.6|707417.1|705887|35
1635512540000|2021-10-29 13:02:20|707895.4|705895.4|707893.3|705893.3|707910.6|706424.7|707392.1|705883.5|37
1635512550000|2021-10-29 13:02:30|707897.5|705897.5|707448.7|706448.7|707944.8|706448.7|707382.7|705882.2|35
1635512560000|2021-10-29 13:02:40|707446.7|706446.7|708014.1|706014.1|708032.3|706548.9|707443.7|706001.3|32
1635512570000|2021-10-29 13:02:50|708006.5|706006.5|707480.6|706480.6|708023|706532.2|707474.5|705989.8|39
1635512580000|2021-10-29 13:03:00|707485.3|706485.3|707513|706513|707513|706513|707468.5|706468.5|37
1635512590000|2021-10-29 13:03:10|707508.6|706508.6|707532.1|706532.1|708032.7|706538.5|707474|705976.7|39
1635512600000|2021-10-29 13:03:20|707536.9|706536.9|707549.6|706549.6|708056.7|706551.5|707531.9|706036.7|37
1635512610000|2021-10-29 13:03:30|707557.8|706557.8|707557.3|706557.3|707581.7|706581.7|707544.4|706544.4|36
1635512620000|2021-10-29 13:03:40|707561.9|706561.9|707569|706569|707590.5|706590.5|707560|706560|25
1635512630000|2021-10-29 13:03:50|707564|706564|707548.8|706548.8|707579.2|706579.2|707542.8|706542.8|33
1635512640000|2021-10-29 13:04:00|707551.1|706551.1|708005|706005|708047|706568.8|707463.4|705969.5|36
1635512650000|2021-10-29 13:04:10|708004.9|706004.9|707447.1|706447.1|708006.7|706531.1|707446|706004.9|40
1635512660000|2021-10-29 13:04:20|707450.3|706450.3|707436.3|706436.3|707935.9|706472.7|707436.3|705935.9|34
1635512670000|2021-10-29 13:04:30|707436.9|706436.9|707442.9|706442.9|707465.3|706465.3|707422|706422|36
1635512680000|2021-10-29 13:04:40|707444.6|706444.6|707328.3|706328.3|707890.6|706467.5|707322|705876.5|39
1635512690000|2021-10-29 13:04:50|707328.9|706328.9|707285.6|706285.6|707346.4|706346.4|707271.3|706271.3|39
1635512700000|2021-10-29 13:05:00|707285.1|706285.1|707342.9|706342.9|707821.2|706370.3|707282.9|705791.8|37
1635512710000|2021-10-29 13:05:10|707341.6|706341.6|707343.4|706343.4|707808.2|706360.6|707307.5|705808.2|31
1635512720000|2021-10-29 13:05:20|707343.3|706343.3|707342.6|706342.6|707822.7|706364.1|707315.5|705822.7|36
1635512730000|2021-10-29 13:05:30|707341.6|706341.6|707373.3|706373.3|707903.7|706409.4|707341.4|705884.9|35
1635512740000|2021-10-29 13:05:40|707373.9|706373.9|707354.4|706354.4|707387.2|706387.2|707350.5|706350.5|26
1635512750000|2021-10-29 13:05:50|707354.8|706354.8|707377.5|706377.5|707886.8|706393.7|707354.8|705875.4|39
1635512760000|2021-10-29 13:06:00|707381.1|706381.1|707435.6|706435.6|707931.1|706449.9|707381.1|705909|39
1635512770000|2021-10-29 13:06:10|707936.6|705936.6|707943.4|705943.4|707953.7|706459.1|707423.7|705926.1|39
1635512780000|2021-10-29 13:06:20|707457.1|706457.1|707431.1|706431.1|707967.5|706474.4|707431.1|705931.4|37
1635512790000|2021-10-29 13:06:30|707431.5|706431.5|707351.5|706351.5|707436.9|706436.9|707339.9|706339.9|37
1635512800000|2021-10-29 13:06:40|707357.6|706357.6|707335.9|706335.9|707357.6|706357.6|707322.8|706322.8|33
1635512810000|2021-10-29 13:06:50|707336.6|706336.6|707394.3|706394.3|707402.7|706402.7|707308.1|706308.1|30
1635512820000|2021-10-29 13:07:00|707422.7|706422.7|707482.2|706482.2|707979.3|706504|707422.7|705929|38
1635512830000|2021-10-29 13:07:10|708017.4|706017.4|708081.2|706081.2|708089.6|706590.5|707525.9|706017.4|36
1635512840000|2021-10-29 13:07:20|708068.8|706068.8|708064.4|706064.4|708086.2|706086.2|708064.1|706064.1|38
1635512850000|2021-10-29 13:07:30|708073|706073|707483.2|706483.2|708073|706550.3|707479.4|706037.3|36
1635512860000|2021-10-29 13:07:40|707485.1|706485.1|707446.2|706446.2|707963.5|706500|707431|705956.3|38
1635512870000|2021-10-29 13:07:50|707448|706448|707408.4|706408.4|707951|706448|707380.9|705899.8|37
1635512880000|2021-10-29 13:08:00|707422|706422|707337.2|706337.2|707422|706422|707337.2|706337.2|37
1635512890000|2021-10-29 13:08:10|707351|706351|707832.6|705832.6|707837|706365.9|707328.5|705828.5|32
1635512900000|2021-10-29 13:08:20|707831.1|705831.1|707389.7|706389.7|707896.7|706394.1|707343.9|705831.1|40
1635512910000|2021-10-29 13:08:30|707389|706389|707889.4|705889.4|707913.4|706389|707389|705883|30
1635512920000|2021-10-29 13:08:40|707889.6|705889.6|707906.7|705906.7|707910.8|705910.8|707887.5|705887.5|29
1635512930000|2021-10-29 13:08:50|707907.2|705907.2|707414.8|706414.8|707907.8|706439.5|707395.5|705907.2|32
1635512940000|2021-10-29 13:09:00|707421.1|706421.1|707409.5|706409.5|707898.7|706421.1|707357.3|705895|40
1635512950000|2021-10-29 13:09:10|707407.1|706407.1|707969.7|705969.7|707969.7|706457.3|707391.6|705890.5|35
1635512960000|2021-10-29 13:09:20|707966.3|705966.3|707382.9|706382.9|707966.3|706462.2|707382.9|705915.5|37
1635512970000|2021-10-29 13:09:30|707381.8|706381.8|707394.5|706394.5|707948|706433.8|707381.8|705879.1|39
1635512980000|2021-10-29 13:09:40|707395|706395|707338.7|706338.7|707882.4|706408.7|707335.2|705881|36
1635512990000|2021-10-29 13:09:50|707337.5|706337.5|707397.4|706397.4|707410.4|706410.4|707337.5|706337.5|36
1635513000000|2021-10-29 13:10:00|707396.5|706396.5|707431.4|706431.4|707437.6|706437.6|707396.5|706396.5|35
1635513010000|2021-10-29 13:10:10|707431|706431|707911.8|705911.8|707914|706433.1|707401.8|705909.7|25
1635513020000|2021-10-29 13:10:20|707910.8|705910.8|707442.5|706442.5|707914.6|706442.5|707417.8|705905.4|30
1635513030000|2021-10-29 13:10:30|707441.7|706441.7|707518.3|706518.3|708045|706557.3|707436.5|706010.4|35
1635513040000|2021-10-29 13:10:40|707520.1|706520.1|708057.4|706057.4|708081.1|706533.3|707517.5|706011.7|32
1635513050000|2021-10-29 13:10:50|708057.5|706057.5|708009.6|706009.6|708075.1|706561.6|707542.2|706005.8|38
1635513060000|2021-10-29 13:11:00|708016.7|706016.7|708066.8|706066.8|708139.8|706600.5|707565.7|706016.7|40
1635513070000|2021-10-29 13:11:10|708086.3|706086.3|708044.6|706044.6|708100.4|706100.4|708036.2|706036.2|38
1635513080000|2021-10-29 13:11:20|708057.7|706057.7|708056.2|706056.2|708068.9|706068.9|708041|706041|34
1635513090000|2021-10-29 13:11:30|708042.8|706042.8|707524.6|706524.6|708057.7|706559.1|707524.6|706021.6|30
1635513100000|2021-10-29 13:11:40|707519.6|706519.6|707506.6|706506.6|708036|706553.7|707494|705989.4|36
1635513110000|2021-10-29 13:11:50|707522.4|706522.4|708069.5|706069.5|708069.5|706561.8|707506.5|706019.5|33
1635513120000|2021-10-29 13:12:00|708075.1|706075.1|707540.7|706540.7|708075.1|706569.2|707488.3|705987.6|39
1635513130000|2021-10-29 13:12:10|707544.2|706544.2|708148.4|706148.4|708148.4|706620.4|707537.7|706035.3|39
1635513140000|2021-10-29 13:12:20|708138.3|706138.3|707640.3|706640.3|708138.9|706661.4|707617|706103|39
1635513150000|2021-10-29 13:12:30|707652|706652|708146.4|706146.4|708149.6|706652|707637.2|706135.8|35
1635513160000|2021-10-29 13:12:40|708146.8|706146.8|707666.5|706666.5|708170.3|706676.5|707659.8|706144|37
1635513170000|2021-10-29 13:12:50|707666.2|706666.2|707688.9|706688.9|708173.8|706692.1|707660.7|706173.8|38
1635513180000|2021-10-29 13:13:00|707688.4|706688.4|707765.9|706765.9|708271.9|706782.4|707686.9|706249.5|36
1635513190000|2021-10-29 13:13:10|707763.8|706763.8|707754.1|706754.1|708242.2|706773|707742.3|706236.7|37
1635513200000|2021-10-29 13:13:20|708273.6|706273.6|707669.4|706669.4|708314.4|706771.5|707669.4|706189|38
1635513210000|2021-10-29 13:13:30|708173.5|706173.5|708111.4|706111.4|708236.9|706710.9|707606.7|706107.4|39
1635513220000|2021-10-29 13:13:40|708096.3|706096.3|707553.7|706553.7|708098.7|706583.4|707540.4|706072|36
1635513230000|2021-10-29 13:13:50|707552.1|706552.1|708112.2|706112.2|708153.9|706622.6|707549.1|706082.8|34
1635513240000|2021-10-29 13:14:00|708081.1|706081.1|708123|706123|708159.4|706159.4|708076.8|706076.8|37
1635513250000|2021-10-29 13:14:10|708133.4|706133.4|708108.7|706108.7|708182.1|706670.3|707608.5|706108.7|40
1635513260000|2021-10-29 13:14:20|707609.7|706609.7|707603|706603|707615.7|706615.7|707600.6|706600.6|34
1635513270000|2021-10-29 13:14:30|707602|706602|707626.5|706626.5|708176.5|706670.1|707602|706132|35
1635513280000|2021-10-29 13:14:40|707627.8|706627.8|707663.4|706663.4|708161.3|706683.2|707624.1|706127.6|39
1635513290000|2021-10-29 13:14:50|707663.7|706663.7|707590.7|706590.7|708136.1|706663.7|707589.8|706129|34
1635513300000|2021-10-29 13:15:00|707594.4|706594.4|707593.3|706593.3|708128.3|706627|707587.1|706090.4|36
1635513310000|2021-10-29 13:15:10|707592.6|706592.6|708234.5|706234.5|708236.9|706715.7|707572.2|706143.2|40
1635513320000|2021-10-29 13:15:20|708236|706236|708177.3|706177.3|708272.3|706718.9|707685|706164.9|38
1635513330000|2021-10-29 13:15:30|708177.5|706177.5|708176.6|706176.6|708197.4|706685.2|707644.3|706163.3|34
1635513340000|2021-10-29 13:15:40|707658.4|706658.4|707640.7|706640.7|708178.7|706685.6|707631.4|706135.6|36
1635513350000|2021-10-29 13:15:50|707662.6|706662.6|707710.4|706710.4|708194.4|706711.2|707662.6|706182|33
1635513360000|2021-10-29 13:16:00|707672.5|706672.5|707692.2|706692.2|707696.4|706696.4|707665.8|706665.8|31
1635513370000|2021-10-29 13:16:10|707682.5|706682.5|707696.6|706696.6|708201.8|706720|707682.5|706201.8|31
1635513380000|2021-10-29 13:16:20|707698.1|706698.1|707646|706646|707698.1|706698.1|707637.3|706637.3|38
1635513390000|2021-10-29 13:16:30|707643.2|706643.2|707619.6|706619.6|707650.8|706650.8|707615|706615|35
1635513400000|2021-10-29 13:16:40|708136.7|706136.7|707604.4|706604.4|708136.7|706658.1|707600|706136.7|36
1635513410000|2021-10-29 13:16:50|707601|706601|707393.1|706393.1|707605.5|706605.5|707387.9|706387.9|36
1635513420000|2021-10-29 13:17:00|707388.8|706388.8|707426.9|706426.9|707916.9|706426.9|707372.5|705881.1|35
1635513430000|2021-10-29 13:17:10|707428.8|706428.8|707386.7|706386.7|707945.2|706448.4|707386.7|705891.3|37
1635513440000|2021-10-29 13:17:20|707386.5|706386.5|707382.7|706382.7|707887.4|706393.2|707360.1|705861.5|31
1635513450000|2021-10-29 13:17:30|707387|706387|707460.4|706460.4|707959.5|706468.4|707355.2|705897.3|40
1635513460000|2021-10-29 13:17:40|707467.7|706467.7|707409.4|706409.4|707950.1|706467.7|707409.4|705927.2|35
1635513470000|2021-10-29 13:17:50|707416.5|706416.5|707387.2|706387.2|707419.9|706419.9|707376.9|706376.9|33
1635513480000|2021-10-29 13:18:00|707380.7|706380.7|707342.8|706342.8|707393.1|706393.1|707342.8|706342.8|37
1635513490000|2021-10-29 13:18:10|707355.6|706355.6|707356.2|706356.2|707373.9|706373.9|707345|706345|30
1635513500000|2021-10-29 13:18:20|707358.5|706358.5|707375|706375|707795.8|706404.5|707292.9|705786.6|30
1635513510000|2021-10-29 13:18:30|707373.2|706373.2|707487.4|706487.4|707489.8|706489.8|707332|706332|35
1635513520000|2021-10-29 13:18:40|707485.2|706485.2|708061.5|706061.5|708062.7|706620.2|707485.2|706036.2|36
1635513530000|2021-10-29 13:18:50|708058.9|706058.9|708047.2|706047.2|708078.7|706583.9|707569.3|706042.6|37
1635513540000|2021-10-29 13:19:00|708045.3|706045.3|707563.8|706563.8|708076.9|706578.7|707497|706005.7|37
1635513550000|2021-10-29 13:19:10|707565.5|706565.5|707512.5|706512.5|707576.5|706576.5|707512.5|706512.5|35
1635513560000|2021-10-29 13:19:20|707491.6|706491.6|707928.3|705928.3|707975.8|706522.9|707424.8|705928.3|38
1635513570000|2021-10-29 13:19:30|707457.7|706457.7|707479.3|706479.3|707958.3|706482.1|707449.3|705957.2|38
1635513580000|2021-10-29 13:19:40|707477.3|706477.3|707933.7|705933.7|707977.2|706490.2|707439.9|705928.1|33
1635513590000|2021-10-29 13:19:50|707940.8|705940.8|707443.1|706443.1|707966.7|706481.5|707443.1|705938.3|36
1635513600000|2021-10-29 13:20:00|707443.4|706443.4|707376.8|706376.8|707959.5|706460.8|707364.7|705857|38
1635513610000|2021-10-29 13:20:10|707376.2|706376.2|707460.8|706460.8|707472.9|706472.9|707373.5|706373.5|35
1635513620000|2021-10-29 13:20:20|707448.2|706448.2|707309.9|706309.9|707845.3|706448.2|707298.8|705786.9|34
1635513630000|2021-10-29 13:20:30|707299.7|706299.7|707685.2|705685.2|707751|706299.7|707280.6|705683.2|36
1635513640000|2021-10-29 13:20:40|707689.6|705689.6|707656.8|705656.8|707692.8|706182.4|707170.6|705656.5|34
1635513650000|2021-10-29 13:20:50|707641.4|705641.4|707636.1|705636.1|707669.9|705669.9|707630.2|705630.2|37
1635513660000|2021-10-29 13:21:00|707632.2|705632.2|707589.4|705589.4|707632.6|706118.4|707101|705583.8|37
1635513670000|2021-10-29 13:21:10|707589.8|705589.8|707126.7|706126.7|707638.2|706147.1|707091.4|705589.8|38
1635513680000|2021-10-29 13:21:20|707124|706124|707611.4|705611.4|707615.9|706125|707102.1|705575.1|39
1635513690000|2021-10-29 13:21:30|707105.5|706105.5|707078|706078|707593.7|706105.5|707063.4|705552.6|39
1635513700000|2021-10-29 13:21:40|707075.3|706075.3|707128.6|706128.6|707624|706128.6|707071.8|705548.7|39
1635513710000|2021-10-29 13:21:50|707624.9|705624.9|707639.7|705639.7|707639.7|706129.9|707107.8|705576.1|35
1635513720000|2021-10-29 13:22:00|707148.2|706148.2|707655.1|705655.1|707655.1|706150.8|707118.4|705653.8|35
1635513730000|2021-10-29 13:22:10|707653.5|705653.5|707078.9|706078.9|707653.5|706168.8|706993.8|705499.2|40
1635513740000|2021-10-29 13:22:20|707080.9|706080.9|707004.8|706004.8|707528.9|706084|707004.8|705526.7|39
1635513750000|2021-10-29 13:22:30|707007|706007|706999.5|705999.5|707025.3|706025.3|706988.4|705988.4|36
1635513760000|2021-10-29 13:22:40|707004.2|706004.2|706977.7|705977.7|707546.7|706059.6|706976.3|705468.9|37
1635513770000|2021-10-29 13:22:50|706987.6|705987.6|706997.9|705997.9|707493.3|706009.5|706952.5|705447.7|38
1635513780000|2021-10-29 13:23:00|706984.6|705984.6|707010.1|706010.1|707508.7|706010.1|706965.4|705470.9|35
1635513790000|2021-10-29 13:23:10|706998.3|705998.3|706945|705945|707503.2|706025.1|706942.1|705480.6|36
1635513800000|2021-10-29 13:23:20|706944.3|705944.3|706845|705845|706958.8|705958.8|706817.9|705817.9|35
1635513810000|2021-10-29 13:23:30|706846.9|705846.9|706847.1|705847.1|707339.9|705860.7|706836.5|705317.1|35
1635513820000|2021-10-29 13:23:40|706865.4|705865.4|706846.3|705846.3|707352.5|705866.6|706832.7|705321.2|36
1635513830000|2021-10-29 13:23:50|706859.5|705859.5|706907.3|705907.3|706907.3|705907.3|706849.6|705849.6|37
1635513840000|2021-10-29 13:24:00|706914.4|705914.4|707433.6|705433.6|707481.6|705989.7|706907.9|705427.9|40
1635513850000|2021-10-29 13:24:10|707432.7|705432.7|707378.9|705378.9|707432.7|705901.8|706890.5|705378.9|36
1635513860000|2021-10-29 13:24:20|707377.6|705377.6|707440.4|705440.4|707442|705931|706884.8|705361.5|39
1635513870000|2021-10-29 13:24:30|707459|705459|707491.5|705491.5|707495.6|705495.6|707430.1|705430.1|38
1635513880000|2021-10-29 13:24:40|706994.4|705994.4|707049.8|706049.8|707546.1|706057.2|706991.2|705495.2|38
1635513890000|2021-10-29 13:24:50|707051.4|706051.4|707541.1|705541.1|707549.3|706056.6|707038.4|705538.6|35
1635513900000|2021-10-29 13:25:00|707553.1|705553.1|707072.9|706072.9|707566.3|706091.4|707039.6|705537.3|40
1635513910000|2021-10-29 13:25:10|707066.9|706066.9|707552.8|705552.8|707562.1|706088.9|707046.8|705542.3|37
1635513920000|2021-10-29 13:25:20|707558.3|705558.3|707107.4|706107.4|707653.9|706168.7|707095.8|705549|36
1635513930000|2021-10-29 13:25:30|707083.1|706083.1|707573.9|705573.9|707586.6|706099.6|707061.8|705548|32
1635513940000|2021-10-29 13:25:40|707581.6|705581.6|707017.9|706017.9|707581.6|706075.4|707011.9|705546.6|28
1635513950000|2021-10-29 13:25:50|707006.1|706006.1|707510|705510|707534.2|706010.6|707001.8|705495.3|37
1635513960000|2021-10-29 13:26:00|707501.1|705501.1|707021.3|706021.3|707534.7|706021.3|707006.5|705494|35
1635513970000|2021-10-29 13:26:10|707021.4|706021.4|707513.9|705513.9|707524.5|706021.4|707007.4|705490.2|38
1635513980000|2021-10-29 13:26:20|707503.8|705503.8|707528|705528|707528|706025.6|707006.8|705503.4|38
1635513990000|2021-10-29 13:26:30|707026.6|706026.6|707630.9|705630.9|707630.9|706123.9|707014.8|705520.2|36
1635514000000|2021-10-29 13:26:40|707614|705614|707102.5|706102.5|707614|706122.8|707072.3|705568|35
1635514010000|2021-10-29 13:26:50|707118|706118|707099.1|706099.1|707593.3|706118|707069|705543.8|35
1635514020000|2021-10-29 13:27:00|707100.6|706100.6|707126.8|706126.8|707130.4|706130.4|707100.6|706100.6|33
1635514030000|2021-10-29 13:27:10|707126.6|706126.6|707160.8|706160.8|707648.8|706173|707119.8|705646.8|30
1635514040000|2021-10-29 13:27:20|707162|706162|707159.7|706159.7|707641.2|706178.8|707153.3|705633.1|29
1635514050000|2021-10-29 13:27:30|707154.6|706154.6|707166.2|706166.2|707681.3|706198.1|707153.7|705667|29
1635514060000|2021-10-29 13:27:40|707158.5|706158.5|707152.6|706152.6|707643.6|706178.8|707134.4|705631.8|32
1635514070000|2021-10-29 13:27:50|707153|706153|707642.5|705642.5|707664|706157.1|707110.6|705617.6|35
1635514080000|2021-10-29 13:28:00|707641.1|705641.1|707152.9|706152.9|707660.3|706169.4|707146.4|705641.1|33
1635514090000|2021-10-29 13:28:10|707152.2|706152.2|707457.1|705457.1|707629.1|706160.5|706969.2|705457.1|35
1635514100000|2021-10-29 13:28:20|706963.4|705963.4|707445|705445|707473.8|705967.9|706946|705433.1|36
1635514110000|2021-10-29 13:28:30|707451.5|705451.5|707454.3|705454.3|707459.4|705459.4|707442.5|705442.5|28
1635514120000|2021-10-29 13:28:40|707448.8|705448.8|706977.1|705977.1|707487.6|705987.5|706973.8|705448.8|35
1635514130000|2021-10-29 13:28:50|706976.6|705976.6|706789.4|705789.4|707471.2|705977.8|706789.4|705350.3|36
1635514140000|2021-10-29 13:29:00|707283.4|705283.4|706765.2|705765.2|707283.4|705769.8|706760.8|705280.1|35
1635514150000|2021-10-29 13:29:10|707253.1|705253.1|707359.7|705359.7|707414.5|705792.1|706792.1|705253.1|37
1635514160000|2021-10-29 13:29:20|707358.5|705358.5|707441.5|705441.5|707446.1|705858.9|706847.9|705344.6|37
1635514170000|2021-10-29 13:29:30|707435.6|705435.6|707426.6|705426.6|707467.4|705931.9|706924.6|705404.7|31
1635514180000|2021-10-29 13:29:40|707429.1|705429.1|707332.3|705332.3|707436.9|705933.2|706933.2|705332.3|34
1635514190000|2021-10-29 13:29:50|707344.4|705344.4|707307.7|705307.7|707364.9|705364.9|707307.7|705307.7|37
1635514200000|2021-10-29 13:30:00|707311.3|705311.3|707511.4|705511.4|707554.7|705554.7|707311.3|705311.3|40
1635514210000|2021-10-29 13:30:10|707483|705483|707483.5|705483.5|707594.5|705594.5|707472|705472|40
1635514220000|2021-10-29 13:30:20|707480.7|705480.7|707428.1|705428.1|707493.3|705493.3|707405.7|705405.7|40
1635514230000|2021-10-29 13:30:30|707425.2|705425.2|707470.1|705470.1|707523|705523|707421.8|705421.8|40
1635514240000|2021-10-29 13:30:40|707483.6|705483.6|707467|705467|707519.3|705519.3|707456.8|705456.8|40
1635514250000|2021-10-29 13:30:50|707464.2|705464.2|707388.4|705388.4|707472.9|705472.9|707346|705346|39
1635514260000|2021-10-29 13:31:00|707399.1|705399.1|707478.3|705478.3|707478.3|705478.3|707367.6|705367.6|39
1635514270000|2021-10-29 13:31:10|707461.3|705461.3|707484.9|705484.9|707484.9|705984|706964.1|705414.6|40
1635514280000|2021-10-29 13:31:20|707479.5|705479.5|707485|705485|707510.1|705510.1|707458.1|705458.1|40
1635514290000|2021-10-29 13:31:30|707481.8|705481.8|707480.8|705480.8|707519.1|705979.9|706979.9|705467.3|40
1635514300000|2021-10-29 13:31:40|707479.4|705479.4|707491.1|705491.1|707552.7|705552.7|707471|705471|40
1635514310000|2021-10-29 13:31:50|707504.4|705504.4|707492.9|705492.9|707581.1|706030.4|707030.4|705467.7|40
1635514320000|2021-10-29 13:32:00|707503.2|705503.2|707573.3|705573.3|707573.3|705573.3|707491.4|705491.4|40
1635514330000|2021-10-29 13:32:10|707570.2|705570.2|707524.8|705524.8|707572|706081.1|707051.4|705514.2|39
1635514340000|2021-10-29 13:32:20|707541.7|705541.7|707533.7|705533.7|707564.2|705564.2|707521|705521|39
1635514350000|2021-10-29 13:32:30|707531.6|705531.6|707081.5|706081.5|707576|706081.5|707049.9|705531.6|35
1635514360000|2021-10-29 13:32:40|707092.7|706092.7|707086.9|706086.9|707092.7|706092.7|707066.5|706066.5|35
1635514370000|2021-10-29 13:32:50|707087.1|706087.1|707019.3|706019.3|707585.7|706087.7|707019.3|705521.1|35
1635514380000|2021-10-29 13:33:00|707023.2|706023.2|707375.7|705375.7|707483.2|706030.7|706883.6|705370.3|41
1635514390000|2021-10-29 13:33:10|707372.3|705372.3|706891|705891|707411.2|705903.1|706868.2|705345.1|38
1635514400000|2021-10-29 13:33:20|706890.5|705890.5|706818.1|705818.1|707383.8|705890.5|706796.9|705292.8|39
1635514410000|2021-10-29 13:33:30|706823.6|705823.6|707271.4|705271.4|707308.6|705823.6|706774.1|705266.3|39
1635514420000|2021-10-29 13:33:40|707283.5|705283.5|706791.3|705791.3|707293.2|705820.2|706778.3|705272.4|40
1635514430000|2021-10-29 13:33:50|706791.8|705791.8|706897.9|705897.9|707369.9|705901.4|706787.8|705335.6|39
1635514440000|2021-10-29 13:34:00|707400.3|705400.3|707290.8|705290.8|707400.3|705900|706808.4|705268.8|38
1635514450000|2021-10-29 13:34:10|707270.2|705270.2|706924.3|705924.3|707364|705924.3|706860.7|705270.2|38
1635514460000|2021-10-29 13:34:20|706925.1|705925.1|706927|705927|706930.2|705930.2|706911|705911|27
1635514470000|2021-10-29 13:34:30|706925.6|705925.6|706914.9|705914.9|707417.3|705950.6|706907.1|705411.2|36
1635514480000|2021-10-29 13:34:40|706912.4|705912.4|706898.3|705898.3|706924|705924|706898.3|705898.3|29
1635514490000|2021-10-29 13:34:50|706899.7|705899.7|707265.8|705265.8|707294.8|705902.7|706753.6|705253|32
1635514500000|2021-10-29 13:35:00|707272|705272|707260.9|705260.9|707323.3|705786.3|706749.7|705222.1|39
1635514510000|2021-10-29 13:35:10|707259.8|705259.8|707326.5|705326.5|707326.5|705826|706810.4|705256.8|38
1635514520000|2021-10-29 13:35:20|707326.2|705326.2|707383.3|705383.3|707391.7|705391.7|707291.5|705291.5|36
1635514530000|2021-10-29 13:35:30|707381.7|705381.7|706854.7|705854.7|707402.4|705894.9|706854.7|705348.5|35
1635514540000|2021-10-29 13:35:40|706858.6|705858.6|706874.2|705874.2|707387.7|705886.2|706853.8|705374.3|38
1635514550000|2021-10-29 13:35:50|706881.7|705881.7|706774.1|705774.1|707271.6|705881.7|706768.2|705254.3|37
1635514560000|2021-10-29 13:36:00|706780.2|705780.2|706740.2|705740.2|707281.6|705780.2|706739.1|705237.8|37
1635514570000|2021-10-29 13:36:10|706740.5|705740.5|706808.9|705808.9|707291.1|705808.9|706724.2|705260.9|31
1635514580000|2021-10-29 13:36:20|706804.6|705804.6|706664.8|705664.8|707305|705822|706654.9|705283.7|37
1635514590000|2021-10-29 13:36:30|706659.8|705659.8|706650|705650|707139.1|705665.6|706644.9|705139.1|34
1635514600000|2021-10-29 13:36:40|706648.7|705648.7|706684.9|705684.9|706684.9|705684.9|706645.5|705645.5|37
1635514610000|2021-10-29 13:36:50|706682.2|705682.2|707304.6|705304.6|707327.4|705773.5|706676.3|705171.6|39
1635514620000|2021-10-29 13:37:00|707298.3|705298.3|707340.8|705340.8|707346.1|705843|706822.5|705278|40
1635514630000|2021-10-29 13:37:10|706824|705824|707362.1|705362.1|707381.6|705840.7|706822.8|705330.9|35
1635514640000|2021-10-29 13:37:20|707358.7|705358.7|706880.7|705880.7|707384.8|705886.8|706850.7|705356.9|37
1635514650000|2021-10-29 13:37:30|706871.4|705871.4|706814.9|705814.9|707384|705917.9|706814.9|705323.1|37
1635514660000|2021-10-29 13:37:40|707312.7|705312.7|707280.5|705280.5|707312.7|705776.7|706710.4|705207.3|39
1635514670000|2021-10-29 13:37:50|707278.3|705278.3|707281|705281|707285.3|705780.2|706744.6|705251.2|40
1635514680000|2021-10-29 13:38:00|706779.7|705779.7|706754.5|705754.5|707265.9|705779.7|706737.7|705226|38
1635514690000|2021-10-29 13:38:10|706756.8|705756.8|706739.9|705739.9|707273.5|705764.6|706739.2|705238.8|32
1635514700000|2021-10-29 13:38:20|706740.7|705740.7|707339.8|705339.8|707339.8|705843|706740.7|705272.1|37
1635514710000|2021-10-29 13:38:30|706838.8|705838.8|706737|705737|706849.5|705849.5|706731.3|705731.3|40
1635514720000|2021-10-29 13:38:40|706724.5|705724.5|706651.4|705651.4|706735.8|705735.8|706650.3|705650.3|30
1635514730000|2021-10-29 13:38:50|706646.7|705646.7|706626.7|705626.7|707156.4|705664.3|706626|705139.8|31
1635514740000|2021-10-29 13:39:00|706623.2|705623.2|706615.5|705615.5|706635.9|705635.9|706613.9|705613.9|28
1635514750000|2021-10-29 13:39:10|706614.8|705614.8|707036.1|705036.1|707099.3|705616.2|706539.6|705036.1|29
1635514760000|2021-10-29 13:39:20|706544.7|705544.7|707045.2|705045.2|707048.7|705549.4|706536.2|705033.9|33
1635514770000|2021-10-29 13:39:30|706538.2|705538.2|706406.7|705406.7|707038.8|705538.2|706401.3|704906|33
1635514780000|2021-10-29 13:39:40|706406.8|705406.8|706975.3|704975.3|706975.3|705444.9|706405.8|704916.9|35
1635514790000|2021-10-29 13:39:50|706965|704965|707106.7|705106.7|707113.5|705566.4|706511.3|704965|39
1635514800000|2021-10-29 13:40:00|707106|705106|707099.3|705099.3|707125.1|705125.1|707097.9|705097.9|35
1635514810000|2021-10-29 13:40:10|707112.2|705112.2|707124.3|705124.3|707127.5|705127.5|707083.9|705083.9|27
1635514820000|2021-10-29 13:40:20|707124.4|705124.4|707266.2|705266.2|707266.2|705266.2|707124.4|705124.4|35
1635514830000|2021-10-29 13:40:30|707289.3|705289.3|707459.9|705459.9|707466|705964.7|706867|705289.3|37
1635514840000|2021-10-29 13:40:40|707507.1|705507.1|707415.2|705415.2|707541|705541|707412|705412|36
1635514850000|2021-10-29 13:40:50|707423.1|705423.1|707370.4|705370.4|707466.6|705466.6|707342.1|705342.1|35
1635514860000|2021-10-29 13:41:00|707366.2|705366.2|707416.7|705416.7|707433.1|705433.1|707366.2|705366.2|37
1635514870000|2021-10-29 13:41:10|707418.4|705418.4|707454.9|705454.9|707477.2|705477.2|707416.2|705416.2|38
1635514880000|2021-10-29 13:41:20|707451.9|705451.9|707445.9|705445.9|707468.1|705468.1|707444.7|705444.7|32
1635514890000|2021-10-29 13:41:30|707444.4|705444.4|706937.3|705937.3|707467.6|705939.4|706937.3|705432.6|33
1635514900000|2021-10-29 13:41:40|706938|705938|706966.2|705966.2|707459.4|705973.2|706930.7|705426.9|35
1635514910000|2021-10-29 13:41:50|706964.6|705964.6|706942.3|705942.3|706977.7|705977.7|706933.2|705933.2|30
1635514920000|2021-10-29 13:42:00|706939.7|705939.7|706991.1|705991.1|707523.7|706017.4|706939.7|705481.2|33
1635514930000|2021-10-29 13:42:10|706991.2|705991.2|706997.7|705997.7|707017.2|706017.2|706990.3|705990.3|30
1635514940000|2021-10-29 13:42:20|706997.4|705997.4|706996.8|705996.8|707022.2|706022.2|706992.6|705992.6|25
1635514950000|2021-10-29 13:42:30|706997.1|705997.1|706996.8|705996.8|707010|706010|706995|705995|23
1635514960000|2021-10-29 13:42:40|706995.5|705995.5|706985.5|705985.5|707530.2|706058.7|706977.2|705485.4|32
1635514970000|2021-10-29 13:42:50|706980.7|705980.7|706982.3|705982.3|706996.7|705996.7|706959.2|705959.2|33
1635514980000|2021-10-29 13:43:00|706964.6|705964.6|706973.4|705973.4|707002|706002|706959.4|705959.4|30
1635514990000|2021-10-29 13:43:10|706970.9|705970.9|706969.1|705969.1|706990.4|705990.4|706962.3|705962.3|24
1635515000000|2021-10-29 13:43:20|706968.5|705968.5|706968.5|705968.5|706976.3|705976.3|706965.4|705965.4|30
1635515010000|2021-10-29 13:43:30|706966.9|705966.9|706970.1|705970.1|706977.6|705977.6|706965.8|705965.8|23
1635515020000|2021-10-29 13:43:40|706967|705967|706969.1|705969.1|706972.7|705972.7|706967|705967|22
1635515030000|2021-10-29 13:43:50|706968.9|705968.9|706979.4|705979.4|707469.3|705980.3|706966.5|705460.2|23
1635515040000|2021-10-29 13:44:00|706968.8|705968.8|706910.3|705910.3|706977|705977|706905.3|705905.3|33
1635515050000|2021-10-29 13:44:10|706910|705910|707376.8|705376.8|707376.8|705923.6|706875.2|705376.8|21
1635515060000|2021-10-29 13:44:20|706877.3|705877.3|706875.5|705875.5|706895.3|705895.3|706861.7|705861.7|24
1635515070000|2021-10-29 13:44:30|706875.2|705875.2|706878.6|705878.6|707386.3|705901.4|706864.2|705384.6|26
1635515080000|2021-10-29 13:44:40|706892.5|705892.5|706878.8|705878.8|706908.4|705908.4|706877.7|705877.7|24
1635515090000|2021-10-29 13:44:50|707387.3|705387.3|707383.1|705383.1|707387.3|705387.3|707370.6|705370.6|16
1635515100000|2021-10-29 13:45:00|707382.9|705382.9|707444.4|705444.4|707446|705903.9|706903.2|705382.9|34
1635515110000|2021-10-29 13:45:10|707440.1|705440.1|706991.4|705991.4|707490.3|706001.8|706936.2|705435.8|39
1635515120000|2021-10-29 13:45:20|706993.3|705993.3|707079.4|706079.4|707544.8|706102.4|706990.5|705487.8|36
1635515130000|2021-10-29 13:45:30|707081.2|706081.2|707639.4|705639.4|707672.1|706155|707077.4|705582.2|27
1635515140000|2021-10-29 13:45:40|707637.2|705637.2|707635.4|705635.4|707660.4|706135.8|707135.8|705634.3|28
1635515150000|2021-10-29 13:45:50|707636.8|705636.8|707680.1|705680.1|707693.6|706172.6|707172.6|705636.8|25
1635515160000|2021-10-29 13:46:00|707684.1|705684.1|707178.2|706178.2|707693.9|706209.1|707166.5|705680.4|29
1635515170000|2021-10-29 13:46:10|707186.6|706186.6|707701.2|705701.2|707719.5|706210.7|707173.2|705665.2|35
1635515180000|2021-10-29 13:46:20|707208.7|706208.7|707197.3|706197.3|707743.9|706265.7|707181.3|705689.7|36
1635515190000|2021-10-29 13:46:30|707194.2|706194.2|707583.1|705583.1|707687.7|706199.8|707157|705583.1|38
1635515200000|2021-10-29 13:46:40|707574.6|705574.6|707627.1|705627.1|707633.1|706123.5|707111.6|705569.8|37
1635515210000|2021-10-29 13:46:50|707641.6|705641.6|707525.2|705525.2|707641.6|706074.1|707071.5|705514.7|37
1635515220000|2021-10-29 13:47:00|707523.9|705523.9|707409.1|705409.1|707538.8|705924.4|706922.6|705380.7|40
1635515230000|2021-10-29 13:47:10|707425.4|705425.4|707426.6|705426.6|707435.5|705929.2|706928.8|705398.6|39
1635515240000|2021-10-29 13:47:20|707424.6|705424.6|707369.1|705369.1|707425.9|705898.6|706898.6|705336.8|33
1635515250000|2021-10-29 13:47:30|707394.6|705394.6|707392|705392|707439.8|705939.8|706886|705376|36
1635515260000|2021-10-29 13:47:40|707393.1|705393.1|706942.9|705942.9|707440.8|705959.7|706928|705393.1|34
1635515270000|2021-10-29 13:47:50|706938.5|705938.5|707400.6|705400.6|707457.1|705965.7|706921.7|705397.9|37
1635515280000|2021-10-29 13:48:00|707402.6|705402.6|706967.4|705967.4|707432.9|705971.6|706940.3|705402.6|35
1635515290000|2021-10-29 13:48:10|706960.2|705960.2|707642.3|705642.3|707648.6|706054.8|706956.8|705503.6|36
1635515300000|2021-10-29 13:48:20|707637.4|705637.4|707615.4|705615.4|707644.9|705644.9|707605.6|705605.6|38
1635515310000|2021-10-29 13:48:30|707615.8|705615.8|707478.6|705478.6|707652.3|705652.3|707475.4|705475.4|40
1635515320000|2021-10-29 13:48:40|707475.3|705475.3|707435.7|705435.7|707477.9|705477.9|707435.2|705435.2|40
1635515330000|2021-10-29 13:48:50|707435.9|705435.9|707506.4|705506.4|707555.8|705555.8|707430.6|705430.6|39
1635515340000|2021-10-29 13:49:00|707519.9|705519.9|707503.1|705503.1|707550.5|706016.6|707016.6|705491.7|39
1635515350000|2021-10-29 13:49:10|707529.5|705529.5|707528|705528|707547.7|705547.7|707488.9|705488.9|36
1635515360000|2021-10-29 13:49:20|707528.4|705528.4|707595.4|705595.4|707620.5|706082.6|707082.6|705522.7|40
1635515370000|2021-10-29 13:49:30|707596.4|705596.4|707109|706109|707645.7|706130.3|707108.9|705548.4|38
1635515380000|2021-10-29 13:49:40|707107.3|706107.3|707623.7|705623.7|707641.8|706108.4|707107.2|705591.3|37
1635515390000|2021-10-29 13:49:50|707616.1|705616.1|707643.5|705643.5|707658.8|705658.8|707614.1|705614.1|41
1635515400000|2021-10-29 13:50:00|707646|705646|707676.7|705676.7|707691.4|706178|707173.6|705639.4|31
1635515410000|2021-10-29 13:50:10|707681.3|705681.3|707693.3|705693.3|707698.1|706218.2|707185.5|705680|34
1635515420000|2021-10-29 13:50:20|707693.6|705693.6|707759.6|705759.6|707788.4|706297.5|707297.5|705693.6|39
1635515430000|2021-10-29 13:50:30|707759.3|705759.3|707777.2|705777.2|707834.2|706338.9|707296.7|705759.3|37
1635515440000|2021-10-29 13:50:40|707778.8|705778.8|707399.9|706399.9|707915.8|706399.9|707373.4|705777|36
1635515450000|2021-10-29 13:50:50|707404.8|706404.8|707478.9|706478.9|707981.6|706493|707399.7|705937.9|36
1635515460000|2021-10-29 13:51:00|708001.2|706001.2|707453.4|706453.4|708001.2|706477.2|707450.4|705967.1|36
1635515470000|2021-10-29 13:51:10|707455.8|706455.8|707451.3|706451.3|707980.3|706474.9|707445.5|705956.1|37
1635515480000|2021-10-29 13:51:20|707454|706454|707440|706440|707462|706462|707418.3|706418.3|35
1635515490000|2021-10-29 13:51:30|707943.5|705943.5|707912.4|705912.4|707952.3|706443.6|707416.1|705896.9|33
1635515500000|2021-10-29 13:51:40|707427.1|706427.1|707438.5|706438.5|707928.4|706460|707383.8|705910.7|40
1635515510000|2021-10-29 13:51:50|707458.6|706458.6|707387.7|706387.7|707902.8|706458.6|707375.2|705892.7|34
1635515520000|2021-10-29 13:52:00|707383.5|706383.5|707438.6|706438.6|707443.6|706443.6|707350.8|706350.8|39
1635515530000|2021-10-29 13:52:10|707437.6|706437.6|707391.6|706391.6|707437.6|706437.6|707391.5|706391.5|33
1635515540000|2021-10-29 13:52:20|707394.7|706394.7|707445.8|706445.8|707918.2|706457.4|707379.5|705914.5|33
1635515550000|2021-10-29 13:52:30|707434.4|706434.4|707414.7|706414.7|707908.2|706436.8|707399|705908.2|34
1635515560000|2021-10-29 13:52:40|707409.6|706409.6|707415.1|706415.1|707439.5|706439.5|707383.9|706383.9|35
1635515570000|2021-10-29 13:52:50|707424.2|706424.2|707761.1|705761.1|707883.1|706424.2|707291.2|705761.1|38
1635515580000|2021-10-29 13:53:00|707226.4|706226.4|707207|706207|707740.2|706230.5|707190|705674.8|37
1635515590000|2021-10-29 13:53:10|707205.9|706205.9|707744.3|705744.3|707756.3|706263.8|707204.9|705696.1|36
1635515600000|2021-10-29 13:53:20|707744.6|705744.6|707886.1|705886.1|707916.4|706265.7|707239.2|705738.6|33
1635515610000|2021-10-29 13:53:30|707880.5|705880.5|707932|705932|707932|706401.1|707379.7|705880.2|36
1635515620000|2021-10-29 13:53:40|707928.8|705928.8|707877.2|705877.2|707961.9|706450.5|707450.5|705873.8|39
1635515630000|2021-10-29 13:53:50|707387.1|706387.1|707874.2|705874.2|707915.4|706387.1|707295.5|705752.7|39
1635515640000|2021-10-29 13:54:00|707879.1|705879.1|707879.4|705879.4|707895|705895|707849.1|705849.1|33
1635515650000|2021-10-29 13:54:10|707879.2|705879.2|707898.4|705898.4|707908|705908|707869|705869|32
1635515660000|2021-10-29 13:54:20|707899.8|705899.8|707859.1|705859.1|707914.7|706414.6|707400|705858.2|35
1635515670000|2021-10-29 13:54:30|707865.3|705865.3|707394.5|706394.5|707890.3|706410.4|707350.8|705849.5|31
1635515680000|2021-10-29 13:54:40|707394.2|706394.2|707872.9|705872.9|707920.4|706416.7|707390.7|705867.6|35
1635515690000|2021-10-29 13:54:50|707865.4|705865.4|707408.7|706408.7|707928.4|706432.5|707408.7|705857.1|30
1635515700000|2021-10-29 13:55:00|707884.9|705884.9|707944.4|705944.4|707944.4|706451.5|707368|705861.9|36
1635515710000|2021-10-29 13:55:10|707945.7|705945.7|707419.5|706419.5|707945.7|706445.4|707384|705873.2|38
1635515720000|2021-10-29 13:55:20|707421|706421|707912.9|705912.9|707945.2|706446.5|707389.4|705912.9|32
1635515730000|2021-10-29 13:55:30|707902.5|705902.5|707890.4|705890.4|707930.5|706425|707348|705881.7|29
1635515740000|2021-10-29 13:55:40|707890|705890|707394.9|706394.9|707892.7|706408.4|707380.8|705890|24
1635515750000|2021-10-29 13:55:50|707398.5|706398.5|707839.2|705839.2|707887.9|706428.8|707353.1|705839.2|35
1635515760000|2021-10-29 13:56:00|707343.3|706343.3|707742.2|705742.2|707831.5|706343.3|707338.2|705716.2|37
1635515770000|2021-10-29 13:56:10|707743.8|705743.8|707658.4|705658.4|707743.8|705743.8|707652.2|705652.2|37
1635515780000|2021-10-29 13:56:20|707654|705654|707588.9|705588.9|707673.4|705673.4|707588.9|705588.9|38
1635515790000|2021-10-29 13:56:30|707616.5|705616.5|707733.4|705733.4|707741.9|705741.9|707603.4|705603.4|36
1635515800000|2021-10-29 13:56:40|707727.5|705727.5|707741.1|705741.1|707773.2|706267|707267|705721.3|36
1635515810000|2021-10-29 13:56:50|707750|705750|707239.1|706239.1|707773.5|706272|707222.2|705711.6|33
1635515820000|2021-10-29 13:57:00|707238.9|706238.9|707707.8|705707.8|707734.4|706238.9|707212.3|705656.4|34
1635515830000|2021-10-29 13:57:10|707705.9|705705.9|707743.5|705743.5|707752|706229|707229|705641.8|33
1635515840000|2021-10-29 13:57:20|707743.2|705743.2|707784.3|705784.3|707810|705810|707741.9|705741.9|28
1635515850000|2021-10-29 13:57:30|707777|705777|707278.5|706278.5|707801.9|706279.8|707278.5|705771.8|31
1635515860000|2021-10-29 13:57:40|707779.8|705779.8|707814.6|705814.6|707814.9|706314|707292.6|705776|23
1635515870000|2021-10-29 13:57:50|707814|705814|707818.3|705818.3|707818.3|706313|707306.9|705805.8|29
1635515880000|2021-10-29 13:58:00|707817|705817|707294.9|706294.9|707817|706299.4|707275.9|705775.4|27
1635515890000|2021-10-29 13:58:10|707290.2|706290.2|707792.5|705792.5|707793.2|706290.5|707275.5|705764.6|26
1635515900000|2021-10-29 13:58:20|707764.6|705764.6|707762.1|705762.1|707803.9|705803.9|707734.3|705734.3|26
1635515910000|2021-10-29 13:58:30|707761.7|705761.7|707761.4|705761.4|707768.3|705768.3|707740.5|705740.5|29
1635515920000|2021-10-29 13:58:40|707763.7|705763.7|707730.5|705730.5|707765.3|706258|707258|705720.2|19
1635515930000|2021-10-29 13:58:50|707726|705726|707724.5|705724.5|707730.1|705730.1|707667.6|705667.6|32
1635515940000|2021-10-29 13:59:00|707695|705695|707725|705725|707748.6|705748.6|707695|705695|32
1635515950000|2021-10-29 13:59:10|707728.1|705728.1|707745.6|705745.6|707756.9|706273.7|707245.1|705716.7|25
1635515960000|2021-10-29 13:59:20|707758.3|705758.3|707771.5|705771.5|707818.8|705818.8|707745.6|705745.6|24
1635515970000|2021-10-29 13:59:30|707770.5|705770.5|707726.6|705726.6|707790.4|705790.4|707721.6|705721.6|32
1635515980000|2021-10-29 13:59:40|707734.8|705734.8|707732.4|705732.4|707762.9|705762.9|707688.3|705688.3|24
1635515990000|2021-10-29 13:59:50|707733.5|705733.5|707715.7|705715.7|707778.2|705778.2|707678.7|705678.7|30
1635516000000|2021-10-29 14:00:00|707722.5|705722.5|707764|705764|707824.4|705824.4|707719.5|705719.5|37
1635516010000|2021-10-29 14:00:10|707772.9|705772.9|707882.3|705882.3|707905.1|705905.1|707751|705751|34
1635516020000|2021-10-29 14:00:20|707881.5|705881.5|707363.5|706363.5|707911|706418|707363.5|705855.7|36
1635516030000|2021-10-29 14:00:30|707358.4|706358.4|707505|706505|707959.3|706508.1|707351.5|705828.6|37
1635516040000|2021-10-29 14:00:40|707485.5|706485.5|707520.5|706520.5|707998.3|706523.5|707485.5|705972.5|29
1635516050000|2021-10-29 14:00:50|707497.7|706497.7|708063.1|706063.1|708072.1|706554.9|707497.7|706019.9|33
1635516060000|2021-10-29 14:01:00|708097.5|706097.5|708214.4|706214.4|708234.4|706696.9|707560.7|706093.9|40
1635516070000|2021-10-29 14:01:10|708217.5|706217.5|708295.4|706295.4|708295.4|706753.9|707707.4|706191.5|37
1635516080000|2021-10-29 14:01:20|708274.8|706274.8|707720.5|706720.5|708300.5|706791.9|707718.8|706211.7|37
1635516090000|2021-10-29 14:01:30|707723.3|706723.3|707776.6|706776.6|708275.6|706776.6|707723.1|706244|39
1635516100000|2021-10-29 14:01:40|707779|706779|708432.6|706432.6|708444.7|706907.5|707779|706334.8|40
1635516110000|2021-10-29 14:01:50|708465.1|706465.1|708651.5|706651.5|708752.3|706752.3|708465.1|706465.1|38
1635516120000|2021-10-29 14:02:00|708646.9|706646.9|708520.8|706520.8|708669.5|706669.5|708520.8|706520.8|39
1635516130000|2021-10-29 14:02:10|708515.5|706515.5|708474.3|706474.3|708551.1|707050.7|708050.7|706469.4|37
1635516140000|2021-10-29 14:02:20|708473.9|706473.9|708441|706441|708483.3|706483.3|708426.5|706426.5|37
1635516150000|2021-10-29 14:02:30|708420.4|706420.4|708401.6|706401.6|708433.9|706433.9|708398.3|706398.3|39
1635516160000|2021-10-29 14:02:40|708396.5|706396.5|708380.3|706380.3|708430.7|706430.7|708378|706378|37
1635516170000|2021-10-29 14:02:50|708380.2|706380.2|707972.5|706972.5|708440.9|706972.5|707955.7|706368.6|34
1635516180000|2021-10-29 14:03:00|707964.7|706964.7|708678.4|706678.4|708679.6|707158.2|707964.7|706500.2|39
1635516190000|2021-10-29 14:03:10|708674|706674|708650.8|706650.8|708732.5|707217.5|708186.5|706648.3|40
1635516200000|2021-10-29 14:03:20|708653.2|706653.2|708655|706655|708663.9|707142|708142|706622.3|34
1635516210000|2021-10-29 14:03:30|708170|707170|708615.7|706615.7|708689.5|707170|708102|706584.6|35
1635516220000|2021-10-29 14:03:40|708613.8|706613.8|708545.6|706545.6|708623.2|707125|708114|706545.6|35
1635516230000|2021-10-29 14:03:50|708544.7|706544.7|708495.2|706495.2|708568.4|707033|707985.5|706475.2|39
1635516240000|2021-10-29 14:04:00|708523.8|706523.8|708001.7|707001.7|708527.2|707010.6|708001.7|706462.8|38
1635516250000|2021-10-29 14:04:10|707999.7|706999.7|708516.4|706516.4|708516.4|706999.7|707943.8|706443.4|32
1635516260000|2021-10-29 14:04:20|708512|706512|707966.5|706966.5|708544.8|707009.1|707966.1|706463.8|39
1635516270000|2021-10-29 14:04:30|707966.8|706966.8|708483.2|706483.2|708487.4|706977|707949.5|706463.9|36
1635516280000|2021-10-29 14:04:40|708482|706482|707938.4|706938.4|708484.6|706971.9|707922.6|706461.9|38
1635516290000|2021-10-29 14:04:50|707940.3|706940.3|707970|706970|707970|706970|707909.7|706909.7|37
1635516300000|2021-10-29 14:05:00|707962.8|706962.8|707943.5|706943.5|707969.6|706969.6|707936.4|706936.4|38
1635516310000|2021-10-29 14:05:10|707943.9|706943.9|707969.1|706969.1|708387.7|706989.8|707844.7|706358.8|33
1635516320000|2021-10-29 14:05:20|707972.4|706972.4|708295.5|706295.5|708309.8|706986.1|707774.6|706264.8|37
1635516330000|2021-10-29 14:05:30|708269.3|706269.3|707686.1|706686.1|708274.4|706696.1|707677.2|706190|37
1635516340000|2021-10-29 14:05:40|707692.5|706692.5|707643.1|706643.1|708194.9|706696.9|707643.1|706052.7|39
1635516350000|2021-10-29 14:05:50|707659.5|706659.5|708088.6|706088.6|708203.4|706700.3|707568.3|706087.7|39
1635516360000|2021-10-29 14:06:00|708083.3|706083.3|708050.5|706050.5|708099|706610|707559.2|706050.5|38
1635516370000|2021-10-29 14:06:10|708058|706058|708290.5|706290.5|708290.5|706619.6|707619.6|706053.2|37
1635516380000|2021-10-29 14:06:20|708262.9|706262.9|708359|706359|708359|706761.4|707761.4|706232.1|38
1635516390000|2021-10-29 14:06:30|708363.4|706363.4|708334.1|706334.1|708363.4|706363.4|708327.2|706327.2|32
1635516400000|2021-10-29 14:06:40|708334.8|706334.8|708378|706378|708384.1|706880.2|707873.2|706334.8|33
1635516410000|2021-10-29 14:06:50|708373.8|706373.8|708234.3|706234.3|708389.4|706888|707764.2|706233.3|38
1635516420000|2021-10-29 14:07:00|708232.4|706232.4|708149.1|706149.1|708263.8|706263.8|708129|706129|39
1635516430000|2021-10-29 14:07:10|708182.8|706182.8|708194.5|706194.5|708216.5|706216.5|708153.9|706153.9|40
1635516440000|2021-10-29 14:07:20|708191.7|706191.7|708174.6|706174.6|708252.1|706252.1|708155.3|706155.3|38
1635516450000|2021-10-29 14:07:30|708174.9|706174.9|708256.4|706256.4|708286.1|706286.1|708152.2|706152.2|38
1635516460000|2021-10-29 14:07:40|708257.7|706257.7|708135.5|706135.5|708266.4|706266.4|708132.9|706132.9|40
1635516470000|2021-10-29 14:07:50|708135.7|706135.7|708107|706107|708197.9|706197.9|708088.5|706088.5|37
1635516480000|2021-10-29 14:08:00|708098.3|706098.3|708100.5|706100.5|708115.9|706115.9|708057.7|706057.7|37
1635516490000|2021-10-29 14:08:10|708095.7|706095.7|708097|706097|708108.3|706108.3|708084.8|706084.8|33
1635516500000|2021-10-29 14:08:20|708097.8|706097.8|708108.9|706108.9|708124|706124|708089.6|706089.6|34
1635516510000|2021-10-29 14:08:30|708110.8|706110.8|707652.7|706652.7|708177.8|706667.4|707648.4|706108.5|33
1635516520000|2021-10-29 14:08:40|707653.8|706653.8|708248.7|706248.7|708269.6|706770.4|707651.5|706192.1|33
1635516530000|2021-10-29 14:08:50|708230.8|706230.8|708089.5|706089.5|708243.4|706691|707604.6|706086.5|39
1635516540000|2021-10-29 14:09:00|708075.2|706075.2|707986|705986|708075.2|706549.3|707549.3|705985.9|40
1635516550000|2021-10-29 14:09:10|707993.3|705993.3|707516.1|706516.1|708083.2|706552.4|707476.2|705981.5|40
1635516560000|2021-10-29 14:09:20|707536.1|706536.1|707560.5|706560.5|708047|706560.5|707519|706018.2|39
1635516570000|2021-10-29 14:09:30|707574.7|706574.7|707560.7|706560.7|708113.4|706609.1|707560.7|706045.2|33
1635516580000|2021-10-29 14:09:40|707561.7|706561.7|708010.7|706010.7|708097.9|706601.7|707497.9|706010.4|36
1635516590000|2021-10-29 14:09:50|707518.2|706518.2|707982.3|705982.3|708023.7|706518.2|707465.7|705955.3|36
1635516600000|2021-10-29 14:10:00|707984.8|705984.8|708106.6|706106.6|708188.8|706188.8|707984.5|705984.5|37
1635516610000|2021-10-29 14:10:10|708105.5|706105.5|708151.3|706151.3|708193.9|706701|707665.4|706105.5|34
1635516620000|2021-10-29 14:10:20|708149.9|706149.9|708154.3|706154.3|708165.1|706165.1|708123.5|706123.5|34
1635516630000|2021-10-29 14:10:30|708168.2|706168.2|708126.1|706126.1|708207.5|706207.5|708126.1|706126.1|35
1635516640000|2021-10-29 14:10:40|708128.6|706128.6|708089.1|706089.1|708150|706582.8|707578.5|706073.4|35
1635516650000|2021-10-29 14:10:50|708096.4|706096.4|708104.7|706104.7|708104.7|706617.4|707528.9|706046.5|38
1635516660000|2021-10-29 14:11:00|707602.8|706602.8|707685|706685|708163.5|706685|707602.8|706117.1|35
1635516670000|2021-10-29 14:11:10|707698.9|706698.9|708094.3|706094.3|708192.6|706698.9|707524.1|706051.2|39
1635516680000|2021-10-29 14:11:20|708088.4|706088.4|707660.5|706660.5|708152.6|706677.5|707567.1|706088.4|37
1635516690000|2021-10-29 14:11:30|707671.7|706671.7|708297.7|706297.7|708310.9|706690.9|707671.7|706172.8|36
1635516700000|2021-10-29 14:11:40|708298.7|706298.7|707793.6|706793.6|708310.4|706795.9|707769.7|706279.3|39
1635516710000|2021-10-29 14:11:50|707801.5|706801.5|707797.2|706797.2|708306.7|706803.1|707792.8|706288.5|37
1635516720000|2021-10-29 14:12:00|707792|706792|708355.4|706355.4|708378.1|706808.5|707784|706278|38
1635516730000|2021-10-29 14:12:10|708349.6|706349.6|708361|706361|708370.2|706370.2|708346.2|706346.2|34
1635516740000|2021-10-29 14:12:20|708361.2|706361.2|707882.5|706882.5|708398.4|706882.5|707862.2|706355.4|33
1635516750000|2021-10-29 14:12:30|708453.1|706453.1|707898.3|706898.3|708469.2|706933.2|707887.9|706445.8|37
1635516760000|2021-10-29 14:12:40|707898.1|706898.1|707860.4|706860.4|707898.1|706898.1|707836.2|706836.2|37
1635516770000|2021-10-29 14:12:50|707866.7|706866.7|707969.8|706969.8|707985.5|706985.5|707837.1|706837.1|40
1635516780000|2021-10-29 14:13:00|707993.6|706993.6|708094.9|707094.9|708587.5|707094.9|707975.9|706535.3|35
1635516790000|2021-10-29 14:13:10|708600|706600|708557.1|706557.1|708600|707064.6|707997.7|706498.2|37
1635516800000|2021-10-29 14:13:20|708565.5|706565.5|708550.4|706550.4|708565.9|707051.1|708051.1|706481.5|40
1635516810000|2021-10-29 14:13:30|708539.3|706539.3|708519.1|706519.1|708552.1|707006.7|708006.7|706444.2|38
1635516820000|2021-10-29 14:13:40|708511.1|706511.1|708552.3|706552.3|708558.9|707065.3|708031|706478|35
1635516830000|2021-10-29 14:13:50|708553.7|706553.7|708493.1|706493.1|708553.7|707040.3|707982.8|706475.8|36
1635516840000|2021-10-29 14:14:00|707981.2|706981.2|708019.4|707019.4|708517|707019.4|707981.2|706487.7|28
1635516850000|2021-10-29 14:14:10|708019|707019|708545.3|706545.3|708570.4|707067.5|708002.7|706503.8|31
1635516860000|2021-10-29 14:14:20|708531|706531|708554.4|706554.4|708573.3|706573.3|708490.1|706490.1|34
1635516870000|2021-10-29 14:14:30|708582.9|706582.9|708589.9|706589.9|708607.8|707103.5|708103.5|706559.2|31
1635516880000|2021-10-29 14:14:40|708593.1|706593.1|708597.2|706597.2|708613.2|706613.2|708588.5|706588.5|29
1635516890000|2021-10-29 14:14:50|708599|706599|708594.1|706594.1|708615.3|707094.7|708077.6|706577.2|26
1635516900000|2021-10-29 14:15:00|708673.8|706673.8|708242.7|707242.7|708673.8|707248.4|708188.7|706673.8|35
1635516910000|2021-10-29 14:15:10|708226.6|707226.6|708193.5|707193.5|708229.7|707229.7|708156.2|707156.2|35
1635516920000|2021-10-29 14:15:20|708208.9|707208.9|708158.5|707158.5|708209.5|707209.5|708140.3|707140.3|37
1635516930000|2021-10-29 14:15:30|708169.6|707169.6|708087.9|707087.9|708173|707173|708087.9|707087.9|38
1635516940000|2021-10-29 14:15:40|708091.2|707091.2|708183.2|707183.2|708640.8|707202.5|708091.2|706638.8|39
1635516950000|2021-10-29 14:15:50|708208|707208|708157.7|707157.7|708214.3|707214.3|708152.7|707152.7|38
1635516960000|2021-10-29 14:16:00|708157.9|707157.9|708062|707062|708611.1|707157.9|708059|706611.1|38
1635516970000|2021-10-29 14:16:10|708060.6|707060.6|707994.6|706994.6|708569.6|707064.3|707994.6|706514.7|39
1635516980000|2021-10-29 14:16:20|707993.3|706993.3|708588.9|706588.9|708595.2|707096.7|707986.6|706528.6|40
1635516990000|2021-10-29 14:16:30|708604.9|706604.9|708196.1|707196.1|708693.2|707197.1|708113.9|706580.1|39
1635517000000|2021-10-29 14:16:40|708667.1|706667.1|708188.3|707188.3|708667.1|707202.4|708136.6|706619.6|34
1635517010000|2021-10-29 14:16:50|708690.1|706690.1|708157.4|707157.4|708690.1|707160.4|708122.5|706633.8|35
1635517020000|2021-10-29 14:17:00|708153.9|707153.9|708570.5|706570.5|708644.7|707199.8|708115.9|706570.5|34
1635517030000|2021-10-29 14:17:10|708574|706574|708070.3|707070.3|708591.7|707102.3|708061.5|706574|34
1635517040000|2021-10-29 14:17:20|708070.2|707070.2|708583.2|706583.2|708602.4|707094.2|708048.7|706583.2|36
1635517050000|2021-10-29 14:17:30|708583.7|706583.7|708653.8|706653.8|708653.8|706653.8|708582|706582|32
1635517060000|2021-10-29 14:17:40|708660.6|706660.6|708135.4|707135.4|708695.7|707153.8|708133.1|706636.7|36
1635517070000|2021-10-29 14:17:50|708136.3|707136.3|708640.2|706640.2|708687.1|707152.9|708102.3|706603.8|38
1635517080000|2021-10-29 14:18:00|708642.7|706642.7|708666.7|706666.7|708692.6|706692.6|708638.8|706638.8|37
1635517090000|2021-10-29 14:18:10|708645|706645|708197.9|707197.9|708688.9|707200.2|708185|706642.4|31
1635517100000|2021-10-29 14:18:20|708198.2|707198.2|708300.4|707300.4|708788.4|707300.4|708190.8|706698.1|37
1635517110000|2021-10-29 14:18:30|708301.4|707301.4|709176.5|707176.5|709183.1|707534|708294.3|706764.1|40
1635517120000|2021-10-29 14:18:40|709162.9|707162.9|709029.8|707029.8|709162.9|707554.4|708554.4|707023.7|40
1635517130000|2021-10-29 14:18:50|709011.9|707011.9|708996.1|706996.1|709054.4|707054.4|708935.5|706935.5|38
1635517140000|2021-10-29 14:19:00|709002|707002|708926.3|706926.3|709009.4|707009.4|708913.8|706913.8|37
1635517150000|2021-10-29 14:19:10|708939.9|706939.9|709039.9|707039.9|709053.8|707053.8|708908.1|706908.1|36
1635517160000|2021-10-29 14:19:20|709042.7|707042.7|709095.1|707095.1|709117.1|707117.1|709039.8|707039.8|34
1635517170000|2021-10-29 14:19:30|709073.2|707073.2|709079.7|707079.7|709102.3|707102.3|709072.7|707072.7|28
1635517180000|2021-10-29 14:19:40|709080.7|707080.7|709077.8|707077.8|709093.8|707093.8|709052.2|707052.2|33
1635517190000|2021-10-29 14:19:50|709079.6|707079.6|709089.5|707089.5|709096.8|707096.8|709052.2|707052.2|38
1635517200000|2021-10-29 14:20:00|709090.4|707090.4|709036.8|707036.8|709105.6|707105.6|709021.7|707021.7|40
1635517210000|2021-10-29 14:20:10|709058.1|707058.1|709061.8|707061.8|709110.1|707110.1|709055.7|707055.7|38
1635517220000|2021-10-29 14:20:20|709081.6|707081.6|708524.3|707524.3|709094.2|707524.3|708524.3|707059.1|29
1635517230000|2021-10-29 14:20:30|708486.5|707486.5|708945.6|706945.6|708993.9|707486.5|708427.9|706945.2|39
1635517240000|2021-10-29 14:20:40|708942.1|706942.1|708897.5|706897.5|708986.6|706986.6|708887.5|706887.5|39
1635517250000|2021-10-29 14:20:50|708898.4|706898.4|708403|707403|708942.9|707403|708384.9|706883.9|40
1635517260000|2021-10-29 14:21:00|708392.2|707392.2|708436.4|707436.4|708946|707437.1|708391.8|706912.9|40
1635517270000|2021-10-29 14:21:10|708438.1|707438.1|708417.3|707417.3|708935.7|707456.5|708405.8|706911.7|33
1635517280000|2021-10-29 14:21:20|708936.1|706936.1|708425.2|707425.2|708950.5|707458.3|708425.2|706928.1|37
1635517290000|2021-10-29 14:21:30|708424.8|707424.8|708490.9|707490.9|708959.3|707498.9|708424.8|706944.4|34
1635517300000|2021-10-29 14:21:40|708493.5|707493.5|708597.6|707597.6|709095.7|707604.6|708492.4|707020.2|37
1635517310000|2021-10-29 14:21:50|708598.4|707598.4|708547|707547|709055.9|707598.4|708543.4|707053.7|36
1635517320000|2021-10-29 14:22:00|708546.1|707546.1|708974.5|706974.5|709035.3|707547.6|708505.8|706974.5|34
1635517330000|2021-10-29 14:22:10|708457.7|707457.7|708467.2|707467.2|708954|707467.2|708371.1|706897.9|39
1635517340000|2021-10-29 14:22:20|708465.1|707465.1|709019.6|707019.6|709025.7|707543.7|708465.1|706984.3|40
1635517350000|2021-10-29 14:22:30|709018.7|707018.7|708500.7|707500.7|709024.5|707517.3|708497.9|706999.7|32
1635517360000|2021-10-29 14:22:40|708500.9|707500.9|708526.5|707526.5|709032.9|707540|708497.6|707021.5|35
1635517370000|2021-10-29 14:22:50|708526.8|707526.8|708523.8|707523.8|709045.1|707543.8|708521|707010.5|39
1635517380000|2021-10-29 14:23:00|708528.5|707528.5|708543.3|707543.3|708564.2|707564.2|708526.7|707526.7|34
1635517390000|2021-10-29 14:23:10|708543.9|707543.9|709091.7|707091.7|709091.7|707561.6|708543.9|707091.7|28
1635517400000|2021-10-29 14:23:20|709094.4|707094.4|708863.7|707863.7|709278.3|707863.7|708584.4|707094.4|35
1635517410000|2021-10-29 14:23:30|709399.5|707399.5|709348.6|707348.6|709399.5|707399.5|709348.6|707348.6|39
1635517420000|2021-10-29 14:23:40|709341.4|707341.4|709387.3|707387.3|709425.1|707911.6|708884|707340.8|39
1635517430000|2021-10-29 14:23:50|709390.8|707390.8|709498.8|707498.8|709525.9|708001.7|708909.8|707390.7|37
1635517440000|2021-10-29 14:24:00|709499.7|707499.7|708915.7|707915.7|709507.9|707986.1|708884.1|707371.2|32
1635517450000|2021-10-29 14:24:10|708915.1|707915.1|709369.9|707369.9|709397.1|707916.8|708886.6|707363.5|30
1635517460000|2021-10-29 14:24:20|709369.6|707369.6|709467.4|707467.4|709467.4|707951.8|708870.7|707368.8|39
1635517470000|2021-10-29 14:24:30|709460.5|707460.5|708921|707921|709462.3|707959.7|708897.9|707403.3|37
1635517480000|2021-10-29 14:24:40|708921.5|707921.5|709414.3|707414.3|709429.3|707931|708871|707365.4|38
1635517490000|2021-10-29 14:24:50|709410.7|707410.7|709028.6|708028.6|709521.9|708028.6|708971.3|707380.8|38
1635517500000|2021-10-29 14:25:00|709031.8|708031.8|709580.1|707580.1|709632|708080.7|709018.5|707535.3|38
1635517510000|2021-10-29 14:25:10|709576.9|707576.9|709227|708227|709607.2|708240.1|709090|707570.6|34
1635517520000|2021-10-29 14:25:20|709225.1|708225.1|709704.9|707704.9|709724.5|708233.4|709200.6|707685.4|37
1635517530000|2021-10-29 14:25:30|709704.8|707704.8|709858.2|707858.2|709858.2|708305.2|709207.6|707685|32
1635517540000|2021-10-29 14:25:40|709863.4|707863.4|709829|707829|709878.4|708353.3|709322.6|707817.4|37
1635517550000|2021-10-29 14:25:50|709824.7|707824.7|709381.2|708381.2|709880.2|708381.2|709322|707810.4|38
1635517560000|2021-10-29 14:26:00|709869.6|707869.6|709918.9|707918.9|709934.1|708416.8|709410.4|707866|39
1635517570000|2021-10-29 14:26:10|709934|707934|710093.1|708093.1|710093.1|708485.8|709460.4|707816.8|40
1635517580000|2021-10-29 14:26:20|710130.9|708130.9|709479.2|708479.2|710130.9|708605.9|709479.2|707987|39
1635517590000|2021-10-29 14:26:30|709494.1|708494.1|709864.1|707864.1|709979.5|708494.1|709387.6|707860.5|36
1635517600000|2021-10-29 14:26:40|709864.4|707864.4|709867.3|707867.3|709890.2|708385.2|709341|707820.9|32
1635517610000|2021-10-29 14:26:50|709840.2|707840.2|709765.4|707765.4|709846.1|708351.8|709265.5|707727.3|35
1635517620000|2021-10-29 14:27:00|709259.5|708259.5|709087.4|708087.4|709775.9|708271.9|709087.4|707601.8|37
1635517630000|2021-10-29 14:27:10|709666.3|707666.3|709169|708169|709705|708211.2|709169|707637.4|39
1635517640000|2021-10-29 14:27:20|709676.6|707676.6|709152.7|708152.7|709706.2|708209.6|709152.7|707632|36
1635517650000|2021-10-29 14:27:30|709148.8|708148.8|709573.6|707573.6|709654.5|708151.8|709089.8|707573.6|38
1635517660000|2021-10-29 14:27:40|709574.7|707574.7|709694.8|707694.8|709694.8|707694.8|709550.8|707550.8|38
1635517670000|2021-10-29 14:27:50|709698.2|707698.2|709697|707697|709733.8|707733.8|709672|707672|37
1635517680000|2021-10-29 14:28:00|709696.1|707696.1|709673|707673|709768.5|708262.9|709188.6|707669.5|38
1635517690000|2021-10-29 14:28:10|709191.3|708191.3|709746.9|707746.9|709777.2|708236.6|709159.2|707669.8|36
1635517700000|2021-10-29 14:28:20|709767.2|707767.2|709713.2|707713.2|709767.2|708207.8|709203.8|707683.5|38
1635517710000|2021-10-29 14:28:30|709728.1|707728.1|709699.7|707699.7|709754.5|708250.8|709200.6|707699.7|35
1635517720000|2021-10-29 14:28:40|709210|708210|709200.3|708200.3|709760.4|708249.2|709200.3|707694.9|30
1635517730000|2021-10-29 14:28:50|709701.5|707701.5|709664.4|707664.4|709701.5|708172|709165.1|707631.3|31
1635517740000|2021-10-29 14:29:00|709670|707670|709563|707563|709675|708172.1|709095.7|707563|35
1635517750000|2021-10-29 14:29:10|709581.6|707581.6|709071.5|708071.5|709581.6|708087.2|709071.5|707552.2|34
1635517760000|2021-10-29 14:29:20|709055|708055|709558.6|707558.6|709572.6|708065.9|709007.1|707504.3|38
1635517770000|2021-10-29 14:29:30|709574.6|707574.6|709559.9|707559.9|709579.2|707579.2|709552.8|707552.8|32
1635517780000|2021-10-29 14:29:40|709578.7|707578.7|709561.7|707561.7|709584.5|708114.2|709062.6|707531.9|37
1635517790000|2021-10-29 14:29:50|709050.3|708050.3|709028|708028|709567.7|708050.4|709009.1|707508.1|34
1635517800000|2021-10-29 14:30:00|709020|708020|709778.6|707778.6|709778.6|708223|709017.9|707579.2|40
1635517810000|2021-10-29 14:30:10|709765.7|707765.7|709829.5|707829.5|709843.9|707843.9|709765.7|707765.7|34
1635517820000|2021-10-29 14:30:20|709828.9|707828.9|709316|708316|709844.8|708332|709313.1|707822.5|34
1635517830000|2021-10-29 14:30:30|709326.5|708326.5|709781.6|707781.6|709837.4|708338.8|709326.5|707774|31
1635517840000|2021-10-29 14:30:40|709780.6|707780.6|709721.5|707721.5|709793.7|708271.3|709251.9|707701.9|37
1635517850000|2021-10-29 14:30:50|709724.9|707724.9|709672.1|707672.1|709730.5|708168.7|709168.7|707634.7|36
1635517860000|2021-10-29 14:31:00|709675.2|707675.2|709237.9|708237.9|709749.6|708250.9|709170.4|707654.6|40
1635517870000|2021-10-29 14:31:10|709244.2|708244.2|709609.3|707609.3|709754.4|708249.3|709111.7|707601.5|38
1635517880000|2021-10-29 14:31:20|709106.7|708106.7|709678.8|707678.8|709688.5|708188.1|709104.9|707628.6|39
1635517890000|2021-10-29 14:31:30|709679.7|707679.7|709651.9|707651.9|709687.8|708152.2|709144|707647.2|25
1635517900000|2021-10-29 14:31:40|709653.5|707653.5|709163.9|708163.9|709653.5|708169.6|709124.4|707634.4|38
1635517910000|2021-10-29 14:31:50|709164.5|708164.5|709166.4|708166.4|709180.2|708180.2|709151.1|708151.1|30
1635517920000|2021-10-29 14:32:00|709156.4|708156.4|709196.6|708196.6|709196.6|708196.6|709142.8|708142.8|35
1635517930000|2021-10-29 14:32:10|709183.5|708183.5|709208|708208|709216.2|708216.2|709183.5|708183.5|30
1635517940000|2021-10-29 14:32:20|709267.7|708267.7|709424.1|708424.1|709920.7|708437.2|709267.7|707919|38
1635517950000|2021-10-29 14:32:30|709910.6|707910.6|709913|707913|709939.1|708437.4|709382|707883.1|35
1635517960000|2021-10-29 14:32:40|709873.6|707873.6|710013.1|708013.1|710042.5|708543.4|709474.2|707873.6|38
1635517970000|2021-10-29 14:32:50|710014.6|708014.6|709882.5|707882.5|710039.1|708500.2|709495.2|707882.5|30
1635517980000|2021-10-29 14:33:00|709890.9|707890.9|709825|707825|709904.6|708389.1|709389.1|707801.8|37
1635517990000|2021-10-29 14:33:10|709823.6|707823.6|709848|707848|709883.7|707883.7|709821.8|707821.8|37
1635518000000|2021-10-29 14:33:20|709852.5|707852.5|709802.9|707802.9|709873.9|707873.9|709802.9|707802.9|35
1635518010000|2021-10-29 14:33:30|709802.4|707802.4|709802.5|707802.5|709864.6|707864.6|709800.7|707800.7|35
1635518020000|2021-10-29 14:33:40|709805.4|707805.4|709786.4|707786.4|709825.6|707825.6|709770|707770|37
1635518030000|2021-10-29 14:33:50|709785.5|707785.5|709330.3|708330.3|709836.5|708330.3|709322.6|707758.7|34
1635518040000|2021-10-29 14:34:00|709330.5|708330.5|709794.2|707794.2|709799|708351.9|709323.8|707783.6|38
1635518050000|2021-10-29 14:34:10|709794.7|707794.7|709731.8|707731.8|709801.9|707801.9|709730.8|707730.8|31
1635518060000|2021-10-29 14:34:20|709726|707726|709672.7|707672.7|709726.5|707726.5|709642.2|707642.2|39
1635518070000|2021-10-29 14:34:30|709671.9|707671.9|709703.8|707703.8|709722.4|707722.4|709666.3|707666.3|32
1635518080000|2021-10-29 14:34:40|709715.2|707715.2|709669.1|707669.1|709715.2|707715.2|709657.4|707657.4|36
1635518090000|2021-10-29 14:34:50|709668.7|707668.7|709631.1|707631.1|709685.4|708137.6|709133.3|707631.1|36
1635518100000|2021-10-29 14:35:00|709621.9|707621.9|709651.6|707651.6|709681.1|708149.9|709137.9|707621.9|36
1635518110000|2021-10-29 14:35:10|709661.8|707661.8|709645.8|707645.8|709732|707732|709645.8|707645.8|40
1635518120000|2021-10-29 14:35:20|709666|707666|709623.5|707623.5|709667.2|707667.2|709604.5|707604.5|36
1635518130000|2021-10-29 14:35:30|709627.6|707627.6|709610.5|707610.5|709667.5|708126.7|709109.2|707604.3|36
1635518140000|2021-10-29 14:35:40|709628.7|707628.7|709579.8|707579.8|709630.1|707630.1|709579.8|707579.8|34
1635518150000|2021-10-29 14:35:50|709577.7|707577.7|709624.6|707624.6|709652.9|708143|709097.2|707577.7|35
1635518160000|2021-10-29 14:36:00|709640.2|707640.2|709656.9|707656.9|709664.2|708167.8|709125.6|707626.9|32
1635518170000|2021-10-29 14:36:10|709658.6|707658.6|709145.9|708145.9|709670.9|708159.1|709144.1|707655.3|29
1635518180000|2021-10-29 14:36:20|709159.7|708159.7|709753.3|707753.3|709753.3|708176.1|709157|707659.1|34
1635518190000|2021-10-29 14:36:30|709755.9|707755.9|709745.9|707745.9|709761.7|708246.8|709220.4|707722.1|38
1635518200000|2021-10-29 14:36:40|709758.9|707758.9|709763|707763|709768|707768|709687.9|707687.9|37
1635518210000|2021-10-29 14:36:50|709766.5|707766.5|709747.6|707747.6|709797.3|708274.6|709274.6|707747.6|33
1635518220000|2021-10-29 14:37:00|709754.6|707754.6|709742.4|707742.4|709763.7|708211.3|709203.9|707700.2|39
1635518230000|2021-10-29 14:37:10|709741.9|707741.9|709759|707759|709789.1|708249.9|709243|707736.2|35
1635518240000|2021-10-29 14:37:20|709771.9|707771.9|709793.7|707793.7|709802.6|708307.2|709265.8|707760.2|31
1635518250000|2021-10-29 14:37:30|709796.8|707796.8|709312.9|708312.9|709809.5|708315.1|709294|707788.5|28
1635518260000|2021-10-29 14:37:40|709300.8|708300.8|709341.4|708341.4|709829.2|708343|709298.4|707801.1|35
1635518270000|2021-10-29 14:37:50|709371|708371|709736.7|707736.7|709846.6|708371|709301.4|707736.7|34
1635518280000|2021-10-29 14:38:00|709733.9|707733.9|709744.9|707744.9|709803.1|708257.1|709243.7|707733.5|37
1635518290000|2021-10-29 14:38:10|709731.5|707731.5|709662.8|707662.8|709742.5|708217.6|709210.1|707660.9|35
1635518300000|2021-10-29 14:38:20|709662.2|707662.2|709661.2|707661.2|709674.5|708123|709123|707603.8|39
1635518310000|2021-10-29 14:38:30|709650.8|707650.8|709537.6|707537.6|709669|708075.1|709061.7|707516.9|37
1635518320000|2021-10-29 14:38:40|709523.4|707523.4|708971.1|707971.1|709527|707971.1|708946.9|707396.2|37
1635518330000|2021-10-29 14:38:50|709455.2|707455.2|708884.9|707884.9|709465.3|707984.3|708872.6|707377.4|40
1635518340000|2021-10-29 14:39:00|708875.8|707875.8|708851.9|707851.9|709393.6|707894.3|708851.9|707352.3|37
1635518350000|2021-10-29 14:39:10|708853.7|707853.7|708814.7|707814.7|709365.2|707853.7|708809.3|707344.9|25
1635518360000|2021-10-29 14:39:20|708807.6|707807.6|708789.2|707789.2|709309.3|707818.6|708789.2|707291.4|27
1635518370000|2021-10-29 14:39:30|709320.2|707320.2|708823.6|707823.6|709360|707870.1|708799.7|707319.2|39
1635518380000|2021-10-29 14:39:40|708809.1|707809.1|709351.2|707351.2|709385.8|707874.4|708796.9|707342.1|34
1635518390000|2021-10-29 14:39:50|709348.7|707348.7|708871.1|707871.1|709398|707900.6|708856.7|707348.7|37
1635518400000|2021-10-29 14:40:00|708868.2|707868.2|709268.3|707268.3|709324.9|707886.5|708867.4|707259.6|38
1635518410000|2021-10-29 14:40:10|709264.9|707264.9|709289.3|707289.3|709290.4|707290.4|709261.3|707261.3|39
1635518420000|2021-10-29 14:40:20|709294.7|707294.7|709277.1|707277.1|709301.3|707764.7|708756.2|707251.8|39
1635518430000|2021-10-29 14:40:30|709259.1|707259.1|709147.9|707147.9|709268.6|707749|708720.3|707147.9|37
1635518440000|2021-10-29 14:40:40|709110.6|707110.6|709112.8|707112.8|709124.4|707124.4|709037.6|707037.6|40
1635518450000|2021-10-29 14:40:50|709108|707108|709097|707097|709134.9|707134.9|709093.5|707093.5|40
1635518460000|2021-10-29 14:41:00|709108.4|707108.4|709208.8|707208.8|709216.5|707216.5|709100.6|707100.6|40
1635518470000|2021-10-29 14:41:10|709206.1|707206.1|709209.3|707209.3|709271.1|707271.1|709196.2|707196.2|36
1635518480000|2021-10-29 14:41:20|709212.4|707212.4|709210.1|707210.1|709267|707267|709204.1|707204.1|37
1635518490000|2021-10-29 14:41:30|709213.9|707213.9|709236.3|707236.3|709240.7|707240.7|709199.4|707199.4|37
1635518500000|2021-10-29 14:41:40|709235.6|707235.6|709306.8|707306.8|709319.3|707319.3|709234.3|707234.3|34
1635518510000|2021-10-29 14:41:50|709305.1|707305.1|709341.6|707341.6|709371.7|707371.7|709305.1|707305.1|33
1635518520000|2021-10-29 14:42:00|709335.9|707335.9|708812.1|707812.1|709360.7|707814.6|708811.7|707316.1|36
1635518530000|2021-10-29 14:42:10|708810.3|707810.3|709354.5|707354.5|709354.5|707906.7|708810.3|707347.5|40
1635518540000|2021-10-29 14:42:20|709367.4|707367.4|709341.2|707341.2|709374.8|707886.3|708826|707338.1|32
1635518550000|2021-10-29 14:42:30|709345.9|707345.9|708873.1|707873.1|709368.5|707888.6|708862.4|707341.7|35
1635518560000|2021-10-29 14:42:40|708871.2|707871.2|708806|707806|709377.9|707871.2|708805|707311|39
1635518570000|2021-10-29 14:42:50|708808.6|707808.6|709317.8|707317.8|709338.3|707839.8|708808.6|707315.7|38
1635518580000|2021-10-29 14:43:00|709318.9|707318.9|709243|707243|709319.6|707787.3|708745.5|707243|38
1635518590000|2021-10-29 14:43:10|709246.4|707246.4|708732.7|707732.7|709259.6|707759|708699|707211.3|39
1635518600000|2021-10-29 14:43:20|709235|707235|708807|707807|709301.4|707811.2|708744.1|707233|38
1635518610000|2021-10-29 14:43:30|708807.4|707807.4|709303.4|707303.4|709358.4|707878.1|708798.6|707299.8|37
1635518620000|2021-10-29 14:43:40|708802.3|707802.3|708889.1|707889.1|709336.8|707889.1|708797.3|707333.8|35
1635518630000|2021-10-29 14:43:50|708893.5|707893.5|709332.7|707332.7|709373.5|707893.5|708843.1|707332.7|32
1635518640000|2021-10-29 14:44:00|709331.4|707331.4|709354.6|707354.6|709368.5|707869.1|708820.4|707331.4|31
1635518650000|2021-10-29 14:44:10|709355.5|707355.5|708856.4|707856.4|709373.5|707868.3|708831.6|707325.1|38
1635518660000|2021-10-29 14:44:20|708858.9|707858.9|709351.4|707351.4|709375.5|707871.7|708848|707348.2|33
1635518670000|2021-10-29 14:44:30|709341.5|707341.5|709246.9|707246.9|709347.6|707844.8|708801.6|707241.8|39
1635518680000|2021-10-29 14:44:40|709262.3|707262.3|709246.3|707246.3|709300.5|707791.4|708744.7|707242.6|35
1635518690000|2021-10-29 14:44:50|708748.7|707748.7|708690.5|707690.5|709198.5|707759.8|708684.1|707198.5|31
1635518700000|2021-10-29 14:45:00|708699.1|707699.1|708791.8|707791.8|709299.1|707795.4|708678.9|707275.3|38
1635518710000|2021-10-29 14:45:10|708788.1|707788.1|709481|707481|709489.9|707959.2|708762.1|707290.3|38
1635518720000|2021-10-29 14:45:20|709467.1|707467.1|709443.4|707443.4|709484.9|707966.6|708912.6|707423.7|37
1635518730000|2021-10-29 14:45:30|709445.3|707445.3|708856.4|707856.4|709445.3|707897|708845|707343.1|29
1635518740000|2021-10-29 14:45:40|708859.2|707859.2|708847.4|707847.4|709359.2|707864|708838|707306.8|31
1635518750000|2021-10-29 14:45:50|708847.1|707847.1|708840.6|707840.6|708865.8|707865.8|708839.5|707839.5|33
1635518760000|2021-10-29 14:46:00|708851.1|707851.1|709464.3|707464.3|709464.3|707989.2|708842.6|707360.8|28
1635518770000|2021-10-29 14:46:10|709465.6|707465.6|709026.3|708026.3|709531.9|708026.9|708951.9|707465.6|40
1635518780000|2021-10-29 14:46:20|709039.5|708039.5|709075.5|708075.5|709594.2|708090.7|709023.1|707501|34
1635518790000|2021-10-29 14:46:30|709079.2|708079.2|709006.9|708006.9|709563.5|708079.2|709003.8|707540.6|34
1635518800000|2021-10-29 14:46:40|708999.3|707999.3|709438|707438|709463.4|708019.6|708922.8|707425.2|37
1635518810000|2021-10-29 14:46:50|709460.3|707460.3|708940.3|707940.3|709460.3|707954.9|708899.4|707415.1|38
1635518820000|2021-10-29 14:47:00|708941.3|707941.3|708869.5|707869.5|709450.2|707966.2|708854|707363.1|39
1635518830000|2021-10-29 14:47:10|709316.3|707316.3|708788.7|707788.7|709316.3|707819.6|708767.4|707271.1|36
1635518840000|2021-10-29 14:47:20|709286.6|707286.6|709298.2|707298.2|709327|707801.6|708801.6|707283.2|35
1635518850000|2021-10-29 14:47:30|709302.2|707302.2|709252.9|707252.9|709312.2|707807.1|708747|707250.1|37
1635518860000|2021-10-29 14:47:40|709255.2|707255.2|708768.1|707768.1|709283.6|707793.2|708756.4|707248.7|38
1635518870000|2021-10-29 14:47:50|708766.1|707766.1|708786.3|707786.3|709282.1|707793.3|708746.1|707272|37
1635518880000|2021-10-29 14:48:00|708790.3|707790.3|708698.8|707698.8|708790.3|707790.3|708698.8|707698.8|36
1635518890000|2021-10-29 14:48:10|708701.5|707701.5|708705.8|707705.8|709239.4|707740.9|708698.3|707239.4|34
1635518900000|2021-10-29 14:48:20|708705.4|707705.4|708656.8|707656.8|709183.3|707725.4|708655.1|707161.6|33
1635518910000|2021-10-29 14:48:30|708656.9|707656.9|708741.5|707741.5|709228.3|707741.5|708656.8|707217.3|33
1635518920000|2021-10-29 14:48:40|708723.1|707723.1|708743.6|707743.6|708772.6|707772.6|708723.1|707723.1|36
1635518930000|2021-10-29 14:48:50|708760.9|707760.9|708718.1|707718.1|709254.5|707784.6|708693|707223.2|37
1635518940000|2021-10-29 14:49:00|708695.4|707695.4|708720.9|707720.9|709217.2|707735.7|708693|707217.2|38
1635518950000|2021-10-29 14:49:10|708695.2|707695.2|708728.7|707728.7|709236.6|707747.4|708695.2|707236.1|39
1635518960000|2021-10-29 14:49:20|708731.8|707731.8|708820.2|707820.2|708822.7|707822.7|708731.8|707731.8|34
1635518970000|2021-10-29 14:49:30|708820.9|707820.9|708749|707749|709282.2|707820.9|708749|707275.9|33
1635518980000|2021-10-29 14:49:40|709255.9|707255.9|708724.7|707724.7|709255.9|707750.1|708697.9|707206.2|34
1635518990000|2021-10-29 14:49:50|708722.3|707722.3|708719.5|707719.5|709192|707728.1|708694.2|707192|35
1635519000000|2021-10-29 14:50:00|708699.2|707699.2|708783.8|707783.8|709312|707808.4|708698.6|707217.4|40
1635519010000|2021-10-29 14:50:10|708789.3|707789.3|708824.1|707824.1|708834.3|707834.3|708789.3|707789.3|35
1635519020000|2021-10-29 14:50:20|708827.8|707827.8|708888.6|707888.6|708888.6|707888.6|708816.4|707816.4|34
1635519030000|2021-10-29 14:50:30|708886.7|707886.7|708879|707879|708897.7|707897.7|708875.4|707875.4|34
1635519040000|2021-10-29 14:50:40|708877.2|707877.2|708877.5|707877.5|708899.8|707899.8|708876|707876|33
1635519050000|2021-10-29 14:50:50|708873.8|707873.8|708949|707949|709461.6|707958.4|708873.8|707452.2|37
1635519060000|2021-10-29 14:51:00|708950.9|707950.9|709425.4|707425.4|709441.4|707950.9|708920.4|707422.2|35
1635519070000|2021-10-29 14:51:10|709425.8|707425.8|708931.7|707931.7|709451.9|707945.9|708907.8|707424|35
1635519080000|2021-10-29 14:51:20|708926.9|707926.9|708968.3|707968.3|708978.2|707978.2|708924.6|707924.6|33
1635519090000|2021-10-29 14:51:30|708961|707961|709661.8|707661.8|709678|708154.5|708955.9|707534.1|33
1635519100000|2021-10-29 14:51:40|709695.3|707695.3|709662.6|707662.6|709698|708200.4|709106.3|707598.4|36
1635519110000|2021-10-29 14:51:50|709664.4|707664.4|709705|707705|709705|708207.9|709141.2|707618|33
1635519120000|2021-10-29 14:52:00|709709.9|707709.9|709618.4|707618.4|709709.9|708123.4|709123.4|707604.3|35
1635519130000|2021-10-29 14:52:10|709622.9|707622.9|709732|707732|709734.4|708223.9|709123.4|707618.7|31
1635519140000|2021-10-29 14:52:20|709735.3|707735.3|709740.3|707740.3|709763.9|708260.2|709225.1|707734.1|30
1635519150000|2021-10-29 14:52:30|709740.8|707740.8|709854.2|707854.2|709854.2|708321|709257.6|707740.8|35
1635519160000|2021-10-29 14:52:40|709845.2|707845.2|709762.1|707762.1|709850.7|707850.7|709751.5|707751.5|41
1635519170000|2021-10-29 14:52:50|709763|707763|709765.5|707765.5|709792|707792|709761.9|707761.9|39
1635519180000|2021-10-29 14:53:00|709766.3|707766.3|709771.3|707771.3|709782|707782|709760.5|707760.5|39
1635519190000|2021-10-29 14:53:10|709767.8|707767.8|709732.1|707732.1|709772.3|708242.2|709212.6|707700|36
1635519200000|2021-10-29 14:53:20|709739.4|707739.4|709786.9|707786.9|709787.9|708295.7|709233.8|707731.9|36
1635519210000|2021-10-29 14:53:30|709799.5|707799.5|709761.1|707761.1|709819.8|708320.7|709315.2|707761.1|38
1635519220000|2021-10-29 14:53:40|709760.6|707760.6|709394.3|708394.3|709833.4|708394.3|709279.7|707760.6|38
1635519230000|2021-10-29 14:53:50|709392.6|708392.6|709392.8|708392.8|709411.1|708411.1|709390.2|708390.2|32
1635519240000|2021-10-29 14:54:00|709399.2|708399.2|709384.9|708384.9|709399.2|708399.2|709373.1|708373.1|21
1635519250000|2021-10-29 14:54:10|709383.8|708383.8|709946.2|707946.2|709953.5|708448.9|709382.4|707901.9|30
1635519260000|2021-10-29 14:54:20|709944.5|707944.5|709936.2|707936.2|709961.6|707961.6|709934.3|707934.3|33
1635519270000|2021-10-29 14:54:30|709934.2|707934.2|709449.8|708449.8|709965.7|708464.1|709435.5|707934.2|35
1635519280000|2021-10-29 14:54:40|709451.3|708451.3|709451.6|708451.6|709458.9|708458.9|709434.2|708434.2|34
1635519290000|2021-10-29 14:54:50|709456.6|708456.6|709457.2|708457.2|709463.1|708463.1|709450.7|708450.7|30
1635519300000|2021-10-29 14:55:00|709459.9|708459.9|710075.1|708075.1|710080.8|708571|709459.9|708040.3|37
1635519310000|2021-10-29 14:55:10|710067.5|708067.5|710072.3|708072.3|710084|708576|709566.1|708048.5|32
1635519320000|2021-10-29 14:55:20|710072.1|708072.1|710070.8|708070.8|710089.7|708577.9|709572|708061.9|33
1635519330000|2021-10-29 14:55:30|709576.1|708576.1|709528.5|708528.5|709580.2|708580.2|709521.1|708521.1|28
1635519340000|2021-10-29 14:55:40|709532|708532|709545.3|708545.3|709546.4|708546.4|709532|708532|31
1635519350000|2021-10-29 14:55:50|709545.7|708545.7|709540.7|708540.7|709555.6|708555.6|709532.3|708532.3|31
1635519360000|2021-10-29 14:56:00|709541.1|708541.1|709520.8|708520.8|709541.1|708541.1|709505.3|708505.3|32
1635519370000|2021-10-29 14:56:10|709521.3|708521.3|710036|708036|710041.2|708560.9|709518.7|708032.6|38
1635519380000|2021-10-29 14:56:20|710036.6|708036.6|709538|708538|710036.6|708540|709519.5|708036.6|35
1635519390000|2021-10-29 14:56:30|709541.5|708541.5|709554.4|708554.4|710068.8|708608|709536.6|708055.3|40
1635519400000|2021-10-29 14:56:40|709552.5|708552.5|709567.8|708567.8|709579|708579|709544|708544|34
1635519410000|2021-10-29 14:56:50|709566.1|708566.1|709537.7|708537.7|709579|708579|709537.7|708537.7|36
1635519420000|2021-10-29 14:57:00|709544.3|708544.3|709561.2|708561.2|709585.9|708585.9|709544.3|708544.3|37
1635519430000|2021-10-29 14:57:10|709548.4|708548.4|709612|708612|710039.6|708622.3|709548.4|708039.6|24
1635519440000|2021-10-29 14:57:20|709613.8|708613.8|709613.9|708613.9|709617.5|708617.5|709596.5|708596.5|34
1635519450000|2021-10-29 14:57:30|709615.5|708615.5|709711.8|708711.8|710205.2|708717.1|709613.3|708131.6|38
1635519460000|2021-10-29 14:57:40|709709.7|708709.7|710385.3|708385.3|710401.8|708910.1|709702.7|708344.7|39
1635519470000|2021-10-29 14:57:50|710384|708384|710505.7|708505.7|710505.7|709009.5|709956|708384|36
1635519480000|2021-10-29 14:58:00|710517.2|708517.2|710021|709021|710517.2|709027.4|709979|708485.4|37
1635519490000|2021-10-29 14:58:10|710499.8|708499.8|710099.6|709099.6|710507.8|709099.6|709899.5|708437.1|38
1635519500000|2021-10-29 14:58:20|710096.4|709096.4|710084.9|709084.9|710596.7|709152.2|710059.3|708596.7|38
1635519510000|2021-10-29 14:58:30|710087.3|709087.3|710147.6|709147.6|710157.2|709157.2|710086.6|709086.6|38
1635519520000|2021-10-29 14:58:40|710158.6|709158.6|710115.5|709115.5|710160.5|709160.5|710085|709085|35
1635519530000|2021-10-29 14:58:50|710070.3|709070.3|710147.8|709147.8|710148.4|709148.4|710070.3|709070.3|38
1635519540000|2021-10-29 14:59:00|710138.6|709138.6|709946.3|708946.3|710148.9|709148.9|709946.3|708946.3|40
1635519550000|2021-10-29 14:59:10|709947.5|708947.5|710114.8|709114.8|710117.5|709117.5|709907.4|708907.4|33
1635519560000|2021-10-29 14:59:20|710110.6|709110.6|710192.7|709192.7|710638.5|709192.7|710091.6|708615.6|34
1635519570000|2021-10-29 14:59:30|710196.1|709196.1|710160.1|709160.1|710703.9|709196.1|710136.7|708650.5|37
1635519580000|2021-10-29 14:59:40|710164.6|709164.6|710330.4|709330.4|710966.6|709353.2|710164.1|708762.3|38
1635519590000|2021-10-29 14:59:50|710330.9|709330.9|710762.7|708762.7|710856.7|709356.6|710301|708762.7|39
1635519600000|2021-10-29 15:00:00|710253.4|709253.4|710216.2|709216.2|710259|709259|710211.9|709211.9|36
1635519610000|2021-10-29 15:00:10|710221.1|709221.1|710140.9|709140.9|710643|709221.1|710140.9|708643|39
1635519620000|2021-10-29 15:00:20|710144.3|709144.3|710609.7|708609.7|710638.9|709160.8|710107.6|708605.4|36
1635519630000|2021-10-29 15:00:30|710608|708608|710110.2|709110.2|710609.8|709110.2|710094.3|708607|27
1635519640000|2021-10-29 15:00:40|710113|709113|710593|708593|710596.3|709122.2|710045.5|708593|22
1635519650000|2021-10-29 15:00:50|710578.8|708578.8|710000.9|709000.9|710608.7|709091.8|709997.9|708500.9|37
1635519660000|2021-10-29 15:01:00|710002.5|709002.5|709907.3|708907.3|710486|709003|709863.2|708400.6|37
1635519670000|2021-10-29 15:01:10|709927.3|708927.3|710344.3|708344.3|710348.8|708927.3|709877.2|708334.2|35
1635519680000|2021-10-29 15:01:20|710342.5|708342.5|709777.5|708777.5|710342.5|708814.4|709759.1|708276.2|33
1635519690000|2021-10-29 15:01:30|709803.7|708803.7|710325|708325|710373.5|708855.8|709803.7|708324.9|31
1635519700000|2021-10-29 15:01:40|710342.3|708342.3|709842.5|708842.5|710362.7|708846|709842.5|708333.6|31
1635519710000|2021-10-29 15:01:50|710338.7|708338.7|709741.1|708741.1|710351.6|708857.2|709739.3|708238.9|34
1635519720000|2021-10-29 15:02:00|709742.4|708742.4|710260.7|708260.7|710260.7|708754|709700.3|708214.8|35
1635519730000|2021-10-29 15:02:10|710251|708251|710265.2|708265.2|710288|708725.3|709707.2|708215.7|38
1635519740000|2021-10-29 15:02:20|709757.8|708757.8|709779.6|708779.6|710288.3|708785.4|709707.4|708213.5|38
1635519750000|2021-10-29 15:02:30|709774.9|708774.9|710238|708238|710292.6|708801.3|709727.5|708230.8|40
1635519760000|2021-10-29 15:02:40|710264.8|708264.8|710280.1|708280.1|710291.5|708786.8|709744.2|708236.5|37
1635519770000|2021-10-29 15:02:50|710285.1|708285.1|709703.9|708703.9|710290|708787.9|709703.9|708209.9|38
1635519780000|2021-10-29 15:03:00|709715.4|708715.4|709709.1|708709.1|710275.5|708772.3|709671.9|708272.2|36
1635519790000|2021-10-29 15:03:10|709708.8|708708.8|709609|708609|709709.6|708709.6|709597|708597|36
1635519800000|2021-10-29 15:03:20|709644.7|708644.7|709678.4|708678.4|709678.4|708678.4|709629.5|708629.5|36
1635519810000|2021-10-29 15:03:30|709676.2|708676.2|709665.9|708665.9|709676.2|708676.2|709638.4|708638.4|33
1635519820000|2021-10-29 15:03:40|709653.9|708653.9|709531.8|708531.8|709685.8|708685.8|709523.9|708523.9|33
1635519830000|2021-10-29 15:03:50|709531.1|708531.1|709666.8|708666.8|710169.2|708681.1|709531.1|708144.2|34
1635519840000|2021-10-29 15:04:00|709662.8|708662.8|710031.5|708031.5|710101.8|708680.9|709636.3|708031.5|32
1635519850000|2021-10-29 15:04:10|710034.2|708034.2|710053.3|708053.3|710065.3|708549.5|709526.9|708033.6|32
1635519860000|2021-10-29 15:04:20|710050|708050|709520.3|708520.3|710059.3|708546|709516.3|708042.3|30
1635519870000|2021-10-29 15:04:30|709512.2|708512.2|709540|708540|710044.9|708552.7|709512.2|708044.9|28
1635519880000|2021-10-29 15:04:40|709540.5|708540.5|709543.2|708543.2|709544|708544|709536.3|708536.3|24
1635519890000|2021-10-29 15:04:50|709545|708545|709484.2|708484.2|709545|708545|709479.1|708479.1|33
1635519900000|2021-10-29 15:05:00|709502.9|708502.9|709464.9|708464.9|709502.9|708502.9|709464.3|708464.3|24
1635519910000|2021-10-29 15:05:10|709464.8|708464.8|709494.7|708494.7|709991.1|708502.7|709464.8|707991.1|31
1635519920000|2021-10-29 15:05:20|709497.9|708497.9|709918.6|707918.6|709918.6|708510.5|709410.5|707915.9|35
1635519930000|2021-10-29 15:05:30|709912|707912|709420.2|708420.2|709940.6|708446.7|709416.4|707912|32
1635519940000|2021-10-29 15:05:40|709421.7|708421.7|709375|708375|709434.5|708434.5|709371.2|708371.2|32
1635519950000|2021-10-29 15:05:50|709366.3|708366.3|709917.6|707917.6|709928.9|708410.6|709361.5|707909.3|37
1635519960000|2021-10-29 15:06:00|709914.1|707914.1|709831.1|707831.1|709919.4|708380.8|709320.3|707822.6|36
1635519970000|2021-10-29 15:06:10|709830.2|707830.2|709353.1|708353.1|709840.9|708371.3|709324.8|707830.2|32
1635519980000|2021-10-29 15:06:20|709350.9|708350.9|710012.1|708012.1|710024.7|708525.9|709342.6|707908.2|38
1635519990000|2021-10-29 15:06:30|709493.3|708493.3|709781.5|707781.5|709859.4|708493.3|709359.8|707776.5|37
1635520000000|2021-10-29 15:06:40|709782.3|707782.3|709811.2|707811.2|709811.2|707811.2|709770.4|707770.4|32
1635520010000|2021-10-29 15:06:50|709805.4|707805.4|709759.8|707759.8|709819.2|707819.2|709759.8|707759.8|36
1635520020000|2021-10-29 15:07:00|709759.1|707759.1|709750.3|707750.3|709809.5|708238.6|709235.3|707733.1|36
1635520030000|2021-10-29 15:07:10|709753.7|707753.7|709252.1|708252.1|709766.3|708278.9|709242.2|707743.6|29
1635520040000|2021-10-29 15:07:20|709272.6|708272.6|709694|707694|709740|708272.6|709201.9|707682|31
1635520050000|2021-10-29 15:07:30|709686.4|707686.4|709140.5|708140.5|709693.8|708140.5|709107.6|707637.4|35
1635520060000|2021-10-29 15:07:40|709141.2|708141.2|709126.4|708126.4|709141.3|708141.3|709124.4|708124.4|24
1635520070000|2021-10-29 15:07:50|709124.8|708124.8|709116.1|708116.1|709603.8|708126.9|709105|707603.8|25
1635520080000|2021-10-29 15:08:00|709615.3|707615.3|709088.5|708088.5|709617|708133.5|709087.5|707597.8|36
1635520090000|2021-10-29 15:08:10|709106.3|708106.3|709127.4|708127.4|709139.7|708139.7|709087.8|708087.8|35
1635520100000|2021-10-29 15:08:20|709128.4|708128.4|709664.1|707664.1|709771.3|708175.8|709098.4|707600|37
1635520110000|2021-10-29 15:08:30|709164|708164|709886.1|707886.1|709891.1|708165.6|709132.7|707631|37
1635520120000|2021-10-29 15:08:40|709886.2|707886.2|710027.2|708027.2|710033.9|708033.9|709881|707881|38
1635520130000|2021-10-29 15:08:50|710025|708025|710037.1|708037.1|710042.1|708042.1|710022.9|708022.9|34
1635520140000|2021-10-29 15:09:00|710037|708037|710009.6|708009.6|710081.9|708081.9|710009.6|708009.6|33
1635520150000|2021-10-29 15:09:10|710011|708011|709921.3|707921.3|710041.4|708041.4|709921.3|707921.3|34
1635520160000|2021-10-29 15:09:20|709916.7|707916.7|710018.2|708018.2|710026.5|708026.5|709916.7|707916.7|32
1635520170000|2021-10-29 15:09:30|710017.7|708017.7|709963.8|707963.8|710019.3|708019.3|709960.2|707960.2|36
1635520180000|2021-10-29 15:09:40|709952.8|707952.8|709971.9|707971.9|710000|708470.7|709468.8|707942|36
1635520190000|2021-10-29 15:09:50|709967.5|707967.5|709350|708350|710011.8|708518.4|709350|707856.6|33
1635520200000|2021-10-29 15:10:00|709353.2|708353.2|709810.8|707810.8|709853.3|708354.9|709187.2|707692.4|40
1635520210000|2021-10-29 15:10:10|709308.2|708308.2|709819.6|707819.6|709823|708308.2|709308.2|707802.6|32
1635520220000|2021-10-29 15:10:20|709819.5|707819.5|709743.4|707743.4|709819.5|707819.5|709742.7|707742.7|26
1635520230000|2021-10-29 15:10:30|709682.5|707682.5|709849.8|707849.8|709859.9|707859.9|709682.5|707682.5|36
1635520240000|2021-10-29 15:10:40|709851|707851|709353.7|708353.7|709851|708366.7|709350.6|707849.2|25
1635520250000|2021-10-29 15:10:50|709354.6|708354.6|709893.5|707893.5|709893.5|708365.6|709312.9|707840.1|31
1635520260000|2021-10-29 15:11:00|709891.9|707891.9|709876.3|707876.3|709896.8|707896.8|709869.9|707869.9|34
1635520270000|2021-10-29 15:11:10|709872.6|707872.6|709916.8|707916.8|709923|708394.5|709374.5|707863.4|37
1635520280000|2021-10-29 15:11:20|709895.3|707895.3|709858.3|707858.3|709901.3|707901.3|709855.8|707855.8|27
1635520290000|2021-10-29 15:11:30|709830.4|707830.4|709320.4|708320.4|709843.9|708340.7|709318.9|707809.4|34
1635520300000|2021-10-29 15:11:40|709319.8|708319.8|709202.5|708202.5|709804.2|708319.8|709199.2|707696.9|35
1635520310000|2021-10-29 15:11:50|709202.6|708202.6|709188.4|708188.4|709202.6|708202.6|709186.8|708186.8|30
1635520320000|2021-10-29 15:12:00|709187.2|708187.2|709622.4|707622.4|709635|708197.9|709127|707622.4|27
1635520330000|2021-10-29 15:12:10|709615.7|707615.7|709604.6|707604.6|709615.7|708122.1|709106.6|707602.3|26
1635520340000|2021-10-29 15:12:20|709604.9|707604.9|709101.3|708101.3|709621.3|708123.1|709101.3|707601.1|28
1635520350000|2021-10-29 15:12:30|709100.8|708100.8|709107.3|708107.3|709107.8|708107.8|709100.7|708100.7|21
1635520360000|2021-10-29 15:12:40|709107.6|708107.6|709114.5|708114.5|709637.5|708127|709105.6|707617.6|31
1635520370000|2021-10-29 15:12:50|709116.2|708116.2|709120.9|708120.9|709127.8|708127.8|709109.6|708109.6|32
1635520380000|2021-10-29 15:13:00|709117.8|708117.8|709134.8|708134.8|709143.9|708143.9|709111.9|708111.9|25
1635520390000|2021-10-29 15:13:10|709135.2|708135.2|709776.2|707776.2|709776.2|708253.5|709114.8|707614.4|38
1635520400000|2021-10-29 15:13:20|709255.7|708255.7|709895.9|707895.9|709895.9|708350.5|709255.7|707745.2|39
1635520410000|2021-10-29 15:13:30|709894.4|707894.4|709846.4|707846.4|709894.4|707894.4|709833.5|707833.5|35
1635520420000|2021-10-29 15:13:40|709838.9|707838.9|709390.8|708390.8|709885.8|708390.8|709365.5|707837.3|36
1635520430000|2021-10-29 15:13:50|709381.1|708381.1|709837.4|707837.4|709885.3|708411.7|709354.2|707835.7|38
1635520440000|2021-10-29 15:14:00|709837.2|707837.2|709668.6|707668.6|709837.2|708310.6|709153.8|707659.7|34
1635520450000|2021-10-29 15:14:10|709668.7|707668.7|709133.7|708133.7|709669.4|708157.8|709130.8|707619.1|36
1635520460000|2021-10-29 15:14:20|709133.2|708133.2|709573.1|707573.1|709624|708133.2|709126.1|707568.7|27
1635520470000|2021-10-29 15:14:30|709568.6|707568.6|709574.1|707574.1|709584.4|708088.5|709065.6|707564|26
1635520480000|2021-10-29 15:14:40|709577.2|707577.2|709559.9|707559.9|709594.3|708089|709062.2|707555.2|31
1635520490000|2021-10-29 15:14:50|709555.1|707555.1|709068.5|708068.5|709568.7|708076.5|709052.1|707555.1|24
1635520500000|2021-10-29 15:15:00|709060.1|708060.1|709065.2|708065.2|709074.7|708074.7|709047.9|708047.9|30
1635520510000|2021-10-29 15:15:10|709065.7|708065.7|709057.5|708057.5|709561.1|708071.2|709055.3|707553|21
1635520520000|2021-10-29 15:15:20|709061.9|708061.9|709078.7|708078.7|709083.9|708083.9|709057.4|708057.4|28
1635520530000|2021-10-29 15:15:30|709093.6|708093.6|709188.1|708188.1|709625.4|708188.1|709078.3|707625.4|31
1635520540000|2021-10-29 15:15:40|709190.3|708190.3|709206.1|708206.1|709208.4|708208.4|709177.1|708177.1|26
1635520550000|2021-10-29 15:15:50|709206.5|708206.5|709295.2|708295.2|709787|708295.2|709206.5|707777.9|29
1635520560000|2021-10-29 15:16:00|709291.8|708291.8|709147.5|708147.5|709813.2|708316.7|709131.5|707654.4|34
1635520570000|2021-10-29 15:16:10|709141.6|708141.6|709701.9|707701.9|709768.7|708147.8|709141.6|707670|34
1635520580000|2021-10-29 15:16:20|709699|707699|709694.4|707694.4|709704.2|707704.2|709558.6|707558.6|39
1635520590000|2021-10-29 15:16:30|709694.2|707694.2|709673.8|707673.8|709696.6|707696.6|709662.5|707662.5|32
1635520600000|2021-10-29 15:16:40|709706.6|707706.6|709405.7|708405.7|709780.8|708405.7|709197.2|707697.1|37
1635520610000|2021-10-29 15:16:50|709398.9|708398.9|709870.1|707870.1|709912.5|708405.3|709398.9|707865.6|27
1635520620000|2021-10-29 15:17:00|709869.4|707869.4|709949|707949|709949|707949|709867.5|707867.5|25
1635520630000|2021-10-29 15:17:10|709960.2|707960.2|709923.5|707923.5|709960.2|707960.2|709903.3|707903.3|34
1635520640000|2021-10-29 15:17:20|709925.5|707925.5|709921.8|707921.8|709936.3|707936.3|709916.5|707916.5|31
1635520650000|2021-10-29 15:17:30|709920.4|707920.4|709905.2|707905.2|709959|708473|709455.8|707905.2|31
1635520660000|2021-10-29 15:17:40|709904.7|707904.7|709916.5|707916.5|709931.6|707931.6|709887.4|707887.4|24
1635520670000|2021-10-29 15:17:50|709916.7|707916.7|709910.9|707910.9|709926.7|707926.7|709894.6|707894.6|24
1635520680000|2021-10-29 15:18:00|709911.1|707911.1|709872|707872|709911.1|707911.1|709863.7|707863.7|34
1635520690000|2021-10-29 15:18:10|709873.8|707873.8|709395.4|708395.4|709902|708395.4|709346.4|707850|25
1635520700000|2021-10-29 15:18:20|709905.6|707905.6|709890.4|707890.4|709909.9|707909.9|709889.8|707889.8|31
1635520710000|2021-10-29 15:18:30|709908.9|707908.9|709409.9|708409.9|709917.7|708414.8|709394.6|707892.7|24
1635520720000|2021-10-29 15:18:40|709410|708410|709452.2|708452.2|709962.8|708452.2|709408.5|707896.7|35
1635520730000|2021-10-29 15:18:50|709945.8|707945.8|709919.8|707919.8|709948.8|708448.7|709448.7|707909.3|30
1635520740000|2021-10-29 15:19:00|709919.3|707919.3|709424.4|708424.4|709937.8|708448.2|709424.4|707918.5|26
1635520750000|2021-10-29 15:19:10|709411.3|708411.3|709397|708397|709412.6|708412.6|709383|708383|30
1635520760000|2021-10-29 15:19:20|709394.9|708394.9|709902.6|707902.6|709915.5|708397.5|709389.7|707883.6|32
1635520770000|2021-10-29 15:19:30|709893.8|707893.8|709491.6|708491.6|709986.7|708496.3|709465.6|707887.5|37
1635520780000|2021-10-29 15:19:40|709490.1|708490.1|709491.8|708491.8|709998.2|708496.2|709477.4|707985.7|29
1635520790000|2021-10-29 15:19:50|709979.7|707979.7|709493.4|708493.4|710016.6|708512.1|709485.3|707979.7|33
1635520800000|2021-10-29 15:20:00|709491.3|708491.3|709488.3|708488.3|709984.9|708499.8|709467.6|707958.1|30
1635520810000|2021-10-29 15:20:10|709995.6|707995.6|709967.5|707967.5|710030.9|708509.1|709473.4|707958.3|28
1635520820000|2021-10-29 15:20:20|709957.6|707957.6|710016.4|708016.4|710020.9|708464.1|709424.9|707922.2|32
1635520830000|2021-10-29 15:20:30|710012.4|708012.4|709528.3|708528.3|710023.9|708530.3|709510.4|708006.7|28
1635520840000|2021-10-29 15:20:40|709525.6|708525.6|710066|708066|710066|708530.1|709523.2|708020.5|21
1635520850000|2021-10-29 15:20:50|710055.6|708055.6|710127|708127|710127|708127|710050.4|708050.4|18
1635520860000|2021-10-29 15:21:00|710130.6|708130.6|710165.7|708165.7|710172.3|708666.2|709661.5|708118.8|36
1635520870000|2021-10-29 15:21:10|710169.5|708169.5|710197.4|708197.4|710205.5|708205.5|710169.5|708169.5|30
1635520880000|2021-10-29 15:21:20|710197.5|708197.5|710188.7|708188.7|710197.5|708197.5|710153.3|708153.3|32
1635520890000|2021-10-29 15:21:30|710188.2|708188.2|710139.7|708139.7|710188.2|708188.2|710122.1|708122.1|30
1635520900000|2021-10-29 15:21:40|710135.8|708135.8|710137.3|708137.3|710161.7|708662.2|709662.2|708131.6|20
1635520910000|2021-10-29 15:21:50|710134.8|708134.8|710100.6|708100.6|710140.1|708140.1|710075|708075|29
1635520920000|2021-10-29 15:22:00|710106|708106|710088.9|708088.9|710111.7|708111.7|710071.2|708071.2|26
1635520930000|2021-10-29 15:22:10|710088.3|708088.3|710070.7|708070.7|710095.5|708095.5|710039.3|708039.3|35
1635520940000|2021-10-29 15:22:20|710073.9|708073.9|710111.9|708111.9|710114.7|708568.9|709554.4|708029.6|31
1635520950000|2021-10-29 15:22:30|710114.1|708114.1|710136.8|708136.8|710153.5|708153.5|710095.7|708095.7|32
1635520960000|2021-10-29 15:22:40|710136.9|708136.9|710137.1|708137.1|710139.4|708647.7|709647.7|708082.9|33
1635520970000|2021-10-29 15:22:50|710131.9|708131.9|710132.1|708132.1|710140.5|708140.5|710125.1|708125.1|21
1635520980000|2021-10-29 15:23:00|710130|708130|710171.9|708171.9|710179.2|708179.2|710125.3|708125.3|31
1635520990000|2021-10-29 15:23:10|710177|708177|710079|708079|710182.4|708687.7|709666.3|708079|31
1635521000000|2021-10-29 15:23:20|710077.2|708077.2|710068.9|708068.9|710093.2|708589.7|709589.7|708045|34
1635521010000|2021-10-29 15:23:30|710066.7|708066.7|710059.1|708059.1|710099.4|708586.1|709566.9|708046.1|33
1635521020000|2021-10-29 15:23:40|710069.9|708069.9|710086.3|708086.3|710098|708098|710059.3|708059.3|31
1635521030000|2021-10-29 15:23:50|710089.1|708089.1|710076.9|708076.9|710106.1|708106.1|710056.2|708056.2|25
1635521040000|2021-10-29 15:24:00|710068.3|708068.3|710072|708072|710094.2|708094.2|710048.3|708048.3|23
1635521050000|2021-10-29 15:24:10|710069.7|708069.7|710081.3|708081.3|710087.1|708087.1|710065.7|708065.7|25
1635521060000|2021-10-29 15:24:20|710078.3|708078.3|710055.6|708055.6|710116.6|708116.6|710045.5|708045.5|25
1635521070000|2021-10-29 15:24:30|710050|708050|710030.8|708030.8|710051.1|708051.1|710030.3|708030.3|25
1635521080000|2021-10-29 15:24:40|710001.5|708001.5|710005.6|708005.6|710008.9|708008.9|709990|707990|23
1635521090000|2021-10-29 15:24:50|710006.9|708006.9|710007|708007|710021.8|708021.8|709973.8|707973.8|27
1635521100000|2021-10-29 15:25:00|710015.5|708015.5|710158.3|708158.3|710172.4|708172.4|710011.7|708011.7|36
1635521110000|2021-10-29 15:25:10|710156.9|708156.9|710146.3|708146.3|710171.6|708651.9|709651.9|708128.1|32
1635521120000|2021-10-29 15:25:20|709677.2|708677.2|710476.4|708476.4|710492.7|708863.2|709654.7|708180.7|37
1635521130000|2021-10-29 15:25:30|710450.7|708450.7|710406.9|708406.9|710471.6|708471.6|710383.4|708383.4|28
1635521140000|2021-10-29 15:25:40|710408.7|708408.7|710524.7|708524.7|710524.7|709000.9|710000.9|708405|32
1635521150000|2021-10-29 15:25:50|710505.5|708505.5|710439.1|708439.1|710526.5|708526.5|710393.1|708393.1|39
1635521160000|2021-10-29 15:26:00|710448.5|708448.5|710477.1|708477.1|710496.7|708496.7|710436.3|708436.3|35
1635521170000|2021-10-29 15:26:10|710476.9|708476.9|710424.6|708424.6|710476.9|708476.9|710420.3|708420.3|30
1635521180000|2021-10-29 15:26:20|710422.6|708422.6|710437.6|708437.6|710447.9|708447.9|710416.4|708416.4|31
1635521190000|2021-10-29 15:26:30|710439.4|708439.4|710426.1|708426.1|710447.5|708447.5|710411.7|708411.7|31
1635521200000|2021-10-29 15:26:40|710445.4|708445.4|710448.9|708448.9|710460.8|708961.1|709933.4|708411.4|34
1635521210000|2021-10-29 15:26:50|709958.9|708958.9|710458.8|708458.8|710460|708958.9|709940.8|708449.3|30
1635521220000|2021-10-29 15:27:00|710460.2|708460.2|709984.8|708984.8|710510.2|708989.5|709954.4|708460.2|36
1635521230000|2021-10-29 15:27:10|709985.4|708985.4|710049.3|709049.3|710532.5|709056.7|709982.8|708497.6|28
1635521240000|2021-10-29 15:27:20|710053.3|709053.3|710070.1|709070.1|710600.2|709102.8|710050.7|708574.7|34
1635521250000|2021-10-29 15:27:30|710588|708588|710564.7|708564.7|710611.2|709098|710055.1|708563.3|34
1635521260000|2021-10-29 15:27:40|710561.9|708561.9|710089.1|709089.1|710598.7|709093.8|710076.4|708561.9|31
1635521270000|2021-10-29 15:27:50|710092.9|709092.9|710768.2|708768.2|710812.5|709189.7|710092.8|708593.8|34
1635521280000|2021-10-29 15:28:00|710769.6|708769.6|710512|708512|710785.1|708785.1|710495.4|708495.4|40
1635521290000|2021-10-29 15:28:10|710511.1|708511.1|710387.1|708387.1|710520.5|709024.2|710024.2|708387.1|35
1635521300000|2021-10-29 15:28:20|710395.1|708395.1|710390.1|708390.1|710406.3|708406.3|710378.6|708378.6|36
1635521310000|2021-10-29 15:28:30|710391.5|708391.5|710395.4|708395.4|710444.3|708444.3|710390.7|708390.7|38
1635521320000|2021-10-29 15:28:40|710393.2|708393.2|710401.8|708401.8|710456.7|708456.7|710382.4|708382.4|33
1635521330000|2021-10-29 15:28:50|710400.8|708400.8|710396.6|708396.6|710417.8|708417.8|710385.7|708385.7|28
1635521340000|2021-10-29 15:29:00|710395.1|708395.1|710361.9|708361.9|710413.5|708413.5|710347.4|708347.4|39
1635521350000|2021-10-29 15:29:10|710363|708363|710404|708404|710428.3|708428.3|710358.9|708358.9|34
1635521360000|2021-10-29 15:29:20|710413.9|708413.9|710387.6|708387.6|710413.9|708883.9|709883.9|708354.4|34
1635521370000|2021-10-29 15:29:30|710391.5|708391.5|709744.4|708744.4|710391.5|708818.8|709744.4|708245.3|33
1635521380000|2021-10-29 15:29:40|710259.5|708259.5|710211.2|708211.2|710259.5|708259.5|710209.3|708209.3|32
1635521390000|2021-10-29 15:29:50|710208.6|708208.6|710366.2|708366.2|710366.2|708873.1|709871.9|708208.6|38
1635521400000|2021-10-29 15:30:00|710378.9|708378.9|710370.7|708370.7|710499.3|708499.3|710370.6|708370.6|37
1635521410000|2021-10-29 15:30:10|710361.4|708361.4|710221|708221|710361.4|708361.4|710198.1|708198.1|34
1635521420000|2021-10-29 15:30:20|710219.6|708219.6|710196|708196|710238|708238|710191.9|708191.9|33
1635521430000|2021-10-29 15:30:30|710193.2|708193.2|710210.6|708210.6|710235.9|708235.9|710189.5|708189.5|37
1635521440000|2021-10-29 15:30:40|710208.3|708208.3|710240.3|708240.3|710252.7|708252.7|710208.3|708208.3|39
1635521450000|2021-10-29 15:30:50|710258.1|708258.1|710189|708189|710258.1|708720.1|709677.8|708160.7|37
1635521460000|2021-10-29 15:31:00|710189.7|708189.7|710180.2|708180.2|710227.8|708700.4|709695.1|708167.1|36
1635521470000|2021-10-29 15:31:10|710177.4|708177.4|710249.8|708249.8|710270.6|708761.3|709738.3|708169.5|38
1635521480000|2021-10-29 15:31:20|709728.6|708728.6|709758.9|708758.9|710259.6|708763.9|709714.2|708208.8|38
1635521490000|2021-10-29 15:31:30|709758.8|708758.8|709762.9|708762.9|710276.8|708766.6|709758.2|708249.8|31
1635521500000|2021-10-29 15:31:40|709764.9|708764.9|710289.3|708289.3|710307.4|708764.9|709756.7|708258.9|31
1635521510000|2021-10-29 15:31:50|710285.3|708285.3|710282.4|708282.4|710307.3|708307.3|710282.4|708282.4|33
1635521520000|2021-10-29 15:32:00|710283.5|708283.5|710318.8|708318.8|710318.8|708318.8|710279|708279|31
1635521530000|2021-10-29 15:32:10|710322.7|708322.7|709675.2|708675.2|710328.5|708812|709663.7|708154.2|36
1635521540000|2021-10-29 15:32:20|709671.2|708671.2|710095.5|708095.5|710100.2|708671.2|709624.3|708083.5|30
1635521550000|2021-10-29 15:32:30|710088.5|708088.5|710098.3|708098.3|710099.8|708099.8|710080.1|708080.1|30
1635521560000|2021-10-29 15:32:40|710096.7|708096.7|709602.8|708602.8|710099.8|708602.8|709602.8|708065|31
1635521570000|2021-10-29 15:32:50|709586.8|708586.8|710187.1|708187.1|710192.4|708638.2|709585.6|708086.6|30
1635521580000|2021-10-29 15:33:00|709698.6|708698.6|709680|708680|710206.9|708716.5|709676.3|708176.7|38
1635521590000|2021-10-29 15:33:10|710179.7|708179.7|709724.2|708724.2|710218.3|708724.2|709681|708179.7|34
1635521600000|2021-10-29 15:33:20|710209.5|708209.5|709774.8|708774.8|710281.2|708790.5|709713.7|708209.5|36
1635521610000|2021-10-29 15:33:30|709775.8|708775.8|710308.8|708308.8|710322.4|708819.6|709775.3|708275.1|35
1635521620000|2021-10-29 15:33:40|710308.9|708308.9|710326.6|708326.6|710343.7|708846.3|709835.5|708308.1|31
1635521630000|2021-10-29 15:33:50|710335.1|708335.1|709860.3|708860.3|710335.1|708867.7|709859.1|708328.2|27
1635521640000|2021-10-29 15:34:00|709858.6|708858.6|709939.9|708939.9|709951.6|708951.6|709858.5|708858.5|34
1635521650000|2021-10-29 15:34:10|709943.9|708943.9|710419.9|708419.9|710424.1|708955.5|709890.3|708404.3|30
1635521660000|2021-10-29 15:34:20|710416.4|708416.4|710386.1|708386.1|710416.4|708902.5|709902.5|708383.1|28
1635521670000|2021-10-29 15:34:30|710389.3|708389.3|710404|708404|710409.9|708906.4|709903.9|708387.2|31
1635521680000|2021-10-29 15:34:40|710399.6|708399.6|710404.9|708404.9|710410.5|708915.4|709904.1|708383.4|32
1635521690000|2021-10-29 15:34:50|709904.6|708904.6|710402.1|708402.1|710439.4|708937.3|709904.6|708402.1|30
1635521700000|2021-10-29 15:35:00|710400.6|708400.6|709895.5|708895.5|710428.6|708926.5|709882.2|708387.1|34
1635521710000|2021-10-29 15:35:10|709917.1|708917.1|709932.8|708932.8|710430.7|708941.8|709912.3|708392.4|31
1635521720000|2021-10-29 15:35:20|709930.7|708930.7|709980.4|708980.4|710488.2|708983.3|709846|708348.4|33
1635521730000|2021-10-29 15:35:30|709982.4|708982.4|709987.6|708987.6|709992.3|708992.3|709980|708980|24
1635521740000|2021-10-29 15:35:40|709991.4|708991.4|710286.9|708286.9|710371.2|708991.4|709792.6|708281|35
1635521750000|2021-10-29 15:35:50|710285.2|708285.2|710278.3|708278.3|710297.9|708297.9|710271.1|708271.1|32
1635521760000|2021-10-29 15:36:00|709698.4|708698.4|710198.3|708198.3|710241.5|708698.4|709672.2|708192.6|28
1635521770000|2021-10-29 15:36:10|710188.7|708188.7|709722.4|708722.4|710209.5|708735.1|709715.7|708188.7|30
1635521780000|2021-10-29 15:36:20|709721|708721|709739.6|708739.6|709739.6|708739.6|709719.7|708719.7|17
1635521790000|2021-10-29 15:36:30|709737|708737|709630.7|708630.7|710195.9|708740|709630.7|708195.7|28
1635521800000|2021-10-29 15:36:40|709632.8|708632.8|709643.1|708643.1|710132.5|708646.5|709621|708132.5|25
1635521810000|2021-10-29 15:36:50|709645|708645|709641.9|708641.9|710124.2|708646.4|709568.2|708124.2|28
1635521820000|2021-10-29 15:37:00|710142.4|708142.4|709642.5|708642.5|710142.4|708642.5|709607.1|708141.8|34
1635521830000|2021-10-29 15:37:10|709628.8|708628.8|709612.9|708612.9|710110.9|708645.4|709610.8|708110.9|25
1635521840000|2021-10-29 15:37:20|709611.3|708611.3|710094.3|708094.3|710116.5|708611.7|709588.7|708085.7|29
1635521850000|2021-10-29 15:37:30|710092.8|708092.8|709628.5|708628.5|710118.8|708628.5|709590.4|708090.5|26
1635521860000|2021-10-29 15:37:40|709640.4|708640.4|709677.1|708677.1|710127.7|708683.3|709614.2|708127.7|32
1635521870000|2021-10-29 15:37:50|709667.6|708667.6|709614.5|708614.5|710149.3|708667.6|709603.1|708124.5|33
1635521880000|2021-10-29 15:38:00|709611|708611|709640.5|708640.5|710148.6|708640.5|709586.7|708144.5|33
1635521890000|2021-10-29 15:38:10|709641|708641|709566.9|708566.9|709657.6|708657.6|709566.9|708566.9|33
1635521900000|2021-10-29 15:38:20|709562.3|708562.3|709572.3|708572.3|709588|708588|709562.3|708562.3|27
1635521910000|2021-10-29 15:38:30|709589|708589|709627.5|708627.5|709660.4|708660.4|709576.9|708576.9|35
1635521920000|2021-10-29 15:38:40|709639.9|708639.9|709631.7|708631.7|709650.6|708650.6|709600.6|708600.6|31
1635521930000|2021-10-29 15:38:50|709629.5|708629.5|709674.1|708674.1|709692.2|708692.2|709623.2|708623.2|30
1635521940000|2021-10-29 15:39:00|709675.9|708675.9|709694.5|708694.5|710193.8|708708.9|709675.9|708192.9|28
1635521950000|2021-10-29 15:39:10|709691.5|708691.5|709710.1|708710.1|710226.5|708742|709691.4|708221.3|33
1635521960000|2021-10-29 15:39:20|709709.2|708709.2|709558.1|708558.1|710176.1|708709.2|709557.9|708060.2|31
1635521970000|2021-10-29 15:39:30|709559.5|708559.5|709574.6|708574.6|709576.7|708576.7|709559.5|708559.5|29
1635521980000|2021-10-29 15:39:40|709574.8|708574.8|709570.6|708570.6|709575.9|708575.9|709570.6|708570.6|22
1635521990000|2021-10-29 15:39:50|709571.6|708571.6|710074.8|708074.8|710074.8|708591.2|709563.9|708074.8|25
1635522000000|2021-10-29 15:40:00|709575.9|708575.9|709572.8|708572.8|709586.7|708586.7|709570.9|708570.9|25
1635522010000|2021-10-29 15:40:10|709572.4|708572.4|709609.8|708609.8|709613.9|708613.9|709572.4|708572.4|36
1635522020000|2021-10-29 15:40:20|709613|708613|709602.5|708602.5|709660.9|708660.9|709590.6|708590.6|34
1635522030000|2021-10-29 15:40:30|709607.9|708607.9|709594.7|708594.7|710067.2|708607.9|709553.5|708067.2|33
1635522040000|2021-10-29 15:40:40|709576.7|708576.7|709612.2|708612.2|710115.7|708615.8|709576.7|708109.3|29
1635522050000|2021-10-29 15:40:50|709611.2|708611.2|709736.9|708736.9|710211.2|708743|709611.2|708115.7|32
1635522060000|2021-10-29 15:41:00|709729.7|708729.7|709808.3|708808.3|710305.3|708819.4|709725.4|708304.9|32
1635522070000|2021-10-29 15:41:10|709818.2|708818.2|709776.1|708776.1|710313.6|708824.6|709774.4|708285.7|30
1635522080000|2021-10-29 15:41:20|709773.4|708773.4|709768.8|708768.8|710282.1|708790.9|709763.6|708271.5|32
1635522090000|2021-10-29 15:41:30|709761.8|708761.8|710249.3|708249.3|710249.3|708761.8|709749.4|708249.2|28
1635522100000|2021-10-29 15:41:40|709737.7|708737.7|709721.7|708721.7|710233.3|708737.7|709721.5|708225.8|27
1635522110000|2021-10-29 15:41:50|709722.2|708722.2|709724.7|708724.7|709724.9|708724.9|709718.9|708718.9|14
1635522120000|2021-10-29 15:42:00|709724.9|708724.9|710321.3|708321.3|710321.3|708786.8|709724|708321.3|25
1635522130000|2021-10-29 15:42:10|710324.4|708324.4|709757.8|708757.8|710324.4|708837.8|709754.9|708260.9|34
1635522140000|2021-10-29 15:42:20|709756.8|708756.8|709730.1|708730.1|710259.1|708757.1|709710.7|708235.6|29
1635522150000|2021-10-29 15:42:30|709719.7|708719.7|709664.7|708664.7|709742.1|708742.1|709653.7|708653.7|27
1635522160000|2021-10-29 15:42:40|709661.9|708661.9|709607.7|708607.7|710158.2|708677.8|709599.5|708110.9|31
1635522170000|2021-10-29 15:42:50|709594|708594|709586.6|708586.6|710099.3|708602|709572.4|708086.6|24
1635522180000|2021-10-29 15:43:00|709577.8|708577.8|709537|708537|709593.4|708593.4|709537|708537|28
1635522190000|2021-10-29 15:43:10|709531|708531|709535.9|708535.9|710029.2|708541.2|709531|708028.4|14
1635522200000|2021-10-29 15:43:20|709536.1|708536.1|709540|708540|709551.2|708551.2|709531.9|708531.9|16
1635522210000|2021-10-29 15:43:30|709534.3|708534.3|709480.3|708480.3|709542.7|708542.7|709476.5|708476.5|27
1635522220000|2021-10-29 15:43:40|709477.1|708477.1|709439.6|708439.6|709981.7|708496.8|709439.6|707943.4|18
1635522230000|2021-10-29 15:43:50|709942.2|707942.2|709441|708441|709947.4|708465.6|709439.6|707935.1|33
1635522240000|2021-10-29 15:44:00|709437.9|708437.9|709439.5|708439.5|709952.2|708453.3|709434.6|707931.5|30
1635522250000|2021-10-29 15:44:10|709436.1|708436.1|709464|708464|709961|708482.3|709436.1|707944.9|28
1635522260000|2021-10-29 15:44:20|709465.4|708465.4|709458.5|708458.5|709955.4|708474|709452|707955.1|21
1635522270000|2021-10-29 15:44:30|709453.6|708453.6|709452.5|708452.5|709483.8|708483.8|709451.1|708451.1|23
1635522280000|2021-10-29 15:44:40|709450.8|708450.8|709386.7|708386.7|709451.5|708451.5|709381.1|708381.1|29
1635522290000|2021-10-29 15:44:50|709390.6|708390.6|709352.2|708352.2|709392.9|708392.9|709347.4|708347.4|30
1635522300000|2021-10-29 15:45:00|709348.9|708348.9|709401.2|708401.2|709888.7|708407.1|709348.9|707866.9|33
1635522310000|2021-10-29 15:45:10|709906.3|707906.3|709485.7|708485.7|709969.7|708502.5|709394.9|707898|30
1635522320000|2021-10-29 15:45:20|709487.2|708487.2|710000.6|708000.6|710010.8|708496.5|709445.4|707946.9|32
1635522330000|2021-10-29 15:45:30|710001.6|708001.6|709483.1|708483.1|710017.5|708483.1|709458.2|707943.9|26
1635522340000|2021-10-29 15:45:40|709467.6|708467.6|709987.3|707987.3|710014.6|708467.6|709467.6|707980.6|30
1635522350000|2021-10-29 15:45:50|710001.8|708001.8|709965.9|707965.9|710001.8|708473|709464.6|707931.8|33
1635522360000|2021-10-29 15:46:00|709974.5|707974.5|709974.7|707974.7|709986.8|708481.5|709480|707963.9|24
1635522370000|2021-10-29 15:46:10|709975.1|707975.1|709516.1|708516.1|710010.6|708516.1|709487.5|707972.9|29
1635522380000|2021-10-29 15:46:20|710002.1|708002.1|709976.1|707976.1|710013.8|708500.2|709476.3|707976.1|31
1635522390000|2021-10-29 15:46:30|709974.7|707974.7|709486.7|708486.7|709990.5|708488.3|709480.9|707973.6|22
1635522400000|2021-10-29 15:46:40|710000.9|708000.9|709972.1|707972.1|710029.9|708525.5|709473|707970.9|28
1635522410000|2021-10-29 15:46:50|709979.5|707979.5|709970.2|707970.2|709985.7|708470.5|709470.5|707970.2|11
1635522420000|2021-10-29 15:47:00|709967.9|707967.9|709939.9|707939.9|709967.9|708456.3|709438|707939.3|18
1635522430000|2021-10-29 15:47:10|709940.4|707940.4|709967.2|707967.2|709967.2|708450.1|709450.1|707938|20
1635522440000|2021-10-29 15:47:20|709972.3|707972.3|709941.4|707941.4|709972.4|708463.6|709463.6|707941.4|19
1635522450000|2021-10-29 15:47:30|709941.3|707941.3|709967.7|707967.7|709980.3|708473.6|709452.9|707941.3|20
1635522460000|2021-10-29 15:47:40|709966.2|707966.2|709977.2|707977.2|709977.2|708483.4|709456.5|707943.5|14
1635522470000|2021-10-29 15:47:50|709464|708464|709950.2|707950.2|709951.9|708464|709445.2|707948.9|16
1635522480000|2021-10-29 15:48:00|709956.2|707956.2|709443.5|708443.5|709974.4|708487.5|709443.5|707948.5|20
1635522490000|2021-10-29 15:48:10|709960.6|707960.6|709439.6|708439.6|709960.6|708439.6|709438.5|707944.9|11
1635522500000|2021-10-29 15:48:20|709465.1|708465.1|709464.4|708464.4|709970.9|708508.9|709439.7|707970.9|18
1635522510000|2021-10-29 15:48:30|709470.5|708470.5|709468.6|708468.6|709502.5|708502.5|709468.6|708468.6|14
1635522520000|2021-10-29 15:48:40|709467.1|708467.1|709537.9|708537.9|710030.6|708537.9|709466.2|707992.5|19
1635522530000|2021-10-29 15:48:50|709536.6|708536.6|709542.8|708542.8|709542.8|708542.8|709525.4|708525.4|18
1635522540000|2021-10-29 15:49:00|709530|708530|709531.1|708531.1|709545.7|708545.7|709520.9|708520.9|24
1635522550000|2021-10-29 15:49:10|709540.3|708540.3|710099.8|708099.8|710101.8|708581.2|709522.4|708099.6|17
1635522560000|2021-10-29 15:49:20|710099.7|708099.7|710071|708071|710099.7|708099.7|710054.3|708054.3|11
1635522570000|2021-10-29 15:49:30|710070.9|708070.9|710068.8|708068.8|710070.9|708070.9|710060.4|708060.4|13
1635522580000|2021-10-29 15:49:40|710068.9|708068.9|709564.1|708564.1|710070.9|708564.1|709564|708068.9|6
1635522590000|2021-10-29 15:49:50|709582.2|708582.2|710115.2|708115.2|710115.2|708614.1|709554.6|708094.9|17
1635522600000|2021-10-29 15:50:00|709575.2|708575.2|710151.6|708151.6|710153.5|708645.5|709575.2|708117.3|20
1635522610000|2021-10-29 15:50:10|710149.3|708149.3|710180|708180|710203.5|708663.3|709663.3|708149.3|27
1635522620000|2021-10-29 15:50:20|710200|708200|710187.8|708187.8|710215.5|708215.5|710179.5|708179.5|25
1635522630000|2021-10-29 15:50:30|710197|708197|710196.5|708196.5|710204.6|708204.6|710190.5|708190.5|17
1635522640000|2021-10-29 15:50:40|710201.4|708201.4|710198.5|708198.5|710202.2|708202.2|710195.5|708195.5|15
1635522650000|2021-10-29 15:50:50|710198.4|708198.4|710197.3|708197.3|710205.2|708205.2|710195.4|708195.4|22
1635522660000|2021-10-29 15:51:00|710200.6|708200.6|710200.9|708200.9|710207.9|708207.9|710193.8|708193.8|16
1635522670000|2021-10-29 15:51:10|710182.4|708182.4|710174.3|708174.3|710189.7|708189.7|710170.7|708170.7|25
1635522680000|2021-10-29 15:51:20|710181.2|708181.2|710226|708226|710235.5|708235.5|710181.2|708181.2|27
1635522690000|2021-10-29 15:51:30|710224.4|708224.4|710215.3|708215.3|710225.6|708225.6|710213.2|708213.2|29
1635522700000|2021-10-29 15:51:40|710214.7|708214.7|710212.9|708212.9|710223.9|708223.9|710212.9|708212.9|13
1635522710000|2021-10-29 15:51:50|710212.6|708212.6|710254.6|708254.6|710261.1|708261.1|710207.5|708207.5|26
1635522720000|2021-10-29 15:52:00|710249.5|708249.5|710289.1|708289.1|710294.9|708294.9|710239.9|708239.9|29
1635522730000|2021-10-29 15:52:10|710292.5|708292.5|710390|708390|710409.5|708409.5|710272.2|708272.2|28
1635522740000|2021-10-29 15:52:20|710389.3|708389.3|710386|708386|710417.5|708417.5|710352.4|708352.4|25
1635522750000|2021-10-29 15:52:30|710386.4|708386.4|710369.9|708369.9|710391.5|708391.5|710363.8|708363.8|22
1635522760000|2021-10-29 15:52:40|710370|708370|710410.2|708410.2|710410.2|708410.2|710367|708367|12
1635522770000|2021-10-29 15:52:50|710402.6|708402.6|710413|708413|710431.7|708905.6|709895.1|708402|20
1635522780000|2021-10-29 15:53:00|710411.1|708411.1|710441.9|708441.9|710465.4|708947.1|709913.5|708396.7|19
1635522790000|2021-10-29 15:53:10|710436.4|708436.4|710436.9|708436.9|710440.8|708926.6|709919|708415.8|20
1635522800000|2021-10-29 15:53:20|710439.5|708439.5|710439.6|708439.6|710441.1|708441.1|710434.3|708434.3|9
1635522810000|2021-10-29 15:53:30|710440|708440|710442|708442|710455.3|708960.6|709960.6|708440|21
1635522820000|2021-10-29 15:53:40|710440.8|708440.8|710445.1|708445.1|710452.7|708452.7|710440.8|708440.8|12
1635522830000|2021-10-29 15:53:50|710456.7|708456.7|709971.9|708971.9|710480.9|708971.9|709948.2|708446.4|19
1635522840000|2021-10-29 15:54:00|709979.2|708979.2|710394.5|708394.5|710483.1|708979.6|709910|708385.7|35
1635522850000|2021-10-29 15:54:10|710395.2|708395.2|710435.2|708435.2|710439.4|708439.4|710392.8|708392.8|20
1635522860000|2021-10-29 15:54:20|710440.4|708440.4|710408.3|708408.3|710440.4|708440.4|710406.3|708406.3|21
1635522870000|2021-10-29 15:54:30|710420.1|708420.1|710358.3|708358.3|710420.1|708420.1|710355.4|708355.4|28
1635522880000|2021-10-29 15:54:40|710357.6|708357.6|710349.8|708349.8|710362.4|708362.4|710341.4|708341.4|23
1635522890000|2021-10-29 15:54:50|710347.1|708347.1|710347.5|708347.5|710353.3|708353.3|710340.7|708340.7|17
1635522900000|2021-10-29 15:55:00|710346.4|708346.4|710358.2|708358.2|710375.3|708375.3|710344.8|708344.8|16
1635522910000|2021-10-29 15:55:10|710358.3|708358.3|710404.9|708404.9|710405.2|708405.2|710358.3|708358.3|18
1635522920000|2021-10-29 15:55:20|710403.6|708403.6|710422.2|708422.2|710422.2|708422.2|710394.4|708394.4|10
1635522930000|2021-10-29 15:55:30|710397.1|708397.1|710390|708390|710411.5|708411.5|710367.5|708367.5|19
1635522940000|2021-10-29 15:55:40|710388|708388|710389.6|708389.6|710396.6|708396.6|710383.2|708383.2|13
1635522950000|2021-10-29 15:55:50|710388.6|708388.6|710392.6|708392.6|710393.9|708393.9|710388.6|708388.6|5
1635522960000|2021-10-29 15:56:00|710394.8|708394.8|710415.9|708415.9|710415.9|708415.9|710394.5|708394.5|13
1635522970000|2021-10-29 15:56:10|710396.6|708396.6|710416.1|708416.1|710416.1|708416.1|710396.5|708396.5|18
1635522980000|2021-10-29 15:56:20|710393.8|708393.8|710390.1|708390.1|710413.8|708413.8|710388.1|708388.1|14
1635522990000|2021-10-29 15:56:30|710389.5|708389.5|710394.7|708394.7|710414.2|708414.2|710370.5|708370.5|20
1635523000000|2021-10-29 15:56:40|710382.2|708382.2|710373.4|708373.4|710407|708407|710365.8|708365.8|20
1635523010000|2021-10-29 15:56:50|710372|708372|710386.1|708386.1|710386.1|708386.1|710361.7|708361.7|16
1635523020000|2021-10-29 15:57:00|710380.4|708380.4|710370.9|708370.9|710390|708869|709869|708357.3|28
1635523030000|2021-10-29 15:57:10|710365.8|708365.8|710358.4|708358.4|710367.2|708367.2|710357.7|708357.7|8
1635523040000|2021-10-29 15:57:20|710368.6|708368.6|710342.9|708342.9|710368.6|708368.6|710341.6|708341.6|18
1635523050000|2021-10-29 15:57:30|710342.5|708342.5|710334.1|708334.1|710352.6|708352.6|710324.9|708324.9|19
1635523060000|2021-10-29 15:57:40|710332.3|708332.3|710320.7|708320.7|710332.7|708332.7|710318.8|708318.8|13
1635523070000|2021-10-29 15:57:50|710317.5|708317.5|710324.6|708324.6|710325.9|708325.9|710317|708317|15
1635523080000|2021-10-29 15:58:00|710323|708323|710323.7|708323.7|710323.7|708323.7|710318.1|708318.1|3
1635523090000|2021-10-29 15:58:10|710337.3|708337.3|710334.7|708334.7|710353.4|708353.4|710324.8|708324.8|23
1635523100000|2021-10-29 15:58:20|710334.3|708334.3|710334|708334|710380.9|708380.9|710325|708325|21
1635523110000|2021-10-29 15:58:30|710370.7|708370.7|710378.3|708378.3|710392.2|708392.2|710334.4|708334.4|35
1635523120000|2021-10-29 15:58:40|710396|708396|710353.1|708353.1|710396|708396|710321.6|708321.6|32
1635523130000|2021-10-29 15:58:50|710355.5|708355.5|710387|708387|710387|708387|710325.2|708325.2|28
1635523140000|2021-10-29 15:59:00|710380.2|708380.2|710345.5|708345.5|710380.2|708380.2|710341.9|708341.9|18
1635523150000|2021-10-29 15:59:10|710343|708343|710359.5|708359.5|710363.4|708363.4|710336.4|708336.4|10
1635523160000|2021-10-29 15:59:20|710346.2|708346.2|710314.6|708314.6|710364.9|708364.9|710297.6|708297.6|20
1635523170000|2021-10-29 15:59:30|710310.4|708310.4|710386|708386|710413.4|708413.4|710307.9|708307.9|33
1635523180000|2021-10-29 15:59:40|710426.5|708426.5|710417.7|708417.7|710442.1|708442.1|710387.3|708387.3|27
1635523190000|2021-10-29 15:59:50|710418.6|708418.6|710453.6|708453.6|710475.5|708475.5|710413.3|708413.3|24
1635523200000|2021-10-29 16:00:00|710454.1|708454.1|710511.1|708511.1|710551.5|708551.5|710451|708451|32
1635523210000|2021-10-29 16:00:10|710516|708516|710441.9|708441.9|710520.5|708520.5|710441.9|708441.9|23
1635523220000|2021-10-29 16:00:20|710437.4|708437.4|710503.7|708503.7|710512.5|708512.5|710432|708432|23
1635523230000|2021-10-29 16:00:30|710520.5|708520.5|710544.2|708544.2|710556.9|708556.9|710520.5|708520.5|29
1635523240000|2021-10-29 16:00:40|710549.3|708549.3|710537.8|708537.8|710563.2|708563.2|710518.4|708518.4|32
1635523250000|2021-10-29 16:00:50|710548.7|708548.7|710532|708532|710554|708554|710507.6|708507.6|29
1635523260000|2021-10-29 16:01:00|710539.2|708539.2|710531.8|708531.8|710540.5|708540.5|710527.1|708527.1|27
1635523270000|2021-10-29 16:01:10|710527.6|708527.6|710495|708495|710547.7|708547.7|710490.2|708490.2|30
1635523280000|2021-10-29 16:01:20|710492.1|708492.1|710542.6|708542.6|710558.8|709053.2|710053.2|708492.1|25
1635523290000|2021-10-29 16:01:30|710534.6|708534.6|710544.3|708544.3|710544.9|708544.9|710522.7|708522.7|16
1635523300000|2021-10-29 16:01:40|710540.9|708540.9|710563.5|708563.5|710569.9|708569.9|710540.9|708540.9|17
1635523310000|2021-10-29 16:01:50|710559.8|708559.8|710547.9|708547.9|710560.6|708560.6|710533.5|708533.5|30
1635523320000|2021-10-29 16:02:00|710531|708531|710548.7|708548.7|710548.7|708548.7|710528.1|708528.1|37
1635523330000|2021-10-29 16:02:10|710565.6|708565.6|710556.3|708556.3|710582.7|709081.7|710078.5|708545.7|28
1635523340000|2021-10-29 16:02:20|710557|708557|710690.3|708690.3|710690.3|709074.6|710073|708556.9|26
1635523350000|2021-10-29 16:02:30|710684.2|708684.2|710705.6|708705.6|710717.6|708717.6|710662.6|708662.6|26
1635523360000|2021-10-29 16:02:40|710716.6|708716.6|710240.9|709240.9|710763.1|709240.9|710240.9|708707|26
1635523370000|2021-10-29 16:02:50|710750|708750|710774.1|708774.1|710774.1|708774.1|710720.1|708720.1|35
1635523380000|2021-10-29 16:03:00|710769.8|708769.8|710691.6|708691.6|710781.4|709248.5|710245.5|708679.3|32
1635523390000|2021-10-29 16:03:10|710688.6|708688.6|710691.1|708691.1|710723.2|708723.2|710658.6|708658.6|31
1635523400000|2021-10-29 16:03:20|710688.3|708688.3|710568.8|708568.8|710688.3|709073.3|710073.3|708564.9|28
1635523410000|2021-10-29 16:03:30|710553.6|708553.6|710500.3|708500.3|710565.2|708565.2|710466.8|708466.8|36
1635523420000|2021-10-29 16:03:40|710482.3|708482.3|710568.1|708568.1|710568.1|708568.1|710482.3|708482.3|26
1635523430000|2021-10-29 16:03:50|710563.2|708563.2|710486|708486|710563.4|708563.4|710486|708486|25
1635523440000|2021-10-29 16:04:00|710490|708490|710452.2|708452.2|710510.9|708510.9|710451.7|708451.7|29
1635523450000|2021-10-29 16:04:10|710451.9|708451.9|710476|708476|710514.1|708514.1|710451.9|708451.9|29
1635523460000|2021-10-29 16:04:20|710463.5|708463.5|710392.4|708392.4|710474.7|708474.7|710386.2|708386.2|26
1635523470000|2021-10-29 16:04:30|710393.6|708393.6|710409.7|708409.7|710431.6|708431.6|710391.9|708391.9|25
1635523480000|2021-10-29 16:04:40|710407.5|708407.5|710412.3|708412.3|710418.7|708418.7|710395|708395|22
1635523490000|2021-10-29 16:04:50|710411.1|708411.1|710410.2|708410.2|710414.7|708941.9|709913.3|708403.7|21
1635523500000|2021-10-29 16:05:00|710410|708410|710424.8|708424.8|710435.8|708435.8|710407.8|708407.8|29
1635523510000|2021-10-29 16:05:10|710422.4|708422.4|710429.4|708429.4|710437.3|708437.3|710416.2|708416.2|17
1635523520000|2021-10-29 16:05:20|710429.8|708429.8|710468.3|708468.3|710498.4|708995.9|709987.2|708429.8|22
1635523530000|2021-10-29 16:05:30|710471.5|708471.5|710544|708544|710544|708544|710471.5|708471.5|20
1635523540000|2021-10-29 16:05:40|710551.5|708551.5|710496.6|708496.6|710551.5|709016.6|710005.3|708491.8|21
1635523550000|2021-10-29 16:05:50|710491.2|708491.2|710490.8|708490.8|710501.6|708501.6|710483.8|708483.8|23
1635523560000|2021-10-29 16:06:00|710493.1|708493.1|710494.7|708494.7|710495.1|708994.9|709994.9|708487.5|13
1635523570000|2021-10-29 16:06:10|710490.9|708490.9|710503.5|708503.5|710503.5|708503.5|710481.4|708481.4|11
1635523580000|2021-10-29 16:06:20|710500.2|708500.2|710584.6|708584.6|710597.5|708597.5|710495.3|708495.3|27
1635523590000|2021-10-29 16:06:30|710590.5|708590.5|710070.6|709070.6|710592.7|709078|710061.3|708573.6|24
1635523600000|2021-10-29 16:06:40|710065.3|709065.3|710070.4|709070.4|710585.3|709078.5|710064.2|708536.6|26
1635523610000|2021-10-29 16:06:50|710068.8|709068.8|710571.8|708571.8|710588.7|709105.2|710067.8|708551.3|31
1635523620000|2021-10-29 16:07:00|710576.4|708576.4|710501|708501|710616.9|709138.2|709971.1|708480.8|29
1635523630000|2021-10-29 16:07:10|710493.8|708493.8|710423.3|708423.3|710499.2|708991.3|709991.3|708423.3|35
1635523640000|2021-10-29 16:07:20|710419.1|708419.1|710325.1|708325.1|710420.2|708420.2|710323|708323|32
1635523650000|2021-10-29 16:07:30|710324.4|708324.4|710323.5|708323.5|710328.1|708328.1|710310.9|708310.9|28
1635523660000|2021-10-29 16:07:40|710323.3|708323.3|710305.4|708305.4|710324.6|708324.6|710287.5|708287.5|20
1635523670000|2021-10-29 16:07:50|710299.2|708299.2|710300.7|708300.7|710325.1|708325.1|710297.9|708297.9|26
1635523680000|2021-10-29 16:08:00|710300.1|708300.1|710302.5|708302.5|710310.1|708310.1|710297.7|708297.7|19
1635523690000|2021-10-29 16:08:10|710301.1|708301.1|710298.2|708298.2|710303.9|708303.9|710294.8|708294.8|18
1635523700000|2021-10-29 16:08:20|710297.8|708297.8|710301.4|708301.4|710320.7|708320.7|710287.4|708287.4|25
1635523710000|2021-10-29 16:08:30|710299.2|708299.2|710293.5|708293.5|710300|708300|710286.9|708286.9|13
1635523720000|2021-10-29 16:08:40|710290|708290|710289.9|708289.9|710295.8|708295.8|710287.2|708287.2|17
1635523730000|2021-10-29 16:08:50|710288.7|708288.7|710283.7|708283.7|710300|708802.1|709790.5|708280.4|20
1635523740000|2021-10-29 16:09:00|710279|708279|710276.8|708276.8|710281.8|708788|709774.7|708260|29
1635523750000|2021-10-29 16:09:10|710279.1|708279.1|710254.7|708254.7|710279.1|708783.2|709762|708247.6|21
1635523760000|2021-10-29 16:09:20|710247.3|708247.3|710200.3|708200.3|710252.1|708252.1|710196.1|708196.1|24
1635523770000|2021-10-29 16:09:30|710197.5|708197.5|710172.9|708172.9|710205.1|708708|709686|708172.9|18
1635523780000|2021-10-29 16:09:40|710169|708169|710152.7|708152.7|710192.1|708680|709680|708148.7|24
1635523790000|2021-10-29 16:09:50|710150.9|708150.9|710120.5|708120.5|710150.9|708150.9|710116.4|708116.4|22
1635523800000|2021-10-29 16:10:00|710124.8|708124.8|710156.8|708156.8|710174.4|708666|709658.3|708124.8|20
1635523810000|2021-10-29 16:10:10|710156.7|708156.7|710148.5|708148.5|710164|708645.1|709645.1|708144.4|17
1635523820000|2021-10-29 16:10:20|709653.1|708653.1|710287.7|708287.7|710287.7|708767.9|709653.1|708174|32
1635523830000|2021-10-29 16:10:30|710281.8|708281.8|709778|708778|710282.5|708787.7|709778|708264.4|23
1635523840000|2021-10-29 16:10:40|709775.7|708775.7|710260.3|708260.3|710263|708779.1|709761.1|708248.2|32
1635523850000|2021-10-29 16:10:50|710259.7|708259.7|710331.8|708331.8|710345.7|708841.5|709823.2|708246.2|35
1635523860000|2021-10-29 16:11:00|710297.1|708297.1|710370|708370|710370|708731.6|709731.6|708261.5|40
1635523870000|2021-10-29 16:11:10|710353.9|708353.9|710369.2|708369.2|710380.5|708380.5|710341.6|708341.6|36
1635523880000|2021-10-29 16:11:20|710367.8|708367.8|710369.4|708369.4|710374.7|708374.7|710367.8|708367.8|30
1635523890000|2021-10-29 16:11:30|710367.4|708367.4|710342.3|708342.3|710367.4|708849.2|709849.2|708337.3|19
1635523900000|2021-10-29 16:11:40|710341.6|708341.6|710369.9|708369.9|710390.3|708895.4|709887.4|708341.6|27
1635523910000|2021-10-29 16:11:50|710365.4|708365.4|710485.6|708485.6|710505.7|708863.4|709861.2|708358.9|20
1635523920000|2021-10-29 16:12:00|710484.2|708484.2|710475.3|708475.3|710528.7|708528.7|710469.4|708469.4|37
1635523930000|2021-10-29 16:12:10|710535.1|708535.1|710485.9|708485.9|710536.2|709023.5|710019|708477.1|36
1635523940000|2021-10-29 16:12:20|710486.1|708486.1|710498.7|708498.7|710505|708987.5|709987.5|708480.9|26
1635523950000|2021-10-29 16:12:30|710497.6|708497.6|710503.9|708503.9|710520|708520|710482.5|708482.5|22
1635523960000|2021-10-29 16:12:40|710500.9|708500.9|710448.7|708448.7|710500.9|708942.7|709933.2|708439.3|19
1635523970000|2021-10-29 16:12:50|710448.8|708448.8|710428.6|708428.6|710467.9|708467.9|710428.6|708428.6|28
1635523980000|2021-10-29 16:13:00|710447|708447|710445.3|708445.3|710460.9|708460.9|710422.8|708422.8|25
1635523990000|2021-10-29 16:13:10|710443.6|708443.6|710461.5|708461.5|710491|708491|710435.3|708435.3|28
1635524000000|2021-10-29 16:13:20|710462.3|708462.3|710397.4|708397.4|710483.1|708904|709900.1|708397.4|20
1635524010000|2021-10-29 16:13:30|710398|708398|710392.9|708392.9|710435.8|708904.5|709895.2|708392.5|18
1635524020000|2021-10-29 16:13:40|710393.9|708393.9|710408.2|708408.2|710408.2|708901.9|709896.1|708389.6|19
1635524030000|2021-10-29 16:13:50|709896.6|708896.6|709891|708891|710409.4|708900.5|709891|708389.6|15
1635524040000|2021-10-29 16:14:00|709890|708890|710284.5|708284.5|710387.7|708893.7|709853.6|708284.5|30
1635524050000|2021-10-29 16:14:10|710284.1|708284.1|710324.4|708324.4|710339.4|708339.4|710284.1|708284.1|30
1635524060000|2021-10-29 16:14:20|710314.9|708314.9|710318.2|708318.2|710394.8|708913.8|709833.7|708313.5|31
1635524070000|2021-10-29 16:14:30|710291.9|708291.9|710277.6|708277.6|710291.9|708291.9|710235.1|708235.1|34
1635524080000|2021-10-29 16:14:40|710279|708279|710237.3|708237.3|710279|708279|710236.6|708236.6|27
1635524090000|2021-10-29 16:14:50|710233.7|708233.7|710342.4|708342.4|710356|708754.9|709754.9|708233.7|28
1635524100000|2021-10-29 16:15:00|710364|708364|710343.1|708343.1|710378.7|708378.7|710332|708332|31
1635524110000|2021-10-29 16:15:10|710371.7|708371.7|710347.9|708347.9|710384|708384|710340.9|708340.9|30
1635524120000|2021-10-29 16:15:20|710348.5|708348.5|710369.3|708369.3|710369.3|708369.3|710344.5|708344.5|22
1635524130000|2021-10-29 16:15:30|710374.1|708374.1|710360.4|708360.4|710396.3|708396.3|710360.4|708360.4|28
1635524140000|2021-10-29 16:15:40|710354.4|708354.4|710368.6|708368.6|710378.1|708378.1|710354.3|708354.3|22
1635524150000|2021-10-29 16:15:50|710365.5|708365.5|710466.7|708466.7|710470.4|708470.4|710364.9|708364.9|29
1635524160000|2021-10-29 16:16:00|710471.2|708471.2|710494.5|708494.5|710519.5|708519.5|710457.7|708457.7|37
1635524170000|2021-10-29 16:16:10|710525.4|708525.4|710630.2|708630.2|710632.9|708632.9|710520.4|708520.4|34
1635524180000|2021-10-29 16:16:20|710631.6|708631.6|710577.4|708577.4|710634.5|708634.5|710573|708573|34
1635524190000|2021-10-29 16:16:30|710574.6|708574.6|710633.2|708633.2|710651.5|708651.5|710574.6|708574.6|27
1635524200000|2021-10-29 16:16:40|710635|708635|710784.8|708784.8|710784.8|708784.8|710615.6|708615.6|30
1635524210000|2021-10-29 16:16:50|710781.8|708781.8|710870.3|708870.3|710886|708886|710776.1|708776.1|30
1635524220000|2021-10-29 16:17:00|710872.6|708872.6|710798.2|708798.2|710885.3|708885.3|710784.6|708784.6|34
1635524230000|2021-10-29 16:17:10|710800.9|708800.9|710770.3|708770.3|710803.2|708803.2|710757.9|708757.9|20
1635524240000|2021-10-29 16:17:20|710770.9|708770.9|710765.3|708765.3|710777.4|708777.4|710765.3|708765.3|23
1635524250000|2021-10-29 16:17:30|710754.1|708754.1|710725.8|708725.8|710762.7|708762.7|710717.7|708717.7|27
1635524260000|2021-10-29 16:17:40|710724.9|708724.9|710714|708714|710724.9|708724.9|710701.9|708701.9|25
1635524270000|2021-10-29 16:17:50|710714.4|708714.4|710721.3|708721.3|710721.3|708721.3|710694.4|708694.4|25
1635524280000|2021-10-29 16:18:00|710719.3|708719.3|710717.5|708717.5|710719.3|708719.3|710703|708703|25
1635524290000|2021-10-29 16:18:10|710716.7|708716.7|710752.7|708752.7|710756.9|709219.1|710212|708715|22
1635524300000|2021-10-29 16:18:20|710752.8|708752.8|710773.8|708773.8|710777.6|708777.6|710752.8|708752.8|19
1635524310000|2021-10-29 16:18:30|710772.4|708772.4|710778.6|708778.6|710802.4|708802.4|710770.9|708770.9|24
1635524320000|2021-10-29 16:18:40|710775.5|708775.5|710759.7|708759.7|710775.5|709276|710270|708752.9|18
1635524330000|2021-10-29 16:18:50|710762.4|708762.4|710761.5|708761.5|710776.6|708776.6|710758|708758|24
1635524340000|2021-10-29 16:19:00|710753.7|708753.7|710693.8|708693.8|710759.9|709153.2|710153.2|708641.1|28
1635524350000|2021-10-29 16:19:10|710693.3|708693.3|710720.3|708720.3|710720.8|708720.8|710688.9|708688.9|29
1635524360000|2021-10-29 16:19:20|710720|708720|710712.8|708712.8|710723.1|708723.1|710710|708710|16
1635524370000|2021-10-29 16:19:30|710711.6|708711.6|710712.6|708712.6|710728.3|708728.3|710697.9|708697.9|25
1635524380000|2021-10-29 16:19:40|710710.9|708710.9|710690|708690|710716.7|708716.7|710684.4|708684.4|26
1635524390000|2021-10-29 16:19:50|710690.1|708690.1|710687.1|708687.1|710700.3|708700.3|710680.1|708680.1|25
1635524400000|2021-10-29 16:20:00|710684.7|708684.7|710696.3|708696.3|710709.4|708709.4|710682.6|708682.6|31
1635524410000|2021-10-29 16:20:10|710696.6|708696.6|710680|708680|710706.8|708706.8|710678.4|708678.4|35
1635524420000|2021-10-29 16:20:20|710680.9|708680.9|710697.7|708697.7|710701.9|708701.9|710676.2|708676.2|23
1635524430000|2021-10-29 16:20:30|710696.2|708696.2|710708.4|708708.4|710710.9|708710.9|710696.2|708696.2|16
1635524440000|2021-10-29 16:20:40|710704.8|708704.8|710702.7|708702.7|710710.1|708710.1|710702.3|708702.3|9
1635524450000|2021-10-29 16:20:50|710703.1|708703.1|710721.1|708721.1|710730.7|708730.7|710702.8|708702.8|12
1635524460000|2021-10-29 16:21:00|710719.8|708719.8|710172.3|709172.3|710729.1|709183.8|710172.3|708672.1|17
1635524470000|2021-10-29 16:21:10|710186.5|709186.5|710672.6|708672.6|710684.3|709186.5|710175.1|708671.7|20
1635524480000|2021-10-29 16:21:20|710672.7|708672.7|710677.9|708677.9|710685.2|708685.2|710672.7|708672.7|15
1635524490000|2021-10-29 16:21:30|710676.7|708676.7|710655|708655|710688.4|708688.4|710655|708655|21
1635524500000|2021-10-29 16:21:40|710650|708650|710768.7|708768.7|710776.4|708776.4|710644.3|708644.3|21
1635524510000|2021-10-29 16:21:50|710768|708768|710764.7|708764.7|710780|708780|710758.7|708758.7|27
1635524520000|2021-10-29 16:22:00|710764.3|708764.3|710769|708769|710778.3|708778.3|710761.2|708761.2|24
1635524530000|2021-10-29 16:22:10|710762.2|708762.2|710737.7|708737.7|710762.2|708762.2|710737.7|708737.7|22
1635524540000|2021-10-29 16:22:20|710750.6|708750.6|710731.7|708731.7|710750.6|708750.6|710727.4|708727.4|18
1635524550000|2021-10-29 16:22:30|710732.7|708732.7|710693|708693|710742.5|708742.5|710691.2|708691.2|20
1635524560000|2021-10-29 16:22:40|710685.1|708685.1|710704.8|708704.8|710707.2|708707.2|710685.1|708685.1|16
1635524570000|2021-10-29 16:22:50|710706.5|708706.5|710810.4|708810.4|710811.9|709278.3|710264|708702.2|30
1635524580000|2021-10-29 16:23:00|710805.9|708805.9|710786.6|708786.6|710812.9|708812.9|710781.8|708781.8|22
1635524590000|2021-10-29 16:23:10|710791.2|708791.2|710778.1|708778.1|710791.5|708791.5|710775.4|708775.4|27
1635524600000|2021-10-29 16:23:20|710778.2|708778.2|710775|708775|710785.6|708785.6|710765.2|708765.2|20
1635524610000|2021-10-29 16:23:30|710770.8|708770.8|710771.7|708771.7|710799.6|709295.6|710295.6|708767.3|21
1635524620000|2021-10-29 16:23:40|710769.8|708769.8|710774|708774|710802.1|708802.1|710763.9|708763.9|25
1635524630000|2021-10-29 16:23:50|710773.3|708773.3|710772.5|708772.5|710777.1|708777.1|710763.8|708763.8|21
1635524640000|2021-10-29 16:24:00|710774.4|708774.4|710686.1|708686.1|710774.4|708774.4|710684.1|708684.1|34
1635524650000|2021-10-29 16:24:10|710683|708683|710727.3|708727.3|710761.2|708761.2|710681.6|708681.6|32
1635524660000|2021-10-29 16:24:20|710756.1|708756.1|710342.3|709342.3|710808|709342.3|710342.3|708719.7|25
1635524670000|2021-10-29 16:24:30|710381.4|709381.4|710853.5|708853.5|710897.6|709381.4|710367.4|708847.9|30
1635524680000|2021-10-29 16:24:40|710856.8|708856.8|710937.1|708937.1|710947.9|708947.9|710856.8|708856.8|34
1635524690000|2021-10-29 16:24:50|710937.6|708937.6|710940.9|708940.9|710941.5|708941.5|710933.9|708933.9|29
1635524700000|2021-10-29 16:25:00|710941.1|708941.1|710976|708976|710983.2|708983.2|710940.3|708940.3|28
1635524710000|2021-10-29 16:25:10|710975.3|708975.3|710977.3|708977.3|710986.6|708986.6|710974.8|708974.8|19
1635524720000|2021-10-29 16:25:20|710978.6|708978.6|710998.4|708998.4|711034.9|709034.9|710978.6|708978.6|31
1635524730000|2021-10-29 16:25:30|710991.5|708991.5|711131.3|709131.3|711138.3|709138.3|710990.7|708990.7|34
1635524740000|2021-10-29 16:25:40|711132|709132|711122|709122|711158.9|709158.9|711120.9|709120.9|30
1635524750000|2021-10-29 16:25:50|711120.7|709120.7|711147|709147|711147.2|709147.2|711115.2|709115.2|31
1635524760000|2021-10-29 16:26:00|711122.7|709122.7|711101.7|709101.7|711146.5|709146.5|711099|709099|30
1635524770000|2021-10-29 16:26:10|711101.9|709101.9|711094.5|709094.5|711102.9|709102.9|711093.4|709093.4|27
1635524780000|2021-10-29 16:26:20|711094.8|709094.8|711071.5|709071.5|711098.2|709098.2|711057.7|709057.7|31
1635524790000|2021-10-29 16:26:30|711069.2|709069.2|711082.3|709082.3|711082.3|709082.3|711064.9|709064.9|27
1635524800000|2021-10-29 16:26:40|711072.4|709072.4|711077.6|709077.6|711077.6|709077.6|711064.9|709064.9|29
1635524810000|2021-10-29 16:26:50|711078.1|709078.1|711084.6|709084.6|711089.5|709089.5|711074.6|709074.6|27
1635524820000|2021-10-29 16:27:00|711083.8|709083.8|711073.6|709073.6|711088.6|709088.6|711073.6|709073.6|26
1635524830000|2021-10-29 16:27:10|711067.9|709067.9|711074.6|709074.6|711081.4|709081.4|711061.5|709061.5|30
1635524840000|2021-10-29 16:27:20|711075.5|709075.5|711035|709035|711076.2|709076.2|711034.2|709034.2|29
1635524850000|2021-10-29 16:27:30|711026.6|709026.6|711024.4|709024.4|711057.5|709057.5|711018.5|709018.5|35
1635524860000|2021-10-29 16:27:40|711024.6|709024.6|710962.9|708962.9|711030.6|709030.6|710959.8|708959.8|31
1635524870000|2021-10-29 16:27:50|710962.5|708962.5|710873.7|708873.7|710962.5|708962.5|710866.2|708866.2|32
1635524880000|2021-10-29 16:28:00|710873.2|708873.2|710900.5|708900.5|710909.7|708909.7|710873.2|708873.2|30
1635524890000|2021-10-29 16:28:10|710906.8|708906.8|710903.4|708903.4|710911.7|708911.7|710898.3|708898.3|30
1635524900000|2021-10-29 16:28:20|710901.6|708901.6|710897.5|708897.5|710913.1|708913.1|710897.5|708897.5|23
1635524910000|2021-10-29 16:28:30|710902.1|708902.1|711000.2|709000.2|711017.2|709017.2|710896.9|708896.9|28
1635524920000|2021-10-29 16:28:40|710997.6|708997.6|711047.5|709047.5|711047.5|709047.5|710997.6|708997.6|30
1635524930000|2021-10-29 16:28:50|711046.7|709046.7|711024.3|709024.3|711057.5|709057.5|711019|709019|25
1635524940000|2021-10-29 16:29:00|711022|709022|711043.8|709043.8|711053.7|709053.7|711021.9|709021.9|33
1635524950000|2021-10-29 16:29:10|711036.9|709036.9|710962.3|708962.3|711045.6|709045.6|710957.8|708957.8|28
1635524960000|2021-10-29 16:29:20|710957.6|708957.6|710954.6|708954.6|710958.4|708958.4|710949.5|708949.5|24
1635524970000|2021-10-29 16:29:30|710954.4|708954.4|710952.4|708952.4|710970.1|708970.1|710941.9|708941.9|24
1635524980000|2021-10-29 16:29:40|710951.7|708951.7|710874.2|708874.2|710972|709421.6|710421.6|708874.2|18
1635524990000|2021-10-29 16:29:50|710875.5|708875.5|710771.8|708771.8|710883.1|709288.9|710253.6|708768.2|27
1635525000000|2021-10-29 16:30:00|710780.3|708780.3|710809.3|708809.3|710811.4|709299.3|710295.5|708757.3|33
1635525010000|2021-10-29 16:30:10|710805.3|708805.3|710803.1|708803.1|710807.8|708807.8|710796.6|708796.6|25
1635525020000|2021-10-29 16:30:20|710795.1|708795.1|710800.9|708800.9|710813.5|709274.7|710271.5|708779|20
1635525030000|2021-10-29 16:30:30|710798.5|708798.5|710775|708775|710821.6|709309.1|710279.4|708775|24
1635525040000|2021-10-29 16:30:40|710777.1|708777.1|710843.8|708843.8|710853.8|709337.3|710267.2|708777.1|24
1635525050000|2021-10-29 16:30:50|710834.4|708834.4|710818.6|708818.6|710844.3|709321.8|710321.8|708818.3|22
1635525060000|2021-10-29 16:31:00|710819.8|708819.8|710830.9|708830.9|710834.3|708834.3|710819.8|708819.8|10
1635525070000|2021-10-29 16:31:10|710831.5|708831.5|710861|708861|710876.3|708876.3|710830.9|708830.9|29
1635525080000|2021-10-29 16:31:20|710353|709353|710865.7|708865.7|710869.2|709358.6|710351|708850.6|17
1635525090000|2021-10-29 16:31:30|710869.3|708869.3|710838.8|708838.8|710869.3|708869.3|710838.8|708838.8|19
1635525100000|2021-10-29 16:31:40|710843.4|708843.4|710896.3|708896.3|710904.9|709408.1|710395.9|708842.5|18
1635525110000|2021-10-29 16:31:50|710892.9|708892.9|710903|708903|710935.1|708935.1|710892.9|708892.9|16
1635525120000|2021-10-29 16:32:00|710902.7|708902.7|710904.5|708904.5|710906.6|709402.2|710390.5|708890.2|26
1635525130000|2021-10-29 16:32:10|710905|708905|710909.9|708909.9|710917.4|708917.4|710898.4|708898.4|32
1635525140000|2021-10-29 16:32:20|710904.1|708904.1|710863.1|708863.1|710904.1|709378.5|710375.5|708861.6|19
1635525150000|2021-10-29 16:32:30|710865.9|708865.9|710876.5|708876.5|710880.2|708880.2|710865.9|708865.9|16
1635525160000|2021-10-29 16:32:40|710875.1|708875.1|710890.2|708890.2|710893.4|708893.4|710875.1|708875.1|14
1635525170000|2021-10-29 16:32:50|710890.5|708890.5|710887.8|708887.8|710890.5|708890.5|710883.4|708883.4|11
1635525180000|2021-10-29 16:33:00|710886.5|708886.5|710959|708959|710989.1|709478.8|710478.8|708883.5|31
1635525190000|2021-10-29 16:33:10|710966.3|708966.3|710973.5|708973.5|710976.4|708976.4|710966.3|708966.3|17
1635525200000|2021-10-29 16:33:20|710974.7|708974.7|710466.5|709466.5|710974.7|709471|710461.8|708968.1|19
1635525210000|2021-10-29 16:33:30|710464.3|709464.3|710975.1|708975.1|711005.6|709502.8|710464.3|708964|25
1635525220000|2021-10-29 16:33:40|710976.5|708976.5|710980.1|708980.1|711005.2|709506.3|710476.3|708960|33
1635525230000|2021-10-29 16:33:50|710978.9|708978.9|710494.3|709494.3|711002.6|709494.3|710494.3|708975.5|25
1635525240000|2021-10-29 16:34:00|710494.2|709494.2|710986.8|708986.8|710999.7|709494.3|710493|708979.1|21
1635525250000|2021-10-29 16:34:10|710986.3|708986.3|711016.1|709016.1|711034.8|709533.4|710491.1|708983.5|19
1635525260000|2021-10-29 16:34:20|711017.7|709017.7|711000|709000|711046.5|709544.1|710513.8|708992.2|29
1635525270000|2021-10-29 16:34:30|711000.8|709000.8|711017.9|709017.9|711020.5|709020.5|711000.8|709000.8|17
1635525280000|2021-10-29 16:34:40|711018.7|709018.7|710517.3|709517.3|711018.7|709535.6|710514.3|709016.9|14
1635525290000|2021-10-29 16:34:50|710513.6|709513.6|711010|709010|711021.2|709513.6|710513.6|709005|12
1635525300000|2021-10-29 16:35:00|711005|709005|710959.5|708959.5|711010|709491.2|710451.1|708942.5|23
1635525310000|2021-10-29 16:35:10|710956.6|708956.6|710934.9|708934.9|710956.6|708956.6|710933.3|708933.3|21
1635525320000|2021-10-29 16:35:20|710934.4|708934.4|710924.5|708924.5|710936.5|708936.5|710923.8|708923.8|19
1635525330000|2021-10-29 16:35:30|710925.4|708925.4|710872.1|708872.1|710925.6|708925.6|710867.9|708867.9|23
1635525340000|2021-10-29 16:35:40|710872|708872|710345.8|709345.8|710892|709370.8|710345.6|708848.9|25
1635525350000|2021-10-29 16:35:50|710353.9|709353.9|710341.8|709341.8|710857.3|709357|710338.2|708847.4|27
1635525360000|2021-10-29 16:36:00|710340.6|709340.6|710337.7|709337.7|710358.8|709358.8|710335.6|709335.6|18
1635525370000|2021-10-29 16:36:10|710345.5|709345.5|710840.4|708840.4|710840.4|709345.6|710336.1|708840.4|16
1635525380000|2021-10-29 16:36:20|710841.5|708841.5|710336.7|709336.7|710876|709352|710334.1|708830.8|23
1635525390000|2021-10-29 16:36:30|710335.1|709335.1|710794.3|708794.3|710850.3|709335.1|710308.5|708787.5|33
1635525400000|2021-10-29 16:36:40|710795.1|708795.1|710226.5|709226.5|710804.5|709303.5|710226.3|708784.8|19
1635525410000|2021-10-29 16:36:50|710221.6|709221.6|710200.4|709200.4|710722.4|709235.5|710199.6|708715.9|30
1635525420000|2021-10-29 16:37:00|710201.2|709201.2|710692.4|708692.4|710703.8|709215|710197|708692.4|26
1635525430000|2021-10-29 16:37:10|710695.3|708695.3|710721.1|708721.1|710735.9|709195.9|710192|708695.3|22
1635525440000|2021-10-29 16:37:20|710727.6|708727.6|710729.6|708729.6|710729.6|709231.8|710225.7|708725.4|18
1635525450000|2021-10-29 16:37:30|710730.7|708730.7|710705.9|708705.9|710730.7|708730.7|710705.9|708705.9|18
1635525460000|2021-10-29 16:37:40|710716.5|708716.5|710711.7|708711.7|710722.6|708722.6|710711.7|708711.7|16
1635525470000|2021-10-29 16:37:50|710712.7|708712.7|710710.2|708710.2|710717|708717|710705.4|708705.4|11
1635525480000|2021-10-29 16:38:00|710712.8|708712.8|710712.4|708712.4|710713.2|709215.8|710208.5|708709.5|13
1635525490000|2021-10-29 16:38:10|710717.6|708717.6|710203.7|709203.7|710722.4|709203.7|710203.7|708702.1|16
1635525500000|2021-10-29 16:38:20|710692.3|708692.3|710742.6|708742.6|710742.6|709237.3|710189.6|708676.7|25
1635525510000|2021-10-29 16:38:30|710245.7|709245.7|710274.7|709274.7|710774.9|709276.9|710242.9|708751.2|25
1635525520000|2021-10-29 16:38:40|710789.6|708789.6|710772.7|708772.7|710797.2|708797.2|710769.3|708769.3|13
1635525530000|2021-10-29 16:38:50|710773.1|708773.1|710261.3|709261.3|710778|709265|710260.5|708773.1|10
1635525540000|2021-10-29 16:39:00|710262.7|709262.7|710265|709265|710265|709265|710260.4|709260.4|12
1635525550000|2021-10-29 16:39:10|710263.5|709263.5|710791.6|708791.6|710809.1|709288.9|710261.8|708787.9|19
1635525560000|2021-10-29 16:39:20|710793.8|708793.8|710806.2|708806.2|710806.6|708806.6|710782.6|708782.6|23
1635525570000|2021-10-29 16:39:30|710785.9|708785.9|710778.9|708778.9|710787.9|708787.9|710772.7|708772.7|18
1635525580000|2021-10-29 16:39:40|710772.4|708772.4|710782.4|708782.4|710787.6|708787.6|710772.4|708772.4|16
1635525590000|2021-10-29 16:39:50|710782.7|708782.7|710869.3|708869.3|710889.8|708889.8|710777.1|708777.1|16
1635525600000|2021-10-29 16:40:00|710875.1|708875.1|710873|708873|710879.2|708879.2|710869|708869|17
1635525610000|2021-10-29 16:40:10|710874.2|708874.2|711007.9|709007.9|711011.3|709011.3|710863.3|708863.3|28
1635525620000|2021-10-29 16:40:20|710992|708992|710965.8|708965.8|711002|709002|710948.8|708948.8|31
1635525630000|2021-10-29 16:40:30|710965.9|708965.9|710962.5|708962.5|710972.5|708972.5|710962.4|708962.4|20
1635525640000|2021-10-29 16:40:40|710964.6|708964.6|710976.7|708976.7|710976.7|708976.7|710958.6|708958.6|17
1635525650000|2021-10-29 16:40:50|710975|708975|710941.6|708941.6|710975.6|708975.6|710941.6|708941.6|18
1635525660000|2021-10-29 16:41:00|710947.6|708947.6|710958.8|708958.8|710964|708964|710942.7|708942.7|17
1635525670000|2021-10-29 16:41:10|710960.5|708960.5|711004.3|709004.3|711005|709005|710958|708958|24
1635525680000|2021-10-29 16:41:20|710989|708989|710976.2|708976.2|711002.5|709478.9|710478.9|708959.8|24
1635525690000|2021-10-29 16:41:30|710974|708974|710958.3|708958.3|710999.7|708999.7|710952.6|708952.6|27
1635525700000|2021-10-29 16:41:40|710960|708960|710929.5|708929.5|710978.1|708978.1|710929.5|708929.5|25
1635525710000|2021-10-29 16:41:50|710920.5|708920.5|710875.7|708875.7|710944.6|709403.8|710401.3|708875.7|31
1635525720000|2021-10-29 16:42:00|710866.7|708866.7|710847|708847|710866.7|708866.7|710839|708839|26
1635525730000|2021-10-29 16:42:10|710847.9|708847.9|710819.1|708819.1|710852.4|708852.4|710817.7|708817.7|21
1635525740000|2021-10-29 16:42:20|710812.5|708812.5|710775.9|708775.9|710812.5|709292.7|710291|708772.3|27
1635525750000|2021-10-29 16:42:30|710774.8|708774.8|710268.7|709268.7|710795.9|709283.9|710268.1|708772.7|27
1635525760000|2021-10-29 16:42:40|710263.8|709263.8|710289|709289|710791.9|709298.9|710261.1|708764.2|20
1635525770000|2021-10-29 16:42:50|710277.8|709277.8|710772.1|708772.1|710775.4|709295.2|710272.8|708772.1|18
1635525780000|2021-10-29 16:43:00|710772|708772|710258.7|709258.7|710776.4|709264.6|710258.7|708771.5|17
1635525790000|2021-10-29 16:43:10|710760.9|708760.9|710220|709220|710777.8|709260.3|710217.5|708725.4|16
1635525800000|2021-10-29 16:43:20|710225|709225|710750.2|708750.2|710750.2|709236.7|710225|708726.5|17
1635525810000|2021-10-29 16:43:30|710742.3|708742.3|710229|709229|710755.8|709238|710222.5|708732.5|25
1635525820000|2021-10-29 16:43:40|710225.7|709225.7|710796.5|708796.5|710800.9|709300.1|710220.5|708763.1|32
1635525830000|2021-10-29 16:43:50|710795.5|708795.5|710793.6|708793.6|710804.7|708804.7|710789.4|708789.4|27
1635525840000|2021-10-29 16:44:00|710798.3|708798.3|710796|708796|710806.7|708806.7|710789.2|708789.2|25
1635525850000|2021-10-29 16:44:10|710796.1|708796.1|710789.2|708789.2|710798.1|708798.1|710789.2|708789.2|18
1635525860000|2021-10-29 16:44:20|710787.4|708787.4|710789.4|708789.4|710790.2|709285.6|710285.6|708770.8|20
1635525870000|2021-10-29 16:44:30|710789.1|708789.1|710787.7|708787.7|710791|709282.2|710282.2|708780.5|13
1635525880000|2021-10-29 16:44:40|710789.2|708789.2|710790.1|708790.1|710804.9|708804.9|710788|708788|14
1635525890000|2021-10-29 16:44:50|710784.2|708784.2|710784|708784|710790.8|708790.8|710783.7|708783.7|13
1635525900000|2021-10-29 16:45:00|710783.5|708783.5|710824.4|708824.4|710824.4|708824.4|710771.8|708771.8|27
1635525910000|2021-10-29 16:45:10|710322.1|709322.1|710819|708819|710827|709322.1|710322.1|708817|12
1635525920000|2021-10-29 16:45:20|710818.9|708818.9|710817.7|708817.7|710823.3|708823.3|710810.8|708810.8|16
1635525930000|2021-10-29 16:45:30|710815.1|708815.1|710330.4|709330.4|710831|709331.8|710330.4|708811.3|22
1635525940000|2021-10-29 16:45:40|710821.9|708821.9|710800.7|708800.7|710821.9|709330.4|710330.4|708800.7|11
1635525950000|2021-10-29 16:45:50|710805.3|708805.3|710817.6|708817.6|710820.3|709324.8|710323.7|708805.3|16
1635525960000|2021-10-29 16:46:00|710810.2|708810.2|710791.4|708791.4|710815.8|708815.8|710777.5|708777.5|25
1635525970000|2021-10-29 16:46:10|710790.9|708790.9|710775.6|708775.6|710792.8|708792.8|710773.2|708773.2|11
1635525980000|2021-10-29 16:46:20|710778.2|708778.2|710767.6|708767.6|710782.9|708782.9|710767|708767|15
1635525990000|2021-10-29 16:46:30|710766.8|708766.8|710755.3|708755.3|710776.1|708776.1|710747.5|708747.5|19
1635526000000|2021-10-29 16:46:40|710758.2|708758.2|710776.7|708776.7|710776.7|708776.7|710752.4|708752.4|19
1635526010000|2021-10-29 16:46:50|710775.2|708775.2|710759.1|708759.1|710779.2|708779.2|710742.2|708742.2|19
1635526020000|2021-10-29 16:47:00|710755.7|708755.7|710231.5|709231.5|710758.4|709243.2|710229|708729.8|24
1635526030000|2021-10-29 16:47:10|710731.4|708731.4|710713.1|708713.1|710731.4|709160.3|710160.3|708676.5|21
1635526040000|2021-10-29 16:47:20|710713.8|708713.8|710701.9|708701.9|710714.2|708714.2|710701.3|708701.3|18
1635526050000|2021-10-29 16:47:30|710701.6|708701.6|710660.7|708660.7|710712.4|708712.4|710654.5|708654.5|21
1635526060000|2021-10-29 16:47:40|710659.8|708659.8|710589.4|708589.4|710659.8|708659.8|710589.4|708589.4|20
1635526070000|2021-10-29 16:47:50|710590.6|708590.6|710589.3|708589.3|710600|708600|710583.1|708583.1|15
1635526080000|2021-10-29 16:48:00|710600.7|708600.7|710576.4|708576.4|710600.7|708600.7|710569.3|708569.3|23
1635526090000|2021-10-29 16:48:10|710575.9|708575.9|710586.1|708586.1|710586.3|708586.3|710575.3|708575.3|19
1635526100000|2021-10-29 16:48:20|710589|708589|710585.5|708585.5|710600.9|709092.9|710090|708582.7|25
1635526110000|2021-10-29 16:48:30|710588.6|708588.6|710580.4|708580.4|710610.3|709093.7|710093.7|708569.1|22
1635526120000|2021-10-29 16:48:40|710571.2|708571.2|710593.9|708593.9|710593.9|709072.5|710072.5|708565|28
1635526130000|2021-10-29 16:48:50|710591|708591|710568.7|708568.7|710591|708591|710563.7|708563.7|23
1635526140000|2021-10-29 16:49:00|710570.3|708570.3|710609.5|708609.5|710632.9|708632.9|710568.3|708568.3|17
1635526150000|2021-10-29 16:49:10|710608.8|708608.8|710600.9|708600.9|710624|708624|710600.4|708600.4|31
1635526160000|2021-10-29 16:49:20|710599.8|708599.8|710603|708603|710621.2|708621.2|710598.9|708598.9|22
1635526170000|2021-10-29 16:49:30|710603.9|708603.9|710597.4|708597.4|710628.8|708628.8|710592.8|708592.8|27
1635526180000|2021-10-29 16:49:40|710597.2|708597.2|710650.2|708650.2|710650.2|708650.2|710596.5|708596.5|22
1635526190000|2021-10-29 16:49:50|710653.2|708653.2|710697.3|708697.3|710703.4|709188.4|710187|708646.6|23
1635526200000|2021-10-29 16:50:00|710699.3|708699.3|710701.4|708701.4|710714.4|708714.4|710691.9|708691.9|27
1635526210000|2021-10-29 16:50:10|710701.2|708701.2|710732.7|708732.7|710746.6|709213.8|710213.8|708701.2|27
1635526220000|2021-10-29 16:50:20|710726.8|708726.8|710764.7|708764.7|710769.8|708769.8|710726.2|708726.2|29
1635526230000|2021-10-29 16:50:30|710768.1|708768.1|710816.3|708816.3|710827.9|708827.9|710767.4|708767.4|33
1635526240000|2021-10-29 16:50:40|710815.9|708815.9|710800.1|708800.1|710816.4|708816.4|710794.6|708794.6|24
1635526250000|2021-10-29 16:50:50|710799.2|708799.2|710725|708725|710799.5|708799.5|710712.5|708712.5|29
1635526260000|2021-10-29 16:51:00|710724.7|708724.7|710718.4|708718.4|710724.7|708724.7|710711|708711|19
1635526270000|2021-10-29 16:51:10|710716.7|708716.7|710725.4|708725.4|710735|708735|710716.7|708716.7|24
1635526280000|2021-10-29 16:51:20|710746.2|708746.2|710731.6|708731.6|710761.1|708761.1|710717.4|708717.4|29
1635526290000|2021-10-29 16:51:30|710730.5|708730.5|710749.7|708749.7|710762.1|708762.1|710718.2|708718.2|33
1635526300000|2021-10-29 16:51:40|710747.2|708747.2|710802.5|708802.5|710804.2|708804.2|710747.1|708747.1|30
1635526310000|2021-10-29 16:51:50|710803.7|708803.7|710801.7|708801.7|710806.1|708806.1|710793.3|708793.3|19
1635526320000|2021-10-29 16:52:00|710803.1|708803.1|710801.6|708801.6|710809.4|708809.4|710799.1|708799.1|25
1635526330000|2021-10-29 16:52:10|710804.3|708804.3|710733|708733|710804.3|708804.3|710733|708733|33
1635526340000|2021-10-29 16:52:20|710725.5|708725.5|710733.9|708733.9|710748.2|708748.2|710725.5|708725.5|20
1635526350000|2021-10-29 16:52:30|710735.6|708735.6|710764.8|708764.8|710768.6|708768.6|710721.2|708721.2|26
1635526360000|2021-10-29 16:52:40|710766|708766|710768.4|708768.4|710772.6|708772.6|710766|708766|11
1635526370000|2021-10-29 16:52:50|710769.1|708769.1|710774.6|708774.6|710796.8|708796.8|710769.1|708769.1|20
1635526380000|2021-10-29 16:53:00|710775.2|708775.2|710781.9|708781.9|710801|708801|710768|708768|11
1635526390000|2021-10-29 16:53:10|710782|708782|710808.1|708808.1|710808.1|708808.1|710774.7|708774.7|19
1635526400000|2021-10-29 16:53:20|710781.4|708781.4|710782.5|708782.5|710782.5|708782.5|710780|708780|15
1635526410000|2021-10-29 16:53:30|710781.7|708781.7|710764.5|708764.5|710790.6|709250|710250|708758.6|11
1635526420000|2021-10-29 16:53:40|710758.8|708758.8|710757.8|708757.8|710762.6|708762.6|710740.8|708740.8|15
1635526430000|2021-10-29 16:53:50|710755.5|708755.5|710766.6|708766.6|710766.6|708766.6|710747.4|708747.4|7
1635526440000|2021-10-29 16:54:00|710764.6|708764.6|710747.2|708747.2|710764.6|709252.5|710242.6|708747.2|9
1635526450000|2021-10-29 16:54:10|710742.8|708742.8|710760.5|708760.5|710768.7|709267.9|710262.7|708742.8|19
1635526460000|2021-10-29 16:54:20|710759.4|708759.4|710755.9|708755.9|710763.2|708763.2|710752.4|708752.4|14
1635526470000|2021-10-29 16:54:30|710756.2|708756.2|710755.9|708755.9|710763.6|709263|710262.5|708755.9|23
1635526480000|2021-10-29 16:54:40|710751.9|708751.9|710763.4|708763.4|710786.6|709272|710267.4|708751.4|19
1635526490000|2021-10-29 16:54:50|710271.2|709271.2|710894.3|708894.3|710894.3|709271.2|710271.2|708773.9|27
1635526500000|2021-10-29 16:55:00|710882.2|708882.2|710862.6|708862.6|710891.7|708891.7|710838.8|708838.8|29
1635526510000|2021-10-29 16:55:10|710862.4|708862.4|710861.8|708861.8|710891.1|708891.1|710858.2|708858.2|13
1635526520000|2021-10-29 16:55:20|710885.4|708885.4|710869.4|708869.4|710887.3|708887.3|710854.7|708854.7|20
1635526530000|2021-10-29 16:55:30|710865.4|708865.4|710866.1|708866.1|710895.5|708895.5|710862.3|708862.3|22
1635526540000|2021-10-29 16:55:40|710866.8|708866.8|710853.8|708853.8|710867.3|708867.3|710848.4|708848.4|22
1635526550000|2021-10-29 16:55:50|710855.1|708855.1|710857.5|708857.5|710857.9|708857.9|710851.6|708851.6|20
1635526560000|2021-10-29 16:56:00|710859.4|708859.4|710841.2|708841.2|710892.2|708892.2|710839.7|708839.7|29
1635526570000|2021-10-29 16:56:10|710857|708857|710823.1|708823.1|710858.9|709332.7|710332.7|708823.1|27
1635526580000|2021-10-29 16:56:20|710839.4|708839.4|710802.8|708802.8|710839.4|708839.4|710794|708794|30
1635526590000|2021-10-29 16:56:30|710805.8|708805.8|710848.5|708848.5|710848.8|708848.8|710793.6|708793.6|20
1635526600000|2021-10-29 16:56:40|710871.7|708871.7|710844.2|708844.2|710873.9|709355.1|710354.7|708844.2|32
1635526610000|2021-10-29 16:56:50|710844.9|708844.9|710863.9|708863.9|710899.9|709377.2|710363.7|708842.1|32
1635526620000|2021-10-29 16:57:00|710857.1|708857.1|710849|708849|710860|708860|710839.5|708839.5|20
1635526630000|2021-10-29 16:57:10|710850.5|708850.5|710851.5|708851.5|710855.5|708855.5|710847.5|708847.5|18
1635526640000|2021-10-29 16:57:20|710853.4|708853.4|710884.5|708884.5|710884.5|708884.5|710848.5|708848.5|12
1635526650000|2021-10-29 16:57:30|710888|708888|710925.7|708925.7|710925.7|708925.7|710863.7|708863.7|25
1635526660000|2021-10-29 16:57:40|710914.7|708914.7|710900.2|708900.2|710920.6|708920.6|710896.4|708896.4|16
1635526670000|2021-10-29 16:57:50|710900.4|708900.4|710896.8|708896.8|710910.9|708910.9|710893.4|708893.4|19
1635526680000|2021-10-29 16:58:00|710897.4|708897.4|710907.5|708907.5|710907.5|708907.5|710893.4|708893.4|13
1635526690000|2021-10-29 16:58:10|710922.8|708922.8|710985.3|708985.3|710986.3|709475.3|710467.7|708922.8|30
1635526700000|2021-10-29 16:58:20|710986.8|708986.8|710988.6|708988.6|711015.1|709485.2|710485.2|708981.7|24
1635526710000|2021-10-29 16:58:30|711001.4|709001.4|710950.6|708950.6|711009.9|709493.7|710493.7|708938|21
1635526720000|2021-10-29 16:58:40|710954.3|708954.3|710950.2|708950.2|710958.8|708958.8|710943.4|708943.4|21
1635526730000|2021-10-29 16:58:50|710951|708951|710952.5|708952.5|710953.2|708953.2|710948.6|708948.6|18
1635526740000|2021-10-29 16:59:00|710949.9|708949.9|710949.9|708949.9|710949.9|708949.9|710949.9|708949.9|1
1635750060000|2021-11-01 07:01:00|712842.3|710842.3|712775.9|710775.9|712847|710847|712775.9|710775.9|35
1635750070000|2021-11-01 07:01:10|712780.4|710780.4|712586|710586|712788.5|710788.5|712585|710585|37
1635750080000|2021-11-01 07:01:20|712587.4|710587.4|712614.5|710614.5|712622.1|710622.1|712584.2|710584.2|36
1635750090000|2021-11-01 07:01:30|712613.4|710613.4|712617.9|710617.9|712619.9|710619.9|712608.7|710608.7|31
1635750100000|2021-11-01 07:01:40|712619.1|710619.1|712612.9|710612.9|712619.2|710619.2|712610.9|710610.9|16
1635750110000|2021-11-01 07:01:50|712611.1|710611.1|712595.8|710595.8|712621.5|710621.5|712595.7|710595.7|33
1635750120000|2021-11-01 07:02:00|712082.4|711082.4|712279.7|710279.7|712501.9|711082.4|712082.4|710277.6|40
1635750130000|2021-11-01 07:02:10|712291.1|710291.1|711969.7|709969.7|712291.1|710291.1|711969.7|709969.7|38
1635750140000|2021-11-01 07:02:20|711990.2|709990.2|711973.2|709973.2|712009.5|710009.5|711881.6|709881.6|40
1635750150000|2021-11-01 07:02:30|711958.6|709958.6|712051.7|710051.7|712057.2|710057.2|711944.5|709944.5|36
1635750160000|2021-11-01 07:02:40|712054.6|710054.6|712098.4|710098.4|712157.7|710157.7|712054.6|710054.6|38
1635750170000|2021-11-01 07:02:50|712102.5|710102.5|712013.2|710013.2|712117.7|710117.7|712005.6|710005.6|29
1635750180000|2021-11-01 07:03:00|712011.8|710011.8|712070.9|710070.9|712088.9|710088.9|712008.2|710008.2|35
1635750190000|2021-11-01 07:03:10|712069|710069|712081.8|710081.8|712128.4|710128.4|712069|710069|32
1635750200000|2021-11-01 07:03:20|712081.9|710081.9|712096.1|710096.1|712132.6|710132.6|712081.9|710081.9|28
1635750210000|2021-11-01 07:03:30|712096|710096|712130.2|710130.2|712147.6|710147.6|712083.8|710083.8|29
1635750220000|2021-11-01 07:03:40|712123.7|710123.7|712106.4|710106.4|712123.7|710123.7|712054.3|710054.3|27
1635750230000|2021-11-01 07:03:50|712114.3|710114.3|712157.2|710157.2|712157.2|710157.2|712012.7|710012.7|37
1635750240000|2021-11-01 07:04:00|712151.9|710151.9|712054.7|710054.7|712155.6|710155.6|712054.7|710054.7|36
1635750250000|2021-11-01 07:04:10|712069|710069|712222.9|710222.9|712224.3|710224.3|712069|710069|27
1635750260000|2021-11-01 07:04:20|712221.4|710221.4|712315.2|710315.2|712315.2|710315.2|712206.8|710206.8|36
1635750270000|2021-11-01 07:04:30|712308.3|710308.3|712189|710189|712309.1|710309.1|712166.5|710166.5|27
1635750280000|2021-11-01 07:04:40|712202.5|710202.5|712233.6|710233.6|712261|710261|712202.5|710202.5|36
1635750290000|2021-11-01 07:04:50|712232.9|710232.9|712204.2|710204.2|712238.3|710238.3|712197.2|710197.2|27
1635750300000|2021-11-01 07:05:00|712207.2|710207.2|712201.3|710201.3|712232.5|710232.5|712201.1|710201.1|24
1635750310000|2021-11-01 07:05:10|712199.4|710199.4|712237.8|710237.8|712251.5|710251.5|712199.4|710199.4|24
1635750320000|2021-11-01 07:05:20|712239.6|710239.6|712467.5|710467.5|712485.6|710485.6|712239.6|710239.6|34
1635750330000|2021-11-01 07:05:30|712464.6|710464.6|712461.6|710461.6|712506|710506|712456|710456|32
1635750340000|2021-11-01 07:05:40|712462.5|710462.5|712433.6|710433.6|712464.4|710464.4|712393.4|710393.4|35
1635750350000|2021-11-01 07:05:50|712425.1|710425.1|712244.3|710244.3|712471.9|710471.9|712244.3|710244.3|35
1635750360000|2021-11-01 07:06:00|712245|710245|712302.9|710302.9|712423.2|710423.2|712245|710245|38
1635750370000|2021-11-01 07:06:10|712304.5|710304.5|712353.8|710353.8|712370.7|710370.7|712289.9|710289.9|33
1635750380000|2021-11-01 07:06:20|712353.6|710353.6|712352.1|710352.1|712373.1|710373.1|712348.5|710348.5|32
1635750390000|2021-11-01 07:06:30|712351.7|710351.7|712368.8|710368.8|712370|710370|712339.3|710339.3|26
1635750400000|2021-11-01 07:06:40|712370.1|710370.1|712350.2|710350.2|712394.1|710394.1|712339.9|710339.9|31
1635750410000|2021-11-01 07:06:50|712350.3|710350.3|712321.4|710321.4|712354.2|710354.2|712315.4|710315.4|32
1635750420000|2021-11-01 07:07:00|712320.3|710320.3|712150.5|710150.5|712322.3|710322.3|712147.7|710147.7|33
1635750430000|2021-11-01 07:07:10|712156.1|710156.1|712046.6|710046.6|712158.5|710158.5|712035.6|710035.6|31
1635750440000|2021-11-01 07:07:20|712042.6|710042.6|712039.1|710039.1|712160.3|710160.3|712035.3|710035.3|36
1635750450000|2021-11-01 07:07:30|712036.4|710036.4|712053.9|710053.9|712056.6|710056.6|712035.1|710035.1|34
1635750460000|2021-11-01 07:07:40|712054.6|710054.6|712057.3|710057.3|712068.8|710068.8|712037.4|710037.4|32
1635750470000|2021-11-01 07:07:50|712057.2|710057.2|712052.9|710052.9|712067.6|710067.6|712046.8|710046.8|35
1635750480000|2021-11-01 07:08:00|712053.8|710053.8|712032.6|710032.6|712090.6|710090.6|712029.7|710029.7|40
1635750490000|2021-11-01 07:08:10|712023.9|710023.9|711926.1|709926.1|712054.8|710054.8|711925.8|709925.8|36
1635750500000|2021-11-01 07:08:20|711920.5|709920.5|711969.1|709969.1|712011.3|710011.3|711912.7|709912.7|34
1635750510000|2021-11-01 07:08:30|711978.6|709978.6|712019.3|710019.3|712028.1|710028.1|711978.5|709978.5|33
1635750520000|2021-11-01 07:08:40|712013|710013|711990.5|709990.5|712060.7|710060.7|711966.9|709966.9|30
1635750530000|2021-11-01 07:08:50|711978.7|709978.7|711928.3|709928.3|712021.6|710021.6|711925.7|709925.7|33
1635750540000|2021-11-01 07:09:00|711925.5|709925.5|711957|709957|711957|709957|711905.5|709905.5|37
1635750550000|2021-11-01 07:09:10|711953.9|709953.9|711949.6|709949.6|711990.5|709990.5|711945.1|709945.1|31
1635750560000|2021-11-01 07:09:20|711953|709953|711972.3|709972.3|711975.5|709975.5|711937.7|709937.7|31
1635750570000|2021-11-01 07:09:30|711966.7|709966.7|711936.5|709936.5|711966.7|709966.7|711936.5|709936.5|31
1635750580000|2021-11-01 07:09:40|711940.4|709940.4|711927.8|709927.8|711949|709949|711925.3|709925.3|26
1635750590000|2021-11-01 07:09:50|711933.3|709933.3|711934.3|709934.3|711934.9|709934.9|711929.6|709929.6|23
1635750600000|2021-11-01 07:10:00|711938.7|709938.7|711795.9|709795.9|711962.4|709962.4|711755.7|709755.7|35
1635750610000|2021-11-01 07:10:10|711826.4|709826.4|711738.8|709738.8|711843.5|709843.5|711738.8|709738.8|37
1635750620000|2021-11-01 07:10:20|711742.4|709742.4|711803.6|709803.6|711822.5|709822.5|711736.5|709736.5|32
1635750630000|2021-11-01 07:10:30|711805.5|709805.5|711783.2|709783.2|711805.5|709805.5|711783.2|709783.2|21
1635750640000|2021-11-01 07:10:40|711783.3|709783.3|711788.9|709788.9|711819|709819|711780.4|709780.4|32
1635750650000|2021-11-01 07:10:50|711785.4|709785.4|711806.6|709806.6|711821.7|709821.7|711778.2|709778.2|32
1635750660000|2021-11-01 07:11:00|711806.9|709806.9|711667.9|709667.9|711814.8|709814.8|711660.3|709660.3|31
1635750670000|2021-11-01 07:11:10|711660|709660|711594.4|709594.4|711676.4|709676.4|711594.4|709594.4|36
1635750680000|2021-11-01 07:11:20|711590.3|709590.3|711565.6|709565.6|711590.3|709590.3|711493.6|709493.6|40
1635750690000|2021-11-01 07:11:30|711562.7|709562.7|711690.4|709690.4|711697|709697|711562.7|709562.7|40
1635750700000|2021-11-01 07:11:40|711691.8|709691.8|711769.2|709769.2|711781.7|709781.7|711688.9|709688.9|38
1635750710000|2021-11-01 07:11:50|711779.7|709779.7|711474.6|709474.6|711779.7|710221.4|711221.4|709458.4|38
1635750720000|2021-11-01 07:12:00|711467.3|709467.3|711407|709407|711501.1|709501.1|711388.3|709388.3|40
1635750730000|2021-11-01 07:12:10|711403.6|709403.6|711608.9|709608.9|711624.4|709624.4|711403.6|709403.6|38
1635750740000|2021-11-01 07:12:20|711607.5|709607.5|711613.4|709613.4|711643.6|709643.6|711607.5|709607.5|35
1635750750000|2021-11-01 07:12:30|711617.1|709617.1|711608.7|709608.7|711617.4|709617.4|711599|709599|31
1635750760000|2021-11-01 07:12:40|711610.2|709610.2|711515.1|709515.1|711612.5|709612.5|711492.5|709492.5|35
1635750770000|2021-11-01 07:12:50|711504.8|709504.8|711430.3|709430.3|711507.3|709507.3|711400.1|709400.1|35
1635750780000|2021-11-01 07:13:00|711428.1|709428.1|711446.3|709446.3|711468.7|709468.7|711409.3|709409.3|39
1635750790000|2021-11-01 07:13:10|711450.9|709450.9|711424.9|709424.9|711450.9|709450.9|711406.8|709406.8|33
1635750800000|2021-11-01 07:13:20|711423.6|709423.6|711435.9|709435.9|711453|709453|711372|709372|36
1635750810000|2021-11-01 07:13:30|711435.4|709435.4|711474.6|709474.6|711479.2|709479.2|711435.2|709435.2|32
1635750820000|2021-11-01 07:13:40|711471|709471|711475.3|709475.3|711493|709493|711456.1|709456.1|26
1635750830000|2021-11-01 07:13:50|711474.8|709474.8|711623.4|709623.4|711641.8|709641.8|711474.8|709474.8|34
1635750840000|2021-11-01 07:14:00|711619.4|709619.4|711617.7|709617.7|711686.3|709686.3|711608.4|709608.4|33
1635750850000|2021-11-01 07:14:10|711620.9|709620.9|711685.7|709685.7|711704.3|709704.3|711612.6|709612.6|35
1635750860000|2021-11-01 07:14:20|711686.8|709686.8|711839.9|709839.9|711853.8|709853.8|711681.2|709681.2|34
1635750870000|2021-11-01 07:14:30|711845.4|709845.4|711854.1|709854.1|711882.8|709882.8|711843.1|709843.1|37
1635750880000|2021-11-01 07:14:40|711858.3|709858.3|711835.5|709835.5|711858.8|709858.8|711835.5|709835.5|28
1635750890000|2021-11-01 07:14:50|711837.9|709837.9|711753.2|709753.2|711841|709841|711753.2|709753.2|28
1635750900000|2021-11-01 07:15:00|711757.6|709757.6|711806|709806|711825.4|709825.4|711718.4|709718.4|37
1635750910000|2021-11-01 07:15:10|711807.4|709807.4|711884.5|709884.5|711900.7|709900.7|711807.4|709807.4|31
1635750920000|2021-11-01 07:15:20|711883.7|709883.7|711884.7|709884.7|711909.6|709909.6|711880.2|709880.2|27
1635750930000|2021-11-01 07:15:30|711886.7|709886.7|712164.7|710164.7|712164.7|710164.7|711885.2|709885.2|33
1635750940000|2021-11-01 07:15:40|712150.6|710150.6|712159.6|710159.6|712174.4|710174.4|712102.3|710102.3|38
1635750950000|2021-11-01 07:15:50|712182.4|710182.4|712121.1|710121.1|712186.7|710186.7|712121.1|710121.1|35
1635750960000|2021-11-01 07:16:00|712120.9|710120.9|712092.5|710092.5|712159.8|710159.8|712069.3|710069.3|33
1635750970000|2021-11-01 07:16:10|712090.8|710090.8|712108.4|710108.4|712133.8|710133.8|712067.5|710067.5|30
1635750980000|2021-11-01 07:16:20|712111.9|710111.9|712134.5|710134.5|712145.7|710145.7|712111.9|710111.9|30
1635750990000|2021-11-01 07:16:30|712127.8|710127.8|712109.3|710109.3|712133.9|710133.9|712068.3|710068.3|34
1635751000000|2021-11-01 07:16:40|712107.1|710107.1|712075.9|710075.9|712113.7|710113.7|712068.8|710068.8|26
1635751010000|2021-11-01 07:16:50|712076.3|710076.3|712105.1|710105.1|712105.1|710105.1|712070|710070|31
1635751020000|2021-11-01 07:17:00|712094.9|710094.9|712113.2|710113.2|712117.7|710117.7|712059.5|710059.5|28
1635751030000|2021-11-01 07:17:10|712108.4|710108.4|712105.9|710105.9|712155.5|710155.5|712098.4|710098.4|30
1635751040000|2021-11-01 07:17:20|712105.6|710105.6|712049.6|710049.6|712105.6|710105.6|712028.4|710028.4|29
1635751050000|2021-11-01 07:17:30|712053.4|710053.4|712061.6|710061.6|712079.8|710079.8|712030.4|710030.4|28
1635751060000|2021-11-01 07:17:40|712064.6|710064.6|712196.5|710196.5|712255.2|710255.2|712057.3|710057.3|38
1635751070000|2021-11-01 07:17:50|712198.3|710198.3|712158.8|710158.8|712246.4|710246.4|712153.7|710153.7|36
1635751080000|2021-11-01 07:18:00|712157.2|710157.2|712226.1|710226.1|712291.7|710291.7|712155.8|710155.8|38
1635751090000|2021-11-01 07:18:10|712232.4|710232.4|712258.7|710258.7|712274.7|710274.7|712198.9|710198.9|34
1635751100000|2021-11-01 07:18:20|712256|710256|712210.7|710210.7|712256|710256|712206.3|710206.3|31
1635751110000|2021-11-01 07:18:30|712202.2|710202.2|712234.2|710234.2|712245.8|710245.8|712189.1|710189.1|31
1635751120000|2021-11-01 07:18:40|712187|710187|712239.2|710239.2|712260.5|710260.5|712175.2|710175.2|34
1635751130000|2021-11-01 07:18:50|712238.5|710238.5|712183.8|710183.8|712260.8|710260.8|712180.9|710180.9|32
1635751140000|2021-11-01 07:19:00|712184.9|710184.9|712035.6|710035.6|712184.9|710184.9|712025.9|710025.9|36
1635751150000|2021-11-01 07:19:10|712035.4|710035.4|711996.1|709996.1|712053.7|710053.7|711970.8|709970.8|30
1635751160000|2021-11-01 07:19:20|711978.2|709978.2|711948.6|709948.6|711985.6|709985.6|711933|709933|30
1635751170000|2021-11-01 07:19:30|711948.1|709948.1|711941.2|709941.2|711953.7|709953.7|711913.3|709913.3|36
1635751180000|2021-11-01 07:19:40|711939.7|709939.7|711917.4|709917.4|711939.7|709939.7|711899.9|709899.9|31
1635751190000|2021-11-01 07:19:50|711918.1|709918.1|711834.1|709834.1|711918.1|709918.1|711830.9|709830.9|35
1635751200000|2021-11-01 07:20:00|711834.6|709834.6|711863.4|709863.4|711864.2|709864.2|711821|709821|34
1635751210000|2021-11-01 07:20:10|711853.9|709853.9|711838.1|709838.1|711902.7|709902.7|711838.1|709838.1|33
1635751220000|2021-11-01 07:20:20|711837.1|709837.1|711819.2|709819.2|711838.3|709838.3|711778.8|709778.8|37
1635751230000|2021-11-01 07:20:30|711817.6|709817.6|711803.6|709803.6|711874.9|709874.9|711796|709796|36
1635751240000|2021-11-01 07:20:40|711800.3|709800.3|711594.2|709594.2|711802.1|710232.2|711195.5|709594.2|33
1635751250000|2021-11-01 07:20:50|711599.5|709599.5|711478.4|709478.4|711605.7|710016.9|711010.1|709459.4|37
1635751260000|2021-11-01 07:21:00|711487.5|709487.5|710983.5|709983.5|711493.1|709984.5|710980.6|709455.6|31
1635751270000|2021-11-01 07:21:10|710982.9|709982.9|711526.4|709526.4|711526.4|709989.1|710982.8|709476.4|40
1635751280000|2021-11-01 07:21:20|711524|709524|711597.6|709597.6|711616.2|710036.7|711024.4|709478.6|32
1635751290000|2021-11-01 07:21:30|711594.3|709594.3|711603.9|709603.9|711638.9|709638.9|711589.5|709589.5|37
1635751300000|2021-11-01 07:21:40|711603.3|709603.3|711728.8|709728.8|711775.2|710118.7|711118.7|709603.3|31
1635751310000|2021-11-01 07:21:50|711718|709718|711547.3|709547.3|711719.9|709719.9|711490.6|709490.6|35
1635751320000|2021-11-01 07:22:00|711557.4|709557.4|711470.2|709470.2|711566.3|709566.3|711429.9|709429.9|38
1635751330000|2021-11-01 07:22:10|711477.8|709477.8|711433|709433|711532.7|709532.7|711410.3|709410.3|38
1635751340000|2021-11-01 07:22:20|711435.3|709435.3|711429.7|709429.7|711464.9|709464.9|711421.7|709421.7|36
1635751350000|2021-11-01 07:22:30|711427.4|709427.4|711489.2|709489.2|711516.2|709516.2|711426.5|709426.5|28
1635751360000|2021-11-01 07:22:40|711488|709488|711465.2|709465.2|711541.6|709541.6|711465.2|709465.2|37
1635751370000|2021-11-01 07:22:50|711466|709466|711450.2|709450.2|711473.3|709473.3|711436|709436|29
1635751380000|2021-11-01 07:23:00|711447.1|709447.1|711447.2|709447.2|711464.9|709464.9|711439.5|709439.5|31
1635751390000|2021-11-01 07:23:10|711448.5|709448.5|711493.7|709493.7|711497.4|709497.4|711439|709439|33
1635751400000|2021-11-01 07:23:20|711504.3|709504.3|711590.1|709590.1|711638.5|709638.5|711485.8|709485.8|40
1635751410000|2021-11-01 07:23:30|711586.3|709586.3|711608.5|709608.5|711608.5|709608.5|711552.5|709552.5|36
1635751420000|2021-11-01 07:23:40|711607.5|709607.5|711628.7|709628.7|711636.2|709636.2|711600.7|709600.7|28
1635751430000|2021-11-01 07:23:50|711618.9|709618.9|711657.8|709657.8|711678.2|709678.2|711618.9|709618.9|31
1635751440000|2021-11-01 07:24:00|711653|709653|711639.3|709639.3|711675.3|709675.3|711607.6|709607.6|34
1635751450000|2021-11-01 07:24:10|711632|709632|711605.3|709605.3|711632.1|709632.1|711600.7|709600.7|25
1635751460000|2021-11-01 07:24:20|711604.4|709604.4|711605.6|709605.6|711607.1|709607.1|711593.4|709593.4|19
1635751470000|2021-11-01 07:24:30|711600.8|709600.8|711624.8|709624.8|711634|709634|711599.4|709599.4|29
1635751480000|2021-11-01 07:24:40|711626.1|709626.1|711625.5|709625.5|711641.9|709641.9|711621.6|709621.6|27
1635751490000|2021-11-01 07:24:50|711629|709629|711633.4|709633.4|711635.9|709635.9|711627.3|709627.3|20
1635751500000|2021-11-01 07:25:00|711632.7|709632.7|711499.1|709499.1|711633.5|710136|710986.4|709469.7|39
1635751510000|2021-11-01 07:25:10|711505|709505|711499.7|709499.7|711567|710053.3|711017.9|709471.2|38
1635751520000|2021-11-01 07:25:20|711500|709500|711474.9|709474.9|711501.1|709924.9|710924.9|709415.1|34
1635751530000|2021-11-01 07:25:30|711459.9|709459.9|711460.9|709460.9|711469.5|709970.1|710947.5|709431.3|32
1635751540000|2021-11-01 07:25:40|711453.7|709453.7|711543.9|709543.9|711543.9|709959.7|710957.9|709453.7|33
1635751550000|2021-11-01 07:25:50|711538.2|709538.2|711451.7|709451.7|711544|710003|710942.1|709437.3|33
1635751560000|2021-11-01 07:26:00|711442.6|709442.6|711451.1|709451.1|711458.8|709960.1|710950.3|709442.6|33
1635751570000|2021-11-01 07:26:10|710954.1|709954.1|711480.9|709480.9|711480.9|709961|710944.6|709448.3|29
1635751580000|2021-11-01 07:26:20|711472.8|709472.8|711013.2|710013.2|711513.2|710016.6|711010.5|709470.2|32
1635751590000|2021-11-01 07:26:30|711547.7|709547.7|711536.2|709536.2|711555.8|709555.8|711515.4|709515.4|32
1635751600000|2021-11-01 07:26:40|711537.1|709537.1|711532.9|709532.9|711558.6|709558.6|711509.7|709509.7|29
1635751610000|2021-11-01 07:26:50|711531.7|709531.7|711532.6|709532.6|711555|709555|711509.4|709509.4|31
1635751620000|2021-11-01 07:27:00|711520.6|709520.6|711527.1|709527.1|711553.1|709553.1|711502.8|709502.8|35
1635751630000|2021-11-01 07:27:10|711537.9|709537.9|711531.9|709531.9|711545.8|709545.8|711504.1|709504.1|25
1635751640000|2021-11-01 07:27:20|711535.5|709535.5|711595.7|709595.7|711612.1|709612.1|711497.4|709497.4|35
1635751650000|2021-11-01 07:27:30|711594.6|709594.6|711603.1|709603.1|711637|709637|711588.7|709588.7|34
1635751660000|2021-11-01 07:27:40|711619.6|709619.6|711595.4|709595.4|711619.6|710087|711087|709536|33
1635751670000|2021-11-01 07:27:50|711598.1|709598.1|711489.5|709489.5|711599.6|709599.6|711486.9|709486.9|37
1635751680000|2021-11-01 07:28:00|711486.2|709486.2|711465.9|709465.9|711491.7|709491.7|711460.2|709460.2|32
1635751690000|2021-11-01 07:28:10|711468|709468|711463.6|709463.6|711479.6|709479.6|711462|709462|31
1635751700000|2021-11-01 07:28:20|711477.1|709477.1|711490.3|709490.3|711507.7|709507.7|711457.3|709457.3|31
1635751710000|2021-11-01 07:28:30|711491.5|709491.5|711527|709527|711534|709534|711479.4|709479.4|29
1635751720000|2021-11-01 07:28:40|711538.6|709538.6|711450.8|709450.8|711555.2|709555.2|711450.8|709450.8|38
1635751730000|2021-11-01 07:28:50|711463.8|709463.8|711456.9|709456.9|711464.2|709464.2|711448.2|709448.2|30
1635751740000|2021-11-01 07:29:00|711447.6|709447.6|711183|709183|711463.4|709958.2|710848.4|709161.1|37
1635751750000|2021-11-01 07:29:10|711191.3|709191.3|711191.2|709191.2|711237.1|709740.1|710740.1|709143.2|37
1635751760000|2021-11-01 07:29:20|711187.1|709187.1|711175.9|709175.9|711188.4|709188.4|711161.6|709161.6|32
1635751770000|2021-11-01 07:29:30|711173.4|709173.4|711157.9|709157.9|711179.5|709179.5|711152.1|709152.1|32
1635751780000|2021-11-01 07:29:40|711159|709159|711235.7|709235.7|711255.6|709255.6|711156.3|709156.3|29
1635751790000|2021-11-01 07:29:50|711224.1|709224.1|711266.5|709266.5|711298.8|709298.8|711213.5|709213.5|39
1635751800000|2021-11-01 07:30:00|711276.8|709276.8|711299.8|709299.8|711313.3|709802.5|710792.4|709186.6|39
1635751810000|2021-11-01 07:30:10|711300.8|709300.8|711353.6|709353.6|711374.3|709374.3|711292.8|709292.8|36
1635751820000|2021-11-01 07:30:20|711352.6|709352.6|711236.4|709236.4|711356.2|709356.2|711198.9|709198.9|30
1635751830000|2021-11-01 07:30:30|711235.3|709235.3|711248.9|709248.9|711268.4|709268.4|711230.2|709230.2|31
1635751840000|2021-11-01 07:30:40|711246.3|709246.3|711266.9|709266.9|711283.5|709283.5|711230.1|709230.1|30
1635751850000|2021-11-01 07:30:50|711279.2|709279.2|711335.7|709335.7|711403|709799.4|710799.4|709279.2|29
1635751860000|2021-11-01 07:31:00|711330.2|709330.2|711310.4|709310.4|711339.3|709339.3|711285.4|709285.4|38
1635751870000|2021-11-01 07:31:10|711304.4|709304.4|711348.8|709348.8|711350.3|709350.3|711292|709292|29
1635751880000|2021-11-01 07:31:20|711349.1|709349.1|711368.7|709368.7|711381.6|709381.6|711349.1|709349.1|33
1635751890000|2021-11-01 07:31:30|711337.2|709337.2|711438.1|709438.1|711451.2|709451.2|711334.8|709334.8|36
1635751900000|2021-11-01 07:31:40|711430.7|709430.7|711464.6|709464.6|711476.4|709476.4|711430.7|709430.7|33
1635751910000|2021-11-01 07:31:50|711464.9|709464.9|711493.6|709493.6|711506.3|709506.3|711456.8|709456.8|34
1635751920000|2021-11-01 07:32:00|711494.5|709494.5|711483.1|709483.1|711498.9|709498.9|711477.8|709477.8|32
1635751930000|2021-11-01 07:32:10|711466.6|709466.6|711437.2|709437.2|711477.6|709477.6|711420.1|709420.1|36
1635751940000|2021-11-01 07:32:20|711424|709424|711455.2|709455.2|711473.3|709473.3|711424|709424|28
1635751950000|2021-11-01 07:32:30|711453|709453|711455.1|709455.1|711471.1|709471.1|711442.2|709442.2|31
1635751960000|2021-11-01 07:32:40|711457.4|709457.4|711456.4|709456.4|711462.8|709462.8|711422.3|709422.3|31
1635751970000|2021-11-01 07:32:50|711440.4|709440.4|711451.5|709451.5|711455.2|709455.2|711425.6|709425.6|33
1635751980000|2021-11-01 07:33:00|711435|709435|711416|709416|711445.5|709445.5|711395.7|709395.7|32
1635751990000|2021-11-01 07:33:10|711434.6|709434.6|711405.7|709405.7|711436.5|709436.5|711405.7|709405.7|31
1635752000000|2021-11-01 07:33:20|711406.4|709406.4|711406.6|709406.6|711427|709881|710879.7|709375.4|35
1635752010000|2021-11-01 07:33:30|711422.6|709422.6|711408.3|709408.3|711422.6|709422.6|711407.9|709407.9|17
1635752020000|2021-11-01 07:33:40|711421.1|709421.1|711462.1|709462.1|711468.4|709468.4|711420.5|709420.5|30
1635752030000|2021-11-01 07:33:50|711451.9|709451.9|711428.2|709428.2|711464.3|709464.3|711394.7|709394.7|36
1635752040000|2021-11-01 07:34:00|711417.5|709417.5|711379.5|709379.5|711427.1|709427.1|711355.3|709355.3|37
1635752050000|2021-11-01 07:34:10|711378.5|709378.5|711370.3|709370.3|711389.6|709389.6|711369.9|709369.9|32
1635752060000|2021-11-01 07:34:20|711382.7|709382.7|711352.1|709352.1|711382.8|709382.8|711352.1|709352.1|24
1635752070000|2021-11-01 07:34:30|711365.9|709365.9|711363.4|709363.4|711376|709376|711350.5|709350.5|21
1635752080000|2021-11-01 07:34:40|711362.4|709362.4|711468|709468|711484.4|709484.4|711327.7|709327.7|38
1635752090000|2021-11-01 07:34:50|711470.5|709470.5|711475.7|709475.7|711499.5|709991.7|710988.6|709467|33
1635752100000|2021-11-01 07:35:00|711477.4|709477.4|711475.9|709475.9|711479.6|709479.6|711470.2|709470.2|30
1635752110000|2021-11-01 07:35:10|711476.3|709476.3|711477.7|709477.7|711481.2|709481.2|711474.7|709474.7|20
1635752120000|2021-11-01 07:35:20|711475.9|709475.9|710976.6|709976.6|711478.7|709976.6|710976.6|709460.7|31
1635752130000|2021-11-01 07:35:30|710979.7|709979.7|711476.2|709476.2|711479.1|709980.4|710975.5|709475.2|28
1635752140000|2021-11-01 07:35:40|711476.3|709476.3|711616.6|709616.6|711635|709635|711473.6|709473.6|29
1635752150000|2021-11-01 07:35:50|711619.2|709619.2|711628|709628|711628.3|709628.3|711592.2|709592.2|31
1635752160000|2021-11-01 07:36:00|711625.8|709625.8|711632.1|709632.1|711671.2|710147.9|711132.1|709610.9|36
1635752170000|2021-11-01 07:36:10|711632.5|709632.5|711739.2|709739.2|711759.7|710154.2|711148|709632.1|36
1635752180000|2021-11-01 07:36:20|711734.8|709734.8|711749|709749|711757.9|709757.9|711731|709731|32
1635752190000|2021-11-01 07:36:30|711742.5|709742.5|711765.9|709765.9|711770.5|709770.5|711742.4|709742.4|29
1635752200000|2021-11-01 07:36:40|711763.9|709763.9|711766.8|709766.8|711776.5|709776.5|711760.3|709760.3|25
1635752210000|2021-11-01 07:36:50|711768.6|709768.6|711770|709770|711774.3|709774.3|711758.4|709758.4|27
1635752220000|2021-11-01 07:37:00|711767|709767|711245.6|710245.6|711784.3|710245.6|711245.6|709754.9|28
1635752230000|2021-11-01 07:37:10|711728.4|709728.4|711756.8|709756.8|711780.5|709780.5|711728.4|709728.4|34
1635752240000|2021-11-01 07:37:20|711756.9|709756.9|711760.9|709760.9|711760.9|710250.8|711249.2|709745.8|22
1635752250000|2021-11-01 07:37:30|711758.9|709758.9|711774.5|709774.5|711774.5|710272.5|711253.4|709754.3|26
1635752260000|2021-11-01 07:37:40|711786.5|709786.5|711250.5|710250.5|711822.5|710278.8|711248.1|709748.1|30
1635752270000|2021-11-01 07:37:50|711740.9|709740.9|711711|709711|711750.7|710241.1|711241.1|709702.2|34
1635752280000|2021-11-01 07:38:00|711713.3|709713.3|711697.1|709697.1|711723.2|709723.2|711672.7|709672.7|33
1635752290000|2021-11-01 07:38:10|711696.6|709696.6|711687.1|709687.1|711728.4|709728.4|711672.8|709672.8|33
1635752300000|2021-11-01 07:38:20|711695.1|709695.1|711655|709655|711697.4|709697.4|711648.3|709648.3|38
1635752310000|2021-11-01 07:38:30|711654.8|709654.8|711644.6|709644.6|711658.2|709658.2|711624.5|709624.5|31
1635752320000|2021-11-01 07:38:40|711634.2|709634.2|711620.8|709620.8|711642.9|709642.9|711608.3|709608.3|38
1635752330000|2021-11-01 07:38:50|711630|709630|711638|709638|711638|709638|711578.4|709578.4|36
1635752340000|2021-11-01 07:39:00|711631.4|709631.4|711857.8|709857.8|711858.2|709858.2|711631.4|709631.4|35
1635752350000|2021-11-01 07:39:10|711849.1|709849.1|711893.6|709893.6|711898.2|709898.2|711845.4|709845.4|27
1635752360000|2021-11-01 07:39:20|711894|709894|711889.5|709889.5|711899.9|709899.9|711883|709883|24
1635752370000|2021-11-01 07:39:30|711887.6|709887.6|711884.5|709884.5|711890.4|709890.4|711821|709821|36
1635752380000|2021-11-01 07:39:40|711884.2|709884.2|711846.8|709846.8|711884.5|709884.5|711826.9|709826.9|26
1635752390000|2021-11-01 07:39:50|711851|709851|711797.6|709797.6|711859.5|709859.5|711785.6|709785.6|33
1635752400000|2021-11-01 07:40:00|711796.5|709796.5|711766.4|709766.4|711798.4|709798.4|711742.3|709742.3|23
1635752410000|2021-11-01 07:40:10|711768.6|709768.6|711765.6|709765.6|711768.6|709768.6|711750.3|709750.3|22
1635752420000|2021-11-01 07:40:20|711764.8|709764.8|711767.6|709767.6|711767.6|709767.6|711760|709760|15
1635752430000|2021-11-01 07:40:30|711771.5|709771.5|711775.4|709775.4|711780.4|709780.4|711769|709769|23
1635752440000|2021-11-01 07:40:40|711775.5|709775.5|711100.4|710100.4|711780.9|710103.7|711100.4|709665.2|21
1635752450000|2021-11-01 07:40:50|711112.5|710112.5|711711.6|709711.6|711713.1|710112.5|711112.5|709635.8|31
1635752460000|2021-11-01 07:41:00|711716.4|709716.4|711740.8|709740.8|711740.8|709740.8|711691.5|709691.5|20
1635752470000|2021-11-01 07:41:10|711741|709741|711279.5|710279.5|711780.2|710279.5|711277.3|709721.8|26
1635752480000|2021-11-01 07:41:20|711278.7|710278.7|711792|709792|711834|710280.8|711276.9|709785.1|24
1635752490000|2021-11-01 07:41:30|711799.8|709799.8|711818.8|709818.8|711820.8|709820.8|711791.4|709791.4|24
1635752500000|2021-11-01 07:41:40|711816.3|709816.3|711787.8|709787.8|711816.6|709816.6|711782.9|709782.9|31
1635752510000|2021-11-01 07:41:50|711788.7|709788.7|711817.9|709817.9|711853.6|709853.6|711785.8|709785.8|30
1635752520000|2021-11-01 07:42:00|711816.9|709816.9|711899.5|709899.5|711905.7|709905.7|711805.5|709805.5|38
1635752530000|2021-11-01 07:42:10|711898.3|709898.3|711908.4|709908.4|711916.4|709916.4|711875.4|709875.4|33
1635752540000|2021-11-01 07:42:20|711919|709919|712011.2|710011.2|712014.9|710014.9|711900.1|709900.1|33
1635752550000|2021-11-01 07:42:30|712011.5|710011.5|711953.4|709953.4|712023.5|710023.5|711934.4|709934.4|29
1635752560000|2021-11-01 07:42:40|711949.7|709949.7|711939.2|709939.2|711968.5|709968.5|711895.7|709895.7|35
1635752570000|2021-11-01 07:42:50|711939.5|709939.5|711939.3|709939.3|711954.9|709954.9|711938.5|709938.5|29
1635752580000|2021-11-01 07:43:00|711940.4|709940.4|711891.7|709891.7|711940.4|709940.4|711876.8|709876.8|28
1635752590000|2021-11-01 07:43:10|711904.7|709904.7|711880.1|709880.1|711905.9|709905.9|711867.4|709867.4|31
1635752600000|2021-11-01 07:43:20|711880.2|709880.2|711975.4|709975.4|711985.5|709985.5|711876.5|709876.5|30
1635752610000|2021-11-01 07:43:30|711973.1|709973.1|711984.6|709984.6|711985.8|709985.8|711946.4|709946.4|26
1635752620000|2021-11-01 07:43:40|711984.7|709984.7|712066|710066|712075.9|710075.9|711971.4|709971.4|30
1635752630000|2021-11-01 07:43:50|712051.8|710051.8|712053.2|710053.2|712073.8|710073.8|712045|710045|30
1635752640000|2021-11-01 07:44:00|712043.5|710043.5|712072.3|710072.3|712074.2|710074.2|711996.9|709996.9|35
1635752650000|2021-11-01 07:44:10|712050.5|710050.5|712082.5|710082.5|712091.4|710091.4|712050.5|710050.5|37
1635752660000|2021-11-01 07:44:20|712084.4|710084.4|712075.8|710075.8|712087.6|710087.6|712052.5|710052.5|36
1635752670000|2021-11-01 07:44:30|712084.9|710084.9|712058.6|710058.6|712084.9|710084.9|712058|710058|31
1635752680000|2021-11-01 07:44:40|712078.5|710078.5|712079.4|710079.4|712096.4|710096.4|712066.8|710066.8|25
1635752690000|2021-11-01 07:44:50|712078.5|710078.5|712080.5|710080.5|712097.7|710097.7|712078.5|710078.5|32
1635752700000|2021-11-01 07:45:00|712080|710080|712068.5|710068.5|712122.8|710590.2|711577.9|710064.1|31
1635752710000|2021-11-01 07:45:10|712063.6|710063.6|712018.8|710018.8|712063.6|710063.6|711999.8|709999.8|28
1635752720000|2021-11-01 07:45:20|712004.5|710004.5|712027.6|710027.6|712044|710044|711992.6|709992.6|32
1635752730000|2021-11-01 07:45:30|712026.8|710026.8|711583.1|710583.1|712064.3|710583.1|711578.7|710023.9|24
1635752740000|2021-11-01 07:45:40|711578.1|710578.1|712060.8|710060.8|712073.6|710578.9|711578.1|710059.1|18
1635752750000|2021-11-01 07:45:50|712073.7|710073.7|712067.2|710067.2|712079.7|710079.7|712055|710055|28
1635752760000|2021-11-01 07:46:00|712066.7|710066.7|712057.6|710057.6|712080.6|710080.6|712056.4|710056.4|24
1635752770000|2021-11-01 07:46:10|712057.4|710057.4|711984.6|709984.6|712057.4|710057.4|711965.8|709965.8|30
1635752780000|2021-11-01 07:46:20|711989.2|709989.2|712010.7|710010.7|712017.9|710506.9|711506.9|709973.5|28
1635752790000|2021-11-01 07:46:30|711995.4|709995.4|711455|710455|712007.8|710455|711447.1|709940.5|27
1635752800000|2021-11-01 07:46:40|711949.2|709949.2|711957.3|709957.3|711986.8|709986.8|711930.2|709930.2|31
1635752810000|2021-11-01 07:46:50|711946.5|709946.5|711951.4|709951.4|711958.3|709958.3|711938.6|709938.6|20
1635752820000|2021-11-01 07:47:00|711940.9|709940.9|711909.8|709909.8|711960.3|710427.6|711414.1|709899.2|29
1635752830000|2021-11-01 07:47:10|711895.5|709895.5|712004|710004|712021.6|710021.6|711887|709887|34
1635752840000|2021-11-01 07:47:20|712019.3|710019.3|711952.6|709952.6|712019.3|710514|711514|709952.6|34
1635752850000|2021-11-01 07:47:30|711951.1|709951.1|711907|709907|712018.2|710522.8|711398.2|709905.5|36
1635752860000|2021-11-01 07:47:40|711878.4|709878.4|711872.2|709872.2|711892.9|709892.9|711855|709855|31
1635752870000|2021-11-01 07:47:50|711859.3|709859.3|711323.7|710323.7|711874.7|710363.8|711323.7|709805.7|35
1635752880000|2021-11-01 07:48:00|711828.6|709828.6|711847|709847|711878.3|709878.3|711813.6|709813.6|30
1635752890000|2021-11-01 07:48:10|711844.5|709844.5|711961.7|709961.7|711991.7|709991.7|711843.4|709843.4|33
1635752900000|2021-11-01 07:48:20|711968.9|709968.9|711907.5|709907.5|711971.2|709971.2|711892.6|709892.6|38
1635752910000|2021-11-01 07:48:30|711922.7|709922.7|711913.8|709913.8|711922.7|709922.7|711903.3|709903.3|28
1635752920000|2021-11-01 07:48:40|711911.2|709911.2|711924.3|709924.3|711931|710414.5|711410.2|709899.8|32
1635752930000|2021-11-01 07:48:50|711933.2|709933.2|711956.9|709956.9|711979.9|709979.9|711924.8|709924.8|25
1635752940000|2021-11-01 07:49:00|711956.3|709956.3|711940.8|709940.8|711986.7|710459.2|711456.8|709927.9|34
1635752950000|2021-11-01 07:49:10|711935.4|709935.4|711912.7|709912.7|711986.9|710474.7|711441.6|709912.7|35
1635752960000|2021-11-01 07:49:20|711903|709903|711923|709923|711924.9|709924.9|711902.2|709902.2|25
1635752970000|2021-11-01 07:49:30|711921.4|709921.4|711907.7|709907.7|711926.7|709926.7|711885.8|709885.8|31
1635752980000|2021-11-01 07:49:40|711920.1|709920.1|711904.2|709904.2|711920.1|709920.1|711881.5|709881.5|21
1635752990000|2021-11-01 07:49:50|711919.3|709919.3|711904.5|709904.5|711919.3|710415.7|711415.7|709883.5|26
1635753000000|2021-11-01 07:50:00|711917.3|709917.3|711368.6|710368.6|711924.5|710376.2|711368.6|709864.5|32
1635753010000|2021-11-01 07:50:10|711371.9|710371.9|711853.2|709853.2|711903.6|710371.9|711371.9|709833.9|33
1635753020000|2021-11-01 07:50:20|711867.7|709867.7|711855.2|709855.2|711867.7|709867.7|711841.3|709841.3|33
1635753030000|2021-11-01 07:50:30|711869.1|709869.1|711854.1|709854.1|711869.1|709869.1|711840.8|709840.8|30
1635753040000|2021-11-01 07:50:40|711851.8|709851.8|711873.6|709873.6|711873.6|709873.6|711839.8|709839.8|27
1635753050000|2021-11-01 07:50:50|711856.7|709856.7|711884|709884|711926.2|709926.2|711856.2|709856.2|30
1635753060000|2021-11-01 07:51:00|711893|709893|711951.4|709951.4|711951.4|709951.4|711883.8|709883.8|39
1635753070000|2021-11-01 07:51:10|711953.3|709953.3|712012.7|710012.7|712028.3|710028.3|711941.4|709941.4|36
1635753080000|2021-11-01 07:51:20|712024.6|710024.6|712096.8|710096.8|712096.8|710595.7|711583.2|710011.9|34
1635753090000|2021-11-01 07:51:30|712096.7|710096.7|712128.7|710128.7|712128.7|710128.7|712083.1|710083.1|29
1635753100000|2021-11-01 07:51:40|712119|710119|712130.3|710130.3|712141.8|710638.1|711637.2|710119|28
1635753110000|2021-11-01 07:51:50|712130.4|710130.4|712133.5|710133.5|712133.5|710133.5|712118.6|710118.6|21
1635753120000|2021-11-01 07:52:00|712135.5|710135.5|712085.2|710085.2|712135.5|710135.5|712069.5|710069.5|24
1635753130000|2021-11-01 07:52:10|712086.6|710086.6|712064.8|710064.8|712094|710571.1|711567|710059.6|25
1635753140000|2021-11-01 07:52:20|712070.2|710070.2|712063.4|710063.4|712075.7|710560.5|711560|710055.8|24
1635753150000|2021-11-01 07:52:30|712076.7|710076.7|712013.3|710013.3|712088.8|710088.8|712011.6|710011.6|27
1635753160000|2021-11-01 07:52:40|711999.7|709999.7|712020.5|710020.5|712025.4|710025.4|711999.7|709999.7|21
1635753170000|2021-11-01 07:52:50|712018.8|710018.8|712103.1|710103.1|712112.1|710112.1|711999.1|709999.1|36
1635753180000|2021-11-01 07:53:00|712111.2|710111.2|712148.1|710148.1|712150.7|710632.8|711632.8|710053|37
1635753190000|2021-11-01 07:53:10|712129.6|710129.6|712126.3|710126.3|712134|710134|712088|710088|36
1635753200000|2021-11-01 07:53:20|712125.6|710125.6|712111.2|710111.2|712126.4|710126.4|712084|710084|34
1635753210000|2021-11-01 07:53:30|712119.5|710119.5|712116.6|710116.6|712133.7|710133.7|712084|710084|36
1635753220000|2021-11-01 07:53:40|712100.6|710100.6|712067.2|710067.2|712127.5|710607.6|711554.1|710042.3|36
1635753230000|2021-11-01 07:53:50|712069.5|710069.5|712058.4|710058.4|712069.5|710549.2|711549.2|710043.3|27
1635753240000|2021-11-01 07:54:00|712067.4|710067.4|712050.3|710050.3|712067.4|710067.4|712047.5|710047.5|19
1635753250000|2021-11-01 07:54:10|712050|710050|712039.1|710039.1|712050|710050|712034.2|710034.2|17
1635753260000|2021-11-01 07:54:20|712038.6|710038.6|712046.8|710046.8|712046.8|710046.8|712028.2|710028.2|18
1635753270000|2021-11-01 07:54:30|712046.4|710046.4|712091.1|710091.1|712098.8|710098.8|712033.5|710033.5|32
1635753280000|2021-11-01 07:54:40|712089.4|710089.4|712086.5|710086.5|712126.2|710609.5|711609.5|710086.5|36
1635753290000|2021-11-01 07:54:50|712088.8|710088.8|712227.5|710227.5|712227.5|710715.5|711621.2|710088.8|37
1635753300000|2021-11-01 07:55:00|712232.2|710232.2|712187|710187|712237|710732.8|711732.8|710183.3|35
1635753310000|2021-11-01 07:55:10|712188|710188|712217|710217|712224.4|710224.4|712168|710168|32
1635753320000|2021-11-01 07:55:20|712218.9|710218.9|712221.9|710221.9|712235.6|710743.8|711698.7|710193.1|31
1635753330000|2021-11-01 07:55:30|712224.5|710224.5|712324|710324|712326.8|710823.2|711819.8|710224.5|36
1635753340000|2021-11-01 07:55:40|712316.5|710316.5|712399.4|710399.4|712426|710426|712316.5|710316.5|33
1635753350000|2021-11-01 07:55:50|712394.4|710394.4|712401.9|710401.9|712408.1|710891.6|711891.6|710374.8|37
1635753360000|2021-11-01 07:56:00|712412|710412|712411.4|710411.4|712412|710412|712368.2|710368.2|34
1635753370000|2021-11-01 07:56:10|712406.6|710406.6|712323.3|710323.3|712413.5|710413.5|712313.2|710313.2|37
1635753380000|2021-11-01 07:56:20|712322.1|710322.1|712367.2|710367.2|712374.1|710869.7|711868.6|710317.7|38
1635753390000|2021-11-01 07:56:30|712364.3|710364.3|712323.1|710323.1|712364.9|710364.9|712323.1|710323.1|32
1635753400000|2021-11-01 07:56:40|712315.5|710315.5|712322.8|710322.8|712332.2|710827|711816.3|710306.9|35
1635753410000|2021-11-01 07:56:50|712317.8|710317.8|712326.6|710326.6|712329.1|710329.1|712312.4|710312.4|30
1635753420000|2021-11-01 07:57:00|712328.1|710328.1|712315.9|710315.9|712334.5|710827.2|711827.2|710290.9|37
1635753430000|2021-11-01 07:57:10|712320.6|710320.6|712345.3|710345.3|712350.9|710821.5|711821.5|710316.4|34
1635753440000|2021-11-01 07:57:20|712338.1|710338.1|712299.9|710299.9|712340|710820.9|711750.6|710247.1|33
1635753450000|2021-11-01 07:57:30|712274.3|710274.3|711826.1|710826.1|712340.2|710826.1|711697.4|710224.2|39
1635753460000|2021-11-01 07:57:40|711831.3|710831.3|712315.8|710315.8|712340.5|710831.3|711799.1|710302.9|36
1635753470000|2021-11-01 07:57:50|712318.7|710318.7|712256.5|710256.5|712318.7|710318.7|712255.2|710255.2|33
1635753480000|2021-11-01 07:58:00|712257.8|710257.8|712263.2|710263.2|712264.6|710264.6|712254.3|710254.3|24
1635753490000|2021-11-01 07:58:10|712269.6|710269.6|712258.6|710258.6|712280.2|710733.2|711733.2|710213.2|35
1635753500000|2021-11-01 07:58:20|712267.6|710267.6|712267.6|710267.6|712267.6|710267.6|712250.5|710250.5|28
1635753510000|2021-11-01 07:58:30|712255.2|710255.2|712292.5|710292.5|712308.2|710821.7|711792.4|710246.9|36
1635753520000|2021-11-01 07:58:40|712295.4|710295.4|712284.2|710284.2|712296.8|710296.8|712259|710259|36
1635753530000|2021-11-01 07:58:50|712275.7|710275.7|712236.6|710236.6|712293.4|710293.4|712236.6|710236.6|36
1635753540000|2021-11-01 07:59:00|712233.8|710233.8|712220.6|710220.6|712241.9|710241.9|712219.9|710219.9|33
1635753550000|2021-11-01 07:59:10|712219.4|710219.4|712213.1|710213.1|712222.2|710222.2|712206.4|710206.4|26
1635753560000|2021-11-01 07:59:20|712213.5|710213.5|712210.7|710210.7|712214.9|710214.9|712207.5|710207.5|22
1635753570000|2021-11-01 07:59:30|712210.6|710210.6|712165.6|710165.6|712210.6|710210.6|712124.4|710124.4|33
1635753580000|2021-11-01 07:59:40|712151.3|710151.3|712097.5|710097.5|712209.5|710209.5|712088.7|710088.7|38
1635753590000|2021-11-01 07:59:50|712079.3|710079.3|712057.6|710057.6|712090.4|710090.4|712053.6|710053.6|30
1635753600000|2021-11-01 08:00:00|712040.1|710040.1|712021.3|710021.3|712052.1|710052.1|712017.7|710017.7|38
1635753610000|2021-11-01 08:00:10|711991|709991|711954.5|709954.5|712002.9|710002.9|711946.6|709946.6|39
1635753620000|2021-11-01 08:00:20|711956.3|709956.3|712061.4|710061.4|712069.3|710069.3|711950.2|709950.2|36
1635753630000|2021-11-01 08:00:30|712061.9|710061.9|711856.1|709856.1|712061.9|710061.9|711846|709846|39
1635753640000|2021-11-01 08:00:40|711856.2|709856.2|711948|709948|711951.5|709951.5|711852.7|709852.7|39
1635753650000|2021-11-01 08:00:50|711449.5|710449.5|711864.4|709864.4|711990.2|710449.5|711449.5|709864.4|36
1635753660000|2021-11-01 08:01:00|711862.8|709862.8|711621.8|709621.8|711871.2|710253.9|711253.9|709597.1|38
1635753670000|2021-11-01 08:01:10|711623.2|709623.2|711650.6|709650.6|711650.6|709650.6|711538.2|709538.2|38
1635753680000|2021-11-01 08:01:20|711652.5|709652.5|711643.9|709643.9|711730.9|709730.9|711643.9|709643.9|39
1635753690000|2021-11-01 08:01:30|711641.1|709641.1|711639.1|709639.1|711702|709702|711620.4|709620.4|38
1635753700000|2021-11-01 08:01:40|711645.3|709645.3|711607.7|709607.7|711653.4|709653.4|711607.7|709607.7|38
1635753710000|2021-11-01 08:01:50|711609.4|709609.4|711641.7|709641.7|711656.8|709656.8|711564.6|709564.6|34
1635753720000|2021-11-01 08:02:00|711636.7|709636.7|711640.8|709640.8|711671.4|709671.4|711586.5|709586.5|37
1635753730000|2021-11-01 08:02:10|711640.4|709640.4|711672.8|709672.8|711696.2|709696.2|711640.3|709640.3|37
1635753740000|2021-11-01 08:02:20|711691.2|709691.2|711702.5|709702.5|711705.3|709705.3|711680.1|709680.1|40
1635753750000|2021-11-01 08:02:30|711749.5|709749.5|711741.7|709741.7|711756.5|709756.5|711707.1|709707.1|37
1635753760000|2021-11-01 08:02:40|711743.1|709743.1|711695.7|709695.7|711744.4|709744.4|711677.8|709677.8|39
1635753770000|2021-11-01 08:02:50|711704.3|709704.3|711750.4|709750.4|711758.4|709758.4|711704.3|709704.3|34
1635753780000|2021-11-01 08:03:00|711751|709751|711530.7|709530.7|711751.7|710104.9|711104.9|709529.2|37
1635753790000|2021-11-01 08:03:10|711533.4|709533.4|711548.6|709548.6|711571|709571|711526.5|709526.5|31
1635753800000|2021-11-01 08:03:20|711547.8|709547.8|711621.8|709621.8|711621.8|710043.4|711042.9|709531.6|32
1635753810000|2021-11-01 08:03:30|711626.4|709626.4|711637.9|709637.9|711686.6|709686.6|711618.5|709618.5|32
1635753820000|2021-11-01 08:03:40|711628.4|709628.4|711646|709646|711646|709646|711617.6|709617.6|27
1635753830000|2021-11-01 08:03:50|711651.8|709651.8|711754.7|709754.7|711754.7|710196.8|711196.8|709642.4|29
1635753840000|2021-11-01 08:04:00|711760.8|709760.8|711744.5|709744.5|711760.8|709760.8|711739.3|709739.3|36
1635753850000|2021-11-01 08:04:10|711749.4|709749.4|711719.2|709719.2|711762|709762|711719.2|709719.2|31
1635753860000|2021-11-01 08:04:20|711724.8|709724.8|711768.1|709768.1|711768.1|709768.1|711714|709714|22
1635753870000|2021-11-01 08:04:30|711763.4|709763.4|711881.5|709881.5|711881.5|709881.5|711732.5|709732.5|36
1635753880000|2021-11-01 08:04:40|711883.2|709883.2|711875.7|709875.7|711883.2|709883.2|711869.5|709869.5|28
1635753890000|2021-11-01 08:04:50|711877.5|709877.5|711856.9|709856.9|711889.3|709889.3|711837.9|709837.9|30
1635753900000|2021-11-01 08:05:00|711841.3|709841.3|711814.9|709814.9|711855|709855|711805.4|709805.4|37
1635753910000|2021-11-01 08:05:10|711823|709823|711817.7|709817.7|711826.6|709826.6|711803.7|709803.7|36
1635753920000|2021-11-01 08:05:20|711819.1|709819.1|711723.6|709723.6|711840.3|709840.3|711697.2|709697.2|34
1635753930000|2021-11-01 08:05:30|711725.4|709725.4|711679.6|709679.6|711725.4|709725.4|711665.9|709665.9|32
1635753940000|2021-11-01 08:05:40|711682.4|709682.4|711707.2|709707.2|711716.9|709716.9|711674.9|709674.9|28
1635753950000|2021-11-01 08:05:50|711711.8|709711.8|711686.4|709686.4|711714.2|709714.2|711679.1|709679.1|29
1635753960000|2021-11-01 08:06:00|711687.4|709687.4|711616.2|709616.2|711687.4|709687.4|711586.8|709586.8|37
1635753970000|2021-11-01 08:06:10|711616|709616|711660.7|709660.7|711666.8|709666.8|711616|709616|26
1635753980000|2021-11-01 08:06:20|711658.2|709658.2|711743.2|709743.2|711757.8|709757.8|711658.2|709658.2|29
1635753990000|2021-11-01 08:06:30|711742|709742|711677.3|709677.3|711742.8|709742.8|711669|709669|24
1635754000000|2021-11-01 08:06:40|711691|709691|711680.5|709680.5|711691.7|709691.7|711659.4|709659.4|30
1635754010000|2021-11-01 08:06:50|711695.8|709695.8|711712.5|709712.5|711719.9|709719.9|711679.4|709679.4|34
1635754020000|2021-11-01 08:07:00|711708.9|709708.9|711659.9|709659.9|711712.1|709712.1|711659.9|709659.9|35
1635754030000|2021-11-01 08:07:10|711660.8|709660.8|711826.3|709826.3|711839.8|710346.4|711202.3|709653.3|29
1635754040000|2021-11-01 08:07:20|711823.9|709823.9|711843.5|709843.5|711887.5|710363.7|711363.7|709823.9|31
1635754050000|2021-11-01 08:07:30|711850.5|709850.5|711872.5|709872.5|711873.8|709873.8|711850.5|709850.5|24
1635754060000|2021-11-01 08:07:40|711875.5|709875.5|711846.5|709846.5|711881.6|709881.6|711837.9|709837.9|35
1635754070000|2021-11-01 08:07:50|711848|709848|711829.4|709829.4|711848.6|709848.6|711819|709819|34
1635754080000|2021-11-01 08:08:00|711831.5|709831.5|711817.1|709817.1|711831.5|710307.8|711298.1|709793.9|31
1635754090000|2021-11-01 08:08:10|711803.2|709803.2|711775.8|709775.8|711803.3|709803.3|711767.6|709767.6|37
1635754100000|2021-11-01 08:08:20|711776.5|709776.5|711691.5|709691.5|711776.5|710194.7|711182|709656.8|34
1635754110000|2021-11-01 08:08:30|711685.4|709685.4|711714.5|709714.5|711718.5|710197.1|711197.1|709684.6|28
1635754120000|2021-11-01 08:08:40|711718.1|709718.1|711739.5|709739.5|711755.5|710219.8|711216.9|709707.4|34
1635754130000|2021-11-01 08:08:50|711744.1|709744.1|711739.6|709739.6|711751|709751|711729|709729|36
1635754140000|2021-11-01 08:09:00|711738.8|709738.8|711787.2|709787.2|711788.8|710276.1|711263.5|709738.8|39
1635754150000|2021-11-01 08:09:10|711788.2|709788.2|711854.4|709854.4|711854.4|709854.4|711775.1|709775.1|36
1635754160000|2021-11-01 08:09:20|711846.7|709846.7|711876.1|709876.1|711889|709889|711846.7|709846.7|34
1635754170000|2021-11-01 08:09:30|711876|709876|711872.6|709872.6|711878.2|709878.2|711867.6|709867.6|30
1635754180000|2021-11-01 08:09:40|711874.3|709874.3|711879.7|709879.7|711879.7|709879.7|711873.8|709873.8|33
1635754190000|2021-11-01 08:09:50|711890.2|709890.2|711896.6|709896.6|711899|710397.3|711394.8|709884.3|37
1635754200000|2021-11-01 08:10:00|711898.2|709898.2|711889|709889|711898.2|710382.9|711371.4|709864.9|39
1635754210000|2021-11-01 08:10:10|711907|709907|711324.5|710324.5|711907|710385.1|711321.7|709820.5|34
1635754220000|2021-11-01 08:10:20|711322.2|710322.2|711233.5|710233.5|711829.7|710337.5|711233.5|709713.3|35
1635754230000|2021-11-01 08:10:30|711726.6|709726.6|711715.3|709715.3|711726.6|710215.5|711206.9|709703.5|37
1635754240000|2021-11-01 08:10:40|711719.3|709719.3|711229.6|710229.6|711739.8|710230.8|711221.6|709716.1|33
1635754250000|2021-11-01 08:10:50|711226.8|710226.8|711755.4|709755.4|711773.8|710235.6|711226.8|709737.9|30
1635754260000|2021-11-01 08:11:00|711773.1|709773.1|711761.7|709761.7|711780.2|709780.2|711747.8|709747.8|38
1635754270000|2021-11-01 08:11:10|711749|709749|711719|709719|711758.5|710223.7|711223.7|709717.6|40
1635754280000|2021-11-01 08:11:20|711727|709727|711772.9|709772.9|711784.9|709784.9|711718.7|709718.7|36
1635754290000|2021-11-01 08:11:30|711779.4|709779.4|711763.9|709763.9|711779.4|709779.4|711762.1|709762.1|33
1635754300000|2021-11-01 08:11:40|711764.6|709764.6|711777.4|709777.4|711777.4|709777.4|711761.5|709761.5|32
1635754310000|2021-11-01 08:11:50|711770.9|709770.9|711228.6|710228.6|711794.1|710292.4|711220|709715.4|32
1635754320000|2021-11-01 08:12:00|711220.3|710220.3|711719.2|709719.2|711722.2|710225.8|711201.1|709705.7|32
1635754330000|2021-11-01 08:12:10|711719.3|709719.3|711703.9|709703.9|711723.1|710199.7|711195.2|709689.7|37
1635754340000|2021-11-01 08:12:20|711703|709703|711725.9|709725.9|711730|709730|711691.1|709691.1|32
1635754350000|2021-11-01 08:12:30|711726.3|709726.3|711931.4|709931.4|711950.8|710437.7|711437.7|709722.8|37
1635754360000|2021-11-01 08:12:40|711932.9|709932.9|711936.6|709936.6|711940.5|709940.5|711925.3|709925.3|36
1635754370000|2021-11-01 08:12:50|711936.1|709936.1|711961|709961|711971.1|710471.8|711470.9|709932.7|33
1635754380000|2021-11-01 08:13:00|711953.2|709953.2|712034.4|710034.4|712038.3|710038.3|711948.7|709948.7|38
1635754390000|2021-11-01 08:13:10|712071.2|710071.2|712087.3|710087.3|712247|710653.9|711653.9|710070|40
1635754400000|2021-11-01 08:13:20|712086.4|710086.4|712011.8|710011.8|712086.4|710086.4|712010.8|710010.8|34
1635754410000|2021-11-01 08:13:30|712011.1|710011.1|712034|710034|712034|710034|711966.5|709966.5|31
1635754420000|2021-11-01 08:13:40|712035.8|710035.8|712036.2|710036.2|712043.8|710043.8|712033.4|710033.4|25
1635754430000|2021-11-01 08:13:50|712034.8|710034.8|712036.1|710036.1|712042.6|710042.6|712022.8|710022.8|24
1635754440000|2021-11-01 08:14:00|712035.4|710035.4|712013.8|710013.8|712036.2|710036.2|712008.3|710008.3|28
1635754450000|2021-11-01 08:14:10|712020.2|710020.2|711894|709894|712020.2|710427.3|711427.3|709894|36
1635754460000|2021-11-01 08:14:20|711899.8|709899.8|711860.6|709860.6|711908.5|710406.5|711352|709857.5|34
1635754470000|2021-11-01 08:14:30|711361.7|710361.7|711878.6|709878.6|711883.6|710383|711357.1|709862.8|31
1635754480000|2021-11-01 08:14:40|711878.9|709878.9|711816.6|709816.6|711878.9|710346|711313.7|709816.6|29
1635754490000|2021-11-01 08:14:50|711814.2|709814.2|711795.3|709795.3|711823.5|710286.5|711273|709779|37
1635754500000|2021-11-01 08:15:00|711293.7|710293.7|711780.7|709780.7|711799.8|710293.7|711279.3|709774.2|35
1635754510000|2021-11-01 08:15:10|711780.5|709780.5|711217.3|710217.3|711780.5|710278|711203.2|709704.1|32
1635754520000|2021-11-01 08:15:20|711217.2|710217.2|711721.7|709721.7|711722.2|710217.7|711215.9|709715.1|27
1635754530000|2021-11-01 08:15:30|711714.7|709714.7|711673.6|709673.6|711714.7|710176.4|711167.6|709667.7|29
1635754540000|2021-11-01 08:15:40|711675.9|709675.9|711656.4|709656.4|711686.8|710187.7|711126.6|709634.7|36
1635754550000|2021-11-01 08:15:50|711657.4|709657.4|711643.4|709643.4|711657.4|709657.4|711643.4|709643.4|32
1635754560000|2021-11-01 08:16:00|711639.4|709639.4|711612.2|709612.2|711639.4|709639.4|711603.9|709603.9|34
1635754570000|2021-11-01 08:16:10|711612.4|709612.4|711618.5|709618.5|711624.4|710127.7|711118.1|709609.6|27
1635754580000|2021-11-01 08:16:20|711617.7|709617.7|711646.6|709646.6|711646.6|710140.7|711134.9|709617.7|32
1635754590000|2021-11-01 08:16:30|711647.1|709647.1|711694.4|709694.4|711694.4|709694.4|711644|709644|31
1635754600000|2021-11-01 08:16:40|711694|709694|711596.8|709596.8|711694.4|709694.4|711596.8|709596.8|38
1635754610000|2021-11-01 08:16:50|711087.2|710087.2|711578.9|709578.9|711587.5|710097.3|711053.7|709557.2|36
1635754620000|2021-11-01 08:17:00|711081.8|710081.8|711037.1|710037.1|711562.1|710084.2|711037.1|709542.2|27
1635754630000|2021-11-01 08:17:10|711031.6|710031.6|710993.4|709993.4|711487.8|710031.6|710979.6|709471.3|31
1635754640000|2021-11-01 08:17:20|710994.9|709994.9|711017|710017|711517.7|710024.1|710988.8|709515.9|29
1635754650000|2021-11-01 08:17:30|711018.3|710018.3|710977.9|709977.9|711490.1|710018.5|710977.9|709482.8|29
1635754660000|2021-11-01 08:17:40|710976.4|709976.4|710938.1|709938.1|711476.8|709977|710935.6|709472.2|28
1635754670000|2021-11-01 08:17:50|710938.2|709938.2|711095.1|710095.1|711518.5|710095.1|710938.2|709513.8|34
1635754680000|2021-11-01 08:18:00|711089.7|710089.7|711177.9|710177.9|711657.1|710182.1|711086.4|709621.6|34
1635754690000|2021-11-01 08:18:10|711159.2|710159.2|711159.6|710159.6|711665.3|710179.3|711151.2|709653.7|30
1635754700000|2021-11-01 08:18:20|711157.8|710157.8|711637.7|709637.7|711653.3|710157.8|711132.2|709634.3|25
1635754710000|2021-11-01 08:18:30|711135.6|710135.6|711587.5|709587.5|711639.6|710137.4|711072.4|709583|31
1635754720000|2021-11-01 08:18:40|711588.7|709588.7|711145|710145|711645.9|710147.2|711069.2|709581.5|33
1635754730000|2021-11-01 08:18:50|711147.6|710147.6|711634.7|709634.7|711640.7|710147.6|711136.2|709632.3|35
1635754740000|2021-11-01 08:19:00|711634.2|709634.2|711544.1|709544.1|711634.2|710130.6|711088.2|709540.3|34
1635754750000|2021-11-01 08:19:10|711543.4|709543.4|711601.6|709601.6|711648.4|710136.7|711106.7|709534.6|38
1635754760000|2021-11-01 08:19:20|711607.8|709607.8|711611.2|709611.2|711611.3|709611.3|711591.6|709591.6|32
1635754770000|2021-11-01 08:19:30|711609|709609|711626.7|709626.7|711626.7|709626.7|711598.1|709598.1|31
1635754780000|2021-11-01 08:19:40|711625.9|709625.9|711537.8|709537.8|711638.6|710125.9|711095|709531.2|35
1635754790000|2021-11-01 08:19:50|711534.5|709534.5|711001.9|710001.9|711534.5|710001.9|711001.9|709480.9|25
1635754800000|2021-11-01 08:20:00|711504.3|709504.3|711461.4|709461.4|711515|710023.9|710983.6|709461.4|31
1635754810000|2021-11-01 08:20:10|711458.2|709458.2|711450.7|709450.7|711476.4|709476.4|711446.8|709446.8|37
1635754820000|2021-11-01 08:20:20|711450.2|709450.2|711450.3|709450.3|711451.9|709451.9|711440|709440|30
1635754830000|2021-11-01 08:20:30|711447.7|709447.7|711450.8|709450.8|711456.6|709456.6|711436.1|709436.1|23
1635754840000|2021-11-01 08:20:40|711451.1|709451.1|711434.2|709434.2|711451.8|709451.8|711424.9|709424.9|26
1635754850000|2021-11-01 08:20:50|711428|709428|711478.9|709478.9|711513.6|710024.3|711024.3|709427.8|39
1635754860000|2021-11-01 08:21:00|711481.7|709481.7|711500.8|709500.8|711504.3|710007.7|711001.1|709472.8|34
1635754870000|2021-11-01 08:21:10|711499.5|709499.5|711475|709475|711503.4|709503.4|711475|709475|31
1635754880000|2021-11-01 08:21:20|711475.4|709475.4|711483.9|709483.9|711522.5|710006.9|711006.9|709448.4|36
1635754890000|2021-11-01 08:21:30|711484.5|709484.5|711557.8|709557.8|711593.3|709593.3|711484.5|709484.5|36
1635754900000|2021-11-01 08:21:40|711558.6|709558.6|711618.2|709618.2|711618.2|709618.2|711555.9|709555.9|31
1635754910000|2021-11-01 08:21:50|711621.1|709621.1|711725.2|709725.2|711728.6|710226.9|711111.4|709613.5|37
1635754920000|2021-11-01 08:22:00|711722.9|709722.9|711722.2|709722.2|711733.5|710218|711215.3|709714.2|33
1635754930000|2021-11-01 08:22:10|711723.4|709723.4|711730.7|709730.7|711744|709744|711723.4|709723.4|26
1635754940000|2021-11-01 08:22:20|711730.9|709730.9|711739.9|709739.9|711745.6|710247.6|711213|709710.7|29
1635754950000|2021-11-01 08:22:30|711739|709739|711739.1|709739.1|711740.5|709740.5|711733.8|709733.8|35
1635754960000|2021-11-01 08:22:40|711743|709743|711734|709734|711743|709743|711732.2|709732.2|26
1635754970000|2021-11-01 08:22:50|711734.2|709734.2|711740|709740|711740.8|709740.8|711725.5|709725.5|30
1635754980000|2021-11-01 08:23:00|711739.9|709739.9|711739.9|709739.9|711742.2|709742.2|711733.7|709733.7|26
1635754990000|2021-11-01 08:23:10|711737.6|709737.6|711715.7|709715.7|711741|709741|711715.4|709715.4|28
1635755000000|2021-11-01 08:23:20|711716.8|709716.8|711876.2|709876.2|711878|710380|711354.4|709715.1|37
1635755010000|2021-11-01 08:23:30|711876.7|709876.7|711855.1|709855.1|711885.1|710383.2|711367|709855.1|35
1635755020000|2021-11-01 08:23:40|711854.3|709854.3|711857.3|709857.3|711859|709859|711853.4|709853.4|20
1635755030000|2021-11-01 08:23:50|711855.4|709855.4|711865|709865|711870.9|709870.9|711847.8|709847.8|22
1635755040000|2021-11-01 08:24:00|711857.8|709857.8|711380.5|710380.5|711872.2|710390.2|711363|709834.9|34
1635755050000|2021-11-01 08:24:10|711381.7|710381.7|711425.5|710425.5|711898.3|710440.8|711364.5|709862.6|36
1635755060000|2021-11-01 08:24:20|711423.4|710423.4|711959.9|709959.9|711962.3|710472.9|711423|709949.6|23
1635755070000|2021-11-01 08:24:30|711960.4|709960.4|711971.9|709971.9|711972.2|710474.6|711474.6|709958.2|29
1635755080000|2021-11-01 08:24:40|711970.4|709970.4|711968.6|709968.6|711972.3|710471.3|711469.4|709968.6|15
1635755090000|2021-11-01 08:24:50|711969.3|709969.3|711967.8|709967.8|711976|710472.5|711465.8|709958.8|20
1635755100000|2021-11-01 08:25:00|711970.5|709970.5|712013.7|710013.7|712013.7|710485.3|711470.5|709970.5|22
1635755110000|2021-11-01 08:25:10|712009.6|710009.6|712010.1|710010.1|712020|710520.2|711518.4|710004.5|30
1635755120000|2021-11-01 08:25:20|712005.8|710005.8|712014|710014|712016|710520.3|711505.8|709993.2|25
1635755130000|2021-11-01 08:25:30|712009.4|710009.4|712123.9|710123.9|712141.2|710623.4|711552.8|710007.9|30
1635755140000|2021-11-01 08:25:40|712124|710124|712118.2|710118.2|712124|710124|712118.2|710118.2|23
1635755150000|2021-11-01 08:25:50|712108.8|710108.8|712125|710125|712125.3|710125.3|712102.6|710102.6|30
1635755160000|2021-11-01 08:26:00|712124.4|710124.4|712202|710202|712214.2|710711.3|711700.7|710124.4|36
1635755170000|2021-11-01 08:26:10|712200.4|710200.4|712206.1|710206.1|712212.1|710706.1|711696|710194.5|27
1635755180000|2021-11-01 08:26:20|712199.7|710199.7|712236.8|710236.8|712242|710738.9|711703.7|710193.8|34
1635755190000|2021-11-01 08:26:30|712228.4|710228.4|712289.7|710289.7|712304.5|710797.1|711746.5|710228.4|28
1635755200000|2021-11-01 08:26:40|712299.1|710299.1|711782|710782|712299.1|710786.2|711763.8|710255|34
1635755210000|2021-11-01 08:26:50|711782.6|710782.6|711773.7|710773.7|712303.2|710786.3|711773.7|710259.2|35
1635755220000|2021-11-01 08:27:00|711773.2|710773.2|712283.8|710283.8|712286.1|710786|711768.7|710274.8|30
1635755230000|2021-11-01 08:27:10|712281.1|710281.1|711791.2|710791.2|712296.5|710791.2|711776|710275.3|27
1635755240000|2021-11-01 08:27:20|711792.1|710792.1|712211.4|710211.4|712281|710792.1|711713.4|710210.5|31
1635755250000|2021-11-01 08:27:30|712216.8|710216.8|712206.7|710206.7|712216.8|710705.9|711689.2|710203.3|29
1635755260000|2021-11-01 08:27:40|712206.5|710206.5|711712|710712|712206.5|710712|711696.5|710202.3|24
1635755270000|2021-11-01 08:27:50|711707.6|710707.6|711701.8|710701.8|711707.6|710707.6|711697.9|710697.9|16
1635755280000|2021-11-01 08:28:00|711698.7|710698.7|711613.6|710613.6|712138.9|710698.7|711596.8|710092.5|29
1635755290000|2021-11-01 08:28:10|711598.5|710598.5|712061.6|710061.6|712142.4|710602.9|711526.2|710031.4|34
1635755300000|2021-11-01 08:28:20|712069.3|710069.3|711450.7|710450.7|712069.3|710557.8|711450.7|709974.7|33
1635755310000|2021-11-01 08:28:30|711961.5|709961.5|711923.2|709923.2|711968.9|710489.5|711410.6|709922.8|30
1635755320000|2021-11-01 08:28:40|711923.5|709923.5|711406.9|710406.9|711930.4|710439.2|711397|709903.7|24
1635755330000|2021-11-01 08:28:50|711963.1|709963.1|711968.8|709968.8|712018.7|710526|711467.8|709963.1|31
1635755340000|2021-11-01 08:29:00|711970.1|709970.1|711907.4|709907.4|711970.1|710478.3|711401.1|709907.4|20
1635755350000|2021-11-01 08:29:10|711914.1|709914.1|711969.5|709969.5|711984.9|710459.1|711401.8|709914.1|39
1635755360000|2021-11-01 08:29:20|711968.3|709968.3|712079.8|710079.8|712088.3|710597.1|711485.6|709944.3|36
1635755370000|2021-11-01 08:29:30|712086.4|710086.4|711575.8|710575.8|712129.2|710596.9|711574.5|710057.7|36
1635755380000|2021-11-01 08:29:40|712080.2|710080.2|711540.9|710540.9|712080.2|710567.5|711536.3|710062.6|19
1635755390000|2021-11-01 08:29:50|711541.6|710541.6|712047.1|710047.1|712065.2|710566.6|711497.3|710038.4|27
1635755400000|2021-11-01 08:30:00|712042.4|710042.4|711530.6|710530.6|712059.1|710542.9|711522.6|710036.8|34
1635755410000|2021-11-01 08:30:10|711531.3|710531.3|711974.9|709974.9|712012.6|710531.3|711467.6|709974.9|31
1635755420000|2021-11-01 08:30:20|711980.4|709980.4|711909|709909|711981.2|710474.3|711430.5|709906.4|35
1635755430000|2021-11-01 08:30:30|711909.1|709909.1|711892.8|709892.8|711910.6|710380.9|711376.8|709878.6|25
1635755440000|2021-11-01 08:30:40|711907|709907|711358.8|710358.8|711907|710395.8|711358.3|709882.6|19
1635755450000|2021-11-01 08:30:50|711358.7|710358.7|711870.9|709870.9|711874.5|710366.1|711358.7|709867|24
1635755460000|2021-11-01 08:31:00|711862.3|709862.3|711364.1|710364.1|711862.3|710368.5|711357.5|709862.3|13
1635755470000|2021-11-01 08:31:10|711372.6|710372.6|711873.7|709873.7|711886|710372.7|711360.1|709873.7|19
1635755480000|2021-11-01 08:31:20|711871.1|709871.1|711396.5|710396.5|711909.9|710396.5|711356.9|709861.5|23
1635755490000|2021-11-01 08:31:30|711401|710401|711387.9|710387.9|711907.1|710405.5|711386|709901.3|10
1635755500000|2021-11-01 08:31:40|711386|710386|711860.4|709860.4|711902|710390.9|711386|709860.4|22
1635755510000|2021-11-01 08:31:50|711362.3|710362.3|711908.9|709908.9|711919.6|710363.6|711358.8|709885.2|20
1635755520000|2021-11-01 08:32:00|711906|709906|711861.8|709861.8|711909.6|710393.1|711359.8|709860.4|26
1635755530000|2021-11-01 08:32:10|711342.8|710342.8|711836.6|709836.6|711851.3|710343.6|711319.1|709836.6|30
1635755540000|2021-11-01 08:32:20|711838.9|709838.9|711326.8|710326.8|711838.9|710342|711324.6|709838.9|19
1635755550000|2021-11-01 08:32:30|711327.1|710327.1|711282|710282|711328.2|710328.2|711280|710280|17
1635755560000|2021-11-01 08:32:40|711290.4|710290.4|711745.7|709745.7|711781.5|710290.4|711216|709725|28
1635755570000|2021-11-01 08:32:50|711745.1|709745.1|711199.1|710199.1|711745.1|710237.5|711199.1|709726.1|32
1635755580000|2021-11-01 08:33:00|711194.6|710194.6|711179|710179|711217|710217|711179|710179|27
1635755590000|2021-11-01 08:33:10|711179.9|710179.9|711139.1|710139.1|711187.1|710187.1|711094.5|710094.5|26
1635755600000|2021-11-01 08:33:20|711132.9|710132.9|711141.7|710141.7|711145.8|710145.8|711131.6|710131.6|23
1635755610000|2021-11-01 08:33:30|711152.4|710152.4|711078.6|710078.6|711157.2|710157.2|711076.4|710076.4|30
1635755620000|2021-11-01 08:33:40|711080.7|710080.7|711021.5|710021.5|711595.6|710094.8|711021.5|709534.7|32
1635755630000|2021-11-01 08:33:50|711019|710019|711468.9|709468.9|711504|710019|710944.5|709468.2|28
1635755640000|2021-11-01 08:34:00|711468.3|709468.3|710950.5|709950.5|711469.2|709963.9|710947.6|709453|27
1635755650000|2021-11-01 08:34:10|710950.3|709950.3|711480.1|709480.1|711480.1|709950.3|710873|709381|26
1635755660000|2021-11-01 08:34:20|711476|709476|711443.8|709443.8|711476|709962.4|710958.5|709443.8|30
1635755670000|2021-11-01 08:34:30|711441.2|709441.2|710963.5|709963.5|711508.2|709990.8|710954.9|709439.3|30
1635755680000|2021-11-01 08:34:40|710960.8|709960.8|711474.6|709474.6|711478.8|709966|710952.1|709474.6|30
1635755690000|2021-11-01 08:34:50|711475.9|709475.9|711487.2|709487.2|711487.2|709980.6|710961.9|709469.6|24
1635755700000|2021-11-01 08:35:00|711484.4|709484.4|710877.9|709877.9|711484.4|709963.8|710877.9|709390.1|34
1635755710000|2021-11-01 08:35:10|711370.7|709370.7|710793.3|709793.3|711381.1|709872.6|710790.5|709357.1|34
1635755720000|2021-11-01 08:35:20|710789.8|709789.8|711358.9|709358.9|711373.5|709815.3|710776.7|709290|32
1635755730000|2021-11-01 08:35:30|711411.6|709411.6|711397.9|709397.9|711435.2|709934.7|710897.5|709393.9|32
1635755740000|2021-11-01 08:35:40|711400.4|709400.4|711398.5|709398.5|711402.6|709893.4|710856.1|709393.6|24
1635755750000|2021-11-01 08:35:50|711387.8|709387.8|710856.8|709856.8|711393.3|709891.9|710851.9|709365.5|26
1635755760000|2021-11-01 08:36:00|710863.5|709863.5|710829.8|709829.8|711358|709863.6|710809.8|709315.5|30
1635755770000|2021-11-01 08:36:10|711336|709336|711358.1|709358.1|711361.7|709839|710831.5|709336|26
1635755780000|2021-11-01 08:36:20|711359.5|709359.5|711417.4|709417.4|711446.6|709918.7|710918.7|709353.9|30
1635755790000|2021-11-01 08:36:30|711417.8|709417.8|711335.7|709335.7|711417.8|709834.9|710834.9|709327.7|26
1635755800000|2021-11-01 08:36:40|711336.1|709336.1|711356.8|709356.8|711370.7|709853.5|710853.5|709316.7|37
1635755810000|2021-11-01 08:36:50|710841.8|709841.8|711349.5|709349.5|711373.1|709844.2|710841.8|709332.4|31
1635755820000|2021-11-01 08:37:00|711349.4|709349.4|711280.1|709280.1|711357.8|709357.8|711275.5|709275.5|35
1635755830000|2021-11-01 08:37:10|711279.1|709279.1|711316.9|709316.9|711323.8|709816.8|710816.8|709278.4|33
1635755840000|2021-11-01 08:37:20|711324.4|709324.4|711310.6|709310.6|711378.2|709827|710815|709310.6|34
1635755850000|2021-11-01 08:37:30|711310.1|709310.1|711265.9|709265.9|711310.7|709310.7|711252.5|709252.5|26
1635755860000|2021-11-01 08:37:40|711262.4|709262.4|711271.9|709271.9|711272|709725.7|710725.7|709210.7|26
1635755870000|2021-11-01 08:37:50|711280.7|709280.7|711237.5|709237.5|711320.4|709320.4|711235.8|709235.8|37
1635755880000|2021-11-01 08:38:00|711236.6|709236.6|711146.9|709146.9|711269.8|709721.6|710630.6|709132.5|36
1635755890000|2021-11-01 08:38:10|711148.1|709148.1|711105|709105|711148.2|709612.5|710612.5|709099.1|37
1635755900000|2021-11-01 08:38:20|711104.8|709104.8|711079.8|709079.8|711127|709582.2|710569.9|709049.8|35
1635755910000|2021-11-01 08:38:30|711080.3|709080.3|710486.5|709486.5|711080.3|709507.8|710483.4|708993.7|30
1635755920000|2021-11-01 08:38:40|710507.4|709507.4|710985.7|708985.7|711019.2|709507.4|710507.4|708983.9|24
1635755930000|2021-11-01 08:38:50|710983.8|708983.8|711110|709110|711128.5|709588.2|710486.7|708983.8|26
1635755940000|2021-11-01 08:39:00|711112.8|709112.8|711179.5|709179.5|711193.2|709193.2|711100.9|709100.9|35
1635755950000|2021-11-01 08:39:10|711180.7|709180.7|710802.9|709802.9|711306.5|709802.9|710710.7|709180|31
1635755960000|2021-11-01 08:39:20|710808.9|709808.9|710844.7|709844.7|711357.5|709844.7|710805.8|709291.3|32
1635755970000|2021-11-01 08:39:30|710845.1|709845.1|711382.8|709382.8|711395.4|709887.2|710843.9|709382.5|24
1635755980000|2021-11-01 08:39:40|711381.2|709381.2|711413.2|709413.2|711417.1|709891.6|710885.9|709381.2|27
1635755990000|2021-11-01 08:39:50|711407|709407|711283.6|709283.6|711414.1|709414.1|711254.2|709254.2|32
1635756000000|2021-11-01 08:40:00|711285.4|709285.4|711264.5|709264.5|711285.7|709285.7|711263.8|709263.8|27
1635756010000|2021-11-01 08:40:10|711264.7|709264.7|711269.4|709269.4|711279.3|709279.3|711262.7|709262.7|30
1635756020000|2021-11-01 08:40:20|711272|709272|711256.5|709256.5|711273.4|709738.1|710718.2|709209.6|28
1635756030000|2021-11-01 08:40:30|711257.1|709257.1|711258.5|709258.5|711275.5|709275.5|711249.4|709249.4|35
1635756040000|2021-11-01 08:40:40|711258.1|709258.1|711059.7|709059.7|711263.3|709674.7|710636.2|709059.7|33
1635756050000|2021-11-01 08:40:50|711074.5|709074.5|710994.3|708994.3|711074.5|709498.3|710489.4|708994.3|30
1635756060000|2021-11-01 08:41:00|711009.9|709009.9|710484.9|709484.9|711017.8|709516.9|710484.9|708988.8|36
1635756070000|2021-11-01 08:41:10|710491.1|709491.1|710989.8|708989.8|711000.1|709501.2|710479.9|708989.8|22
1635756080000|2021-11-01 08:41:20|710987.8|708987.8|711004.9|709004.9|711007.1|709504.3|710498.5|708987.8|27
1635756090000|2021-11-01 08:41:30|711009.2|709009.2|711000.7|709000.7|711014.2|709504|710504|708994.1|31
1635756100000|2021-11-01 08:41:40|711002|709002|711006.2|709006.2|711006.2|709513.7|710492.6|708993.6|31
1635756110000|2021-11-01 08:41:50|710968.3|708968.3|710932.8|708932.8|710968.3|709458|710423.4|708932.8|33
1635756120000|2021-11-01 08:42:00|710926.4|708926.4|710873.3|708873.3|710926.4|709426.2|710374.6|708873.3|28
1635756130000|2021-11-01 08:42:10|710876.1|708876.1|710361.2|709361.2|710876.1|709377.2|710352.8|708868.5|24
1635756140000|2021-11-01 08:42:20|710363.2|709363.2|710813.4|708813.4|710863.9|709363.2|710316.5|708779|31
1635756150000|2021-11-01 08:42:30|710815.3|708815.3|710868.4|708868.4|710872.8|708872.8|710813.2|708813.2|33
1635756160000|2021-11-01 08:42:40|710862.7|708862.7|710861|708861|710867.6|708867.6|710840.3|708840.3|37
1635756170000|2021-11-01 08:42:50|710861.3|708861.3|710859|708859|710863.8|708863.8|710849.8|708849.8|34
1635756180000|2021-11-01 08:43:00|710884|708884|710880.8|708880.8|710950.9|709456.8|710387|708877.7|38
1635756190000|2021-11-01 08:43:10|710880.5|708880.5|710866|708866|710880.5|709362.6|710362.6|708833.2|35
1635756200000|2021-11-01 08:43:20|710866.3|708866.3|710858.9|708858.9|710866.3|709369.6|710365.7|708849.7|32
1635756210000|2021-11-01 08:43:30|710857.8|708857.8|710931.8|708931.8|710963.9|708963.9|710855.7|708855.7|34
1635756220000|2021-11-01 08:43:40|710934.2|708934.2|710982.8|708982.8|710999.5|708999.5|710934.1|708934.1|30
1635756230000|2021-11-01 08:43:50|710981.6|708981.6|710862.6|708862.6|711005.7|709005.7|710857.6|708857.6|36
1635756240000|2021-11-01 08:44:00|710855.4|708855.4|710834.7|708834.7|710874.6|708874.6|710830.5|708830.5|34
1635756250000|2021-11-01 08:44:10|710833.9|708833.9|710879.8|708879.8|710891.2|708891.2|710830.9|708830.9|35
1635756260000|2021-11-01 08:44:20|710881.7|708881.7|710902.3|708902.3|710914.6|708914.6|710879.9|708879.9|38
1635756270000|2021-11-01 08:44:30|710891|708891|710887.2|708887.2|710928.8|708928.8|710861.9|708861.9|40
1635756280000|2021-11-01 08:44:40|710866.2|708866.2|710926|708926|710932.3|708932.3|710852.5|708852.5|35
1635756290000|2021-11-01 08:44:50|710926.4|708926.4|710937.3|708937.3|710986.4|708986.4|710914.3|708914.3|34
1635756300000|2021-11-01 08:45:00|710939.1|708939.1|710967.7|708967.7|710972.9|708972.9|710920.9|708920.9|38
1635756310000|2021-11-01 08:45:10|710955.9|708955.9|710971.5|708971.5|710974.6|708974.6|710908.3|708908.3|35
1635756320000|2021-11-01 08:45:20|710980.7|708980.7|711016.1|709016.1|711017.8|709017.8|710964.2|708964.2|31
1635756330000|2021-11-01 08:45:30|711017.6|709017.6|711009.9|709009.9|711040.1|709040.1|710996.8|708996.8|30
1635756340000|2021-11-01 08:45:40|711010.2|709010.2|711034.4|709034.4|711046.4|709046.4|710986.4|708986.4|32
1635756350000|2021-11-01 08:45:50|711035.9|709035.9|711013.1|709013.1|711035.9|709035.9|710979.1|708979.1|34
1635756360000|2021-11-01 08:46:00|711014|709014|711030.9|709030.9|711030.9|709030.9|710969.9|708969.9|37
1635756370000|2021-11-01 08:46:10|711033.5|709033.5|711039.5|709039.5|711046.7|709046.7|711012.9|709012.9|33
1635756380000|2021-11-01 08:46:20|711051.9|709051.9|711003|709003|711108.5|709555.3|710490.1|708989.7|31
1635756390000|2021-11-01 08:46:30|710992.9|708992.9|711004.5|709004.5|711004.5|709004.5|710958|708958|32
1635756400000|2021-11-01 08:46:40|710996.7|708996.7|711014|709014|711019.5|709019.5|710992.4|708992.4|29
1635756410000|2021-11-01 08:46:50|711013.3|709013.3|710992.3|708992.3|711018.1|709503.1|710493.5|708992.3|22
1635756420000|2021-11-01 08:47:00|710993.3|708993.3|710488.2|709488.2|710993.3|709497.3|710479.6|708993.3|26
1635756430000|2021-11-01 08:47:10|710491.8|709491.8|711001.4|709001.4|711001.4|709492.2|710486.7|708978.2|11
1635756440000|2021-11-01 08:47:20|710996.8|708996.8|710998.9|708998.9|711014.1|709500.7|710500.7|708980.6|38
1635756450000|2021-11-01 08:47:30|710995.6|708995.6|711105.3|709105.3|711116.6|709600|710568.5|708992.6|36
1635756460000|2021-11-01 08:47:40|711116.5|709116.5|711171.5|709171.5|711195|709624.8|710624.8|709099.8|39
1635756470000|2021-11-01 08:47:50|711168.2|709168.2|711166.6|709166.6|711188.7|709188.7|711163.4|709163.4|34
1635756480000|2021-11-01 08:48:00|711172.4|709172.4|711112.4|709112.4|711172.4|709638.5|710638.5|709109.1|36
1635756490000|2021-11-01 08:48:10|711089.6|709089.6|711090.5|709090.5|711102.5|709604.7|710600.9|709088.6|26
1635756500000|2021-11-01 08:48:20|711091.5|709091.5|711105.8|709105.8|711126.3|709629.7|710525.4|709013.1|35
1635756510000|2021-11-01 08:48:30|710582|709582|711074.1|709074.1|711082.3|709586.5|710582|709059.1|24
1635756520000|2021-11-01 08:48:40|711075|709075|711056.8|709056.8|711155.4|709655.5|710575.8|709054.6|36
1635756530000|2021-11-01 08:48:50|711055.7|709055.7|711110.6|709110.6|711123.3|709123.3|711055.7|709055.7|31
1635756540000|2021-11-01 08:49:00|711110|709110|711120.1|709120.1|711145.1|709610.2|710610.2|709096.6|31
1635756550000|2021-11-01 08:49:10|711119.6|709119.6|711090.4|709090.4|711120.2|709120.2|711090.4|709090.4|28
1635756560000|2021-11-01 08:49:20|711089.6|709089.6|711134.7|709134.7|711146.5|709146.5|711087.7|709087.7|31
1635756570000|2021-11-01 08:49:30|711140|709140|711144.7|709144.7|711182.5|709182.5|711138.3|709138.3|34
1635756580000|2021-11-01 08:49:40|711135.4|709135.4|711196.5|709196.5|711201.6|709201.6|711133.7|709133.7|28
1635756590000|2021-11-01 08:49:50|711196.8|709196.8|711139.3|709139.3|711205.3|709640.3|710640.3|709122.1|35
1635756600000|2021-11-01 08:50:00|711132.8|709132.8|710630|709630|711155.1|709631.7|710630|709127.2|31
1635756610000|2021-11-01 08:50:10|711128.8|709128.8|710630.3|709630.3|711131.8|709634.2|710627.2|709128.8|14
1635756620000|2021-11-01 08:50:20|710630.7|709630.7|711115.6|709115.6|711126.6|709638.8|710624|709115.6|28
1635756630000|2021-11-01 08:50:30|711117.1|709117.1|711026.3|709026.3|711117.8|709117.8|711026.3|709026.3|32
1635756640000|2021-11-01 08:50:40|711026.9|709026.9|711009.1|709009.1|711026.9|709026.9|710997.7|708997.7|29
1635756650000|2021-11-01 08:50:50|711036.1|709036.1|710959.7|708959.7|711057.7|709473.8|710465|708953.1|32
1635756660000|2021-11-01 08:51:00|710959.2|708959.2|710862.9|708862.9|710959.2|708959.2|710862.9|708862.9|27
1635756670000|2021-11-01 08:51:10|710865.1|708865.1|710870.8|708870.8|710873.9|709312.2|710310.9|708810.6|35
1635756680000|2021-11-01 08:51:20|710870.3|708870.3|710873.9|708873.9|710888|708888|710861.9|708861.9|29
1635756690000|2021-11-01 08:51:30|710870.4|708870.4|710803.6|708803.6|710873.9|708873.9|710802|708802|31
1635756700000|2021-11-01 08:51:40|710803|708803|710795.2|708795.2|710808.9|708808.9|710788.4|708788.4|30
1635756710000|2021-11-01 08:51:50|710794.5|708794.5|710772.4|708772.4|710803.7|709292.9|710292.9|708770.8|26
1635756720000|2021-11-01 08:52:00|710767.1|708767.1|710736|708736|710769.4|708769.4|710727.8|708727.8|26
1635756730000|2021-11-01 08:52:10|710735.9|708735.9|710743.6|708743.6|710743.6|708743.6|710735.7|708735.7|17
1635756740000|2021-11-01 08:52:20|710744.2|708744.2|710673.9|708673.9|710744.2|709167.3|710167.3|708645.5|31
1635756750000|2021-11-01 08:52:30|710673.5|708673.5|710667.5|708667.5|710677.4|709154.9|710154.9|708657.9|29
1635756760000|2021-11-01 08:52:40|710668.6|708668.6|710663.3|708663.3|710674.3|708674.3|710655.6|708655.6|33
1635756770000|2021-11-01 08:52:50|710663.8|708663.8|710147.2|709147.2|710670.3|709151.2|710146.8|708655.3|29
1635756780000|2021-11-01 08:53:00|710147.5|709147.5|710109.5|709109.5|710636.9|709147.9|710109.5|708603.1|21
1635756790000|2021-11-01 08:53:10|710603.5|708603.5|710548.5|708548.5|710606.7|709057.7|710023|708530.9|38
1635756800000|2021-11-01 08:53:20|710555.7|708555.7|710436.1|708436.1|710555.7|709007.9|709949|708431.5|34
1635756810000|2021-11-01 08:53:30|710440.1|708440.1|710362.6|708362.6|710449.1|708947.6|709826.4|708356.5|30
1635756820000|2021-11-01 08:53:40|710364.6|708364.6|710315.7|708315.7|710371.1|708371.1|710313.9|708313.9|34
1635756830000|2021-11-01 08:53:50|710309.9|708309.9|710343|708343|710345.1|708345.1|710288|708288|34
1635756840000|2021-11-01 08:54:00|710348.5|708348.5|710368.5|708368.5|710407.8|708407.8|710342|708342|38
1635756850000|2021-11-01 08:54:10|710365|708365|710370.3|708370.3|710377.4|708377.4|710360.7|708360.7|35
1635756860000|2021-11-01 08:54:20|710364.8|708364.8|709837.4|708837.4|710384.1|708856.9|709829.8|708358.5|28
1635756870000|2021-11-01 08:54:30|709836.2|708836.2|709839.5|708839.5|709850.5|708850.5|709822.9|708822.9|27
1635756880000|2021-11-01 08:54:40|709844.6|708844.6|710295.4|708295.4|710341.9|708847.9|709801.8|708295.4|26
1635756890000|2021-11-01 08:54:50|710299.5|708299.5|710212.9|708212.9|710302.6|708302.6|710200.9|708200.9|35
1635756900000|2021-11-01 08:55:00|710213.9|708213.9|710175.7|708175.7|710227.2|708227.2|710171.8|708171.8|35
1635756910000|2021-11-01 08:55:10|710178.1|708178.1|710163.6|708163.6|710191|708191|710163.6|708163.6|31
1635756920000|2021-11-01 08:55:20|710163.2|708163.2|710165.6|708165.6|710167.9|708167.9|710163.2|708163.2|20
1635756930000|2021-11-01 08:55:30|710168.6|708168.6|709707.7|708707.7|710177.8|708707.7|709681.4|708156.8|33
1635756940000|2021-11-01 08:55:40|709707.8|708707.8|709728.8|708728.8|710222.2|708729.3|709696|708197.2|27
1635756950000|2021-11-01 08:55:50|709727|708727|710257.6|708257.6|710271.7|708763|709726.4|708216.7|37
1635756960000|2021-11-01 08:56:00|710252.1|708252.1|710234.1|708234.1|710252.2|708754.5|709733.8|708221.4|32
1635756970000|2021-11-01 08:56:10|710231.7|708231.7|709763|708763|710245.9|708764.5|709730.9|708228.8|28
1635756980000|2021-11-01 08:56:20|709761.9|708761.9|710303.3|708303.3|710308.1|708774.1|709757|708271.7|36
1635756990000|2021-11-01 08:56:30|710312.3|708312.3|710289.8|708289.8|710314.1|708314.1|710281.2|708281.2|25
1635757000000|2021-11-01 08:56:40|710288|708288|709796.8|708796.8|710294|708798.1|709787.1|708286.1|33
1635757010000|2021-11-01 08:56:50|709786|708786|709794.4|708794.4|709799.1|708799.1|709779.9|708779.9|36
1635757020000|2021-11-01 08:57:00|709792.9|708792.9|709711.9|708711.9|709802|708802|709711.9|708711.9|36
1635757030000|2021-11-01 08:57:10|709709.1|708709.1|709684.5|708684.5|710209.9|708715|709677.2|708207.8|33
1635757040000|2021-11-01 08:57:20|709687.4|708687.4|709675.4|708675.4|709689.5|708689.5|709652.8|708652.8|34
1635757050000|2021-11-01 08:57:30|709682.6|708682.6|710292.7|708292.7|710292.7|708707.5|709682.6|708221.2|34
1635757060000|2021-11-01 08:57:40|710288.8|708288.8|710270.6|708270.6|710298.7|708778.7|709777.1|708269.9|35
1635757070000|2021-11-01 08:57:50|710271.2|708271.2|709763.8|708763.8|710275.9|708763.8|709763.8|708262|28
1635757080000|2021-11-01 08:58:00|709763.5|708763.5|710283.5|708283.5|710291.6|708780.2|709763.5|708273.4|36
1635757090000|2021-11-01 08:58:10|710286.4|708286.4|710286.2|708286.2|710300.1|708300.1|710284.1|708284.1|32
1635757100000|2021-11-01 08:58:20|710286.1|708286.1|710324.3|708324.3|710324.3|708805.1|709792.7|708278.9|33
1635757110000|2021-11-01 08:58:30|710330.1|708330.1|709871.2|708871.2|710371.2|708871.2|709859.2|708320.6|32
1635757120000|2021-11-01 08:58:40|709872|708872|709863.9|708863.9|710360.3|708873|709853.7|708348|32
1635757130000|2021-11-01 08:58:50|709863.7|708863.7|709853|708853|710361|708863.7|709853|708350.6|29
1635757140000|2021-11-01 08:59:00|709855.1|708855.1|709845.7|708845.7|709858|708858|709844.8|708844.8|23
1635757150000|2021-11-01 08:59:10|709845.1|708845.1|709848.8|708848.8|709848.8|708848.8|709844.6|708844.6|12
1635757160000|2021-11-01 08:59:20|709849.6|708849.6|710458.4|708458.4|710458.4|708947.4|709849.1|708347.1|27
1635757170000|2021-11-01 08:59:30|710469|708469|710467.1|708467.1|710478.9|708986.4|709980.4|708453.5|30
1635757180000|2021-11-01 08:59:40|710465.3|708465.3|710458|708458|710468.9|708468.9|710440.8|708440.8|29
1635757190000|2021-11-01 08:59:50|710453.2|708453.2|710467.5|708467.5|710467.5|708467.5|710451.5|708451.5|30
1635757200000|2021-11-01 09:00:00|710462.6|708462.6|710407|708407|710462.6|708462.6|710407|708407|37
1635757210000|2021-11-01 09:00:10|710406.8|708406.8|710420.1|708420.1|710441.2|708441.2|710405.7|708405.7|31
1635757220000|2021-11-01 09:00:20|710423.2|708423.2|710426.4|708426.4|710435.8|708435.8|710420.5|708420.5|20
1635757230000|2021-11-01 09:00:30|710427.1|708427.1|710466|708466|710472.2|708971.2|709950.7|708419.9|26
1635757240000|2021-11-01 09:00:40|709962.1|708962.1|710430.5|708430.5|710509.5|708998.2|709932|708430.5|20
1635757250000|2021-11-01 09:00:50|710433.6|708433.6|710469.9|708469.9|710469.9|708951.2|709915.7|708417.3|35
1635757260000|2021-11-01 09:01:00|710475.8|708475.8|709955.4|708955.4|710475.8|708971.5|709954.3|708462.4|33
1635757270000|2021-11-01 09:01:10|709954.9|708954.9|710406.8|708406.8|710430.7|708956.4|709936.1|708406.8|33
1635757280000|2021-11-01 09:01:20|710407.2|708407.2|710452.8|708452.8|710452.8|708954.4|709895.6|708407.2|33
1635757290000|2021-11-01 09:01:30|709954.4|708954.4|709951.9|708951.9|710478.4|708976.6|709946.8|708452.9|35
1635757300000|2021-11-01 09:01:40|709951.8|708951.8|709930|708930|710451.8|708951.8|709928.1|708449|24
1635757310000|2021-11-01 09:01:50|709932.3|708932.3|709925.8|708925.8|709943|708943|709922.5|708922.5|23
1635757320000|2021-11-01 09:02:00|709926.3|708926.3|710472.2|708472.2|710472.2|708937.5|709924.4|708454|33
1635757330000|2021-11-01 09:02:10|710461.8|708461.8|709953.7|708953.7|710484.6|708961.6|709953.7|708455.7|33
1635757340000|2021-11-01 09:02:20|709954.9|708954.9|710459.1|708459.1|710460.3|708981.9|709945.2|708451.1|27
1635757350000|2021-11-01 09:02:30|710456.2|708456.2|710487.7|708487.7|710492.9|708965.4|709961|708456.2|34
1635757360000|2021-11-01 09:02:40|710486.4|708486.4|709932.6|708932.6|710486.4|708979.9|709922.5|708471.3|32
1635757370000|2021-11-01 09:02:50|709923.7|708923.7|710431.9|708431.9|710431.9|708955.1|709923.7|708428.1|24
1635757380000|2021-11-01 09:03:00|709934.4|708934.4|709963.3|708963.3|709963.3|708963.3|709934.4|708934.4|22
1635757390000|2021-11-01 09:03:10|709962.2|708962.2|709969.7|708969.7|710481.3|708987.2|709956.9|708465.6|24
1635757400000|2021-11-01 09:03:20|709970.5|708970.5|710473.5|708473.5|710473.5|708970.5|709929|708426.2|27
1635757410000|2021-11-01 09:03:30|710472.1|708472.1|709958|708958|710483.1|708977.6|709957|708462.5|28
1635757420000|2021-11-01 09:03:40|709957.7|708957.7|709948.9|708948.9|709964.1|708964.1|709944.8|708944.8|18
1635757430000|2021-11-01 09:03:50|709947|708947|709969.4|708969.4|709970.6|708970.6|709947|708947|25
1635757440000|2021-11-01 09:04:00|709969.9|708969.9|709955.7|708955.7|709969.9|708969.9|709955.1|708955.1|33
1635757450000|2021-11-01 09:04:10|709953.9|708953.9|709937.8|708937.8|709959.1|708959.1|709937.6|708937.6|26
1635757460000|2021-11-01 09:04:20|709934.3|708934.3|709835.1|708835.1|709934.3|708934.3|709822.7|708822.7|31
1635757470000|2021-11-01 09:04:30|709834.5|708834.5|709827.2|708827.2|709838.9|708838.9|709821.9|708821.9|25
1635757480000|2021-11-01 09:04:40|709836.9|708836.9|709737.2|708737.2|709836.9|708836.9|709709.2|708709.2|34
1635757490000|2021-11-01 09:04:50|709738.7|708738.7|709752.6|708752.6|709758|708758|709698.2|708698.2|38
1635757500000|2021-11-01 09:05:00|709743.6|708743.6|709620.7|708620.7|710101.6|708743.6|709552.3|708079.7|37
1635757510000|2021-11-01 09:05:10|709625.6|708625.6|709565.2|708565.2|709652.1|708652.1|709555.7|708555.7|34
1635757520000|2021-11-01 09:05:20|709562.4|708562.4|709625.5|708625.5|709627.1|708627.1|709562.4|708562.4|30
1635757530000|2021-11-01 09:05:30|709618|708618|709547.6|708547.6|710089.2|708623.9|709543|708079.7|26
1635757540000|2021-11-01 09:05:40|709585.8|708585.8|709516|708516|709585.8|708585.8|709516|708516|37
1635757550000|2021-11-01 09:05:50|709516.1|708516.1|709449.9|708449.9|709516.1|708516.1|709445.5|708445.5|39
1635757560000|2021-11-01 09:06:00|709454.5|708454.5|709411.1|708411.1|709454.5|708454.5|709411.1|708411.1|38
1635757570000|2021-11-01 09:06:10|709410.7|708410.7|709454.4|708454.4|709458.7|708458.7|709410.7|708410.7|34
1635757580000|2021-11-01 09:06:20|709448.7|708448.7|709433.3|708433.3|709448.7|708448.7|709402.2|708402.2|31
1635757590000|2021-11-01 09:06:30|709432.7|708432.7|710033.2|708033.2|710036.8|708562.8|709432.7|708033.2|40
1635757600000|2021-11-01 09:06:40|710038.7|708038.7|709582.9|708582.9|710038.7|708591.5|709529.3|708036.2|35
1635757610000|2021-11-01 09:06:50|709583.9|708583.9|709560.2|708560.2|709586.2|708586.2|709542.4|708542.4|31
1635757620000|2021-11-01 09:07:00|709557.5|708557.5|709693.5|708693.5|709700.7|708700.7|709555.1|708555.1|33
1635757630000|2021-11-01 09:07:10|709693.4|708693.4|709699.6|708699.6|709699.6|708699.6|709690.4|708690.4|26
1635757640000|2021-11-01 09:07:20|709704.9|708704.9|709715.7|708715.7|709727.8|708727.8|709693.1|708693.1|26
1635757650000|2021-11-01 09:07:30|709719.9|708719.9|709718|708718|709719.9|708719.9|709713|708713|28
1635757660000|2021-11-01 09:07:40|709719.2|708719.2|709709.3|708709.3|709724.6|708724.6|709708.2|708708.2|23
1635757670000|2021-11-01 09:07:50|709708.7|708708.7|709733.8|708733.8|710232.8|708733.8|709706.2|708232.8|26
1635757680000|2021-11-01 09:08:00|709730.7|708730.7|710220.9|708220.9|710224.1|708741.5|709699.7|708212.6|28
1635757690000|2021-11-01 09:08:10|710220.5|708220.5|710244.7|708244.7|710244.7|708748.8|709730.2|708220.5|36
1635757700000|2021-11-01 09:08:20|710244.1|708244.1|709705|708705|710244.1|708746.4|709702|708241.7|35
1635757710000|2021-11-01 09:08:30|709705.8|708705.8|709665.9|708665.9|710262.1|708748.5|709665.9|708246.5|36
1635757720000|2021-11-01 09:08:40|709666.6|708666.6|709673.7|708673.7|709706|708706|709655.4|708655.4|36
1635757730000|2021-11-01 09:08:50|709656.5|708656.5|709659.3|708659.3|709659.9|708659.9|709643.4|708643.4|27
1635757740000|2021-11-01 09:09:00|709655.2|708655.2|709648.7|708648.7|709656.8|708656.8|709646.7|708646.7|18
1635757750000|2021-11-01 09:09:10|709659.6|708659.6|709655.7|708655.7|709662.8|708662.8|709652.8|708652.8|22
1635757760000|2021-11-01 09:09:20|709656|708656|709658.5|708658.5|709663.5|708663.5|709650.5|708650.5|21
1635757770000|2021-11-01 09:09:30|709658|708658|709524.5|708524.5|709658.4|708658.4|709522.1|708522.1|32
1635757780000|2021-11-01 09:09:40|709524.9|708524.9|709509.2|708509.2|710066.2|708572.2|709502.1|708042.7|36
1635757790000|2021-11-01 09:09:50|709506.5|708506.5|709467.6|708467.6|709515.5|708515.5|709467.6|708467.6|33
1635757800000|2021-11-01 09:10:00|709464.4|708464.4|709843.6|707843.6|709862.4|708464.4|709340.7|707838.5|39
1635757810000|2021-11-01 09:10:10|709841.2|707841.2|709276.6|708276.6|709842.2|708313.5|709274|707811.8|33
1635757820000|2021-11-01 09:10:20|709279|708279|709264.8|708264.8|709279|708279|709264.8|708264.8|24
1635757830000|2021-11-01 09:10:30|709263.8|708263.8|709273.9|708273.9|709282.5|708282.5|709261.8|708261.8|28
1635757840000|2021-11-01 09:10:40|709280.7|708280.7|709272.8|708272.8|709302.3|708302.3|709272|708272|38
1635757850000|2021-11-01 09:10:50|709270.4|708270.4|709184.2|708184.2|709274|708274|709184.2|708184.2|30
1635757860000|2021-11-01 09:11:00|709183.6|708183.6|709666.4|707666.4|709703.2|708204.8|709183.4|707666.3|38
1635757870000|2021-11-01 09:11:10|709666.5|707666.5|709203.9|708203.9|709666.5|708242.8|709175.6|707666.5|31
1635757880000|2021-11-01 09:11:20|709206|708206|709114.2|708114.2|709206|708206|709111.2|708111.2|38
1635757890000|2021-11-01 09:11:30|709124.8|708124.8|709079.4|708079.4|709124.8|708124.8|709063.5|708063.5|36
1635757900000|2021-11-01 09:11:40|709072.9|708072.9|709079.6|708079.6|709111|708111|709061.8|708061.8|30
1635757910000|2021-11-01 09:11:50|709605|707605|709186|708186|709651.5|708186|709070.2|707576.4|36
1635757920000|2021-11-01 09:12:00|709689.8|707689.8|709101.2|708101.2|709689.8|708138|709098.2|707605.3|33
1635757930000|2021-11-01 09:12:10|709619.9|707619.9|709043.8|708043.8|709619.9|708102.8|709031|707556.5|32
1635757940000|2021-11-01 09:12:20|709040.9|708040.9|709025|708025|709040.9|708040.9|709021.9|708021.9|25
1635757950000|2021-11-01 09:12:30|709025.1|708025.1|709030.3|708030.3|709066.3|708066.3|709023.8|708023.8|32
1635757960000|2021-11-01 09:12:40|709024.1|708024.1|708952.2|707952.2|709528.2|708062.5|708947.4|707464.5|38
1635757970000|2021-11-01 09:12:50|708950.3|707950.3|709479.9|707479.9|709492.1|707991.9|708939.8|707440.7|38
1635757980000|2021-11-01 09:13:00|709486.6|707486.6|709438.2|707438.2|709486.6|707486.6|709410.9|707410.9|37
1635757990000|2021-11-01 09:13:10|709458.1|707458.1|709388.6|707388.6|709458.1|707458.1|709376.1|707376.1|36
1635758000000|2021-11-01 09:13:20|709377.6|707377.6|709398.9|707398.9|709440.7|707440.7|709377.6|707377.6|33
1635758010000|2021-11-01 09:13:30|709388.3|707388.3|708975.3|707975.3|709431|707983.8|708958.5|707385.4|35
1635758020000|2021-11-01 09:13:40|708980.6|707980.6|708926.9|707926.9|708982|707982|708926.9|707926.9|27
1635758030000|2021-11-01 09:13:50|708962.4|707962.4|708949|707949|708962.4|707962.4|708938.3|707938.3|25
1635758040000|2021-11-01 09:14:00|708950.6|707950.6|708942.9|707942.9|708959.5|707959.5|708942.9|707942.9|23
1635758050000|2021-11-01 09:14:10|708943.8|707943.8|708948.2|707948.2|708961.4|707961.4|708937.4|707937.4|30
1635758060000|2021-11-01 09:14:20|708948.6|707948.6|708950.7|707950.7|708951.6|707951.6|708940|707940|29
1635758070000|2021-11-01 09:14:30|708951.5|707951.5|709470.1|707470.1|709474.1|707972.9|708941.5|707470.1|37
1635758080000|2021-11-01 09:14:40|709472.8|707472.8|709590.8|707590.8|709629|708126|709123.3|707470.7|33
1635758090000|2021-11-01 09:14:50|709587.7|707587.7|709595.1|707595.1|709603.9|707603.9|709578|707578|33
1635758100000|2021-11-01 09:15:00|709589.4|707589.4|709566|707566|709589.4|708061.5|709033.5|707524.9|36
1635758110000|2021-11-01 09:15:10|709561.8|707561.8|709554.2|707554.2|709577|707577|709549.3|707549.3|23
1635758120000|2021-11-01 09:15:20|709551.2|707551.2|709024.4|708024.4|709551.3|708028.9|708971.1|707513|38
1635758130000|2021-11-01 09:15:30|709014.8|708014.8|709019|708019|709538.9|708039.5|709008.6|707513.6|25
1635758140000|2021-11-01 09:15:40|709021.6|708021.6|709636.2|707636.2|709636.2|708134.8|709018.2|707543.9|31
1635758150000|2021-11-01 09:15:50|709636.6|707636.6|709040.8|708040.8|709653.6|708138.5|709029.7|707625.4|37
1635758160000|2021-11-01 09:16:00|709042|708042|709504.7|707504.7|709542.4|708042|709038.9|707492.9|33
1635758170000|2021-11-01 09:16:10|709488|707488|709452|707452|709489.5|708007.1|708959.2|707442.5|36
1635758180000|2021-11-01 09:16:20|709449.6|707449.6|708923.3|707923.3|709453.5|707958.8|708923.1|707425|34
1635758190000|2021-11-01 09:16:30|709417.7|707417.7|709376.8|707376.8|709430.6|707892.4|708858.3|707347.4|33
1635758200000|2021-11-01 09:16:40|709371.5|707371.5|709365|707365|709382.3|707382.3|709355.8|707355.8|32
1635758210000|2021-11-01 09:16:50|709362.2|707362.2|708927.7|707927.7|709439|707958.3|708925.5|707359.6|32
1635758220000|2021-11-01 09:17:00|708933.6|707933.6|708936.5|707936.5|709441.7|707936.5|708925.9|707428|34
1635758230000|2021-11-01 09:17:10|708938|707938|709502.8|707502.8|709502.8|708014.5|708933.8|707427.4|35
1635758240000|2021-11-01 09:17:20|709523|707523|708996.9|707996.9|709525.3|708010.9|708996.9|707503.5|29
1635758250000|2021-11-01 09:17:30|709002|708002|709033.9|708033.9|709516|708041.6|709002|707491|29
1635758260000|2021-11-01 09:17:40|709028.5|708028.5|709022|708022|709033.2|708033.2|709017.5|708017.5|22
1635758270000|2021-11-01 09:17:50|709018.7|708018.7|708990.5|707990.5|709023.5|708023.5|708990.5|707990.5|26
1635758280000|2021-11-01 09:18:00|708994.2|707994.2|708968.8|707968.8|708994.2|707994.2|708939.8|707939.8|36
1635758290000|2021-11-01 09:18:10|708970|707970|708981.7|707981.7|708999.1|707999.1|708959.4|707959.4|27
1635758300000|2021-11-01 09:18:20|708973|707973|708984.3|707984.3|709004.8|708004.8|708971|707971|25
1635758310000|2021-11-01 09:18:30|708987.5|707987.5|708981.7|707981.7|708988.5|707988.5|708960.2|707960.2|35
1635758320000|2021-11-01 09:18:40|708975.8|707975.8|708954.3|707954.3|708983.8|707983.8|708954.3|707954.3|31
1635758330000|2021-11-01 09:18:50|708955|707955|708942.7|707942.7|708960.6|707960.6|708941.3|707941.3|28
1635758340000|2021-11-01 09:19:00|708938.8|707938.8|709276.1|707276.1|709283.9|707943.4|708781|707269.2|33
1635758350000|2021-11-01 09:19:10|709277.6|707277.6|709324.5|707324.5|709346.5|707837|708831.3|707272.3|36
1635758360000|2021-11-01 09:19:20|709320.2|707320.2|709302.2|707302.2|709323|707323|709297|707297|32
1635758370000|2021-11-01 09:19:30|709302.7|707302.7|708851.1|707851.1|709318.8|707852.2|708841|707302.7|28
1635758380000|2021-11-01 09:19:40|708850.5|707850.5|708755.5|707755.5|708851.4|707851.4|708747.9|707747.9|33
1635758390000|2021-11-01 09:19:50|708754.4|707754.4|708745.2|707745.2|708759.5|707759.5|708744.4|707744.4|35
1635758400000|2021-11-01 09:20:00|708749.2|707749.2|709153.3|707153.3|709205.8|707749.2|708701.3|707153.3|35
1635758410000|2021-11-01 09:20:10|709156.2|707156.2|709129.1|707129.1|709156.7|707156.7|709129.1|707129.1|17
1635758420000|2021-11-01 09:20:20|709134.5|707134.5|709141.6|707141.6|709151.2|707151.2|709129|707129|35
1635758430000|2021-11-01 09:20:30|709141|707141|709153.4|707153.4|709153.4|707153.4|709139.3|707139.3|36
1635758440000|2021-11-01 09:20:40|709155.4|707155.4|709173.5|707173.5|709183.1|707183.1|709150.1|707150.1|36
1635758450000|2021-11-01 09:20:50|709171.6|707171.6|708689.1|707689.1|709194.5|707689.1|708689.1|707155.4|35
1635758460000|2021-11-01 09:21:00|708684.7|707684.7|709180|707180|709192.8|707695.5|708678.7|707180|37
1635758470000|2021-11-01 09:21:10|709190.3|707190.3|708694.1|707694.1|709196.7|707696.6|708692.9|707179.6|33
1635758480000|2021-11-01 09:21:20|709194.1|707194.1|709388.3|707388.3|709388.3|707896.8|708723.7|707189.3|34
1635758490000|2021-11-01 09:21:30|709387.7|707387.7|709414.1|707414.1|709430.4|707430.4|709375.5|707375.5|34
1635758500000|2021-11-01 09:21:40|709413.4|707413.4|708926.8|707926.8|709434.1|707947.5|708922.4|707404.3|31
1635758510000|2021-11-01 09:21:50|708931.1|707931.1|709014.7|708014.7|709014.7|708014.7|708926|707926|23
1635758520000|2021-11-01 09:22:00|709018|708018|709035.8|708035.8|709039.8|708039.8|709005.7|708005.7|30
1635758530000|2021-11-01 09:22:10|709032.8|708032.8|709086|708086|709087|708087|709032.8|708032.8|33
1635758540000|2021-11-01 09:22:20|709088.8|708088.8|709108|708108|709108|708108|709072.5|708072.5|32
1635758550000|2021-11-01 09:22:30|709106.4|708106.4|709094.5|708094.5|709120.4|708120.4|709078.1|708078.1|32
1635758560000|2021-11-01 09:22:40|709085.8|708085.8|709079.6|708079.6|709092.3|708092.3|709072.5|708072.5|31
1635758570000|2021-11-01 09:22:50|709078.2|708078.2|709039.9|708039.9|709081.1|708081.1|709032.9|708032.9|26
1635758580000|2021-11-01 09:23:00|709040.3|708040.3|709032.6|708032.6|709040.3|708040.3|709026.4|708026.4|38
1635758590000|2021-11-01 09:23:10|709035|708035|709081|708081|709584.5|708091.2|709030|707584.5|33
1635758600000|2021-11-01 09:23:20|709082.3|708082.3|709087.2|708087.2|709092.7|708092.7|709082.3|708082.3|24
1635758610000|2021-11-01 09:23:30|709086.9|708086.9|709022.9|708022.9|709090|708090|709022.9|708022.9|30
1635758620000|2021-11-01 09:23:40|709022.2|708022.2|709014.1|708014.1|709029.5|708029.5|709013.6|708013.6|24
1635758630000|2021-11-01 09:23:50|709014.3|708014.3|709018.1|708018.1|709029.2|708029.2|709013.3|708013.3|21
1635758640000|2021-11-01 09:24:00|709015.5|708015.5|708980.4|707980.4|709016.9|708016.9|708966.5|707966.5|29
1635758650000|2021-11-01 09:24:10|708989.4|707989.4|708976.8|707976.8|708993.4|707993.4|708976.8|707976.8|29
1635758660000|2021-11-01 09:24:20|708971.6|707971.6|708983|707983|708990.1|707990.1|708959|707959|36
1635758670000|2021-11-01 09:24:30|708984.9|707984.9|708968|707968|709015|708015|708962.9|707962.9|25
1635758680000|2021-11-01 09:24:40|708967.3|707967.3|709018.8|708018.8|709038|708038|708960|707960|32
1635758690000|2021-11-01 09:24:50|709018.1|708018.1|709059.3|708059.3|709063.2|708063.2|709018.1|708018.1|36
1635758700000|2021-11-01 09:25:00|709128.4|708128.4|709105.9|708105.9|709161|708161|709105.4|708105.4|29
1635758710000|2021-11-01 09:25:10|709107.2|708107.2|709086.5|708086.5|709604.7|708125.3|709084.3|707593.6|33
1635758720000|2021-11-01 09:25:20|709088|708088|709060.1|708060.1|709088.3|708088.3|709057.8|708057.8|16
1635758730000|2021-11-01 09:25:30|709061.1|708061.1|709004.2|708004.2|709530|708068.3|709002.9|707526.2|33
1635758740000|2021-11-01 09:25:40|709009.9|708009.9|708998.5|707998.5|709014.2|708014.2|708998.4|707998.4|29
1635758750000|2021-11-01 09:25:50|708998.4|707998.4|709007.8|708007.8|709007.8|708007.8|708996.6|707996.6|15
1635758760000|2021-11-01 09:26:00|709006.4|708006.4|709001.7|708001.7|709500.7|708032.6|709001|707499|27
1635758770000|2021-11-01 09:26:10|709002.4|708002.4|708999|707999|709021.3|708021.3|708993.1|707993.1|28
1635758780000|2021-11-01 09:26:20|709000.3|708000.3|708877.1|707877.1|709388.8|708000.3|708856.4|707388.8|35
1635758790000|2021-11-01 09:26:30|708876.2|707876.2|708764.5|707764.5|709367.9|707876.2|708764.5|707257.5|32
1635758800000|2021-11-01 09:26:40|708766.8|707766.8|708719.4|707719.4|708771.9|707771.9|708719.4|707719.4|28
1635758810000|2021-11-01 09:26:50|708730.9|707730.9|708743.3|707743.3|708749|707749|708713.7|707713.7|25
1635758820000|2021-11-01 09:27:00|708745.1|707745.1|708718|707718|708745.1|707745.1|708716.3|707716.3|24
1635758830000|2021-11-01 09:27:10|708725.4|707725.4|708749.2|707749.2|708755|707755|708721.5|707721.5|18
1635758840000|2021-11-01 09:27:20|709266.5|707266.5|709378.3|707378.3|709413.8|707894.2|708760.9|707262.7|38
1635758850000|2021-11-01 09:27:30|709375.4|707375.4|708834.4|707834.4|709375.6|707876.6|708827.6|707367.7|32
1635758860000|2021-11-01 09:27:40|708831.4|707831.4|708802|707802|709352.4|707855.8|708797|707325.1|26
1635758870000|2021-11-01 09:27:50|708799.3|707799.3|708726|707726|709237.2|707807.1|708725.1|707224.3|27
1635758880000|2021-11-01 09:28:00|708725.2|707725.2|708804.7|707804.7|708821.3|707821.3|708723.4|707723.4|22
1635758890000|2021-11-01 09:28:10|708804.9|707804.9|709313.1|707313.1|709316.5|707819.3|708804.7|707304.5|32
1635758900000|2021-11-01 09:28:20|709313.3|707313.3|709245.1|707245.1|709313.3|707760.3|708760.3|707241.7|36
1635758910000|2021-11-01 09:28:30|709246|707246|709228.2|707228.2|709246|707246|709222.8|707222.8|27
1635758920000|2021-11-01 09:28:40|709228.6|707228.6|709203.8|707203.8|709229.9|707712.5|708707.2|707203.8|34
1635758930000|2021-11-01 09:28:50|709207|707207|709209.6|707209.6|709221.9|707221.9|709205.9|707205.9|27
1635758940000|2021-11-01 09:29:00|709210.7|707210.7|709197|707197|709210.7|707210.7|709193.1|707193.1|17
1635758950000|2021-11-01 09:29:10|709193.3|707193.3|708558.1|707558.1|709193.3|707699|708484.5|706963.2|26
1635758960000|2021-11-01 09:29:20|709070.2|707070.2|709063|707063|709107.6|707610.8|708607.3|707055.1|29
1635758970000|2021-11-01 09:29:30|709060.5|707060.5|709005.1|707005.1|709062.1|707537.2|708461.1|706851.6|37
1635758980000|2021-11-01 09:29:40|709028.7|707028.7|709027.1|707027.1|709041.8|707041.8|709012.1|707012.1|31
1635758990000|2021-11-01 09:29:50|709037.8|707037.8|708430.5|707430.5|709044.9|707528.2|708419.5|706934.6|30
1635759000000|2021-11-01 09:30:00|708419.7|707419.7|708837.9|706837.9|708893.6|707420.4|708346|706834|33
1635759010000|2021-11-01 09:30:10|708837.5|706837.5|708810.5|706810.5|708844.3|707312.6|708311.1|706803.3|30
1635759020000|2021-11-01 09:30:20|708803.6|706803.6|708797.2|706797.2|708817.5|706817.5|708793.9|706793.9|28
1635759030000|2021-11-01 09:30:30|708794.1|706794.1|708816.8|706816.8|708824.5|706824.5|708789.8|706789.8|32
1635759040000|2021-11-01 09:30:40|708816.2|706816.2|708851|706851|708858.1|707330.3|708330.3|706804.1|33
1635759050000|2021-11-01 09:30:50|708846.2|706846.2|708810.2|706810.2|708874.3|706874.3|708804.8|706804.8|37
1635759060000|2021-11-01 09:31:00|708795.5|706795.5|708739.3|706739.3|708795.5|707287.9|708275.8|706739.3|32
1635759070000|2021-11-01 09:31:10|708731.6|706731.6|708732.4|706732.4|708741.4|706741.4|708729.8|706729.8|29
1635759080000|2021-11-01 09:31:20|708245.8|707245.8|708884.8|706884.8|708887.7|707379.2|708245.8|706751.9|36
1635759090000|2021-11-01 09:31:30|708886.5|706886.5|708917|706917|708917|706917|708878.9|706878.9|38
1635759100000|2021-11-01 09:31:40|708908.1|706908.1|708896.7|706896.7|708908.2|707417.4|708400.8|706889.4|31
1635759110000|2021-11-01 09:31:50|708905.8|706905.8|708907|706907|708913|706913|708896|706896|20
1635759120000|2021-11-01 09:32:00|708909|706909|708876.1|706876.1|708909.4|707400.6|708369.5|706860|30
1635759130000|2021-11-01 09:32:10|708866.9|706866.9|708874.1|706874.1|708880.5|706880.5|708866.9|706866.9|28
1635759140000|2021-11-01 09:32:20|708874.2|706874.2|708383.8|707383.8|708897.5|707422.1|708375.8|706873|35
1635759150000|2021-11-01 09:32:30|708395.1|707395.1|708787.2|706787.2|708870.2|707395.1|708293|706778.8|34
1635759160000|2021-11-01 09:32:40|708788.1|706788.1|708315.3|707315.3|708797.1|707315.3|708287.5|706783.8|30
1635759170000|2021-11-01 09:32:50|708296.9|707296.9|708810.5|706810.5|708812.4|707308.9|708284.3|706806.9|35
1635759180000|2021-11-01 09:33:00|708815.1|706815.1|708804.5|706804.5|708815.1|707312.4|708296.5|706797.4|36
1635759190000|2021-11-01 09:33:10|708804.8|706804.8|708245.6|707245.6|708819.4|707309.9|708245.6|706771.4|36
1635759200000|2021-11-01 09:33:20|708239.1|707239.1|708780.8|706780.8|708789.3|707242.5|708239.1|706754.3|32
1635759210000|2021-11-01 09:33:30|708802.3|706802.3|708312.1|707312.1|708811.8|707321.8|708308|706792.5|28
1635759220000|2021-11-01 09:33:40|708312.9|707312.9|708309.7|707309.7|708319.6|707319.6|708309.7|707309.7|22
1635759230000|2021-11-01 09:33:50|708325.6|707325.6|708261.1|707261.1|708815.7|707325.6|708258.8|706767.5|38
1635759240000|2021-11-01 09:34:00|708260.9|707260.9|708155.5|707155.5|708260.9|707260.9|708147.5|707147.5|37
1635759250000|2021-11-01 09:34:10|708155.4|707155.4|708661.1|706661.1|708690.7|707179.5|708155.4|706658.8|32
1635759260000|2021-11-01 09:34:20|708656.8|706656.8|708585.3|706585.3|708661.3|706661.3|708575.8|706575.8|29
1635759270000|2021-11-01 09:34:30|708579.1|706579.1|708588.8|706588.8|708588.8|707072.1|708051.9|706569.2|35
1635759280000|2021-11-01 09:34:40|708602.4|706602.4|708655.4|706655.4|708661.4|707186.7|708123.7|706587|38
1635759290000|2021-11-01 09:34:50|708644.8|706644.8|708623.3|706623.3|708659.5|707145.2|708109.8|706621.6|33
1635759300000|2021-11-01 09:35:00|708626.9|706626.9|708050.8|707050.8|708637.5|707125.5|708029.7|706626.9|35
1635759310000|2021-11-01 09:35:10|708051.7|707051.7|708057.5|707057.5|708592.3|707103.2|708044.6|706592.3|35
1635759320000|2021-11-01 09:35:20|708056.3|707056.3|708051.5|707051.5|708058.3|707058.3|708041.9|707041.9|31
1635759330000|2021-11-01 09:35:30|708053|707053|708664.9|706664.9|708670.3|707066.8|708045.5|706616.8|39
1635759340000|2021-11-01 09:35:40|708667.5|706667.5|708668.9|706668.9|708670.4|706670.4|708665.2|706665.2|32
1635759350000|2021-11-01 09:35:50|708668.7|706668.7|708357.1|707357.1|708752.6|707383.3|708261.7|706668.7|34
1635759360000|2021-11-01 09:36:00|708357.7|707357.7|708697.3|706697.3|708747.5|707357.7|708206|706697.3|33
1635759370000|2021-11-01 09:36:10|708675.1|706675.1|708595.1|706595.1|708689.1|707178.7|708114.9|706595.1|37
1635759380000|2021-11-01 09:36:20|708595.2|706595.2|708594.9|706594.9|708603.5|706603.5|708582.5|706582.5|36
1635759390000|2021-11-01 09:36:30|708592|706592|708561.5|706561.5|708592|706592|708558|706558|33
1635759400000|2021-11-01 09:36:40|708557.6|706557.6|708585.5|706585.5|708587.2|706587.2|708557.6|706557.6|31
1635759410000|2021-11-01 09:36:50|708585.6|706585.6|708573|706573|708587.5|706587.5|708569.7|706569.7|37
1635759420000|2021-11-01 09:37:00|708571.1|706571.1|708048|707048|708576.3|707066.2|708044.6|706565.6|34
1635759430000|2021-11-01 09:37:10|708042.2|707042.2|708063.4|707063.4|708071.4|707071.4|708042.2|707042.2|36
1635759440000|2021-11-01 09:37:20|708058.4|707058.4|708067|707067|708067.6|707067.6|708040.3|707040.3|35
1635759450000|2021-11-01 09:37:30|708066.9|707066.9|708108.6|707108.6|708593.1|707118.5|708066.9|706593.1|28
1635759460000|2021-11-01 09:37:40|708109|707109|708110.3|707110.3|708110.3|707110.3|708103.6|707103.6|26
1635759470000|2021-11-01 09:37:50|708111.7|707111.7|708099.3|707099.3|708113.3|707113.3|708097.5|707097.5|22
1635759480000|2021-11-01 09:38:00|708098.7|707098.7|708045.3|707045.3|708099|707099|708039.5|707039.5|27
1635759490000|2021-11-01 09:38:10|708051.9|707051.9|708030.6|707030.6|708072|707072|708015.6|707015.6|35
1635759500000|2021-11-01 09:38:20|708021.4|707021.4|708024.9|707024.9|708027.4|707027.4|708021.1|707021.1|21
1635759510000|2021-11-01 09:38:30|708023.9|707023.9|708450.5|706450.5|708467.7|707024.3|707952.8|706446.6|29
1635759520000|2021-11-01 09:38:40|708451.8|706451.8|708318.1|706318.1|708452.2|706949.7|707842.4|706317.8|35
1635759530000|2021-11-01 09:38:50|708323.7|706323.7|708363.8|706363.8|708364.1|706793.8|707772.7|706271.3|39
1635759540000|2021-11-01 09:39:00|708367.3|706367.3|707828.8|706828.8|708378.6|706828.8|707820|706320.6|40
1635759550000|2021-11-01 09:39:10|708335.2|706335.2|708353.2|706353.2|708353.2|706850.3|707850.3|706313.6|37
1635759560000|2021-11-01 09:39:20|708351.7|706351.7|708409.8|706409.8|708410.3|706410.3|708351.4|706351.4|32
1635759570000|2021-11-01 09:39:30|708410.6|706410.6|708389.9|706389.9|708410.6|706410.6|708381.9|706381.9|36
1635759580000|2021-11-01 09:39:40|708391.4|706391.4|708436.2|706436.2|708437.8|706437.8|708385|706385|34
1635759590000|2021-11-01 09:39:50|708432.2|706432.2|708465|706465|708487.4|706990|707937.6|706432.2|30
1635759600000|2021-11-01 09:40:00|707971.8|706971.8|707956.2|706956.2|708463|706977.7|707955.6|706453|30
1635759610000|2021-11-01 09:40:10|707956.8|706956.8|707937.8|706937.8|708446.3|706958.5|707933.2|706434.8|24
1635759620000|2021-11-01 09:40:20|707937.7|706937.7|707986.5|706986.5|707986.5|706986.5|707935.7|706935.7|24
1635759630000|2021-11-01 09:40:30|707986.1|706986.1|708016.7|707016.7|708029|707029|707980.5|706980.5|29
1635759640000|2021-11-01 09:40:40|708016.3|707016.3|708060|707060|708064.5|707064.5|708015.2|707015.2|21
1635759650000|2021-11-01 09:40:50|708118.1|707118.1|708690.1|706690.1|708691.7|707164.5|708116.5|706612.5|37
1635759660000|2021-11-01 09:41:00|708691.7|706691.7|708171|707171|708691.7|707171|708165.2|706667.4|36
1635759670000|2021-11-01 09:41:10|708172.4|707172.4|708879|706879|708895.6|707395.1|708168.1|706678.6|37
1635759680000|2021-11-01 09:41:20|708864.4|706864.4|708959.8|706959.8|708974.7|706974.7|708864.4|706864.4|35
1635759690000|2021-11-01 09:41:30|708978.1|706978.1|708986|706986|709015.2|707015.2|708959|706959|40
1635759700000|2021-11-01 09:41:40|708986.2|706986.2|708956.6|706956.6|708986.2|707476|708440|706906.5|36
1635759710000|2021-11-01 09:41:50|708959.1|706959.1|708415.9|707415.9|708982.2|707426.8|708413.1|706906.8|30
1635759720000|2021-11-01 09:42:00|708420.3|707420.3|708404.2|707404.2|708919.1|707420.8|708388.6|706865.9|32
1635759730000|2021-11-01 09:42:10|708415.6|707415.6|708667.3|706667.3|708883|707415.6|708216.3|706644.3|38
1635759740000|2021-11-01 09:42:20|708655.4|706655.4|708726.7|706726.7|708731.5|706731.5|708650.2|706650.2|34
1635759750000|2021-11-01 09:42:30|708727.3|706727.3|708724.5|706724.5|708727.3|706727.3|708713.9|706713.9|33
1635759760000|2021-11-01 09:42:40|708725.5|706725.5|708614|706614|708725.5|707215.5|708098.5|706609.6|30
1635759770000|2021-11-01 09:42:50|708614.7|706614.7|708419.4|706419.4|708617.8|707093.8|707933.3|706410.5|27
1635759780000|2021-11-01 09:43:00|708389.9|706389.9|708435.8|706435.8|708444.7|706444.7|708363.1|706363.1|38
1635759790000|2021-11-01 09:43:10|708429.3|706429.3|708573.6|706573.6|708576.4|707065|708065|706406.9|37
1635759800000|2021-11-01 09:43:20|708580.5|706580.5|708609.1|706609.1|708622.5|706622.5|708547.1|706547.1|38
1635759810000|2021-11-01 09:43:30|708609.3|706609.3|708573.9|706573.9|708637.2|706637.2|708559.2|706559.2|35
1635759820000|2021-11-01 09:43:40|708571.9|706571.9|708557.1|706557.1|708571.9|707044|708038.7|706529.9|33
1635759830000|2021-11-01 09:43:50|708553|706553|708514.9|706514.9|708553|706553|708468.1|706468.1|38
1635759840000|2021-11-01 09:44:00|708518.1|706518.1|708431.4|706431.4|708518.1|706518.1|708425.3|706425.3|39
1635759850000|2021-11-01 09:44:10|708428.8|706428.8|708419.7|706419.7|708473.7|706473.7|708413.8|706413.8|31
1635759860000|2021-11-01 09:44:20|708418.9|706418.9|708492.2|706492.2|708493.6|706999.3|707978.3|706416.3|33
1635759870000|2021-11-01 09:44:30|708493.2|706493.2|707983|706983|708493.8|706984|707977.9|706467.4|32
1635759880000|2021-11-01 09:44:40|707984.1|706984.1|708485.5|706485.5|708492.4|706996.6|707973.7|706457.1|27
1635759890000|2021-11-01 09:44:50|708505.1|706505.1|708007.7|707007.7|708505.1|707007.7|707998.1|706505.1|32
1635759900000|2021-11-01 09:45:00|708006.3|707006.3|707941.9|706941.9|708472.1|707006.3|707940.5|706431.9|37
1635759910000|2021-11-01 09:45:10|708440.7|706440.7|708469.5|706469.5|708469.5|706979.9|707942.4|706440.7|38
1635759920000|2021-11-01 09:45:20|707972.6|706972.6|708027.3|707027.3|708502.1|707027.3|707959|706470.9|35
1635759930000|2021-11-01 09:45:30|708019.3|707019.3|708125.2|707125.2|708509.4|707125.7|708008.2|706509.4|34
1635759940000|2021-11-01 09:45:40|708638.8|706638.8|708647.1|706647.1|708653.5|707155.1|708109|706608.8|36
1635759950000|2021-11-01 09:45:50|708651.9|706651.9|708669.2|706669.2|708669.2|707160.3|708143.5|706629.9|38
1635759960000|2021-11-01 09:46:00|708189.9|707189.9|708687.2|706687.2|708690.7|707189.9|708162.2|706657.2|34
1635759970000|2021-11-01 09:46:10|708685.3|706685.3|708690.7|706690.7|708697.6|706697.6|708685.3|706685.3|22
1635759980000|2021-11-01 09:46:20|708690|706690|708714.1|706714.1|708717.5|707221.2|708191.1|706690|25
1635759990000|2021-11-01 09:46:30|708711.7|706711.7|708175.5|707175.5|708732.9|707222.6|708162|706654.6|27
1635760000000|2021-11-01 09:46:40|708176.3|707176.3|708703.1|706703.1|708703.6|707215.6|708140.5|706631.8|31
1635760010000|2021-11-01 09:46:50|708700.5|706700.5|708219.6|707219.6|708700.5|707219.6|708212.5|706700.5|16
1635760020000|2021-11-01 09:47:00|708218.1|707218.1|708240.9|707240.9|708734|707245.3|708215.5|706720.1|30
1635760030000|2021-11-01 09:47:10|708241.7|707241.7|708722.2|706722.2|708730.3|707241.7|708234.9|706714.1|31
1635760040000|2021-11-01 09:47:20|708721.9|706721.9|708713.8|706713.8|708727.9|707228.8|708218.4|706706.7|34
1635760050000|2021-11-01 09:47:30|708707.5|706707.5|708201.9|707201.9|708707.5|707212.4|708200.2|706707.5|24
1635760060000|2021-11-01 09:47:40|708202.1|707202.1|708703.9|706703.9|708703.9|707203.1|708193.4|706696.9|21
1635760070000|2021-11-01 09:47:50|708704.1|706704.1|708676.5|706676.5|708704.3|706704.3|708676.5|706676.5|24
1635760080000|2021-11-01 09:48:00|708678.2|706678.2|708204|707204|708699.9|707224|708198.4|706674.5|35
1635760090000|2021-11-01 09:48:10|708208.6|707208.6|708657.3|706657.3|708676.5|707208.6|708182.3|706655.5|34
1635760100000|2021-11-01 09:48:20|708658.8|706658.8|708670.7|706670.7|708687.1|706687.1|708658.8|706658.8|31
1635760110000|2021-11-01 09:48:30|708671.8|706671.8|708685.5|706685.5|708686.9|707198.9|708176.7|706671.8|31
1635760120000|2021-11-01 09:48:40|708688.7|706688.7|708193.5|707193.5|708689.7|707207.2|708193.5|706683.8|27
1635760130000|2021-11-01 09:48:50|708193.6|707193.6|708700.4|706700.4|708717.4|707228|708193.6|706685|33
1635760140000|2021-11-01 09:49:00|708694.8|706694.8|708207.7|707207.7|708699.7|707214.9|708200.4|706694.4|32
1635760150000|2021-11-01 09:49:10|708209.3|707209.3|708195.6|707195.6|708215|707215|708189|707189|27
1635760160000|2021-11-01 09:49:20|708195.5|707195.5|708655.1|706655.1|708695.2|707195.5|708162.1|706650.2|29
1635760170000|2021-11-01 09:49:30|708654.4|706654.4|708186.6|707186.6|708687.8|707186.6|708186.6|706630.7|34
1635760180000|2021-11-01 09:49:40|708687.4|706687.4|708687.9|706687.9|708688.3|706688.3|708674|706674|30
1635760190000|2021-11-01 09:49:50|708689.8|706689.8|708687|706687|708699|706699|708684.8|706684.8|25
1635760200000|2021-11-01 09:50:00|708687.7|706687.7|708605.3|706605.3|708687.7|707096.9|708086|706577.6|36
1635760210000|2021-11-01 09:50:10|708637.3|706637.3|708603.3|706603.3|708681.1|706681.1|708588|706588|38
1635760220000|2021-11-01 09:50:20|708602.5|706602.5|708601.9|706601.9|708648.8|706648.8|708601.9|706601.9|37
1635760230000|2021-11-01 09:50:30|708606.5|706606.5|708659.2|706659.2|708681.2|706681.2|708591.9|706591.9|35
1635760240000|2021-11-01 09:50:40|708660|706660|708675.6|706675.6|708686.1|706686.1|708620.3|706620.3|36
1635760250000|2021-11-01 09:50:50|708675.4|706675.4|708694.7|706694.7|708699.7|706699.7|708673.5|706673.5|29
1635760260000|2021-11-01 09:51:00|708698.7|706698.7|708700|706700|708710.9|706710.9|708691.8|706691.8|30
1635760270000|2021-11-01 09:51:10|708701.3|706701.3|708703.5|706703.5|708723.1|706723.1|708697.6|706697.6|34
1635760280000|2021-11-01 09:51:20|708704.4|706704.4|708657.4|706657.4|708704.4|706704.4|708649.4|706649.4|36
1635760290000|2021-11-01 09:51:30|708655.9|706655.9|708608.4|706608.4|708661.6|706661.6|708599.9|706599.9|31
1635760300000|2021-11-01 09:51:40|708605.6|706605.6|708703.9|706703.9|708711.6|706711.6|708588.6|706588.6|38
1635760310000|2021-11-01 09:51:50|708707.3|706707.3|708701.9|706701.9|708708.9|706708.9|708691.8|706691.8|25
1635760320000|2021-11-01 09:52:00|708703|706703|708671.6|706671.6|708704.6|706704.6|708665.3|706665.3|34
1635760330000|2021-11-01 09:52:10|708676|706676|708659.1|706659.1|708676|706676|708641|706641|31
1635760340000|2021-11-01 09:52:20|708663|706663|708646.9|706646.9|708669.3|706669.3|708635.2|706635.2|31
1635760350000|2021-11-01 09:52:30|708637.4|706637.4|708621.9|706621.9|708646.9|706646.9|708617.8|706617.8|36
1635760360000|2021-11-01 09:52:40|708620.6|706620.6|708567.1|706567.1|708620.6|706620.6|708558|706558|38
1635760370000|2021-11-01 09:52:50|708565.1|706565.1|708501.6|706501.6|708567.8|706567.8|708494.8|706494.8|37
1635760380000|2021-11-01 09:53:00|708502.6|706502.6|708501.6|706501.6|708508.4|706508.4|708497.1|706497.1|38
1635760390000|2021-11-01 09:53:10|708500.9|706500.9|708497.6|706497.6|708502.8|706502.8|708490.9|706490.9|27
1635760400000|2021-11-01 09:53:20|708496|706496|708508|706508|708554.4|707032.9|708023.9|706496|30
1635760410000|2021-11-01 09:53:30|708505.4|706505.4|708525.5|706525.5|708531.4|706531.4|708505.4|706505.4|34
1635760420000|2021-11-01 09:53:40|708530.7|706530.7|708577.5|706577.5|708577.5|706577.5|708525.3|706525.3|36
1635760430000|2021-11-01 09:53:50|708578.4|706578.4|708500.5|706500.5|708584.8|706584.8|708491.9|706491.9|34
1635760440000|2021-11-01 09:54:00|708498.4|706498.4|708501|706501|708501|706501|708495.2|706495.2|29
1635760450000|2021-11-01 09:54:10|708495.5|706495.5|708497.1|706497.1|708498.7|706498.7|708495.2|706495.2|24
1635760460000|2021-11-01 09:54:20|708497.6|706497.6|708474.5|706474.5|708497.6|706497.6|708463.4|706463.4|37
1635760470000|2021-11-01 09:54:30|708481.2|706481.2|708484.3|706484.3|708496.2|706496.2|708478.6|706478.6|32
1635760480000|2021-11-01 09:54:40|708490.5|706490.5|708493.8|706493.8|708507.2|706507.2|708472.8|706472.8|34
1635760490000|2021-11-01 09:54:50|708490.9|706490.9|708499.4|706499.4|708509.7|706509.7|708487.7|706487.7|27
1635760500000|2021-11-01 09:55:00|708499|706499|708496.8|706496.8|708500.9|706500.9|708492.5|706492.5|31
1635760510000|2021-11-01 09:55:10|708497.9|706497.9|708727.1|706727.1|708739.6|707233.5|708148.6|706496.3|28
1635760520000|2021-11-01 09:55:20|708726.2|706726.2|708747.4|706747.4|708779.3|707289.8|708289.8|706720.8|30
1635760530000|2021-11-01 09:55:30|708747|706747|708272.5|707272.5|708802.5|707314.1|708271.7|706747|34
1635760540000|2021-11-01 09:55:40|708273.7|707273.7|708750.2|706750.2|708779.4|707273.7|708256.9|706750.2|29
1635760550000|2021-11-01 09:55:50|708750.7|706750.7|708888.3|706888.3|708890.1|707366.3|708265.8|706750.7|38
1635760560000|2021-11-01 09:56:00|708888.4|706888.4|708424.2|707424.2|708888.4|707424.2|708390.3|706887.4|36
1635760570000|2021-11-01 09:56:10|708424.4|707424.4|708954.3|706954.3|708954.3|707469.5|708420.2|706940.4|34
1635760580000|2021-11-01 09:56:20|708938.5|706938.5|708424.7|707424.7|708952.6|707442.5|708418.6|706938.5|31
1635760590000|2021-11-01 09:56:30|708427.1|707427.1|708410.2|707410.2|708427.1|707427.1|708390.6|707390.6|33
1635760600000|2021-11-01 09:56:40|708410|707410|708403.7|707403.7|708928.1|707444.7|708378.5|706928.1|30
1635760610000|2021-11-01 09:56:50|708404.1|707404.1|708378.1|707378.1|708420.4|707420.4|708370.2|707370.2|29
1635760620000|2021-11-01 09:57:00|708377.7|707377.7|708382.7|707382.7|708382.7|707382.7|708371.8|707371.8|27
1635760630000|2021-11-01 09:57:10|708390.3|707390.3|708376.5|707376.5|708390.3|707390.3|708374.8|707374.8|35
1635760640000|2021-11-01 09:57:20|708367|707367|708386.3|707386.3|708426.9|707426.9|708361.3|707361.3|35
1635760650000|2021-11-01 09:57:30|708382.1|707382.1|708377.3|707377.3|708384.1|707384.1|708371.3|707371.3|27
1635760660000|2021-11-01 09:57:40|708378.9|707378.9|708976|706976|708976|707455.5|708376.5|706964.5|29
1635760670000|2021-11-01 09:57:50|708480.3|707480.3|708531.8|707531.8|708974.5|707536.1|708480.3|706969.2|26
1635760680000|2021-11-01 09:58:00|708534.5|707534.5|708535.7|707535.7|708535.7|707535.7|708524.9|707524.9|31
1635760690000|2021-11-01 09:58:10|708536|707536|708545.2|707545.2|709087.7|707578.3|708536|707087.7|28
1635760700000|2021-11-01 09:58:20|708545.5|707545.5|708572.6|707572.6|708580.9|707580.9|708534.6|707534.6|30
1635760710000|2021-11-01 09:58:30|708570.4|707570.4|709080.4|707080.4|709080.4|707603.3|708562.8|707080.4|30
1635760720000|2021-11-01 09:58:40|709076.9|707076.9|708463.6|707463.6|709086.2|707584.6|708463.6|707076.9|37
1635760730000|2021-11-01 09:58:50|708475.6|707475.6|708445.8|707445.8|708475.6|707475.6|708438.3|707438.3|32
1635760740000|2021-11-01 09:59:00|708445.7|707445.7|708398.4|707398.4|708471.8|707471.8|708389.4|707389.4|35
1635760750000|2021-11-01 09:59:10|708400.4|707400.4|708408.2|707408.2|708441.7|707441.7|708392.3|707392.3|30
1635760760000|2021-11-01 09:59:20|708405.5|707405.5|708415.4|707415.4|708427.4|707427.4|708400.1|707400.1|32
1635760770000|2021-11-01 09:59:30|708414.6|707414.6|708423.8|707423.8|708425.2|707425.2|708407.7|707407.7|32
1635760780000|2021-11-01 09:59:40|708424.8|707424.8|708418.2|707418.2|708424.8|707424.8|708416.1|707416.1|21
1635760790000|2021-11-01 09:59:50|708418.4|707418.4|709023|707023|709027.2|707483.9|708416.6|706952.7|35
1635760800000|2021-11-01 10:00:00|709026.5|707026.5|708949.4|706949.4|709026.5|707517.5|708457.2|706946.3|37
1635760810000|2021-11-01 10:00:10|708945|706945|708422.5|707422.5|708945|707432.4|708417.3|706920.1|33
1635760820000|2021-11-01 10:00:20|708419.1|707419.1|708890.3|706890.3|708920.7|707420|708400.9|706890.3|36
1635760830000|2021-11-01 10:00:30|708887.6|706887.6|708916.4|706916.4|708925.8|707392.9|708377.8|706883.1|33
1635760840000|2021-11-01 10:00:40|708909.8|706909.8|708918|706918|708949.6|706949.6|708906.4|706906.4|36
1635760850000|2021-11-01 10:00:50|708915.1|706915.1|708925.6|706925.6|708925.6|706925.6|708915.1|706915.1|29
1635760860000|2021-11-01 10:01:00|708927.9|706927.9|708930.2|706930.2|708932.9|706932.9|708898.9|706898.9|31
1635760870000|2021-11-01 10:01:10|708919|706919|708401|707401|708919|707411.9|708388.8|706902.5|33
1635760880000|2021-11-01 10:01:20|708411.1|707411.1|708978.2|706978.2|708981.5|707411.1|708358.9|706909.2|37
1635760890000|2021-11-01 10:01:30|708976.1|706976.1|708924.1|706924.1|708976.1|706976.1|708924.1|706924.1|35
1635760900000|2021-11-01 10:01:40|708924.6|706924.6|708932.7|706932.7|708939.3|706939.3|708900.4|706900.4|35
1635760910000|2021-11-01 10:01:50|708933.1|706933.1|708470.7|707470.7|708970|707470.7|708470.7|706917.8|33
1635760920000|2021-11-01 10:02:00|708470|707470|708431.4|707431.4|708473|707473|708430.7|707430.7|28
1635760930000|2021-11-01 10:02:10|708430.7|707430.7|708928.4|706928.4|708933.3|707433.4|708335.8|706867.7|27
1635760940000|2021-11-01 10:02:20|708926.3|706926.3|708956|706956|708968.8|706968.8|708926.2|706926.2|31
1635760950000|2021-11-01 10:02:30|708953.8|706953.8|708516.2|707516.2|708996.2|707523.6|708496.6|706953.8|29
1635760960000|2021-11-01 10:02:40|708517.2|707517.2|708525.5|707525.5|708558.6|707558.6|708517.2|707517.2|26
1635760970000|2021-11-01 10:02:50|708521|707521|708517.6|707517.6|708527.5|707527.5|708497.1|707497.1|39
1635760980000|2021-11-01 10:03:00|708511|707511|708967.9|706967.9|709023.1|707532.1|708474.5|706967.9|29
1635760990000|2021-11-01 10:03:10|708988.6|706988.6|708999.9|706999.9|709010.8|707505.1|708505.1|706972.6|29
1635761000000|2021-11-01 10:03:20|709001.5|707001.5|709035.9|707035.9|709035.9|707035.9|708986.3|706986.3|34
1635761010000|2021-11-01 10:03:30|709034.2|707034.2|709020.7|707020.7|709045.5|707045.5|709020.7|707020.7|29
1635761020000|2021-11-01 10:03:40|709024.2|707024.2|709069.1|707069.1|709082.4|707082.4|709016.1|707016.1|34
1635761030000|2021-11-01 10:03:50|709077.6|707077.6|709070.2|707070.2|709090|707090|709068.2|707068.2|29
1635761040000|2021-11-01 10:04:00|709056.3|707056.3|708509.5|707509.5|709076.2|707509.5|708508.3|707013.8|39
1635761050000|2021-11-01 10:04:10|708508.8|707508.8|708922.3|706922.3|708972.6|707508.8|708408.5|706877.2|38
1635761060000|2021-11-01 10:04:20|708917|706917|708892.3|706892.3|708924.4|706924.4|708892.2|706892.2|34
1635761070000|2021-11-01 10:04:30|708894.2|706894.2|708922.9|706922.9|708934.1|707397.5|708397.5|706873.1|30
1635761080000|2021-11-01 10:04:40|708922.6|706922.6|708934|706934|708934|706934|708922.6|706922.6|26
1635761090000|2021-11-01 10:04:50|708937.1|706937.1|708940.8|706940.8|708955.7|707460.9|708434.7|706925.6|36
1635761100000|2021-11-01 10:05:00|708942.7|706942.7|708928.9|706928.9|708942.7|707429.7|708426.7|706927.7|33
1635761110000|2021-11-01 10:05:10|708929.1|706929.1|708417.6|707417.6|708929.1|707429.7|708411.6|706912.3|26
1635761120000|2021-11-01 10:05:20|708416.9|707416.9|708938.5|706938.5|708941.9|707420.3|708411.9|706937.1|27
1635761130000|2021-11-01 10:05:30|708935|706935|708968|706968|708968|706968|708932.1|706932.1|32
1635761140000|2021-11-01 10:05:40|708968.2|706968.2|708483|707483|709000.7|707494.2|708482.6|706966.3|34
1635761150000|2021-11-01 10:05:50|708484.3|707484.3|708567.6|707567.6|708578.9|707578.9|708483.7|707483.7|28
1635761160000|2021-11-01 10:06:00|708565.7|707565.7|708574|707574|708574.9|707574.9|708561.2|707561.2|25
1635761170000|2021-11-01 10:06:10|708572.6|707572.6|708589.2|707589.2|709089.5|707600.7|708571.3|707089.5|34
1635761180000|2021-11-01 10:06:20|708586.4|707586.4|709098.2|707098.2|709120.7|707620.4|708586.4|707098.2|23
1635761190000|2021-11-01 10:06:30|709102.3|707102.3|709080|707080|709109.3|707109.3|709074.6|707074.6|34
1635761200000|2021-11-01 10:06:40|709093.5|707093.5|708591.1|707591.1|709109.9|707600.8|708584.3|707087.6|33
1635761210000|2021-11-01 10:06:50|708594.8|707594.8|708602.3|707602.3|708606.8|707606.8|708586.4|707586.4|25
1635761220000|2021-11-01 10:07:00|708602.6|707602.6|708570.7|707570.7|708602.6|707602.6|708561.3|707561.3|35
1635761230000|2021-11-01 10:07:10|708570.4|707570.4|708585.6|707585.6|708602|707602|708555.6|707555.6|28
1635761240000|2021-11-01 10:07:20|708586.1|707586.1|708569.4|707569.4|708590|707590|708560.7|707560.7|34
1635761250000|2021-11-01 10:07:30|708571.3|707571.3|708556.2|707556.2|708571.3|707571.3|708553.3|707553.3|27
1635761260000|2021-11-01 10:07:40|708552.9|707552.9|708585.9|707585.9|708585.9|707585.9|708551.9|707551.9|29
1635761270000|2021-11-01 10:07:50|708582.6|707582.6|708578.3|707578.3|708584.9|707584.9|708553.1|707553.1|37
1635761280000|2021-11-01 10:08:00|708578.5|707578.5|709065|707065|709074.8|707584.6|708559.2|707065|36
1635761290000|2021-11-01 10:08:10|709064.6|707064.6|708558.6|707558.6|709076.9|707571.4|708558.6|707058.5|36
1635761300000|2021-11-01 10:08:20|708559.2|707559.2|709100.5|707100.5|709105.7|707578|708558.7|707075.3|35
1635761310000|2021-11-01 10:08:30|709104.3|707104.3|708587.2|707587.2|709112.9|707594.9|708587.2|707094.8|32
1635761320000|2021-11-01 10:08:40|708587.3|707587.3|708610.1|707610.1|708613.1|707613.1|708586.1|707586.1|34
1635761330000|2021-11-01 10:08:50|708611|707611|708599.9|707599.9|708611|707611|708597.3|707597.3|36
1635761340000|2021-11-01 10:09:00|708600.8|707600.8|708602.5|707602.5|708603.7|707603.7|708588.9|707588.9|27
1635761350000|2021-11-01 10:09:10|708602.3|707602.3|708603.4|707603.4|708604.5|707604.5|708599|707599|28
1635761360000|2021-11-01 10:09:20|708604.1|707604.1|709115.4|707115.4|709121.9|707605.6|708595.9|707083.2|30
1635761370000|2021-11-01 10:09:30|709115.7|707115.7|709112.9|707112.9|709116.6|707116.6|709106.8|707106.8|24
1635761380000|2021-11-01 10:09:40|709114.8|707114.8|708603|707603|709121.2|707603|708597.1|707100.6|26
1635761390000|2021-11-01 10:09:50|708601.2|707601.2|709108.8|707108.8|709114.8|707605.6|708601.2|707106.3|21
1635761400000|2021-11-01 10:10:00|709101.2|707101.2|708541.1|707541.1|709109|707552.2|708539.6|707049.4|32
1635761410000|2021-11-01 10:10:10|708542.4|707542.4|709054.7|707054.7|709056.3|707558.7|708539.4|707040.3|29
1635761420000|2021-11-01 10:10:20|709045.6|707045.6|709056.2|707056.2|709063.5|707063.5|709037.8|707037.8|28
1635761430000|2021-11-01 10:10:30|709055.4|707055.4|709094|707094|709094.1|707602.1|708570.2|707046.9|35
1635761440000|2021-11-01 10:10:40|709078.4|707078.4|709111.4|707111.4|709111.4|707111.4|709072.5|707072.5|38
1635761450000|2021-11-01 10:10:50|709115.2|707115.2|708629.3|707629.3|709115.2|707629.3|708609.7|707115.2|25
1635761460000|2021-11-01 10:11:00|709133.4|707133.4|709115.3|707115.3|709133.5|707616.1|708601.2|707104.7|34
1635761470000|2021-11-01 10:11:10|709115.8|707115.8|708623.6|707623.6|709126.8|707623.6|708622.9|707115.8|25
1635761480000|2021-11-01 10:11:20|708620.9|707620.9|708616.4|707616.4|708627.4|707627.4|708611.5|707611.5|32
1635761490000|2021-11-01 10:11:30|708617.3|707617.3|709236.2|707236.2|709245.4|707758.5|708617.3|707205.1|33
1635761500000|2021-11-01 10:11:40|709236.9|707236.9|708703.1|707703.1|709243.5|707726.9|708700.7|707225.9|34
1635761510000|2021-11-01 10:11:50|708704.8|707704.8|709192.3|707192.3|709197.8|707710.3|708683.5|707191.9|28
1635761520000|2021-11-01 10:12:00|709193.5|707193.5|708695.4|707695.4|709193.5|707701.9|708664.2|707173.7|34
1635761530000|2021-11-01 10:12:10|708695.7|707695.7|708786.2|707786.2|708811.6|707811.6|708666.2|707666.2|35
1635761540000|2021-11-01 10:12:20|708786.5|707786.5|708794.8|707794.8|708801.7|707801.7|708786.5|707786.5|32
1635761550000|2021-11-01 10:12:30|708795.1|707795.1|708763.3|707763.3|708795.1|707795.1|708749.9|707749.9|33
1635761560000|2021-11-01 10:12:40|708766.3|707766.3|708786.1|707786.1|708786.9|707786.9|708755.2|707755.2|39
1635761570000|2021-11-01 10:12:50|708787.5|707787.5|708825.4|707825.4|708830|707830|708774.1|707774.1|35
1635761580000|2021-11-01 10:13:00|708822.9|707822.9|708823.1|707823.1|708826|707826|708819.6|707819.6|28
1635761590000|2021-11-01 10:13:10|708823.8|707823.8|708810.7|707810.7|708826.6|707826.6|708809.9|707809.9|32
1635761600000|2021-11-01 10:13:20|708812.5|707812.5|708816.6|707816.6|708821|707821|708812|707812|32
1635761610000|2021-11-01 10:13:30|708816.3|707816.3|708853.5|707853.5|708884|707884|708816.3|707816.3|37
1635761620000|2021-11-01 10:13:40|708853.7|707853.7|708893.2|707893.2|708900.3|707900.3|708840.6|707840.6|37
1635761630000|2021-11-01 10:13:50|708891.3|707891.3|708900.8|707900.8|708910.7|707910.7|708886.8|707886.8|31
1635761640000|2021-11-01 10:14:00|708893.4|707893.4|708916.5|707916.5|708923.1|707923.1|708883.5|707883.5|37
1635761650000|2021-11-01 10:14:10|708907.9|707907.9|708985.5|707985.5|708985.5|707985.5|708897.6|707897.6|32
1635761660000|2021-11-01 10:14:20|708985.9|707985.9|708947.5|707947.5|709499|707993.2|708947.5|707482.1|30
1635761670000|2021-11-01 10:14:30|708941.6|707941.6|708935.6|707935.6|708941.6|707941.6|708918.9|707918.9|35
1635761680000|2021-11-01 10:14:40|708935.8|707935.8|708935.1|707935.1|708954.1|707954.1|708933|707933|36
1635761690000|2021-11-01 10:14:50|708935.8|707935.8|708959.5|707959.5|708961.8|707961.8|708935.8|707935.8|30
1635761700000|2021-11-01 10:15:00|708959.4|707959.4|708983|707983|708993.3|707993.3|708950.9|707950.9|37
1635761710000|2021-11-01 10:15:10|708987.2|707987.2|709072|708072|709510.6|708103.2|708968.7|707510.5|35
1635761720000|2021-11-01 10:15:20|709052.9|708052.9|709008.1|708008.1|709539.3|708052.9|709004.7|707539.3|36
1635761730000|2021-11-01 10:15:30|709008.2|708008.2|708955.8|707955.8|709478.7|708008.5|708955.8|707471.2|27
1635761740000|2021-11-01 10:15:40|708954.5|707954.5|709091.1|708091.1|709589.6|708109.1|708954.5|707499.7|32
1635761750000|2021-11-01 10:15:50|709091|708091|709108|708108|709119.2|708119.2|709090.2|708090.2|32
1635761760000|2021-11-01 10:16:00|709106.2|708106.2|709631.6|707631.6|709639.5|708160.9|709059.2|707568.9|35
1635761770000|2021-11-01 10:16:10|709630.9|707630.9|709117.8|708117.8|709641.9|708117.8|709117.8|707621|31
1635761780000|2021-11-01 10:16:20|709123.9|708123.9|709589.9|707589.9|709614.9|708127.8|709083.4|707587.1|30
1635761790000|2021-11-01 10:16:30|709589.1|707589.1|709067.7|708067.7|709589.1|708080.8|709060.5|707566.3|36
1635761800000|2021-11-01 10:16:40|709068.4|708068.4|709582.7|707582.7|709598.6|708080.7|709061.5|707582.5|36
1635761810000|2021-11-01 10:16:50|709585.1|707585.1|709586.1|707586.1|709595.4|707595.4|709572.1|707572.1|32
1635761820000|2021-11-01 10:17:00|709587.3|707587.3|709605.8|707605.8|709610|708063.4|709052|707572.7|30
1635761830000|2021-11-01 10:17:10|709607.5|707607.5|709129|708129|709607.5|708134.5|709099.8|707607.5|25
1635761840000|2021-11-01 10:17:20|709122.3|708122.3|709159.9|708159.9|709686.8|708178.6|709117.2|707686.8|31
1635761850000|2021-11-01 10:17:30|709163.7|708163.7|709122.4|708122.4|709172.7|708172.7|709119.4|708119.4|31
1635761860000|2021-11-01 10:17:40|709126.3|708126.3|709575.5|707575.5|709596.1|708150.4|709072.9|707575.5|36
1635761870000|2021-11-01 10:17:50|709572.7|707572.7|709564.1|707564.1|709588.5|708080|709080|707556.4|37
1635761880000|2021-11-01 10:18:00|709564.2|707564.2|709581.5|707581.5|709589.1|708093.9|709082.6|707555.6|38
1635761890000|2021-11-01 10:18:10|709588.9|707588.9|709127.6|708127.6|709628.3|708127.8|709034.1|707541.2|34
1635761900000|2021-11-01 10:18:20|709135.1|708135.1|709184.6|708184.6|709691|708203|709135.1|707682.4|37
1635761910000|2021-11-01 10:18:30|709184.9|708184.9|709672.5|707672.5|709675.4|708185.9|709171.7|707663|33
1635761920000|2021-11-01 10:18:40|709166|708166|709196.2|708196.2|709696.9|708196.2|709165.5|707692.8|26
1635761930000|2021-11-01 10:18:50|709191.4|708191.4|709157.9|708157.9|709697.4|708191.4|709157.9|707684.9|29
1635761940000|2021-11-01 10:19:00|709641.4|707641.4|709237.6|708237.6|709667.9|708252.8|709169.1|707641.4|29
1635761950000|2021-11-01 10:19:10|709733.7|707733.7|709232.2|708232.2|709733.7|708244.2|709230|707733.7|29
1635761960000|2021-11-01 10:19:20|709231.1|708231.1|709318.6|708318.6|709799.9|708318.6|709231.1|707773.8|38
1635761970000|2021-11-01 10:19:30|709329.1|708329.1|709307.4|708307.4|709342.1|708342.1|709304.1|708304.1|33
1635761980000|2021-11-01 10:19:40|709309.8|708309.8|709298|708298|709313.8|708313.8|709297.5|708297.5|30
1635761990000|2021-11-01 10:19:50|709305.1|708305.1|709265.9|708265.9|709305.1|708305.1|709262.6|708262.6|36
1635762000000|2021-11-01 10:20:00|709266|708266|709764.3|707764.3|709772.5|708279.7|709258.9|707748|30
1635762010000|2021-11-01 10:20:10|709766|707766|709818.9|707818.9|709818.9|708311.2|709285.1|707766|28
1635762020000|2021-11-01 10:20:20|709803.7|707803.7|709295.2|708295.2|709804.2|708305.7|709293.4|707803.7|25
1635762030000|2021-11-01 10:20:30|709293.4|708293.4|709280.4|708280.4|709301.9|708301.9|709279.1|708279.1|30
1635762040000|2021-11-01 10:20:40|709283.5|708283.5|709264.4|708264.4|709286|708286|709259.7|708259.7|35
1635762050000|2021-11-01 10:20:50|709274.2|708274.2|709288.9|708288.9|709302.1|708302.1|709264.3|708264.3|34
1635762060000|2021-11-01 10:21:00|709301.5|708301.5|709290.8|708290.8|709304.8|708304.8|709281.6|708281.6|35
1635762070000|2021-11-01 10:21:10|709291.6|708291.6|709250.4|708250.4|709305.2|708305.2|709247.9|708247.9|35
1635762080000|2021-11-01 10:21:20|709250.8|708250.8|709235.9|708235.9|709261|708261|709228.3|708228.3|35
1635762090000|2021-11-01 10:21:30|709236.8|708236.8|709251.5|708251.5|709255|708255|709236.6|708236.6|28
1635762100000|2021-11-01 10:21:40|709247.3|708247.3|709251.8|708251.8|709254.8|708254.8|709246.1|708246.1|25
1635762110000|2021-11-01 10:21:50|709250.1|708250.1|709243.9|708243.9|709252|708252|709240.3|708240.3|28
1635762120000|2021-11-01 10:22:00|709242.8|708242.8|709222.1|708222.1|709246.8|708246.8|709222.1|708222.1|28
1635762130000|2021-11-01 10:22:10|709221.7|708221.7|709231.9|708231.9|709233|708233|709221.1|708221.1|21
1635762140000|2021-11-01 10:22:20|709231.8|708231.8|709092.2|708092.2|709646.3|708237.2|709087.6|707646.3|31
1635762150000|2021-11-01 10:22:30|709094.4|708094.4|709050.3|708050.3|709094.4|708094.4|709045.9|708045.9|34
1635762160000|2021-11-01 10:22:40|709049.9|708049.9|709041.4|708041.4|709053.6|708053.6|709040.4|708040.4|23
1635762170000|2021-11-01 10:22:50|709049.6|708049.6|709063.2|708063.2|709063.2|708063.2|709039.3|708039.3|22
1635762180000|2021-11-01 10:23:00|709056.3|708056.3|709045.6|708045.6|709067.4|708067.4|709045.3|708045.3|27
1635762190000|2021-11-01 10:23:10|709046.9|708046.9|709047.3|708047.3|709058.8|708058.8|709040.2|708040.2|33
1635762200000|2021-11-01 10:23:20|709046.2|708046.2|709049.8|708049.8|709051.3|708051.3|709044.3|708044.3|24
1635762210000|2021-11-01 10:23:30|709047.4|708047.4|709055.4|708055.4|709056.8|708056.8|709045.5|708045.5|24
1635762220000|2021-11-01 10:23:40|709055|708055|709048.8|708048.8|709056.5|708056.5|709041.8|708041.8|30
1635762230000|2021-11-01 10:23:50|709047.9|708047.9|709012.9|708012.9|709059.8|708059.8|709009|708009|31
1635762240000|2021-11-01 10:24:00|709011|708011|709023.5|708023.5|709035.7|708035.7|709011|708011|20
1635762250000|2021-11-01 10:24:10|709026.1|708026.1|709021.2|708021.2|709037.8|708037.8|709019.4|708019.4|25
1635762260000|2021-11-01 10:24:20|709019.6|708019.6|708959.8|707959.8|709020|708020|708959.8|707959.8|19
1635762270000|2021-11-01 10:24:30|708963.2|707963.2|708967.4|707967.4|708969.8|707969.8|708963.2|707963.2|35
1635762280000|2021-11-01 10:24:40|708967.5|707967.5|709556|707556|709556.3|708010.7|708961.2|707556|31
1635762290000|2021-11-01 10:24:50|709053.6|708053.6|708992.2|707992.2|709594.6|708109|708987.8|707534.8|36
1635762300000|2021-11-01 10:25:00|708995.2|707995.2|709109.3|708109.3|709497.4|708109.3|708991.5|707497.4|37
1635762310000|2021-11-01 10:25:10|709110.4|708110.4|709096.3|708096.3|709606|708110.7|709091.6|707596.9|36
1635762320000|2021-11-01 10:25:20|709098.5|708098.5|709043.6|708043.6|709552.4|708098.5|709033.3|707552.4|37
1635762330000|2021-11-01 10:25:30|709049.2|708049.2|709161.9|708161.9|709627.4|708161.9|709020.4|707522.3|29
1635762340000|2021-11-01 10:25:40|709160.7|708160.7|709014.6|708014.6|709682.7|708209.4|709013.2|707682.7|37
1635762350000|2021-11-01 10:25:50|709018.4|708018.4|709518.3|707518.3|709526.8|708037|709018.4|707518.3|33
1635762360000|2021-11-01 10:26:00|709518.9|707518.9|708928.3|707928.3|709518.9|707928.3|708924|707420.1|35
1635762370000|2021-11-01 10:26:10|708928.2|707928.2|709519|707519|709529.5|707973.7|708928.2|707518.1|31
1635762380000|2021-11-01 10:26:20|709520.5|707520.5|709551|707551|709574.8|708014|709014|707488.3|36
1635762390000|2021-11-01 10:26:30|709545.8|707545.8|709066.8|708066.8|709569.6|708070|709066.5|707542.9|33
1635762400000|2021-11-01 10:26:40|709068.2|708068.2|709563.5|707563.5|709565|708072.9|709064.1|707561.6|24
1635762410000|2021-11-01 10:26:50|709565.1|707565.1|709560.2|707560.2|709565.1|707565.1|709560.2|707560.2|23
1635762420000|2021-11-01 10:27:00|709560|707560|709040|708040|709560|708052.5|708996.2|707505|33
1635762430000|2021-11-01 10:27:10|709047.2|708047.2|709058.1|708058.1|709058.5|708058.5|709040.5|708040.5|28
1635762440000|2021-11-01 10:27:20|709059.2|708059.2|709568.2|707568.2|709568.2|708068.8|709053.1|707555.2|25
1635762450000|2021-11-01 10:27:30|709565.5|707565.5|709568.6|707568.6|709570.1|707570.1|709561.5|707561.5|22
1635762460000|2021-11-01 10:27:40|709567.8|707567.8|709060.5|708060.5|709568.8|708070.2|709057.4|707562.3|23
1635762470000|2021-11-01 10:27:50|709060|708060|709498|707498|709498|708063.7|709044.4|707498|19
1635762480000|2021-11-01 10:28:00|709007.4|708007.4|709506.8|707506.8|709506.8|708007.4|708989.8|707490.8|25
1635762490000|2021-11-01 10:28:10|709007.1|708007.1|709010.6|708010.6|709502.1|708016|709001.4|707502.1|21
1635762500000|2021-11-01 10:28:20|709010.9|708010.9|709477.5|707477.5|709477.6|708013.4|708969.5|707471|24
1635762510000|2021-11-01 10:28:30|709463.4|707463.4|709494.2|707494.2|709494.2|708005.5|708969.7|707463.4|27
1635762520000|2021-11-01 10:28:40|709007.7|708007.7|708981.2|707981.2|709511.2|708010|708979|707490.4|32
1635762530000|2021-11-01 10:28:50|708981.6|707981.6|709000.7|708000.7|709500.7|708014.9|708980.6|707476.4|29
1635762540000|2021-11-01 10:29:00|709003|708003|708996.4|707996.4|709003|708003|708982.1|707982.1|27
1635762550000|2021-11-01 10:29:10|708997.7|707997.7|708990.5|707990.5|709487.1|708000.4|708972.9|707483.8|32
1635762560000|2021-11-01 10:29:20|709001.5|708001.5|709528|707528|709573.7|708052.4|708975.8|707481.4|34
1635762570000|2021-11-01 10:29:30|709532.2|707532.2|709170.1|708170.1|709677|708176.1|709163.3|707530.6|29
1635762580000|2021-11-01 10:29:40|709169.6|708169.6|709185.3|708185.3|709685.3|708188.4|709165.4|707672|28
1635762590000|2021-11-01 10:29:50|709172.7|708172.7|709175.6|708175.6|709679.6|708175.8|709172.7|707658.2|25
1635762600000|2021-11-01 10:30:00|709174.9|708174.9|709153.8|708153.8|709174.9|708174.9|709149.3|708149.3|37
1635762610000|2021-11-01 10:30:10|709167.1|708167.1|709178.9|708178.9|709693.9|708190.7|709153.7|707677.6|34
1635762620000|2021-11-01 10:30:20|709179.6|708179.6|709192.1|708192.1|709213.9|708213.9|709178.4|708178.4|32
1635762630000|2021-11-01 10:30:30|709193.4|708193.4|709200.1|708200.1|709203.1|708203.1|709187.5|708187.5|37
1635762640000|2021-11-01 10:30:40|709200.4|708200.4|709212.2|708212.2|709215.5|708215.5|709193.2|708193.2|29
1635762650000|2021-11-01 10:30:50|709215.9|708215.9|709194.7|708194.7|709217.7|708217.7|709194.6|708194.6|31
1635762660000|2021-11-01 10:31:00|709197.4|708197.4|709184.5|708184.5|709204.6|708204.6|709177.1|708177.1|25
1635762670000|2021-11-01 10:31:10|709187.5|708187.5|709190.5|708190.5|709691|708190.5|709187.5|707674.3|32
1635762680000|2021-11-01 10:31:20|709189.7|708189.7|709202.4|708202.4|709690.8|708216.8|709183.1|707690.8|28
1635762690000|2021-11-01 10:31:30|709203.5|708203.5|709201.8|708201.8|709214.2|708214.2|709190.3|708190.3|27
1635762700000|2021-11-01 10:31:40|709209.7|708209.7|709204.7|708204.7|709214|708214|709203.1|708203.1|25
1635762710000|2021-11-01 10:31:50|709204.6|708204.6|709193.6|708193.6|709208|708208|709192.2|708192.2|23
1635762720000|2021-11-01 10:32:00|709195.4|708195.4|709184.3|708184.3|709195.4|708195.4|709176.9|708176.9|34
1635762730000|2021-11-01 10:32:10|709186|708186|709173.4|708173.4|709189.8|708189.8|709173.4|708173.4|23
1635762740000|2021-11-01 10:32:20|709176.6|708176.6|709189|708189|709197.9|708197.9|709176|708176|30
1635762750000|2021-11-01 10:32:30|709185.8|708185.8|709175.6|708175.6|709192.8|708192.8|709165.8|708165.8|20
1635762760000|2021-11-01 10:32:40|709179.2|708179.2|709191.4|708191.4|709192|708192|709175.9|708175.9|30
1635762770000|2021-11-01 10:32:50|709191.8|708191.8|709197.9|708197.9|709200|708200|709182.1|708182.1|28
1635762780000|2021-11-01 10:33:00|709192.2|708192.2|709179.9|708179.9|709197.5|708197.5|709179.9|708179.9|26
1635762790000|2021-11-01 10:33:10|709183.5|708183.5|709176.3|708176.3|709188.3|708188.3|709174.9|708174.9|33
1635762800000|2021-11-01 10:33:20|709175.8|708175.8|709176.4|708176.4|709191|708191|709170.9|708170.9|31
1635762810000|2021-11-01 10:33:30|709170.7|708170.7|709185.5|708185.5|709186|708186|709158.9|708158.9|18
1635762820000|2021-11-01 10:33:40|709183.8|708183.8|709174.2|708174.2|709188.3|708188.3|709170.4|708170.4|22
1635762830000|2021-11-01 10:33:50|709175.3|708175.3|709163.5|708163.5|709176.4|708176.4|709162|708162|17
1635762840000|2021-11-01 10:34:00|709167|708167|709181.1|708181.1|709191.8|708191.8|709161|708161|23
1635762850000|2021-11-01 10:34:10|709181.5|708181.5|709178.3|708178.3|709193.8|708193.8|709178.3|708178.3|23
1635762860000|2021-11-01 10:34:20|709178.6|708178.6|709175.9|708175.9|709188.3|708188.3|709175.9|708175.9|26
1635762870000|2021-11-01 10:34:30|709177.4|708177.4|709175|708175|709180.5|708180.5|709174.3|708174.3|13
1635762880000|2021-11-01 10:34:40|709178.1|708178.1|709225.4|708225.4|709226|708226|709152.1|708152.1|26
1635762890000|2021-11-01 10:34:50|709223.2|708223.2|709229.1|708229.1|709237.8|708237.8|709219|708219|30
1635762900000|2021-11-01 10:35:00|709229.3|708229.3|709217.6|708217.6|709229.5|708229.5|709214.7|708214.7|30
1635762910000|2021-11-01 10:35:10|709218.3|708218.3|709222.9|708222.9|709224.5|708224.5|709218.3|708218.3|20
1635762920000|2021-11-01 10:35:20|709224.3|708224.3|709218.8|708218.8|709225.9|708225.9|709214.7|708214.7|25
1635762930000|2021-11-01 10:35:30|709216.6|708216.6|709217.3|708217.3|709217.3|708217.3|709210.6|708210.6|18
1635762940000|2021-11-01 10:35:40|709213.7|708213.7|709210|708210|709221.5|708221.5|709203.4|708203.4|22
1635762950000|2021-11-01 10:35:50|709209|708209|709223|708223|709230.8|708230.8|709206|708206|30
1635762960000|2021-11-01 10:36:00|709223.3|708223.3|709181.1|708181.1|709710.6|708223.3|709173.5|707684|26
1635762970000|2021-11-01 10:36:10|709178.6|708178.6|709203.9|708203.9|709699.3|708203.9|709174|707699.3|28
1635762980000|2021-11-01 10:36:20|709193|708193|709676.2|707676.2|709687.1|708194.6|709175.8|707674.5|23
1635762990000|2021-11-01 10:36:30|709675.7|707675.7|709153.6|708153.6|709679.2|708168.6|709150.5|707669.4|26
1635763000000|2021-11-01 10:36:40|709149|708149|709199.1|708199.1|709680.4|708199.1|709145.1|707646.9|27
1635763010000|2021-11-01 10:36:50|709199.2|708199.2|709200.3|708200.3|709210.4|708210.4|709184.3|708184.3|20
1635763020000|2021-11-01 10:37:00|709200.8|708200.8|709200.6|708200.6|709200.8|708200.8|709190.2|708190.2|14
1635763030000|2021-11-01 10:37:10|709200.4|708200.4|709204.9|708204.9|709205.6|708205.6|709200.3|708200.3|21
1635763040000|2021-11-01 10:37:20|709205.1|708205.1|709209.4|708209.4|709220.1|708220.1|709205.1|708205.1|20
1635763050000|2021-11-01 10:37:30|709209.3|708209.3|709216.4|708216.4|709217.6|708217.6|709207.6|708207.6|21
1635763060000|2021-11-01 10:37:40|709216.3|708216.3|709218.1|708218.1|709218.7|708218.7|709214.6|708214.6|14
1635763070000|2021-11-01 10:37:50|709218.3|708218.3|709231.2|708231.2|709712.8|708239.5|709207.5|707712.8|29
1635763080000|2021-11-01 10:38:00|709230.1|708230.1|709322.8|708322.8|709810|708328|709230.1|707751.6|34
1635763090000|2021-11-01 10:38:10|709327|708327|709334.9|708334.9|709342.3|708342.3|709313.7|708313.7|32
1635763100000|2021-11-01 10:38:20|709337.9|708337.9|709337.5|708337.5|709338.5|708338.5|709327|708327|29
1635763110000|2021-11-01 10:38:30|709337.2|708337.2|709335.2|708335.2|709341|708341|709335.2|708335.2|11
1635763120000|2021-11-01 10:38:40|709336.1|708336.1|709449.3|708449.3|709450.9|708450.9|709334.9|708334.9|30
1635763130000|2021-11-01 10:38:50|709448.5|708448.5|709465|708465|709972.4|708476|709448.5|707972.4|36
1635763140000|2021-11-01 10:39:00|709459.8|708459.8|709408.9|708408.9|709462.1|708462.1|709408.9|708408.9|36
1635763150000|2021-11-01 10:39:10|709420.2|708420.2|709410|708410|709425.3|708425.3|709409|708409|23
1635763160000|2021-11-01 10:39:20|709409.9|708409.9|709424.8|708424.8|709431.1|708431.1|709408.6|708408.6|23
1635763170000|2021-11-01 10:39:30|709422.1|708422.1|709413.1|708413.1|709422.1|708422.1|709393.9|708393.9|23
1635763180000|2021-11-01 10:39:40|709419.6|708419.6|709284|708284|709896.8|708419.6|709275|707764.2|36
1635763190000|2021-11-01 10:39:50|709282.9|708282.9|709757.3|707757.3|709757.3|708283.4|709264.1|707753.5|29
1635763200000|2021-11-01 10:40:00|709757.6|707757.6|709271.5|708271.5|709757.6|708294.4|709214.1|707698.9|38
1635763210000|2021-11-01 10:40:10|709272.2|708272.2|709701|707701|709731.6|708278.7|709215.3|707701|31
1635763220000|2021-11-01 10:40:20|709685.3|707685.3|709728.6|707728.6|709743.4|708250.7|709182.5|707681|33
1635763230000|2021-11-01 10:40:30|709729.1|707729.1|709745.8|707745.8|709747.9|707747.9|709725.1|707725.1|29
1635763240000|2021-11-01 10:40:40|709743.9|707743.9|709777.4|707777.4|709779.8|707779.8|709743.9|707743.9|19
1635763250000|2021-11-01 10:40:50|709773|707773|709759|707759|709796.4|708285.5|709262|707759|33
1635763260000|2021-11-01 10:41:00|709747.1|707747.1|709218.6|708218.6|709747.1|708233.9|709216.3|707719.7|30
1635763270000|2021-11-01 10:41:10|709218.9|708218.9|709724|707724|709726.3|708219.6|709216.2|707708|27
1635763280000|2021-11-01 10:41:20|709725.5|707725.5|709725.4|707725.4|709729.5|707729.5|709722.1|707722.1|24
1635763290000|2021-11-01 10:41:30|709726|707726|709197|708197|709728.3|708222|709197|707725.8|17
1635763300000|2021-11-01 10:41:40|709202|708202|709230|708230|709233.1|708233.1|709195.3|708195.3|30
1635763310000|2021-11-01 10:41:50|709233.2|708233.2|709719.2|707719.2|709719.2|708235.7|709222.8|707719.2|22
1635763320000|2021-11-01 10:42:00|709721.2|707721.2|709224.1|708224.1|709723.5|708224.1|709172.8|707716.7|34
1635763330000|2021-11-01 10:42:10|709242.2|708242.2|709187.7|708187.7|709686.4|708242.2|709186|707681.7|33
1635763340000|2021-11-01 10:42:20|709190.7|708190.7|709198.4|708198.4|709710.3|708221.8|709175.4|707707.3|30
1635763350000|2021-11-01 10:42:30|709208.9|708208.9|709232.8|708232.8|709233.3|708233.3|709208.3|708208.3|34
1635763360000|2021-11-01 10:42:40|709235.9|708235.9|709217.6|708217.6|709236|708236|709215.9|708215.9|26
1635763370000|2021-11-01 10:42:50|709215.8|708215.8|709221.8|708221.8|709240.4|708240.4|709214.1|708214.1|35
1635763380000|2021-11-01 10:43:00|709220.9|708220.9|709288.7|708288.7|709297.5|708297.5|709212.4|708212.4|32
1635763390000|2021-11-01 10:43:10|709296.8|708296.8|709282.8|708282.8|709296.8|708296.8|709282.7|708282.7|23
1635763400000|2021-11-01 10:43:20|709285.1|708285.1|709281.8|708281.8|709290.1|708290.1|709276.7|708276.7|27
1635763410000|2021-11-01 10:43:30|709281.2|708281.2|709277.7|708277.7|709281.4|708281.4|709276.8|708276.8|25
1635763420000|2021-11-01 10:43:40|709277.9|708277.9|709276.7|708276.7|709277.9|708277.9|709275.5|708275.5|21
1635763430000|2021-11-01 10:43:50|709276.9|708276.9|709186|708186|709276.9|708276.9|709176.8|708176.8|23
1635763440000|2021-11-01 10:44:00|709184.8|708184.8|709169.8|708169.8|709190|708190|709158.6|708158.6|33
1635763450000|2021-11-01 10:44:10|709168.8|708168.8|709171.8|708171.8|709175.1|708175.1|709168.8|708168.8|25
1635763460000|2021-11-01 10:44:20|709172.1|708172.1|709169.6|708169.6|709175.6|708175.6|709167.7|708167.7|33
1635763470000|2021-11-01 10:44:30|709172.6|708172.6|709187.6|708187.6|709187.6|708187.6|709167.4|708167.4|35
1635763480000|2021-11-01 10:44:40|709185.7|708185.7|709178.9|708178.9|709186.9|708186.9|709177.8|708177.8|26
1635763490000|2021-11-01 10:44:50|709179.3|708179.3|709157.1|708157.1|709179.3|708179.3|709155|708155|31
1635763500000|2021-11-01 10:45:00|709156.9|708156.9|709168.2|708168.2|709178|708178|709149|708149|32
1635763510000|2021-11-01 10:45:10|709166.8|708166.8|709142.6|708142.6|709167.1|708167.1|709132.4|708132.4|30
1635763520000|2021-11-01 10:45:20|709141.2|708141.2|709151.9|708151.9|709183.8|708183.8|709140|708140|31
1635763530000|2021-11-01 10:45:30|709148.6|708148.6|709096.2|708096.2|709153.2|708153.2|709061.4|708061.4|33
1635763540000|2021-11-01 10:45:40|709083|708083|709115.3|708115.3|709651.6|708141|709081.5|707607.4|36
1635763550000|2021-11-01 10:45:50|709115.2|708115.2|709125.9|708125.9|709129.4|708129.4|709110.8|708110.8|33
1635763560000|2021-11-01 10:46:00|709126.5|708126.5|709154.2|708154.2|709660.5|708154.2|709117.6|707646.2|29
1635763570000|2021-11-01 10:46:10|709151.8|708151.8|709151.2|708151.2|709163.6|708163.6|709147.6|708147.6|28
1635763580000|2021-11-01 10:46:20|709152|708152|709685.7|707685.7|709685.7|708153.9|709147.7|707662.7|26
1635763590000|2021-11-01 10:46:30|709692.9|707692.9|709712.9|707712.9|709720.5|707720.5|709666.7|707666.7|35
1635763600000|2021-11-01 10:46:40|709710.7|707710.7|709711.6|707711.6|709729.3|707729.3|709709.8|707709.8|29
1635763610000|2021-11-01 10:46:50|709713.1|707713.1|709719.3|707719.3|709731.9|707731.9|709712.3|707712.3|26
1635763620000|2021-11-01 10:47:00|709718.4|707718.4|709232.2|708232.2|709724.7|708232.2|709215.3|707711|31
1635763630000|2021-11-01 10:47:10|709236.5|708236.5|709234.2|708234.2|709240.3|708240.3|709227|708227|24
1635763640000|2021-11-01 10:47:20|709227.4|708227.4|709233.4|708233.4|709235|708235|709227.4|708227.4|20
1635763650000|2021-11-01 10:47:30|709233.6|708233.6|709770|707770|709770.4|708239.4|709230.8|707731.8|30
1635763660000|2021-11-01 10:47:40|709770.5|707770.5|709751.3|707751.3|709770.5|708278.3|709254.1|707749.8|30
1635763670000|2021-11-01 10:47:50|709751.8|707751.8|709739.3|707739.3|709755|707755|709730.4|707730.4|25
1635763680000|2021-11-01 10:48:00|709740.8|707740.8|709643.5|707643.5|709740.8|708229.7|709214|707634.1|26
1635763690000|2021-11-01 10:48:10|709643.7|707643.7|709189.6|708189.6|709687|708212|709176|707634.9|26
1635763700000|2021-11-01 10:48:20|709189.4|708189.4|709187.3|708187.3|709195|708195|709182.8|708182.8|26
1635763710000|2021-11-01 10:48:30|709187.2|708187.2|709190.4|708190.4|709196|708196|709176.9|708176.9|25
1635763720000|2021-11-01 10:48:40|709186.9|708186.9|709113.4|708113.4|709683.3|708193.7|709105.9|707677.7|31
1635763730000|2021-11-01 10:48:50|709114.3|708114.3|709050.6|708050.6|709114.3|708114.3|709048.7|708048.7|33
1635763740000|2021-11-01 10:49:00|709052.3|708052.3|709526.6|707526.6|709541.5|708059|709040.2|707523.2|30
1635763750000|2021-11-01 10:49:10|709526.7|707526.7|709065.1|708065.1|709526.7|708070.2|709015.5|707526.7|25
1635763760000|2021-11-01 10:49:20|709065.6|708065.6|709058.1|708058.1|709584.5|708078.8|709050.9|707573|27
1635763770000|2021-11-01 10:49:30|709057.6|708057.6|709051.8|708051.8|709068|708068|709042|708042|16
1635763780000|2021-11-01 10:49:40|709049.5|708049.5|709036.5|708036.5|709055.6|708055.6|709031.4|708031.4|22
1635763790000|2021-11-01 10:49:50|709038.8|708038.8|709036.2|708036.2|709042.5|708042.5|709028.5|708028.5|23
1635763800000|2021-11-01 10:50:00|709035.9|708035.9|708992.3|707992.3|709047.8|708047.8|708987.4|707987.4|29
1635763810000|2021-11-01 10:50:10|708993|707993|709076.1|708076.1|709559.4|708088.7|708990.2|707534.2|25
1635763820000|2021-11-01 10:50:20|709067.5|708067.5|709047.1|708047.1|709080.4|708080.4|709038.3|708038.3|29
1635763830000|2021-11-01 10:50:30|709049.7|708049.7|709060.5|708060.5|709062|708062|709049.7|708049.7|17
1635763840000|2021-11-01 10:50:40|709061.4|708061.4|709053.1|708053.1|709061.4|708061.4|709047.9|708047.9|18
1635763850000|2021-11-01 10:50:50|709055.9|708055.9|709054.3|708054.3|709070.2|708070.2|709054.3|708054.3|19
1635763860000|2021-11-01 10:51:00|709056.4|708056.4|709061|708061|709065.6|708065.6|709056.4|708056.4|9
1635763870000|2021-11-01 10:51:10|709062.3|708062.3|709054.9|708054.9|709076.2|708076.2|709054.9|708054.9|18
1635763880000|2021-11-01 10:51:20|709050.7|708050.7|709097.3|708097.3|709097.3|708097.3|709050.7|708050.7|22
1635763890000|2021-11-01 10:51:30|709095.7|708095.7|709110.5|708110.5|709111.7|708111.7|709075.5|708075.5|30
1635763900000|2021-11-01 10:51:40|709108.9|708108.9|709138.1|708138.1|709139.5|708139.5|709108.6|708108.6|24
1635763910000|2021-11-01 10:51:50|709136.2|708136.2|709128.4|708128.4|709142.1|708142.1|709123.7|708123.7|27
1635763920000|2021-11-01 10:52:00|709128.9|708128.9|709113.5|708113.5|709633.6|708142.5|709109.3|707611.4|26
1635763930000|2021-11-01 10:52:10|709123|708123|709109.6|708109.6|709124.2|708124.2|709108.2|708108.2|13
1635763940000|2021-11-01 10:52:20|709110.7|708110.7|709121.1|708121.1|709121.1|708121.1|709106.3|708106.3|15
1635763950000|2021-11-01 10:52:30|709107.8|708107.8|709114.9|708114.9|709119.9|708119.9|709107.8|708107.8|11
1635763960000|2021-11-01 10:52:40|709118.8|708118.8|709118.8|708118.8|709139.3|708139.3|709115|708115|21
1635763970000|2021-11-01 10:52:50|709121|708121|709109.8|708109.8|709121|708121|709101.4|708101.4|25
1635763980000|2021-11-01 10:53:00|709106|708106|709118.3|708118.3|709118.3|708118.3|709103.3|708103.3|21
1635763990000|2021-11-01 10:53:10|709118.9|708118.9|709131.3|708131.3|709131.4|708131.4|709110.2|708110.2|27
1635764000000|2021-11-01 10:53:20|709131.1|708131.1|709099.7|708099.7|709618.8|708131.1|709097.8|707588.9|32
1635764010000|2021-11-01 10:53:30|709100.2|708100.2|709086.1|708086.1|709106.1|708106.1|709082.9|708082.9|24
1635764020000|2021-11-01 10:53:40|709084.4|708084.4|709003.9|708003.9|709518.7|708086.3|708997.8|707501.6|32
1635764030000|2021-11-01 10:53:50|709006|708006|709041.4|708041.4|709544.4|708041.4|709002.7|707536.4|25
1635764040000|2021-11-01 10:54:00|709039.8|708039.8|709602.4|707602.4|709618|708095.7|709039.4|707578.4|36
1635764050000|2021-11-01 10:54:10|709603.5|707603.5|709608|707608|709611.1|707611.1|709603.4|707603.4|23
1635764060000|2021-11-01 10:54:20|709607.7|707607.7|709608.8|707608.8|709614.3|707614.3|709605|707605|26
1635764070000|2021-11-01 10:54:30|709612|707612|709155.1|708155.1|709614.2|708155.1|709103.5|707603.4|25
1635764080000|2021-11-01 10:54:40|709143.8|708143.8|709150.7|708150.7|709153.6|708153.6|709143.7|708143.7|20
1635764090000|2021-11-01 10:54:50|709152.5|708152.5|709156.7|708156.7|709157.1|708157.1|709147.6|708147.6|17
1635764100000|2021-11-01 10:55:00|709156.6|708156.6|709181.2|708181.2|709197.6|708197.6|709154.8|708154.8|27
1635764110000|2021-11-01 10:55:10|709184.3|708184.3|709235.2|708235.2|709235.6|708235.6|709183.8|708183.8|27
1635764120000|2021-11-01 10:55:20|709231.3|708231.3|709214.3|708214.3|709231.6|708231.6|709209.1|708209.1|32
1635764130000|2021-11-01 10:55:30|709212.6|708212.6|709218.8|708218.8|709232.9|708232.9|709212.6|708212.6|33
1635764140000|2021-11-01 10:55:40|709217.6|708217.6|709122.2|708122.2|709223.5|708223.5|709122.2|708122.2|27
1635764150000|2021-11-01 10:55:50|709099.2|708099.2|709100.4|708100.4|709109.2|708109.2|709077.7|708077.7|24
1635764160000|2021-11-01 10:56:00|709096.3|708096.3|709107|708107|709622.8|708115|709096.3|707609.5|27
1635764170000|2021-11-01 10:56:10|709107.9|708107.9|709096.6|708096.6|709111.7|708111.7|709095.3|708095.3|21
1635764180000|2021-11-01 10:56:20|709096.3|708096.3|709605.5|707605.5|709605.5|708096.3|709096.3|707595.7|16
1635764190000|2021-11-01 10:56:30|709600.8|707600.8|709077|708077|709600.9|708103|709073.8|707594.7|20
1635764200000|2021-11-01 10:56:40|709079.8|708079.8|709094.1|708094.1|709106.3|708106.3|709074.2|708074.2|16
1635764210000|2021-11-01 10:56:50|709100.4|708100.4|709080.6|708080.6|709100.4|708100.4|709076|708076|22
1635764220000|2021-11-01 10:57:00|709079.2|708079.2|709080.3|708080.3|709082|708082|709077.7|708077.7|15
1635764230000|2021-11-01 10:57:10|709080.2|708080.2|709087.8|708087.8|709090|708090|709080.2|708080.2|26
1635764240000|2021-11-01 10:57:20|709087.6|708087.6|709084.4|708084.4|709090|708090|709082.9|708082.9|16
1635764250000|2021-11-01 10:57:30|709086.6|708086.6|709087.3|708087.3|709089.9|708089.9|709080.5|708080.5|11
1635764260000|2021-11-01 10:57:40|709082.9|708082.9|709086.3|708086.3|709093.1|708093.1|709053.5|708053.5|26
1635764270000|2021-11-01 10:57:50|709080.1|708080.1|709558.4|707558.4|709559.9|708082.6|709066.8|707551.3|27
1635764280000|2021-11-01 10:58:00|709555.8|707555.8|709022.8|708022.8|709555.8|708041.6|709022.8|707526.1|23
1635764290000|2021-11-01 10:58:10|709022.3|708022.3|709021.5|708021.5|709023.4|708023.4|709010.8|708010.8|21
1635764300000|2021-11-01 10:58:20|709022.1|708022.1|709016|708016|709022.1|708022.1|709013.6|708013.6|16
1635764310000|2021-11-01 10:58:30|709015.7|708015.7|709021.6|708021.6|709022.2|708022.2|708999.2|707999.2|22
1635764320000|2021-11-01 10:58:40|709024.7|708024.7|709001.8|708001.8|709024.7|708024.7|708995.4|707995.4|27
1635764330000|2021-11-01 10:58:50|709003.8|708003.8|708911.8|707911.8|709004.6|708004.6|708911.2|707911.2|25
1635764340000|2021-11-01 10:59:00|708911.9|707911.9|708838.5|707838.5|708911.9|707911.9|708832|707832|34
1635764350000|2021-11-01 10:59:10|708840.8|707840.8|708831.8|707831.8|708843.4|707843.4|708831.6|707831.6|33
1635764360000|2021-11-01 10:59:20|708831.6|707831.6|708819.2|707819.2|708839.5|707839.5|708819.2|707819.2|30
1635764370000|2021-11-01 10:59:30|708824.3|707824.3|708852.3|707852.3|708869.3|707869.3|708805.8|707805.8|36
1635764380000|2021-11-01 10:59:40|708853.3|707853.3|708805.7|707805.7|708857.3|707857.3|708804.7|707804.7|38
1635764390000|2021-11-01 10:59:50|708806.4|707806.4|709328.9|707328.9|709337.1|707806.4|708806.4|707288.8|35
1635764400000|2021-11-01 11:00:00|709331.2|707331.2|708850.1|707850.1|709344.6|707861.9|708842.8|707331.2|29
1635764410000|2021-11-01 11:00:10|708859.8|707859.8|708848.5|707848.5|708859.8|707859.8|708846|707846|26
1635764420000|2021-11-01 11:00:20|708847.6|707847.6|708848.5|707848.5|708850.1|707850.1|708844.9|707844.9|19
1635764430000|2021-11-01 11:00:30|708848.9|707848.9|708851.9|707851.9|708851.9|707851.9|708847.5|707847.5|22
1635764440000|2021-11-01 11:00:40|708850.5|707850.5|708870.8|707870.8|708878.2|707878.2|708850.5|707850.5|25
1635764450000|2021-11-01 11:00:50|708871.9|707871.9|708872.1|707872.1|708904.2|707904.2|708869.3|707869.3|28
1635764460000|2021-11-01 11:01:00|708872.2|707872.2|708872.7|707872.7|708880.7|707880.7|708865.4|707865.4|27
1635764470000|2021-11-01 11:01:10|708873.4|707873.4|708866.1|707866.1|708873.4|707873.4|708865.4|707865.4|11
1635764480000|2021-11-01 11:01:20|708864.1|707864.1|709361.9|707361.9|709363.3|707865.4|708855.6|707359.5|26
1635764490000|2021-11-01 11:01:30|709366.6|707366.6|709364.3|707364.3|709366.6|707366.6|709362.1|707362.1|25
1635764500000|2021-11-01 11:01:40|709362.4|707362.4|708875.2|707875.2|709376.9|707875.2|708875.2|707362.3|26
1635764510000|2021-11-01 11:01:50|708876.4|707876.4|708878.3|707878.3|708885.5|707885.5|708874.4|707874.4|17
1635764520000|2021-11-01 11:02:00|708878.7|707878.7|708863.6|707863.6|709374.8|707882.5|708844.4|707348.8|30
1635764530000|2021-11-01 11:02:10|708861.4|707861.4|708903.9|707903.9|708906.1|707906.1|708861.4|707861.4|24
1635764540000|2021-11-01 11:02:20|708902.4|707902.4|708897.7|707897.7|708905.1|707905.1|708890.1|707890.1|27
1635764550000|2021-11-01 11:02:30|708896|707896|708899.7|707899.7|708899.7|707899.7|708891.6|707891.6|18
1635764560000|2021-11-01 11:02:40|708899.4|707899.4|708872.4|707872.4|708899.4|707899.4|708867.2|707867.2|19
1635764570000|2021-11-01 11:02:50|708860.4|707860.4|708862.5|707862.5|708866.6|707866.6|708849.5|707849.5|20
1635764580000|2021-11-01 11:03:00|708863.3|707863.3|708850.4|707850.4|708863.3|707863.3|708835.8|707835.8|25
1635764590000|2021-11-01 11:03:10|708843.8|707843.8|708857.7|707857.7|708863.5|707863.5|708836.6|707836.6|29
1635764600000|2021-11-01 11:03:20|708861.5|707861.5|708878.7|707878.7|709371.1|707891.6|708861.5|707355.3|18
1635764610000|2021-11-01 11:03:30|708873.6|707873.6|708907.4|707907.4|708910.2|707910.2|708869.9|707869.9|29
1635764620000|2021-11-01 11:03:40|708914.1|707914.1|708911.3|707911.3|708921|707921|708908.9|707908.9|21
1635764630000|2021-11-01 11:03:50|708912.6|707912.6|708915|707915|708915|707915|708910|707910|18
1635764640000|2021-11-01 11:04:00|708915.2|707915.2|708900.4|707900.4|708921|707921|708898|707898|31
1635764650000|2021-11-01 11:04:10|708900.7|707900.7|708907.4|707907.4|708916.8|707916.8|708900.7|707900.7|25
1635764660000|2021-11-01 11:04:20|708907.7|707907.7|708887.1|707887.1|708908.5|707908.5|708887.1|707887.1|21
1635764670000|2021-11-01 11:04:30|708890.7|707890.7|708905.4|707905.4|708923.8|707923.8|708886.2|707886.2|27
1635764680000|2021-11-01 11:04:40|708909.2|707909.2|708921.4|707921.4|708921.4|707921.4|708906.3|707906.3|24
1635764690000|2021-11-01 11:04:50|708921.2|707921.2|708920.7|707920.7|708921.2|707921.2|708897.6|707897.6|24
1635764700000|2021-11-01 11:05:00|708918.3|707918.3|708909|707909|708918.3|707918.3|708876.9|707876.9|36
1635764710000|2021-11-01 11:05:10|708911.8|707911.8|708881.7|707881.7|708913.9|707913.9|708881|707881|29
1635764720000|2021-11-01 11:05:20|708886.8|707886.8|708898.1|707898.1|708899.7|707899.7|708880.5|707880.5|26
1635764730000|2021-11-01 11:05:30|708907.8|707907.8|708917.4|707917.4|708917.4|707917.4|708890.7|707890.7|36
1635764740000|2021-11-01 11:05:40|708915.8|707915.8|708925.5|707925.5|708940.7|707940.7|708908.8|707908.8|36
1635764750000|2021-11-01 11:05:50|708920.9|707920.9|708928.6|707928.6|708932.5|707932.5|708906.3|707906.3|30
1635764760000|2021-11-01 11:06:00|708920.9|707920.9|709477.1|707477.1|709485.3|707975|708920.9|707453|29
1635764770000|2021-11-01 11:06:10|709477.7|707477.7|709470|707470|709480.4|707480.4|709467.7|707467.7|30
1635764780000|2021-11-01 11:06:20|709473.3|707473.3|709477.7|707477.7|709477.9|707477.9|709470.1|707470.1|34
1635764790000|2021-11-01 11:06:30|709478.4|707478.4|709006|708006|709483.5|708012|708990.5|707473.9|33
1635764800000|2021-11-01 11:06:40|709005.7|708005.7|709002.6|708002.6|709008.6|708008.6|708998.6|707998.6|27
1635764810000|2021-11-01 11:06:50|709003.6|708003.6|709008.6|708008.6|709008.6|708008.6|709001.2|708001.2|24
1635764820000|2021-11-01 11:07:00|709010.6|708010.6|709018|708018|709018|708018|709002.8|708002.8|26
1635764830000|2021-11-01 11:07:10|709022.4|708022.4|709044.9|708044.9|709045.9|708045.9|709020.1|708020.1|18
1635764840000|2021-11-01 11:07:20|709041.5|708041.5|709574.9|707574.9|709574.9|708081.3|709039.1|707568.1|26
1635764850000|2021-11-01 11:07:30|709574.7|707574.7|709567.3|707567.3|709574.7|707574.7|709566|707566|33
1635764860000|2021-11-01 11:07:40|709568|707568|709615.5|707615.5|709621.6|707621.6|709566|707566|32
1635764870000|2021-11-01 11:07:50|709611|707611|709126.3|708126.3|709613.4|708135.7|709118.3|707594.4|32
1635764880000|2021-11-01 11:08:00|709127.4|708127.4|709123.4|708123.4|709639.8|708140.4|709114.2|707633.5|28
1635764890000|2021-11-01 11:08:10|709119.4|708119.4|709133.7|708133.7|709138.6|708138.6|709119.4|708119.4|23
1635764900000|2021-11-01 11:08:20|709137.4|708137.4|709147.4|708147.4|709149.3|708149.3|709136.2|708136.2|27
1635764910000|2021-11-01 11:08:30|709144.7|708144.7|709149.5|708149.5|709149.5|708149.5|709136.5|708136.5|32
1635764920000|2021-11-01 11:08:40|709167.8|708167.8|709620.8|707620.8|709631.9|708167.8|709141.2|707617|26
1635764930000|2021-11-01 11:08:50|709619.3|707619.3|709621.2|707621.2|709624.1|707624.1|709613.5|707613.5|23
1635764940000|2021-11-01 11:09:00|709618.7|707618.7|709604.4|707604.4|709623.6|707623.6|709599.5|707599.5|27
1635764950000|2021-11-01 11:09:10|709603.3|707603.3|709163.2|708163.2|709665.8|708178.5|709133.4|707603.3|34
1635764960000|2021-11-01 11:09:20|709161.8|708161.8|709707|707707|709749.4|708225.9|709161.8|707661|37
1635764970000|2021-11-01 11:09:30|709708.6|707708.6|709738.7|707738.7|709738.7|707738.7|709704.3|707704.3|23
1635764980000|2021-11-01 11:09:40|709734.4|707734.4|709702|707702|709753.1|708259.8|709199.5|707702|33
1635764990000|2021-11-01 11:09:50|709703.1|707703.1|709711.9|707711.9|709714.9|707714.9|709687.5|707687.5|23
1635765000000|2021-11-01 11:10:00|709712|707712|709708.8|707708.8|709717.5|707717.5|709699.8|707699.8|36
1635765010000|2021-11-01 11:10:10|709709|707709|709174.1|708174.1|709709|708178.7|709170.8|707688.5|24
1635765020000|2021-11-01 11:10:20|709186.8|708186.8|709173.8|708173.8|709186.8|708186.8|709148.5|708148.5|36
1635765030000|2021-11-01 11:10:30|709175.8|708175.8|709167.5|708167.5|709176.6|708176.6|709165.8|708165.8|28
1635765040000|2021-11-01 11:10:40|709168.7|708168.7|709164.9|708164.9|709180.2|708180.2|709162|708162|29
1635765050000|2021-11-01 11:10:50|709165.8|708165.8|709168.3|708168.3|709179.5|708179.5|709165.8|708165.8|25
1635765060000|2021-11-01 11:11:00|709167.2|708167.2|709172.5|708172.5|709186.6|708186.6|709152.1|708152.1|27
1635765070000|2021-11-01 11:11:10|709176.9|708176.9|709167.4|708167.4|709197.8|708197.8|709166.3|708166.3|27
1635765080000|2021-11-01 11:11:20|709170|708170|709198.4|708198.4|709198.4|708198.4|709168.9|708168.9|27
1635765090000|2021-11-01 11:11:30|709198|708198|709144.4|708144.4|709208|708208|709136.7|708136.7|26
1635765100000|2021-11-01 11:11:40|709136.5|708136.5|709140.8|708140.8|709151.5|708151.5|709132.9|708132.9|26
1635765110000|2021-11-01 11:11:50|709135.3|708135.3|709140.3|708140.3|709141.6|708141.6|709120.4|708120.4|26
1635765120000|2021-11-01 11:12:00|709140.8|708140.8|709174.9|708174.9|709180.3|708180.3|709139.6|708139.6|34
1635765130000|2021-11-01 11:12:10|709179.1|708179.1|709210.9|708210.9|709220.8|708220.8|709178.9|708178.9|37
1635765140000|2021-11-01 11:12:20|709211.5|708211.5|709210.4|708210.4|709216.5|708216.5|709186.7|708186.7|33
1635765150000|2021-11-01 11:12:30|709209.8|708209.8|709235|708235|709238.9|708238.9|709209.8|708209.8|34
1635765160000|2021-11-01 11:12:40|709236.9|708236.9|709222.6|708222.6|709237.3|708237.3|709218.3|708218.3|34
1635765170000|2021-11-01 11:12:50|709222.2|708222.2|709237.4|708237.4|709258.4|708258.4|709219.5|708219.5|35
1635765180000|2021-11-01 11:13:00|709238|708238|709332.4|708332.4|709332.4|708332.4|709229.1|708229.1|25
1635765190000|2021-11-01 11:13:10|709326.2|708326.2|709324.8|708324.8|709338.7|708338.7|709318.3|708318.3|33
1635765200000|2021-11-01 11:13:20|709325.2|708325.2|709321.3|708321.3|709340.6|708340.6|709312.3|708312.3|34
1635765210000|2021-11-01 11:13:30|709321.8|708321.8|709322.6|708322.6|709322.6|708322.6|709316.4|708316.4|23
1635765220000|2021-11-01 11:13:40|709322.2|708322.2|709822.8|707822.8|709822.8|708323.7|709311.2|707822.8|28
1635765230000|2021-11-01 11:13:50|709823.3|707823.3|709787.7|707787.7|709823.3|708301.9|709278.1|707787.7|35
1635765240000|2021-11-01 11:14:00|709789.9|707789.9|709271.7|708271.7|709791.3|708271.7|709258.5|707759|31
1635765250000|2021-11-01 11:14:10|709274.7|708274.7|709172.1|708172.1|709745.8|708274.7|709166.7|707686.2|39
1635765260000|2021-11-01 11:14:20|709172.6|708172.6|709701.2|707701.2|709723|708209.5|709166.6|707701.2|29
1635765270000|2021-11-01 11:14:30|709722.5|707722.5|709653.2|707653.2|709722.5|708216.2|709154.8|707646.3|36
1635765280000|2021-11-01 11:14:40|709650.7|707650.7|709724.1|707724.1|709724.1|708195.8|709163.8|707643.5|32
1635765290000|2021-11-01 11:14:50|709721|707721|709179.6|708179.6|709752.8|708189.5|709176.2|707679.6|32
1635765300000|2021-11-01 11:15:00|709180.3|708180.3|709128.5|708128.5|709625.6|708184.5|709120.1|707625.6|31
1635765310000|2021-11-01 11:15:10|709131.6|708131.6|709661.9|707661.9|709689.3|708197.9|709128.1|707644.4|23
1635765320000|2021-11-01 11:15:20|709668|707668|709677.3|707677.3|709678|707678|709668|707668|20
1635765330000|2021-11-01 11:15:30|709674.4|707674.4|709663.3|707663.3|709675.8|707675.8|709658.4|707658.4|20
1635765340000|2021-11-01 11:15:40|709660.7|707660.7|709661.6|707661.6|709665.5|707665.5|709659.4|707659.4|20
1635765350000|2021-11-01 11:15:50|709664.4|707664.4|709175.3|708175.3|709673.2|708180|709159.3|707663.9|28
1635765360000|2021-11-01 11:16:00|709176.5|708176.5|709709.6|707709.6|709726.5|708227.8|709174.7|707704.5|32
1635765370000|2021-11-01 11:16:10|709709.1|707709.1|709208.4|708208.4|709720.7|708209.8|709208.4|707708.7|30
1635765380000|2021-11-01 11:16:20|709208.5|708208.5|709200.2|708200.2|709727.2|708225.7|709187.4|707677.8|33
1635765390000|2021-11-01 11:16:30|709200.9|708200.9|709726.5|707726.5|709735.4|708240.5|709200.7|707693.1|30
1635765400000|2021-11-01 11:16:40|709728.2|707728.2|709749.2|707749.2|709751.1|708254.8|709215.8|707728.2|27
1635765410000|2021-11-01 11:16:50|709753|707753|709747|707747|709765.7|708285.4|709244.9|707747|37
1635765420000|2021-11-01 11:17:00|709745.9|707745.9|709307|708307|709810.7|708314.7|709253.5|707745.9|34
1635765430000|2021-11-01 11:17:10|709307.5|708307.5|709317.9|708317.9|709323.2|708323.2|709305|708305|21
1635765440000|2021-11-01 11:17:20|709319.2|708319.2|709308.9|708308.9|709320.3|708320.3|709308.9|708308.9|31
1635765450000|2021-11-01 11:17:30|709314.2|708314.2|709308.9|708308.9|709323.6|708323.6|709308.7|708308.7|30
1635765460000|2021-11-01 11:17:40|709314.3|708314.3|709803.7|707803.7|709819.8|708329.5|709313.3|707794.2|31
1635765470000|2021-11-01 11:17:50|709803.5|707803.5|709297.6|708297.6|709804.1|708303.5|709295.8|707803.5|29
1635765480000|2021-11-01 11:18:00|709298.7|708298.7|709260.7|708260.7|709304.1|708304.1|709260.7|708260.7|32
1635765490000|2021-11-01 11:18:10|709752.9|707752.9|709708|707708|709752.9|708252.8|709225.1|707708|30
1635765500000|2021-11-01 11:18:20|709718|707718|709705.6|707705.6|709718.7|707718.7|709693.6|707693.6|27
1635765510000|2021-11-01 11:18:30|709705.1|707705.1|709220.3|708220.3|709720|708221.8|709210.2|707704.7|28
1635765520000|2021-11-01 11:18:40|709716.7|707716.7|709230.8|708230.8|709716.7|708231.9|709200.8|707713.9|38
1635765530000|2021-11-01 11:18:50|709231.8|708231.8|709187.9|708187.9|709709.3|708232.3|709185.3|707705.8|35
1635765540000|2021-11-01 11:19:00|709179.6|708179.6|709126.2|708126.2|709192.4|708192.4|709126.2|708126.2|32
1635765550000|2021-11-01 11:19:10|709126.7|708126.7|709108.2|708108.2|709130.8|708130.8|709079.7|708079.7|26
1635765560000|2021-11-01 11:19:20|709106.1|708106.1|709102.1|708102.1|709594.3|708107.3|709087.6|707594.3|16
1635765570000|2021-11-01 11:19:30|709103.8|708103.8|709102.9|708102.9|709106|708106|709097.1|708097.1|19
1635765580000|2021-11-01 11:19:40|709101.1|708101.1|709115.8|708115.8|709126.8|708126.8|709101.1|708101.1|23
1635765590000|2021-11-01 11:19:50|709117.2|708117.2|709148.2|708148.2|709169.5|708169.5|709111.3|708111.3|25
1635765600000|2021-11-01 11:20:00|709149.2|708149.2|709146.9|708146.9|709149.2|708149.2|709142.3|708142.3|33
1635765610000|2021-11-01 11:20:10|709144.8|708144.8|709140.5|708140.5|709149.2|708149.2|709134.2|708134.2|24
1635765620000|2021-11-01 11:20:20|709140.9|708140.9|709122.6|708122.6|709619.2|708146.2|709116.5|707614.6|28
1635765630000|2021-11-01 11:20:30|709130.4|708130.4|709129.6|708129.6|709133|708133|709124.5|708124.5|24
1635765640000|2021-11-01 11:20:40|709139.5|708139.5|709170.4|708170.4|709173.9|708173.9|709132.5|708132.5|37
1635765650000|2021-11-01 11:20:50|709167.4|708167.4|709148.6|708148.6|709168.1|708168.1|709147.5|708147.5|37
1635765660000|2021-11-01 11:21:00|709145.3|708145.3|709171.5|708171.5|709172.5|708172.5|709142.3|708142.3|30
1635765670000|2021-11-01 11:21:10|709153.7|708153.7|709166.7|708166.7|709169.7|708169.7|709146.5|708146.5|29
1635765680000|2021-11-01 11:21:20|709168.7|708168.7|709091.1|708091.1|709589.9|708169.5|709085.9|707582.8|23
1635765690000|2021-11-01 11:21:30|709139.9|708139.9|709138.1|708138.1|709725.4|708238.8|709138.1|707650.2|32
1635765700000|2021-11-01 11:21:40|709136|708136|709193.3|708193.3|709666.4|708203.8|709124.1|707662.2|33
1635765710000|2021-11-01 11:21:50|709191.5|708191.5|709198.6|708198.6|709205.6|708205.6|709188.9|708188.9|23
1635765720000|2021-11-01 11:22:00|709198.8|708198.8|709204.9|708204.9|709213.7|708213.7|709198.8|708198.8|17
1635765730000|2021-11-01 11:22:10|709206|708206|709712.6|707712.6|709716.3|708214.4|709199.3|707709.8|28
1635765740000|2021-11-01 11:22:20|709711.5|707711.5|709715.3|707715.3|709723|707723|709701.7|707701.7|26
1635765750000|2021-11-01 11:22:30|709720.8|707720.8|709698.1|707698.1|709724.5|708198.8|709186.5|707688.8|27
1635765760000|2021-11-01 11:22:40|709703.8|707703.8|709697|707697|709712.2|708210.5|709197.5|707692.6|24
1635765770000|2021-11-01 11:22:50|709712.8|707712.8|709700.5|707700.5|709712.8|707712.8|709697.7|707697.7|30
1635765780000|2021-11-01 11:23:00|709700.8|707700.8|709147.1|708147.1|709702|708160.5|709145.9|707648.2|31
1635765790000|2021-11-01 11:23:10|709154.9|708154.9|709630.9|707630.9|709659.3|708161|709154.7|707629.6|32
1635765800000|2021-11-01 11:23:20|709625.8|707625.8|709132.9|708132.9|709635.4|708134.1|709127.7|707623.9|29
1635765810000|2021-11-01 11:23:30|709132.6|708132.6|709125.6|708125.6|709132.6|708132.6|709113.4|708113.4|23
1635765820000|2021-11-01 11:23:40|709118.1|708118.1|709142|708142|709152.2|708152.2|709118|708118|28
1635765830000|2021-11-01 11:23:50|709143.4|708143.4|709124.4|708124.4|709143.4|708143.4|709123.2|708123.2|20
1635765840000|2021-11-01 11:24:00|709124.3|708124.3|709130|708130|709130|708130|709123.1|708123.1|26
1635765850000|2021-11-01 11:24:10|709129.1|708129.1|709124.5|708124.5|709135.4|708135.4|709123.1|708123.1|22
1635765860000|2021-11-01 11:24:20|709125.3|708125.3|709118|708118|709128.2|708128.2|709113|708113|22
1635765870000|2021-11-01 11:24:30|709119.5|708119.5|709086.2|708086.2|709119.5|708119.5|709064.2|708064.2|29
1635765880000|2021-11-01 11:24:40|709084|708084|709078.7|708078.7|709094.1|708094.1|709078.1|708078.1|27
1635765890000|2021-11-01 11:24:50|709082.3|708082.3|709092.4|708092.4|709092.4|708092.4|709074.4|708074.4|22
1635765900000|2021-11-01 11:25:00|709092.5|708092.5|709577.5|707577.5|709583.9|708093.3|709079.7|707570.6|34
1635765910000|2021-11-01 11:25:10|709578.8|707578.8|709580.2|707580.2|709595.2|708095.7|709087.4|707576.3|29
1635765920000|2021-11-01 11:25:20|709578.4|707578.4|709567.6|707567.6|709595.3|707595.3|709567.5|707567.5|36
1635765930000|2021-11-01 11:25:30|709567.8|707567.8|709048.9|708048.9|709568|708067.5|709032.1|707542.2|30
1635765940000|2021-11-01 11:25:40|709047.8|708047.8|709043.2|708043.2|709048.6|708048.6|709039|708039|26
1635765950000|2021-11-01 11:25:50|709042.1|708042.1|709133.6|708133.6|709142.9|708142.9|709037.9|708037.9|30
1635765960000|2021-11-01 11:26:00|709134|708134|709135|708135|709153.6|708153.6|709131.3|708131.3|29
1635765970000|2021-11-01 11:26:10|709134.2|708134.2|709123.2|708123.2|709134.2|708134.2|709096.5|708096.5|23
1635765980000|2021-11-01 11:26:20|709126.2|708126.2|709111.7|708111.7|709140.6|708140.6|709107.4|708107.4|33
1635765990000|2021-11-01 11:26:30|709117.6|708117.6|709120.7|708120.7|709121.8|708121.8|709106|708106|27
1635766000000|2021-11-01 11:26:40|709110.4|708110.4|709113.1|708113.1|709129.3|708129.3|709106.8|708106.8|27
1635766010000|2021-11-01 11:26:50|709113.5|708113.5|709115.8|708115.8|709122.6|708122.6|709108.2|708108.2|30
1635766020000|2021-11-01 11:27:00|709117.5|708117.5|709142.2|708142.2|709152.8|708152.8|709114.9|708114.9|30
1635766030000|2021-11-01 11:27:10|709142.9|708142.9|709148.3|708148.3|709159.8|708159.8|709135.6|708135.6|32
1635766040000|2021-11-01 11:27:20|709147.7|708147.7|709145.2|708145.2|709148.4|708148.4|709143.5|708143.5|22
1635766050000|2021-11-01 11:27:30|709144.6|708144.6|709663.5|707663.5|709663.5|708170.3|709143|707663.5|27
1635766060000|2021-11-01 11:27:40|709658.5|707658.5|709222.4|708222.4|709727.5|708224.2|709154.2|707656.6|35
1635766070000|2021-11-01 11:27:50|709225.5|708225.5|709239.9|708239.9|709745.7|708252.1|709223.2|707732.1|36
1635766080000|2021-11-01 11:28:00|709247.6|708247.6|709200.1|708200.1|709247.6|708247.6|709187.4|708187.4|25
1635766090000|2021-11-01 11:28:10|709201.6|708201.6|709203|708203|709206.2|708206.2|709200.1|708200.1|24
1635766100000|2021-11-01 11:28:20|709203.2|708203.2|709194.3|708194.3|709230.5|708230.5|709194.3|708194.3|35
1635766110000|2021-11-01 11:28:30|709201.5|708201.5|709723.5|707723.5|709738|708217.3|709201.5|707719.3|35
1635766120000|2021-11-01 11:28:40|709723.4|707723.4|709731.3|707731.3|709744.5|707744.5|709722.1|707722.1|24
1635766130000|2021-11-01 11:28:50|709719.8|707719.8|709211.9|708211.9|709734.8|708220.1|709211.9|707716.8|23
1635766140000|2021-11-01 11:29:00|709211.3|708211.3|709218.5|708218.5|709225|708225|709182.2|708182.2|35
1635766150000|2021-11-01 11:29:10|709216.4|708216.4|709713|707713|709726.2|708232.6|709181.3|707693.1|32
1635766160000|2021-11-01 11:29:20|709171.7|708171.7|709689.8|707689.8|709706.3|708188|709159.9|707689.8|24
1635766170000|2021-11-01 11:29:30|709203.2|708203.2|709193.1|708193.1|709203.2|708203.2|709183.6|708183.6|26
1635766180000|2021-11-01 11:29:40|709194.2|708194.2|709193.3|708193.3|709198.9|708198.9|709192.6|708192.6|14
1635766190000|2021-11-01 11:29:50|709199.2|708199.2|709229.2|708229.2|709235|708235|709191.8|708191.8|25
1635766200000|2021-11-01 11:30:00|709229|708229|709236.8|708236.8|709252|708252|709229|708229|25
1635766210000|2021-11-01 11:30:10|709242.2|708242.2|709226.1|708226.1|709788.8|708243.6|709222.8|707783.8|27
1635766220000|2021-11-01 11:30:20|709226.6|708226.6|709265.5|708265.5|709278.6|708278.6|709224.5|708224.5|26
1635766230000|2021-11-01 11:30:30|709267.4|708267.4|709271.2|708271.2|709295.8|708295.8|709266.9|708266.9|30
1635766240000|2021-11-01 11:30:40|709271|708271|709275.6|708275.6|709285.9|708285.9|709267.6|708267.6|31
1635766250000|2021-11-01 11:30:50|709273.3|708273.3|709269.3|708269.3|709278.5|708278.5|709264.9|708264.9|23
1635766260000|2021-11-01 11:31:00|709267.8|708267.8|709284.8|708284.8|709782.4|708284.8|709244.8|707771.3|32
1635766270000|2021-11-01 11:31:10|709285|708285|709277|708277|709291.6|708291.6|709271.7|708271.7|28
1635766280000|2021-11-01 11:31:20|709275.3|708275.3|709280.9|708280.9|709288.3|708288.3|709270.3|708270.3|24
1635766290000|2021-11-01 11:31:30|709278.3|708278.3|709278.1|708278.1|709289.3|708289.3|709277.1|708277.1|20
1635766300000|2021-11-01 11:31:40|709280.8|708280.8|709281.1|708281.1|709292|708292|709276|708276|22
1635766310000|2021-11-01 11:31:50|709270.4|708270.4|709281|708281|709780.7|708284.6|709253.9|707780.7|28
1635766320000|2021-11-01 11:32:00|709280.1|708280.1|709791.9|707791.9|709797.3|708280.6|709276|707791.9|26
1635766330000|2021-11-01 11:32:10|709791.2|707791.2|709260.5|708260.5|709791.2|708280.1|709260.5|707759.9|23
1635766340000|2021-11-01 11:32:20|709260.8|708260.8|709768.1|707768.1|709770.7|708263.8|709255.8|707762|31
1635766350000|2021-11-01 11:32:30|709773.2|707773.2|709727.8|707727.8|709773.2|708250.8|709237.4|707723.4|23
1635766360000|2021-11-01 11:32:40|709745|707745|709738.2|707738.2|709745|708232.6|709221.8|707724.4|23
1635766370000|2021-11-01 11:32:50|709736.5|707736.5|709238.7|708238.7|709746.9|708254.4|709235.9|707734.7|20
1635766380000|2021-11-01 11:33:00|709239.4|708239.4|709719.4|707719.4|709737.6|708239.4|709237.9|707719.4|27
1635766390000|2021-11-01 11:33:10|709730.4|707730.4|709191.4|708191.4|709730.4|708191.4|709191.4|707707.1|27
1635766400000|2021-11-01 11:33:20|709187.7|708187.7|709186|708186|709706.1|708191.6|709175.1|707685.8|32
1635766410000|2021-11-01 11:33:30|709195.9|708195.9|709166.2|708166.2|709700.6|708210.9|709156.6|707675.4|37
1635766420000|2021-11-01 11:33:40|709161.5|708161.5|709178.3|708178.3|709178.3|708178.3|709161.5|708161.5|13
1635766430000|2021-11-01 11:33:50|709182.5|708182.5|709174.4|708174.4|709199.8|708199.8|709170.1|708170.1|20
1635766440000|2021-11-01 11:34:00|709171.6|708171.6|709690.9|707690.9|709701.4|708190.1|709154.5|707669.1|36
1635766450000|2021-11-01 11:34:10|709696.2|707696.2|709694.5|707694.5|709702.8|708207.9|709202.7|707689.6|30
1635766460000|2021-11-01 11:34:20|709694|707694|709687.2|707687.2|709702|708199.9|709195|707681.8|20
1635766470000|2021-11-01 11:34:30|709688|707688|709730.4|707730.4|709731|708239.5|709218.9|707675.1|32
1635766480000|2021-11-01 11:34:40|709232.8|708232.8|709233.7|708233.7|709735.5|708245.6|709230.8|707733.4|23
1635766490000|2021-11-01 11:34:50|709234|708234|709254.5|708254.5|709254.5|708254.5|709227.1|708227.1|19
1635766500000|2021-11-01 11:35:00|709246.8|708246.8|709214.8|708214.8|709734.8|708246.8|709210.6|707731.1|30
1635766510000|2021-11-01 11:35:10|709734.9|707734.9|709231.4|708231.4|709743.6|708238|709230.4|707711.6|28
1635766520000|2021-11-01 11:35:20|709231.8|708231.8|709728|707728|709728|708233.6|709208.1|707716.8|28
1635766530000|2021-11-01 11:35:30|709728.4|707728.4|709219|708219|709733.4|708220.4|709207.8|707713.3|25
1635766540000|2021-11-01 11:35:40|709219.4|708219.4|709734.6|707734.6|709748.9|708255.5|709219.4|707726.7|26
1635766550000|2021-11-01 11:35:50|709736.3|707736.3|709230.2|708230.2|709736.3|708239.4|709230|707734.4|22
1635766560000|2021-11-01 11:36:00|709229.8|708229.8|709180.4|708180.4|709731.6|708235.2|709180.4|707682.4|25
1635766570000|2021-11-01 11:36:10|709173.7|708173.7|709182.4|708182.4|709680.2|708188.1|709173.7|707660.2|22
1635766580000|2021-11-01 11:36:20|709189.3|708189.3|709175|708175|709679.1|708189.3|709164.4|707658.9|28
1635766590000|2021-11-01 11:36:30|709171.3|708171.3|709601.2|707601.2|709601.2|708171.3|709161|707596.8|22
1635766600000|2021-11-01 11:36:40|709590.8|707590.8|709144.8|708144.8|709649.7|708144.8|709144.8|707590.8|35
1635766610000|2021-11-01 11:36:50|709155.1|708155.1|709667.1|707667.1|709683.7|708166.5|709155.1|707638.3|32
1635766620000|2021-11-01 11:37:00|709665.6|707665.6|709186.7|708186.7|709691.3|708204.8|709182.5|707603.8|35
1635766630000|2021-11-01 11:37:10|709178.5|708178.5|709723.4|707723.4|709723.6|708208.8|709178.5|707709|23
1635766640000|2021-11-01 11:37:20|709712.5|707712.5|709743.8|707743.8|709746.9|707746.9|709712|707712|31
1635766650000|2021-11-01 11:37:30|709748.5|707748.5|709241.1|708241.1|709748.5|708248.1|709237.5|707745.1|23
1635766660000|2021-11-01 11:37:40|709240.5|708240.5|709233.8|708233.8|709240.5|708240.5|709228.6|708228.6|29
1635766670000|2021-11-01 11:37:50|709234.1|708234.1|709740.4|707740.4|709743.3|708234.1|709230.7|707734.3|21
1635766680000|2021-11-01 11:38:00|709735.2|707735.2|709704.2|707704.2|709737.3|707737.3|709704.2|707704.2|27
1635766690000|2021-11-01 11:38:10|709705.1|707705.1|709716.4|707716.4|709723.8|707723.8|709703.7|707703.7|29
1635766700000|2021-11-01 11:38:20|709726.4|707726.4|709724.3|707724.3|709726.6|707726.6|709708.3|707708.3|28
1635766710000|2021-11-01 11:38:30|709722.1|707722.1|709736.3|707736.3|709745.8|707745.8|709722.1|707722.1|29
1635766720000|2021-11-01 11:38:40|709737.5|707737.5|709737.2|707737.2|709741.9|707741.9|709714.2|707714.2|21
1635766730000|2021-11-01 11:38:50|709720.6|707720.6|709806.7|707806.7|709809.1|707809.1|709694.6|707694.6|35
1635766740000|2021-11-01 11:39:00|709815.4|707815.4|709786.9|707786.9|709820.1|707820.1|709786.9|707786.9|20
1635766750000|2021-11-01 11:39:10|709787|707787|709783.3|707783.3|709791.2|708285.2|709285.2|707778.1|22
1635766760000|2021-11-01 11:39:20|709784|707784|709785.1|707785.1|709786.2|707786.2|709781|707781|21
1635766770000|2021-11-01 11:39:30|709783.3|707783.3|709788.7|707788.7|709801.2|707801.2|709782.8|707782.8|18
1635766780000|2021-11-01 11:39:40|709788.6|707788.6|709790.8|707790.8|709797.7|707797.7|709787.9|707787.9|12
1635766790000|2021-11-01 11:39:50|709790.6|707790.6|709711.5|707711.5|709790.6|708262.1|709177.5|707689.8|27
1635766800000|2021-11-01 11:40:00|709705.5|707705.5|709692.8|707692.8|709708.4|707708.4|709677.5|707677.5|32
1635766810000|2021-11-01 11:40:10|709692.6|707692.6|709697.2|707697.2|709706.8|707706.8|709678.6|707678.6|24
1635766820000|2021-11-01 11:40:20|709697.1|707697.1|709673.3|707673.3|709725.3|708234.5|709180.3|707673.3|29
1635766830000|2021-11-01 11:40:30|709664.7|707664.7|709677.1|707677.1|709689.6|707689.6|709658.5|707658.5|29
1635766840000|2021-11-01 11:40:40|709680.6|707680.6|709659.8|707659.8|709686.2|707686.2|709653.1|707653.1|26
1635766850000|2021-11-01 11:40:50|709666.6|707666.6|709671.8|707671.8|709671.8|707671.8|709643.6|707643.6|26
1635766860000|2021-11-01 11:41:00|709665|707665|709630.3|707630.3|709665|707665|709615.4|707615.4|26
1635766870000|2021-11-01 11:41:10|709635.9|707635.9|709648.9|707648.9|709655.8|707655.8|709632.2|707632.2|24
1635766880000|2021-11-01 11:41:20|709647|707647|709654.7|707654.7|709658.1|708145.2|709143|707631.6|28
1635766890000|2021-11-01 11:41:30|709660.3|707660.3|709583.6|707583.6|709661.3|707661.3|709583.5|707583.5|23
1635766900000|2021-11-01 11:41:40|709581.9|707581.9|709572.8|707572.8|709581.9|707581.9|709568.5|707568.5|23
1635766910000|2021-11-01 11:41:50|709572.5|707572.5|709556.1|707556.1|709592.5|707592.5|709542.9|707542.9|27
1635766920000|2021-11-01 11:42:00|709559.2|707559.2|709541.7|707541.7|709559.2|707559.2|709534.5|707534.5|22
1635766930000|2021-11-01 11:42:10|709541|707541|709557.5|707557.5|709567.9|708078.6|709073.2|707537.2|26
1635766940000|2021-11-01 11:42:20|709555.3|707555.3|709558.4|707558.4|709558.4|707558.4|709549.5|707549.5|20
1635766950000|2021-11-01 11:42:30|709556.3|707556.3|709567.5|707567.5|709589.2|708089.2|709086.4|707556.3|29
1635766960000|2021-11-01 11:42:40|709566.7|707566.7|709556.6|707556.6|709581.5|707581.5|709556.6|707556.6|24
1635766970000|2021-11-01 11:42:50|709557.4|707557.4|709548.1|707548.1|709560.3|708064.6|709062.4|707535|26
1635766980000|2021-11-01 11:43:00|709547.4|707547.4|709560.3|707560.3|709569.4|707569.4|709535.3|707535.3|17
1635766990000|2021-11-01 11:43:10|709556.4|707556.4|709463.4|707463.4|709556.4|708005.4|708977.6|707446.8|34
1635767000000|2021-11-01 11:43:20|709463.2|707463.2|709453.1|707453.1|709466.7|707961.1|708961.1|707450.2|30
1635767010000|2021-11-01 11:43:30|709453.2|707453.2|709443.4|707443.4|709455|707455|709420.3|707420.3|33
1635767020000|2021-11-01 11:43:40|709439|707439|709063.5|708063.5|709529.9|708069.5|709049|707427.5|34
1635767030000|2021-11-01 11:43:50|709062.7|708062.7|709052.3|708052.3|709063.6|708063.6|709046.9|708046.9|23
1635767040000|2021-11-01 11:44:00|709061.4|708061.4|709085.8|708085.8|709085.8|708085.8|709040.8|708040.8|25
1635767050000|2021-11-01 11:44:10|709562.9|707562.9|709558.4|707558.4|709569.9|708076.4|709057.3|707547.7|24
1635767060000|2021-11-01 11:44:20|709559|707559|709523.3|707523.3|709559|708068.7|709044.6|707521|30
1635767070000|2021-11-01 11:44:30|709522.1|707522.1|709036|708036|709523.3|708041.1|709025.5|707522.1|31
1635767080000|2021-11-01 11:44:40|709035.7|708035.7|709038.9|708038.9|709532.2|708039.3|709013.9|707514.9|34
1635767090000|2021-11-01 11:44:50|709530.6|707530.6|708873.4|707873.4|709560.5|708054.8|708873.4|707444.1|28
1635767100000|2021-11-01 11:45:00|709355.5|707355.5|709370.3|707370.3|709373.1|707878.6|708868.7|707355.5|29
1635767110000|2021-11-01 11:45:10|709368.2|707368.2|708881.8|707881.8|709381.1|707886.3|708881.8|707367.9|23
1635767120000|2021-11-01 11:45:20|708880.5|707880.5|708927.1|707927.1|708936.6|707936.6|708878.5|707878.5|28
1635767130000|2021-11-01 11:45:30|708916.9|707916.9|708922.8|707922.8|708931.6|707931.6|708916.9|707916.9|25
1635767140000|2021-11-01 11:45:40|708922.3|707922.3|708920.4|707920.4|708927.2|707927.2|708920.4|707920.4|23
1635767150000|2021-11-01 11:45:50|708922.8|707922.8|708924.4|707924.4|708925.2|707925.2|708919.4|707919.4|22
1635767160000|2021-11-01 11:46:00|708924.6|707924.6|708920.5|707920.5|708926.8|707926.8|708912.9|707912.9|27
1635767170000|2021-11-01 11:46:10|708927.3|707927.3|708927.4|707927.4|708928|707928|708919.8|707919.8|19
1635767180000|2021-11-01 11:46:20|708927.7|707927.7|708926.6|707926.6|708930.2|707930.2|708926.3|707926.3|15
1635767190000|2021-11-01 11:46:30|708932|707932|708925.9|707925.9|708934.8|707934.8|708918.8|707918.8|12
1635767200000|2021-11-01 11:46:40|708925.7|707925.7|708963.9|707963.9|708964.1|707964.1|708925.7|707925.7|33
1635767210000|2021-11-01 11:46:50|708958.9|707958.9|708970.5|707970.5|708970.5|707970.5|708957.6|707957.6|30
1635767220000|2021-11-01 11:47:00|708970.3|707970.3|708971.2|707971.2|708978.8|707978.8|708962|707962|23
1635767230000|2021-11-01 11:47:10|708969.4|707969.4|708964.1|707964.1|709467.4|707979.5|708964.1|707466.7|23
1635767240000|2021-11-01 11:47:20|708963.9|707963.9|708965.2|707965.2|708968.4|707968.4|708963.7|707963.7|21
1635767250000|2021-11-01 11:47:30|708967.4|707967.4|708971.6|707971.6|708974.1|707974.1|708966|707966|32
1635767260000|2021-11-01 11:47:40|708972.1|707972.1|708964.3|707964.3|708972.1|707972.1|708962.7|707962.7|32
1635767270000|2021-11-01 11:47:50|708966.1|707966.1|708964|707964|708978.9|707978.9|708960|707960|31
1635767280000|2021-11-01 11:48:00|708963.7|707963.7|708970|707970|709466.6|707970|708951.8|707462.1|27
1635767290000|2021-11-01 11:48:10|708972.5|707972.5|708965.8|707965.8|708976.1|707976.1|708956.7|707956.7|31
1635767300000|2021-11-01 11:48:20|708965.9|707965.9|708966.4|707966.4|708972.4|707972.4|708963.8|707963.8|21
1635767310000|2021-11-01 11:48:30|708968.1|707968.1|708975|707975|708994.8|707994.8|708966.6|707966.6|30
1635767320000|2021-11-01 11:48:40|708971.6|707971.6|708979.6|707979.6|708985.7|707985.7|708971.6|707971.6|24
1635767330000|2021-11-01 11:48:50|708980.4|707980.4|708985.3|707985.3|708989.1|707989.1|708978.4|707978.4|21
1635767340000|2021-11-01 11:49:00|708986.2|707986.2|708986.8|707986.8|709486.7|707987.3|708980.9|707486.7|23
1635767350000|2021-11-01 11:49:10|708982.1|707982.1|708980.8|707980.8|708984.5|707984.5|708970.3|707970.3|26
1635767360000|2021-11-01 11:49:20|708979.2|707979.2|708976.1|707976.1|708988.7|707988.7|708973.5|707973.5|25
1635767370000|2021-11-01 11:49:30|708975.5|707975.5|708985.4|707985.4|708985.4|707985.4|708973.5|707973.5|13
1635767380000|2021-11-01 11:49:40|708985.6|707985.6|708977.1|707977.1|708987.6|707987.6|708975.4|707975.4|25
1635767390000|2021-11-01 11:49:50|708976.1|707976.1|708987.8|707987.8|708987.8|707987.8|708976.1|707976.1|23
1635767400000|2021-11-01 11:50:00|709004.6|708004.6|709231.1|708231.1|709677.8|708237|709004.6|707677.8|37
1635767410000|2021-11-01 11:50:10|709229.6|708229.6|709671|707671|709728.4|708240|709175.9|707671|34
1635767420000|2021-11-01 11:50:20|709669.4|707669.4|709180.8|708180.8|709669.5|708185.4|709173.3|707669.4|25
1635767430000|2021-11-01 11:50:30|709179.6|708179.6|709675.8|707675.8|709679.1|708179.6|709177.9|707669.8|19
1635767440000|2021-11-01 11:50:40|709676|707676|709671.2|707671.2|709676.1|707676.1|709670.2|707670.2|17
1635767450000|2021-11-01 11:50:50|709672.9|707672.9|709187.9|708187.9|709678|708192.6|709179.8|707672.9|24
1635767460000|2021-11-01 11:51:00|709184.8|708184.8|709171.8|708171.8|709186.6|708186.6|709167.1|708167.1|30
1635767470000|2021-11-01 11:51:10|709170.9|708170.9|709176.5|708176.5|709177.3|708177.3|709167.3|708167.3|28
1635767480000|2021-11-01 11:51:20|709176.7|708176.7|709170.8|708170.8|709181.8|708181.8|709170.8|708170.8|23
1635767490000|2021-11-01 11:51:30|709170|708170|709173.1|708173.1|709668|708173.1|709168|707654.9|23
1635767500000|2021-11-01 11:51:40|709174.5|708174.5|709652.5|707652.5|709659.1|708174.5|709168|707652.5|15
1635767510000|2021-11-01 11:51:50|709653.1|707653.1|709107.8|708107.8|709655.8|708107.8|709095.9|707602.2|34
1635767520000|2021-11-01 11:52:00|709107|708107|709064.4|708064.4|709583.7|708108|709063.4|707583.7|29
1635767530000|2021-11-01 11:52:10|709061.8|708061.8|709534.9|707534.9|709554.3|708070.2|709045.9|707532.5|35
1635767540000|2021-11-01 11:52:20|709535.8|707535.8|709533.4|707533.4|709536.7|707536.7|709531.5|707531.5|32
1635767550000|2021-11-01 11:52:30|709533|707533|709525.2|707525.2|709539.4|707539.4|709524|707524|34
1635767560000|2021-11-01 11:52:40|709525.1|707525.1|709539.1|707539.1|709539.1|707539.1|709522.6|707522.6|35
1635767570000|2021-11-01 11:52:50|709540.6|707540.6|709452.5|707452.5|709541.9|707969.4|708969.4|707449|27
1635767580000|2021-11-01 11:53:00|709452.1|707452.1|709034.3|708034.3|709544.9|708042.6|708947.4|707419.9|35
1635767590000|2021-11-01 11:53:10|709033.7|708033.7|709524.9|707524.9|709550.2|708043.8|709033.3|707515.3|29
1635767600000|2021-11-01 11:53:20|709523.9|707523.9|709046.6|708046.6|709540.7|708046.6|709046.6|707505.7|35
1635767610000|2021-11-01 11:53:30|709043.5|708043.5|709054.2|708054.2|709543.2|708059.5|709041.7|707541|31
1635767620000|2021-11-01 11:53:40|709055.8|708055.8|709543.1|707543.1|709547.7|708055.8|709033.3|707528|32
1635767630000|2021-11-01 11:53:50|709544.3|707544.3|709544.8|707544.8|709551.6|707551.6|709537.5|707537.5|25
1635767640000|2021-11-01 11:54:00|709544.2|707544.2|709544.2|707544.2|709551.5|707551.5|709540.4|707540.4|14
1635767650000|2021-11-01 11:54:10|709544.6|707544.6|709539.3|707539.3|709544.6|707544.6|709530.9|707530.9|14
1635767660000|2021-11-01 11:54:20|709538.1|707538.1|709046.1|708046.1|709549.5|708060|709045.1|707514.2|33
1635767670000|2021-11-01 11:54:30|709049.9|708049.9|709558.5|707558.5|709568.7|708054.3|709014.8|707518.3|23
1635767680000|2021-11-01 11:54:40|709562.6|707562.6|709548.1|707548.1|709572.3|708045|709042.3|707547.9|24
1635767690000|2021-11-01 11:54:50|709549|707549|709062.6|708062.6|709559|708062.6|709055|707547.5|16
1635767700000|2021-11-01 11:55:00|709068.5|708068.5|709071.3|708071.3|709071.3|708071.3|709061.4|708061.4|21
1635767710000|2021-11-01 11:55:10|709067.8|708067.8|709049.5|708049.5|709554.9|708084.1|709036.5|707554.9|27
1635767720000|2021-11-01 11:55:20|709045.8|708045.8|709600.1|707600.1|709600.1|708113.3|709025|707547.5|31
1635767730000|2021-11-01 11:55:30|709600.9|707600.9|709105.3|708105.3|709600.9|708119.8|709104.6|707600.9|24
1635767740000|2021-11-01 11:55:40|709109.1|708109.1|709119|708119|709119.4|708119.4|709106.2|708106.2|33
1635767750000|2021-11-01 11:55:50|709115.8|708115.8|709114.8|708114.8|709123.7|708123.7|709109|708109|21
1635767760000|2021-11-01 11:56:00|709113.3|708113.3|709183.2|708183.2|709688|708217.2|709113.3|707685.6|32
1635767770000|2021-11-01 11:56:10|709184|708184|709115.3|708115.3|709677.1|708186.8|709109.2|707677.1|35
1635767780000|2021-11-01 11:56:20|709116.3|708116.3|709121.7|708121.7|709123.4|708123.4|709111.1|708111.1|25
1635767790000|2021-11-01 11:56:30|709121.1|708121.1|709730.1|707730.1|709730.1|708229.4|709119.7|707710.2|36
1635767800000|2021-11-01 11:56:40|709735.3|707735.3|709222.8|708222.8|709735.3|708235.6|709222.8|707730.3|21
1635767810000|2021-11-01 11:56:50|709227.5|708227.5|709140|708140|709246.1|708246.1|709135.7|708135.7|31
1635767820000|2021-11-01 11:57:00|709139.8|708139.8|709138|708138|709151|708151|709130.7|708130.7|28
1635767830000|2021-11-01 11:57:10|709676.1|707676.1|709261.5|708261.5|709773.4|708273|709191.2|707676.1|37
1635767840000|2021-11-01 11:57:20|709261.1|708261.1|709242.3|708242.3|709762.9|708268.2|709218.6|707720.2|32
1635767850000|2021-11-01 11:57:30|709259.4|708259.4|709313.5|708313.5|709324.3|708324.3|709259.4|708259.4|28
1635767860000|2021-11-01 11:57:40|709313|708313|709321.5|708321.5|709331|708331|709312.5|708312.5|29
1635767870000|2021-11-01 11:57:50|709321.9|708321.9|709312.5|708312.5|709325.9|708325.9|709312.5|708312.5|30
1635767880000|2021-11-01 11:58:00|709313.4|708313.4|709314.2|708314.2|709321|708321|709313.4|708313.4|24
1635767890000|2021-11-01 11:58:10|709311.8|708311.8|709317.7|708317.7|709319.6|708319.6|709310.5|708310.5|21
1635767900000|2021-11-01 11:58:20|709318.8|708318.8|709311.5|708311.5|709318.8|708318.8|709311.3|708311.3|20
1635767910000|2021-11-01 11:58:30|709311.2|708311.2|709314.4|708314.4|709314.4|708314.4|709306.5|708306.5|26
1635767920000|2021-11-01 11:58:40|709327|708327|709312.7|708312.7|709327|708327|709304.9|708304.9|36
1635767930000|2021-11-01 11:58:50|709319.6|708319.6|709292.8|708292.8|709799.8|708319.9|709291.9|707799.8|34
1635767940000|2021-11-01 11:59:00|709291.9|708291.9|709284|708284|709787.9|708300.4|709283.8|707783.1|30
1635767950000|2021-11-01 11:59:10|709284.6|708284.6|709781.5|707781.5|709782.7|708285.9|709280.2|707776|34
1635767960000|2021-11-01 11:59:20|709290.4|708290.4|709282.3|708282.3|709298.7|708298.7|709279.8|708279.8|34
1635767970000|2021-11-01 11:59:30|709284|708284|709305.5|708305.5|709788.1|708309.8|709284|707788.1|30
1635767980000|2021-11-01 11:59:40|709304.6|708304.6|709305.9|708305.9|709312.9|708312.9|709302.9|708302.9|21
1635767990000|2021-11-01 11:59:50|709301.9|708301.9|709302.1|708302.1|709796.1|708314.3|709291.8|707793.2|34
1635768000000|2021-11-01 12:00:00|709302.9|708302.9|709278.8|708278.8|709770.1|708311.5|709263.8|707765.7|34
1635768010000|2021-11-01 12:00:10|709274|708274|709322|708322|709774.7|708328.6|709274|707774.7|32
1635768020000|2021-11-01 12:00:20|709322.4|708322.4|709303.4|708303.4|709326|708326|709293.1|708293.1|35
1635768030000|2021-11-01 12:00:30|709305.4|708305.4|709705.9|707705.9|709803.4|708305.4|709204|707704.9|39
1635768040000|2021-11-01 12:00:40|709217.7|708217.7|709723.9|707723.9|709739.1|708230.1|709217.7|707721.4|34
1635768050000|2021-11-01 12:00:50|709225.5|708225.5|709280.4|708280.4|709801.9|708291.2|709225.5|707715.7|31
1635768060000|2021-11-01 12:01:00|709278.6|708278.6|709258.4|708258.4|709763.1|708280.7|709242.9|707752.4|35
1635768070000|2021-11-01 12:01:10|709264.9|708264.9|709291.5|708291.5|709784.5|708291.5|709243.5|707736.9|27
1635768080000|2021-11-01 12:01:20|709291|708291|709776.7|707776.7|709792.7|708297.5|709269.9|707775.8|36
1635768090000|2021-11-01 12:01:30|709776.5|707776.5|709263|708263|709777.3|708265|709257.6|707755.4|36
1635768100000|2021-11-01 12:01:40|709264.1|708264.1|709254.5|708254.5|709765.7|708269.1|709251.9|707765.7|33
1635768110000|2021-11-01 12:01:50|709253.1|708253.1|709267.2|708267.2|709757.5|708267.2|709225.2|707738.3|34
1635768120000|2021-11-01 12:02:00|709259.2|708259.2|709242.8|708242.8|709259.2|708259.2|709233.7|708233.7|36
1635768130000|2021-11-01 12:02:10|709244.9|708244.9|709257.3|708257.3|709757.9|708265.3|709241.4|707743.1|28
1635768140000|2021-11-01 12:02:20|709256.1|708256.1|709313.3|708313.3|709820.8|708320.8|709256.1|707814.6|29
1635768150000|2021-11-01 12:02:30|709310.5|708310.5|709298.5|708298.5|709313.7|708313.7|709281.5|708281.5|17
1635768160000|2021-11-01 12:02:40|709298.7|708298.7|709312.2|708312.2|709816.3|708318.6|709273.6|707771.8|26
1635768170000|2021-11-01 12:02:50|709319.9|708319.9|709319.6|708319.6|709326.3|708326.3|709303.6|708303.6|23
1635768180000|2021-11-01 12:03:00|709318.6|708318.6|709336.5|708336.5|709341.5|708341.5|709312.3|708312.3|23
1635768190000|2021-11-01 12:03:10|709336.1|708336.1|709324.5|708324.5|709811.2|708339.2|709310.9|707809.9|25
1635768200000|2021-11-01 12:03:20|709315|708315|709318.3|708318.3|709325|708325|709315|708315|33
1635768210000|2021-11-01 12:03:30|709318.5|708318.5|709324.1|708324.1|709325.7|708325.7|709317.6|708317.6|28
1635768220000|2021-11-01 12:03:40|709323.6|708323.6|709319.3|708319.3|709343|708343|709319.3|708319.3|28
1635768230000|2021-11-01 12:03:50|709323.1|708323.1|709317.8|708317.8|709821.4|708327|709307.3|707821.4|26
1635768240000|2021-11-01 12:04:00|709318.5|708318.5|709357.7|708357.7|709358.4|708358.4|709312|708312|27
1635768250000|2021-11-01 12:04:10|709358.3|708358.3|709321.2|708321.2|709837|708358.3|709319.9|707835.8|35
1635768260000|2021-11-01 12:04:20|709320.1|708320.1|709301.8|708301.8|709802.5|708320.1|709301.7|707802.5|27
1635768270000|2021-11-01 12:04:30|709306.5|708306.5|709317|708317|709332.3|708332.3|709296.9|708296.9|31
1635768280000|2021-11-01 12:04:40|709313.3|708313.3|709315.5|708315.5|709318.8|708318.8|709312.2|708312.2|24
1635768290000|2021-11-01 12:04:50|709315.2|708315.2|709312.5|708312.5|709315.5|708315.5|709298.3|708298.3|28
1635768300000|2021-11-01 12:05:00|709309.7|708309.7|709353.4|708353.4|709850.2|708353.4|709298.5|707787.9|30
1635768310000|2021-11-01 12:05:10|709355.2|708355.2|709351.1|708351.1|709372.2|708372.2|709344.2|708344.2|32
1635768320000|2021-11-01 12:05:20|709351.3|708351.3|709307.7|708307.7|709850.1|708375|709302.9|707800.9|35
1635768330000|2021-11-01 12:05:30|709306.9|708306.9|709287.1|708287.1|709792.5|708308.2|709269.7|707790.1|32
1635768340000|2021-11-01 12:05:40|709283.7|708283.7|709285.7|708285.7|709292|708292|709281.7|708281.7|25
1635768350000|2021-11-01 12:05:50|709285.3|708285.3|709282.5|708282.5|709286.2|708286.2|709277.1|708277.1|27
1635768360000|2021-11-01 12:06:00|709279.9|708279.9|709283.2|708283.2|709779.1|708286.7|709279.9|707769.6|21
1635768370000|2021-11-01 12:06:10|709283.3|708283.3|709282.7|708282.7|709285.2|708285.2|709279.8|708279.8|19
1635768380000|2021-11-01 12:06:20|709283.2|708283.2|709782|707782|709783.1|708284.6|709278.2|707768.5|17
1635768390000|2021-11-01 12:06:30|709781.2|707781.2|709317.3|708317.3|709827.1|708335.6|709298.6|707776|33
1635768400000|2021-11-01 12:06:40|709316.4|708316.4|709304.7|708304.7|709318.6|708318.6|709299.6|708299.6|22
1635768410000|2021-11-01 12:06:50|709309.7|708309.7|709311.6|708311.6|709316|708316|709308.9|708308.9|25
1635768420000|2021-11-01 12:07:00|709312.3|708312.3|709811.6|707811.6|709817.1|708314.5|709306.5|707811.6|24
1635768430000|2021-11-01 12:07:10|709807.8|707807.8|709320.3|708320.3|709826.5|708329.8|709317.7|707807.8|25
1635768440000|2021-11-01 12:07:20|709322.3|708322.3|709321.8|708321.8|709323.5|708323.5|709316.4|708316.4|24
1635768450000|2021-11-01 12:07:30|709322|708322|709325.5|708325.5|709329.2|708329.2|709316.1|708316.1|26
1635768460000|2021-11-01 12:07:40|709342.3|708342.3|709904|707904|709911.3|708422|709342.3|707898.9|31
1635768470000|2021-11-01 12:07:50|709901|707901|709891.2|707891.2|709901|708416.4|709394.9|707890.3|35
1635768480000|2021-11-01 12:08:00|709894.1|707894.1|709411.2|708411.2|709894.1|708426.2|709393.6|707890.7|38
1635768490000|2021-11-01 12:08:10|709409.9|708409.9|709505.6|708505.6|709983.4|708505.6|709401.4|707934.8|37
1635768500000|2021-11-01 12:08:20|709487.9|708487.9|709994|707994|710008.1|708503.3|709472.9|707965.4|39
1635768510000|2021-11-01 12:08:30|709480.2|708480.2|709408.6|708408.6|709987.7|708493.8|709408.6|707907.3|33
1635768520000|2021-11-01 12:08:40|709906.8|707906.8|709908.9|707908.9|709924.1|708414.6|709390.5|707886.5|33
1635768530000|2021-11-01 12:08:50|709399.4|708399.4|709885.7|707885.7|709908.1|708399.4|709365.6|707876.7|29
1635768540000|2021-11-01 12:09:00|709886.5|707886.5|709896|707896|709911.3|708407.3|709359|707852.5|31
1635768550000|2021-11-01 12:09:10|709895.7|707895.7|709418.8|708418.8|709924|708435.8|709418.8|707891.6|28
1635768560000|2021-11-01 12:09:20|709418.5|708418.5|710017.3|708017.3|710086|708584.3|709418.5|707925.5|37
1635768570000|2021-11-01 12:09:30|710020.8|708020.8|709487.4|708487.4|710028.8|708529.4|709478.5|707987.1|35
1635768580000|2021-11-01 12:09:40|709486|708486|710025.8|708025.8|710025.8|708533.9|709486|708025.8|24
1635768590000|2021-11-01 12:09:50|710028|708028|709540.8|708540.8|710042.5|708551|709526.6|708017.1|31
1635768600000|2021-11-01 12:10:00|709541.1|708541.1|709526.4|708526.4|709541.1|708541.1|709517.7|708517.7|31
1635768610000|2021-11-01 12:10:10|709525.8|708525.8|709527.7|708527.7|710023|708528.5|709519.9|708014.3|30
1635768620000|2021-11-01 12:10:20|709527.2|708527.2|710091.3|708091.3|710112|708600.5|709527.2|708091.3|34
1635768630000|2021-11-01 12:10:30|710083.9|708083.9|709587.7|708587.7|710090|708589.1|709585.3|708080.2|37
1635768640000|2021-11-01 12:10:40|709586.2|708586.2|709602|708602|710104.9|708611.7|709577.3|708072.1|36
1635768650000|2021-11-01 12:10:50|709601.2|708601.2|709585.1|708585.1|709609.5|708609.5|709585.1|708585.1|30
1635768660000|2021-11-01 12:11:00|709586.3|708586.3|709567.6|708567.6|710054.4|708597.1|709554.9|708047.1|34
1635768670000|2021-11-01 12:11:10|709573.5|708573.5|709612.9|708612.9|710116.6|708622|709562.9|708081.7|34
1635768680000|2021-11-01 12:11:20|709610.5|708610.5|709598.4|708598.4|710104.9|708610.5|709593.1|708091|31
1635768690000|2021-11-01 12:11:30|709597.8|708597.8|709580.5|708580.5|709603.8|708603.8|709580.5|708580.5|24
1635768700000|2021-11-01 12:11:40|709581|708581|709567.7|708567.7|710096|708589|709563|708080.4|33
1635768710000|2021-11-01 12:11:50|709567.9|708567.9|709556.1|708556.1|709568.7|708568.7|709556.1|708556.1|28
1635768720000|2021-11-01 12:12:00|709565.2|708565.2|709582.7|708582.7|709589.9|708589.9|709556.4|708556.4|34
1635768730000|2021-11-01 12:12:10|709580.6|708580.6|709609.3|708609.3|709609.3|708609.3|709566.6|708566.6|28
1635768740000|2021-11-01 12:12:20|709629.4|708629.4|709628.1|708628.1|709639.3|708639.3|709619.4|708619.4|25
1635768750000|2021-11-01 12:12:30|709628|708628|709580.5|708580.5|710090.4|708628.7|709576.9|708085.5|23
1635768760000|2021-11-01 12:12:40|709578|708578|709559.9|708559.9|709578|708578|709551.9|708551.9|18
1635768770000|2021-11-01 12:12:50|709552.1|708552.1|709543.4|708543.4|709555.7|708555.7|709530.8|708530.8|26
1635768780000|2021-11-01 12:13:00|709989|707989|709493.9|708493.9|709997.6|708493.9|709484.1|707989|28
1635768790000|2021-11-01 12:13:10|709490.5|708490.5|709449.4|708449.4|709968.7|708492.8|709406.2|707923.3|36
1635768800000|2021-11-01 12:13:20|709949.9|707949.9|709498.4|708498.4|710014.2|708530.8|709453.1|707943.6|38
1635768810000|2021-11-01 12:13:30|709498.3|708498.3|709450.3|708450.3|709963.2|708498.3|709450.1|707947.6|32
1635768820000|2021-11-01 12:13:40|709450.6|708450.6|709417.8|708417.8|709450.8|708450.8|709408.9|708408.9|34
1635768830000|2021-11-01 12:13:50|709417.1|708417.1|709435.5|708435.5|709932.8|708448.4|709404.5|707932.5|36
1635768840000|2021-11-01 12:14:00|709914.5|707914.5|709419.6|708419.6|709914.5|708438.4|709400.2|707914.5|38
1635768850000|2021-11-01 12:14:10|709428|708428|709388.2|708388.2|709447.1|708447.1|709382.5|708382.5|35
1635768860000|2021-11-01 12:14:20|709385.9|708385.9|709401.4|708401.4|709401.4|708401.4|709385.9|708385.9|28
1635768870000|2021-11-01 12:14:30|709401.2|708401.2|709444|708444|709456.8|708456.8|709398.2|708398.2|32
1635768880000|2021-11-01 12:14:40|709447.7|708447.7|709439.1|708439.1|709460|708460|709430.9|708430.9|36
1635768890000|2021-11-01 12:14:50|709434.7|708434.7|709442.7|708442.7|709443.4|708443.4|709419|708419|26
1635768900000|2021-11-01 12:15:00|709426.6|708426.6|709523.1|708523.1|709526.4|708526.4|709426.6|708426.6|39
1635768910000|2021-11-01 12:15:10|709532.4|708532.4|709488|708488|709532.4|708532.4|709482.8|708482.8|37
1635768920000|2021-11-01 12:15:20|709481.7|708481.7|709484.2|708484.2|709503.8|708503.8|709476.9|708476.9|33
1635768930000|2021-11-01 12:15:30|709488|708488|709483.3|708483.3|709502.4|708502.4|709468|708468|34
1635768940000|2021-11-01 12:15:40|709473.8|708473.8|709523.5|708523.5|709533.5|708533.5|709469.1|708469.1|35
1635768950000|2021-11-01 12:15:50|709524.7|708524.7|709525.8|708525.8|710031.1|708545.1|709524.7|708031.1|30
1635768960000|2021-11-01 12:16:00|709530.5|708530.5|709503.2|708503.2|709530.8|708530.8|709501.8|708501.8|35
1635768970000|2021-11-01 12:16:10|709502.5|708502.5|709466|708466|709502.6|708502.6|709455.7|708455.7|33
1635768980000|2021-11-01 12:16:20|709468.3|708468.3|709467.2|708467.2|709481.5|708481.5|709459.5|708459.5|27
1635768990000|2021-11-01 12:16:30|709467.4|708467.4|709465.7|708465.7|709485.2|708485.2|709460.9|708460.9|28
1635769000000|2021-11-01 12:16:40|709465.9|708465.9|709458.2|708458.2|709487.1|708487.1|709457.2|708457.2|23
1635769010000|2021-11-01 12:16:50|709458.1|708458.1|709510.5|708510.5|709539.9|708539.9|709458|708458|36
1635769020000|2021-11-01 12:17:00|709518.5|708518.5|709603.8|708603.8|709620.5|708620.5|709512.9|708512.9|36
1635769030000|2021-11-01 12:17:10|709602.5|708602.5|709605.7|708605.7|709618.6|708618.6|709598.5|708598.5|39
1635769040000|2021-11-01 12:17:20|709604.2|708604.2|709614.5|708614.5|709622.8|708622.8|709600.7|708600.7|33
1635769050000|2021-11-01 12:17:30|709605.9|708605.9|709595.3|708595.3|709610|708610|709592.2|708592.2|36
1635769060000|2021-11-01 12:17:40|709595.9|708595.9|709591.9|708591.9|709629.1|708629.1|709591.9|708591.9|36
1635769070000|2021-11-01 12:17:50|709592.3|708592.3|709580.7|708580.7|709602.7|708602.7|709577.5|708577.5|35
1635769080000|2021-11-01 12:18:00|709579.2|708579.2|709566.5|708566.5|709590.9|708590.9|709566.5|708566.5|34
1635769090000|2021-11-01 12:18:10|709549.7|708549.7|709570.7|708570.7|709588|708588|709549.7|708549.7|35
1635769100000|2021-11-01 12:18:20|709568.2|708568.2|709655.4|708655.4|709665.2|708665.2|709568.2|708568.2|36
1635769110000|2021-11-01 12:18:30|709656.3|708656.3|709633.7|708633.7|709678.1|708678.1|709631.2|708631.2|34
1635769120000|2021-11-01 12:18:40|709633.5|708633.5|709620.9|708620.9|709642.3|708642.3|709620.5|708620.5|33
1635769130000|2021-11-01 12:18:50|709638|708638|709628.1|708628.1|709639.9|708639.9|709624.3|708624.3|33
1635769140000|2021-11-01 12:19:00|709631.2|708631.2|709662.3|708662.3|709677|708677|709619.9|708619.9|36
1635769150000|2021-11-01 12:19:10|709667.7|708667.7|709641.4|708641.4|709671.4|708671.4|709627.5|708627.5|36
1635769160000|2021-11-01 12:19:20|709635.9|708635.9|709633.3|708633.3|709655.6|708655.6|709632.9|708632.9|26
1635769170000|2021-11-01 12:19:30|709633.2|708633.2|709647.5|708647.5|709661.6|708661.6|709633.2|708633.2|28
1635769180000|2021-11-01 12:19:40|709648.1|708648.1|709738.9|708738.9|709747.9|708747.9|709647.8|708647.8|27
1635769190000|2021-11-01 12:19:50|709739.9|708739.9|709864.5|708864.5|709868.5|708868.5|709738.3|708738.3|30
1635769200000|2021-11-01 12:20:00|709859.7|708859.7|709851.9|708851.9|709878|708878|709848.8|708848.8|39
1635769210000|2021-11-01 12:20:10|709857.5|708857.5|709840.9|708840.9|709861.7|708861.7|709836.7|708836.7|32
1635769220000|2021-11-01 12:20:20|709859.5|708859.5|709834.9|708834.9|709865.1|708865.1|709834.9|708834.9|35
1635769230000|2021-11-01 12:20:30|709835|708835|709834.8|708834.8|709864.3|708864.3|709834.8|708834.8|32
1635769240000|2021-11-01 12:20:40|709839.3|708839.3|709847|708847|709859|708859|709832.5|708832.5|32
1635769250000|2021-11-01 12:20:50|709860.1|708860.1|709874.3|708874.3|709889.5|708889.5|709849.1|708849.1|38
1635769260000|2021-11-01 12:21:00|709872.4|708872.4|709899.5|708899.5|709908.7|708908.7|709872.4|708872.4|36
1635769270000|2021-11-01 12:21:10|709898.9|708898.9|709891.4|708891.4|709912.1|708912.1|709889.8|708889.8|32
1635769280000|2021-11-01 12:21:20|709891.2|708891.2|709896.7|708896.7|709907.2|708907.2|709888.1|708888.1|30
1635769290000|2021-11-01 12:21:30|709896.2|708896.2|709904.3|708904.3|709908.8|708908.8|709893.3|708893.3|29
1635769300000|2021-11-01 12:21:40|709902.5|708902.5|709977.8|708977.8|709999.2|708999.2|709898.7|708898.7|34
1635769310000|2021-11-01 12:21:50|709988.7|708988.7|709972.8|708972.8|710477.2|709001.9|709961.3|708461.8|37
1635769320000|2021-11-01 12:22:00|709965.4|708965.4|709928.1|708928.1|710448.8|708965.4|709925.5|708442.8|37
1635769330000|2021-11-01 12:22:10|709925.9|708925.9|710409.6|708409.6|710431.2|708933.9|709899.1|708409.4|40
1635769340000|2021-11-01 12:22:20|710401.4|708401.4|710404.9|708404.9|710420.5|708930.3|709906.4|708400.1|37
1635769350000|2021-11-01 12:22:30|710396.4|708396.4|709926.5|708926.5|710415.5|708926.5|709894.4|708396.4|37
1635769360000|2021-11-01 12:22:40|709915.6|708915.6|709980.4|708980.4|710512|709005.4|709915.6|708422.8|37
1635769370000|2021-11-01 12:22:50|709981.1|708981.1|710034.6|709034.6|710538.4|709043.9|709979.8|708538.4|37
1635769380000|2021-11-01 12:23:00|710032.6|709032.6|710019.7|709019.7|710526.3|709060.3|710019.7|708526.3|39
1635769390000|2021-11-01 12:23:10|710018.9|709018.9|710029.7|709029.7|710566.5|709051.6|710010.9|708552.5|37
1635769400000|2021-11-01 12:23:20|710030.2|709030.2|710031.8|709031.8|710528.7|709051|710015.4|708528.7|36
1635769410000|2021-11-01 12:23:30|710038.6|709038.6|710044.3|709044.3|710553|709059|710025.1|708553|38
1635769420000|2021-11-01 12:23:40|710043.6|709043.6|709951|708951|710488.3|709043.6|709951|708465.1|35
1635769430000|2021-11-01 12:23:50|709952.8|708952.8|709872.3|708872.3|710346.9|708953.8|709847.2|708346.9|29
1635769440000|2021-11-01 12:24:00|709864.3|708864.3|709816.6|708816.6|710320.4|708889.1|709767.9|708289.7|37
1635769450000|2021-11-01 12:24:10|709814|708814|709697.2|708697.2|710179.7|708833.7|709670.2|708178.3|39
1635769460000|2021-11-01 12:24:20|709696.7|708696.7|709677.8|708677.8|710195.1|708726.9|709669.1|708195.1|39
1635769470000|2021-11-01 12:24:30|709679.5|708679.5|709634.7|708634.7|709681.2|708681.2|709632.1|708632.1|29
1635769480000|2021-11-01 12:24:40|709633.8|708633.8|709664.8|708664.8|710158.2|708692.5|709632.8|708156.6|37
1635769490000|2021-11-01 12:24:50|709666.7|708666.7|710144.7|708144.7|710167.3|708686.4|709640.3|708144.7|35
1635769500000|2021-11-01 12:25:00|709639.2|708639.2|709569.6|708569.6|710140|708639.2|709551.4|708135.1|33
1635769510000|2021-11-01 12:25:10|709554.2|708554.2|710052|708052|710054|708569.3|709554.2|708051.7|25
1635769520000|2021-11-01 12:25:20|710054.2|708054.2|709539.6|708539.6|710054.2|708569.3|709505.4|708029.3|37
1635769530000|2021-11-01 12:25:30|710044.7|708044.7|709570.9|708570.9|710056.3|708573.2|709552.5|708044.7|33
1635769540000|2021-11-01 12:25:40|709569.6|708569.6|709569.8|708569.8|710070|708572.9|709564.5|708066.9|24
1635769550000|2021-11-01 12:25:50|709569.1|708569.1|709576.3|708576.3|710065.4|708576.3|709561.9|708065.4|25
1635769560000|2021-11-01 12:26:00|709577.3|708577.3|709580.2|708580.2|709582.2|708582.2|709574.2|708574.2|27
1635769570000|2021-11-01 12:26:10|709580.1|708580.1|709568|708568|709582.6|708582.6|709566.6|708566.6|32
1635769580000|2021-11-01 12:26:20|710062.8|708062.8|709572.2|708572.2|710068.5|708574.4|709568.1|708062.8|31
1635769590000|2021-11-01 12:26:30|709572.1|708572.1|709569.3|708569.3|709578.9|708578.9|709568.1|708568.1|29
1635769600000|2021-11-01 12:26:40|709567.9|708567.9|709554.4|708554.4|710059.1|708570.7|709551.7|708059.1|29
1635769610000|2021-11-01 12:26:50|709557.3|708557.3|709537.1|708537.1|710033.2|708561|709537.1|708033.2|34
1635769620000|2021-11-01 12:27:00|709540.7|708540.7|709552.2|708552.2|710049.7|708564.8|709532.8|708034.7|37
1635769630000|2021-11-01 12:27:10|709552.3|708552.3|709501.9|708501.9|709567|708567|709494.3|708494.3|33
1635769640000|2021-11-01 12:27:20|709486.3|708486.3|709487|708487|709511|708511|709484.6|708484.6|34
1635769650000|2021-11-01 12:27:30|709484|708484|709465.2|708465.2|709484.1|708484.1|709456.8|708456.8|36
1635769660000|2021-11-01 12:27:40|709468.3|708468.3|709477.1|708477.1|709484.6|708484.6|709460.8|708460.8|34
1635769670000|2021-11-01 12:27:50|709478.3|708478.3|709564.8|708564.8|709569.1|708569.1|709473|708473|32
1635769680000|2021-11-01 12:28:00|709554.6|708554.6|709541.6|708541.6|710041.6|708558.4|709511.9|708041.6|34
1635769690000|2021-11-01 12:28:10|709543.2|708543.2|709616.8|708616.8|710120.3|708643.4|709542.5|708120.3|30
1635769700000|2021-11-01 12:28:20|709615.4|708615.4|709599.8|708599.8|709617.2|708617.2|709595.1|708595.1|34
1635769710000|2021-11-01 12:28:30|709594.9|708594.9|709572.5|708572.5|710071.1|708610.5|709568.2|708071.1|30
1635769720000|2021-11-01 12:28:40|709573.1|708573.1|709559.7|708559.7|709579.7|708579.7|709553.8|708553.8|29
1635769730000|2021-11-01 12:28:50|709548.4|708548.4|709547.9|708547.9|710058.2|708583.6|709540.4|708054.3|37
1635769740000|2021-11-01 12:29:00|709551.3|708551.3|709604.9|708604.9|710105|708619.7|709550.9|708079.8|33
1635769750000|2021-11-01 12:29:10|709603.6|708603.6|709598.1|708598.1|710076.9|708612|709537.4|708075.1|37
1635769760000|2021-11-01 12:29:20|709596.6|708596.6|709631|708631|710106|708639.7|709596|708106|29
1635769770000|2021-11-01 12:29:30|709630.2|708630.2|709732.2|708732.2|709738.6|708738.6|709630.2|708630.2|31
1635769780000|2021-11-01 12:29:40|709726.8|708726.8|709678.8|708678.8|709726.8|708726.8|709676.2|708676.2|35
1635769790000|2021-11-01 12:29:50|709674.2|708674.2|709621.8|708621.8|710146.9|708674.2|709612.5|708117.5|36
1635769800000|2021-11-01 12:30:00|709619.1|708619.1|710064.8|708064.8|710064.8|708624.9|709570.6|708064.8|37
1635769810000|2021-11-01 12:30:10|709572|708572|710078|708078|710078|708590.1|709538.9|708062|39
1635769820000|2021-11-01 12:30:20|709582.8|708582.8|709639.4|708639.4|710117.5|708665.9|709570.5|708081.7|38
1635769830000|2021-11-01 12:30:30|709640.8|708640.8|710105.3|708105.3|710105.3|708655.6|709612.1|708099.2|30
1635769840000|2021-11-01 12:30:40|710104.4|708104.4|709644.4|708644.4|710104.4|708647.9|709607.7|708103.4|32
1635769850000|2021-11-01 12:30:50|709656.2|708656.2|709653.2|708653.2|710161.6|708662.6|709646.6|708161.6|37
1635769860000|2021-11-01 12:31:00|709651.4|708651.4|709714.4|708714.4|709739.7|708739.7|709651.4|708651.4|33
1635769870000|2021-11-01 12:31:10|709721.8|708721.8|709738.1|708738.1|709745|708745|709716.4|708716.4|35
1635769880000|2021-11-01 12:31:20|709737.5|708737.5|709841.9|708841.9|710362.1|708880.6|709732.7|708311.1|39
1635769890000|2021-11-01 12:31:30|709837.4|708837.4|709862.6|708862.6|709874.5|708874.5|709837.4|708837.4|39
1635769900000|2021-11-01 12:31:40|709863.1|708863.1|710549.2|708549.2|710549.2|708881.1|709824.5|708549.2|39
1635769910000|2021-11-01 12:31:50|710062.1|709062.1|710559|708559|710578.1|709080.1|710031.7|708518.9|39
1635769920000|2021-11-01 12:32:00|710048.8|709048.8|710044.7|709044.7|710554.8|709054.7|710036.4|708521.3|39
1635769930000|2021-11-01 12:32:10|710046.1|709046.1|710020.1|709020.1|710562.7|709061.6|710020.1|708562.2|38
1635769940000|2021-11-01 12:32:20|710018.8|709018.8|710011.7|709011.7|710499.5|709020.7|709992.4|708499.5|32
1635769950000|2021-11-01 12:32:30|710011.6|709011.6|710010.4|709010.4|710020.2|709020.2|709998.5|708998.5|33
1635769960000|2021-11-01 12:32:40|710005.9|709005.9|710049.9|709049.9|710050|709050|710004.4|709004.4|37
1635769970000|2021-11-01 12:32:50|710048.3|709048.3|710038.4|709038.4|710061.4|709061.4|710025.8|709025.8|38
1635769980000|2021-11-01 12:33:00|710030.4|709030.4|710046.3|709046.3|710056.4|709056.4|710030.4|709030.4|38
1635769990000|2021-11-01 12:33:10|710036.1|709036.1|709988.5|708988.5|710055.2|709055.2|709988.5|708988.5|37
1635770000000|2021-11-01 12:33:20|709983.4|708983.4|709980.6|708980.6|710480.1|708991.8|709948.3|708480.1|39
1635770010000|2021-11-01 12:33:30|709982.3|708982.3|709932.6|708932.6|709996.5|708996.5|709932|708932|33
1635770020000|2021-11-01 12:33:40|709931.7|708931.7|709909.7|708909.7|709932.6|708932.6|709887.2|708887.2|38
1635770030000|2021-11-01 12:33:50|709908|708908|709901.8|708901.8|709917.7|708917.7|709896.2|708896.2|34
1635770040000|2021-11-01 12:34:00|709907.2|708907.2|709947.8|708947.8|710446.2|708960.4|709888.1|708441.6|35
1635770050000|2021-11-01 12:34:10|709947.5|708947.5|709954.9|708954.9|710456.1|708980.6|709943.9|708420|35
1635770060000|2021-11-01 12:34:20|709954.5|708954.5|709960.6|708960.6|709960.6|708960.6|709950.5|708950.5|32
1635770070000|2021-11-01 12:34:30|709958.6|708958.6|709994|708994|710007|709007|709957.5|708957.5|35
1635770080000|2021-11-01 12:34:40|710005|709005|710071.1|709071.1|710074.7|709074.7|709992.6|708992.6|35
1635770090000|2021-11-01 12:34:50|710069.5|709069.5|710085.2|709085.2|710098.9|709098.9|710069.5|709069.5|33
1635770100000|2021-11-01 12:35:00|710084|709084|710100.6|709100.6|710128.3|709128.3|710084|709084|39
1635770110000|2021-11-01 12:35:10|710099.9|709099.9|710109.5|709109.5|710605.7|709115|710072|708584.6|39
1635770120000|2021-11-01 12:35:20|710109.8|709109.8|710150.9|709150.9|710658.6|709159.3|710091.1|708628.7|35
1635770130000|2021-11-01 12:35:30|710146.4|709146.4|710142.6|709142.6|710148.6|709148.6|710137.3|709137.3|27
1635770140000|2021-11-01 12:35:40|710145|709145|710163.9|709163.9|710187.8|709187.8|710144.8|709144.8|34
1635770150000|2021-11-01 12:35:50|710154.4|709154.4|710153.5|709153.5|710179.7|709179.7|710126.3|709126.3|37
1635770160000|2021-11-01 12:36:00|710150.6|709150.6|710169.4|709169.4|710188.6|709188.6|710135.2|709135.2|39
1635770170000|2021-11-01 12:36:10|710166.6|709166.6|710270|709270|710270|709270|710165|709165|23
1635770180000|2021-11-01 12:36:20|710268.7|709268.7|710276.4|709276.4|710301.3|709301.3|710262|709262|35
1635770190000|2021-11-01 12:36:30|710277.5|709277.5|710257.5|709257.5|710290.3|709290.3|710255.7|709255.7|33
1635770200000|2021-11-01 12:36:40|710248.9|709248.9|710268.2|709268.2|710288.2|709288.2|710236.1|709236.1|35
1635770210000|2021-11-01 12:36:50|710271.1|709271.1|710258|709258|710274.2|709274.2|710248.3|709248.3|36
1635770220000|2021-11-01 12:37:00|710257.3|709257.3|710236.5|709236.5|710257.3|709257.3|710225.6|709225.6|34
1635770230000|2021-11-01 12:37:10|710236.2|709236.2|710217.8|709217.8|710248.3|709248.3|710217.8|709217.8|27
1635770240000|2021-11-01 12:37:20|710228.2|709228.2|710229.8|709229.8|710245.6|709245.6|710214.9|709214.9|36
1635770250000|2021-11-01 12:37:30|710230|709230|710233|709233|710250.2|709250.2|710225.1|709225.1|33
1635770260000|2021-11-01 12:37:40|710229.9|709229.9|710264|709264|710276.8|709276.8|710226.5|709226.5|34
1635770270000|2021-11-01 12:37:50|710263.1|709263.1|710259.2|709259.2|710275.5|709275.5|710247.8|709247.8|31
1635770280000|2021-11-01 12:38:00|710257.9|709257.9|710292|709292|710309.5|709309.5|710245.8|709245.8|34
1635770290000|2021-11-01 12:38:10|710291.4|709291.4|710292.8|709292.8|710305.1|709305.1|710283.9|709283.9|33
1635770300000|2021-11-01 12:38:20|710302.4|709302.4|710297.9|709297.9|710321.9|709321.9|710277.5|709277.5|35
1635770310000|2021-11-01 12:38:30|710299.3|709299.3|710271.2|709271.2|710307|709307|710270.4|709270.4|28
1635770320000|2021-11-01 12:38:40|710273.8|709273.8|710247.9|709247.9|710761.2|709276.7|710247.9|708758.6|35
1635770330000|2021-11-01 12:38:50|710247.2|709247.2|710310.1|709310.1|710315.2|709315.2|710247.2|709247.2|38
1635770340000|2021-11-01 12:39:00|710311.9|709311.9|710313.3|709313.3|710315.1|709315.1|710293|709293|36
1635770350000|2021-11-01 12:39:10|710374.4|709374.4|710357.9|709357.9|710383.4|709383.4|710326.6|709326.6|37
1635770360000|2021-11-01 12:39:20|710376|709376|710415.5|709415.5|710424|709424|710362.2|709362.2|39
1635770370000|2021-11-01 12:39:30|710414.8|709414.8|710348.5|709348.5|710424.3|709424.3|710322.9|709322.9|34
1635770380000|2021-11-01 12:39:40|710357.2|709357.2|710333.1|709333.1|710358.3|709358.3|710313.8|709313.8|35
1635770390000|2021-11-01 12:39:50|710347.9|709347.9|710345|709345|710365.6|709365.6|710336.7|709336.7|35
1635770400000|2021-11-01 12:40:00|710343.8|709343.8|710295.7|709295.7|710343.8|709343.8|710293.4|709293.4|36
1635770410000|2021-11-01 12:40:10|710295.5|709295.5|710278.4|709278.4|710302.3|709302.3|710278.4|709278.4|25
1635770420000|2021-11-01 12:40:20|710292.1|709292.1|710258.1|709258.1|710292.8|709292.8|710238.9|709238.9|34
1635770430000|2021-11-01 12:40:30|710257.9|709257.9|710258.6|709258.6|710260.6|709260.6|710238.5|709238.5|25
1635770440000|2021-11-01 12:40:40|710239.2|709239.2|710234.5|709234.5|710249|709249|710220.9|709220.9|28
1635770450000|2021-11-01 12:40:50|710244.1|709244.1|710131.8|709131.8|710244.1|709244.1|710121.3|709121.3|29
1635770460000|2021-11-01 12:41:00|710141.3|709141.3|710206.6|709206.6|710226.1|709226.1|710128.4|709128.4|34
1635770470000|2021-11-01 12:41:10|710207.8|709207.8|710195.8|709195.8|710227.7|709227.7|710166.8|709166.8|33
1635770480000|2021-11-01 12:41:20|710195.4|709195.4|710228.4|709228.4|710231.9|709231.9|710195.4|709195.4|37
1635770490000|2021-11-01 12:41:30|710227.6|709227.6|710300.3|709300.3|710327.8|709327.8|710227.6|709227.6|39
1635770500000|2021-11-01 12:41:40|710296|709296|710205.1|709205.1|710762.7|709296|710205.1|708762.7|38
1635770510000|2021-11-01 12:41:50|710203.5|709203.5|710238.5|709238.5|710711.9|709250.7|710203.5|708705.9|33
1635770520000|2021-11-01 12:42:00|710230.8|709230.8|710211.1|709211.1|710736.5|709268.2|710186.5|708714.1|36
1635770530000|2021-11-01 12:42:10|710217.1|709217.1|710200.2|709200.2|710217.1|709217.1|710179.2|709179.2|35
1635770540000|2021-11-01 12:42:20|710198.4|709198.4|710164|709164|710198.4|709198.4|710163.6|709163.6|35
1635770550000|2021-11-01 12:42:30|710164.8|709164.8|710240.9|709240.9|710240.9|709240.9|710158.4|709158.4|32
1635770560000|2021-11-01 12:42:40|710239.9|709239.9|710299.4|709299.4|710805.7|709300|710236.8|708767.9|34
1635770570000|2021-11-01 12:42:50|710290.1|709290.1|710355.2|709355.2|710374.7|709374.7|710284.1|709284.1|39
1635770580000|2021-11-01 12:43:00|710350.3|709350.3|710308.8|709308.8|710821.8|709360.8|710289.5|708784.8|37
1635770590000|2021-11-01 12:43:10|710308.7|709308.7|710819.6|708819.6|710824.4|709339.8|710270|708771.1|37
1635770600000|2021-11-01 12:43:20|710323.4|709323.4|710199.6|709199.6|710341.6|709341.6|710193.6|709193.6|33
1635770610000|2021-11-01 12:43:30|710200.5|709200.5|710229.1|709229.1|710229.1|709229.1|710193.2|709193.2|31
1635770620000|2021-11-01 12:43:40|710228.5|709228.5|710804.4|708804.4|710810.6|709309.2|710214.2|708715|34
1635770630000|2021-11-01 12:43:50|710804.7|708804.7|710274.3|709274.3|710805.7|709307|710270.1|708804.7|30
1635770640000|2021-11-01 12:44:00|710272.9|709272.9|710219.1|709219.1|710747.4|709281.2|710211.1|708716.3|35
1635770650000|2021-11-01 12:44:10|710223|709223|710213.7|709213.7|710244.9|709244.9|710213.3|709213.3|28
1635770660000|2021-11-01 12:44:20|710213.3|709213.3|710193.9|709193.9|710215.1|709215.1|710171.7|709171.7|33
1635770670000|2021-11-01 12:44:30|710193|709193|710167.7|709167.7|710204.4|709204.4|710167|709167|27
1635770680000|2021-11-01 12:44:40|710167.4|709167.4|710096|709096|710167.4|709167.4|710015.5|709015.5|39
1635770690000|2021-11-01 12:44:50|710094.5|709094.5|710098.7|709098.7|710580.9|709126.6|710050.6|708580.9|40
1635770700000|2021-11-01 12:45:00|710098.5|709098.5|710105.9|709105.9|710175.4|709175.4|710098.5|709098.5|39
1635770710000|2021-11-01 12:45:10|710078.5|709078.5|710042.8|709042.8|710089.1|709089.1|710032.8|709032.8|37
1635770720000|2021-11-01 12:45:20|710034|709034|710025|709025|710562.5|709081|710018.3|708561|37
1635770730000|2021-11-01 12:45:30|710024.7|709024.7|710034.6|709034.6|710036.1|709036.1|710023.4|709023.4|25
1635770740000|2021-11-01 12:45:40|710033|709033|710132.1|709132.1|710132.1|709132.1|710016.4|709016.4|32
1635770750000|2021-11-01 12:45:50|710111.3|709111.3|710054.2|709054.2|710112.3|709112.3|710053.6|709053.6|35
1635770760000|2021-11-01 12:46:00|710054|709054|710066.4|709066.4|710074.5|709074.5|710053.7|709053.7|28
1635770770000|2021-11-01 12:46:10|710062.4|709062.4|710043.4|709043.4|710073.6|709073.6|710040.5|709040.5|37
1635770780000|2021-11-01 12:46:20|710043.2|709043.2|710101.1|709101.1|710104.5|709104.5|710008.5|709008.5|35
1635770790000|2021-11-01 12:46:30|710109.7|709109.7|710118.9|709118.9|710121.2|709121.2|710090.6|709090.6|29
1635770800000|2021-11-01 12:46:40|710129.6|709129.6|710109.8|709109.8|710129.6|709129.6|710109.7|709109.7|36
1635770810000|2021-11-01 12:46:50|710119|709119|710097.4|709097.4|710127.2|709127.2|710097.4|709097.4|35
1635770820000|2021-11-01 12:47:00|710102.2|709102.2|710076.3|709076.3|710121.1|709121.1|710076.3|709076.3|32
1635770830000|2021-11-01 12:47:10|710078.3|709078.3|710069.9|709069.9|710092.9|709092.9|710069.9|709069.9|28
1635770840000|2021-11-01 12:47:20|710071|709071|710180.1|709180.1|710194.6|709194.6|710065.4|709065.4|27
1635770850000|2021-11-01 12:47:30|710171.9|709171.9|710131.5|709131.5|710183.9|709183.9|710127.2|709127.2|32
1635770860000|2021-11-01 12:47:40|710130|709130|710127.2|709127.2|710143.5|709143.5|710124.5|709124.5|29
1635770870000|2021-11-01 12:47:50|710126.2|709126.2|710168.5|709168.5|710172.4|709172.4|710125.7|709125.7|36
1635770880000|2021-11-01 12:48:00|710168.3|709168.3|710159.8|709159.8|710183.4|709183.4|710143.4|709143.4|34
1635770890000|2021-11-01 12:48:10|710166|709166|710165.6|709165.6|710178.7|709178.7|710145.5|709145.5|31
1635770900000|2021-11-01 12:48:20|710165.9|709165.9|710155.3|709155.3|710182.5|709182.5|710140.5|709140.5|36
1635770910000|2021-11-01 12:48:30|710155.2|709155.2|710147|709147|710643.4|709174.2|710141.9|708640.8|28
1635770920000|2021-11-01 12:48:40|710148.1|709148.1|710105.3|709105.3|710613.7|709148.1|710098.6|708613.7|30
1635770930000|2021-11-01 12:48:50|710106.1|709106.1|710077.1|709077.1|710106.1|709106.1|710071|709071|32
1635770940000|2021-11-01 12:49:00|710076.9|709076.9|710164|709164|710186.9|709186.9|710071.1|709071.1|39
1635770950000|2021-11-01 12:49:10|710165.8|709165.8|710085.7|709085.7|710176.1|709176.1|710085.7|709085.7|33
1635770960000|2021-11-01 12:49:20|710087.4|709087.4|710072.5|709072.5|710091.6|709091.6|710057|709057|33
1635770970000|2021-11-01 12:49:30|710075|709075|710106.9|709106.9|710133.9|709133.9|710070.6|709070.6|34
1635770980000|2021-11-01 12:49:40|710100|709100|710081.5|709081.5|710133.4|709133.4|710066.2|709066.2|40
1635770990000|2021-11-01 12:49:50|710073.8|709073.8|710072.8|709072.8|710591.1|709087.5|710050.9|708591.1|30
1635771000000|2021-11-01 12:50:00|710076.6|709076.6|710073|709073|710575|709082.6|710042.5|708572.7|34
1635771010000|2021-11-01 12:50:10|710072.5|709072.5|710270.8|709270.8|710694.9|709285.4|710069|708691.8|37
1635771020000|2021-11-01 12:50:20|710260.2|709260.2|710962.1|708962.1|710973.9|709458.7|710251.9|708884.2|39
1635771030000|2021-11-01 12:50:30|710458.9|709458.9|710464.6|709464.6|710969.5|709473.2|710450.6|708969.5|36
1635771040000|2021-11-01 12:50:40|710466.9|709466.9|710468.4|709468.4|710968.9|709474.6|710461.8|708955.3|36
1635771050000|2021-11-01 12:50:50|710472.1|709472.1|710510.6|709510.6|711023|709533.2|710470.1|709003.5|36
1635771060000|2021-11-01 12:51:00|710512|709512|710510.2|709510.2|710988.6|709525.6|710473.2|708984.3|36
1635771070000|2021-11-01 12:51:10|710509.5|709509.5|710577.1|709577.1|710577.1|709577.1|710509.5|709509.5|39
1635771080000|2021-11-01 12:51:20|710576.9|709576.9|710982|708982|711056.5|709584.3|710450.7|708943.9|39
1635771090000|2021-11-01 12:51:30|710991.1|708991.1|710950.9|708950.9|711008.9|709520.8|710483.8|708945.8|39
1635771100000|2021-11-01 12:51:40|710952.3|708952.3|710534.3|709534.3|711031.6|709534.9|710454.2|708942.6|39
1635771110000|2021-11-01 12:51:50|710524|709524|710494.7|709494.7|711011|709536.5|710494.7|708988.5|32
1635771120000|2021-11-01 12:52:00|710490.7|709490.7|710987.1|708987.1|710987.1|709506.8|710468.9|708970.4|34
1635771130000|2021-11-01 12:52:10|710999|708999|710506.1|709506.1|711011|709547.6|710491.8|708999|35
1635771140000|2021-11-01 12:52:20|710506.7|709506.7|710470.2|709470.2|710969.3|709516.6|710449.1|708967.8|36
1635771150000|2021-11-01 12:52:30|710471.8|709471.8|710403.6|709403.6|710921.1|709472.7|710403.6|708908.5|36
1635771160000|2021-11-01 12:52:40|710406.2|709406.2|710422.7|709422.7|710908.2|709427.5|710386.9|708908.2|36
1635771170000|2021-11-01 12:52:50|710412.6|709412.6|710952.9|708952.9|710957.5|709443.8|710398.2|708939.4|32
1635771180000|2021-11-01 12:53:00|710446|709446|710445.4|709445.4|710947.9|709465.9|710430.5|708944.3|34
1635771190000|2021-11-01 12:53:10|710445.8|709445.8|710426.5|709426.5|710450.3|709450.3|710424.5|709424.5|30
1635771200000|2021-11-01 12:53:20|710424.6|709424.6|710558.2|709558.2|710572.6|709572.6|710424.6|709424.6|31
1635771210000|2021-11-01 12:53:30|710562|709562|710467.7|709467.7|711060.3|709564.2|710462.1|708959.9|35
1635771220000|2021-11-01 12:53:40|710968.6|708968.6|710945.3|708945.3|710968.6|709445.7|710429.3|708945.3|28
1635771230000|2021-11-01 12:53:50|710442.1|709442.1|710449.5|709449.5|710453.8|709453.8|710440.5|709440.5|24
1635771240000|2021-11-01 12:54:00|710448.9|709448.9|710446|709446|710451.1|709451.1|710439.4|709439.4|18
1635771250000|2021-11-01 12:54:10|710450.2|709450.2|710413.6|709413.6|710938.7|709452.2|710372.9|708885.7|31
1635771260000|2021-11-01 12:54:20|710407.2|709407.2|710933|708933|710933|709428.7|710374.9|708888.6|39
1635771270000|2021-11-01 12:54:30|710936.4|708936.4|710444.3|709444.3|710954.3|709444.4|710399|708934.8|31
1635771280000|2021-11-01 12:54:40|710424.8|709424.8|710432.8|709432.8|710935.3|709451.3|710424.8|708910.7|29
1635771290000|2021-11-01 12:54:50|710433.2|709433.2|710447.6|709447.6|710449|709449|710431.8|709431.8|28
1635771300000|2021-11-01 12:55:00|710449.2|709449.2|710437|709437|710461.1|709461.1|710419.3|709419.3|33
1635771310000|2021-11-01 12:55:10|710431.9|709431.9|710431.8|709431.8|710921.4|709439.5|710414.6|708921.4|32
1635771320000|2021-11-01 12:55:20|710428.3|709428.3|710425.8|709425.8|710438.7|709438.7|710416.1|709416.1|34
1635771330000|2021-11-01 12:55:30|710432.3|709432.3|710421.8|709421.8|710432.3|709432.3|710417.3|709417.3|27
1635771340000|2021-11-01 12:55:40|710421.6|709421.6|710426.8|709426.8|710449.4|709449.4|710399.1|709399.1|32
1635771350000|2021-11-01 12:55:50|710422.4|709422.4|710416.2|709416.2|710426.9|709426.9|710416.2|709416.2|26
1635771360000|2021-11-01 12:56:00|710411|709411|710419.1|709419.1|710423.9|709423.9|710405.4|709405.4|23
1635771370000|2021-11-01 12:56:10|710416.2|709416.2|710375.4|709375.4|710418.2|709418.2|710363|709363|21
1635771380000|2021-11-01 12:56:20|710381.3|709381.3|710376.5|709376.5|710402.9|709402.9|710230.4|709230.4|32
1635771390000|2021-11-01 12:56:30|710379.9|709379.9|710406.5|709406.5|710889.2|709406.5|710355.9|708880.9|39
1635771400000|2021-11-01 12:56:40|710400.1|709400.1|710335.9|709335.9|710950.2|709436.9|710335.9|708947|37
1635771410000|2021-11-01 12:56:50|710348.1|709348.1|710335.8|709335.8|710874.5|709414.1|710331.7|708874.5|25
1635771420000|2021-11-01 12:57:00|710340|709340|710317.1|709317.1|710343.3|709343.3|710314.9|709314.9|31
1635771430000|2021-11-01 12:57:10|710317.4|709317.4|710349.7|709349.7|710373.6|709373.6|710311.1|709311.1|33
1635771440000|2021-11-01 12:57:20|710349.8|709349.8|710386.3|709386.3|710392.7|709392.7|710347.4|709347.4|33
1635771450000|2021-11-01 12:57:30|710386.8|709386.8|710440.9|709440.9|710450.8|709450.8|710383.4|709383.4|31
1635771460000|2021-11-01 12:57:40|710436.8|709436.8|710443.5|709443.5|710445.1|709445.1|710425.6|709425.6|31
1635771470000|2021-11-01 12:57:50|710443.7|709443.7|710459|709459|710464.4|709464.4|710431.9|709431.9|35
1635771480000|2021-11-01 12:58:00|710459.9|709459.9|710494.3|709494.3|710512.2|709512.2|710444.6|709444.6|31
1635771490000|2021-11-01 12:58:10|710494.9|709494.9|710493.9|709493.9|710495.8|709495.8|710480.7|709480.7|24
1635771500000|2021-11-01 12:58:20|710494|709494|710487.5|709487.5|710494.6|709494.6|710470.4|709470.4|32
1635771510000|2021-11-01 12:58:30|710488|709488|710538.9|709538.9|710549.7|709549.7|710488|709488|36
1635771520000|2021-11-01 12:58:40|710536.1|709536.1|710547.9|709547.9|710570.3|709570.3|710536.1|709536.1|34
1635771530000|2021-11-01 12:58:50|710544.8|709544.8|710569.9|709569.9|710571.1|709571.1|710544.2|709544.2|28
1635771540000|2021-11-01 12:59:00|710569.2|709569.2|710557.5|709557.5|710572.7|709572.7|710547.4|709547.4|31
1635771550000|2021-11-01 12:59:10|710548.8|709548.8|710579.8|709579.8|710579.8|709579.8|710535|709535|29
1635771560000|2021-11-01 12:59:20|710591.6|709591.6|710582.5|709582.5|710594.7|709594.7|710567.5|709567.5|32
1635771570000|2021-11-01 12:59:30|710580.3|709580.3|710577.4|709577.4|710588.5|709588.5|710567|709567|29
1635771580000|2021-11-01 12:59:40|710585.1|709585.1|710574.3|709574.3|710589.8|709589.8|710568.7|709568.7|28
1635771590000|2021-11-01 12:59:50|710568.9|709568.9|710588.2|709588.2|710604.6|709604.6|710567.5|709567.5|31
1635771600000|2021-11-01 13:00:00|710582.8|709582.8|710694|709694|710719.7|709719.7|710582.8|709582.8|37
1635771610000|2021-11-01 13:00:10|710697.5|709697.5|710660.8|709660.8|710720.7|709720.7|710658|709658|37
1635771620000|2021-11-01 13:00:20|710658.9|709658.9|710668.8|709668.8|710680.4|709680.4|710642|709642|33
1635771630000|2021-11-01 13:00:30|710668.9|709668.9|710730.8|709730.8|710754.2|709754.2|710668.9|709668.9|35
1635771640000|2021-11-01 13:00:40|710748|709748|710776.8|709776.8|710801.8|709801.8|710740.3|709740.3|38
1635771650000|2021-11-01 13:00:50|710773.9|709773.9|710720.1|709720.1|710773.9|709773.9|710698.3|709698.3|36
1635771660000|2021-11-01 13:01:00|710723.1|709723.1|710710.4|709710.4|710746.8|709746.8|710652.3|709652.3|39
1635771670000|2021-11-01 13:01:10|710748.4|709748.4|710796.7|709796.7|711297.1|709846|710748.4|709297.1|40
1635771680000|2021-11-01 13:01:20|710793.1|709793.1|710906.6|709906.6|711326.3|709906.6|710793.1|709326.3|37
1635771690000|2021-11-01 13:01:30|710896.6|709896.6|710898.8|709898.8|710902.8|709902.8|710888.5|709888.5|35
1635771700000|2021-11-01 13:01:40|710903.1|709903.1|710951.6|709951.6|711473.7|709968.9|710899.7|709473.7|34
1635771710000|2021-11-01 13:01:50|711442.2|709442.2|710902.2|709902.2|711442.2|709948.1|710902.2|709410.3|36
1635771720000|2021-11-01 13:02:00|710903.6|709903.6|710882.3|709882.3|711383.3|709905.2|710850.8|709361|33
1635771730000|2021-11-01 13:02:10|710882.5|709882.5|710853.8|709853.8|710892|709892|710850.6|709850.6|36
1635771740000|2021-11-01 13:02:20|710854.8|709854.8|710851.3|709851.3|711399|709879.3|710836.4|709351.2|36
1635771750000|2021-11-01 13:02:30|710848.8|709848.8|710764.9|709764.9|711341.1|709861.4|710760.3|709280|38
1635771760000|2021-11-01 13:02:40|710759|709759|710772.6|709772.6|711259.8|709797.5|710744.8|709247.7|35
1635771770000|2021-11-01 13:02:50|710776.8|709776.8|710813.5|709813.5|710813.5|709813.5|710766.6|709766.6|34
1635771780000|2021-11-01 13:03:00|710815.5|709815.5|710816.4|709816.4|710817.2|709817.2|710810.6|709810.6|35
1635771790000|2021-11-01 13:03:10|710817.2|709817.2|710817.2|709817.2|710829.8|709829.8|710815.3|709815.3|25
1635771800000|2021-11-01 13:03:20|710818.6|709818.6|710817.5|709817.5|710821.7|709821.7|710816.7|709816.7|21
1635771810000|2021-11-01 13:03:30|710819.6|709819.6|710851.3|709851.3|710869.4|709869.4|710817|709817|32
1635771820000|2021-11-01 13:03:40|710861.2|709861.2|710856.4|709856.4|710869.5|709869.5|710853.3|709853.3|29
1635771830000|2021-11-01 13:03:50|710859.5|709859.5|710858|709858|710865.7|709865.7|710856|709856|28
1635771840000|2021-11-01 13:04:00|710858.7|709858.7|710840.9|709840.9|711341.4|709864|710832.3|709341.4|37
1635771850000|2021-11-01 13:04:10|710839.2|709839.2|710871.1|709871.1|710881.9|709881.9|710839.1|709839.1|30
1635771860000|2021-11-01 13:04:20|711380.2|709380.2|710892.6|709892.6|711380.2|709916.7|710875.7|709380.2|34
1635771870000|2021-11-01 13:04:30|710901|709901|710875|709875|710902|709902|710873.2|709873.2|36
1635771880000|2021-11-01 13:04:40|710898|709898|710894.4|709894.4|710898|709898|710888.3|709888.3|24
1635771890000|2021-11-01 13:04:50|710892.9|709892.9|710894.5|709894.5|710895.5|709895.5|710889.9|709889.9|22
1635771900000|2021-11-01 13:05:00|710894.8|709894.8|710847.7|709847.7|710894.8|709894.8|710843.5|709843.5|34
1635771910000|2021-11-01 13:05:10|710848.3|709848.3|710824.2|709824.2|711349.2|709861.4|710819.2|709349.2|28
1635771920000|2021-11-01 13:05:20|710824|709824|710834.1|709834.1|710845.6|709845.6|710820.8|709820.8|22
1635771930000|2021-11-01 13:05:30|710833.8|709833.8|711313.4|709313.4|711313.4|709840.1|710824.6|709312.7|33
1635771940000|2021-11-01 13:05:40|710827.4|709827.4|710954.2|709954.2|710960.3|709960.3|710827.4|709827.4|39
1635771950000|2021-11-01 13:05:50|710958.4|709958.4|710975.3|709975.3|710979|709979|710955.2|709955.2|33
1635771960000|2021-11-01 13:06:00|710983.6|709983.6|710891|709891|711485.4|710008.3|710889.1|709387.9|34
1635771970000|2021-11-01 13:06:10|710906.2|709906.2|710906.5|709906.5|711402.9|709906.5|710843.1|709391.9|34
1635771980000|2021-11-01 13:06:20|710916|709916|710898.8|709898.8|711404|709924.5|710888.3|709401.9|38
1635771990000|2021-11-01 13:06:30|710901.4|709901.4|710895.9|709895.9|711394.7|709901.4|710887.9|709383.2|35
1635772000000|2021-11-01 13:06:40|710893.4|709893.4|710905.7|709905.7|710905.7|709905.7|710891.9|709891.9|30
1635772010000|2021-11-01 13:06:50|710904.6|709904.6|710909.3|709909.3|711421.2|709933.1|710903.7|709415.4|28
1635772020000|2021-11-01 13:07:00|710904.6|709904.6|710912.1|709912.1|711435.5|709940.8|710889.3|709390.4|33
1635772030000|2021-11-01 13:07:10|710900.9|709900.9|711411|709411|711419|709907.2|710892.4|709397.6|34
1635772040000|2021-11-01 13:07:20|710896.3|709896.3|711398.3|709398.3|711414.1|709900.5|710896.3|709393.9|26
1635772050000|2021-11-01 13:07:30|711398.4|709398.4|710988.7|709988.7|711496.3|710003|710906.8|709391.7|33
1635772060000|2021-11-01 13:07:40|710987.7|709987.7|710989.7|709989.7|710992|709992|710986.5|709986.5|23
1635772070000|2021-11-01 13:07:50|710980.5|709980.5|710995.9|709995.9|711001.4|710001.4|710970.2|709970.2|36
1635772080000|2021-11-01 13:08:00|710996.1|709996.1|711596.2|709596.2|711602.3|710104.1|710995.3|709588.5|35
1635772090000|2021-11-01 13:08:10|711596.5|709596.5|711604|709604|711605.2|709605.2|711581.2|709581.2|31
1635772100000|2021-11-01 13:08:20|711603.5|709603.5|711186|710186|711695.3|710189.5|711126.8|709603.5|34
1635772110000|2021-11-01 13:08:30|711183.7|710183.7|711230.1|710230.1|711705.4|710230.1|711182.9|709677.3|37
1635772120000|2021-11-01 13:08:40|711214.6|710214.6|711229.5|710229.5|711240.7|710240.7|711196.7|710196.7|40
1635772130000|2021-11-01 13:08:50|711235.4|710235.4|711233.2|710233.2|711241.7|710241.7|711220.4|710220.4|36
1635772140000|2021-11-01 13:09:00|711228.7|710228.7|711235|710235|711235|710235|711228|710228|33
1635772150000|2021-11-01 13:09:10|711234.6|710234.6|711232.4|710232.4|711241.3|710241.3|711226.1|710226.1|36
1635772160000|2021-11-01 13:09:20|711232.1|710232.1|711251.8|710251.8|711765.1|710286.6|711209.5|709733.6|40
1635772170000|2021-11-01 13:09:30|711252.6|710252.6|711231.7|710231.7|711752.4|710257.9|711230.5|709747.2|36
1635772180000|2021-11-01 13:09:40|711229.4|710229.4|711231.8|710231.8|711755.6|710275.6|711222.7|709755.6|37
1635772190000|2021-11-01 13:09:50|711229.1|710229.1|711230.5|710230.5|711234.9|710234.9|711228|710228|22
1635772200000|2021-11-01 13:10:00|711230.6|710230.6|711249.1|710249.1|711282.7|710282.7|711214.2|710214.2|36
1635772210000|2021-11-01 13:10:10|711259.6|710259.6|711257.6|710257.6|711273.2|710273.2|711243.7|710243.7|34
1635772220000|2021-11-01 13:10:20|711261.2|710261.2|711259.4|710259.4|711748.7|710285.7|711242.2|709748.7|33
1635772230000|2021-11-01 13:10:30|711231.6|710231.6|711220.1|710220.1|711265.4|710265.4|711216.1|710216.1|38
1635772240000|2021-11-01 13:10:40|711227.4|710227.4|711154.2|710154.2|711239.1|710239.1|711149.2|710149.2|40
1635772250000|2021-11-01 13:10:50|711153.8|710153.8|711114.5|710114.5|711176.7|710176.7|711099.1|710099.1|38
1635772260000|2021-11-01 13:11:00|711104.8|710104.8|711101|710101|711108.6|710108.6|711091.7|710091.7|36
1635772270000|2021-11-01 13:11:10|711099.2|710099.2|711049.4|710049.4|711104.6|710104.6|711047.2|710047.2|29
1635772280000|2021-11-01 13:11:20|711049.8|710049.8|711647.8|709647.8|711708.4|710208.2|711049.5|709647.8|39
1635772290000|2021-11-01 13:11:30|711649.3|709649.3|711651.4|709651.4|711677.3|710172|711150.8|709649.3|36
1635772300000|2021-11-01 13:11:40|711655|709655|711168|710168|711669.7|710168|711125.4|709620|32
1635772310000|2021-11-01 13:11:50|711150.8|710150.8|711057|710057|711599.1|710150.8|711054.3|709598.7|37
1635772320000|2021-11-01 13:12:00|711056.3|710056.3|711037.9|710037.9|711565.1|710081.9|711026|709565.1|36
1635772330000|2021-11-01 13:12:10|711042.4|710042.4|711058|710058|711596.7|710105.2|711032.3|709561.2|39
1635772340000|2021-11-01 13:12:20|711058.5|710058.5|711051.2|710051.2|711069|710069|711050.1|710050.1|31
1635772350000|2021-11-01 13:12:30|711050.7|710050.7|711046.9|710046.9|711540.5|710050.9|711025.9|709540.5|28
1635772360000|2021-11-01 13:12:40|711037.2|710037.2|711021.4|710021.4|711049|710049|711021.4|710021.4|25
1635772370000|2021-11-01 13:12:50|711036.9|710036.9|710998.8|709998.8|711036.9|710036.9|710992.9|709992.9|30
1635772380000|2021-11-01 13:13:00|711000.4|710000.4|710954.7|709954.7|711021.5|710021.5|710953.5|709953.5|27
1635772390000|2021-11-01 13:13:10|710955|709955|710947.2|709947.2|710973.4|709973.4|710914.2|709914.2|36
1635772400000|2021-11-01 13:13:20|710961|709961|710948.4|709948.4|710963.2|709963.2|710937.7|709937.7|31
1635772410000|2021-11-01 13:13:30|710944.2|709944.2|710992.1|709992.1|710992.1|709992.1|710937.4|709937.4|32
1635772420000|2021-11-01 13:13:40|710988.3|709988.3|710939.3|709939.3|711034.5|710034.5|710934.3|709934.3|37
1635772430000|2021-11-01 13:13:50|710936.3|709936.3|710892.2|709892.2|711401.4|709959.5|710888.8|709389.2|35
1635772440000|2021-11-01 13:14:00|710897.3|709897.3|710892.4|709892.4|710920.4|709920.4|710890.5|709890.5|36
1635772450000|2021-11-01 13:14:10|710905.2|709905.2|710868.3|709868.3|711390.3|709905.2|710854.4|709389.5|37
1635772460000|2021-11-01 13:14:20|710867.1|709867.1|710873.7|709873.7|711383|709889|710839.6|709376.7|34
1635772470000|2021-11-01 13:14:30|710873.8|709873.8|710871.2|709871.2|710883.2|709883.2|710865.5|709865.5|29
1635772480000|2021-11-01 13:14:40|710882.8|709882.8|710893.8|709893.8|710900.8|709900.8|710869.9|709869.9|39
1635772490000|2021-11-01 13:14:50|710898.3|709898.3|711058.2|710058.2|711065.7|710065.7|710893.7|709893.7|35
1635772500000|2021-11-01 13:15:00|711053.6|710053.6|711030.5|710030.5|711537|710057.3|711029.8|709535.3|37
1635772510000|2021-11-01 13:15:10|711055|710055|711196.1|710196.1|711211.1|710211.1|711049.2|710049.2|39
1635772520000|2021-11-01 13:15:20|711185.8|710185.8|711620.5|709620.5|711675.5|710196.6|711130.2|709614.5|36
1635772530000|2021-11-01 13:15:30|711625.7|709625.7|711088.2|710088.2|711631.1|710124.2|711088.2|709619.1|33
1635772540000|2021-11-01 13:15:40|711569.5|709569.5|711025.7|710025.7|711569.5|710086.8|711025.7|709569.5|36
1635772550000|2021-11-01 13:15:50|711018.9|710018.9|711030.9|710030.9|711033.6|710033.6|711016.3|710016.3|30
1635772560000|2021-11-01 13:16:00|711033.2|710033.2|711029.8|710029.8|711047.7|710047.7|711028.3|710028.3|35
1635772570000|2021-11-01 13:16:10|711029.5|710029.5|711071.2|710071.2|711530.9|710088.5|711028.8|709530.9|36
1635772580000|2021-11-01 13:16:20|711069.9|710069.9|711036.1|710036.1|711078.5|710078.5|711036.1|710036.1|36
1635772590000|2021-11-01 13:16:30|711529.4|709529.4|710998.1|709998.1|711529.4|710034.2|710998.1|709511.2|36
1635772600000|2021-11-01 13:16:40|710989|709989|710969|709969|710991.9|709991.9|710966.3|709966.3|36
1635772610000|2021-11-01 13:16:50|710968.2|709968.2|710958.6|709958.6|710980.7|709980.7|710956.2|709956.2|29
1635772620000|2021-11-01 13:17:00|710955.7|709955.7|710984.2|709984.2|710995.5|709995.5|710955.7|709955.7|31
1635772630000|2021-11-01 13:17:10|710983.8|709983.8|710987.1|709987.1|710987.3|709987.3|710983.4|709983.4|24
1635772640000|2021-11-01 13:17:20|710986.4|709986.4|710984.6|709984.6|710988.9|709988.9|710979.1|709979.1|25
1635772650000|2021-11-01 13:17:30|710985.8|709985.8|710967|709967|710993.8|709993.8|710967|709967|31
1635772660000|2021-11-01 13:17:40|710967.1|709967.1|710967.3|709967.3|710970.5|709970.5|710965.7|709965.7|24
1635772670000|2021-11-01 13:17:50|710968.5|709968.5|710831.1|709831.1|711383.1|709968.5|710823.6|709328|38
1635772680000|2021-11-01 13:18:00|710827.8|709827.8|710834.2|709834.2|710842.1|709842.1|710816.1|709816.1|35
1635772690000|2021-11-01 13:18:10|710766.1|709766.1|710828.6|709828.6|711322.7|709836.7|710760.6|709265.3|39
1635772700000|2021-11-01 13:18:20|710820|709820|710959.2|709959.2|711454|709978.3|710820|709325.5|39
1635772710000|2021-11-01 13:18:30|710960|709960|711469.6|709469.6|711473.8|709960.6|710958.7|709450.3|34
1635772720000|2021-11-01 13:18:40|711473.6|709473.6|710966.6|709966.6|711482.7|709989.3|710963.8|709465.9|36
1635772730000|2021-11-01 13:18:50|710966.1|709966.1|711010.6|710010.6|711514.5|710022.8|710966.1|709484|38
1635772740000|2021-11-01 13:19:00|711010.2|710010.2|711493.3|709493.3|711494.3|710023.1|710997.5|709491.4|32
1635772750000|2021-11-01 13:19:10|711494.3|709494.3|711000|710000|711504.7|710024.7|710957.9|709492.2|35
1635772760000|2021-11-01 13:19:20|710997.8|709997.8|710933.2|709933.2|711503.9|710004|710925.8|709443.6|39
1635772770000|2021-11-01 13:19:30|710945.2|709945.2|710948|709948|711437.8|709948.1|710924.5|709404.3|35
1635772780000|2021-11-01 13:19:40|710946.4|709946.4|711523.5|709523.5|711532.6|710013.1|710944.6|709478.7|37
1635772790000|2021-11-01 13:19:50|711527|709527|711009.1|710009.1|711531.5|710029.5|711006.4|709524.7|37
1635772800000|2021-11-01 13:20:00|711007.5|710007.5|711539.2|709539.2|711556.6|710052|711006.4|709525.3|34
1635772810000|2021-11-01 13:20:10|711533.8|709533.8|711025|710025|711535.4|710029.7|711022.5|709519.5|27
1635772820000|2021-11-01 13:20:20|711024.9|710024.9|711012.7|710012.7|711026.4|710026.4|711006|710006|31
1635772830000|2021-11-01 13:20:30|711012.3|710012.3|710985.8|709985.8|711030.8|710030.8|710985.8|709985.8|33
1635772840000|2021-11-01 13:20:40|710985.2|709985.2|710984.9|709984.9|710989.4|709989.4|710984.9|709984.9|28
1635772850000|2021-11-01 13:20:50|710985.3|709985.3|710987.2|709987.2|710989.8|709989.8|710984|709984|24
1635772860000|2021-11-01 13:21:00|710987.3|709987.3|710990.5|709990.5|711002|710002|710987.2|709987.2|28
1635772870000|2021-11-01 13:21:10|710990.6|709990.6|710989.4|709989.4|710992.1|709992.1|710989.4|709989.4|26
1635772880000|2021-11-01 13:21:20|710988.9|709988.9|710983.3|709983.3|710989.8|709989.8|710976.7|709976.7|30
1635772890000|2021-11-01 13:21:30|710972.6|709972.6|710981.3|709981.3|710983.8|709983.8|710972.6|709972.6|30
1635772900000|2021-11-01 13:21:40|710973.8|709973.8|710987.3|709987.3|710989.1|709989.1|710973.6|709973.6|29
1635772910000|2021-11-01 13:21:50|710986.1|709986.1|711037.6|710037.6|711037.6|710037.6|710978.5|709978.5|31
1635772920000|2021-11-01 13:22:00|711073.8|710073.8|711091.1|710091.1|711104|710104|711043.6|710043.6|39
1635772930000|2021-11-01 13:22:10|711091.4|710091.4|711064.7|710064.7|711092.7|710092.7|711061.7|710061.7|34
1635772940000|2021-11-01 13:22:20|711064.2|710064.2|711086.9|710086.9|711094.6|710094.6|711049.2|710049.2|32
1635772950000|2021-11-01 13:22:30|711088.4|710088.4|711098.6|710098.6|711113.6|710113.6|711085|710085|26
1635772960000|2021-11-01 13:22:40|711101.3|710101.3|711698.9|709698.9|711713.7|710207.2|711099.2|709683|32
1635772970000|2021-11-01 13:22:50|711704.1|709704.1|711198.6|710198.6|711721.9|710213.4|711198.6|709696.2|33
1635772980000|2021-11-01 13:23:00|711207.3|710207.3|711693.9|709693.9|711712.7|710207.3|711197.8|709691.3|31
1635772990000|2021-11-01 13:23:10|711695.7|709695.7|711707.4|709707.4|711712|710209.3|711204.5|709682.1|34
1635773000000|2021-11-01 13:23:20|711712.1|709712.1|711695.1|709695.1|711718.4|710226.3|711204.3|709694.2|30
1635773010000|2021-11-01 13:23:30|711696|709696|711694.9|709694.9|711703.1|709703.1|711693|709693|22
1635773020000|2021-11-01 13:23:40|711692.6|709692.6|711705.7|709705.7|711714.9|710196|711196|709675.1|38
1635773030000|2021-11-01 13:23:50|711703.8|709703.8|711204.3|710204.3|711720.9|710216.4|711201.4|709700.7|31
1635773040000|2021-11-01 13:24:00|711204|710204|711280.1|710280.1|711813.6|710299.1|711198.7|709779.3|37
1635773050000|2021-11-01 13:24:10|711775.8|709775.8|711817.5|709817.5|711820.4|710307.1|711293.6|709775.8|39
1635773060000|2021-11-01 13:24:20|711812.9|709812.9|711853.5|709853.5|711854.8|710351.6|711330.5|709800.3|40
1635773070000|2021-11-01 13:24:30|711848.2|709848.2|711373.7|710373.7|711853.5|710384.3|711363.2|709844|38
1635773080000|2021-11-01 13:24:40|711387|710387|711892.9|709892.9|711950.8|710446.2|711376.6|709892.9|38
1635773090000|2021-11-01 13:24:50|711892.5|709892.5|711906.8|709906.8|711917.5|709917.5|711857.2|709857.2|28
1635773100000|2021-11-01 13:25:00|711906.4|709906.4|711923.7|709923.7|711964|710449.4|711441.8|709897.5|39
1635773110000|2021-11-01 13:25:10|711924.8|709924.8|711450.3|710450.3|711933.3|710458.6|711418.5|709924.8|37
1635773120000|2021-11-01 13:25:20|711451.9|710451.9|711540.4|710540.4|711543.2|710543.2|711439|710439|39
1635773130000|2021-11-01 13:25:30|711540.8|710540.8|711567.4|710567.4|711569.4|710569.4|711538.5|710538.5|36
1635773140000|2021-11-01 13:25:40|711566.2|710566.2|711583.6|710583.6|711590.9|710590.9|711564.1|710564.1|37
1635773150000|2021-11-01 13:25:50|711582.4|710582.4|711662.7|710662.7|711669.1|710669.1|711572|710572|35
1635773160000|2021-11-01 13:26:00|711665|710665|711660.2|710660.2|711670.1|710670.1|711648.1|710648.1|32
1635773170000|2021-11-01 13:26:10|711659.7|710659.7|711630.6|710630.6|711660.7|710660.7|711610.7|710610.7|29
1635773180000|2021-11-01 13:26:20|711628.3|710628.3|711602.4|710602.4|711629.9|710629.9|711575.1|710575.1|36
1635773190000|2021-11-01 13:26:30|711599.7|710599.7|711606.8|710606.8|711608.6|710608.6|711594.7|710594.7|26
1635773200000|2021-11-01 13:26:40|711593.6|710593.6|711593.3|710593.3|711599|710599|711575.7|710575.7|28
1635773210000|2021-11-01 13:26:50|711579.8|710579.8|711568.3|710568.3|711590|710590|711568.3|710568.3|25
1635773220000|2021-11-01 13:27:00|711568.8|710568.8|711542.7|710542.7|711573.1|710573.1|711516.3|710516.3|38
1635773230000|2021-11-01 13:27:10|711540.2|710540.2|711538.2|710538.2|711554.2|710554.2|711537.4|710537.4|29
1635773240000|2021-11-01 13:27:20|711537|710537|711560.3|710560.3|711561.8|710561.8|711537|710537|35
1635773250000|2021-11-01 13:27:30|711557.6|710557.6|711574.3|710574.3|711595.4|710595.4|711557.6|710557.6|22
1635773260000|2021-11-01 13:27:40|711578.2|710578.2|711592.3|710592.3|711601.7|710601.7|711575.1|710575.1|29
1635773270000|2021-11-01 13:27:50|711594.4|710594.4|711585|710585|711597.6|710597.6|711583.9|710583.9|36
1635773280000|2021-11-01 13:28:00|711586.4|710586.4|711593.4|710593.4|711604|710604|711583.9|710583.9|32
1635773290000|2021-11-01 13:28:10|711593.1|710593.1|711570.9|710570.9|711597.3|710597.3|711570.9|710570.9|30
1635773300000|2021-11-01 13:28:20|711571.4|710571.4|711682.6|710682.6|711684.6|710684.6|711571.4|710571.4|32
1635773310000|2021-11-01 13:28:30|711679.6|710679.6|711645.6|710645.6|711680.6|710680.6|711637.2|710637.2|33
1635773320000|2021-11-01 13:28:40|711645.2|710645.2|711681.9|710681.9|711686|710686|711640.8|710640.8|31
1635773330000|2021-11-01 13:28:50|711677.2|710677.2|711675.2|710675.2|711694|710694|711670.3|710670.3|34
1635773340000|2021-11-01 13:29:00|711678.5|710678.5|712360.1|710360.1|712360.1|710892.9|711678.5|710360.1|32
1635773350000|2021-11-01 13:29:10|712356.4|710356.4|712364.5|710364.5|712395.2|710907.1|711866.4|710347.7|39
1635773360000|2021-11-01 13:29:20|712365.3|710365.3|711865.3|710865.3|712407.5|710899.8|711865.3|710361.5|35
1635773370000|2021-11-01 13:29:30|711865.7|710865.7|712262.4|710262.4|712341.6|710867.1|711787.3|710262.4|31
1635773380000|2021-11-01 13:29:40|712260.4|710260.4|712239.6|710239.6|712266.9|710759.7|711735.4|710230.2|38
1635773390000|2021-11-01 13:29:50|712241|710241|711705|710705|712265.4|710729.8|711704.8|710209.4|28
1635773400000|2021-11-01 13:30:00|712206.6|710206.6|711704.3|710704.3|712272.3|710783.3|711689.2|710189.4|37
1635773410000|2021-11-01 13:30:10|712206.4|710206.4|712259.4|710259.4|712259.4|710767.4|711681|710193.8|40
1635773420000|2021-11-01 13:30:20|711742.7|710742.7|711777.6|710777.6|712271|710790.7|711735.7|710232.2|39
1635773430000|2021-11-01 13:30:30|711767.6|710767.6|712257.6|710257.6|712315.3|710813.7|711767.6|710257.6|39
1635773440000|2021-11-01 13:30:40|712278.9|710278.9|712362.5|710362.5|712385.6|710877.4|711787.2|710267.8|40
1635773450000|2021-11-01 13:30:50|712352.3|710352.3|711831.9|710831.9|712352.3|710863.4|711811.2|710328.8|40
1635773460000|2021-11-01 13:31:00|711832.4|710832.4|711864.4|710864.4|712355.5|710867.2|711816.2|710328.6|39
1635773470000|2021-11-01 13:31:10|711869.4|710869.4|711917.9|710917.9|712380.2|710934.1|711862.3|710357.6|38
1635773480000|2021-11-01 13:31:20|711919.2|710919.2|711928.3|710928.3|711950.5|710950.5|711908.6|710908.6|32
1635773490000|2021-11-01 13:31:30|711928.8|710928.8|711902|710902|711951.4|710951.4|711902|710902|38
1635773500000|2021-11-01 13:31:40|711903.8|710903.8|711885.1|710885.1|711919|710919|711885.1|710885.1|38
1635773510000|2021-11-01 13:31:50|711883|710883|711841.4|710841.4|711916.3|710916.3|711840|710840|38
1635773520000|2021-11-01 13:32:00|711841|710841|711906.6|710906.6|712431.9|710941.8|711835.3|710392.2|38
1635773530000|2021-11-01 13:32:10|711904|710904|712439.2|710439.2|712440|710941.9|711902.2|710400.8|35
1635773540000|2021-11-01 13:32:20|712439|710439|711896.4|710896.4|712442.8|710943|711891.3|710399.3|28
1635773550000|2021-11-01 13:32:30|711896.6|710896.6|711989.9|710989.9|712512.9|711005.5|711895.5|710448.6|35
1635773560000|2021-11-01 13:32:40|711988.6|710988.6|711989|710989|712492.1|711007.4|711987|710487.5|29
1635773570000|2021-11-01 13:32:50|711993.7|710993.7|711994.3|710994.3|711994.3|710994.3|711967.2|710967.2|32
1635773580000|2021-11-01 13:33:00|711980.4|710980.4|711978.5|710978.5|712000.3|711000.3|711965.9|710965.9|28
1635773590000|2021-11-01 13:33:10|711978.4|710978.4|712485.4|710485.4|712496.3|710995.9|711971.1|710473.4|31
1635773600000|2021-11-01 13:33:20|711962.5|710962.5|711898.5|710898.5|712480.3|710975.6|711888.3|710399|36
1635773610000|2021-11-01 13:33:30|711896.7|710896.7|711886.8|710886.8|712402.2|710913.5|711867.7|710376.1|35
1635773620000|2021-11-01 13:33:40|711879.8|710879.8|711926.2|710926.2|712400.8|710931.3|711867.7|710366.3|36
1635773630000|2021-11-01 13:33:50|711926|710926|711902.5|710902.5|712430.5|710942.4|711902.5|710399.8|34
1635773640000|2021-11-01 13:34:00|711888.7|710888.7|712368.2|710368.2|712389.1|710912.2|711846.2|710368.2|39
1635773650000|2021-11-01 13:34:10|712380.2|710380.2|711888|710888|712408.3|710906.8|711884|710364.7|35
1635773660000|2021-11-01 13:34:20|711887.8|710887.8|711879|710879|712387.3|710904.2|711867.7|710387.3|30
1635773670000|2021-11-01 13:34:30|711878.3|710878.3|712391.5|710391.5|712418.8|710919.8|711864.1|710368.4|34
1635773680000|2021-11-01 13:34:40|712394.7|710394.7|711877.3|710877.3|712396.6|710893.2|711860.9|710390.2|28
1635773690000|2021-11-01 13:34:50|711875.1|710875.1|711881.2|710881.2|712393.7|710905.7|711850.7|710393.7|31
1635773700000|2021-11-01 13:35:00|711877.2|710877.2|711868|710868|711892|710892|711861.1|710861.1|31
1635773710000|2021-11-01 13:35:10|711867.2|710867.2|711969.5|710969.5|711980.2|710980.2|711863.6|710863.6|35
1635773720000|2021-11-01 13:35:20|711977.5|710977.5|711942.3|710942.3|711978.6|710978.6|711940|710940|28
1635773730000|2021-11-01 13:35:30|711944|710944|711993.4|710993.4|712003.1|711003.1|711942.6|710942.6|34
1635773740000|2021-11-01 13:35:40|711995.8|710995.8|712043|711043|712064.2|711064.2|711994.8|710994.8|32
1635773750000|2021-11-01 13:35:50|712044.3|711044.3|712059.3|711059.3|712078.9|711078.9|712044.3|711044.3|35
1635773760000|2021-11-01 13:36:00|712063.7|711063.7|712066.4|711066.4|712079.7|711079.7|712062.9|711062.9|25
1635773770000|2021-11-01 13:36:10|712066|711066|712063.8|711063.8|712098|711098|712063.8|711063.8|30
1635773780000|2021-11-01 13:36:20|712064|711064|712076.8|711076.8|712086.8|711086.8|712064|711064|33
1635773790000|2021-11-01 13:36:30|712073.8|711073.8|712071.3|711071.3|712078.4|711078.4|712055.9|711055.9|35
1635773800000|2021-11-01 13:36:40|712074|711074|712048.9|711048.9|712094|711094|712048.9|711048.9|36
1635773810000|2021-11-01 13:36:50|712054|711054|712103.5|711103.5|712111.3|711111.3|712043|711043|34
1635773820000|2021-11-01 13:37:00|712099.2|711099.2|712104.3|711104.3|712593.5|711129.2|712071.1|710590.9|36
1635773830000|2021-11-01 13:37:10|712104.1|711104.1|712085.6|711085.6|712585.2|711122.3|712066.9|710572.8|40
1635773840000|2021-11-01 13:37:20|712087.6|711087.6|712061.4|711061.4|712590.9|711115.4|712060.7|710590.9|37
1635773850000|2021-11-01 13:37:30|712051.5|711051.5|712057.6|711057.6|712613|711095.2|712049.7|710588.9|38
1635773860000|2021-11-01 13:37:40|712054.8|711054.8|712095.6|711095.6|712573.9|711095.6|712048.4|710556|34
1635773870000|2021-11-01 13:37:50|712078.1|711078.1|712564.7|710564.7|712588.3|711084.7|712066.2|710564.7|29
1635773880000|2021-11-01 13:38:00|712564.4|710564.4|711970.9|710970.9|712564.4|711067.4|711966.8|710487.5|37
1635773890000|2021-11-01 13:38:10|711971.3|710971.3|711988.1|710988.1|712466.1|710993.2|711881.9|710400.8|31
1635773900000|2021-11-01 13:38:20|711987.4|710987.4|711931.6|710931.6|712000.8|711000.8|711927|710927|38
1635773910000|2021-11-01 13:38:30|711933.6|710933.6|712388.6|710388.6|712417.9|710933.6|711883.5|710382.6|35
1635773920000|2021-11-01 13:38:40|712386.2|710386.2|711864|710864|712389.1|710904.9|711864|710386.2|31
1635773930000|2021-11-01 13:38:50|711858.1|710858.1|711868.5|710868.5|711872.1|710872.1|711856.3|710856.3|31
1635773940000|2021-11-01 13:39:00|711868.7|710868.7|711872.4|710872.4|711872.4|710872.4|711854.3|710854.3|37
1635773950000|2021-11-01 13:39:10|711872.2|710872.2|711855.4|710855.4|711886.4|710886.4|711853.4|710853.4|35
1635773960000|2021-11-01 13:39:20|711843.7|710843.7|711808.9|710808.9|711849|710849|711797.4|710797.4|35
1635773970000|2021-11-01 13:39:30|711828.7|710828.7|711680.5|710680.5|712340.5|710828.7|711662.7|710217.3|38
1635773980000|2021-11-01 13:39:40|711678.7|710678.7|712105.6|710105.6|712121.3|710689.5|711612.3|710105.6|39
1635773990000|2021-11-01 13:39:50|712095.5|710095.5|711628.8|710628.8|712099.7|710635.9|711576|710095.5|38
1635774000000|2021-11-01 13:40:00|711646.1|710646.1|711612.4|710612.4|712134.8|710660.6|711589.2|710122|40
1635774010000|2021-11-01 13:40:10|711611.4|710611.4|711567.4|710567.4|711611.4|710611.4|711567.4|710567.4|35
1635774020000|2021-11-01 13:40:20|711569.9|710569.9|711575.3|710575.3|711575.3|710575.3|711558.4|710558.4|29
1635774030000|2021-11-01 13:40:30|711569.3|710569.3|711582.1|710582.1|712113.8|710625.6|711569.3|710113.8|37
1635774040000|2021-11-01 13:40:40|711591.2|710591.2|711571.3|710571.3|712125.6|710617.3|711562.9|710113|35
1635774050000|2021-11-01 13:40:50|711566.3|710566.3|711754.2|710754.2|711767.9|710767.9|711559.2|710559.2|37
1635774060000|2021-11-01 13:41:00|711752.8|710752.8|711721|710721|712230.6|710766.5|711721|710230.6|33
1635774070000|2021-11-01 13:41:10|711664.3|710664.3|711675|710675|711688.5|710688.5|711664.3|710664.3|33
1635774080000|2021-11-01 13:41:20|711675.2|710675.2|711619.3|710619.3|712178.1|710679.6|711619.3|710176.8|32
1635774090000|2021-11-01 13:41:30|711622.7|710622.7|711570.8|710570.8|712098.2|710629|711566.4|710098.2|34
1635774100000|2021-11-01 13:41:40|711569|710569|711596.2|710596.2|711602.5|710602.5|711543.6|710543.6|35
1635774110000|2021-11-01 13:41:50|711596.8|710596.8|711557.3|710557.3|711596.8|710596.8|711540.5|710540.5|35
1635774120000|2021-11-01 13:42:00|711555.3|710555.3|711510.3|710510.3|711555.3|710555.3|711487|710487|35
1635774130000|2021-11-01 13:42:10|711510.7|710510.7|711528.9|710528.9|711530.3|710530.3|711499.9|710499.9|35
1635774140000|2021-11-01 13:42:20|711529|710529|711548.8|710548.8|711548.8|710548.8|711513.4|710513.4|36
1635774150000|2021-11-01 13:42:30|711538.8|710538.8|711619.2|710619.2|712038.8|710648.2|711520.6|710038.8|36
1635774160000|2021-11-01 13:42:40|711620.2|710620.2|711578.4|710578.4|711620.2|710620.2|711532.8|710532.8|37
1635774170000|2021-11-01 13:42:50|711589|710589|711585.5|710585.5|712082|710628.5|711556.5|710082|38
1635774180000|2021-11-01 13:43:00|711586.3|710586.3|711565.9|710565.9|711606.6|710606.6|711550.6|710550.6|39
1635774190000|2021-11-01 13:43:10|711579.7|710579.7|711596|710596|712071.6|710596|711553.1|710071.6|35
1635774200000|2021-11-01 13:43:20|711605.8|710605.8|711573.4|710573.4|711616.6|710616.6|711559.9|710559.9|37
1635774210000|2021-11-01 13:43:30|711562.1|710562.1|711638.4|710638.4|712114.4|710638.4|711556.6|710058.4|32
1635774220000|2021-11-01 13:43:40|711653.2|710653.2|711625.7|710625.7|712134.8|710653.2|711615.5|710116.4|33
1635774230000|2021-11-01 13:43:50|711643.1|710643.1|711660.6|710660.6|712147.6|710663.1|711627.4|710147.3|33
1635774240000|2021-11-01 13:44:00|711652.3|710652.3|711587.5|710587.5|712088.9|710668.9|711587.5|710088.9|33
1635774250000|2021-11-01 13:44:10|711594.5|710594.5|711999.7|709999.7|712081.8|710604.7|711497.3|709997.8|35
1635774260000|2021-11-01 13:44:20|712000.1|710000.1|711525.6|710525.6|712038.9|710553.4|711484.1|709998.7|34
1635774270000|2021-11-01 13:44:30|711524.4|710524.4|711450.4|710450.4|712030.6|710536.6|711445.9|709948.5|34
1635774280000|2021-11-01 13:44:40|711451.1|710451.1|711852.4|709852.4|711954.9|710451.1|711370.4|709852.4|34
1635774290000|2021-11-01 13:44:50|711868.1|709868.1|711379.2|710379.2|711900.7|710401.6|711366.7|709864.3|36
1635774300000|2021-11-01 13:45:00|711874.1|709874.1|711385.9|710385.9|711896.7|710399.5|711349.3|709854.7|28
1635774310000|2021-11-01 13:45:10|711367.1|710367.1|711907.8|709907.8|711939.5|710422|711367.1|709870.1|36
1635774320000|2021-11-01 13:45:20|711905.9|709905.9|711341.6|710341.6|711925.2|710413.5|711338.9|709854|34
1635774330000|2021-11-01 13:45:30|711862.3|709862.3|711299.3|710299.3|711862.3|710370.6|711299.3|709806.1|37
1635774340000|2021-11-01 13:45:40|711299.5|710299.5|711789.8|709789.8|711797.7|710300.4|711287.1|709778.5|27
1635774350000|2021-11-01 13:45:50|711790|709790|711290.6|710290.6|711801.5|710302.9|711284.5|709787.1|24
1635774360000|2021-11-01 13:46:00|711289|710289|711268.4|710268.4|711768.3|710302.2|711264.5|709764|25
1635774370000|2021-11-01 13:46:10|711780.2|709780.2|711768.6|709768.6|711790.4|710289.5|711255.3|709768.2|34
1635774380000|2021-11-01 13:46:20|711293.1|710293.1|711316.2|710316.2|711834.8|710350.3|711286.6|709810.2|38
1635774390000|2021-11-01 13:46:30|711315.7|710315.7|711301.8|710301.8|711816.7|710316.3|711289|709788|29
1635774400000|2021-11-01 13:46:40|711295.1|710295.1|711312|710312|711802.6|710315|711290.4|709787.3|22
1635774410000|2021-11-01 13:46:50|711313.1|710313.1|711361.2|710361.2|711849.1|710378.2|711313.1|709814.4|35
1635774420000|2021-11-01 13:47:00|711359|710359|711829.3|709829.3|711847.3|710359|711326.7|709828.6|38
1635774430000|2021-11-01 13:47:10|711831.3|709831.3|711366.6|710366.6|711834.4|710371|711340.6|709831.3|37
1635774440000|2021-11-01 13:47:20|711367.8|710367.8|712141.5|710141.5|712152.7|710578.5|711367.8|709984.4|39
1635774450000|2021-11-01 13:47:30|711638.4|710638.4|712155.3|710155.3|712189.1|710687.3|711633.4|710112.3|40
1635774460000|2021-11-01 13:47:40|712164.9|710164.9|712129.2|710129.2|712173|710658.9|711656.5|710120.2|37
1635774470000|2021-11-01 13:47:50|712123.3|710123.3|711593.5|710593.5|712147.7|710593.5|711593.5|710114.2|36
1635774480000|2021-11-01 13:48:00|711613.5|710613.5|712119|710119|712147|710613.5|711613.5|710110.9|31
1635774490000|2021-11-01 13:48:10|712109.4|710109.4|711543.7|710543.7|712114.7|710607.3|711510.4|710016.5|36
1635774500000|2021-11-01 13:48:20|711545.1|710545.1|711956.2|709956.2|712037.8|710545.1|711454.9|709946.4|36
1635774510000|2021-11-01 13:48:30|711958.8|709958.8|711448.8|710448.8|711958.8|710474.1|711422.4|709927.4|39
1635774520000|2021-11-01 13:48:40|711461.1|710461.1|711486.7|710486.7|712024.9|710532|711451.4|710003|35
1635774530000|2021-11-01 13:48:50|711487.8|710487.8|712040.4|710040.4|712061.8|710554.7|711482.9|710031.4|39
1635774540000|2021-11-01 13:49:00|712042.2|710042.2|711598.9|710598.9|712107.6|710617.4|711584.5|710042.2|40
1635774550000|2021-11-01 13:49:10|711599.9|710599.9|711609.2|710609.2|712114.7|710621.8|711573.1|710080.8|40
1635774560000|2021-11-01 13:49:20|711596.8|710596.8|711614.6|710614.6|712111.3|710656.5|711596.8|710111.3|40
1635774570000|2021-11-01 13:49:30|711613.1|710613.1|711629.8|710629.8|711633.1|710633.1|711613.1|710613.1|21
1635774580000|2021-11-01 13:49:40|712134|710134|712205.8|710205.8|712209.8|710666.5|711621.6|710134|37
1635774590000|2021-11-01 13:49:50|712202.1|710202.1|712265.4|710265.4|712279.6|710279.6|712200.9|710200.9|37
1635774600000|2021-11-01 13:50:00|712268.6|710268.6|712314.6|710314.6|712349.8|710349.8|712268.6|710268.6|40
1635774610000|2021-11-01 13:50:10|712325.3|710325.3|712303.7|710303.7|712351.4|710351.4|712303.7|710303.7|36
1635774620000|2021-11-01 13:50:20|712309.6|710309.6|712310.8|710310.8|712319.1|710319.1|712300.5|710300.5|37
1635774630000|2021-11-01 13:50:30|712309.6|710309.6|712388.2|710388.2|712388.2|710388.2|712309.6|710309.6|37
1635774640000|2021-11-01 13:50:40|712387.9|710387.9|712407.1|710407.1|712407.1|710407.1|712376.3|710376.3|36
1635774650000|2021-11-01 13:50:50|712392.7|710392.7|712394.6|710394.6|712406.3|710406.3|712377.7|710377.7|36
1635774660000|2021-11-01 13:51:00|712392.8|710392.8|711914.3|710914.3|712414.7|710934.8|711895.3|710374.6|38
1635774670000|2021-11-01 13:51:10|711922.8|710922.8|711866|710866|712433.3|710942|711866|710379.7|38
1635774680000|2021-11-01 13:51:20|711867.3|710867.3|712354.8|710354.8|712410.3|710890.7|711843.1|710343.3|37
1635774690000|2021-11-01 13:51:30|712343.9|710343.9|711806.6|710806.6|712363|710819.6|711743.9|710203.6|40
1635774700000|2021-11-01 13:51:40|711806.9|710806.9|711903.1|710903.1|712393.3|710932.4|711804|710386.9|38
1635774710000|2021-11-01 13:51:50|711904.9|710904.9|711850.3|710850.3|712374.7|710904.9|711834.7|710355.8|40
1635774720000|2021-11-01 13:52:00|711853.6|710853.6|712371.6|710371.6|712395.4|710883.9|711832.7|710311.5|40
1635774730000|2021-11-01 13:52:10|712368.3|710368.3|712331.4|710331.4|712387.9|710889.4|711825|710330.4|38
1635774740000|2021-11-01 13:52:20|712331.1|710331.1|712243.5|710243.5|712341.4|710829.5|711793.4|710232.3|37
1635774750000|2021-11-01 13:52:30|712250.5|710250.5|712206.5|710206.5|712258.5|710725.3|711711.1|710194.9|40
1635774760000|2021-11-01 13:52:40|712206|710206|712139.7|710139.7|712239|710730.9|711698.4|710139.7|39
1635774770000|2021-11-01 13:52:50|712142.3|710142.3|712190.7|710190.7|712200.2|710642.1|711642.1|710123.1|38
1635774780000|2021-11-01 13:53:00|712194.8|710194.8|711724.8|710724.8|712241.1|710738.2|711707.7|710194.8|35
1635774790000|2021-11-01 13:53:10|711724.4|710724.4|711747.5|710747.5|712243.5|710754.2|711724.4|710238|36
1635774800000|2021-11-01 13:53:20|711748.3|710748.3|712239.3|710239.3|712247.1|710750.9|711738.2|710239.3|30
1635774810000|2021-11-01 13:53:30|712240.1|710240.1|711725.5|710725.5|712244.9|710735.8|711721.9|710240.1|34
1635774820000|2021-11-01 13:53:40|711723.9|710723.9|711711.8|710711.8|712216.5|710739.4|711709.2|710216.5|36
1635774830000|2021-11-01 13:53:50|711711.6|710711.6|711712.2|710712.2|712228|710750.9|711711.6|710228|34
1635774840000|2021-11-01 13:54:00|712197.5|710197.5|711826|710826|712341.4|710838.2|711700.8|710182.3|37
1635774850000|2021-11-01 13:54:10|711824.9|710824.9|712308.5|710308.5|712367.5|710824.9|711822.5|710308.5|38
1635774860000|2021-11-01 13:54:20|712313.2|710313.2|712319.8|710319.8|712334.9|710827.6|711827.6|710291.5|39
1635774870000|2021-11-01 13:54:30|712312|710312|711796.4|710796.4|712312.8|710796.4|711796.4|710285.3|38
1635774880000|2021-11-01 13:54:40|711800.7|710800.7|711778|710778|712321|710800.7|711778|710286|36
1635774890000|2021-11-01 13:54:50|712292.7|710292.7|711765.7|710765.7|712318.1|710812.3|711758|710266.5|39
1635774900000|2021-11-01 13:55:00|711773.6|710773.6|712287.5|710287.5|712323.4|710787.6|711773.6|710266.4|39
1635774910000|2021-11-01 13:55:10|712312.9|710312.9|712418.3|710418.3|712427.4|710427.4|712301.2|710301.2|38
1635774920000|2021-11-01 13:55:20|712426.4|710426.4|712414.6|710414.6|712429.2|710429.2|712400.6|710400.6|35
1635774930000|2021-11-01 13:55:30|712416.4|710416.4|712429.8|710429.8|712450|710941.2|711933.2|710415.7|34
1635774940000|2021-11-01 13:55:40|712436.3|710436.3|712403.7|710403.7|712436.3|710436.3|712403.7|710403.7|34
1635774950000|2021-11-01 13:55:50|712405.7|710405.7|712316.1|710316.1|712405.7|710405.7|712316.1|710316.1|34
1635774960000|2021-11-01 13:56:00|712312.1|710312.1|712389.6|710389.6|712403.1|710403.1|712312.1|710312.1|38
1635774970000|2021-11-01 13:56:10|712396.1|710396.1|712432.7|710432.7|712436.2|710933.6|711925.8|710377.1|38
1635774980000|2021-11-01 13:56:20|712432|710432|712442.9|710442.9|712443.3|710443.3|712426.5|710426.5|37
1635774990000|2021-11-01 13:56:30|712441.9|710441.9|712424.4|710424.4|712446.8|710446.8|712422.3|710422.3|34
1635775000000|2021-11-01 13:56:40|712420.6|710420.6|712060.7|711060.7|712556.1|711060.7|712012.5|710420.6|38
1635775010000|2021-11-01 13:56:50|712560.5|710560.5|712555.5|710555.5|712570.8|710570.8|712531.4|710531.4|39
1635775020000|2021-11-01 13:57:00|712556.5|710556.5|712526.3|710526.3|712562.7|710562.7|712522.5|710522.5|27
1635775030000|2021-11-01 13:57:10|712514.7|710514.7|712529.8|710529.8|712532.2|711006|711978.7|710472.8|39
1635775040000|2021-11-01 13:57:20|712528.4|710528.4|712469.8|710469.8|712530.9|710988.5|711979.5|710469.8|35
1635775050000|2021-11-01 13:57:30|712444.8|710444.8|712434.8|710434.8|712479.6|710940.2|711921.1|710429.8|35
1635775060000|2021-11-01 13:57:40|712426|710426|712451.9|710451.9|712453|710927|711927|710416.4|37
1635775070000|2021-11-01 13:57:50|712456.3|710456.3|712435.5|710435.5|712456.3|710901.7|711894|710419.6|31
1635775080000|2021-11-01 13:58:00|712442.3|710442.3|711876.1|710876.1|712442.3|710912.1|711876.1|710351.5|35
1635775090000|2021-11-01 13:58:10|712377|710377|712292.3|710292.3|712377.4|710377.4|712283.7|710283.7|37
1635775100000|2021-11-01 13:58:20|712290.3|710290.3|712243.7|710243.7|712297.1|710297.1|712216.6|710216.6|34
1635775110000|2021-11-01 13:58:30|712244|710244|711794.8|710794.8|712296.7|710798.7|711794.8|710239.8|32
1635775120000|2021-11-01 13:58:40|712303|710303|712306.7|710306.7|712382.3|710820.9|711814.1|710303|33
1635775130000|2021-11-01 13:58:50|712319.8|710319.8|712463.8|710463.8|712463.8|710778.8|711776.4|710262.6|39
1635775140000|2021-11-01 13:59:00|712451.8|710451.8|712467.7|710467.7|712487.9|710487.9|712422.7|710422.7|37
1635775150000|2021-11-01 13:59:10|712498.2|710498.2|712538.6|710538.6|712548.5|710548.5|712497.7|710497.7|27
1635775160000|2021-11-01 13:59:20|712537.3|710537.3|712542.7|710542.7|712576.4|711068|712057.1|710529.3|36
1635775170000|2021-11-01 13:59:30|712560.2|710560.2|712539.7|710539.7|712560.2|710560.2|712528.6|710528.6|23
1635775180000|2021-11-01 13:59:40|712542.4|710542.4|712542.7|710542.7|712552|710552|712526.5|710526.5|20
1635775190000|2021-11-01 13:59:50|712551.8|710551.8|712566.8|710566.8|712566.8|710566.8|712530.9|710530.9|22
1635775200000|2021-11-01 14:00:00|712590.7|710590.7|712534|710534|712590.7|710590.7|712479.5|710479.5|39
1635775210000|2021-11-01 14:00:10|712524.5|710524.5|712547.5|710547.5|712559.9|710559.9|712516.8|710516.8|36
1635775220000|2021-11-01 14:00:20|712545.1|710545.1|712672.5|710672.5|712694.8|710694.8|712545|710545|40
1635775230000|2021-11-01 14:00:30|712675.1|710675.1|712826.6|710826.6|712826.6|710826.6|712670.3|710670.3|40
1635775240000|2021-11-01 14:00:40|712827.9|710827.9|712823.5|710823.5|712845|710845|712807.7|710807.7|35
1635775250000|2021-11-01 14:00:50|712825.5|710825.5|712827.9|710827.9|712837.5|710837.5|712812.2|710812.2|34
1635775260000|2021-11-01 14:01:00|712828.1|710828.1|712805.8|710805.8|712845.2|711335.9|712335.9|710787.2|31
1635775270000|2021-11-01 14:01:10|712804.1|710804.1|713505.4|711505.4|713508.4|711556.8|712556.8|710791.3|40
1635775280000|2021-11-01 14:01:20|713519.6|711519.6|713414.2|711414.2|713519.6|711519.6|713391.6|711391.6|40
1635775290000|2021-11-01 14:01:30|713394.4|711394.4|713239.1|711239.1|713418.5|711691.8|712691.8|711165.1|40
1635775300000|2021-11-01 14:01:40|713237.3|711237.3|713309|711309|713309|711309|713145.3|711145.3|40
1635775310000|2021-11-01 14:01:50|713312.3|711312.3|713279.7|711279.7|713388.7|711388.7|713279.7|711279.7|37
1635775320000|2021-11-01 14:02:00|713280.2|711280.2|713318.4|711318.4|713360.1|711360.1|713280.2|711280.2|39
1635775330000|2021-11-01 14:02:10|713317.3|711317.3|713298.8|711298.8|713329.6|711329.6|713278.4|711278.4|36
1635775340000|2021-11-01 14:02:20|713305.5|711305.5|713269.4|711269.4|713310.2|711310.2|713265.1|711265.1|35
1635775350000|2021-11-01 14:02:30|713271.7|711271.7|713311.1|711311.1|713333.8|711333.8|713263.9|711263.9|35
1635775360000|2021-11-01 14:02:40|713310.1|711310.1|713344.9|711344.9|713370|711801.4|712801.4|711289.8|36
1635775370000|2021-11-01 14:02:50|713339.8|711339.8|713332|711332|713366|711366|713331.1|711331.1|38
1635775380000|2021-11-01 14:03:00|713333.9|711333.9|713463.8|711463.8|713463.8|711857.3|712815.3|711297.3|38
1635775390000|2021-11-01 14:03:10|713464|711464|713456.2|711456.2|713486.8|711976.5|712967.6|711390.2|40
1635775400000|2021-11-01 14:03:20|713492|711492|713697.7|711697.7|713785.5|712005.8|713005.8|711492|40
1635775410000|2021-11-01 14:03:30|713699.6|711699.6|713918.5|711918.5|713924.2|712413.2|713413.2|711695.8|38
1635775420000|2021-11-01 14:03:40|713908.9|711908.9|713929.7|711929.7|713946.8|711946.8|713889.1|711889.1|38
1635775430000|2021-11-01 14:03:50|713920.5|711920.5|713959.8|711959.8|713972.8|711972.8|713896.2|711896.2|40
1635775440000|2021-11-01 14:04:00|713970.5|711970.5|713848.3|711848.3|713981.8|712296.3|713296.3|711756.4|40
1635775450000|2021-11-01 14:04:10|713851.9|711851.9|713669.8|711669.8|713878.9|711878.9|713669.8|711669.8|40
1635775460000|2021-11-01 14:04:20|713665.7|711665.7|713609.9|711609.9|713816.2|711816.2|713544.4|711544.4|40
1635775470000|2021-11-01 14:04:30|713622.8|711622.8|713608.5|711608.5|713691.4|711691.4|713586.1|711586.1|36
1635775480000|2021-11-01 14:04:40|713603.8|711603.8|713564.8|711564.8|713720.6|711720.6|713563.6|711563.6|39
1635775490000|2021-11-01 14:04:50|713571.8|711571.8|713565.3|711565.3|713633.9|711633.9|713562.1|711562.1|40
1635775500000|2021-11-01 14:05:00|713581.7|711581.7|713064.5|712064.5|713628.6|712064.5|713064.5|711544.9|39
1635775510000|2021-11-01 14:05:10|713558.2|711558.2|713741.6|711741.6|713757.2|712075.6|713075.6|711558.2|40
1635775520000|2021-11-01 14:05:20|713737.1|711737.1|713745.2|711745.2|713785.3|711785.3|713737.1|711737.1|37
1635775530000|2021-11-01 14:05:30|713753.1|711753.1|713246.2|712246.2|713761.3|712252.9|713217.1|711715|36
1635775540000|2021-11-01 14:05:40|713250.8|712250.8|713875.4|711875.4|713906.3|712392.2|713242.8|711753.2|40
1635775550000|2021-11-01 14:05:50|713876.7|711876.7|714017.1|712017.1|714136.7|712405.1|713396.2|711872.7|39
1635775560000|2021-11-01 14:06:00|714024.3|712024.3|714135.1|712135.1|714231.6|712554.6|713554.6|712024.3|40
1635775570000|2021-11-01 14:06:10|714129.7|712129.7|714093.6|712093.6|714183.3|712183.3|714089.2|712089.2|39
1635775580000|2021-11-01 14:06:20|714098.7|712098.7|714186.2|712186.2|714208.5|712208.5|714098.7|712098.7|40
1635775590000|2021-11-01 14:06:30|714184.1|712184.1|713484|712484|714201|712484|713484|711961.7|40
1635775600000|2021-11-01 14:06:40|713979.5|711979.5|714050.1|712050.1|714077.8|712562.2|713523.5|711963.6|39
1635775610000|2021-11-01 14:06:50|714026.3|712026.3|713952.5|711952.5|714058.3|712455.6|713420|711891|38
1635775620000|2021-11-01 14:07:00|713939.1|711939.1|713307.5|712307.5|713939.8|712407.6|713307.5|711800.2|39
1635775630000|2021-11-01 14:07:10|713286.9|712286.9|713182.7|712182.7|713812.2|712300.9|713165.3|711681.7|38
1635775640000|2021-11-01 14:07:20|713180.5|712180.5|713584.7|711584.7|713685|712196.2|713118.6|711583.1|36
1635775650000|2021-11-01 14:07:30|713585.7|711585.7|713120|712120|713608|712144.2|713084.4|711580.4|31
1635775660000|2021-11-01 14:07:40|713121.2|712121.2|713081.7|712081.7|713593|712145.6|713080.7|711582.6|34
1635775670000|2021-11-01 14:07:50|713083.1|712083.1|713580.7|711580.7|713601.4|712102.7|713081.4|711580.7|29
1635775680000|2021-11-01 14:08:00|713581.2|711581.2|713016.3|712016.3|713581.2|712101|713014|711581.2|32
1635775690000|2021-11-01 14:08:10|713001.9|712001.9|712906.6|711906.6|713011.2|712011.2|712898.6|711898.6|35
1635775700000|2021-11-01 14:08:20|712917.8|711917.8|713543.1|711543.1|713570|711951.8|712856.6|711386.4|40
1635775710000|2021-11-01 14:08:30|713539.9|711539.9|712957.8|711957.8|713561|711998.7|712934.3|711426.7|38
1635775720000|2021-11-01 14:08:40|712935.7|711935.7|713422.7|711422.7|713456|711958.7|712935|711421.9|38
1635775730000|2021-11-01 14:08:50|713423.5|711423.5|713385.4|711385.4|713448.8|711952.4|712881.9|711381.7|36
1635775740000|2021-11-01 14:09:00|713380.4|711380.4|713381.6|711381.6|713411.9|711908.9|712809.9|711311.6|40
1635775750000|2021-11-01 14:09:10|713380.5|711380.5|712837.9|711837.9|713382.8|711890|712796.2|711292.6|39
1635775760000|2021-11-01 14:09:20|712826.5|711826.5|712926.3|711926.3|713436|711926.3|712813.9|711338.4|38
1635775770000|2021-11-01 14:09:30|712920.1|711920.1|712892.2|711892.2|713400.1|711924.6|712882.7|711387|38
1635775780000|2021-11-01 14:09:40|712960|711960|712964.2|711964.2|713470.5|711991.8|712948.9|711457.3|31
1635775790000|2021-11-01 14:09:50|712962.7|711962.7|713600.4|711600.4|713619.3|711962.7|712943.8|711542.5|40
1635775800000|2021-11-01 14:10:00|713618.3|711618.3|713806.9|711806.9|713822.9|711822.9|713618.3|711618.3|40
1635775810000|2021-11-01 14:10:10|713815.9|711815.9|713752.3|711752.3|713822.5|711822.5|713736.7|711736.7|40
1635775820000|2021-11-01 14:10:20|713746.9|711746.9|713604.6|711604.6|713746.9|711746.9|713592.6|711592.6|39
1635775830000|2021-11-01 14:10:30|713581.4|711581.4|713647.1|711647.1|713675.6|711675.6|713574.5|711574.5|39
1635775840000|2021-11-01 14:10:40|713631.2|711631.2|713588.1|711588.1|713675.9|712108.9|713108.9|711577.9|37
1635775850000|2021-11-01 14:10:50|713587.4|711587.4|713437.5|711437.5|713587.4|711940.9|712940.9|711430.1|38
1635775860000|2021-11-01 14:11:00|713469.2|711469.2|713505.4|711505.4|713530|711530|713453.9|711453.9|40
1635775870000|2021-11-01 14:11:10|713493|711493|713477.5|711477.5|713518|711979.3|712979.3|711406.3|39
1635775880000|2021-11-01 14:11:20|713451.9|711451.9|713460.4|711460.4|713461.4|711461.4|713389.9|711389.9|37
1635775890000|2021-11-01 14:11:30|713476.4|711476.4|713509.8|711509.8|713509.8|711509.8|713418.2|711418.2|40
1635775900000|2021-11-01 14:11:40|713494.6|711494.6|713471.2|711471.2|713500.1|711973|712973|711454|37
1635775910000|2021-11-01 14:11:50|713472|711472|713473.3|711473.3|713491.3|711969.8|712969.8|711445|34
1635775920000|2021-11-01 14:12:00|713458.7|711458.7|713491.8|711491.8|713494.2|711948.9|712948.9|711458.7|36
1635775930000|2021-11-01 14:12:10|713489.6|711489.6|713569.1|711569.1|713576.5|711576.5|713476.6|711476.6|35
1635775940000|2021-11-01 14:12:20|713584.9|711584.9|713541.5|711541.5|713585.2|712052.8|713052.8|711522.1|37
1635775950000|2021-11-01 14:12:30|713525.7|711525.7|713643.5|711643.5|713660.9|712130.9|713051.8|711524.5|40
1635775960000|2021-11-01 14:12:40|713643.9|711643.9|713651.4|711651.4|713682|711682|713643.8|711643.8|38
1635775970000|2021-11-01 14:12:50|713655|711655|713685.6|711685.6|713685.6|711685.6|713648.8|711648.8|36
1635775980000|2021-11-01 14:13:00|713686.3|711686.3|713684.3|711684.3|713692.5|711692.5|713676.9|711676.9|33
1635775990000|2021-11-01 14:13:10|713684.2|711684.2|713626.8|711626.8|713685.1|712172.7|713112.9|711609.7|35
1635776000000|2021-11-01 14:13:20|713627.3|711627.3|713530.7|711530.7|713627.3|712112.4|713108.5|711525.9|35
1635776010000|2021-11-01 14:13:30|713532.6|711532.6|713603.4|711603.4|713666.2|711666.2|713451.2|711451.2|37
1635776020000|2021-11-01 14:13:40|713591.1|711591.1|713575.1|711575.1|713661.3|711661.3|713545.6|711545.6|38
1635776030000|2021-11-01 14:13:50|713568.4|711568.4|713701.1|711701.1|713704.3|711704.3|713546.9|711546.9|37
1635776040000|2021-11-01 14:14:00|713698.6|711698.6|713691.3|711691.3|713717.1|712203.3|713188.5|711662.6|36
1635776050000|2021-11-01 14:14:10|713191.3|712191.3|713679|711679|713687|712191.3|713191.3|711600.3|37
1635776060000|2021-11-01 14:14:20|713693.8|711693.8|713202.7|712202.7|713715.7|712202.7|713192.6|711676.5|35
1635776070000|2021-11-01 14:14:30|713705.6|711705.6|713706.2|711706.2|713710.2|712216.1|713183.2|711669|33
1635776080000|2021-11-01 14:14:40|713702.2|711702.2|713658|711658|713705.7|712197.5|713188.5|711655.9|32
1635776090000|2021-11-01 14:14:50|713679.8|711679.8|713682.3|711682.3|713687.6|712185.4|713139.1|711601.5|39
1635776100000|2021-11-01 14:15:00|713665.7|711665.7|713696|711696|713697.6|712192.4|713180.7|711659.6|36
1635776110000|2021-11-01 14:15:10|713695|711695|713633.2|711633.2|713712|711712|713616.7|711616.7|38
1635776120000|2021-11-01 14:15:20|713631.9|711631.9|713622.2|711622.2|713646.8|711646.8|713615.3|711615.3|37
1635776130000|2021-11-01 14:15:30|713624.2|711624.2|713651.3|711651.3|713670.3|711670.3|713597.3|711597.3|36
1635776140000|2021-11-01 14:15:40|713624.9|711624.9|713640|711640|713669.1|711669.1|713621.2|711621.2|36
1635776150000|2021-11-01 14:15:50|713634.1|711634.1|713657.7|711657.7|713689.9|711689.9|713610.4|711610.4|37
1635776160000|2021-11-01 14:16:00|713660.1|711660.1|713697.6|711697.6|713697.6|711697.6|713604.2|711604.2|37
1635776170000|2021-11-01 14:16:10|713715.5|711715.5|713807.9|711807.9|713807.9|712204.4|713198.1|711677.7|35
1635776180000|2021-11-01 14:16:20|713808.6|711808.6|713810|711810|713823.5|711823.5|713764.4|711764.4|36
1635776190000|2021-11-01 14:16:30|713808.3|711808.3|713803.4|711803.4|713866.3|711866.3|713803.4|711803.4|37
1635776200000|2021-11-01 14:16:40|713810.9|711810.9|713851.7|711851.7|713867.7|711867.7|713785.1|711785.1|37
1635776210000|2021-11-01 14:16:50|713852.5|711852.5|713918.8|711918.8|713930.1|712442.8|713414.6|711849.3|36
1635776220000|2021-11-01 14:17:00|713925.9|711925.9|713928|711928|713943.5|711943.5|713916.3|711916.3|39
1635776230000|2021-11-01 14:17:10|713917.4|711917.4|713927.1|711927.1|713941.4|712433.4|713426.5|711901.6|39
1635776240000|2021-11-01 14:17:20|713918.9|711918.9|714016.5|712016.5|714018.8|712522.9|713498.3|711911.3|37
1635776250000|2021-11-01 14:17:30|714016.8|712016.8|713502.6|712502.6|714021.2|712514.9|713498.6|712004.5|38
1635776260000|2021-11-01 14:17:40|713517.8|712517.8|713503.9|712503.9|714004|712517.8|713479|711981.5|36
1635776270000|2021-11-01 14:17:50|713504.7|712504.7|714114.8|712114.8|714114.8|712504.7|713485.4|711982.4|36
1635776280000|2021-11-01 14:18:00|714121.6|712121.6|714107.5|712107.5|714121.6|712610.6|713610.6|712076.7|40
1635776290000|2021-11-01 14:18:10|714093.5|712093.5|714109.2|712109.2|714120.9|712120.9|714084.8|712084.8|36
1635776300000|2021-11-01 14:18:20|714111.3|712111.3|713652.6|712652.6|714210.5|712701.7|713652.5|712109.6|37
1635776310000|2021-11-01 14:18:30|713662.2|712662.2|714161.1|712161.1|714170.9|712662.2|713595.8|712086.1|40
1635776320000|2021-11-01 14:18:40|714155.8|712155.8|714129.7|712129.7|714165.4|712655.6|713647.3|712129.7|39
1635776330000|2021-11-01 14:18:50|714136.4|712136.4|714155.7|712155.7|714155.7|712155.7|714131.1|712131.1|38
1635776340000|2021-11-01 14:19:00|714131.9|712131.9|714140.6|712140.6|714165|712658.1|713635.8|712113.6|37
1635776350000|2021-11-01 14:19:10|714143.9|712143.9|714095.3|712095.3|714154|712599.5|713593.3|712092.5|36
1635776360000|2021-11-01 14:19:20|713588.1|712588.1|714047.8|712047.8|714079.2|712589.3|713553.3|712033.2|37
1635776370000|2021-11-01 14:19:30|714051.6|712051.6|713550.7|712550.7|714051.6|712567.4|713532|712039|35
1635776380000|2021-11-01 14:19:40|713567.5|712567.5|713548.2|712548.2|713567.5|712567.5|713548.2|712548.2|24
1635776390000|2021-11-01 14:19:50|713549.2|712549.2|714082.5|712082.5|714086|712576.7|713548.1|712061.1|25
1635776400000|2021-11-01 14:20:00|714078.9|712078.9|713640|712640|714200.8|712697.4|713617.5|712078.9|40
1635776410000|2021-11-01 14:20:10|713643.8|712643.8|713661.7|712661.7|714163.1|712668.7|713608.2|712112.1|37
1635776420000|2021-11-01 14:20:20|713661.5|712661.5|714342|712342|714360.4|712834|713661.5|712187.7|40
1635776430000|2021-11-01 14:20:30|714346.5|712346.5|714327.8|712327.8|714354.8|712354.8|714297.9|712297.9|38
1635776440000|2021-11-01 14:20:40|714330.9|712330.9|714367.3|712367.3|714372.7|712372.7|714330.9|712330.9|37
1635776450000|2021-11-01 14:20:50|714349.8|712349.8|714357.6|712357.6|714367.4|712367.4|714301.8|712301.8|37
1635776460000|2021-11-01 14:21:00|714359.8|712359.8|714305.6|712305.6|714371.9|712371.9|714305.6|712305.6|39
1635776470000|2021-11-01 14:21:10|714298.4|712298.4|714129.6|712129.6|714298.4|712686.6|713655.8|712126.5|39
1635776480000|2021-11-01 14:21:20|714124.7|712124.7|714080.8|712080.8|714127.8|712127.8|714056.8|712056.8|40
1635776490000|2021-11-01 14:21:30|714074.9|712074.9|714035.4|712035.4|714074.9|712074.9|714006.5|712006.5|33
1635776500000|2021-11-01 14:21:40|714044.6|712044.6|714047.2|712047.2|714047.2|712047.2|714013.2|712013.2|38
1635776510000|2021-11-01 14:21:50|714032.4|712032.4|714033|712033|714066|712066|714016.7|712016.7|37
1635776520000|2021-11-01 14:22:00|714031.2|712031.2|713989|711989|714050|712551.8|713496.8|711983.5|34
1635776530000|2021-11-01 14:22:10|713499.1|712499.1|713468.6|712468.6|714029.9|712538.8|713468.6|712005.5|38
1635776540000|2021-11-01 14:22:20|713463.4|712463.4|714272.8|712272.8|714277.7|712748.5|713463.4|712008.8|37
1635776550000|2021-11-01 14:22:30|714259.4|712259.4|714098|712098|714260|712610|713610|712073|38
1635776560000|2021-11-01 14:22:40|714088.5|712088.5|714144|712144|714156.3|712663.5|713582.4|712072.4|36
1635776570000|2021-11-01 14:22:50|714166.7|712166.7|714125.4|712125.4|714166.7|712653.9|713647.6|712125.4|35
1635776580000|2021-11-01 14:23:00|714126.1|712126.1|713632.9|712632.9|714161.4|712661.5|713624.3|712119.8|36
1635776590000|2021-11-01 14:23:10|713625.4|712625.4|713585.9|712585.9|714137.4|712645|713585.9|712085.2|38
1635776600000|2021-11-01 14:23:20|713592.3|712592.3|713517.8|712517.8|714102.5|712601.8|713517.8|712080.2|37
1635776610000|2021-11-01 14:23:30|714021.3|712021.3|713543|712543|714049.1|712556|713514.4|712021.3|33
1635776620000|2021-11-01 14:23:40|714077.4|712077.4|713621.9|712621.9|714150.7|712647.6|713515.5|712018|40
1635776630000|2021-11-01 14:23:50|713618.7|712618.7|713670.3|712670.3|714193.6|712703.3|713597.2|712088.3|39
1635776640000|2021-11-01 14:24:00|713675.3|712675.3|714205|712205|714214.5|712719.7|713658.2|712195.6|39
1635776650000|2021-11-01 14:24:10|714205.6|712205.6|714213.6|712213.6|714227.3|712712.5|713693.8|712180.6|35
1635776660000|2021-11-01 14:24:20|713703.9|712703.9|714302.8|712302.8|714408.9|712825.9|713699.2|712212.2|39
1635776670000|2021-11-01 14:24:30|714303.8|712303.8|714310.2|712310.2|714310.2|712310.2|714247.5|712247.5|41
1635776680000|2021-11-01 14:24:40|714296.7|712296.7|714295.7|712295.7|714342.5|712342.5|714262.6|712262.6|39
1635776690000|2021-11-01 14:24:50|714289.8|712289.8|713760.7|712760.7|714303.2|712782.5|713759|712281.9|35
1635776700000|2021-11-01 14:25:00|713761.3|712761.3|714250.9|712250.9|714280.7|712770.7|713737.5|712250.9|37
1635776710000|2021-11-01 14:25:10|714267.6|712267.6|713745|712745|714267.6|712763.4|713735.5|712246.7|37
1635776720000|2021-11-01 14:25:20|713747.3|712747.3|714280.2|712280.2|714340.1|712838.3|713747.3|712270.5|38
1635776730000|2021-11-01 14:25:30|714281.3|712281.3|713785.3|712785.3|714281.3|712792.8|713761.3|712262.1|37
1635776740000|2021-11-01 14:25:40|713782.6|712782.6|713576.1|712576.1|714156.7|712782.6|713576.1|712094.1|36
1635776750000|2021-11-01 14:25:50|714070.2|712070.2|714116.5|712116.5|714132.4|712578.8|713578.8|712070.2|36
1635776760000|2021-11-01 14:26:00|714115.1|712115.1|713651.2|712651.2|714151.1|712659.9|713645.3|712088.6|36
1635776770000|2021-11-01 14:26:10|713651.4|712651.4|714288.5|712288.5|714307.9|712662.7|713651|712241.5|33
1635776780000|2021-11-01 14:26:20|714299.9|712299.9|714303.7|712303.7|714306.3|712787.3|713787.3|712270.4|33
1635776790000|2021-11-01 14:26:30|714285.1|712285.1|714296.5|712296.5|714308.2|712806.4|713784.7|712263.8|34
1635776800000|2021-11-01 14:26:40|714286|712286|713685.7|712685.7|714286|712776.3|713685.7|712197.5|38
1635776810000|2021-11-01 14:26:50|713692|712692|713671.8|712671.8|714194.8|712694.2|713671.8|712182.3|23
1635776820000|2021-11-01 14:27:00|713673|712673|713649.8|712649.8|713701.8|712701.8|713631.1|712631.1|39
1635776830000|2021-11-01 14:27:10|713648.4|712648.4|713643.1|712643.1|713660.6|712660.6|713643.1|712643.1|25
1635776840000|2021-11-01 14:27:20|713657.2|712657.2|713639.1|712639.1|713657.2|712657.2|713624.7|712624.7|30
1635776850000|2021-11-01 14:27:30|713638.7|712638.7|713586.2|712586.2|714131.1|712638.7|713572.9|712084.9|35
1635776860000|2021-11-01 14:27:40|713586.3|712586.3|714024.2|712024.2|714059.9|712598|713540.4|712024.2|32
1635776870000|2021-11-01 14:27:50|714025.1|712025.1|713510.6|712510.6|714029.8|712531.4|713478.9|712011|31
1635776880000|2021-11-01 14:28:00|713507.5|712507.5|714201.3|712201.3|714226.3|712693.2|713495.1|711993.2|37
1635776890000|2021-11-01 14:28:10|714195.2|712195.2|713683.1|712683.1|714214.2|712683.1|713626.2|712122.9|39
1635776900000|2021-11-01 14:28:20|713682.2|712682.2|713689.6|712689.6|714213.9|712707.1|713661.9|712160.2|37
1635776910000|2021-11-01 14:28:30|713702|712702|714144.6|712144.6|714228.3|712718.4|713630.9|712144.3|39
1635776920000|2021-11-01 14:28:40|713634.4|712634.4|713632.2|712632.2|714132.5|712634.4|713613.7|712132.5|33
1635776930000|2021-11-01 14:28:50|713626.9|712626.9|714134.9|712134.9|714139.2|712646.7|713587.9|712109.4|34
1635776940000|2021-11-01 14:29:00|713604.3|712604.3|714132.3|712132.3|714150.6|712659.9|713593.7|712101|39
1635776950000|2021-11-01 14:29:10|714153.5|712153.5|714155.9|712155.9|714171.3|712650.6|713617.8|712116.4|33
1635776960000|2021-11-01 14:29:20|714146.2|712146.2|713776.7|712776.7|714269.7|712776.7|713615.2|712144.1|37
1635776970000|2021-11-01 14:29:30|714280.9|712280.9|714096.8|712096.8|714289.2|712772.1|713664.9|712096.8|33
1635776980000|2021-11-01 14:29:40|714094.2|712094.2|714008.9|712008.9|714109.2|712109.2|713999.2|711999.2|38
1635776990000|2021-11-01 14:29:50|713996.6|711996.6|713524.6|712524.6|714023.3|712533.5|713524.6|711979.5|37
1635777000000|2021-11-01 14:30:00|714005.7|712005.7|714134.6|712134.6|714134.6|712575|713511.2|712005.7|36
1635777010000|2021-11-01 14:30:10|714124.5|712124.5|714142.9|712142.9|714186.2|712186.2|714119.8|712119.8|37
1635777020000|2021-11-01 14:30:20|714142.6|712142.6|714197.6|712197.6|714244.3|712244.3|714141.4|712141.4|36
1635777030000|2021-11-01 14:30:30|714198.4|712198.4|714192.6|712192.6|714207.3|712656.6|713652.7|712149.8|38
1635777040000|2021-11-01 14:30:40|714197.3|712197.3|714190.3|712190.3|714202.8|712202.8|714169.5|712169.5|36
1635777050000|2021-11-01 14:30:50|713682|712682|714082.4|712082.4|714220.5|712693.9|713590.1|712082.4|37
1635777060000|2021-11-01 14:31:00|714083.8|712083.8|713617.5|712617.5|714136.2|712621|713568.4|712028.9|39
1635777070000|2021-11-01 14:31:10|714123.9|712123.9|714079.4|712079.4|714123.9|712598.5|713537|711997.5|37
1635777080000|2021-11-01 14:31:20|714080.7|712080.7|713936.5|711936.5|714083.4|712418.3|713418.3|711859.7|37
1635777090000|2021-11-01 14:31:30|713927.9|711927.9|713907.1|711907.1|713932.9|712411.7|713411.7|711902.2|38
1635777100000|2021-11-01 14:31:40|713910.5|711910.5|713382.4|712382.4|713916.1|712382.4|713365.4|711841.8|36
1635777110000|2021-11-01 14:31:50|713370.3|712370.3|713791.7|711791.7|713869.2|712370.3|713314.6|711745.7|39
1635777120000|2021-11-01 14:32:00|713769.7|711769.7|713385.5|712385.5|713904.3|712391.3|713309.9|711769.7|36
1635777130000|2021-11-01 14:32:10|713390.3|712390.3|713897.5|711897.5|713954.4|712443.9|713390|711897.5|39
1635777140000|2021-11-01 14:32:20|713921.9|711921.9|713890.9|711890.9|713921.9|712415.5|713388.4|711888.3|34
1635777150000|2021-11-01 14:32:30|713385.2|712385.2|713355.9|712355.9|713867.7|712401.6|713355.3|711854.5|38
1635777160000|2021-11-01 14:32:40|713358.4|712358.4|713893.6|711893.6|713918.3|712421.2|713358|711874|38
1635777170000|2021-11-01 14:32:50|713894.9|711894.9|713910.2|711910.2|713955.6|712438.9|713381.6|711891.7|38
1635777180000|2021-11-01 14:33:00|713909.2|711909.2|713936.5|711936.5|713973.8|712458.8|713458.8|711900.1|38
1635777190000|2021-11-01 14:33:10|713923.7|711923.7|713862.6|711862.6|713937.4|712446.5|713344.1|711845|39
1635777200000|2021-11-01 14:33:20|713866.2|711866.2|713880|711880|713906.5|712397.1|713382.5|711847.7|39
1635777210000|2021-11-01 14:33:30|713880.7|711880.7|713849|711849|713902.1|712377.1|713374.2|711849|34
1635777220000|2021-11-01 14:33:40|713859.6|711859.6|713791.5|711791.5|713859.6|712345.1|713345.1|711789.5|37
1635777230000|2021-11-01 14:33:50|713804.2|711804.2|713799.7|711799.7|713814.4|712304.8|713266.5|711770.7|37
1635777240000|2021-11-01 14:34:00|713798.6|711798.6|713776.9|711776.9|713831.7|712329.9|713277.1|711774.9|33
1635777250000|2021-11-01 14:34:10|713775.2|711775.2|713770.3|711770.3|713795.8|712296.5|713257.7|711754.4|35
1635777260000|2021-11-01 14:34:20|713773.8|711773.8|713266.7|712266.7|713782.4|712278.9|713265.5|711766.6|32
1635777270000|2021-11-01 14:34:30|713783.3|711783.3|713854|711854|713870|712353.2|713342.6|711783.3|38
1635777280000|2021-11-01 14:34:40|713347.4|712347.4|713781.3|711781.3|713852|712347.4|713281.2|711781.3|38
1635777290000|2021-11-01 14:34:50|713794.1|711794.1|713834.8|711834.8|713834.8|712306.2|713278.2|711783.7|36
1635777300000|2021-11-01 14:35:00|713829.2|711829.2|713320.3|712320.3|713877.5|712367.2|713320.3|711802.3|38
1635777310000|2021-11-01 14:35:10|713294.1|712294.1|713780|711780|713847|712327.8|713258.6|711768.1|40
1635777320000|2021-11-01 14:35:20|713768.1|711768.1|713235.1|712235.1|713789.6|712235.1|713228.2|711724.4|37
1635777330000|2021-11-01 14:35:30|713726.8|711726.8|713227|712227|713742.2|712232.9|713217|711709.8|36
1635777340000|2021-11-01 14:35:40|713223.2|712223.2|713641|711641|713734.2|712236.9|713214.4|711630.5|33
1635777350000|2021-11-01 14:35:50|713144.7|712144.7|713717.6|711717.6|713722.7|712194.2|713144.7|711623.2|39
1635777360000|2021-11-01 14:36:00|713706.6|711706.6|713862.4|711862.4|713887.9|712235.9|713235.9|711706.6|39
1635777370000|2021-11-01 14:36:10|713864.1|711864.1|713802.3|711802.3|713870.5|711870.5|713791.5|711791.5|39
1635777380000|2021-11-01 14:36:20|713799|711799|713799.6|711799.6|713815.1|711815.1|713789.2|711789.2|33
1635777390000|2021-11-01 14:36:30|713819.2|711819.2|713805.3|711805.3|713829.8|711829.8|713793.1|711793.1|36
1635777400000|2021-11-01 14:36:40|713808.9|711808.9|713847.1|711847.1|713893.9|711893.9|713802.7|711802.7|39
1635777410000|2021-11-01 14:36:50|713828.8|711828.8|713853.8|711853.8|713880.4|711880.4|713828.8|711828.8|37
1635777420000|2021-11-01 14:37:00|713854.7|711854.7|713848.5|711848.5|713873.2|712389|713320.8|711798.1|40
1635777430000|2021-11-01 14:37:10|713848.1|711848.1|713871.9|711871.9|713898.7|712372.7|713372.7|711848.1|39
1635777440000|2021-11-01 14:37:20|713874.7|711874.7|713885.8|711885.8|713928.5|712429.7|713368|711868.9|39
1635777450000|2021-11-01 14:37:30|713884.7|711884.7|713950.5|711950.5|713982.4|712488.8|713403.4|711882.2|37
1635777460000|2021-11-01 14:37:40|713960.6|711960.6|713429.6|712429.6|713960.6|712436.7|713381.8|711874.4|36
1635777470000|2021-11-01 14:37:50|713929.4|711929.4|713852.1|711852.1|713940.5|712382.9|713359.2|711850.9|36
1635777480000|2021-11-01 14:38:00|713849.1|711849.1|713867.3|711867.3|713909.6|711909.6|713843.4|711843.4|36
1635777490000|2021-11-01 14:38:10|713873.7|711873.7|713871.9|711871.9|713874.7|711874.7|713842.2|711842.2|34
1635777500000|2021-11-01 14:38:20|713875.5|711875.5|713903.2|711903.2|713929.1|712398.8|713379|711849|38
1635777510000|2021-11-01 14:38:30|713903.7|711903.7|713926.5|711926.5|713941.9|712425.9|713425.9|711882|38
1635777520000|2021-11-01 14:38:40|713925.2|711925.2|713422.1|712422.1|713945.1|712427.6|713422.1|711916|38
1635777530000|2021-11-01 14:38:50|713422.5|712422.5|713986.7|711986.7|713996.7|712491|713420.4|711935.6|40
1635777540000|2021-11-01 14:39:00|713974.4|711974.4|713950.3|711950.3|714003.7|712460.2|713439.6|711950.3|36
1635777550000|2021-11-01 14:39:10|713951.5|711951.5|713980.2|711980.2|713997.7|711997.7|713951.5|711951.5|37
1635777560000|2021-11-01 14:39:20|713981.1|711981.1|714255.5|712255.5|714255.5|712255.5|713979.4|711979.4|38
1635777570000|2021-11-01 14:39:30|714245.1|712245.1|714277|712277|714277|712277|714215.9|712215.9|40
1635777580000|2021-11-01 14:39:40|714273|712273|714272|712272|714297.2|712297.2|714263.3|712263.3|37
1635777590000|2021-11-01 14:39:50|714270.8|712270.8|714256.2|712256.2|714274.5|712274.5|714245|712245|37
1635777600000|2021-11-01 14:40:00|714255.5|712255.5|714295|712295|714331.7|712331.7|714244.8|712244.8|40
1635777610000|2021-11-01 14:40:10|714288.7|712288.7|714224.9|712224.9|714288.7|712769.9|713754.7|712212.6|38
1635777620000|2021-11-01 14:40:20|714233.7|712233.7|714196.9|712196.9|714249.5|712737.2|713737.2|712193.4|38
1635777630000|2021-11-01 14:40:30|714197.2|712197.2|713732.9|712732.9|714219.4|712732.9|713668.7|712166.6|36
1635777640000|2021-11-01 14:40:40|714226.8|712226.8|714175.5|712175.5|714237.3|712701.7|713701.7|712156.4|39
1635777650000|2021-11-01 14:40:50|714165.7|712165.7|714126.3|712126.3|714172.1|712172.1|714119.8|712119.8|38
1635777660000|2021-11-01 14:41:00|714093.1|712093.1|714044|712044|714150|712616.3|713563.7|712044|39
1635777670000|2021-11-01 14:41:10|714029.3|712029.3|714016.9|712016.9|714076.8|712076.8|714012.7|712012.7|40
1635777680000|2021-11-01 14:41:20|714018.8|712018.8|714094|712094|714121.3|712472.8|713472.8|711997.7|35
1635777690000|2021-11-01 14:41:30|713598.9|712598.9|714009.3|712009.3|714095.3|712598.9|713575.3|712005.9|38
1635777700000|2021-11-01 14:41:40|714011.7|712011.7|713977.4|711977.4|714011.7|712525.7|713525.7|711974.3|33
1635777710000|2021-11-01 14:41:50|713973|711973|714003.9|712003.9|714023.7|712515.2|713491.1|711970.2|37
1635777720000|2021-11-01 14:42:00|714008.1|712008.1|714184.3|712184.3|714222.5|712605.5|713546.2|712000.9|39
1635777730000|2021-11-01 14:42:10|714167.9|712167.9|714155.2|712155.2|714197.6|712197.6|714140|712140|38
1635777740000|2021-11-01 14:42:20|714155.8|712155.8|714106.8|712106.8|714197|712197|714105.6|712105.6|40
1635777750000|2021-11-01 14:42:30|714107.8|712107.8|714156.6|712156.6|714169.1|712169.1|714093.4|712093.4|39
1635777760000|2021-11-01 14:42:40|714160.7|712160.7|714123.2|712123.2|714192.5|712192.5|714122.1|712122.1|37
1635777770000|2021-11-01 14:42:50|714130.4|712130.4|714124.9|712124.9|714153.9|712153.9|714119|712119|37
1635777780000|2021-11-01 14:43:00|714129.2|712129.2|714243.2|712243.2|714244.2|712738.6|713738.6|712129.2|38
1635777790000|2021-11-01 14:43:10|714215.5|712215.5|714231.5|712231.5|714241.3|712241.3|714201.3|712201.3|37
1635777800000|2021-11-01 14:43:20|714180|712180|713695.3|712695.3|714197|712695.3|713669.3|712140|38
1635777810000|2021-11-01 14:43:30|714202.7|712202.7|714235.5|712235.5|714303.9|712781.7|713724.9|712170|39
1635777820000|2021-11-01 14:43:40|714236.3|712236.3|714312.2|712312.2|714374.2|712762.2|713742.3|712236.3|38
1635777830000|2021-11-01 14:43:50|714306.1|712306.1|714321.5|712321.5|714333.2|712333.2|714285.6|712285.6|32
1635777840000|2021-11-01 14:44:00|714357.3|712357.3|713998.6|712998.6|714434.5|713000.9|713888.4|712355.8|35
1635777850000|2021-11-01 14:44:10|714505.1|712505.1|714428.4|712428.4|714505.1|712505.1|714373.3|712373.3|37
1635777860000|2021-11-01 14:44:20|714427.7|712427.7|714404.5|712404.5|714434.6|712434.6|714388.5|712388.5|35
1635777870000|2021-11-01 14:44:30|714417.9|712417.9|714417.2|712417.2|714451.1|712451.1|714410.7|712410.7|39
1635777880000|2021-11-01 14:44:40|714418.7|712418.7|714403.6|712403.6|714425.5|712894.1|713894.1|712372.3|37
1635777890000|2021-11-01 14:44:50|714421.3|712421.3|714381|712381|714451.1|712451.1|714380.6|712380.6|35
1635777900000|2021-11-01 14:45:00|714359.6|712359.6|714336.6|712336.6|714418.4|712418.4|714311.9|712311.9|33
1635777910000|2021-11-01 14:45:10|714339.8|712339.8|714251.7|712251.7|714341.1|712341.1|714251.7|712251.7|37
1635777920000|2021-11-01 14:45:20|714252.2|712252.2|714186|712186|714255.9|712255.9|714186|712186|38
1635777930000|2021-11-01 14:45:30|714181.1|712181.1|714193|712193|714221.3|712221.3|714181|712181|37
1635777940000|2021-11-01 14:45:40|714192.7|712192.7|714112.4|712112.4|714211.7|712638.7|713602.1|712101.8|38
1635777950000|2021-11-01 14:45:50|713602.2|712602.2|713610.9|712610.9|714131.4|712618.7|713602.2|712104.3|30
1635777960000|2021-11-01 14:46:00|713626.3|712626.3|713606.6|712606.6|714144.3|712635.2|713582.6|712087.5|40
1635777970000|2021-11-01 14:46:10|713606.8|712606.8|713587.4|712587.4|714091.5|712607.6|713570.3|712072.4|36
1635777980000|2021-11-01 14:46:20|713595.3|712595.3|713547.1|712547.1|714072.2|712595.3|713531.2|712035.9|38
1635777990000|2021-11-01 14:46:30|713547.2|712547.2|713575.5|712575.5|714081|712581|713536.3|712032.9|35
1635778000000|2021-11-01 14:46:40|713579.3|712579.3|713550|712550|714067|712583.4|713545.5|712055.3|36
1635778010000|2021-11-01 14:46:50|713554.4|712554.4|713554.1|712554.1|714080.5|712580.7|713512.3|712015.2|38
1635778020000|2021-11-01 14:47:00|713552.3|712552.3|714071.3|712071.3|714102.5|712599|713548.4|712046.1|37
1635778030000|2021-11-01 14:47:10|714077.8|712077.8|713547.4|712547.4|714080.6|712566.6|713534.1|712074.8|36
1635778040000|2021-11-01 14:47:20|713543.9|712543.9|713475.7|712475.7|713999.9|712557.2|713473.2|711997.6|40
1635778050000|2021-11-01 14:47:30|713477.9|712477.9|713484.7|712484.7|713502.9|712502.9|713474.8|712474.8|34
1635778060000|2021-11-01 14:47:40|713485.6|712485.6|713485.7|712485.7|713994|712517.1|713480.2|711994|30
1635778070000|2021-11-01 14:47:50|713488.1|712488.1|713483.8|712483.8|713498.5|712498.5|713476.5|712476.5|29
1635778080000|2021-11-01 14:48:00|713484.3|712484.3|713506|712506|713506|712506|713483.6|712483.6|28
1635778090000|2021-11-01 14:48:10|713507|712507|713510.2|712510.2|713522.9|712522.9|713505.7|712505.7|29
1635778100000|2021-11-01 14:48:20|713510.4|712510.4|714223|712223|714223|712643.9|713501|712161.2|36
1635778110000|2021-11-01 14:48:30|714228.7|712228.7|714249.1|712249.1|714255.2|712255.2|714214.4|712214.4|40
1635778120000|2021-11-01 14:48:40|714237.2|712237.2|714274.5|712274.5|714307.8|712307.8|714237.2|712237.2|39
1635778130000|2021-11-01 14:48:50|714273|712273|714297.7|712297.7|714312.4|712312.4|714259.4|712259.4|39
1635778140000|2021-11-01 14:49:00|714302.5|712302.5|713704.7|712704.7|714313.3|712784.7|713692.1|712257.1|39
1635778150000|2021-11-01 14:49:10|713714.9|712714.9|714264.9|712264.9|714315.4|712814.8|713714.9|712248.2|40
1635778160000|2021-11-01 14:49:20|714266.3|712266.3|714240.7|712240.7|714268.4|712743.6|713743.6|712230.5|37
1635778170000|2021-11-01 14:49:30|714238.3|712238.3|714192.3|712192.3|714248.1|712734.1|713734.1|712192.3|38
1635778180000|2021-11-01 14:49:40|714209.9|712209.9|713695.5|712695.5|714227.9|712697.2|713684.7|712191.5|33
1635778190000|2021-11-01 14:49:50|713697.9|712697.9|713763|712763|714269.4|712763|713687.7|712166.7|35
1635778200000|2021-11-01 14:50:00|713774.5|712774.5|714301.1|712301.1|714315.4|712805.4|713749.3|712256.2|38
1635778210000|2021-11-01 14:50:10|714302.5|712302.5|714281.1|712281.1|714311.8|712804|713798|712280.7|37
1635778220000|2021-11-01 14:50:20|714291.6|712291.6|714309|712309|714313|712796.3|713796|712280.5|30
1635778230000|2021-11-01 14:50:30|714329|712329|713997.2|712997.2|714411.7|713000.6|713825.8|712317.2|37
1635778240000|2021-11-01 14:50:40|713997.6|712997.6|713980.6|712980.6|714012.4|713012.4|713970.5|712970.5|35
1635778250000|2021-11-01 14:50:50|713974.9|712974.9|714657.8|712657.8|714676.1|713176.5|713974.1|712604.7|34
1635778260000|2021-11-01 14:51:00|714661.4|712661.4|714139.2|713139.2|714679.7|713176.9|714136.1|712640.5|37
1635778270000|2021-11-01 14:51:10|714139.8|713139.8|714037.4|713037.4|714632.6|713140.6|714023.5|712528.2|34
1635778280000|2021-11-01 14:51:20|714041.8|713041.8|714108.6|713108.6|714643|713164.8|714038.9|712558.3|35
1635778290000|2021-11-01 14:51:30|714086.6|713086.6|714564.2|712564.2|714588.1|713086.6|714035.5|712533.8|39
1635778300000|2021-11-01 14:51:40|714041.7|713041.7|714495.5|712495.5|714548.5|713042.2|713975.5|712492.8|33
1635778310000|2021-11-01 14:51:50|714495.4|712495.4|713929.2|712929.2|714512.1|712994.6|713921.1|712427.1|37
1635778320000|2021-11-01 14:52:00|713930.4|712930.4|713923.1|712923.1|713937.4|712937.4|713923.1|712923.1|24
1635778330000|2021-11-01 14:52:10|713924.1|712924.1|713897.5|712897.5|714414.2|712928.3|713896.9|712414.2|26
1635778340000|2021-11-01 14:52:20|713901.9|712901.9|714371.2|712371.2|714396.8|712901.9|713897|712371.2|31
1635778350000|2021-11-01 14:52:30|714356.1|712356.1|714361.1|712361.1|714380.4|712892.8|713869.4|712354|31
1635778360000|2021-11-01 14:52:40|713830.1|712830.1|714318.8|712318.8|714337.7|712881.2|713830.1|712307.1|40
1635778370000|2021-11-01 14:52:50|714315|712315|713801.8|712801.8|714343.7|712854.4|713797.8|712315|32
1635778380000|2021-11-01 14:53:00|713803.7|712803.7|713722.9|712722.9|714230|712803.7|713718.4|712230|37
1635778390000|2021-11-01 14:53:10|713722.8|712722.8|713715.8|712715.8|713792|712792|713715.8|712715.8|34
1635778400000|2021-11-01 14:53:20|713721.8|712721.8|713750|712750|713770.8|712770.8|713721.2|712721.2|35
1635778410000|2021-11-01 14:53:30|713749.7|712749.7|713749.2|712749.2|713757.7|712757.7|713732.8|712732.8|26
1635778420000|2021-11-01 14:53:40|713745.8|712745.8|713780.7|712780.7|713813|712813|713740.6|712740.6|36
1635778430000|2021-11-01 14:53:50|713777|712777|713790|712790|713822.6|712822.6|713777|712777|29
1635778440000|2021-11-01 14:54:00|713781.6|712781.6|713774.4|712774.4|714274.7|712781.6|713739.1|712263.5|37
1635778450000|2021-11-01 14:54:10|714272.9|712272.9|714250.3|712250.3|714272.9|712775.3|713743.5|712245.5|35
1635778460000|2021-11-01 14:54:20|714249.2|712249.2|714288.8|712288.8|714288.8|712778.1|713756.8|712244.5|33
1635778470000|2021-11-01 14:54:30|714293.3|712293.3|713761.2|712761.2|714293.4|712788.3|713761.2|712275.5|36
1635778480000|2021-11-01 14:54:40|714260.5|712260.5|714263.2|712263.2|714298.2|712757.6|713757.6|712221.1|38
1635778490000|2021-11-01 14:54:50|714263.3|712263.3|714338|712338|714338|712825.4|713825.4|712263.3|30
1635778500000|2021-11-01 14:55:00|714340.3|712340.3|713856.7|712856.7|714367.6|712860.7|713837.8|712340.3|35
1635778510000|2021-11-01 14:55:10|713855.5|712855.5|714357.6|712357.6|714363.2|712861.4|713855.5|712352.7|27
1635778520000|2021-11-01 14:55:20|714358.6|712358.6|713856.3|712856.3|714358.6|712863.4|713853.2|712356.1|24
1635778530000|2021-11-01 14:55:30|713858.9|712858.9|714346.6|712346.6|714362.5|712864.3|713857.5|712346.6|25
1635778540000|2021-11-01 14:55:40|713845.6|712845.6|713853.4|712853.4|714354.8|712860|713845.6|712347.3|29
1635778550000|2021-11-01 14:55:50|713860|712860|714348.2|712348.2|714355.6|712860|713849.3|712333|31
1635778560000|2021-11-01 14:56:00|714343.8|712343.8|714480.7|712480.7|714480.7|712987.8|713853.3|712343.8|25
1635778570000|2021-11-01 14:56:10|714468.9|712468.9|714550.1|712550.1|714574.3|713053.5|714046.9|712468.9|37
1635778580000|2021-11-01 14:56:20|714547.8|712547.8|714534.6|712534.6|714550.9|713047.9|714035.5|712534.6|36
1635778590000|2021-11-01 14:56:30|714535.4|712535.4|714495|712495|714544.9|713054.1|713996.9|712493.1|34
1635778600000|2021-11-01 14:56:40|714497.4|712497.4|714615.8|712615.8|714615.8|713108.3|714035.8|712476.4|38
1635778610000|2021-11-01 14:56:50|714612.6|712612.6|714045|713045|714612.6|713100|714028.4|712612.6|39
1635778620000|2021-11-01 14:57:00|714047.5|713047.5|714041.7|713041.7|714574.4|713051.8|714005.9|712531.2|37
1635778630000|2021-11-01 14:57:10|714042.7|713042.7|713953.4|712953.4|714515.8|713042.7|713946.7|712433.9|37
1635778640000|2021-11-01 14:57:20|714448.7|712448.7|714448.5|712448.5|714456.3|712957.6|713948.6|712440.6|36
1635778650000|2021-11-01 14:57:30|714444.1|712444.1|713859.8|712859.8|714463.3|712960.2|713845.7|712351.3|39
1635778660000|2021-11-01 14:57:40|714348.5|712348.5|714350.7|712350.7|714352.3|712850.7|713833.7|712329.3|36
1635778670000|2021-11-01 14:57:50|714352.1|712352.1|713879.5|712879.5|714353.2|712879.5|713834|712337.5|29
1635778680000|2021-11-01 14:58:00|713871.9|712871.9|714394.6|712394.6|714397.8|712879.7|713829.6|712338|36
1635778690000|2021-11-01 14:58:10|714390.3|712390.3|713914|712914|714430.4|712944.3|713893.7|712390.3|26
1635778700000|2021-11-01 14:58:20|713913.8|712913.8|713915.9|712915.9|714424.4|712928|713912.5|712418.2|32
1635778710000|2021-11-01 14:58:30|713925|712925|713921.5|712921.5|713928.2|712928.2|713914.2|712914.2|27
1635778720000|2021-11-01 14:58:40|713923.3|712923.3|713917.4|712917.4|713923.3|712923.3|713914.4|712914.4|28
1635778730000|2021-11-01 14:58:50|713916.5|712916.5|714399.1|712399.1|714407.7|712922.5|713903.5|712398.5|26
1635778740000|2021-11-01 14:59:00|713901.1|712901.1|713952.9|712952.9|714423.2|712965.6|713901.1|712409|34
1635778750000|2021-11-01 14:59:10|713956.8|712956.8|713965|712965|713968|712968|713942.8|712942.8|38
1635778760000|2021-11-01 14:59:20|713962.5|712962.5|713994.1|712994.1|714000.8|713000.8|713962.5|712962.5|40
1635778770000|2021-11-01 14:59:30|713999.7|712999.7|714028.7|713028.7|714528.9|713028.7|713991.2|712528.9|36
1635778780000|2021-11-01 14:59:40|714528.9|712528.9|713980.9|712980.9|714531.8|713028.2|713980.9|712506.9|35
1635778790000|2021-11-01 14:59:50|713987.2|712987.2|713883|712883|714435.1|712987.2|713869.7|712367.9|33
1635778800000|2021-11-01 15:00:00|713883.8|712883.8|713939|712939|714387.4|712940.1|713883.8|712380.3|33
1635778810000|2021-11-01 15:00:10|713936.2|712936.2|714041.9|713041.9|714530.9|713045.5|713936.2|712490.8|38
1635778820000|2021-11-01 15:00:20|714043.9|713043.9|713915.8|712915.8|714520.3|713043.9|713913.2|712461.7|37
1635778830000|2021-11-01 15:00:30|713918.8|712918.8|713994.6|712994.6|714436.1|713001.9|713908.6|712402.5|36
1635778840000|2021-11-01 15:00:40|714055.1|713055.1|714498.7|712498.7|714531.2|713055.1|714023|712498.7|35
1635778850000|2021-11-01 15:00:50|714501.5|712501.5|713911.5|712911.5|714519.7|713018.6|713911.5|712415.3|37
1635778860000|2021-11-01 15:01:00|713925.7|712925.7|714395.5|712395.5|714413.3|712925.9|713891.2|712390.3|34
1635778870000|2021-11-01 15:01:10|714397.3|712397.3|713863.4|712863.4|714397.3|712892|713862.2|712363.4|34
1635778880000|2021-11-01 15:01:20|713865|712865|713826.4|712826.4|713865|712865|713809.5|712809.5|28
1635778890000|2021-11-01 15:01:30|713831.4|712831.4|713785.6|712785.6|714339.5|712846.1|713785.6|712329.2|36
1635778900000|2021-11-01 15:01:40|713781.6|712781.6|714386.3|712386.3|714391.6|712882.9|713781.6|712290.9|37
1635778910000|2021-11-01 15:01:50|714385.2|712385.2|714314.5|712314.5|714385.2|712834.8|713806.2|712303.9|35
1635778920000|2021-11-01 15:02:00|714315.8|712315.8|713802.4|712802.4|714316|712836.6|713802.4|712315.8|34
1635778930000|2021-11-01 15:02:10|713806.9|712806.9|713808|712808|714314.9|712811.3|713798.6|712304.6|38
1635778940000|2021-11-01 15:02:20|713801.5|712801.5|713709.7|712709.7|714295|712808|713709.7|712243.5|40
1635778950000|2021-11-01 15:02:30|713707|712707|714101.6|712101.6|714208.9|712727.8|713626.3|712101.6|40
1635778960000|2021-11-01 15:02:40|713600|712600|713473.2|712473.2|713997|712600|713473.2|711997|38
1635778970000|2021-11-01 15:02:50|713475|712475|713447.7|712447.7|713964.9|712492|713439.4|711960.8|38
1635778980000|2021-11-01 15:03:00|713450.9|712450.9|713472.5|712472.5|713974.9|712483.9|713447.7|711958.5|40
1635778990000|2021-11-01 15:03:10|713473.6|712473.6|713461.5|712461.5|713483.8|712483.8|713461.5|712461.5|36
1635779000000|2021-11-01 15:03:20|713459|712459|713943.9|711943.9|713943.9|712459|713433|711943.9|37
1635779010000|2021-11-01 15:03:30|713446.7|712446.7|713454.5|712454.5|713462.9|712462.9|713441.5|712441.5|23
1635779020000|2021-11-01 15:03:40|713459.4|712459.4|713450.2|712450.2|713465.4|712465.4|713443.9|712443.9|23
1635779030000|2021-11-01 15:03:50|713451|712451|713413.2|712413.2|713456.2|712456.2|713406.3|712406.3|30
1635779040000|2021-11-01 15:04:00|713412.2|712412.2|713401.5|712401.5|713440.6|712440.6|713400|712400|34
1635779050000|2021-11-01 15:04:10|713412.7|712412.7|713474.5|712474.5|713931.4|712480.3|713401.5|711917.6|39
1635779060000|2021-11-01 15:04:20|713473.1|712473.1|713463.2|712463.2|713473.1|712473.1|713458.3|712458.3|20
1635779070000|2021-11-01 15:04:30|713463.6|712463.6|713448.7|712448.7|713468.8|712468.8|713447.8|712447.8|19
1635779080000|2021-11-01 15:04:40|713447.2|712447.2|713481.8|712481.8|713488.1|712488.1|713447.2|712447.2|22
1635779090000|2021-11-01 15:04:50|713480|712480|713599.9|712599.9|714083.7|712602.8|713480|712083.7|30
1635779100000|2021-11-01 15:05:00|714105.4|712105.4|714040.9|712040.9|714109.5|712604.4|713535.3|712032.2|36
1635779110000|2021-11-01 15:05:10|713548.2|712548.2|713544.9|712544.9|713565.4|712565.4|713530.7|712530.7|36
1635779120000|2021-11-01 15:05:20|713545.9|712545.9|713544.7|712544.7|713550.5|712550.5|713541.1|712541.1|27
1635779130000|2021-11-01 15:05:30|713541|712541|714048.7|712048.7|714053.2|712567.2|713526.5|712025.9|31
1635779140000|2021-11-01 15:05:40|714054.1|712054.1|714055.1|712055.1|714055.3|712567.9|713547.5|712047.7|32
1635779150000|2021-11-01 15:05:50|714043.4|712043.4|713619.7|712619.7|714113.9|712619.7|713542.6|712036.1|34
1635779160000|2021-11-01 15:06:00|713619.2|712619.2|713581.7|712581.7|714155.6|712636.8|713581.7|712094.7|35
1635779170000|2021-11-01 15:06:10|713568.8|712568.8|713976.1|711976.1|714015|712568.8|713459.4|711925.4|38
1635779180000|2021-11-01 15:06:20|713974|711974|713911.1|711911.1|713974|712462.6|713436.3|711907.6|35
1635779190000|2021-11-01 15:06:30|713915|711915|713903.1|711903.1|713932.8|712452.7|713393.2|711896.1|37
1635779200000|2021-11-01 15:06:40|713404.6|712404.6|713782|711782|713847.4|712413.8|713327.3|711782|38
1635779210000|2021-11-01 15:06:50|713792.5|711792.5|713305.2|712305.2|713812.6|712305.2|713298.9|711792.5|34
1635779220000|2021-11-01 15:07:00|713305.9|712305.9|713712.6|711712.6|713813.3|712312.6|713213.9|711697.3|39
1635779230000|2021-11-01 15:07:10|713711.8|711711.8|713795.3|711795.3|713803.7|712296.2|713216|711711.2|37
1635779240000|2021-11-01 15:07:20|713788.2|711788.2|713789.3|711789.3|713808.4|712293|713284.4|711775.8|28
1635779250000|2021-11-01 15:07:30|713790|711790|713308.6|712308.6|713803.8|712320.1|713296.6|711782.5|34
1635779260000|2021-11-01 15:07:40|713310|712310|713784|711784|713787.6|712310|713271.3|711770.6|30
1635779270000|2021-11-01 15:07:50|713308.7|712308.7|713249.2|712249.2|713809.6|712313|713247|711735.8|30
1635779280000|2021-11-01 15:08:00|713254|712254|713716|711716|713741.3|712254|713176.5|711679|37
1635779290000|2021-11-01 15:08:10|713719.1|711719.1|713202.6|712202.6|713747|712253.7|713198.5|711698.8|36
1635779300000|2021-11-01 15:08:20|713206.4|712206.4|713695.3|711695.3|713699|712206.4|713165.8|711665|33
1635779310000|2021-11-01 15:08:30|713701.4|711701.4|713220|712220|713713.2|712250.9|713187.9|711699.9|36
1635779320000|2021-11-01 15:08:40|713228.4|712228.4|713144.8|712144.8|713653.1|712228.4|713140.5|711644.9|33
1635779330000|2021-11-01 15:08:50|713143.9|712143.9|713147.2|712147.2|713149.6|712149.6|713143.9|712143.9|18
1635779340000|2021-11-01 15:09:00|713147.8|712147.8|713148.9|712148.9|713153.5|712153.5|713147.3|712147.3|22
1635779350000|2021-11-01 15:09:10|713149.5|712149.5|713137.1|712137.1|713640.8|712164.6|713137.1|711636.5|25
1635779360000|2021-11-01 15:09:20|713158.9|712158.9|713133.2|712133.2|713158.9|712158.9|713131.6|712131.6|34
1635779370000|2021-11-01 15:09:30|713130.1|712130.1|713135.3|712135.3|713634.1|712153.1|713127|711628.6|34
1635779380000|2021-11-01 15:09:40|713135.4|712135.4|713163.2|712163.2|713667.7|712167.8|713130.3|711665.3|36
1635779390000|2021-11-01 15:09:50|713162.9|712162.9|713144.6|712144.6|713627|712164.5|713141.8|711627|28
1635779400000|2021-11-01 15:10:00|713144.2|712144.2|713129.1|712129.1|713157.7|712157.7|713125|712125|28
1635779410000|2021-11-01 15:10:10|713129.9|712129.9|713152.1|712152.1|713636.2|712156.3|713129.8|711636.2|36
1635779420000|2021-11-01 15:10:20|713151.3|712151.3|713183.9|712183.9|713662.4|712183.9|713151.2|711657.5|32
1635779430000|2021-11-01 15:10:30|713180.2|712180.2|713152.3|712152.3|713182.4|712182.4|713131.4|712131.4|32
1635779440000|2021-11-01 15:10:40|713148.1|712148.1|713155.7|712155.7|713169.4|712169.4|713148.1|712148.1|30
1635779450000|2021-11-01 15:10:50|713155.1|712155.1|713166.4|712166.4|713169.4|712169.4|713151.2|712151.2|19
1635779460000|2021-11-01 15:11:00|713167.2|712167.2|713167.7|712167.7|713169.3|712169.3|713161.9|712161.9|15
1635779470000|2021-11-01 15:11:10|713166.7|712166.7|713169|712169|713171.2|712171.2|713150.4|712150.4|15
1635779480000|2021-11-01 15:11:20|713168.9|712168.9|713628.1|711628.1|713680.3|712178.5|713132.6|711619|35
1635779490000|2021-11-01 15:11:30|713130.9|712130.9|713139.5|712139.5|713628.6|712144.7|713129.4|711628.6|37
1635779500000|2021-11-01 15:11:40|713138.6|712138.6|713665.8|711665.8|713665.8|712162.9|713138.6|711661.6|35
1635779510000|2021-11-01 15:11:50|713156.8|712156.8|713164.2|712164.2|713172.6|712172.6|713152.9|712152.9|36
1635779520000|2021-11-01 15:12:00|713164|712164|713179.8|712179.8|713684|712186.8|713158|711684|31
1635779530000|2021-11-01 15:12:10|713180.7|712180.7|713253.7|712253.7|713759.5|712283.3|713180.7|711750.8|39
1635779540000|2021-11-01 15:12:20|713253.5|712253.5|713248.4|712248.4|713262.6|712262.6|713236|712236|27
1635779550000|2021-11-01 15:12:30|713248.2|712248.2|713724.8|711724.8|713733.2|712248.9|713224.8|711721.5|34
1635779560000|2021-11-01 15:12:40|713720.7|711720.7|713727|711727|713728.4|711728.4|713720.1|711720.1|29
1635779570000|2021-11-01 15:12:50|713727.7|711727.7|713734.9|711734.9|713739.7|711739.7|713721.6|711721.6|22
1635779580000|2021-11-01 15:13:00|713741.6|711741.6|713752.1|711752.1|713769.5|712251.1|713251.1|711738.5|31
1635779590000|2021-11-01 15:13:10|713754.1|711754.1|713751.4|711751.4|713754.9|711754.9|713746.7|711746.7|30
1635779600000|2021-11-01 15:13:20|713752.7|711752.7|713739.7|711739.7|713767.6|712264.6|713232.9|711733.9|33
1635779610000|2021-11-01 15:13:30|713737.6|711737.6|713680|711680|713743.4|712215.7|713178.9|711680|36
1635779620000|2021-11-01 15:13:40|713682.7|711682.7|713165.5|712165.5|713713.2|712234.3|713164.4|711665.4|34
1635779630000|2021-11-01 15:13:50|713168.4|712168.4|713629.5|711629.5|713666|712168.5|713138|711627.5|34
1635779640000|2021-11-01 15:14:00|713631.5|711631.5|713157.1|712157.1|713658.5|712173.7|713153|711629.3|35
1635779650000|2021-11-01 15:14:10|713167.5|712167.5|713288.3|712288.3|713759.4|712288.3|713150.2|711695.9|32
1635779660000|2021-11-01 15:14:20|713263.7|712263.7|713260.8|712260.8|713274.5|712274.5|713256.4|712256.4|26
1635779670000|2021-11-01 15:14:30|713261.3|712261.3|713199.4|712199.4|713714.2|712261.3|713181|711674.5|31
1635779680000|2021-11-01 15:14:40|713698.6|711698.6|713191.8|712191.8|713719.6|712228.1|713191.8|711693.9|31
1635779690000|2021-11-01 15:14:50|713192.3|712192.3|713203.4|712203.4|713704.5|712203.4|713168.5|711683.4|31
1635779700000|2021-11-01 15:15:00|713222.6|712222.6|713298.2|712298.2|713789.5|712308.2|713222.6|711789.5|32
1635779710000|2021-11-01 15:15:10|713303.5|712303.5|713295.7|712295.7|713774.5|712312.8|713272.2|711768.1|32
1635779720000|2021-11-01 15:15:20|713790.3|711790.3|713300.6|712300.6|713794.9|712316.7|713293.4|711790.3|32
1635779730000|2021-11-01 15:15:30|713285.8|712285.8|713240|712240|713741.5|712300.6|713203.5|711741.5|26
1635779740000|2021-11-01 15:15:40|713239.3|712239.3|713187|712187|713704.6|712240.8|713167|711660.1|37
1635779750000|2021-11-01 15:15:50|713174.8|712174.8|713165.2|712165.2|713707.9|712208|713154.9|711673.2|40
1635779760000|2021-11-01 15:16:00|713659.6|711659.6|713191.7|712191.7|713696.6|712191.7|713159.9|711659.6|38
1635779770000|2021-11-01 15:16:10|713181.7|712181.7|713649.1|711649.1|713662.9|712181.7|713157.8|711649.1|30
1635779780000|2021-11-01 15:16:20|713650.8|711650.8|713657.7|711657.7|713674.5|712168.2|713168.2|711645.9|34
1635779790000|2021-11-01 15:16:30|713656.9|711656.9|713141.1|712141.1|713656.9|712167|713135.4|711641.2|34
1635779800000|2021-11-01 15:16:40|713143.7|712143.7|713124.5|712124.5|713153.5|712153.5|713104.3|712104.3|30
1635779810000|2021-11-01 15:16:50|713123.5|712123.5|713139|712139|713149.9|712149.9|713113.7|712113.7|18
1635779820000|2021-11-01 15:17:00|713123|712123|713605.2|711605.2|713628.4|712145.8|713087|711593.4|35
1635779830000|2021-11-01 15:17:10|713603.7|711603.7|713558.3|711558.3|713603.7|712076.1|712989.6|711502.5|35
1635779840000|2021-11-01 15:17:20|713559.4|711559.4|713092.1|712092.1|713591.1|712092.1|713049.6|711545.7|37
1635779850000|2021-11-01 15:17:30|713076.9|712076.9|713081.2|712081.2|713629.2|712125|713052.4|711566.5|36
1635779860000|2021-11-01 15:17:40|713075.2|712075.2|713582.3|711582.3|713583.1|712109.4|713071.9|711561.5|33
1635779870000|2021-11-01 15:17:50|713576.1|711576.1|713043.9|712043.9|713583.5|712060.3|713029.7|711555.7|37
1635779880000|2021-11-01 15:18:00|713048.2|712048.2|713618.7|711618.7|713625.6|712051.1|713043.2|711546.2|25
1635779890000|2021-11-01 15:18:10|713110|712110|713584.8|711584.8|713643.5|712127|713091.1|711580.5|34
1635779900000|2021-11-01 15:18:20|713588.2|711588.2|713035.9|712035.9|713588.2|712086.2|713031.6|711546.5|32
1635779910000|2021-11-01 15:18:30|713038.7|712038.7|713536.2|711536.2|713545.9|712038.7|713038.7|711530.6|33
1635779920000|2021-11-01 15:18:40|713536|711536|713029.2|712029.2|713556.8|712062.5|713029.2|711532.7|26
1635779930000|2021-11-01 15:18:50|713029|712029|713029|712029|713032.8|712032.8|713028.4|712028.4|22
1635779940000|2021-11-01 15:19:00|713030.2|712030.2|713543.5|711543.5|713560.7|712059.6|713030.2|711533.2|31
1635779950000|2021-11-01 15:19:10|713540.9|711540.9|713539.1|711539.1|713550.2|711550.2|713537.2|711537.2|32
1635779960000|2021-11-01 15:19:20|713539.6|711539.6|713492.5|711492.5|713568.2|711990.2|712990.2|711481.6|30
1635779970000|2021-11-01 15:19:30|713493.6|711493.6|713466|711466|713493.6|711493.6|713462.9|711462.9|26
1635779980000|2021-11-01 15:19:40|713467.3|711467.3|713479|711479|713483.7|711483.7|713461.1|711461.1|31
1635779990000|2021-11-01 15:19:50|713475.4|711475.4|713488.5|711488.5|713491.3|711988.7|712957|711460.6|31
1635780000000|2021-11-01 15:20:00|713488.7|711488.7|713539.2|711539.2|713542.5|711542.5|713488.7|711488.7|37
1635780010000|2021-11-01 15:20:10|713536.9|711536.9|713009.3|712009.3|713536.9|712009.3|713003.5|711500|36
1635780020000|2021-11-01 15:20:20|713506.7|711506.7|713004.1|712004.1|713508.1|712007.9|713003.4|711500.5|21
1635780030000|2021-11-01 15:20:30|713002.2|712002.2|713001.3|712001.3|713505.2|712003.8|713001.3|711502|13
1635780040000|2021-11-01 15:20:40|713002.2|712002.2|713020.7|712020.7|713532.4|712035.4|712998.5|711492.6|27
1635780050000|2021-11-01 15:20:50|713021.9|712021.9|712995.6|711995.6|713528.5|712021.9|712992.8|711494|20
1635780060000|2021-11-01 15:21:00|712996|711996|713510|711510|713515.1|712017.9|712992.5|711502.6|29
1635780070000|2021-11-01 15:21:10|713511.2|711511.2|713124|712124|713620.2|712124|713072.2|711507.7|38
1635780080000|2021-11-01 15:21:20|713122.3|712122.3|713621.7|711621.7|713635.9|712122.3|713114.5|711617.4|25
1635780090000|2021-11-01 15:21:30|713623.3|711623.3|713131.5|712131.5|713626.5|712156.4|713065.5|711577|34
1635780100000|2021-11-01 15:21:40|713146.3|712146.3|713124.6|712124.6|713623.9|712146.3|713124.6|711622.1|21
1635780110000|2021-11-01 15:21:50|713123|712123|713149.9|712149.9|713650|712154.2|713115.8|711626.2|28
1635780120000|2021-11-01 15:22:00|713137.5|712137.5|713233|712233|713722.6|712240.8|713137.5|711692.1|28
1635780130000|2021-11-01 15:22:10|713210.8|712210.8|713214.1|712214.1|713730.8|712220.3|713197.6|711698.4|32
1635780140000|2021-11-01 15:22:20|713211.1|712211.1|713705.6|711705.6|713713.6|712213.9|713195.9|711695.1|31
1635780150000|2021-11-01 15:22:30|713202.5|712202.5|713169.5|712169.5|713700.2|712209.5|713169.5|711662.5|31
1635780160000|2021-11-01 15:22:40|713673.8|711673.8|713659.4|711659.4|713679.9|712173.3|713170.1|711659.4|32
1635780170000|2021-11-01 15:22:50|713675.6|711675.6|713119.4|712119.4|713679.1|712172|713119.4|711606.9|18
1635780180000|2021-11-01 15:23:00|713103.1|712103.1|713140.6|712140.6|713647.1|712163.5|713103.1|711599.1|27
1635780190000|2021-11-01 15:23:10|713140.8|712140.8|713168.5|712168.5|713667.3|712194.3|713134.9|711640.6|33
1635780200000|2021-11-01 15:23:20|713166.2|712166.2|713641.9|711641.9|713674.1|712176.5|713166.2|711641.9|35
1635780210000|2021-11-01 15:23:30|713643|711643|713646.1|711646.1|713655.2|711655.2|713641.2|711641.2|35
1635780220000|2021-11-01 15:23:40|713649|711649|713576|711576|713649.6|711649.6|713573.7|711573.7|39
1635780230000|2021-11-01 15:23:50|713570.4|711570.4|713566.4|711566.4|713580.6|712074.1|713067.1|711541.1|31
1635780240000|2021-11-01 15:24:00|713558.8|711558.8|713574.3|711574.3|713601.9|711601.9|713552.8|711552.8|29
1635780250000|2021-11-01 15:24:10|713580.4|711580.4|713575.2|711575.2|713594.5|711594.5|713572.7|711572.7|29
1635780260000|2021-11-01 15:24:20|713573.9|711573.9|713558.7|711558.7|713590.9|711590.9|713547.6|711547.6|25
1635780270000|2021-11-01 15:24:30|713558.6|711558.6|713539.9|711539.9|713562.1|711562.1|713536.4|711536.4|34
1635780280000|2021-11-01 15:24:40|713540.8|711540.8|713520.7|711520.7|713552.6|712010.7|713010.7|711513.3|36
1635780290000|2021-11-01 15:24:50|713518.9|711518.9|713520.8|711520.8|713533.1|711533.1|713513|711513|36
1635780300000|2021-11-01 15:25:00|713531.6|711531.6|713519.3|711519.3|713531.6|711531.6|713492.3|711492.3|33
1635780310000|2021-11-01 15:25:10|713532.9|711532.9|713523.8|711523.8|713543.6|712026.3|713026.3|711511.5|33
1635780320000|2021-11-01 15:25:20|713523.9|711523.9|713539.8|711539.8|713557.7|711557.7|713521.5|711521.5|28
1635780330000|2021-11-01 15:25:30|713536.9|711536.9|713605.3|711605.3|713671.4|712107.4|713107.4|711510.1|39
1635780340000|2021-11-01 15:25:40|713603.5|711603.5|713578.6|711578.6|713650.2|712099.2|713099.2|711569.9|38
1635780350000|2021-11-01 15:25:50|713579.1|711579.1|713575.7|711575.7|713583.8|711583.8|713574.1|711574.1|30
1635780360000|2021-11-01 15:26:00|713575|711575|713598.9|711598.9|713607.9|711607.9|713575|711575|25
1635780370000|2021-11-01 15:26:10|713605.9|711605.9|713712.6|711712.6|713712.6|712143.6|713139.7|711605.9|36
1635780380000|2021-11-01 15:26:20|713709.8|711709.8|713750|711750|713759|712256.7|713203.2|711689.6|34
1635780390000|2021-11-01 15:26:30|713752.2|711752.2|713759.6|711759.6|713760.1|711760.1|713743.7|711743.7|25
1635780400000|2021-11-01 15:26:40|713752.5|711752.5|713551.6|711551.6|713759.9|712102.3|713054.9|711549.5|37
1635780410000|2021-11-01 15:26:50|713613.6|711613.6|713613.1|711613.1|713620.4|711620.4|713583.9|711583.9|26
1635780420000|2021-11-01 15:27:00|713613.3|711613.3|713139.6|712139.6|713661.5|712140.2|713135.8|711613.3|28
1635780430000|2021-11-01 15:27:10|713144.4|712144.4|713599.9|711599.9|713651.4|712152.7|713131.6|711585.4|31
1635780440000|2021-11-01 15:27:20|713606.2|711606.2|713545|711545|713606.6|711606.6|713542.4|711542.4|30
1635780450000|2021-11-01 15:27:30|713540.8|711540.8|712885.2|711885.2|713543.3|711891.2|712880.4|711384.9|34
1635780460000|2021-11-01 15:27:40|712879.9|711879.9|712881|711881|713378.5|711884.4|712871.8|711374.7|32
1635780470000|2021-11-01 15:27:50|713398.4|711398.4|713392.3|711392.3|713398.4|711893.3|712877|711385.1|35
1635780480000|2021-11-01 15:28:00|713392.2|711392.2|713525.5|711525.5|713533.8|712023.6|713013.6|711388.2|31
1635780490000|2021-11-01 15:28:10|713526.6|711526.6|713542|711542|713560.6|712060.5|713017.1|711520.7|30
1635780500000|2021-11-01 15:28:20|713542.8|711542.8|713010.1|712010.1|713545.6|712026.1|713004.6|711516.5|31
1635780510000|2021-11-01 15:28:30|713012.9|712012.9|713478.7|711478.7|713522|712019.5|712993.8|711478.7|25
1635780520000|2021-11-01 15:28:40|713475.8|711475.8|712996.6|711996.6|713499.7|712007.5|712981.9|711474.2|38
1635780530000|2021-11-01 15:28:50|712987.8|711987.8|713483|711483|713488.1|711988.1|712977.6|711470.8|33
1635780540000|2021-11-01 15:29:00|713471.4|711471.4|713047.6|712047.6|713557.7|712056.6|713014.9|711471.4|39
1635780550000|2021-11-01 15:29:10|713063.7|712063.7|713031.3|712031.3|713575.6|712068.8|713031.3|711534.8|36
1635780560000|2021-11-01 15:29:20|713029.7|712029.7|713039.5|712039.5|713045.8|712045.8|713025.8|712025.8|27
1635780570000|2021-11-01 15:29:30|713031|712031|713014.5|712014.5|713545.6|712039.7|713014.2|711535.6|29
1635780580000|2021-11-01 15:29:40|713518.8|711518.8|713004|712004|713518.8|712011.4|712993.4|711487.6|28
1635780590000|2021-11-01 15:29:50|713001.9|712001.9|712981.6|711981.6|713003.1|712003.1|712970.5|711970.5|33
1635780600000|2021-11-01 15:30:00|712978.8|711978.8|713048.1|712048.1|713581.3|712063.9|712972.2|711488|38
1635780610000|2021-11-01 15:30:10|713046.9|712046.9|713049.5|712049.5|713572.1|712064.9|713029.6|711535|32
1635780620000|2021-11-01 15:30:20|713056.6|712056.6|713585.9|711585.9|713590.2|712056.6|713056.6|711561.3|23
1635780630000|2021-11-01 15:30:30|713581.6|711581.6|713297.9|712297.9|713805.4|712297.9|713167.7|711574.4|36
1635780640000|2021-11-01 15:30:40|713303.4|712303.4|713796.5|711796.5|713806.8|712307.8|713287.3|711793.4|29
1635780650000|2021-11-01 15:30:50|713798.5|711798.5|713768.5|711768.5|713803.1|711803.1|713767.4|711767.4|35
1635780660000|2021-11-01 15:31:00|713768.2|711768.2|713805.3|711805.3|713806.9|711806.9|713758.4|711758.4|33
1635780670000|2021-11-01 15:31:10|713809.8|711809.8|713296.9|712296.9|713810.5|712304.7|713296.5|711782.5|35
1635780680000|2021-11-01 15:31:20|713297.1|712297.1|713275.2|712275.2|713785.7|712305.2|713266.7|711784.6|35
1635780690000|2021-11-01 15:31:30|713274.9|712274.9|713272.7|712272.7|713784.5|712292.1|713269.9|711784.5|37
1635780700000|2021-11-01 15:31:40|713273.5|712273.5|713269.6|712269.6|713281.6|712281.6|713269.6|712269.6|35
1635780710000|2021-11-01 15:31:50|713269.3|712269.3|713135.9|712135.9|713776.2|712271.6|713135.9|711642|37
1635780720000|2021-11-01 15:32:00|713134.4|712134.4|713549.5|711549.5|713592.1|712136.3|713046.8|711549.5|36
1635780730000|2021-11-01 15:32:10|713044.5|712044.5|713676.8|711676.8|713681.9|712174.3|713044.5|711554.7|40
1635780740000|2021-11-01 15:32:20|713675.6|711675.6|713732.3|711732.3|713737.4|711737.4|713674.9|711674.9|32
1635780750000|2021-11-01 15:32:30|713717.5|711717.5|713732.8|711732.8|713755.1|711755.1|713690.1|711690.1|38
1635780760000|2021-11-01 15:32:40|713729.5|711729.5|713744.3|711744.3|713758.7|712222.4|713222.4|711701.6|35
1635780770000|2021-11-01 15:32:50|713753.3|711753.3|713750.4|711750.4|713777.8|712275.4|713257|711741.3|35
1635780780000|2021-11-01 15:33:00|713749.1|711749.1|713747.6|711747.6|713753.6|712252.1|713241.9|711708.3|34
1635780790000|2021-11-01 15:33:10|713742.9|711742.9|713753.1|711753.1|713762.2|711762.2|713742.9|711742.9|26
1635780800000|2021-11-01 15:33:20|713753.7|711753.7|713763.4|711763.4|713767.5|711767.5|713742.1|711742.1|28
1635780810000|2021-11-01 15:33:30|713755.6|711755.6|713785.5|711785.5|713785.5|711785.5|713754.3|711754.3|31
1635780820000|2021-11-01 15:33:40|713786.3|711786.3|713755.8|711755.8|713786.3|711786.3|713755|711755|33
1635780830000|2021-11-01 15:33:50|713768|711768|713759.6|711759.6|713768|711768|713732.7|711732.7|32
1635780840000|2021-11-01 15:34:00|713759.8|711759.8|713751.9|711751.9|713765.4|712253.1|713253.1|711749|30
1635780850000|2021-11-01 15:34:10|713751.1|711751.1|713740.1|711740.1|713754.4|712238.9|713229|711737.9|32
1635780860000|2021-11-01 15:34:20|713738.8|711738.8|713738|711738|713743.3|711743.3|713736.6|711736.6|29
1635780870000|2021-11-01 15:34:30|713738.9|711738.9|713680.9|711680.9|713738.9|711738.9|713677.5|711677.5|36
1635780880000|2021-11-01 15:34:40|713154.1|712154.1|713582.6|711582.6|713607.8|712154.1|713024.2|711515.7|38
1635780890000|2021-11-01 15:34:50|713582.8|711582.8|713662.6|711662.6|713668.6|712106.1|713099.8|711582.8|36
1635780900000|2021-11-01 15:35:00|713651.8|711651.8|713524.1|711524.1|713675.3|711675.3|713524.1|711524.1|39
1635780910000|2021-11-01 15:35:10|713526.2|711526.2|713079.4|712079.4|713582.7|712080.1|713054.1|711521.3|32
1635780920000|2021-11-01 15:35:20|713587.8|711587.8|713683.2|711683.2|713683.2|712129.2|713115.7|711583.4|31
1635780930000|2021-11-01 15:35:30|713688.5|711688.5|713711.3|711711.3|713725.3|712218.2|713218|711671|32
1635780940000|2021-11-01 15:35:40|713713.8|711713.8|713679.9|711679.9|713713.8|712192.2|713178.3|711666.3|39
1635780950000|2021-11-01 15:35:50|713673.6|711673.6|713620.4|711620.4|713673.6|711673.6|713620.4|711620.4|33
1635780960000|2021-11-01 15:36:00|713617.5|711617.5|713115.1|712115.1|713617.6|712132.8|713104.2|711590.9|34
1635780970000|2021-11-01 15:36:10|713115.7|712115.7|713098|712098|713616.2|712122.7|713095.9|711599.5|36
1635780980000|2021-11-01 15:36:20|713095.1|712095.1|713025.5|712025.5|713562.7|712095.1|713025.5|711525.9|37
1635780990000|2021-11-01 15:36:30|713510.7|711510.7|712940.1|711940.1|713513.3|712008|712937.5|711438.4|37
1635781000000|2021-11-01 15:36:40|713444.2|711444.2|712982.4|711982.4|713483.7|711982.4|712952.3|711444.2|38
1635781010000|2021-11-01 15:36:50|713468.5|711468.5|713444.3|711444.3|713468.5|711970.9|712940.2|711444.3|34
1635781020000|2021-11-01 15:37:00|713438.5|711438.5|712934.4|711934.4|713455.1|711936.4|712928.4|711417.6|33
1635781030000|2021-11-01 15:37:10|712931.5|711931.5|712968.8|711968.8|713497.2|711981.5|712929.5|711448.2|36
1635781040000|2021-11-01 15:37:20|712961.3|711961.3|712956.9|711956.9|713484.2|711981.9|712938.4|711461.4|39
1635781050000|2021-11-01 15:37:30|712942.3|711942.3|712943.5|711943.5|713458|711958.1|712912.3|711439|36
1635781060000|2021-11-01 15:37:40|712933.2|711933.2|712938.3|711938.3|713457.7|711954|712929.8|711439.9|39
1635781070000|2021-11-01 15:37:50|712938.5|711938.5|712966.8|711966.8|713498.1|711991.7|712927.7|711438.9|36
1635781080000|2021-11-01 15:38:00|712962.5|711962.5|713505.3|711505.3|713519|712002.8|712959.7|711474.6|33
1635781090000|2021-11-01 15:38:10|713482.3|711482.3|713003.1|712003.1|713498.3|712018.8|712962.5|711482.3|37
1635781100000|2021-11-01 15:38:20|713005.2|712005.2|713037.5|712037.5|713037.5|712037.5|712994|711994|35
1635781110000|2021-11-01 15:38:30|713608.4|711608.4|713080.7|712080.7|713608.4|712087.8|713061|711608.4|36
1635781120000|2021-11-01 15:38:40|713080.4|712080.4|713062.6|712062.6|713593.5|712119.3|713043.3|711571.9|33
1635781130000|2021-11-01 15:38:50|713065.7|712065.7|713094.4|712094.4|713568.9|712101.4|713062|711560.8|26
1635781140000|2021-11-01 15:39:00|713091.5|712091.5|713066.5|712066.5|713576.6|712098.6|713061.9|711566|31
1635781150000|2021-11-01 15:39:10|713074.7|712074.7|713077|712077|713080.4|712080.4|713058.6|712058.6|36
1635781160000|2021-11-01 15:39:20|713078.1|712078.1|713559.6|711559.6|713574.2|712078.1|713058.9|711557.3|33
1635781170000|2021-11-01 15:39:30|713555.7|711555.7|713588.7|711588.7|713611.2|712093.9|713077.5|711555.7|34
1635781180000|2021-11-01 15:39:40|713590|711590|713583.3|711583.3|713595.3|711595.3|713575.7|711575.7|26
1635781190000|2021-11-01 15:39:50|713585.1|711585.1|713512.7|711512.7|713586.5|712054.8|713009.5|711512.7|34
1635781200000|2021-11-01 15:40:00|713535.4|711535.4|713542.4|711542.4|713561|712056.1|713033.8|711535.4|39
1635781210000|2021-11-01 15:40:10|713545.7|711545.7|713563.9|711563.9|713571.2|712072.7|713057.2|711545.7|35
1635781220000|2021-11-01 15:40:20|713569.8|711569.8|713533.3|711533.3|713572|712051.3|713051.3|711529.4|26
1635781230000|2021-11-01 15:40:30|713537.4|711537.4|713501.8|711501.8|713543.4|712033.1|713000.4|711501.8|34
1635781240000|2021-11-01 15:40:40|713509.1|711509.1|712979.4|711979.4|713512.2|711988|712971.7|711490.9|35
1635781250000|2021-11-01 15:40:50|712983.1|711983.1|713509.1|711509.1|713509.1|711995.6|712975.2|711475.5|29
1635781260000|2021-11-01 15:41:00|713509.8|711509.8|713498.8|711498.8|713509.8|711978.7|712971.2|711471.6|27
1635781270000|2021-11-01 15:41:10|713503|711503|713485.5|711485.5|713507.5|711507.5|713485.3|711485.3|35
1635781280000|2021-11-01 15:41:20|713483|711483|713512.5|711512.5|713517.5|711517.5|713481.4|711481.4|31
1635781290000|2021-11-01 15:41:30|713512|711512|713513.8|711513.8|713513.8|711513.8|713503.4|711503.4|27
1635781300000|2021-11-01 15:41:40|713510.7|711510.7|713508.1|711508.1|713523.6|711523.6|713498.1|711498.1|28
1635781310000|2021-11-01 15:41:50|713506.8|711506.8|713504.2|711504.2|713514.1|711514.1|713500.7|711500.7|19
1635781320000|2021-11-01 15:42:00|713504.6|711504.6|713505.3|711505.3|713521.9|711521.9|713503|711503|25
1635781330000|2021-11-01 15:42:10|713506.2|711506.2|713490.4|711490.4|713515.5|711995.9|712988.4|711488.6|32
1635781340000|2021-11-01 15:42:20|713500.2|711500.2|713489.3|711489.3|713501.3|711501.3|713488.9|711488.9|29
1635781350000|2021-11-01 15:42:30|713489.9|711489.9|713443.3|711443.3|713493|711931.5|712931.5|711428.3|22
1635781360000|2021-11-01 15:42:40|713442|711442|713471.7|711471.7|713484.9|711484.9|713442|711442|33
1635781370000|2021-11-01 15:42:50|713479.6|711479.6|713555.5|711555.5|713574.7|712005.5|712917.8|711420.2|38
1635781380000|2021-11-01 15:43:00|713550|711550|713538.4|711538.4|713556.5|711556.5|713537.7|711537.7|36
1635781390000|2021-11-01 15:43:10|713535.2|711535.2|713560.2|711560.2|713573|712057.4|713057.4|711529|28
1635781400000|2021-11-01 15:43:20|713560.9|711560.9|713616.4|711616.4|713623.8|712120.1|713104.3|711560.5|22
1635781410000|2021-11-01 15:43:30|713618.2|711618.2|713622.9|711622.9|713632|711632|713615.2|711615.2|26
1635781420000|2021-11-01 15:43:40|713628.3|711628.3|713191.5|712191.5|713673.2|712219.3|713146|711627.3|33
1635781430000|2021-11-01 15:43:50|713192.2|712192.2|713193|712193|713686.7|712203.7|713180.4|711686.7|30
1635781440000|2021-11-01 15:44:00|713190.8|712190.8|713023.3|712023.3|713625.6|712191.2|713023.3|711557.2|38
1635781450000|2021-11-01 15:44:10|713031.8|712031.8|713531.7|711531.7|713531.8|712033.7|713025.1|711531.7|21
1635781460000|2021-11-01 15:44:20|713531.3|711531.3|713546.6|711546.6|713547.6|711547.6|713525.9|711525.9|25
1635781470000|2021-11-01 15:44:30|713546.7|711546.7|713558.4|711558.4|713559.8|711559.8|713539.2|711539.2|23
1635781480000|2021-11-01 15:44:40|713555.4|711555.4|713549.4|711549.4|713576.3|711576.3|713549.4|711549.4|32
1635781490000|2021-11-01 15:44:50|713545.3|711545.3|713532.1|711532.1|713548.9|712047.1|713007.3|711522.6|36
1635781500000|2021-11-01 15:45:00|713542.3|711542.3|713032.2|712032.2|713557|712043.4|713032.2|711528|25
1635781510000|2021-11-01 15:45:10|713032.8|712032.8|713046.2|712046.2|713054|712054|713031.4|712031.4|24
1635781520000|2021-11-01 15:45:20|713045.4|712045.4|712875.3|711875.3|713546.5|712069.3|712875.3|711546.5|29
1635781530000|2021-11-01 15:45:30|712866.5|711866.5|712883.4|711883.4|713493.9|711965.4|712862.4|711424.6|35
1635781540000|2021-11-01 15:45:40|712884.4|711884.4|712850.2|711850.2|713367.9|711891.6|712838.9|711366.4|26
1635781550000|2021-11-01 15:45:50|712846.5|711846.5|713350.6|711350.6|713350.6|711865|712843.8|711350.6|19
1635781560000|2021-11-01 15:46:00|712865.8|711865.8|712864.7|711864.7|712870.5|711870.5|712859.7|711859.7|18
1635781570000|2021-11-01 15:46:10|712863.7|711863.7|712856.1|711856.1|713372.5|711895.1|712846.8|711372.5|29
1635781580000|2021-11-01 15:46:20|712854.4|711854.4|712850.6|711850.6|712890.1|711890.1|712848|711848|31
1635781590000|2021-11-01 15:46:30|712851.6|711851.6|713346.1|711346.1|713346.1|711867.3|712820.5|711346.1|20
1635781600000|2021-11-01 15:46:40|712849.5|711849.5|712851.6|711851.6|712868.2|711868.2|712828.8|711828.8|28
1635781610000|2021-11-01 15:46:50|712850.2|711850.2|712858.9|711858.9|712866.4|711866.4|712850|711850|17
1635781620000|2021-11-01 15:47:00|712860.1|711860.1|712861.2|711861.2|712864.6|711864.6|712857.7|711857.7|30
1635781630000|2021-11-01 15:47:10|712863.1|711863.1|712859.8|711859.8|712881|711881|712856.9|711856.9|23
1635781640000|2021-11-01 15:47:20|712857.7|711857.7|712851.3|711851.3|712861.2|711861.2|712851.3|711851.3|11
1635781650000|2021-11-01 15:47:30|712852.4|711852.4|712859.2|711859.2|712873.9|711873.9|712852.4|711852.4|20
1635781660000|2021-11-01 15:47:40|712862.2|711862.2|712857.7|711857.7|712870.9|711870.9|712855.8|711855.8|14
1635781670000|2021-11-01 15:47:50|712857.4|711857.4|712848.7|711848.7|712858.6|711858.6|712848.7|711848.7|15
1635781680000|2021-11-01 15:48:00|712849.3|711849.3|712791.4|711791.4|712850|711850|712770.8|711770.8|25
1635781690000|2021-11-01 15:48:10|712790.9|711790.9|712815.9|711815.9|713339.3|711841.9|712790.4|711331.7|35
1635781700000|2021-11-01 15:48:20|712814.2|711814.2|712862.6|711862.6|712862.6|711862.6|712814.2|711814.2|29
1635781710000|2021-11-01 15:48:30|712863.3|711863.3|712846.4|711846.4|712863.3|711863.3|712846.4|711846.4|16
1635781720000|2021-11-01 15:48:40|712854.8|711854.8|712850|711850|712859.8|711859.8|712837|711837|16
1635781730000|2021-11-01 15:48:50|712865.7|711865.7|712834|711834|713337.1|711865.7|712806.4|711337.1|25
1635781740000|2021-11-01 15:49:00|712831.6|711831.6|712824.3|711824.3|712831.6|711831.6|712819|711819|26
1635781750000|2021-11-01 15:49:10|712826.4|711826.4|712824.2|711824.2|712837.5|711837.5|712812.9|711812.9|23
1635781760000|2021-11-01 15:49:20|712825.1|711825.1|712821.5|711821.5|712837.9|711837.9|712804.9|711804.9|27
1635781770000|2021-11-01 15:49:30|712822.2|711822.2|712776.8|711776.8|713295.6|711826|712766.6|711295.6|25
1635781780000|2021-11-01 15:49:40|712802.2|711802.2|712830.5|711830.5|712833.3|711833.3|712802.2|711802.2|23
1635781790000|2021-11-01 15:49:50|712831.8|711831.8|712829.6|711829.6|712833.7|711833.7|712810.4|711810.4|21
1635781800000|2021-11-01 15:50:00|712829.2|711829.2|712827.3|711827.3|712829.2|711829.2|712817.2|711817.2|24
1635781810000|2021-11-01 15:50:10|712821.1|711821.1|712824.1|711824.1|712824.9|711824.9|712816|711816|13
1635781820000|2021-11-01 15:50:20|712826.1|711826.1|712826.6|711826.6|712827.4|711827.4|712823|711823|13
1635781830000|2021-11-01 15:50:30|712826.8|711826.8|712825.2|711825.2|712828.5|711828.5|712825.2|711825.2|12
1635781840000|2021-11-01 15:50:40|712825.6|711825.6|712820.3|711820.3|712826.1|711826.1|712808.4|711808.4|20
1635781850000|2021-11-01 15:50:50|712819.7|711819.7|712972.6|711972.6|713414.5|711991.3|712819.7|711382.5|37
1635781860000|2021-11-01 15:51:00|712964.7|711964.7|712942.6|711942.6|713426.3|711995.1|712907.9|711410.4|34
1635781870000|2021-11-01 15:51:10|712950.1|711950.1|712909.6|711909.6|713408.1|711955.8|712901.7|711406.5|25
1635781880000|2021-11-01 15:51:20|712908.8|711908.8|713411|711411|713411.4|711909.6|712907|711406.1|23
1635781890000|2021-11-01 15:51:30|713411.1|711411.1|712909.5|711909.5|713421.7|711963.8|712905.8|711411.1|26
1635781900000|2021-11-01 15:51:40|712909.3|711909.3|712933.1|711933.1|712933.1|711933.1|712906.4|711906.4|28
1635781910000|2021-11-01 15:51:50|712931.6|711931.6|712996.5|711996.5|713053.1|712053.1|712907|711907|23
1635781920000|2021-11-01 15:52:00|712993|711993|713033.4|712033.4|713560|712053|712993|711560|35
1635781930000|2021-11-01 15:52:10|713039.7|712039.7|713041.4|712041.4|713051.5|712051.5|713035.8|712035.8|21
1635781940000|2021-11-01 15:52:20|713041|712041|713028.2|712028.2|713051.7|712051.7|713007.2|712007.2|24
1635781950000|2021-11-01 15:52:30|713026.9|712026.9|713023.5|712023.5|713033.2|712033.2|713019.5|712019.5|25
1635781960000|2021-11-01 15:52:40|713023.7|712023.7|713020.2|712020.2|713031.9|712031.9|713018.1|712018.1|20
1635781970000|2021-11-01 15:52:50|713028.7|712028.7|713015.3|712015.3|713028.7|712028.7|713007|712007|16
1635781980000|2021-11-01 15:53:00|713014|712014|713018.1|712018.1|713018.7|712018.7|713010.6|712010.6|20
1635781990000|2021-11-01 15:53:10|713019.1|712019.1|713038.3|712038.3|713041.4|712041.4|713009.8|712009.8|23
1635782000000|2021-11-01 15:53:20|713020.2|712020.2|713032.6|712032.6|713042.9|712042.9|713020.2|712020.2|17
1635782010000|2021-11-01 15:53:30|713031.5|712031.5|713028|712028|713037.3|712037.3|713019.9|712019.9|16
1635782020000|2021-11-01 15:53:40|713026.5|712026.5|713023.8|712023.8|713030.5|712030.5|713020.1|712020.1|12
1635782030000|2021-11-01 15:53:50|713020.1|712020.1|713022.3|712022.3|713025.3|712025.3|713019.9|712019.9|14
1635782040000|2021-11-01 15:54:00|713023.9|712023.9|713027.6|712027.6|713027.9|712027.9|713023.5|712023.5|12
1635782050000|2021-11-01 15:54:10|713027|712027|713027.9|712027.9|713027.9|712027.9|713014.7|712014.7|13
1635782060000|2021-11-01 15:54:20|713028.3|712028.3|713025.6|712025.6|713028.7|712028.7|713022.9|712022.9|9
1635782070000|2021-11-01 15:54:30|713026.4|712026.4|713029.7|712029.7|713030.4|712030.4|713026.4|712026.4|16
1635782080000|2021-11-01 15:54:40|713029.9|712029.9|713026.2|712026.2|713030.2|712030.2|713023|712023|18
1635782090000|2021-11-01 15:54:50|713026|712026|713033.6|712033.6|713033.6|712033.6|713024.8|712024.8|9
1635782100000|2021-11-01 15:55:00|713033.8|712033.8|712998.2|711998.2|713034.5|712034.5|712989|711989|19
1635782110000|2021-11-01 15:55:10|712996.6|711996.6|712968.9|711968.9|713022.4|712022.4|712968.9|711968.9|30
1635782120000|2021-11-01 15:55:20|712961|711961|712990.1|711990.1|713496.3|712004.7|712961|711496.3|19
1635782130000|2021-11-01 15:55:30|712970.3|711970.3|713005.3|712005.3|713493.6|712005.6|712961.3|711491|27
1635782140000|2021-11-01 15:55:40|713005.1|712005.1|713016.3|712016.3|713523.1|712016.3|712987.4|711512.6|21
1635782150000|2021-11-01 15:55:50|713018.5|712018.5|713003.7|712003.7|713502|712018.8|712967.9|711502|20
1635782160000|2021-11-01 15:56:00|712995|711995|713006|712006|713500.8|712009.5|712969.9|711498.1|25
1635782170000|2021-11-01 15:56:10|713004.1|712004.1|713006.4|712006.4|713501|712008.3|712992.5|711492.1|14
1635782180000|2021-11-01 15:56:20|713006|712006|713505.1|711505.1|713505.1|712009|712988.5|711505.1|24
1635782190000|2021-11-01 15:56:30|713505.5|711505.5|713009.7|712009.7|713509.6|712010.1|712992.4|711493.4|21
1635782200000|2021-11-01 15:56:40|712996.3|711996.3|713014.2|712014.2|713024.1|712024.1|712996.3|711996.3|20
1635782210000|2021-11-01 15:56:50|713011.5|712011.5|713021.9|712021.9|713024.9|712024.9|713009.8|712009.8|22
1635782220000|2021-11-01 15:57:00|713018.3|712018.3|713513|711513|713513.2|712018.3|713001|711504.9|26
1635782230000|2021-11-01 15:57:10|713513.7|711513.7|712997.6|711997.6|713513.7|712003.2|712978|711513.1|21
1635782240000|2021-11-01 15:57:20|712996.8|711996.8|713023.3|712023.3|713031.3|712031.3|712996.8|711996.8|29
1635782250000|2021-11-01 15:57:30|713022.1|712022.1|713032.6|712032.6|713551.4|712061|713004.5|711517.1|32
1635782260000|2021-11-01 15:57:40|713032.1|712032.1|713042.1|712042.1|713061|712061|712990.3|711990.3|29
1635782270000|2021-11-01 15:57:50|713046|712046|713142.8|712142.8|713650.4|712142.8|713005.2|711491.7|27
1635782280000|2021-11-01 15:58:00|713140.2|712140.2|713639.5|711639.5|713648.3|712168.2|713140.2|711627.6|38
1635782290000|2021-11-01 15:58:10|713639.1|711639.1|713634.1|711634.1|713649.7|712149.3|713129.2|711619.7|29
1635782300000|2021-11-01 15:58:20|713647|711647|713636.1|711636.1|713653.8|711653.8|713625.2|711625.2|35
1635782310000|2021-11-01 15:58:30|713645.1|711645.1|713640.1|711640.1|713655.3|712142.6|713136.9|711628.2|34
1635782320000|2021-11-01 15:58:40|713638.2|711638.2|713639|711639|713647.6|711647.6|713635.4|711635.4|32
1635782330000|2021-11-01 15:58:50|713638.7|711638.7|713232.9|712232.9|713747.6|712268.7|713196.3|711638|33
1635782340000|2021-11-01 15:59:00|713230.7|712230.7|713266.4|712266.4|713282.5|712282.5|713230.1|712230.1|26
1635782350000|2021-11-01 15:59:10|713268.8|712268.8|713277.1|712277.1|713278.6|712278.6|713260.5|712260.5|32
1635782360000|2021-11-01 15:59:20|713278.6|712278.6|713276.7|712276.7|713280.5|712280.5|713272.8|712272.8|24
1635782370000|2021-11-01 15:59:30|713282.2|712282.2|713271.7|712271.7|713285.3|712285.3|713271.7|712271.7|28
1635782380000|2021-11-01 15:59:40|713270.3|712270.3|713270.5|712270.5|713275.4|712275.4|713256.4|712256.4|31
1635782390000|2021-11-01 15:59:50|713269.1|712269.1|713372|712372|713373.3|712373.3|713269.1|712269.1|32
1635782400000|2021-11-01 16:00:00|713367.4|712367.4|713430.4|712430.4|713931.4|712431|713355.8|711864.5|38
1635782410000|2021-11-01 16:00:10|713916.5|711916.5|713460.5|712460.5|713916.5|712465.3|713421.6|711916.5|32
1635782420000|2021-11-01 16:00:20|713461.4|712461.4|713342.6|712342.6|713893.8|712473|713342.5|711870.9|34
1635782430000|2021-11-01 16:00:30|713339.2|712339.2|713830.6|711830.6|713927.9|712422.6|713296.3|711779|38
1635782440000|2021-11-01 16:00:40|713838.8|711838.8|713838.4|711838.4|713843.9|712324.9|713267.1|711792.5|33
1635782450000|2021-11-01 16:00:50|713834.8|711834.8|713843.2|711843.2|713843.8|711843.8|713824.3|711824.3|21
1635782460000|2021-11-01 16:01:00|713843|711843|713384|712384|713873.5|712391.3|713340.3|711843|28
1635782470000|2021-11-01 16:01:10|713382.8|712382.8|713807|711807|713846.9|712385.9|713343.5|711807|31
1635782480000|2021-11-01 16:01:20|713308.2|712308.2|713310.2|712310.2|713310.2|712310.2|713298.5|712298.5|23
1635782490000|2021-11-01 16:01:30|713313.1|712313.1|713333.5|712333.5|713836.6|712344.1|713313.1|711803.6|31
1635782500000|2021-11-01 16:01:40|713334.4|712334.4|713416.2|712416.2|713952.2|712462.2|713330.6|711906.7|33
1635782510000|2021-11-01 16:01:50|713418.8|712418.8|713399.1|712399.1|713913.7|712418.8|713390.8|711890.9|30
1635782520000|2021-11-01 16:02:00|713399.6|712399.6|713922|711922|713923.9|712422.1|713399.1|711902.7|30
1635782530000|2021-11-01 16:02:10|713916.7|711916.7|713744.2|711744.2|713916.7|712365.3|713240.2|711744.2|36
1635782540000|2021-11-01 16:02:20|713744.8|711744.8|713741.4|711741.4|713749.1|711749.1|713741.1|711741.1|27
1635782550000|2021-11-01 16:02:30|713746.3|711746.3|713674.1|711674.1|713746.3|712191.2|713150.4|711660|32
1635782560000|2021-11-01 16:02:40|713673.6|711673.6|713129.3|712129.3|713690.9|712129.3|713118.4|711613.9|35
1635782570000|2021-11-01 16:02:50|713128.4|712128.4|713069.9|712069.9|713605.3|712128.4|713067.9|711589|32
1635782580000|2021-11-01 16:03:00|713570.6|711570.6|713578.4|711578.4|713600|711600|713563.2|711563.2|34
1635782590000|2021-11-01 16:03:10|713579.7|711579.7|713581.8|711581.8|713583.9|711583.9|713574.4|711574.4|28
1635782600000|2021-11-01 16:03:20|713583.6|711583.6|713734.3|711734.3|713734.3|712184.8|713179.4|711577.8|24
1635782610000|2021-11-01 16:03:30|713733.9|711733.9|713722.9|711722.9|713736.4|711736.4|713707.5|711707.5|23
1635782620000|2021-11-01 16:03:40|713721.3|711721.3|713839.7|711839.7|713858.4|712346.3|713342|711721.1|22
1635782630000|2021-11-01 16:03:50|713838.6|711838.6|713343.8|712343.8|713840.9|712349.7|713341.3|711838.6|17
1635782640000|2021-11-01 16:04:00|713344.6|712344.6|713345.6|712345.6|713346.9|712346.9|713332.4|712332.4|15
1635782650000|2021-11-01 16:04:10|713342.2|712342.2|713346.9|712346.9|713353.3|712353.3|713342.2|712342.2|15
1635782660000|2021-11-01 16:04:20|713350.4|712350.4|713345.1|712345.1|713356.6|712356.6|713329.3|712329.3|20
1635782670000|2021-11-01 16:04:30|713346.5|712346.5|713354.2|712354.2|713354.4|712354.4|713346.5|712346.5|16
1635782680000|2021-11-01 16:04:40|713354.3|712354.3|713813.8|711813.8|713813.8|712354.4|713299.9|711774.3|29
1635782690000|2021-11-01 16:04:50|713813.2|711813.2|713812.7|711812.7|713831.5|711831.5|713809.9|711809.9|21
1635782700000|2021-11-01 16:05:00|713816.1|711816.1|713804.9|711804.9|713820.8|712326.3|713326|711794.6|30
1635782710000|2021-11-01 16:05:10|713806.4|711806.4|713857.6|711857.6|713867.4|712362.6|713302.2|711707.2|28
1635782720000|2021-11-01 16:05:20|713863.5|711863.5|713865.1|711865.1|713881.5|712373.2|713343.7|711854.1|34
1635782730000|2021-11-01 16:05:30|713870.3|711870.3|713380.7|712380.7|713900.4|712391.9|713372.8|711863.8|33
1635782740000|2021-11-01 16:05:40|713380.2|712380.2|713384.7|712384.7|713397.7|712397.7|713380.2|712380.2|20
1635782750000|2021-11-01 16:05:50|713387.6|712387.6|713391.8|712391.8|713398.2|712398.2|713383.5|712383.5|24
1635782760000|2021-11-01 16:06:00|713379.3|712379.3|713384.7|712384.7|713899.1|712400.9|713373.2|711856.9|27
1635782770000|2021-11-01 16:06:10|713383.5|712383.5|713851.6|711851.6|713881.6|712402.7|713339|711837.7|28
1635782780000|2021-11-01 16:06:20|713854.3|711854.3|713353.1|712353.1|713867.9|712366|713350.3|711854.3|22
1635782790000|2021-11-01 16:06:30|713353.5|712353.5|713889.1|711889.1|713912|712396.9|713353.4|711885.5|31
1635782800000|2021-11-01 16:06:40|713885.1|711885.1|713393.6|712393.6|713897.6|712411.9|713383|711885.1|19
1635782810000|2021-11-01 16:06:50|713400.5|712400.5|713975.2|711975.2|713978.5|712489.5|713384|711882.7|36
1635782820000|2021-11-01 16:07:00|713510.7|712510.7|713540.9|712540.9|714036|712548.5|713503.6|712007.7|34
1635782830000|2021-11-01 16:07:10|713540.1|712540.1|713637.6|712637.6|714037.5|712657.1|713539.3|712018.4|35
1635782840000|2021-11-01 16:07:20|713640.4|712640.4|713656.6|712656.6|714152.2|712656.8|713622|712130.8|33
1635782850000|2021-11-01 16:07:30|713655.4|712655.4|713664.9|712664.9|713668|712668|713652.9|712652.9|25
1635782860000|2021-11-01 16:07:40|713660.2|712660.2|713541.2|712541.2|714138.7|712662.6|713529.5|712048.1|39
1635782870000|2021-11-01 16:07:50|713554.7|712554.7|713540.2|712540.2|714049.8|712554.7|713527|712029.1|33
1635782880000|2021-11-01 16:08:00|713538.2|712538.2|714050.3|712050.3|714059|712570.7|713526.6|712050.3|34
1635782890000|2021-11-01 16:08:10|713557.8|712557.8|713555.1|712555.1|714067.7|712583.6|713532.4|712062.7|34
1635782900000|2021-11-01 16:08:20|713555.5|712555.5|713530.1|712530.1|714057.5|712555.5|713526.9|712041.7|20
1635782910000|2021-11-01 16:08:30|713550.3|712550.3|713493.1|712493.1|714042|712554|713477.7|712029|29
1635782920000|2021-11-01 16:08:40|713487.8|712487.8|713545.9|712545.9|714048|712547.5|713487.3|712009.2|36
1635782930000|2021-11-01 16:08:50|713543.4|712543.4|713523.7|712523.7|714050.2|712543.4|713516.2|712019.1|32
1635782940000|2021-11-01 16:09:00|713527.3|712527.3|713516.7|712516.7|714016.8|712531.1|713515.1|712011.8|24
1635782950000|2021-11-01 16:09:10|713518.8|712518.8|714012.4|712012.4|714020.2|712522.5|713509.4|712010.9|25
1635782960000|2021-11-01 16:09:20|714012.8|712012.8|714007.2|712007.2|714017.8|712017.8|714007.2|712007.2|17
1635782970000|2021-11-01 16:09:30|714006.7|712006.7|713530.4|712530.4|714031.5|712530.7|713518.1|712006.4|21
1635782980000|2021-11-01 16:09:40|713524.8|712524.8|713512.7|712512.7|713531.7|712531.7|713512.7|712512.7|30
1635782990000|2021-11-01 16:09:50|713509.3|712509.3|713529.7|712529.7|713531.3|712531.3|713509.3|712509.3|29
1635783000000|2021-11-01 16:10:00|713521.9|712521.9|714042.2|712042.2|714042.2|712540.2|713517.7|712019|30
1635783010000|2021-11-01 16:10:10|714030.2|712030.2|714080.7|712080.7|714080.7|712581.3|713556.7|712023.8|28
1635783020000|2021-11-01 16:10:20|714084.8|712084.8|714039.3|712039.3|714084.8|712585.7|713550.2|712039.3|35
1635783030000|2021-11-01 16:10:30|714069.2|712069.2|714083.5|712083.5|714084.5|712554.9|713549|712051.2|34
1635783040000|2021-11-01 16:10:40|714089.1|712089.1|714086.8|712086.8|714089.1|712578.7|713557|712055.5|30
1635783050000|2021-11-01 16:10:50|714084.1|712084.1|714095.5|712095.5|714098.5|712098.5|714075.1|712075.1|28
1635783060000|2021-11-01 16:11:00|714084.2|712084.2|714052.3|712052.3|714084.6|712084.6|714052.3|712052.3|33
1635783070000|2021-11-01 16:11:10|714059.3|712059.3|714050.2|712050.2|714064.6|712064.6|714049.2|712049.2|23
1635783080000|2021-11-01 16:11:20|714050|712050|714038|712038|714059.4|712059.4|714025.1|712025.1|27
1635783090000|2021-11-01 16:11:30|714025.1|712025.1|713541.8|712541.8|714025.1|712545.9|713525.2|712024.7|21
1635783100000|2021-11-01 16:11:40|713528.1|712528.1|714031.4|712031.4|714052.4|712542.9|713526.7|712029.7|17
1635783110000|2021-11-01 16:11:50|714030.3|712030.3|713533.8|712533.8|714041.7|712537.1|713529|712030.1|17
1635783120000|2021-11-01 16:12:00|713515.3|712515.3|713532.8|712532.8|713536.2|712536.2|713515.3|712515.3|32
1635783130000|2021-11-01 16:12:10|713527.1|712527.1|713499.4|712499.4|714022.6|712534.6|713498.4|712002.2|24
1635783140000|2021-11-01 16:12:20|713500|712500|713488.8|712488.8|713531|712531|713470.5|712470.5|33
1635783150000|2021-11-01 16:12:30|713509.2|712509.2|713519.7|712519.7|714030.4|712536.1|713509.2|712027.5|26
1635783160000|2021-11-01 16:12:40|713516.9|712516.9|713533.2|712533.2|713542.8|712542.8|713513.5|712513.5|30
1635783170000|2021-11-01 16:12:50|713532.6|712532.6|713526.2|712526.2|713544.5|712544.5|713525.5|712525.5|23
1635783180000|2021-11-01 16:13:00|713528|712528|713545.4|712545.4|713547.9|712547.9|713521.7|712521.7|25
1635783190000|2021-11-01 16:13:10|713547.5|712547.5|713962.2|711962.2|714033.1|712547.5|713463.5|711962.2|32
1635783200000|2021-11-01 16:13:20|713961|711961|713528.5|712528.5|714046.9|712539|713522.4|711955.5|30
1635783210000|2021-11-01 16:13:30|713544.2|712544.2|713991.6|711991.6|714000.9|712549.7|713519.2|711972.5|31
1635783220000|2021-11-01 16:13:40|713978.8|711978.8|713987.7|711987.7|713988.6|711988.6|713963.4|711963.4|27
1635783230000|2021-11-01 16:13:50|713987.3|711987.3|713985.3|711985.3|713987.3|711987.3|713980|711980|12
1635783240000|2021-11-01 16:14:00|713984.9|711984.9|713992.4|711992.4|713992.4|711992.4|713982|711982|13
1635783250000|2021-11-01 16:14:10|713990.7|711990.7|713564|712564|714045.9|712564.8|713521.4|711976.6|25
1635783260000|2021-11-01 16:14:20|713559.8|712559.8|713536.6|712536.6|714055.7|712559.8|713532.9|712033.1|30
1635783270000|2021-11-01 16:14:30|714060.8|712060.8|713530.3|712530.3|714061|712560.9|713525.8|712032.5|26
1635783280000|2021-11-01 16:14:40|713540|712540|713537.1|712537.1|713544.5|712544.5|713530.7|712530.7|19
1635783290000|2021-11-01 16:14:50|713540.6|712540.6|714065.5|712065.5|714065.5|712540.6|713537.1|712031.6|20
1635783300000|2021-11-01 16:15:00|714060|712060|714035.7|712035.7|714060|712546.7|713541.9|712032.1|26
1635783310000|2021-11-01 16:15:10|714038|712038|713535.4|712535.4|714038|712542.3|713532.3|712038|21
1635783320000|2021-11-01 16:15:20|713535.9|712535.9|714072.8|712072.8|714161.8|712657.1|713534.1|712037.9|29
1635783330000|2021-11-01 16:15:30|714069|712069|714132.1|712132.1|714139.8|712645.8|713624.2|712069|31
1635783340000|2021-11-01 16:15:40|714120.6|712120.6|714123.2|712123.2|714133.5|712133.5|714120.6|712120.6|21
1635783350000|2021-11-01 16:15:50|714123.1|712123.1|714137.4|712137.4|714137.4|712137.4|714119.3|712119.3|23
1635783360000|2021-11-01 16:16:00|714139|712139|713596.2|712596.2|714139|712605|713590.5|712097.9|35
1635783370000|2021-11-01 16:16:10|713602.3|712602.3|713606.9|712606.9|713606.9|712606.9|713594.7|712594.7|33
1635783380000|2021-11-01 16:16:20|713606.6|712606.6|713616.9|712616.9|713632.1|712632.1|713594.5|712594.5|36
1635783390000|2021-11-01 16:16:30|713610.8|712610.8|713618.3|712618.3|713628.8|712628.8|713610.1|712610.1|30
1635783400000|2021-11-01 16:16:40|714219.7|712219.7|714230.9|712230.9|714327.7|712817.5|713714.1|712217.2|39
1635783410000|2021-11-01 16:16:50|714234.5|712234.5|714229.7|712229.7|714240.3|712729.3|713720.7|712216|34
1635783420000|2021-11-01 16:17:00|714231.4|712231.4|714258.7|712258.7|714289.5|712779.1|713764.6|712219.5|39
1635783430000|2021-11-01 16:17:10|714259.3|712259.3|714239.8|712239.8|714260.1|712260.1|714231.2|712231.2|26
1635783440000|2021-11-01 16:17:20|714238.8|712238.8|714237.3|712237.3|714250.6|712250.6|714233.5|712233.5|30
1635783450000|2021-11-01 16:17:30|714235.6|712235.6|714240.7|712240.7|714242.1|712242.1|714232.7|712232.7|25
1635783460000|2021-11-01 16:17:40|714241.2|712241.2|714354.9|712354.9|714354.9|712832.6|713798.6|712241.2|27
1635783470000|2021-11-01 16:17:50|713833.7|712833.7|714303.2|712303.2|714324|712844.5|713826.7|712303.2|18
1635783480000|2021-11-01 16:18:00|714307.4|712307.4|714302|712302|714311.5|712311.5|714302|712302|18
1635783490000|2021-11-01 16:18:10|714304.9|712304.9|714416.8|712416.8|714463|712956.3|713861.4|712304.9|29
1635783500000|2021-11-01 16:18:20|714418.4|712418.4|713931|712931|714459.8|712978.4|713929.9|712416|30
1635783510000|2021-11-01 16:18:30|713932.1|712932.1|714432.4|712432.4|714438.8|712934|713925.4|712393.4|27
1635783520000|2021-11-01 16:18:40|714432.2|712432.2|714421.1|712421.1|714436.1|712436.1|714421.1|712421.1|29
1635783530000|2021-11-01 16:18:50|714435.6|712435.6|714410.2|712410.2|714435.6|712435.6|714405.4|712405.4|32
1635783540000|2021-11-01 16:19:00|714411.6|712411.6|714381.5|712381.5|714425|712425|714381.5|712381.5|26
1635783550000|2021-11-01 16:19:10|714393.3|712393.3|714426.7|712426.7|714432.2|712432.2|714378.1|712378.1|31
1635783560000|2021-11-01 16:19:20|714432.2|712432.2|714424|712424|714440.4|712440.4|714420.5|712420.5|23
1635783570000|2021-11-01 16:19:30|714423.5|712423.5|714428.1|712428.1|714439.4|712439.4|714421|712421|19
1635783580000|2021-11-01 16:19:40|714425.8|712425.8|714431.2|712431.2|714455.7|712951.7|713944.6|712425.8|22
1635783590000|2021-11-01 16:19:50|714433|712433|714452|712452|714452.2|712948.1|713945.6|712432.6|18
1635783600000|2021-11-01 16:20:00|714441.7|712441.7|714413.9|712413.9|714449.5|712449.5|714413.1|712413.1|32
1635783610000|2021-11-01 16:20:10|714414.5|712414.5|714436.1|712436.1|714456.7|712456.7|714411.2|712411.2|25
1635783620000|2021-11-01 16:20:20|714437.9|712437.9|714448.3|712448.3|714461.8|712461.8|714437.9|712437.9|24
1635783630000|2021-11-01 16:20:30|714448.2|712448.2|714435.2|712435.2|714454|712454|714435.2|712435.2|20
1635783640000|2021-11-01 16:20:40|714437.3|712437.3|714428.6|712428.6|714449.3|712449.3|714428.5|712428.5|28
1635783650000|2021-11-01 16:20:50|714427.4|712427.4|714422.3|712422.3|714440.6|712440.6|714422.1|712422.1|25
1635783660000|2021-11-01 16:21:00|714424.1|712424.1|714392.8|712392.8|714434.9|712434.9|714387.3|712387.3|30
1635783670000|2021-11-01 16:21:10|714394|712394|714331.9|712331.9|714396.6|712396.6|714328.5|712328.5|37
1635783680000|2021-11-01 16:21:20|714331.7|712331.7|713858.1|712858.1|714382.1|712858.1|713858.1|712310.8|28
1635783690000|2021-11-01 16:21:30|713857.2|712857.2|714339.1|712339.1|714341.1|712857.6|713841.5|712335.7|29
1635783700000|2021-11-01 16:21:40|714339.6|712339.6|714298.8|712298.8|714339.6|712795.5|713785.1|712286.8|32
1635783710000|2021-11-01 16:21:50|714300.7|712300.7|713795.2|712795.2|714308.1|712797.2|713788.6|712290.5|26
1635783720000|2021-11-01 16:22:00|714305.1|712305.1|714137.7|712137.7|714305.1|712798.9|713681.4|712072.9|38
1635783730000|2021-11-01 16:22:10|714128.3|712128.3|714112.4|712112.4|714164.4|712164.4|714085.3|712085.3|35
1635783740000|2021-11-01 16:22:20|714098.6|712098.6|714082.7|712082.7|714106.7|712106.7|714074.5|712074.5|30
1635783750000|2021-11-01 16:22:30|714085|712085|714078.6|712078.6|714089.9|712089.9|714076.1|712076.1|30
1635783760000|2021-11-01 16:22:40|714079.8|712079.8|714078|712078|714085.3|712085.3|714076.3|712076.3|30
1635783770000|2021-11-01 16:22:50|714078.9|712078.9|714098.2|712098.2|714124.3|712124.3|714078.4|712078.4|33
1635783780000|2021-11-01 16:23:00|714090.2|712090.2|714072.4|712072.4|714090.6|712090.6|714072|712072|26
1635783790000|2021-11-01 16:23:10|714071.8|712071.8|714065.6|712065.6|714072.5|712072.5|714063.2|712063.2|17
1635783800000|2021-11-01 16:23:20|714064.1|712064.1|714040.3|712040.3|714069.3|712069.3|714039.8|712039.8|21
1635783810000|2021-11-01 16:23:30|714039.5|712039.5|714087|712087|714118.2|712118.2|714037.3|712037.3|35
1635783820000|2021-11-01 16:23:40|714087.7|712087.7|714198.4|712198.4|714249.4|712249.4|714086.8|712086.8|33
1635783830000|2021-11-01 16:23:50|714197.8|712197.8|714200.6|712200.6|714217.9|712217.9|714197.8|712197.8|28
1635783840000|2021-11-01 16:24:00|714201.1|712201.1|714189.9|712189.9|714205.2|712205.2|714188.2|712188.2|18
1635783850000|2021-11-01 16:24:10|714209.6|712209.6|714159.7|712159.7|714216.6|712216.6|714158.1|712158.1|28
1635783860000|2021-11-01 16:24:20|714161.2|712161.2|714276.7|712276.7|714276.7|712276.7|714161.2|712161.2|23
1635783870000|2021-11-01 16:24:30|714285|712285|714263.1|712263.1|714285|712285|714257.2|712257.2|18
1635783880000|2021-11-01 16:24:40|714238.8|712238.8|714262.8|712262.8|714270.1|712761.5|713753.4|712238.8|25
1635783890000|2021-11-01 16:24:50|714263.3|712263.3|713781.6|712781.6|714289.7|712799|713765.9|712263.3|25
1635783900000|2021-11-01 16:25:00|713780.8|712780.8|714137.9|712137.9|714273.7|712782|713652.5|712137.9|36
1635783910000|2021-11-01 16:25:10|714138.5|712138.5|714129.2|712129.2|714152.4|712152.4|714127.3|712127.3|31
1635783920000|2021-11-01 16:25:20|714131.2|712131.2|714123.1|712123.1|714138.6|712635.3|713635.3|712109.5|31
1635783930000|2021-11-01 16:25:30|714124.1|712124.1|714125.7|712125.7|714141.2|712141.2|714114.7|712114.7|28
1635783940000|2021-11-01 16:25:40|714131|712131|714123.5|712123.5|714139.7|712139.7|714123.1|712123.1|31
1635783950000|2021-11-01 16:25:50|714124|712124|714132.4|712132.4|714132.4|712132.4|714120.5|712120.5|26
1635783960000|2021-11-01 16:26:00|714132.5|712132.5|714132.2|712132.2|714133.3|712133.3|714122|712122|26
1635783970000|2021-11-01 16:26:10|714133.7|712133.7|714168.4|712168.4|714201.9|712201.9|714132.1|712132.1|33
1635783980000|2021-11-01 16:26:20|714168.7|712168.7|714162.3|712162.3|714171.2|712171.2|714160.7|712160.7|26
1635783990000|2021-11-01 16:26:30|714161.8|712161.8|714154|712154|714161.9|712161.9|714153.8|712153.8|16
1635784000000|2021-11-01 16:26:40|714153.5|712153.5|713670.5|712670.5|714161.3|712670.5|713652.8|712140|22
1635784010000|2021-11-01 16:26:50|713658.7|712658.7|713638.4|712638.4|714136.3|712674.1|713620.6|712115|28
1635784020000|2021-11-01 16:27:00|713631|712631|713624.4|712624.4|714167.8|712646|713621.2|712113|28
1635784030000|2021-11-01 16:27:10|713640.2|712640.2|714273.8|712273.8|714282.5|712744.1|713640.2|712259|28
1635784040000|2021-11-01 16:27:20|714300.9|712300.9|714305.7|712305.7|714308.9|712308.9|714285.2|712285.2|30
1635784050000|2021-11-01 16:27:30|714305.4|712305.4|714294.8|712294.8|714312|712312|714293.9|712293.9|21
1635784060000|2021-11-01 16:27:40|714294.4|712294.4|714302.2|712302.2|714324.5|712813.8|713786.3|712279.9|30
1635784070000|2021-11-01 16:27:50|714299.5|712299.5|714301|712301|714320.8|712320.8|714299.5|712299.5|18
1635784080000|2021-11-01 16:28:00|714302.4|712302.4|714330.3|712330.3|714361.3|712850.4|713850.4|712302.4|30
1635784090000|2021-11-01 16:28:10|713824.8|712824.8|713930.8|712930.8|714442|712943.2|713824.8|712317.6|30
1635784100000|2021-11-01 16:28:20|713930.7|712930.7|713935.5|712935.5|713946.9|712946.9|713930.2|712930.2|19
1635784110000|2021-11-01 16:28:30|713935.2|712935.2|713936.2|712936.2|713936.8|712936.8|713933.8|712933.8|12
1635784120000|2021-11-01 16:28:40|713936|712936|713934.7|712934.7|713954.9|712954.9|713934.7|712934.7|23
1635784130000|2021-11-01 16:28:50|713935.1|712935.1|713933.3|712933.3|713941.3|712941.3|713932.4|712932.4|24
1635784140000|2021-11-01 16:29:00|713932.6|712932.6|713912.9|712912.9|713947.6|712947.6|713912.9|712912.9|28
1635784150000|2021-11-01 16:29:10|713914.5|712914.5|713906.1|712906.1|713925|712925|713904.7|712904.7|23
1635784160000|2021-11-01 16:29:20|713906.4|712906.4|713850.9|712850.9|714371|712906.4|713842.2|712340.8|34
1635784170000|2021-11-01 16:29:30|713850.5|712850.5|714309.6|712309.6|714359.6|712879.5|713810.4|712307.2|30
1635784180000|2021-11-01 16:29:40|714307.3|712307.3|714372.7|712372.7|714390.4|712868.8|713842.3|712305.6|30
1635784190000|2021-11-01 16:29:50|714386.1|712386.1|714361.1|712361.1|714396.9|712396.9|714343.7|712343.7|38
1635784200000|2021-11-01 16:30:00|714368|712368|713850.7|712850.7|714416.9|712907|713850.7|712357.8|39
1635784210000|2021-11-01 16:30:10|714334.6|712334.6|714397.1|712397.1|714434.2|712846.7|713799.7|712309.6|39
1635784220000|2021-11-01 16:30:20|714395.6|712395.6|714399.2|712399.2|714412.5|712936.7|713901|712394.8|26
1635784230000|2021-11-01 16:30:30|714401|712401|713902.4|712902.4|714413.6|712917.3|713902.4|712399.2|13
1635784240000|2021-11-01 16:30:40|713902.5|712902.5|713905.3|712905.3|713914.8|712914.8|713892.9|712892.9|18
1635784250000|2021-11-01 16:30:50|713906|712906|713912.6|712912.6|714412.3|712914.7|713894.2|712399.8|25
1635784260000|2021-11-01 16:31:00|713913.4|712913.4|713906.6|712906.6|713914.9|712914.9|713896|712896|14
1635784270000|2021-11-01 16:31:10|713900.4|712900.4|714413.3|712413.3|714448.5|712928.9|713896.3|712384.4|27
1635784280000|2021-11-01 16:31:20|714437.7|712437.7|713911|712911|714437.7|712933.9|713910.6|712437.7|19
1635784290000|2021-11-01 16:31:30|713914.2|712914.2|713909.7|712909.7|713922.3|712922.3|713903.8|712903.8|24
1635784300000|2021-11-01 16:31:40|713896.7|712896.7|714392.9|712392.9|714418.4|712910.9|713895.6|712392.9|28
1635784310000|2021-11-01 16:31:50|714391.9|712391.9|714393.4|712393.4|714394.3|712394.3|714389.5|712389.5|20
1635784320000|2021-11-01 16:32:00|714389.9|712389.9|713823.1|712823.1|714396.5|712838.7|713812.8|712389.7|25
1635784330000|2021-11-01 16:32:10|713809.3|712809.3|713895.2|712895.2|714392.7|712898.3|713809.3|712360|36
1635784340000|2021-11-01 16:32:20|713883|712883|714371.3|712371.3|714406.5|712883|713883|712354.1|28
1635784350000|2021-11-01 16:32:30|714365.9|712365.9|714379.6|712379.6|714404.2|712892.5|713892.5|712360.9|27
1635784360000|2021-11-01 16:32:40|714395.2|712395.2|714390.1|712390.1|714398.7|712398.7|714373.2|712373.2|21
1635784370000|2021-11-01 16:32:50|714385.8|712385.8|714394.7|712394.7|714404.5|712404.5|714383.1|712383.1|18
1635784380000|2021-11-01 16:33:00|714391.9|712391.9|714406.9|712406.9|714419.1|712419.1|714382.2|712382.2|28
1635784390000|2021-11-01 16:33:10|714408.6|712408.6|714402.7|712402.7|714412.7|712412.7|714402.7|712402.7|19
1635784400000|2021-11-01 16:33:20|714403.2|712403.2|714406.2|712406.2|714414|712414|714402.3|712402.3|27
1635784410000|2021-11-01 16:33:30|714407.3|712407.3|714391.9|712391.9|714425.2|712899|713899|712391.4|26
1635784420000|2021-11-01 16:33:40|714391.7|712391.7|714385.1|712385.1|714408.1|712408.1|714385.1|712385.1|20
1635784430000|2021-11-01 16:33:50|714389.1|712389.1|714445.2|712445.2|714450.8|712450.8|714384.7|712384.7|25
1635784440000|2021-11-01 16:34:00|714439.9|712439.9|713975.9|712975.9|714451.6|712975.9|713941.7|712426.8|20
1635784450000|2021-11-01 16:34:10|713988.2|712988.2|714550.4|712550.4|714571.4|713064.4|713965.5|712533.7|36
1635784460000|2021-11-01 16:34:20|714548.3|712548.3|714490|712490|714548.3|712548.3|714437.5|712437.5|35
1635784470000|2021-11-01 16:34:30|714470.3|712470.3|714433.3|712433.3|714495|713000.6|713949.2|712428.3|36
1635784480000|2021-11-01 16:34:40|714436.5|712436.5|714422.3|712422.3|714439.5|712439.5|714422.1|712422.1|27
1635784490000|2021-11-01 16:34:50|714422.6|712422.6|714388.1|712388.1|714430.2|712430.2|714377.2|712377.2|31
1635784500000|2021-11-01 16:35:00|714392.7|712392.7|714390.5|712390.5|714393|712393|714388|712388|20
1635784510000|2021-11-01 16:35:10|714389.8|712389.8|714367.9|712367.9|714392.1|712392.1|714367.7|712367.7|26
1635784520000|2021-11-01 16:35:20|714386.7|712386.7|714318.1|712318.1|714386.7|712386.7|714315.4|712315.4|30
1635784530000|2021-11-01 16:35:30|714318.7|712318.7|714411.8|712411.8|714431.2|712916|713916|712314.5|35
1635784540000|2021-11-01 16:35:40|714408.7|712408.7|714398.3|712398.3|714420.5|712420.5|714391.2|712391.2|36
1635784550000|2021-11-01 16:35:50|714395.7|712395.7|714392.1|712392.1|714408.5|712408.5|714376.7|712376.7|32
1635784560000|2021-11-01 16:36:00|714392.9|712392.9|714424.9|712424.9|714507.9|712507.9|714387|712387|34
1635784570000|2021-11-01 16:36:10|714432.3|712432.3|714405.6|712405.6|714432.3|712432.3|714400.8|712400.8|27
1635784580000|2021-11-01 16:36:20|714403.7|712403.7|714348.7|712348.7|714406.8|712406.8|714348.7|712348.7|25
1635784590000|2021-11-01 16:36:30|714349.7|712349.7|714352.7|712352.7|714383.9|712383.9|714336.8|712336.8|28
1635784600000|2021-11-01 16:36:40|714347.4|712347.4|714344.5|712344.5|714355.6|712355.6|714320|712320|20
1635784610000|2021-11-01 16:36:50|714347|712347|714338.1|712338.1|714374.4|712374.4|714325.8|712325.8|27
1635784620000|2021-11-01 16:37:00|714334.5|712334.5|714333.4|712333.4|714345.5|712345.5|714331|712331|26
1635784630000|2021-11-01 16:37:10|714333.6|712333.6|714331.9|712331.9|714335.8|712335.8|714325.9|712325.9|26
1635784640000|2021-11-01 16:37:20|714331.4|712331.4|714327.3|712327.3|714333.3|712333.3|714326.1|712326.1|31
1635784650000|2021-11-01 16:37:30|714329.1|712329.1|714319.9|712319.9|714330.3|712330.3|714319.9|712319.9|17
1635784660000|2021-11-01 16:37:40|714322.8|712322.8|714376|712376|714381.8|712381.8|714319.1|712319.1|27
1635784670000|2021-11-01 16:37:50|714368.5|712368.5|714376.2|712376.2|714400.2|712400.2|714340.9|712340.9|29
1635784680000|2021-11-01 16:38:00|714364.6|712364.6|714388.6|712388.6|714388.6|712388.6|714337.3|712337.3|31
1635784690000|2021-11-01 16:38:10|714404.7|712404.7|714463.3|712463.3|714505.2|712505.2|714357.3|712357.3|38
1635784700000|2021-11-01 16:38:20|714439.4|712439.4|714449.4|712449.4|714458.1|712458.1|714429|712429|26
1635784710000|2021-11-01 16:38:30|714448.7|712448.7|714420.6|712420.6|714456.4|712456.4|714420.6|712420.6|27
1635784720000|2021-11-01 16:38:40|714420.5|712420.5|714420.3|712420.3|714421.4|712421.4|714416|712416|15
1635784730000|2021-11-01 16:38:50|714417.9|712417.9|714404|712404|714491.5|712491.5|714386.3|712386.3|36
1635784740000|2021-11-01 16:39:00|714410.7|712410.7|714483.5|712483.5|714526.3|712526.3|714410.7|712410.7|30
1635784750000|2021-11-01 16:39:10|714484.8|712484.8|714488.6|712488.6|714489.1|712489.1|714484.1|712484.1|16
1635784760000|2021-11-01 16:39:20|714489.2|712489.2|714482.2|712482.2|714489.2|712489.2|714479.1|712479.1|15
1635784770000|2021-11-01 16:39:30|714479|712479|714492.3|712492.3|714499.3|712499.3|714479|712479|20
1635784780000|2021-11-01 16:39:40|714489.8|712489.8|714525.6|712525.6|714525.6|712525.6|714442.2|712442.2|28
1635784790000|2021-11-01 16:39:50|714522.7|712522.7|714492.9|712492.9|714533.1|712533.1|714492.9|712492.9|18
1635784800000|2021-11-01 16:40:00|714500.9|712500.9|714498.7|712498.7|714502.6|712502.6|714494.8|712494.8|25
1635784810000|2021-11-01 16:40:10|714501.1|712501.1|714501|712501|714508.4|712508.4|714495.8|712495.8|20
1635784820000|2021-11-01 16:40:20|714498.9|712498.9|714501.8|712501.8|714507|712507|714468.8|712468.8|23
1635784830000|2021-11-01 16:40:30|714471.9|712471.9|714474.1|712474.1|714490.8|712490.8|714468.5|712468.5|26
1635784840000|2021-11-01 16:40:40|714476.2|712476.2|714481.8|712481.8|714507.9|712507.9|714459.6|712459.6|28
1635784850000|2021-11-01 16:40:50|714487.9|712487.9|714480.9|712480.9|714487.9|712487.9|714471|712471|17
1635784860000|2021-11-01 16:41:00|714480.4|712480.4|714580.9|712580.9|714581.4|712581.4|714477|712477|34
1635784870000|2021-11-01 16:41:10|714589.2|712589.2|714606.4|712606.4|714623.8|712623.8|714589.2|712589.2|29
1635784880000|2021-11-01 16:41:20|714598.7|712598.7|714752.5|712752.5|714764.7|712764.7|714598.7|712598.7|28
1635784890000|2021-11-01 16:41:30|714758.5|712758.5|714748.2|712748.2|714772|713254.2|714254.2|712745.3|33
1635784900000|2021-11-01 16:41:40|714750.6|712750.6|714713.6|712713.6|714751.6|713241.8|714241.8|712660.8|40
1635784910000|2021-11-01 16:41:50|714708.8|712708.8|714693.9|712693.9|714718.8|712718.8|714680.6|712680.6|31
1635784920000|2021-11-01 16:42:00|714688.7|712688.7|714713.8|712713.8|714725.5|712725.5|714688.7|712688.7|34
1635784930000|2021-11-01 16:42:10|714712.2|712712.2|714704.6|712704.6|714733.6|713202.3|714202.3|712703.6|28
1635784940000|2021-11-01 16:42:20|714697.2|712697.2|714688.2|712688.2|714706.3|713189.2|714189.2|712651.2|30
1635784950000|2021-11-01 16:42:30|714688.8|712688.8|714676.4|712676.4|714701.9|712701.9|714670.3|712670.3|33
1635784960000|2021-11-01 16:42:40|714663.7|712663.7|714626|712626|714683.9|713192|714192|712626|35
1635784970000|2021-11-01 16:42:50|714630|712630|714651|712651|714651|712651|714598.8|712598.8|23
1635784980000|2021-11-01 16:43:00|714653.1|712653.1|714652.4|712652.4|714685.8|712685.8|714647.2|712647.2|31
1635784990000|2021-11-01 16:43:10|714650.9|712650.9|714682.3|712682.3|714706.9|713209.5|714203.8|712650.9|30
1635785000000|2021-11-01 16:43:20|714680.3|712680.3|714700.2|712700.2|714731.7|713191.2|714191.2|712674.5|29
1635785010000|2021-11-01 16:43:30|714699.5|712699.5|714703.9|712703.9|714718.8|712718.8|714692.3|712692.3|18
1635785020000|2021-11-01 16:43:40|714701.4|712701.4|714727|712727|714738.3|712738.3|714692.7|712692.7|20
1635785030000|2021-11-01 16:43:50|714727.1|712727.1|714867.6|712867.6|714890.5|713267.4|714267.4|712727.1|28
1635785040000|2021-11-01 16:44:00|714866.4|712866.4|714863.5|712863.5|714884.5|712884.5|714838.3|712838.3|27
1635785050000|2021-11-01 16:44:10|714862|712862|714841.4|712841.4|714878.7|712878.7|714841.4|712841.4|25
1635785060000|2021-11-01 16:44:20|714827|712827|714802.1|712802.1|714849.1|712849.1|714790.1|712790.1|31
1635785070000|2021-11-01 16:44:30|714800.5|712800.5|714788.8|712788.8|714803.4|712803.4|714785.3|712785.3|24
1635785080000|2021-11-01 16:44:40|714794.1|712794.1|714876|712876|714876|712876|714790.2|712790.2|18
1635785090000|2021-11-01 16:44:50|714873.5|712873.5|714832.6|712832.6|714878.8|712878.8|714828.5|712828.5|25
1635785100000|2021-11-01 16:45:00|714836.1|712836.1|714846.4|712846.4|714859.2|712859.2|714824.6|712824.6|26
1635785110000|2021-11-01 16:45:10|714856.1|712856.1|714923.1|712923.1|714934.2|713438.2|714368.9|712856.1|31
1635785120000|2021-11-01 16:45:20|714920.2|712920.2|714936.8|712936.8|714952.8|712952.8|714918.3|712918.3|27
1635785130000|2021-11-01 16:45:30|714937.9|712937.9|714920.1|712920.1|714947.2|712947.2|714913|712913|25
1635785140000|2021-11-01 16:45:40|714931.8|712931.8|714923.5|712923.5|714945|712945|714918.5|712918.5|25
1635785150000|2021-11-01 16:45:50|714909.8|712909.8|714892.3|712892.3|714947.7|712947.7|714892.3|712892.3|31
1635785160000|2021-11-01 16:46:00|714886.8|712886.8|714890.5|712890.5|714916.9|712916.9|714869.4|712869.4|25
1635785170000|2021-11-01 16:46:10|714868.1|712868.1|714890.5|712890.5|714890.5|712890.5|714855.8|712855.8|25
1635785180000|2021-11-01 16:46:20|714894|712894|714904.5|712904.5|714904.5|713360.4|714358.3|712857|26
1635785190000|2021-11-01 16:46:30|714892.5|712892.5|714953.1|712953.1|714966.9|712966.9|714867.3|712867.3|21
1635785200000|2021-11-01 16:46:40|714954.8|712954.8|714928.9|712928.9|714954.8|712954.8|714920.8|712920.8|25
1635785210000|2021-11-01 16:46:50|714929.6|712929.6|714941.1|712941.1|714949.2|712949.2|714929.6|712929.6|21
1635785220000|2021-11-01 16:47:00|714945.9|712945.9|714921.1|712921.1|714962.9|712962.9|714914.7|712914.7|26
1635785230000|2021-11-01 16:47:10|714921|712921|714927.5|712927.5|714933.5|712933.5|714905.9|712905.9|27
1635785240000|2021-11-01 16:47:20|714921.2|712921.2|714936.6|712936.6|714949.3|712949.3|714874.7|712874.7|30
1635785250000|2021-11-01 16:47:30|714936|712936|714961.3|712961.3|714964.4|712964.4|714923.3|712923.3|17
1635785260000|2021-11-01 16:47:40|714959.9|712959.9|714956.5|712956.5|714959.9|712959.9|714948.2|712948.2|19
1635785270000|2021-11-01 16:47:50|714956.1|712956.1|714956.2|712956.2|714956.9|712956.9|714956|712956|9
1635785280000|2021-11-01 16:48:00|714956.6|712956.6|714965.9|712965.9|714969.8|712969.8|714956.6|712956.6|18
1635785290000|2021-11-01 16:48:10|714965.7|712965.7|714424.9|713424.9|714965.9|713424.9|714424.9|712947.6|16
1635785300000|2021-11-01 16:48:20|714958.5|712958.5|714928.5|712928.5|714971.4|713459.5|714459.5|712918.1|31
1635785310000|2021-11-01 16:48:30|714928.8|712928.8|714913.3|712913.3|714936.2|713430.9|714430.9|712894.5|23
1635785320000|2021-11-01 16:48:40|714911.2|712911.2|714893.8|712893.8|714925|712925|714890.8|712890.8|18
1635785330000|2021-11-01 16:48:50|714894|712894|714897.7|712897.7|714920.1|713416.8|714416.8|712881.2|23
1635785340000|2021-11-01 16:49:00|714917.7|712917.7|714895.3|712895.3|714920.1|712920.1|714877.9|712877.9|24
1635785350000|2021-11-01 16:49:10|714895.2|712895.2|714887.7|712887.7|714922.8|712922.8|714870.4|712870.4|34
1635785360000|2021-11-01 16:49:20|714892.1|712892.1|714908.9|712908.9|714933|712933|714878.9|712878.9|27
1635785370000|2021-11-01 16:49:30|714915.9|712915.9|714340.2|713340.2|714928.8|713346|714340.2|712843.2|33
1635785380000|2021-11-01 16:49:40|714309|713309|714317.4|713317.4|714839.5|713325.8|714309|712816|34
1635785390000|2021-11-01 16:49:50|714719|712719|714730.9|712730.9|714762.4|712762.4|714677.1|712677.1|33
1635785400000|2021-11-01 16:50:00|714729.5|712729.5|714801.2|712801.2|714801.2|713258.6|714258.6|712728.2|28
1635785410000|2021-11-01 16:50:10|714798.2|712798.2|714860.5|712860.5|714902.2|712902.2|714779.7|712779.7|35
1635785420000|2021-11-01 16:50:20|714860.7|712860.7|714797.3|712797.3|714920.2|712920.2|714796.1|712796.1|37
1635785430000|2021-11-01 16:50:30|714797.9|712797.9|714875.8|712875.8|714875.8|713302.1|714297.1|712790.6|34
1635785440000|2021-11-01 16:50:40|714878.2|712878.2|714872|712872|714896.6|712896.6|714834.9|712834.9|34
1635785450000|2021-11-01 16:50:50|714870.2|712870.2|714898.4|712898.4|714931.7|713421.4|714340.5|712870.2|34
1635785460000|2021-11-01 16:51:00|714901.6|712901.6|714905.9|712905.9|714920.2|712920.2|714895|712895|19
1635785470000|2021-11-01 16:51:10|714912.1|712912.1|714911.5|712911.5|714921.7|712921.7|714910.9|712910.9|19
1635785480000|2021-11-01 16:51:20|714914.3|712914.3|715060.2|713060.2|715067.6|713499.3|714442.5|712913.3|29
1635785490000|2021-11-01 16:51:30|715062.8|713062.8|715124.2|713124.2|715132.5|713606.6|714570.5|713043.7|32
1635785500000|2021-11-01 16:51:40|715126.5|713126.5|715098.2|713098.2|715152.9|713611.2|714611.2|713079.9|33
1635785510000|2021-11-01 16:51:50|715091.2|713091.2|715064.9|713064.9|715092.5|713563.1|714550.9|713035.7|35
1635785520000|2021-11-01 16:52:00|715067.6|713067.6|715056.9|713056.9|715081.1|713081.1|715056.9|713056.9|30
1635785530000|2021-11-01 16:52:10|715057.2|713057.2|715095.4|713095.4|715100.6|713100.6|715057.1|713057.1|31
1635785540000|2021-11-01 16:52:20|715097.6|713097.6|715089.8|713089.8|715101.3|713101.3|715082.1|713082.1|32
1635785550000|2021-11-01 16:52:30|715087.8|713087.8|715075.9|713075.9|715089.3|713089.3|715074.3|713074.3|25
1635785560000|2021-11-01 16:52:40|715076.3|713076.3|715074.5|713074.5|715092.4|713092.4|715069.4|713069.4|17
1635785570000|2021-11-01 16:52:50|715075|713075|715044.5|713044.5|715080.6|713080.6|715041.6|713041.6|31
1635785580000|2021-11-01 16:53:00|715049|713049|715063.7|713063.7|715072.4|713072.4|715040|713040|29
1635785590000|2021-11-01 16:53:10|715065.7|713065.7|714550.2|713550.2|715074.2|713550.2|714528.2|713009.4|36
1635785600000|2021-11-01 16:53:20|715038.3|713038.3|714957|712957|715051.6|713051.6|714946|712946|29
1635785610000|2021-11-01 16:53:30|714970.3|712970.3|714945.8|712945.8|714970.3|712970.3|714941|712941|20
1635785620000|2021-11-01 16:53:40|714943.5|712943.5|714976.5|712976.5|714981.5|712981.5|714942.7|712942.7|24
1635785630000|2021-11-01 16:53:50|714952.9|712952.9|714918.6|712918.6|714953.7|712953.7|714917|712917|28
1635785640000|2021-11-01 16:54:00|714939.1|712939.1|714935.8|712935.8|714971.7|712971.7|714922.5|712922.5|31
1635785650000|2021-11-01 16:54:10|714938.6|712938.6|714944.9|712944.9|715000.2|713000.2|714922.2|712922.2|32
1635785660000|2021-11-01 16:54:20|714960|712960|714921|712921|714960|712960|714915.6|712915.6|30
1635785670000|2021-11-01 16:54:30|714927.6|712927.6|714937.9|712937.9|714980.3|712980.3|714913.9|712913.9|26
1635785680000|2021-11-01 16:54:40|714930.7|712930.7|714929.1|712929.1|714941|712941|714912.1|712912.1|16
1635785690000|2021-11-01 16:54:50|714924.1|712924.1|714927.5|712927.5|714981|712981|714914.9|712914.9|24
1635785700000|2021-11-01 16:55:00|714931.7|712931.7|714911.2|712911.2|714959.8|713454.1|714454.1|712906|33
1635785710000|2021-11-01 16:55:10|714912.5|712912.5|715005.6|713005.6|715009.3|713009.3|714905.5|712905.5|36
1635785720000|2021-11-01 16:55:20|715007.3|713007.3|715030.8|713030.8|715053.2|713053.2|715002|713002|32
1635785730000|2021-11-01 16:55:30|715028.6|713028.6|714986.2|712986.2|715028.6|713028.6|714978.5|712978.5|27
1635785740000|2021-11-01 16:55:40|714983|712983|714974.7|712974.7|715002.5|713002.5|714959.7|712959.7|28
1635785750000|2021-11-01 16:55:50|714968.6|712968.6|714988.6|712988.6|714993.9|712993.9|714963.5|712963.5|24
1635785760000|2021-11-01 16:56:00|714991.3|712991.3|715003.3|713003.3|715017.1|713017.1|714976.7|712976.7|32
1635785770000|2021-11-01 16:56:10|714995.1|712995.1|714985.9|712985.9|714997.8|712997.8|714971.7|712971.7|25
1635785780000|2021-11-01 16:56:20|714986.8|712986.8|714991.3|712991.3|715008.1|713008.1|714986.3|712986.3|18
1635785790000|2021-11-01 16:56:30|715004|713004|714983.7|712983.7|715030.7|713030.7|714978.2|712978.2|26
1635785800000|2021-11-01 16:56:40|714977.2|712977.2|714960.6|712960.6|714987.2|712987.2|714949.9|712949.9|30
1635785810000|2021-11-01 16:56:50|714965.9|712965.9|714962.1|712962.1|714980.1|712980.1|714955.7|712955.7|27
1635785820000|2021-11-01 16:57:00|714978.8|712978.8|714996.8|712996.8|715001.5|713001.5|714963.7|712963.7|32
1635785830000|2021-11-01 16:57:10|714995.2|712995.2|715012.5|713012.5|715025.5|713025.5|714956.3|712956.3|32
1635785840000|2021-11-01 16:57:20|715012.4|713012.4|714959.3|712959.3|715015.3|713015.3|714947.5|712947.5|20
1635785850000|2021-11-01 16:57:30|714949.3|712949.3|714929.7|712929.7|714983.7|712983.7|714929.7|712929.7|30
1635785860000|2021-11-01 16:57:40|714933.9|712933.9|714935.6|712935.6|714951.7|712951.7|714925.7|712925.7|30
1635785870000|2021-11-01 16:57:50|714935|712935|715163.6|713163.6|715163.6|713163.6|714932.7|712932.7|27
1635785880000|2021-11-01 16:58:00|715168.8|713168.8|715048.3|713048.3|715168.8|713168.8|715048.3|713048.3|34
1635785890000|2021-11-01 16:58:10|715050.6|713050.6|715023.6|713023.6|715087.8|713087.8|715008.3|713008.3|34
1635785900000|2021-11-01 16:58:20|715028.1|713028.1|715332.1|713332.1|715430|713430|715011.6|713011.6|37
1635785910000|2021-11-01 16:58:30|715352.7|713352.7|715328.3|713328.3|715365|713365|715303.5|713303.5|37
1635785920000|2021-11-01 16:58:40|715321.8|713321.8|715228|713228|715321.8|713321.8|715193.2|713193.2|34
1635785930000|2021-11-01 16:58:50|715221.9|713221.9|715275.4|713275.4|715285.7|713285.7|715201.3|713201.3|37
1635785940000|2021-11-01 16:59:00|715249.4|713249.4|715404.8|713404.8|715410.3|713410.3|715231.5|713231.5|38
1635785950000|2021-11-01 16:59:10|715404.6|713404.6|715487|713487|715487|713487|715403.5|713403.5|31
1635785960000|2021-11-01 16:59:20|715491.7|713491.7|715517.6|713517.6|715517.6|714005.9|714968.1|713455|34
1635785970000|2021-11-01 16:59:30|715503.5|713503.5|715534.6|713534.6|715656.2|713656.2|715502.8|713502.8|36
1635785980000|2021-11-01 16:59:40|715535.5|713535.5|715511.4|713511.4|715549.9|713549.9|715505.9|713505.9|31
1635785990000|2021-11-01 16:59:50|715497.1|713497.1|715515.8|713515.8|715521.5|713521.5|715494.1|713494.1|30
1635786000000|2021-11-01 17:00:00|715537|713537|715504.2|713504.2|715537|714010|715010|713488.9|29
1635786010000|2021-11-01 17:00:10|715506.2|713506.2|715492.5|713492.5|715527.3|713527.3|715492.5|713492.5|28
1635786020000|2021-11-01 17:00:20|715503.4|713503.4|715481.9|713481.9|715535|713535|715455.3|713455.3|24
1635786030000|2021-11-01 17:00:30|715474.8|713474.8|715421.1|713421.1|715483.4|713483.4|715415.1|713415.1|33
1635786040000|2021-11-01 17:00:40|715433.3|713433.3|715417.5|713417.5|715436.6|713436.6|715397.9|713397.9|28
1635786050000|2021-11-01 17:00:50|715421.1|713421.1|715490.1|713490.1|715494.8|713494.8|715421.1|713421.1|32
1635786060000|2021-11-01 17:01:00|715462.5|713462.5|715451.2|713451.2|715501.2|713501.2|715449.1|713449.1|30
1635786070000|2021-11-01 17:01:10|715487.8|713487.8|715460.8|713460.8|715512.7|713956.1|714955|713457.7|30
1635786080000|2021-11-01 17:01:20|715448.4|713448.4|715472.5|713472.5|715483.9|713483.9|715448.4|713448.4|22
1635786090000|2021-11-01 17:01:30|715469.2|713469.2|715337.4|713337.4|715534.7|713835.9|714835.9|713303.2|33
1635786100000|2021-11-01 17:01:40|715309.9|713309.9|715304.1|713304.1|715332.2|713332.2|715288.1|713288.1|25
1635786110000|2021-11-01 17:01:50|715297.7|713297.7|715072.5|714072.5|715586.5|714080.4|714950|713290.9|28
1635786120000|2021-11-01 17:02:00|715071.9|714071.9|715566.6|713566.6|715590.2|714084.1|715071.9|713536.9|32
1635786130000|2021-11-01 17:02:10|715552.9|713552.9|715568.8|713568.8|715570.3|714038.8|715038.8|713528|32
1635786140000|2021-11-01 17:02:20|715581.1|713581.1|715611.1|713611.1|715611.1|713611.1|715536.2|713536.2|29
1635786150000|2021-11-01 17:02:30|715606.8|713606.8|715669.3|713669.3|715713.3|713713.3|715596.2|713596.2|33
1635786160000|2021-11-01 17:02:40|715684.4|713684.4|715267.9|714267.9|715760.7|714267.9|715218|713684.4|29
1635786170000|2021-11-01 17:02:50|715287.3|714287.3|715793.6|713793.6|715800.3|714287.3|715255.8|713728|28
1635786180000|2021-11-01 17:03:00|715796.5|713796.5|715796.2|713796.2|715860.2|714347.4|715292.6|713788|37
1635786190000|2021-11-01 17:03:10|715796.6|713796.6|715766.5|713766.5|715812.3|713812.3|715766.5|713766.5|28
1635786200000|2021-11-01 17:03:20|715763.7|713763.7|715781|713781|715793.5|713793.5|715753.8|713753.8|35
1635786210000|2021-11-01 17:03:30|715782.5|713782.5|715832.8|713832.8|715856|714317.8|715314.1|713772.9|34
1635786220000|2021-11-01 17:03:40|715814.3|713814.3|715827.4|713827.4|715833.7|713833.7|715814.3|713814.3|25
1635786230000|2021-11-01 17:03:50|715829.7|713829.7|715845|713845|715851.7|713851.7|715822.7|713822.7|21
1635786240000|2021-11-01 17:04:00|715839.9|713839.9|715807.1|713807.1|715851.9|713851.9|715807.1|713807.1|32
1635786250000|2021-11-01 17:04:10|715820.3|713820.3|715883.6|713883.6|715895.6|713895.6|715810.8|713810.8|27
1635786260000|2021-11-01 17:04:20|715895.9|713895.9|715460.9|714460.9|715992.9|714461.4|715436|713877.3|35
1635786270000|2021-11-01 17:04:30|715457.5|714457.5|715971.4|713971.4|716001.9|714457.5|715453|713971.4|22
1635786280000|2021-11-01 17:04:40|715973.1|713973.1|715984.5|713984.5|716006.4|714474.1|715474.1|713957.3|30
1635786290000|2021-11-01 17:04:50|715975.3|713975.3|716006|714006|716025.5|714474.1|715474.1|713975.3|32
1635786300000|2021-11-01 17:05:00|716021.6|714021.6|716027.5|714027.5|716048.8|714534.9|715521.4|714005.6|31
1635786310000|2021-11-01 17:05:10|716022.8|714022.8|715985.4|713985.4|716042.4|714042.4|715971|713971|30
1635786320000|2021-11-01 17:05:20|715960.4|713960.4|715860|713860|716002.5|714448|715448|713860|31
1635786330000|2021-11-01 17:05:30|715836.6|713836.6|715969.4|713969.4|716054.4|714481.1|715481.1|713816.4|37
1635786340000|2021-11-01 17:05:40|715970|713970|715974.7|713974.7|716089|714089|715960.1|713960.1|35
1635786350000|2021-11-01 17:05:50|715986|713986|716003.7|714003.7|716017.3|714017.3|715980|713980|33
1635786360000|2021-11-01 17:06:00|715997.7|713997.7|715797.4|713797.4|716001.2|714001.2|715778|713778|34
1635786370000|2021-11-01 17:06:10|715787.9|713787.9|715869.3|713869.3|715909.7|713909.7|715782.9|713782.9|31
1635786380000|2021-11-01 17:06:20|715872.6|713872.6|715873.9|713873.9|715904|713904|715857.5|713857.5|33
1635786390000|2021-11-01 17:06:30|715863.2|713863.2|715817.7|713817.7|715897.2|714334.5|715334.5|713799.7|29
1635786400000|2021-11-01 17:06:40|715808|713808|715825.3|713825.3|715828.4|713828.4|715770.9|713770.9|30
1635786410000|2021-11-01 17:06:50|715841.7|713841.7|715862.2|713862.2|715895.2|714290.6|715290.6|713765.8|30
1635786420000|2021-11-01 17:07:00|715866.6|713866.6|715845.2|713845.2|715871.9|713871.9|715843.8|713843.8|24
1635786430000|2021-11-01 17:07:10|715852.1|713852.1|715883.5|713883.5|715888|713888|715852|713852|25
1635786440000|2021-11-01 17:07:20|715882|713882|715759.6|713759.6|715893.2|713893.2|715724.7|713724.7|26
1635786450000|2021-11-01 17:07:30|715751.5|713751.5|715815.6|713815.6|715838.4|713838.4|715751.5|713751.5|30
1635786460000|2021-11-01 17:07:40|715793|713793|715764.1|713764.1|715834.3|713834.3|715764.1|713764.1|26
1635786470000|2021-11-01 17:07:50|715767.3|713767.3|715793|713793|715797.4|714285.2|715280.9|713736.3|30
1635786480000|2021-11-01 17:08:00|715764.7|713764.7|715763.6|713763.6|715801.1|713801.1|715755.2|713755.2|17
1635786490000|2021-11-01 17:08:10|715748.8|713748.8|715783.3|713783.3|715806.2|714291.7|715265|713748.8|28
1635786500000|2021-11-01 17:08:20|715801.3|713801.3|715778.7|713778.7|715801.3|714276.7|715276.7|713766.6|26
1635786510000|2021-11-01 17:08:30|715780.2|713780.2|715790.6|713790.6|715790.6|714270.8|715270.8|713743.6|23
1635786520000|2021-11-01 17:08:40|715303.8|714303.8|715913.3|713913.3|715927.1|714303.8|715303.8|713863.3|30
1635786530000|2021-11-01 17:08:50|715923.5|713923.5|716079.4|714079.4|716091.5|714591.3|715577|713922.7|27
1635786540000|2021-11-01 17:09:00|716076.2|714076.2|716038.3|714038.3|716094.7|714094.7|716037.6|714037.6|32
1635786550000|2021-11-01 17:09:10|716068|714068|715571.7|714571.7|716108.9|714586.6|715569.9|714058.5|34
1635786560000|2021-11-01 17:09:20|715576.2|714576.2|715569.2|714569.2|715579|714579|715569.2|714569.2|19
1635786570000|2021-11-01 17:09:30|715586.1|714586.1|715587.3|714587.3|715599|714599|715563.1|714563.1|25
1635786580000|2021-11-01 17:09:40|715592.9|714592.9|716130.1|714130.1|716143.4|714635.8|715592.9|714098|32
1635786590000|2021-11-01 17:09:50|716102.1|714102.1|715703.3|714703.3|716195.2|714703.3|715609|714045.7|33
1635786600000|2021-11-01 17:10:00|715699.5|714699.5|715681.1|714681.1|716177.4|714699.5|715677.7|714177.4|21
1635786610000|2021-11-01 17:10:10|715678.2|714678.2|715655.1|714655.1|715678.2|714678.2|715655.1|714655.1|19
1635786620000|2021-11-01 17:10:20|715685.5|714685.5|715688.5|714688.5|716203.3|714706|715674.8|714176.1|32
1635786630000|2021-11-01 17:10:30|715688.9|714688.9|715706.2|714706.2|715710.4|714710.4|715685.4|714685.4|15
1635786640000|2021-11-01 17:10:40|715706.6|714706.6|716426.8|714426.8|716430.5|714775.2|715706.5|714264.4|35
1635786650000|2021-11-01 17:10:50|716416.3|714416.3|716431.1|714431.1|716445.7|714445.7|716405|714405|33
1635786660000|2021-11-01 17:11:00|716432.6|714432.6|716422.5|714422.5|716432.6|714907|715894.5|714383.1|28
1635786670000|2021-11-01 17:11:10|716421.5|714421.5|716423|714423|716434.9|714434.9|716417.1|714417.1|24
1635786680000|2021-11-01 17:11:20|716423.4|714423.4|716421.9|714421.9|716438.8|714920|715911.5|714415.1|26
1635786690000|2021-11-01 17:11:30|716422|714422|716375.9|714375.9|716437.8|714437.8|716375.2|714375.2|28
1635786700000|2021-11-01 17:11:40|716369.4|714369.4|716345.3|714345.3|716369.4|714854.2|715851|714308.3|32
1635786710000|2021-11-01 17:11:50|716339.3|714339.3|716417.9|714417.9|716468.9|714468.9|716339.3|714339.3|35
1635786720000|2021-11-01 17:12:00|716413.8|714413.8|716393.5|714393.5|716417.9|714417.9|716389.5|714389.5|20
1635786730000|2021-11-01 17:12:10|716387.5|714387.5|716317|714317|716390.8|714891.6|715830.5|714314.7|30
1635786740000|2021-11-01 17:12:20|716315.3|714315.3|716425.1|714425.1|716425.1|714879.5|715811.7|714255|35
1635786750000|2021-11-01 17:12:30|716435.9|714435.9|716364.1|714364.1|716437.2|714888.7|715871.6|714364.1|28
1635786760000|2021-11-01 17:12:40|716368.8|714368.8|716355.8|714355.8|716368.8|714864.7|715859.1|714348|22
1635786770000|2021-11-01 17:12:50|716355.3|714355.3|716324.3|714324.3|716355.3|714862.2|715834|714314|24
1635786780000|2021-11-01 17:13:00|716323.1|714323.1|716318.9|714318.9|716349.8|714854.1|715846.7|714313.9|25
1635786790000|2021-11-01 17:13:10|716329.2|714329.2|716336.5|714336.5|716336.5|714824.1|715787.2|714280.7|21
1635786800000|2021-11-01 17:13:20|716348.2|714348.2|716209.2|714209.2|716348.2|714776|715722.4|714199|30
1635786810000|2021-11-01 17:13:30|716216|714216|716202.5|714202.5|716216.1|714216.1|716197.5|714197.5|13
1635786820000|2021-11-01 17:13:40|716203.6|714203.6|716214.4|714214.4|716226.9|714733|715730.4|714202.4|21
1635786830000|2021-11-01 17:13:50|716217.8|714217.8|716217|714217|716233|714736.6|715696.2|714171.6|23
1635786840000|2021-11-01 17:14:00|716203.7|714203.7|716207.6|714207.6|716273.8|714717|715676.9|714181.5|26
1635786850000|2021-11-01 17:14:10|716203.4|714203.4|716199.3|714199.3|716207.8|714207.8|716196.1|714196.1|12
1635786860000|2021-11-01 17:14:20|716202.7|714202.7|716163.6|714163.6|716239.7|714708.9|715671|714156.6|21
1635786870000|2021-11-01 17:14:30|715675.4|714675.4|716158.4|714158.4|716161.9|714675.4|715673.7|714149.2|19
1635786880000|2021-11-01 17:14:40|716163.5|714163.5|716143|714143|716164|714164|716143|714143|16
1635786890000|2021-11-01 17:14:50|715667|714667|716034.8|714034.8|716228.9|714667|715585.5|714027.2|32
1635786900000|2021-11-01 17:15:00|716041.3|714041.3|716007.7|714007.7|716042.7|714564.4|715532|713994.5|25
1635786910000|2021-11-01 17:15:10|716023.5|714023.5|715538.1|714538.1|716024.2|714538.1|715499.3|713975|29
1635786920000|2021-11-01 17:15:20|715522.5|714522.5|716004.5|714004.5|716030.4|714527.4|715519.1|713984.5|31
1635786930000|2021-11-01 17:15:30|716029.2|714029.2|716000.6|714000.6|716054.3|714518.5|715514.5|713994.4|28
1635786940000|2021-11-01 17:15:40|716000.5|714000.5|716030|714030|716030|714527|715486.7|713927.7|33
1635786950000|2021-11-01 17:15:50|716020.2|714020.2|716005|714005|716028|714529.8|715525.1|713992.8|26
1635786960000|2021-11-01 17:16:00|716027.7|714027.7|716001|714001|716027.7|714027.7|715989.5|713989.5|19
1635786970000|2021-11-01 17:16:10|716003.7|714003.7|716012.9|714012.9|716017.6|714017.6|715996.9|713996.9|18
1635786980000|2021-11-01 17:16:20|716002.3|714002.3|716152.3|714152.3|716158.2|714657.5|715657.5|714002.3|29
1635786990000|2021-11-01 17:16:30|716169.8|714169.8|716177.1|714177.1|716215.9|714215.9|716154.7|714154.7|31
1635787000000|2021-11-01 17:16:40|716188.2|714188.2|716199.8|714199.8|716230.3|714230.3|716184.5|714184.5|32
1635787010000|2021-11-01 17:16:50|716194.5|714194.5|716160.3|714160.3|716209.8|714209.8|716154.5|714154.5|27
1635787020000|2021-11-01 17:17:00|716186.9|714186.9|716119.2|714119.2|716190.1|714190.1|716113.8|714113.8|25
1635787030000|2021-11-01 17:17:10|716118.4|714118.4|716103.3|714103.3|716134|714134|716065.9|714065.9|20
1635787040000|2021-11-01 17:17:20|716104.7|714104.7|716028.9|714028.9|716104.7|714104.7|715995|713995|24
1635787050000|2021-11-01 17:17:30|716021|714021|716010.5|714010.5|716037.5|714037.5|715986.4|713986.4|27
1635787060000|2021-11-01 17:17:40|716009.5|714009.5|716034.8|714034.8|716130.4|714130.4|716005.6|714005.6|33
1635787070000|2021-11-01 17:17:50|716057.5|714057.5|716072.6|714072.6|716119.2|714119.2|716057.5|714057.5|30
1635787080000|2021-11-01 17:18:00|716075.6|714075.6|716020.6|714020.6|716085.8|714538.2|715514.5|714015.5|28
1635787090000|2021-11-01 17:18:10|715509.5|714509.5|716029.1|714029.1|716079.8|714509.5|715509.5|714020.5|26
1635787100000|2021-11-01 17:18:20|716037|714037|716083.3|714083.3|716094.6|714094.6|716008.3|714008.3|30
1635787110000|2021-11-01 17:18:30|716089.1|714089.1|715520.9|714520.9|716092.9|714538.7|715519.5|714014.4|33
1635787120000|2021-11-01 17:18:40|716031.6|714031.6|716097.6|714097.6|716099|714099|716009.4|714009.4|31
1635787130000|2021-11-01 17:18:50|716088.3|714088.3|716364.7|714364.7|716398.8|714398.8|716061.9|714061.9|33
1635787140000|2021-11-01 17:19:00|716364.8|714364.8|716343.2|714343.2|716364.8|714364.8|716321.4|714321.4|34
1635787150000|2021-11-01 17:19:10|716335.1|714335.1|716210.4|714210.4|716344.3|714728.5|715728.5|714210.4|30
1635787160000|2021-11-01 17:19:20|716214.5|714214.5|716209.9|714209.9|716230.2|714230.2|716197.3|714197.3|21
1635787170000|2021-11-01 17:19:30|716231.6|714231.6|716281.6|714281.6|716303.6|714729.5|715729.5|714219.4|33
1635787180000|2021-11-01 17:19:40|716298.1|714298.1|716220.5|714220.5|716305|714777.6|715777.6|714208.4|30
1635787190000|2021-11-01 17:19:50|716220.2|714220.2|716275.8|714275.8|716308.2|714728.8|715728.8|714213.6|27
1635787200000|2021-11-01 17:20:00|716271.4|714271.4|716281.4|714281.4|716292|714292|716263|714263|21
1635787210000|2021-11-01 17:20:10|716282.5|714282.5|716331.8|714331.8|716368.5|714368.5|716282.5|714282.5|34
1635787220000|2021-11-01 17:20:20|716324.8|714324.8|716315.8|714315.8|716353.3|714353.3|716315.8|714315.8|31
1635787230000|2021-11-01 17:20:30|716309.3|714309.3|716362.9|714362.9|716369.2|714369.2|716305.2|714305.2|29
1635787240000|2021-11-01 17:20:40|716355.5|714355.5|716340.5|714340.5|716372.8|714372.8|716340.5|714340.5|25
1635787250000|2021-11-01 17:20:50|716339.8|714339.8|716392.1|714392.1|716401.6|714401.6|716304.5|714304.5|20
1635787260000|2021-11-01 17:21:00|716384.9|714384.9|716358.4|714358.4|716416.5|714416.5|716358.4|714358.4|29
1635787270000|2021-11-01 17:21:10|716352.6|714352.6|716394.2|714394.2|716404.8|714404.8|716352.6|714352.6|14
1635787280000|2021-11-01 17:21:20|716393.6|714393.6|716441.5|714441.5|716454.3|714454.3|716393.6|714393.6|31
1635787290000|2021-11-01 17:21:30|716452.5|714452.5|716414.3|714414.3|716455.3|714455.3|716412.9|714412.9|28
1635787300000|2021-11-01 17:21:40|715945.5|714945.5|716498.7|714498.7|716502.8|714947.4|715945.5|714446.1|25
1635787310000|2021-11-01 17:21:50|716494.4|714494.4|716493.2|714493.2|716508.8|714508.8|716488.9|714488.9|21
1635787320000|2021-11-01 17:22:00|716490.4|714490.4|716478|714478|716493.9|714493.9|716478|714478|18
1635787330000|2021-11-01 17:22:10|716482.5|714482.5|716083.4|715083.4|716607.2|715090.8|716079.1|714481|28
1635787340000|2021-11-01 17:22:20|716076.5|715076.5|716053.8|715053.8|716603.7|715079.2|716044.5|714569.8|22
1635787350000|2021-11-01 17:22:30|716065.4|715065.4|716063.2|715063.2|716593.1|715067.6|716044.1|714549.4|22
1635787360000|2021-11-01 17:22:40|716055.4|715055.4|716638.6|714638.6|716638.6|715134.2|716034.5|714550.6|30
1635787370000|2021-11-01 17:22:50|716637|714637|716708|714708|716708|715131.2|716117.8|714621.3|31
1635787380000|2021-11-01 17:23:00|716717.8|714717.8|716317.4|715317.4|716805.7|715320.1|716262|714717.8|35
1635787390000|2021-11-01 17:23:10|716309.9|715309.9|716322.9|715322.9|716809.3|715339.1|716290|714774.5|36
1635787400000|2021-11-01 17:23:20|716332.9|715332.9|716350.7|715350.7|716356.3|715356.3|716320|715320|21
1635787410000|2021-11-01 17:23:30|716341.1|715341.1|716346|715346|716863.3|715360.5|716325|714851.9|30
1635787420000|2021-11-01 17:23:40|716333.5|715333.5|716323|715323|716850.4|715337|716312.5|714820.6|24
1635787430000|2021-11-01 17:23:50|716325.6|715325.6|716885.8|714885.8|716908|715334.2|716304.5|714814.4|31
1635787440000|2021-11-01 17:24:00|716882.8|714882.8|716901.1|714901.1|716915.1|714915.1|716858.6|714858.6|31
1635787450000|2021-11-01 17:24:10|716920.4|714920.4|716914.7|714914.7|716940.9|714940.9|716885|714885|34
1635787460000|2021-11-01 17:24:20|716909.2|714909.2|716937.4|714937.4|716949.4|714949.4|716909.2|714909.2|28
1635787470000|2021-11-01 17:24:30|716937.1|714937.1|716947.5|714947.5|716977.6|714977.6|716930.2|714930.2|28
1635787480000|2021-11-01 17:24:40|716969.1|714969.1|716902.4|714902.4|716969.1|714969.1|716901.7|714901.7|25
1635787490000|2021-11-01 17:24:50|716904.4|714904.4|716905.4|714905.4|716927.8|714927.8|716895.6|714895.6|32
1635787500000|2021-11-01 17:25:00|716919.9|714919.9|716961.4|714961.4|716969|714969|716918.9|714918.9|32
1635787510000|2021-11-01 17:25:10|716964.8|714964.8|716974.3|714974.3|716981.6|714981.6|716958.3|714958.3|20
1635787520000|2021-11-01 17:25:20|716965.1|714965.1|716974.9|714974.9|716989.7|714989.7|716959.5|714959.5|20
1635787530000|2021-11-01 17:25:30|716974.5|714974.5|716944.5|714944.5|716979.7|714979.7|716924.5|714924.5|23
1635787540000|2021-11-01 17:25:40|716947.9|714947.9|716859.5|714859.5|716959.4|714959.4|716859.5|714859.5|21
1635787550000|2021-11-01 17:25:50|716849.5|714849.5|716938.7|714938.7|716948|715374.4|716374.4|714849.5|31
1635787560000|2021-11-01 17:26:00|716932.2|714932.2|716881.4|714881.4|716932.2|715390.4|716383.2|714875.9|21
1635787570000|2021-11-01 17:26:10|716879.5|714879.5|716762.4|714762.4|716884.2|715310.2|716310.2|714761.1|25
1635787580000|2021-11-01 17:26:20|716762.2|714762.2|716576.6|714576.6|716762.2|714762.2|716576.6|714576.6|34
1635787590000|2021-11-01 17:26:30|716563.7|714563.7|716727.1|714727.1|716762.3|714762.3|716539.5|714539.5|34
1635787600000|2021-11-01 17:26:40|716739.2|714739.2|716567.5|714567.5|716739.2|714739.2|716534.2|714534.2|34
1635787610000|2021-11-01 17:26:50|716552.3|714552.3|716583.6|714583.6|716609.7|714609.7|716530|714530|31
1635787620000|2021-11-01 17:27:00|716581.5|714581.5|716585.8|714585.8|716626.1|714626.1|716574.5|714574.5|33
1635787630000|2021-11-01 17:27:10|716587.8|714587.8|716602.4|714602.4|716623.9|714623.9|716574.5|714574.5|21
1635787640000|2021-11-01 17:27:20|716674.9|714674.9|716653.4|714653.4|716731.1|714731.1|716650|714650|23
1635787650000|2021-11-01 17:27:30|716649.4|714649.4|716600.3|714600.3|716653.4|715117.6|716117.6|714589.9|29
1635787660000|2021-11-01 17:27:40|716611.6|714611.6|716602.1|714602.1|716637.7|714637.7|716592.4|714592.4|20
1635787670000|2021-11-01 17:27:50|716596.1|714596.1|716577.8|714577.8|716675.8|714675.8|716565|714565|20
1635787680000|2021-11-01 17:28:00|716568.4|714568.4|716520|714520|716568.4|714568.4|716520|714520|24
1635787690000|2021-11-01 17:28:10|716539|714539|716496.3|714496.3|716539|714539|716494.3|714494.3|23
1635787700000|2021-11-01 17:28:20|716497.7|714497.7|716524.6|714524.6|716550.1|714550.1|716456.4|714456.4|30
1635787710000|2021-11-01 17:28:30|716534|714534|716562|714562|716566.7|714566.7|716500.5|714500.5|25
1635787720000|2021-11-01 17:28:40|716564.4|714564.4|716565.2|714565.2|716570|714570|716552.9|714552.9|21
1635787730000|2021-11-01 17:28:50|716565.1|714565.1|716569|714569|716583|714583|716562.2|714562.2|19
1635787740000|2021-11-01 17:29:00|716567.4|714567.4|716579.4|714579.4|716587.7|714587.7|716567.4|714567.4|21
1635787750000|2021-11-01 17:29:10|716579.7|714579.7|716575.9|714575.9|716584.7|714584.7|716565.6|714565.6|22
1635787760000|2021-11-01 17:29:20|716575|714575|716582.7|714582.7|716582.7|714582.7|716573.8|714573.8|13
1635787770000|2021-11-01 17:29:30|716578.1|714578.1|716550.8|714550.8|716585.2|714585.2|716548.9|714548.9|21
1635787780000|2021-11-01 17:29:40|716557.2|714557.2|716584.9|714584.9|716584.9|714584.9|716550.2|714550.2|19
1635787790000|2021-11-01 17:29:50|716587.8|714587.8|716575.5|714575.5|716597.7|714597.7|716566|714566|24
1635787800000|2021-11-01 17:30:00|716580.6|714580.6|716495.1|714495.1|716616.6|714616.6|716495.1|714495.1|34
1635787810000|2021-11-01 17:30:10|716497.1|714497.1|716553.4|714553.4|716553.4|714553.4|716446.6|714446.6|31
1635787820000|2021-11-01 17:30:20|716555.4|714555.4|716535.7|714535.7|716563.3|714563.3|716525.4|714525.4|26
1635787830000|2021-11-01 17:30:30|716534.5|714534.5|716537.1|714537.1|716548.3|714548.3|716530|714530|21
1635787840000|2021-11-01 17:30:40|716541.8|714541.8|716530.4|714530.4|716541.8|714541.8|716528|714528|15
1635787850000|2021-11-01 17:30:50|716531.2|714531.2|716553.5|714553.5|716567.5|714567.5|716495.9|714495.9|27
1635787860000|2021-11-01 17:31:00|716545.7|714545.7|716547.8|714547.8|716562.7|714562.7|716543|714543|20
1635787870000|2021-11-01 17:31:10|716546.9|714546.9|716542.1|714542.1|716555.2|714555.2|716519.5|714519.5|31
1635787880000|2021-11-01 17:31:20|716544.2|714544.2|716504.1|714504.1|716560.7|714560.7|716504.1|714504.1|26
1635787890000|2021-11-01 17:31:30|716516.3|714516.3|716352|714352|716524.5|714524.5|716342.5|714342.5|33
1635787900000|2021-11-01 17:31:40|716346.7|714346.7|716348.1|714348.1|716366.4|714366.4|716333.3|714333.3|23
1635787910000|2021-11-01 17:31:50|716329.3|714329.3|716292.9|714292.9|716329.3|714329.3|716265.8|714265.8|30
1635787920000|2021-11-01 17:32:00|716291.1|714291.1|716260|714260|716293.1|714293.1|716235|714235|29
1635787930000|2021-11-01 17:32:10|716265|714265|716358.9|714358.9|716379.9|714379.9|716265|714265|18
1635787940000|2021-11-01 17:32:20|716364.9|714364.9|716327.8|714327.8|716369.4|714369.4|716312.5|714312.5|22
1635787950000|2021-11-01 17:32:30|716323.9|714323.9|716318.8|714318.8|716346.9|714346.9|716318.7|714318.7|12
1635787960000|2021-11-01 17:32:40|716320.5|714320.5|716380.4|714380.4|716380.4|714380.4|716315.6|714315.6|30
1635787970000|2021-11-01 17:32:50|716379.3|714379.3|716320.4|714320.4|716379.3|714379.3|716285|714285|29
1635787980000|2021-11-01 17:33:00|716316.6|714316.6|716341.7|714341.7|716394.1|714394.1|716316.6|714316.6|24
1635787990000|2021-11-01 17:33:10|716341.1|714341.1|716361.8|714361.8|716385.2|714385.2|716341.1|714341.1|32
1635788000000|2021-11-01 17:33:20|716359|714359|716389.6|714389.6|716389.6|714389.6|716353.5|714353.5|28
1635788010000|2021-11-01 17:33:30|716380.8|714380.8|716372.4|714372.4|716400.4|714400.4|716359.2|714359.2|31
1635788020000|2021-11-01 17:33:40|716377|714377|716375.2|714375.2|716378.2|714378.2|716373.3|714373.3|16
1635788030000|2021-11-01 17:33:50|716373.9|714373.9|716333.2|714333.2|716374.4|714374.4|716333.2|714333.2|24
1635788040000|2021-11-01 17:34:00|716333.6|714333.6|716369.8|714369.8|716414.5|714414.5|716333.3|714333.3|28
1635788050000|2021-11-01 17:34:10|716369.4|714369.4|716394|714394|716418.2|714418.2|716362.4|714362.4|27
1635788060000|2021-11-01 17:34:20|716399.5|714399.5|716387.7|714387.7|716422.3|714422.3|716385.3|714385.3|15
1635788070000|2021-11-01 17:34:30|716387.3|714387.3|716379|714379|716387.3|714387.3|716375.6|714375.6|15
1635788080000|2021-11-01 17:34:40|716390.8|714390.8|716361.8|714361.8|716390.8|714390.8|716360.7|714360.7|24
1635788090000|2021-11-01 17:34:50|716361.1|714361.1|716275.3|714275.3|716371.4|714371.4|716265.3|714265.3|32
1635788100000|2021-11-01 17:35:00|716273.6|714273.6|716282.2|714282.2|716339.5|714339.5|716273.6|714273.6|29
1635788110000|2021-11-01 17:35:10|716286.6|714286.6|716246.9|714246.9|716312.7|714312.7|716238|714238|32
1635788120000|2021-11-01 17:35:20|716245.6|714245.6|716197.5|714197.5|716246.7|714246.7|716189.3|714189.3|24
1635788130000|2021-11-01 17:35:30|716193|714193|716212.5|714212.5|716234.9|714234.9|716180.5|714180.5|21
1635788140000|2021-11-01 17:35:40|716207.5|714207.5|716198|714198|716222.9|714222.9|716198|714198|18
1635788150000|2021-11-01 17:35:50|716204.5|714204.5|716073.2|714073.2|716212|714212|716057.8|714057.8|19
1635788160000|2021-11-01 17:36:00|716071|714071|716098.8|714098.8|716121.4|714121.4|716051.2|714051.2|34
1635788170000|2021-11-01 17:36:10|716116.2|714116.2|716124.4|714124.4|716140|714140|716097.2|714097.2|33
1635788180000|2021-11-01 17:36:20|716135.5|714135.5|716233.1|714233.1|716249.4|714249.4|716094.3|714094.3|33
1635788190000|2021-11-01 17:36:30|716244.6|714244.6|716284.5|714284.5|716303.8|714303.8|716219.1|714219.1|28
1635788200000|2021-11-01 17:36:40|716282.6|714282.6|716368.2|714368.2|716368.2|714368.2|716200.8|714200.8|33
1635788210000|2021-11-01 17:36:50|716369.5|714369.5|716374.7|714374.7|716382.2|714382.2|716351.8|714351.8|29
1635788220000|2021-11-01 17:37:00|716389.4|714389.4|716396.3|714396.3|716399.4|714399.4|716372.9|714372.9|25
1635788230000|2021-11-01 17:37:10|716386.7|714386.7|716381.6|714381.6|716394|714394|716366|714366|21
1635788240000|2021-11-01 17:37:20|716385.3|714385.3|716377.7|714377.7|716394.4|714394.4|716363.4|714363.4|20
1635788250000|2021-11-01 17:37:30|716505.4|714505.4|716567.9|714567.9|716567.9|714567.9|716505.4|714505.4|32
1635788260000|2021-11-01 17:37:40|716050|715050|716556.8|714556.8|716569|715050|716050|714550.1|24
1635788270000|2021-11-01 17:37:50|716559.4|714559.4|716603|714603|716603.2|714603.2|716559.4|714559.4|26
1635788280000|2021-11-01 17:38:00|716588.8|714588.8|716602|714602|716616.2|714616.2|716584|714584|25
1635788290000|2021-11-01 17:38:10|716590.9|714590.9|716593.4|714593.4|716610.9|714610.9|716578.9|714578.9|22
1635788300000|2021-11-01 17:38:20|716593.2|714593.2|716610.2|714610.2|716623.9|714623.9|716593.2|714593.2|18
1635788310000|2021-11-01 17:38:30|716611.5|714611.5|716608.1|714608.1|716621.1|714621.1|716591.2|714591.2|27
1635788320000|2021-11-01 17:38:40|716609.9|714609.9|716594.4|714594.4|716627.5|714627.5|716589.9|714589.9|22
1635788330000|2021-11-01 17:38:50|716592.6|714592.6|716592.9|714592.9|716596.1|714596.1|716592.6|714592.6|15
1635788340000|2021-11-01 17:39:00|716595.9|714595.9|716590.9|714590.9|716596.1|714596.1|716590.9|714590.9|12
1635788350000|2021-11-01 17:39:10|716592|714592|716599.1|714599.1|716599.1|714599.1|716590.1|714590.1|8
1635788360000|2021-11-01 17:39:20|716600.1|714600.1|716560.5|714560.5|716604.2|714604.2|716560.5|714560.5|20
1635788370000|2021-11-01 17:39:30|716545.7|714545.7|716711.9|714711.9|716751.1|714751.1|716545.4|714545.4|35
1635788380000|2021-11-01 17:39:40|716711|714711|716715.1|714715.1|716732|714732|716669.9|714669.9|28
1635788390000|2021-11-01 17:39:50|716711.5|714711.5|716734.8|714734.8|716734.8|714734.8|716711.5|714711.5|20
1635788400000|2021-11-01 17:40:00|716735.3|714735.3|716754.5|714754.5|716767.7|714767.7|716725.5|714725.5|17
1635788410000|2021-11-01 17:40:10|716752|714752|716766.6|714766.6|716776.1|714776.1|716752|714752|26
1635788420000|2021-11-01 17:40:20|716765.9|714765.9|716739.9|714739.9|716771.3|714771.3|716733.6|714733.6|23
1635788430000|2021-11-01 17:40:30|716756.8|714756.8|716770.7|714770.7|716782.8|714782.8|716741.2|714741.2|27
1635788440000|2021-11-01 17:40:40|716771.3|714771.3|716779.4|714779.4|716799.4|714799.4|716767.5|714767.5|20
1635788450000|2021-11-01 17:40:50|716778.8|714778.8|716783.6|714783.6|716796.7|714796.7|716776.9|714776.9|22
1635788460000|2021-11-01 17:41:00|716778.9|714778.9|716835.8|714835.8|716866.6|714866.6|716778.9|714778.9|32
1635788470000|2021-11-01 17:41:10|716838.1|714838.1|716847.2|714847.2|716869.2|714869.2|716831|714831|38
1635788480000|2021-11-01 17:41:20|716843.4|714843.4|716829.5|714829.5|716843.9|714843.9|716818.9|714818.9|29
1635788490000|2021-11-01 17:41:30|716829.9|714829.9|716798.4|714798.4|716839.8|714839.8|716784.2|714784.2|30
1635788500000|2021-11-01 17:41:40|716792.2|714792.2|716789|714789|716808.3|714808.3|716769.5|714769.5|16
1635788510000|2021-11-01 17:41:50|716790.6|714790.6|716788.4|714788.4|716816.3|714816.3|716783.6|714783.6|31
1635788520000|2021-11-01 17:42:00|716796.4|714796.4|716795.7|714795.7|716799.6|714799.6|716781.6|714781.6|26
1635788530000|2021-11-01 17:42:10|716795.1|714795.1|716849.2|714849.2|716859.7|714859.7|716795.1|714795.1|22
1635788540000|2021-11-01 17:42:20|716844.6|714844.6|716839.2|714839.2|716858.1|714858.1|716835.2|714835.2|30
1635788550000|2021-11-01 17:42:30|716839|714839|716859.1|714859.1|716871.9|714871.9|716830.5|714830.5|20
1635788560000|2021-11-01 17:42:40|716860.4|714860.4|716863.7|714863.7|716881.5|714881.5|716855.7|714855.7|27
1635788570000|2021-11-01 17:42:50|716862.7|714862.7|716853.4|714853.4|716862.7|714862.7|716840.7|714840.7|23
1635788580000|2021-11-01 17:43:00|716855.9|714855.9|716843.2|714843.2|716860|714860|716827.8|714827.8|29
1635788590000|2021-11-01 17:43:10|716857.3|714857.3|716892.8|714892.8|716903.6|714903.6|716857.3|714857.3|32
1635788600000|2021-11-01 17:43:20|716888.3|714888.3|716863.7|714863.7|716898.9|714898.9|716862|714862|21
1635788610000|2021-11-01 17:43:30|716866.5|714866.5|716775.3|714775.3|716870.7|714870.7|716775.3|714775.3|26
1635788620000|2021-11-01 17:43:40|716774.4|714774.4|716758|714758|716775.1|714775.1|716758|714758|26
1635788630000|2021-11-01 17:43:50|716764.8|714764.8|716784|714784|716784|714784|716761.5|714761.5|21
1635788640000|2021-11-01 17:44:00|716783.2|714783.2|716772.5|714772.5|716793.1|714793.1|716765.6|714765.6|13
1635788650000|2021-11-01 17:44:10|716773.8|714773.8|716817.1|714817.1|716825.2|714825.2|716772.5|714772.5|21
1635788660000|2021-11-01 17:44:20|716816.1|714816.1|716791|714791|716827.7|714827.7|716791|714791|22
1635788670000|2021-11-01 17:44:30|716785|714785|716823.6|714823.6|716828.2|714828.2|716784.5|714784.5|27
1635788680000|2021-11-01 17:44:40|716813.2|714813.2|716788.6|714788.6|716822|714822|716779.7|714779.7|20
1635788690000|2021-11-01 17:44:50|716788.4|714788.4|716755.6|714755.6|716804.9|714804.9|716753|714753|27
1635788700000|2021-11-01 17:45:00|716747.1|714747.1|716659.1|714659.1|716765.1|714765.1|716653.5|714653.5|30
1635788710000|2021-11-01 17:45:10|716663.7|714663.7|716677.8|714677.8|716681.2|714681.2|716618.3|714618.3|34
1635788720000|2021-11-01 17:45:20|716684.9|714684.9|716733.9|714733.9|716733.9|714733.9|716638.5|714638.5|27
1635788730000|2021-11-01 17:45:30|716719.5|714719.5|716796.9|714796.9|716796.9|714796.9|716707|714707|18
1635788740000|2021-11-01 17:45:40|716816.9|714816.9|716790.4|714790.4|716852.2|714852.2|716790.4|714790.4|30
1635788750000|2021-11-01 17:45:50|716793.1|714793.1|716779.4|714779.4|716831.6|714831.6|716779.4|714779.4|22
1635788760000|2021-11-01 17:46:00|716780.9|714780.9|716798.8|714798.8|716800.1|714800.1|716780.3|714780.3|13
1635788770000|2021-11-01 17:46:10|716797.2|714797.2|716810.7|714810.7|716826.5|714826.5|716789.5|714789.5|29
1635788780000|2021-11-01 17:46:20|716789.5|714789.5|716792.5|714792.5|716806.9|714806.9|716774.5|714774.5|25
1635788790000|2021-11-01 17:46:30|716808.8|714808.8|716803.1|714803.1|716810|714810|716791.6|714791.6|24
1635788800000|2021-11-01 17:46:40|716803.4|714803.4|716787.9|714787.9|716805|714805|716781.7|714781.7|17
1635788810000|2021-11-01 17:46:50|716786.7|714786.7|716791.8|714791.8|716814.4|714814.4|716785|714785|23
1635788820000|2021-11-01 17:47:00|716782.2|714782.2|716715.6|714715.6|716787.2|714787.2|716714.3|714714.3|29
1635788830000|2021-11-01 17:47:10|716718.7|714718.7|716719.2|714719.2|716722.7|714722.7|716710.5|714710.5|16
1635788840000|2021-11-01 17:47:20|716731.8|714731.8|716729.3|714729.3|716738.5|714738.5|716720.8|714720.8|20
1635788850000|2021-11-01 17:47:30|716729.4|714729.4|716694|714694|716735.4|714735.4|716674.5|714674.5|20
1635788860000|2021-11-01 17:47:40|716696.5|714696.5|716671.2|714671.2|716712.6|714712.6|716670.6|714670.6|23
1635788870000|2021-11-01 17:47:50|716676|714676|716675.5|714675.5|716678.5|714678.5|716675.5|714675.5|11
1635788880000|2021-11-01 17:48:00|716675.3|714675.3|716634.5|714634.5|716681|714681|716629.5|714629.5|32
1635788890000|2021-11-01 17:48:10|716624.5|714624.5|716614.4|714614.4|716625|714625|716610.9|714610.9|12
1635788900000|2021-11-01 17:48:20|716615.6|714615.6|716624.1|714624.1|716629.8|714629.8|716605.7|714605.7|19
1635788910000|2021-11-01 17:48:30|716618.9|714618.9|716627|714627|716639.4|714639.4|716607.2|714607.2|26
1635788920000|2021-11-01 17:48:40|716625.1|714625.1|716730.3|714730.3|716770.2|714770.2|716625.1|714625.1|35
1635788930000|2021-11-01 17:48:50|716735.3|714735.3|716721.3|714721.3|716737.7|714737.7|716707|714707|23
1635788940000|2021-11-01 17:49:00|716721.1|714721.1|716727.5|714727.5|716738.3|714738.3|716718.2|714718.2|22
1635788950000|2021-11-01 17:49:10|716726.3|714726.3|716694.2|714694.2|716730.2|714730.2|716680.3|714680.3|30
1635788960000|2021-11-01 17:49:20|716694.3|714694.3|716679.7|714679.7|716703.5|714703.5|716679.7|714679.7|18
1635788970000|2021-11-01 17:49:30|716685.9|714685.9|716693.8|714693.8|716704.9|714704.9|716684.7|714684.7|25
1635788980000|2021-11-01 17:49:40|716689.4|714689.4|716690.4|714690.4|716702.3|714702.3|716685.4|714685.4|14
1635788990000|2021-11-01 17:49:50|716683.5|714683.5|716672.8|714672.8|716691.2|714691.2|716666.5|714666.5|17
1635789000000|2021-11-01 17:50:00|716669.9|714669.9|716700.6|714700.6|716718.7|714718.7|716654.5|714654.5|33
1635789010000|2021-11-01 17:50:10|716724.1|714724.1|716714.2|714714.2|716761.8|714761.8|716707|714707|27
1635789020000|2021-11-01 17:50:20|716731.8|714731.8|716719.7|714719.7|716731.8|714731.8|716714.2|714714.2|25
1635789030000|2021-11-01 17:50:30|716726.5|714726.5|716716.2|714716.2|716745.9|714745.9|716716.2|714716.2|19
1635789040000|2021-11-01 17:50:40|716719.1|714719.1|716722.3|714722.3|716723.6|714723.6|716710.3|714710.3|17
1635789050000|2021-11-01 17:50:50|716721.9|714721.9|716714.3|714714.3|716740.2|714740.2|716713.4|714713.4|24
1635789060000|2021-11-01 17:51:00|716714.4|714714.4|716716.6|714716.6|716736.1|714736.1|716711.3|714711.3|23
1635789070000|2021-11-01 17:51:10|716715.6|714715.6|716712|714712|716725.6|714725.6|716712|714712|19
1635789080000|2021-11-01 17:51:20|716715.6|714715.6|716737.1|714737.1|716757.9|714757.9|716715.6|714715.6|12
1635789090000|2021-11-01 17:51:30|716742|714742|716751.4|714751.4|716760.5|714760.5|716732.6|714732.6|15
1635789100000|2021-11-01 17:51:40|716749.4|714749.4|716749.8|714749.8|716764.5|714764.5|716738.5|714738.5|11
1635789110000|2021-11-01 17:51:50|716778.9|714778.9|716767.7|714767.7|716786.4|714786.4|716766.4|714766.4|21
1635789120000|2021-11-01 17:52:00|716766.9|714766.9|716761.5|714761.5|716780.5|714780.5|716747.5|714747.5|25
1635789130000|2021-11-01 17:52:10|716763.8|714763.8|716738.3|714738.3|716772.1|714772.1|716737|714737|20
1635789140000|2021-11-01 17:52:20|716766.4|714766.4|716763.5|714763.5|716784.1|714784.1|716763.5|714763.5|12
1635789150000|2021-11-01 17:52:30|716763.4|714763.4|716743.9|714743.9|716780.3|714780.3|716743.9|714743.9|25
1635789160000|2021-11-01 17:52:40|716716.3|714716.3|716911.8|714911.8|716914.5|714914.5|716714.7|714714.7|29
1635789170000|2021-11-01 17:52:50|716908.1|714908.1|716916.3|714916.3|716929.3|714929.3|716897.8|714897.8|23
1635789180000|2021-11-01 17:53:00|716917.1|714917.1|716859.5|714859.5|716917.1|714917.1|716859.5|714859.5|25
1635789190000|2021-11-01 17:53:10|716854.5|714854.5|716854.5|714854.5|716882.7|714882.7|716854.5|714854.5|5
1635789200000|2021-11-01 17:53:20|716377.5|715377.5|716864.5|714864.5|716889.4|715377.5|716377.5|714859.5|10
1635789210000|2021-11-01 17:53:30|716869.1|714869.1|716880.8|714880.8|716897.1|714897.1|716864.5|714864.5|9
1635789220000|2021-11-01 17:53:40|716882.9|714882.9|716868.5|714868.5|716899.8|714899.8|716864.5|714864.5|16
1635789230000|2021-11-01 17:53:50|716874.8|714874.8|716875.1|714875.1|716878.6|714878.6|716868.4|714868.4|14
1635789240000|2021-11-01 17:54:00|716873.1|714873.1|716875.7|714875.7|716896|715394|716394|714867.5|18
1635789250000|2021-11-01 17:54:10|716873.4|714873.4|716879|714879|716883.1|714883.1|716870.2|714870.2|15
1635789260000|2021-11-01 17:54:20|716878.1|714878.1|716873.3|714873.3|716887|714887|716869.9|714869.9|17
1635789270000|2021-11-01 17:54:30|716886.7|714886.7|716874.7|714874.7|716886.7|714886.7|716865.8|714865.8|9
1635789280000|2021-11-01 17:54:40|716867.7|714867.7|716867.5|714867.5|716884|714884|716862.2|714862.2|18
1635789290000|2021-11-01 17:54:50|716867.6|714867.6|716869.9|714869.9|716887.1|714887.1|716857.9|714857.9|17
1635789300000|2021-11-01 17:55:00|716876.2|714876.2|716864.9|714864.9|716897.8|714897.8|716864.9|714864.9|17
1635789310000|2021-11-01 17:55:10|716866.6|714866.6|716880.5|714880.5|716895.5|714895.5|716865|714865|13
1635789320000|2021-11-01 17:55:20|716872.2|714872.2|716875|714875|716898.1|714898.1|716872.2|714872.2|12
1635789330000|2021-11-01 17:55:30|716872.7|714872.7|716874.5|714874.5|716888.4|714888.4|716861|714861|14
1635789340000|2021-11-01 17:55:40|716388.9|715388.9|716986.5|714986.5|716986.5|715388.9|716381.5|714880.5|16
1635789350000|2021-11-01 17:55:50|716980.3|714980.3|717051.1|715051.1|717077.8|715077.8|716973.8|714973.8|36
1635789360000|2021-11-01 17:56:00|717048|715048|717077.2|715077.2|717116|715116|717039.5|715039.5|30
1635789370000|2021-11-01 17:56:10|717103.1|715103.1|717069|715069|717103.1|715103.1|717052|715052|22
1635789380000|2021-11-01 17:56:20|717066.8|715066.8|717096.7|715096.7|717113.8|715580|716580|715066.8|23
1635789390000|2021-11-01 17:56:30|717098.4|715098.4|717083.5|715083.5|717125.9|715125.9|717083.5|715083.5|18
1635789400000|2021-11-01 17:56:40|717108.7|715108.7|717104.7|715104.7|717137.3|715137.3|717086.4|715086.4|31
1635789410000|2021-11-01 17:56:50|717107.3|715107.3|717132.5|715132.5|717162|715651.2|716651.2|715095.1|30
1635789420000|2021-11-01 17:57:00|717143.8|715143.8|717232.4|715232.4|717246.1|715246.1|717133.6|715133.6|32
1635789430000|2021-11-01 17:57:10|717226|715226|717219|715219|717248.1|715248.1|717219|715219|27
1635789440000|2021-11-01 17:57:20|717228.1|715228.1|717192.8|715192.8|717228.1|715228.1|717189.2|715189.2|29
1635789450000|2021-11-01 17:57:30|717187.9|715187.9|717219.8|715219.8|717219.8|715219.8|717182.9|715182.9|20
1635789460000|2021-11-01 17:57:40|717211|715211|717224|715224|717234.2|715234.2|717185.5|715185.5|26
1635789470000|2021-11-01 17:57:50|717226.7|715226.7|717219.6|715219.6|717237.8|715237.8|717203|715203|16
1635789480000|2021-11-01 17:58:00|717231.9|715231.9|717224.6|715224.6|717231.9|715231.9|717222|715222|13
1635789490000|2021-11-01 17:58:10|717226.7|715226.7|717325.9|715325.9|717360.4|715864.9|716864.9|715222.3|34
1635789500000|2021-11-01 17:58:20|717334.9|715334.9|717349.9|715349.9|717353.3|715353.3|717321.3|715321.3|38
1635789510000|2021-11-01 17:58:30|717349.4|715349.4|717453.1|715453.1|717453.1|715453.1|717339.9|715339.9|27
1635789520000|2021-11-01 17:58:40|716926.2|715926.2|717509|715509|717528.9|715932.1|716926.2|715441.1|25
1635789530000|2021-11-01 17:58:50|717504|715504|717510.2|715510.2|717510.2|715510.2|717498.7|715498.7|18
1635836460000|2021-11-02 07:01:00|715759.7|713759.7|715911.2|713911.2|715923|713923|715759.7|713759.7|41
1635836470000|2021-11-02 07:01:10|715905.3|713905.3|715966.4|713966.4|715972.1|713972.1|715905.3|713905.3|33
1635836480000|2021-11-02 07:01:20|715964.4|713964.4|715959.8|713959.8|715969.1|713969.1|715944.6|713944.6|29
1635836490000|2021-11-02 07:01:30|715957.4|713957.4|715964.8|713964.8|715971.1|713971.1|715957.4|713957.4|22
1635836500000|2021-11-02 07:01:40|715968.7|713968.7|716093.7|714093.7|716111|714111|715968.7|713968.7|35
1635836510000|2021-11-02 07:01:50|716087|714087|716079.5|714079.5|716099.8|714099.8|716079.5|714079.5|33
1635836520000|2021-11-02 07:02:00|716078.1|714078.1|716284.1|714284.1|716297.6|714297.6|716078.1|714078.1|35
1635836530000|2021-11-02 07:02:10|716279.3|714279.3|716230.5|714230.5|716289.4|714289.4|716215.2|714215.2|34
1635836540000|2021-11-02 07:02:20|716232.1|714232.1|716379|714379|716384.2|714384.2|716232.1|714232.1|37
1635836550000|2021-11-02 07:02:30|716408.2|714408.2|716236.1|714236.1|716408.2|714408.2|716223.1|714223.1|37
1635836560000|2021-11-02 07:02:40|716229|714229|716047.3|714047.3|716229|714229|716037.9|714037.9|35
1635836570000|2021-11-02 07:02:50|716097.5|714097.5|715999.6|713999.6|716103|714103|715977.8|713977.8|37
1635836580000|2021-11-02 07:03:00|716008.2|714008.2|716000.3|714000.3|716015|714015|715954.3|713954.3|37
1635836590000|2021-11-02 07:03:10|715986.7|713986.7|715962.3|713962.3|715996.8|713996.8|715923.2|713923.2|33
1635836600000|2021-11-02 07:03:20|715959.7|713959.7|715926.8|713926.8|715983.9|713983.9|715925.6|713925.6|29
1635836610000|2021-11-02 07:03:30|715925.4|713925.4|715838.4|713838.4|715925.4|713925.4|715767.9|713767.9|36
1635836620000|2021-11-02 07:03:40|715828.6|713828.6|715834.5|713834.5|715841.1|713841.1|715820.4|713820.4|35
1635836630000|2021-11-02 07:03:50|715834.1|713834.1|715745.1|713745.1|715834.1|713834.1|715735.5|713735.5|30
1635836640000|2021-11-02 07:04:00|715750.8|713750.8|715732.1|713732.1|715790|713790|715703.9|713703.9|35
1635836650000|2021-11-02 07:04:10|715710.4|713710.4|715581.5|713581.5|715710.4|713710.4|715580.8|713580.8|35
1635836660000|2021-11-02 07:04:20|715565|713565|715619|713619|715626.5|713626.5|715558.5|713558.5|35
1635836670000|2021-11-02 07:04:30|715624.3|713624.3|715633.2|713633.2|715649.6|713649.6|715596.7|713596.7|36
1635836680000|2021-11-02 07:04:40|715666.5|713666.5|715684.5|713684.5|715684.5|713684.5|715628.1|713628.1|30
1635836690000|2021-11-02 07:04:50|715685.6|713685.6|715794.1|713794.1|715794.1|713794.1|715685.6|713685.6|37
1635836700000|2021-11-02 07:05:00|715788.7|713788.7|715912.6|713912.6|715918.1|713918.1|715788.7|713788.7|36
1635836710000|2021-11-02 07:05:10|715912.8|713912.8|715936|713936|715936|713936|715883.1|713883.1|37
1635836720000|2021-11-02 07:05:20|715928.3|713928.3|715964.3|713964.3|715974|713974|715926.9|713926.9|29
1635836730000|2021-11-02 07:05:30|715965.6|713965.6|715999.7|713999.7|715999.7|713999.7|715949.3|713949.3|28
1635836740000|2021-11-02 07:05:40|715997.1|713997.1|716140.4|714140.4|716188|714188|715997.1|713997.1|34
1635836750000|2021-11-02 07:05:50|716096.3|714096.3|715944.1|713944.1|716129.6|714129.6|715931.1|713931.1|35
1635836760000|2021-11-02 07:06:00|716062.1|714062.1|715970.6|713970.6|716062.1|714062.1|715966.9|713966.9|38
1635836770000|2021-11-02 07:06:10|716017.4|714017.4|716080.8|714080.8|716090.6|714090.6|716017.4|714017.4|35
1635836780000|2021-11-02 07:06:20|716081.4|714081.4|716150.6|714150.6|716159.2|714159.2|716078.5|714078.5|33
1635836790000|2021-11-02 07:06:30|716149|714149|716163.5|714163.5|716177.6|714177.6|716143.1|714143.1|32
1635836800000|2021-11-02 07:06:40|716162.6|714162.6|715899.9|713899.9|716162.6|714162.6|715892.4|713892.4|36
1635836810000|2021-11-02 07:06:50|715895.9|713895.9|715938.8|713938.8|715956.9|713956.9|715895.5|713895.5|34
1635836820000|2021-11-02 07:07:00|715943.5|713943.5|715931|713931|716017.8|714017.8|715931|713931|34
1635836830000|2021-11-02 07:07:10|715941.6|713941.6|715937.2|713937.2|715945.7|713945.7|715930|713930|33
1635836840000|2021-11-02 07:07:20|715933|713933|715905.8|713905.8|715937.3|713937.3|715881.7|713881.7|34
1635836850000|2021-11-02 07:07:30|715911.2|713911.2|715887.8|713887.8|715925.7|713925.7|715884.2|713884.2|34
1635836860000|2021-11-02 07:07:40|715895.5|713895.5|715833.4|713833.4|715897.8|713897.8|715804|713804|38
1635836870000|2021-11-02 07:07:50|715728.2|713728.2|715661.3|713661.3|715785.9|713785.9|715656.3|713656.3|39
1635836880000|2021-11-02 07:08:00|715661.7|713661.7|715656.4|713656.4|715685.6|713685.6|715639.1|713639.1|31
1635836890000|2021-11-02 07:08:10|715656|713656|715536.5|713536.5|715716.4|713716.4|715524.3|713524.3|33
1635836900000|2021-11-02 07:08:20|715535.2|713535.2|715514|713514|715536.5|713536.5|715490.3|713490.3|30
1635836910000|2021-11-02 07:08:30|715521.2|713521.2|715502.6|713502.6|715531.1|713531.1|715476.3|713476.3|37
1635836920000|2021-11-02 07:08:40|715502.2|713502.2|715541.4|713541.4|715541.4|713541.4|715462.9|713462.9|36
1635836930000|2021-11-02 07:08:50|715541.8|713541.8|715558.8|713558.8|715581.1|713581.1|715534.7|713534.7|31
1635836940000|2021-11-02 07:09:00|715549.5|713549.5|715521.2|713521.2|715551.9|713551.9|715518.8|713518.8|38
1635836950000|2021-11-02 07:09:10|715512.9|713512.9|715556.8|713556.8|715559.7|713559.7|715509.3|713509.3|25
1635836960000|2021-11-02 07:09:20|715557.8|713557.8|715821|713821|715821|713821|715557.6|713557.6|33
1635836970000|2021-11-02 07:09:30|715808|713808|715615.3|713615.3|715824.9|713824.9|715615.3|713615.3|37
1635836980000|2021-11-02 07:09:40|715619.3|713619.3|715617|713617|715671.1|713671.1|715603.6|713603.6|39
1635836990000|2021-11-02 07:09:50|715619|713619|715531.3|713531.3|715619|713619|715497.3|713497.3|38
1635837000000|2021-11-02 07:10:00|715098.5|714098.5|715505.4|713505.4|715609.3|714098.5|715098.5|713495.1|39
1635837010000|2021-11-02 07:10:10|715509.6|713509.6|715393.3|713393.3|715509.6|713509.6|715381.9|713381.9|38
1635837020000|2021-11-02 07:10:20|715389.1|713389.1|715310.6|713310.6|715402.3|713402.3|715310.6|713310.6|34
1635837030000|2021-11-02 07:10:30|715295.5|713295.5|715186.1|713186.1|715295.5|713295.5|715172.8|713172.8|38
1635837040000|2021-11-02 07:10:40|715178.1|713178.1|715225|713225|715265.6|713265.6|715169.5|713169.5|35
1635837050000|2021-11-02 07:10:50|715223|713223|715065.6|713065.6|715228.1|713228.1|715034.9|713034.9|36
1635837060000|2021-11-02 07:11:00|715069.5|713069.5|715130.4|713130.4|715130.4|713130.4|715047.3|713047.3|34
1635837070000|2021-11-02 07:11:10|715125.4|713125.4|715291.8|713291.8|715291.8|713663.7|714663.7|713057.3|36
1635837080000|2021-11-02 07:11:20|715292.6|713292.6|715324.8|713324.8|715330.4|713330.4|715246.9|713246.9|39
1635837090000|2021-11-02 07:11:30|715324.5|713324.5|715233.8|713233.8|715327.2|713327.2|715215.4|713215.4|37
1635837100000|2021-11-02 07:11:40|715225|713225|715264.1|713264.1|715313.5|713313.5|715079.9|713079.9|38
1635837110000|2021-11-02 07:11:50|715276.3|713276.3|715299.4|713299.4|715299.4|713299.4|715183.7|713183.7|35
1635837120000|2021-11-02 07:12:00|715303.7|713303.7|715329.5|713329.5|715349|713349|715248.3|713248.3|39
1635837130000|2021-11-02 07:12:10|715330.7|713330.7|715380.5|713380.5|715403.7|713403.7|715330.7|713330.7|37
1635837140000|2021-11-02 07:12:20|715393.5|713393.5|715394.1|713394.1|715411.1|713411.1|715374.2|713374.2|35
1635837150000|2021-11-02 07:12:30|715400.1|713400.1|715326|713326|715400.6|713400.6|715302.5|713302.5|33
1635837160000|2021-11-02 07:12:40|715329.4|713329.4|715266.5|713266.5|715341.7|713341.7|715248.1|713248.1|36
1635837170000|2021-11-02 07:12:50|715263.7|713263.7|715249.9|713249.9|715276.3|713276.3|715220.2|713220.2|33
1635837180000|2021-11-02 07:13:00|715249.3|713249.3|715294|713294|715309.6|713309.6|715247.7|713247.7|36
1635837190000|2021-11-02 07:13:10|715293.3|713293.3|715313.1|713313.1|715314.4|713314.4|715281.8|713281.8|35
1635837200000|2021-11-02 07:13:20|715304.7|713304.7|715326|713326|715337|713337|715301.8|713301.8|32
1635837210000|2021-11-02 07:13:30|715326.5|713326.5|715282.8|713282.8|715326.5|713326.5|715278.2|713278.2|34
1635837220000|2021-11-02 07:13:40|715282.5|713282.5|715271.5|713271.5|715282.7|713282.7|715262.6|713262.6|27
1635837230000|2021-11-02 07:13:50|715265.4|713265.4|715475.7|713475.7|715489.4|713489.4|715265.4|713265.4|30
1635837240000|2021-11-02 07:14:00|715462.1|713462.1|715517|713517|715527.2|713527.2|715462.1|713462.1|34
1635837250000|2021-11-02 07:14:10|715520.7|713520.7|715418.5|713418.5|715546.5|713546.5|715418.5|713418.5|32
1635837260000|2021-11-02 07:14:20|715408.7|713408.7|715366.1|713366.1|715433|713433|715366.1|713366.1|34
1635837270000|2021-11-02 07:14:30|715361.4|713361.4|715375.3|713375.3|715393.1|713393.1|715351.1|713351.1|34
1635837280000|2021-11-02 07:14:40|715374.4|713374.4|715546.7|713546.7|715578.7|713578.7|715360.1|713360.1|31
1635837290000|2021-11-02 07:14:50|715542|713542|715620.4|713620.4|715637.2|713637.2|715542|713542|37
1635837300000|2021-11-02 07:15:00|715620.1|713620.1|715706.8|713706.8|715722.8|713722.8|715610.5|713610.5|39
1635837310000|2021-11-02 07:15:10|715708.2|713708.2|715686.8|713686.8|715708.2|713708.2|715666.9|713666.9|39
1635837320000|2021-11-02 07:15:20|715687.5|713687.5|715711.3|713711.3|715722.5|713722.5|715684.6|713684.6|39
1635837330000|2021-11-02 07:15:30|715711.2|713711.2|715711.2|713711.2|715721.5|713721.5|715710.1|713710.1|30
1635837340000|2021-11-02 07:15:40|715711.4|713711.4|715618.6|713618.6|715711.4|713711.4|715613.6|713613.6|34
1635837350000|2021-11-02 07:15:50|715618|713618|715578.1|713578.1|715622.6|713622.6|715561.1|713561.1|25
1635837360000|2021-11-02 07:16:00|715577.3|713577.3|715495.1|713495.1|715577.3|713577.3|715482.5|713482.5|29
1635837370000|2021-11-02 07:16:10|715494.1|713494.1|715467|713467|715527.3|713527.3|715454|713454|32
1635837380000|2021-11-02 07:16:20|715465.2|713465.2|715452.9|713452.9|715466.3|713466.3|715452.6|713452.6|32
1635837390000|2021-11-02 07:16:30|715452.8|713452.8|715489.6|713489.6|715492.9|713492.9|715452.8|713452.8|33
1635837400000|2021-11-02 07:16:40|715487.9|713487.9|715456.9|713456.9|715488|713488|715447.6|713447.6|23
1635837410000|2021-11-02 07:16:50|715456.4|713456.4|715460.8|713460.8|715468.4|713468.4|715451.4|713451.4|19
1635837420000|2021-11-02 07:17:00|715461.1|713461.1|715426.8|713426.8|715462.4|713462.4|715425.7|713425.7|24
1635837430000|2021-11-02 07:17:10|715426.3|713426.3|715366.7|713366.7|715455.6|713455.6|715359.5|713359.5|27
1635837440000|2021-11-02 07:17:20|715364|713364|715342.4|713342.4|715398.3|713398.3|715341.8|713341.8|30
1635837450000|2021-11-02 07:17:30|715343.7|713343.7|715248.3|713248.3|715343.7|713343.7|715183.1|713183.1|32
1635837460000|2021-11-02 07:17:40|715240.4|713240.4|715356.3|713356.3|715357.7|713357.7|715227.1|713227.1|32
1635837470000|2021-11-02 07:17:50|715355.3|713355.3|715345.4|713345.4|715358.6|713358.6|715344.4|713344.4|26
1635837480000|2021-11-02 07:18:00|715345.3|713345.3|715326.3|713326.3|715347.9|713347.9|715321.4|713321.4|25
1635837490000|2021-11-02 07:18:10|715324.9|713324.9|715259.9|713259.9|715324.9|713324.9|715240.4|713240.4|14
1635837500000|2021-11-02 07:18:20|715256.3|713256.3|715154.5|713154.5|715256.3|713696|714696|713144|28
1635837510000|2021-11-02 07:18:30|715158.5|713158.5|715221|713221|715247.3|713247.3|715157.5|713157.5|33
1635837520000|2021-11-02 07:18:40|715217.1|713217.1|714740.5|713740.5|715252.7|713741|714734.5|713215.7|21
1635837530000|2021-11-02 07:18:50|715241.4|713241.4|715178.4|713178.4|715241.4|713241.4|715173.9|713173.9|33
1635837540000|2021-11-02 07:19:00|715180.3|713180.3|715072|713072|715180.3|713180.3|715066.1|713066.1|34
1635837550000|2021-11-02 07:19:10|715068.7|713068.7|715119.3|713119.3|715186.7|713186.7|715068.7|713068.7|36
1635837560000|2021-11-02 07:19:20|715121.5|713121.5|715064.2|713064.2|715121.5|713121.5|715041.6|713041.6|31
1635837570000|2021-11-02 07:19:30|715064.6|713064.6|714968.7|712968.7|715065|713065|714915.7|712915.7|37
1635837580000|2021-11-02 07:19:40|714960.5|712960.5|714809.3|712809.3|714965.1|712965.1|714804.8|712804.8|39
1635837590000|2021-11-02 07:19:50|714815.1|712815.1|714816.9|712816.9|714884.1|712884.1|714786.2|712786.2|39
1635837600000|2021-11-02 07:20:00|714806.6|712806.6|714823.9|712823.9|714829.8|712829.8|714773.9|712773.9|34
1635837610000|2021-11-02 07:20:10|714830.6|712830.6|714800.2|712800.2|714836.3|712836.3|714800.2|712800.2|29
1635837620000|2021-11-02 07:20:20|714805.8|712805.8|714915.8|712915.8|714927.7|712927.7|714805.8|712805.8|32
1635837630000|2021-11-02 07:20:30|714934.5|712934.5|714967.6|712967.6|715023.2|713023.2|714929.3|712929.3|39
1635837640000|2021-11-02 07:20:40|714981.2|712981.2|715032.1|713032.1|715052.7|713052.7|714970.1|712970.1|36
1635837650000|2021-11-02 07:20:50|715028.2|713028.2|714868.4|712868.4|715028.2|713028.2|714868.4|712868.4|36
1635837660000|2021-11-02 07:21:00|714875|712875|714982.9|712982.9|714982.9|712982.9|714851.7|712851.7|39
1635837670000|2021-11-02 07:21:10|714989.2|712989.2|715065.2|713065.2|715080.8|713080.8|714980.5|712980.5|36
1635837680000|2021-11-02 07:21:20|715064.6|713064.6|715099.6|713099.6|715119.3|713119.3|715042|713042|29
1635837690000|2021-11-02 07:21:30|715093.4|713093.4|715233.8|713233.8|715233.8|713233.8|715093.4|713093.4|33
1635837700000|2021-11-02 07:21:40|715236.8|713236.8|715298.1|713298.1|715299.2|713299.2|715209.3|713209.3|37
1635837710000|2021-11-02 07:21:50|715305.9|713305.9|715291.1|713291.1|715318.8|713318.8|715283.6|713283.6|25
1635837720000|2021-11-02 07:22:00|715292.2|713292.2|715295.7|713295.7|715325.8|713325.8|715292.2|713292.2|31
1635837730000|2021-11-02 07:22:10|715295.4|713295.4|715305.4|713305.4|715319|713319|715280.5|713280.5|35
1635837740000|2021-11-02 07:22:20|715313.9|713313.9|715227.8|713227.8|715457.8|713457.8|715139.4|713139.4|39
1635837750000|2021-11-02 07:22:30|715223.2|713223.2|715224|713224|715229.8|713229.8|715213.7|713213.7|19
1635837760000|2021-11-02 07:22:40|715210.4|713210.4|715229|713229|715229|713229|715177.3|713177.3|35
1635837770000|2021-11-02 07:22:50|715227.3|713227.3|715164|713164|715247.8|713247.8|715164|713164|28
1635837780000|2021-11-02 07:23:00|715165.9|713165.9|715152.4|713152.4|715165.9|713165.9|715102.9|713102.9|30
1635837790000|2021-11-02 07:23:10|715168.5|713168.5|715104.1|713104.1|715168.5|713168.5|715098|713098|32
1635837800000|2021-11-02 07:23:20|715103.4|713103.4|715094.5|713094.5|715123.4|713123.4|715081.1|713081.1|36
1635837810000|2021-11-02 07:23:30|715092.2|713092.2|715077.6|713077.6|715110.9|713110.9|715075.7|713075.7|30
1635837820000|2021-11-02 07:23:40|715086.6|713086.6|715116|713116|715133.1|713133.1|715082.4|713082.4|27
1635837830000|2021-11-02 07:23:50|715117.4|713117.4|715105.8|713105.8|715117.4|713117.4|715045|713045|28
1635837840000|2021-11-02 07:24:00|715110.3|713110.3|715089.9|713089.9|715110.3|713110.3|715044.7|713044.7|33
1635837850000|2021-11-02 07:24:10|715081.8|713081.8|715237.9|713237.9|715238.1|713238.1|715081.8|713081.8|36
1635837860000|2021-11-02 07:24:20|715238.7|713238.7|715040.3|713040.3|715238.7|713238.7|715026.1|713026.1|31
1635837870000|2021-11-02 07:24:30|715047.4|713047.4|715045.5|713045.5|715056.8|713056.8|715034.3|713034.3|18
1635837880000|2021-11-02 07:24:40|715060|713060|715203.4|713203.4|715214.3|713214.3|715028.5|713028.5|28
1635837890000|2021-11-02 07:24:50|715204|713204|715235.9|713235.9|715237.1|713237.1|715203.9|713203.9|29
1635837900000|2021-11-02 07:25:00|715235.6|713235.6|715319.6|713319.6|715319.6|713319.6|715229.6|713229.6|34
1635837910000|2021-11-02 07:25:10|715307.8|713307.8|715290.1|713290.1|715350.9|713350.9|715276.1|713276.1|39
1635837920000|2021-11-02 07:25:20|715287.7|713287.7|714877.4|713877.4|715386.8|713877.4|714876.7|713287.6|38
1635837930000|2021-11-02 07:25:30|714877.7|713877.7|715418.5|713418.5|715418.8|713878.5|714868.5|713359.8|38
1635837940000|2021-11-02 07:25:40|715421.1|713421.1|715479.4|713479.4|715481.3|713923.8|714902.9|713399.7|35
1635837950000|2021-11-02 07:25:50|715473.7|713473.7|715484.9|713484.9|715486.7|713974.9|714974.5|713460.8|29
1635837960000|2021-11-02 07:26:00|715497.9|713497.9|715504.6|713504.6|715524.5|713524.5|715497.7|713497.7|33
1635837970000|2021-11-02 07:26:10|715508.2|713508.2|715516.3|713516.3|715531.7|713531.7|715508.2|713508.2|32
1635837980000|2021-11-02 07:26:20|715517.9|713517.9|715504.8|713504.8|715521.7|713521.7|715499.6|713499.6|30
1635837990000|2021-11-02 07:26:30|715505.2|713505.2|715502.1|713502.1|715516.3|713516.3|715486.3|713486.3|27
1635838000000|2021-11-02 07:26:40|715503.7|713503.7|715577.5|713577.5|715582.1|714080.8|714989.2|713443.5|33
1635838010000|2021-11-02 07:26:50|715577|713577|715579.9|713579.9|715583.8|713583.8|715570.1|713570.1|31
1635838020000|2021-11-02 07:27:00|715579.5|713579.5|715706|713706|715706|714214.5|715140.7|713579.5|35
1635838030000|2021-11-02 07:27:10|715714|713714|715734.8|713734.8|715743.6|713743.6|715701.2|713701.2|24
1635838040000|2021-11-02 07:27:20|715732.3|713732.3|715702.4|713702.4|715737.8|713737.8|715672.1|713672.1|29
1635838050000|2021-11-02 07:27:30|715677.1|713677.1|715699.1|713699.1|715699.1|713699.1|715670.6|713670.6|22
1635838060000|2021-11-02 07:27:40|715700.6|713700.6|715747.1|713747.1|715747.1|714160|715160|713656.9|33
1635838070000|2021-11-02 07:27:50|715744.5|713744.5|715684.2|713684.2|715746.1|713746.1|715681.5|713681.5|31
1635838080000|2021-11-02 07:28:00|715682.7|713682.7|715674.5|713674.5|715693.2|713693.2|715663.2|713663.2|24
1635838090000|2021-11-02 07:28:10|715674.7|713674.7|715697.9|713697.9|715709.5|713709.5|715674.5|713674.5|33
1635838100000|2021-11-02 07:28:20|715698.3|713698.3|715716.2|713716.2|715717.5|714209|715209|713694|30
1635838110000|2021-11-02 07:28:30|715718|713718|715719|713719|715720.3|713720.3|715715.2|713715.2|20
1635838120000|2021-11-02 07:28:40|715716.7|713716.7|715706.7|713706.7|715717.4|713717.4|715695.4|713695.4|19
1635838130000|2021-11-02 07:28:50|715707.1|713707.1|715701.2|713701.2|715711.4|713711.4|715697.1|713697.1|17
1635838140000|2021-11-02 07:29:00|715701.6|713701.6|715710.3|713710.3|715711.6|713711.6|715698.2|713698.2|24
1635838150000|2021-11-02 07:29:10|715705.6|713705.6|715722.2|713722.2|715726.6|713726.6|715705.6|713705.6|27
1635838160000|2021-11-02 07:29:20|715723.3|713723.3|715695.7|713695.7|715723.5|713723.5|715692.4|713692.4|31
1635838170000|2021-11-02 07:29:30|715696.2|713696.2|715714.4|713714.4|715714.4|713714.4|715686|713686|30
1635838180000|2021-11-02 07:29:40|715708|713708|715719.6|713719.6|715732.2|713732.2|715696.8|713696.8|34
1635838190000|2021-11-02 07:29:50|715724.2|713724.2|715406.4|714406.4|715914.1|714406.4|715382.9|713696.7|31
1635838200000|2021-11-02 07:30:00|715907.5|713907.5|715927.2|713927.2|715934.4|713934.4|715903|713903|34
1635838210000|2021-11-02 07:30:10|715939.8|713939.8|715944.7|713944.7|715949.5|713949.5|715900.6|713900.6|39
1635838220000|2021-11-02 07:30:20|715945.7|713945.7|715913.4|713913.4|716012.6|714441.5|715441.5|713911|40
1635838230000|2021-11-02 07:30:30|715926|713926|715916.1|713916.1|715927.7|713927.7|715910.4|713910.4|18
1635838240000|2021-11-02 07:30:40|715916|713916|715921.8|713921.8|715949.6|713949.6|715914.6|713914.6|27
1635838250000|2021-11-02 07:30:50|715922|713922|715930|713930|715949.5|713949.5|715907.7|713907.7|29
1635838260000|2021-11-02 07:31:00|715912.7|713912.7|715962.2|713962.2|715967.9|713967.9|715907.2|713907.2|36
1635838270000|2021-11-02 07:31:10|715959.2|713959.2|716015.2|714015.2|716019.6|714019.6|715958.4|713958.4|30
1635838280000|2021-11-02 07:31:20|716014.9|714014.9|716009.3|714009.3|716017.5|714017.5|716000|714000|21
1635838290000|2021-11-02 07:31:30|716008|714008|716102.7|714102.7|716152.9|714632.1|715632.1|713997.2|36
1635838300000|2021-11-02 07:31:40|716102.8|714102.8|716090.8|714090.8|716113|714592|715592|714076.2|33
1635838310000|2021-11-02 07:31:50|716072|714072|716086|714086|716103|714595|715553.6|714047.9|33
1635838320000|2021-11-02 07:32:00|716087.4|714087.4|716136|714136|716145|714145|716074.1|714074.1|33
1635838330000|2021-11-02 07:32:10|716126.5|714126.5|716108|714108|716126.5|714126.5|716091.8|714091.8|35
1635838340000|2021-11-02 07:32:20|716099|714099|716085.9|714085.9|716099|714099|716066|714066|24
1635838350000|2021-11-02 07:32:30|716085.1|714085.1|716066.3|714066.3|716085.1|714085.1|716057.7|714057.7|35
1635838360000|2021-11-02 07:32:40|716067|714067|716113.7|714113.7|716113.7|714113.7|716067|714067|23
1635838370000|2021-11-02 07:32:50|716112.1|714112.1|716097.8|714097.8|716112.5|714112.5|716095.3|714095.3|32
1635838380000|2021-11-02 07:33:00|716093.1|714093.1|716065|714065|716093.1|714093.1|716050.5|714050.5|33
1635838390000|2021-11-02 07:33:10|716052.7|714052.7|716076.2|714076.2|716098|714564.5|715564.5|714052.7|37
1635838400000|2021-11-02 07:33:20|716085.7|714085.7|716037.9|714037.9|716092.3|714585.7|715538.3|714008.9|39
1635838410000|2021-11-02 07:33:30|716043.7|714043.7|715964.5|713964.5|716052.3|714052.3|715961|713961|34
1635838420000|2021-11-02 07:33:40|715964.8|713964.8|715965.1|713965.1|715990.4|714473.7|715464.5|713964.3|36
1635838430000|2021-11-02 07:33:50|715971|713971|715953.3|713953.3|715976.9|714470.6|715447.9|713948.7|25
1635838440000|2021-11-02 07:34:00|715955.3|713955.3|715914|713914|715955.3|713955.3|715914|713914|30
1635838450000|2021-11-02 07:34:10|715922.5|713922.5|715427.1|714427.1|715933.1|714427.4|715410|713917|37
1635838460000|2021-11-02 07:34:20|715427.2|714427.2|715416.6|714416.6|715916.4|714427.2|715411.5|713911.6|33
1635838470000|2021-11-02 07:34:30|715931.1|713931.1|715944.5|713944.5|715951.3|714443.2|715435.2|713927.7|31
1635838480000|2021-11-02 07:34:40|715945|713945|715433.5|714433.5|715989.1|714433.5|715425.1|713940.6|35
1635838490000|2021-11-02 07:34:50|715929.8|713929.8|715849.3|713849.3|715929.8|714414.7|715406.3|713844.3|36
1635838500000|2021-11-02 07:35:00|715847.8|713847.8|715318.3|714318.3|715850.1|714319|715305.8|713825.4|36
1635838510000|2021-11-02 07:35:10|715309.2|714309.2|715813.4|713813.4|715847.7|714316.9|715309.2|713812.9|38
1635838520000|2021-11-02 07:35:20|715815.2|713815.2|715879|713879|715879.1|714369.1|715349.9|713811.8|38
1635838530000|2021-11-02 07:35:30|715885.5|713885.5|715904.8|713904.8|715919.5|714416.4|715373.8|713866.7|38
1635838540000|2021-11-02 07:35:40|715905.3|713905.3|715406.2|714406.2|715905.3|714416.1|715399.5|713905.3|33
1635838550000|2021-11-02 07:35:50|715402.3|714402.3|715410.4|714410.4|715412.5|714412.5|715399.5|714399.5|33
1635838560000|2021-11-02 07:36:00|715410.7|714410.7|715456|714456|716011.7|714509.9|715406|713948|35
1635838570000|2021-11-02 07:36:10|715964.7|713964.7|716005|714005|716016|714459|715451.2|713956.5|39
1635838580000|2021-11-02 07:36:20|716011.7|714011.7|716023.1|714023.1|716059.5|714561|715505.3|714007.7|37
1635838590000|2021-11-02 07:36:30|716026.1|714026.1|715567.4|714567.4|716068.3|714579.5|715525.4|714026.1|35
1635838600000|2021-11-02 07:36:40|715580.8|714580.8|716089.2|714089.2|716101.1|714608.1|715574.9|714075.4|34
1635838610000|2021-11-02 07:36:50|716094.7|714094.7|716274.5|714274.5|716320.2|714644.6|715604.9|714093.9|40
1635838620000|2021-11-02 07:37:00|716274.1|714274.1|716362.1|714362.1|716362.1|714845.7|715766.8|714274.1|39
1635838630000|2021-11-02 07:37:10|716357.2|714357.2|715854.6|714854.6|716357.2|714856.1|715847|714347|36
1635838640000|2021-11-02 07:37:20|715859.6|714859.6|715967.8|714967.8|716468.5|714974.2|715857.1|714406.8|38
1635838650000|2021-11-02 07:37:30|715970.2|714970.2|716489.2|714489.2|716489.2|714979.3|715901|714400.3|36
1635838660000|2021-11-02 07:37:40|716490.9|714490.9|715957.4|714957.4|716493.5|714995.2|715957.4|714427.3|38
1635838670000|2021-11-02 07:37:50|715972.6|714972.6|715947.7|714947.7|716472.3|714979.1|715927.8|714431.6|36
1635838680000|2021-11-02 07:38:00|715938.9|714938.9|715928.4|714928.4|716408.6|714950.5|715833.6|714345.3|37
1635838690000|2021-11-02 07:38:10|715930.5|714930.5|715982|714982|716464.4|714994.5|715922|714464.4|40
1635838700000|2021-11-02 07:38:20|715984.2|714984.2|716694.5|714694.5|716704.2|715075.2|715970.6|714653.2|40
1635838710000|2021-11-02 07:38:30|716692.3|714692.3|716768.9|714768.9|716803.2|714803.2|716692.2|714692.2|39
1635838720000|2021-11-02 07:38:40|716767.3|714767.3|716864.8|714864.8|716865.7|714865.7|716767.3|714767.3|37
1635838730000|2021-11-02 07:38:50|716870.6|714870.6|716937.9|714937.9|716937.9|715388.5|716380.9|714827.1|40
1635838740000|2021-11-02 07:39:00|716915.4|714915.4|716844.8|714844.8|716934.5|715363.4|716333.6|714842.3|40
1635838750000|2021-11-02 07:39:10|716847|714847|716843.9|714843.9|716863|715346.2|716336.7|714838.2|33
1635838760000|2021-11-02 07:39:20|716844.6|714844.6|716352.1|715352.1|716893.1|715380.9|716341.4|714843.2|33
1635838770000|2021-11-02 07:39:30|716352.2|715352.2|716121.7|715121.7|716853.2|715357.7|716096.8|714595.9|38
1635838780000|2021-11-02 07:39:40|716123.8|715123.8|716395.4|714395.4|716602.7|715123.8|716049.8|714374.4|39
1635838790000|2021-11-02 07:39:50|716400.1|714400.1|716444.2|714444.2|716445.5|714445.5|716375.8|714375.8|32
1635838800000|2021-11-02 07:40:00|716447.4|714447.4|716418.1|714418.1|716569.5|715059.8|716050.4|714418.1|38
1635838810000|2021-11-02 07:40:10|716426.8|714426.8|716446.4|714446.4|716460.1|714962.2|715962.2|714425.7|27
1635838820000|2021-11-02 07:40:20|716438|714438|716431.4|714431.4|716461|714461|716429.5|714429.5|35
1635838830000|2021-11-02 07:40:30|716434.6|714434.6|715955.7|714955.7|716457.4|714956.9|715855.5|714310.3|35
1635838840000|2021-11-02 07:40:40|715955.4|714955.4|716407.9|714407.9|716433.1|714957.8|715915.5|714376.1|37
1635838850000|2021-11-02 07:40:50|716422.4|714422.4|716483.3|714483.3|716490.5|714966.5|715875.7|714376.4|40
1635838860000|2021-11-02 07:41:00|716486.6|714486.6|716464.2|714464.2|716492.5|714961.3|715961.3|714456.1|39
1635838870000|2021-11-02 07:41:10|716467.5|714467.5|716489|714489|716506.1|715001.6|715928|714441.6|38
1635838880000|2021-11-02 07:41:20|716491|714491|716022.6|715022.6|716502.4|715022.6|715962.9|714470.7|29
1635838890000|2021-11-02 07:41:30|716014.7|715014.7|716465|714465|716481.4|715020.5|715952.9|714445.7|35
1635838900000|2021-11-02 07:41:40|716442.7|714442.7|716467.5|714467.5|716472.1|714472.1|716442.7|714442.7|34
1635838910000|2021-11-02 07:41:50|716468|714468|716488|714488|716490.4|714490.4|716457.4|714457.4|34
1635838920000|2021-11-02 07:42:00|716488.3|714488.3|715938.2|714938.2|716503.8|714938.2|715938.2|714478.8|36
1635838930000|2021-11-02 07:42:10|715934|714934|715972.8|714972.8|716422.4|714972.8|715920.4|714422.4|26
1635838940000|2021-11-02 07:42:20|715972.5|714972.5|715864.4|714864.4|715972.5|714972.5|715842.4|714842.4|34
1635838950000|2021-11-02 07:42:30|715864.5|714864.5|715874.9|714874.9|715895.4|714895.4|715850.5|714850.5|32
1635838960000|2021-11-02 07:42:40|715875.7|714875.7|715758.3|714758.3|716389.6|714892.4|715750.2|714380|36
1635838970000|2021-11-02 07:42:50|715750.7|714750.7|715673.4|714673.4|716176.7|714750.7|715666.8|714123.6|36
1635838980000|2021-11-02 07:43:00|716158.2|714158.2|716144|714144|716158.2|714158.2|716135.2|714135.2|36
1635838990000|2021-11-02 07:43:10|716146|714146|715625.6|714625.6|716173.2|714661.6|715625.6|714140.8|27
1635839000000|2021-11-02 07:43:20|716110.2|714110.2|716116.8|714116.8|716138.3|714642.9|715601.2|714089.6|25
1635839010000|2021-11-02 07:43:30|716117.7|714117.7|715613.5|714613.5|716119.3|714613.5|715596.7|714086.6|31
1635839020000|2021-11-02 07:43:40|715636.5|714636.5|716135.1|714135.1|716159.1|714674.5|715636.1|714124.9|28
1635839030000|2021-11-02 07:43:50|715634.9|714634.9|716095.9|714095.9|716135.7|714637.4|715592.2|714090.4|33
1635839040000|2021-11-02 07:44:00|716096.7|714096.7|716154|714154|716155.5|714603.3|715584.3|714081.1|38
1635839050000|2021-11-02 07:44:10|716152.3|714152.3|716152.7|714152.7|716154.8|714664.5|715639.8|714125.3|25
1635839060000|2021-11-02 07:44:20|716149.8|714149.8|716159|714159|716169.3|714660.7|715649.4|714149.8|27
1635839070000|2021-11-02 07:44:30|716159.3|714159.3|716161.2|714161.2|716161.2|714161.2|716155|714155|22
1635839080000|2021-11-02 07:44:40|716161.4|714161.4|715657.8|714657.8|716161.7|714662.5|715648.5|714161.4|20
1635839090000|2021-11-02 07:44:50|715663.3|714663.3|715663.7|714663.7|715677.7|714677.7|715662.6|714662.6|19
1635839100000|2021-11-02 07:45:00|715660.9|714660.9|715529.9|714529.9|716044.7|714667.6|715522.4|714044.7|36
1635839110000|2021-11-02 07:45:10|715530|714530|715555.1|714555.1|715555.1|714555.1|715529.4|714529.4|39
1635839120000|2021-11-02 07:45:20|715552.6|714552.6|716044.8|714044.8|716059.8|714559.8|715551.5|714043.5|33
1635839130000|2021-11-02 07:45:30|716049.3|714049.3|715438.2|714438.2|716049.3|714568.7|715432.6|713997.3|40
1635839140000|2021-11-02 07:45:40|715438.6|714438.6|715523.5|714523.5|715999.6|714531.5|715417.2|713975.8|36
1635839150000|2021-11-02 07:45:50|715518.9|714518.9|715506.1|714506.1|715972.7|714566.2|715456.3|713967|39
1635839160000|2021-11-02 07:46:00|715507.6|714507.6|715869.9|713869.9|715896.9|714507.6|715353.9|713776.1|39
1635839170000|2021-11-02 07:46:10|715864.3|713864.3|715865|713865|715877.6|714363.3|715325.9|713805.8|40
1635839180000|2021-11-02 07:46:20|715876.1|713876.1|715853|713853|715879.6|714350.8|715312.3|713817.9|39
1635839190000|2021-11-02 07:46:30|715855.6|713855.6|715842|713842|715860.8|713860.8|715840.8|713840.8|27
1635839200000|2021-11-02 07:46:40|715842.9|713842.9|715858.4|713858.4|715986.4|714376.3|715353.7|713839.6|35
1635839210000|2021-11-02 07:46:50|715862.6|713862.6|715863.1|713863.1|715897.8|713897.8|715854.8|713854.8|38
1635839220000|2021-11-02 07:47:00|715862.2|713862.2|715851.8|713851.8|715867.6|713867.6|715834.6|713834.6|34
1635839230000|2021-11-02 07:47:10|715852.1|713852.1|715924.4|713924.4|715949.9|713949.9|715844.2|713844.2|31
1635839240000|2021-11-02 07:47:20|715948|713948|715932.9|713932.9|715950.9|713950.9|715911.3|713911.3|36
1635839250000|2021-11-02 07:47:30|715923.3|713923.3|715957.2|713957.2|715991.1|714471.1|715457.3|713922.4|35
1635839260000|2021-11-02 07:47:40|715960.2|713960.2|715968.7|713968.7|715968.7|713968.7|715924.4|713924.4|32
1635839270000|2021-11-02 07:47:50|715968.9|713968.9|715456.9|714456.9|715984|714456.9|715456.9|713947.5|30
1635839280000|2021-11-02 07:48:00|715454.2|714454.2|715559.5|714559.5|716071.8|714559.5|715454.2|713946.4|37
1635839290000|2021-11-02 07:48:10|715573.8|714573.8|715507.5|714507.5|716070.2|714573.8|715491.8|713983.6|35
1635839300000|2021-11-02 07:48:20|715507.1|714507.1|715481.2|714481.2|716053.6|714540.6|715480.2|713979.1|38
1635839310000|2021-11-02 07:48:30|715476.4|714476.4|715460.5|714460.5|715484.6|714484.6|715456.3|714456.3|33
1635839320000|2021-11-02 07:48:40|715459.7|714459.7|715472.7|714472.7|715474.6|714474.6|715459.7|714459.7|28
1635839330000|2021-11-02 07:48:50|715461.3|714461.3|715401.8|714401.8|715933.5|714463.7|715401.8|713910.9|31
1635839340000|2021-11-02 07:49:00|715403.7|714403.7|715404.3|714404.3|715409.6|714409.6|715391.5|714391.5|32
1635839350000|2021-11-02 07:49:10|715407|714407|715425.6|714425.6|715436.6|714436.6|715399.3|714399.3|31
1635839360000|2021-11-02 07:49:20|715427.2|714427.2|715428.8|714428.8|715434.8|714434.8|715422|714422|37
1635839370000|2021-11-02 07:49:30|715427.2|714427.2|715407.1|714407.1|715436.8|714436.8|715391|714391|33
1635839380000|2021-11-02 07:49:40|715406.6|714406.6|715432.8|714432.8|715436.8|714436.8|715406.5|714406.5|32
1635839390000|2021-11-02 07:49:50|715427.8|714427.8|715961.3|713961.3|715962.3|714468.1|715422.2|713955.4|36
1635839400000|2021-11-02 07:50:00|715455.7|714455.7|715376.1|714376.1|715875.7|714463.1|715373.8|713870.4|37
1635839410000|2021-11-02 07:50:10|715378.6|714378.6|715350.4|714350.4|715829.9|714378.6|715317|713823.3|36
1635839420000|2021-11-02 07:50:20|715347.7|714347.7|715322.8|714322.8|715853.6|714353.4|715321.6|713846.5|27
1635839430000|2021-11-02 07:50:30|715321.8|714321.8|715337.7|714337.7|715339.2|714339.2|715321.8|714321.8|22
1635839440000|2021-11-02 07:50:40|715333.2|714333.2|715311.4|714311.4|715816.8|714339.1|715311.4|713815.4|26
1635839450000|2021-11-02 07:50:50|715310.6|714310.6|715303.8|714303.8|715815.3|714327.9|715303.8|713815.3|35
1635839460000|2021-11-02 07:51:00|715296.8|714296.8|715140.3|714140.3|715820.5|714335.2|715140.3|713734.8|38
1635839470000|2021-11-02 07:51:10|715159|714159|715108.8|714108.8|715196|714196|715107|714107|40
1635839480000|2021-11-02 07:51:20|715109.6|714109.6|715592.5|713592.5|715609.5|714114.8|715085.2|713592.5|38
1635839490000|2021-11-02 07:51:30|715613.4|713613.4|715808.3|713808.3|715841.7|714307|715183.8|713600.4|38
1635839500000|2021-11-02 07:51:40|715790.4|713790.4|715684.5|713684.5|715790.4|713790.4|715673.4|713673.4|36
1635839510000|2021-11-02 07:51:50|715672.7|713672.7|715602.3|713602.3|715717|714206.7|715206.7|713602.3|37
1635839520000|2021-11-02 07:52:00|715586.5|713586.5|715339.6|713339.6|715610|713610|715322|713322|39
1635839530000|2021-11-02 07:52:10|715324|713324|715396|713396|715396.5|713396.5|715324|713324|39
1635839540000|2021-11-02 07:52:20|715393.1|713393.1|715221.5|713221.5|715434|713908|714908|713212|37
1635839550000|2021-11-02 07:52:30|715219.2|713219.2|715123|713123|715227.8|713227.8|715123|713123|38
1635839560000|2021-11-02 07:52:40|715118|713118|715125.8|713125.8|715132.8|713132.8|715057|713057|40
1635839570000|2021-11-02 07:52:50|715109.9|713109.9|715158.7|713158.7|715196.1|713659.7|714659.7|713109.9|35
1635839580000|2021-11-02 07:53:00|715158|713158|715158.7|713158.7|715175.2|713175.2|715151|713151|34
1635839590000|2021-11-02 07:53:10|715170.6|713170.6|715167.3|713167.3|715193|713193|715145.7|713145.7|38
1635839600000|2021-11-02 07:53:20|715164.9|713164.9|715124.3|713124.3|715168.7|713665|714654.8|713081.8|40
1635839610000|2021-11-02 07:53:30|715112.8|713112.8|715122.6|713122.6|715164.7|713660|714644.1|713102.4|38
1635839620000|2021-11-02 07:53:40|715120.4|713120.4|715148.5|713148.5|715182.8|713656.8|714652.6|713120.4|36
1635839630000|2021-11-02 07:53:50|715148.1|713148.1|715072.1|713072.1|715155.8|713646.9|714544.9|713034.1|39
1635839640000|2021-11-02 07:54:00|715073.2|713073.2|715047.9|713047.9|715090.8|713090.8|715046.2|713046.2|39
1635839650000|2021-11-02 07:54:10|715063|713063|714598.2|713598.2|715172.3|713618.1|714598.2|713063|39
1635839660000|2021-11-02 07:54:20|714600|713600|715094.5|713094.5|715102.5|713601.6|714592.2|713083.4|34
1635839670000|2021-11-02 07:54:30|715096|713096|715093.8|713093.8|715102.2|713102.2|715083.8|713083.8|32
1635839680000|2021-11-02 07:54:40|715100.2|713100.2|715072.7|713072.7|715100.2|713100.2|715060.7|713060.7|37
1635839690000|2021-11-02 07:54:50|715062|713062|714596.6|713596.6|715095.7|713600.6|714561.3|713053.7|39
1635839700000|2021-11-02 07:55:00|715088.8|713088.8|714608.8|713608.8|715105.6|713614.5|714568.3|713088.8|33
1635839710000|2021-11-02 07:55:10|714611.5|713611.5|714711.4|713711.4|715220|713711.4|714611.5|713143.4|39
1635839720000|2021-11-02 07:55:20|714722.2|713722.2|715209.1|713209.1|715212.7|713722.2|714704.9|713195.5|34
1635839730000|2021-11-02 07:55:30|715213.2|713213.2|715239|713239|715242.8|713731.8|714700.4|713210.1|37
1635839740000|2021-11-02 07:55:40|715238.4|713238.4|715383.6|713383.6|715383.6|713751.4|714738.5|713230.2|38
1635839750000|2021-11-02 07:55:50|715382.5|713382.5|715366|713366|715385.6|713883.3|714869.9|713365.2|30
1635839760000|2021-11-02 07:56:00|715376.7|713376.7|714865.3|713865.3|715406.8|713865.3|714865.3|713347|30
1635839770000|2021-11-02 07:56:10|714863.2|713863.2|715382|713382|715384.5|713885.3|714863.2|713362.3|39
1635839780000|2021-11-02 07:56:20|715370.5|713370.5|715329|713329|715383.3|713872.6|714865.5|713326.4|29
1635839790000|2021-11-02 07:56:30|715329.4|713329.4|715344.8|713344.8|715347.5|713837.9|714826.4|713325.1|34
1635839800000|2021-11-02 07:56:40|715347.1|713347.1|715386.8|713386.8|715400.7|713400.7|715341|713341|32
1635839810000|2021-11-02 07:56:50|715396.4|713396.4|715461.5|713461.5|715472.3|713979.4|714955|713396.4|35
1635839820000|2021-11-02 07:57:00|715459.2|713459.2|714978.3|713978.3|715475.5|713980.2|714972.2|713454.4|33
1635839830000|2021-11-02 07:57:10|714975.8|713975.8|714956.4|713956.4|714979.8|713979.8|714956.4|713956.4|30
1635839840000|2021-11-02 07:57:20|714968.4|713968.4|715472.5|713472.5|715476|713975.6|714963.7|713455.2|32
1635839850000|2021-11-02 07:57:30|715472.4|713472.4|714975.9|713975.9|715476.2|713985.3|714975.6|713471.7|26
1635839860000|2021-11-02 07:57:40|714976.4|713976.4|714972|713972|715475.1|713980.2|714962.5|713471.7|33
1635839870000|2021-11-02 07:57:50|714977.7|713977.7|715616.1|713616.1|715677.1|714082.3|714970.9|713466.4|36
1635839880000|2021-11-02 07:58:00|715117.4|714117.4|715567.5|713567.5|715634.4|714123.5|715043.7|713532.5|37
1635839890000|2021-11-02 07:58:10|715552.4|713552.4|715638.9|713638.9|715638.9|713638.9|715552.4|713552.4|37
1635839900000|2021-11-02 07:58:20|715621.6|713621.6|715560.7|713560.7|715681|714178.6|715072.7|713559.9|35
1635839910000|2021-11-02 07:58:30|715551.6|713551.6|715472.4|713472.4|715559.9|713559.9|715472.4|713472.4|37
1635839920000|2021-11-02 07:58:40|715536.3|713536.3|715636.7|713636.7|715648|714033.8|715033.8|713528.7|38
1635839930000|2021-11-02 07:58:50|715655.4|713655.4|715812.1|713812.1|715815|713815|715629.8|713629.8|39
1635839940000|2021-11-02 07:59:00|715801.5|713801.5|715850.6|713850.6|715850.6|713850.6|715801.5|713801.5|39
1635839950000|2021-11-02 07:59:10|715866.8|713866.8|715931.6|713931.6|715931.6|713931.6|715843.3|713843.3|38
1635839960000|2021-11-02 07:59:20|715917.1|713917.1|715973.8|713973.8|715977.6|713977.6|715890.2|713890.2|36
1635839970000|2021-11-02 07:59:30|715936.2|713936.2|715897.8|713897.8|715959|713959|715891|713891|33
1635839980000|2021-11-02 07:59:40|715901.9|713901.9|715877.6|713877.6|715924|713924|715864.8|713864.8|32
1635839990000|2021-11-02 07:59:50|715876.7|713876.7|715962.2|713962.2|716006.9|714006.9|715871.9|713871.9|36
1635840000000|2021-11-02 08:00:00|715945|713945|716000.1|714000.1|716004.7|714004.7|715919.3|713919.3|39
1635840010000|2021-11-02 08:00:10|716043.8|714043.8|716055.3|714055.3|716097.8|714584.4|715578.9|714043.8|40
1635840020000|2021-11-02 08:00:20|716039.4|714039.4|716007.1|714007.1|716054.8|714490.5|715483.6|713993.2|35
1635840030000|2021-11-02 08:00:30|715990.5|713990.5|715523.5|714523.5|716043.4|714531.1|715489.6|713990.5|38
1635840040000|2021-11-02 08:00:40|715522.8|714522.8|715992.9|713992.9|716007.5|714533.7|715455.8|713961.9|36
1635840050000|2021-11-02 08:00:50|715964.3|713964.3|715896.1|713896.1|715978.2|714479.1|715469.6|713884.6|37
1635840060000|2021-11-02 08:01:00|715895.4|713895.4|715357.7|714357.7|715895.4|714373.1|715356.5|713854.5|37
1635840070000|2021-11-02 08:01:10|715357|714357|715775.8|713775.8|715775.8|714367.1|715179.7|713672.9|33
1635840080000|2021-11-02 08:01:20|715217|714217|715794.4|713794.4|715808.1|714305.9|715217|713696.9|35
1635840090000|2021-11-02 08:01:30|715796.9|713796.9|715902.5|713902.5|715929.2|714394.7|715302.4|713793.1|32
1635840100000|2021-11-02 08:01:40|715905.3|713905.3|716054.2|714054.2|716058.3|714058.3|715900.3|713900.3|40
1635840110000|2021-11-02 08:01:50|716075.5|714075.5|716156|714156|716172.1|714172.1|716050.7|714050.7|37
1635840120000|2021-11-02 08:02:00|716167.8|714167.8|716027.6|714027.6|716167.8|714167.8|715952|713952|35
1635840130000|2021-11-02 08:02:10|716019.7|714019.7|715962.3|713962.3|716019.7|714019.7|715909.8|713909.8|40
1635840140000|2021-11-02 08:02:20|715975.3|713975.3|715980.2|713980.2|715984.2|713984.2|715916|713916|40
1635840150000|2021-11-02 08:02:30|715994.4|713994.4|715961.6|713961.6|716003.8|714003.8|715960.2|713960.2|37
1635840160000|2021-11-02 08:02:40|715963.5|713963.5|715952.4|713952.4|715984.8|713984.8|715945.6|713945.6|35
1635840170000|2021-11-02 08:02:50|715951.9|713951.9|715964|713964|715964.9|713964.9|715918.9|713918.9|35
1635840180000|2021-11-02 08:03:00|715464|714464|715932.4|713932.4|715981.7|714464|715464|713930.9|37
1635840190000|2021-11-02 08:03:10|715935.6|713935.6|715852.1|713852.1|715943.2|713943.2|715845.5|713845.5|27
1635840200000|2021-11-02 08:03:20|715846.9|713846.9|715725.3|713725.3|715861.5|713861.5|715724.5|713724.5|36
1635840210000|2021-11-02 08:03:30|715724.6|713724.6|715686.2|713686.2|715731.5|713731.5|715680.8|713680.8|35
1635840220000|2021-11-02 08:03:40|715684.7|713684.7|715677.8|713677.8|715686|713686|715571.6|713571.6|33
1635840230000|2021-11-02 08:03:50|715680.1|713680.1|715760.7|713760.7|715760.7|713760.7|715654.4|713654.4|39
1635840240000|2021-11-02 08:04:00|715756.3|713756.3|715731.2|713731.2|715767.9|713767.9|715731.2|713731.2|38
1635840250000|2021-11-02 08:04:10|715735.3|713735.3|715701.4|713701.4|715747|713747|715701.4|713701.4|36
1635840260000|2021-11-02 08:04:20|715701.8|713701.8|715637.6|713637.6|715708.5|713708.5|715636.7|713636.7|30
1635840270000|2021-11-02 08:04:30|715641|713641|715524.7|713524.7|715641|714026.4|715022.5|713507.4|36
1635840280000|2021-11-02 08:04:40|715524.6|713524.6|715520.4|713520.4|715555.4|713555.4|715509.1|713509.1|35
1635840290000|2021-11-02 08:04:50|715524.7|713524.7|715532.3|713532.3|715574.5|714038.8|715024.2|713513.7|37
1635840300000|2021-11-02 08:05:00|715534.4|713534.4|715573|713573|715611.3|714117.6|715117.6|713534.4|38
1635840310000|2021-11-02 08:05:10|715574.6|713574.6|715543.4|713543.4|715575.6|713575.6|715535.4|713535.4|27
1635840320000|2021-11-02 08:05:20|715540.7|713540.7|715463.5|713463.5|715556|713556|715456.6|713456.6|38
1635840330000|2021-11-02 08:05:30|715439.3|713439.3|715394.1|713394.1|715537.7|713942.3|714883.8|713375.4|39
1635840340000|2021-11-02 08:05:40|715392|713392|715495.9|713495.9|715507.2|713901.4|714872.9|713371.2|40
1635840350000|2021-11-02 08:05:50|714997.5|713997.5|715497.8|713497.8|715524.9|713999.2|714997.5|713486|38
1635840360000|2021-11-02 08:06:00|715497.7|713497.7|715452.4|713452.4|715497.7|713497.7|715450.9|713450.9|37
1635840370000|2021-11-02 08:06:10|715454.2|713454.2|715442.3|713442.3|715469.1|713469.1|715442.3|713442.3|31
1635840380000|2021-11-02 08:06:20|715424.1|713424.1|715381.4|713381.4|715426.5|713887.6|714887.6|713370|36
1635840390000|2021-11-02 08:06:30|715382.5|713382.5|715367.6|713367.6|715402.2|713402.2|715367.6|713367.6|32
1635840400000|2021-11-02 08:06:40|715367.7|713367.7|715362.7|713362.7|715379.8|713379.8|715360.6|713360.6|35
1635840410000|2021-11-02 08:06:50|715372.1|713372.1|715420.5|713420.5|715423.8|713423.8|715372.1|713372.1|34
1635840420000|2021-11-02 08:07:00|715411.1|713411.1|715656|713656|715656|714070|715070|713411.1|35
1635840430000|2021-11-02 08:07:10|715657.8|713657.8|715537.5|713537.5|715663.5|713663.5|715524.7|713524.7|39
1635840440000|2021-11-02 08:07:20|715530.1|713530.1|715609.5|713609.5|715627.5|713627.5|715530.1|713530.1|35
1635840450000|2021-11-02 08:07:30|715607.5|713607.5|715568.7|713568.7|715653.4|713653.4|715568.7|713568.7|37
1635840460000|2021-11-02 08:07:40|715576.1|713576.1|715568.5|713568.5|715576.1|714031|715031|713530.2|35
1635840470000|2021-11-02 08:07:50|715560.8|713560.8|715661.6|713661.6|715684.5|713684.5|715551.8|713551.8|35
1635840480000|2021-11-02 08:08:00|715675.3|713675.3|715759.8|713759.8|715763.1|713763.1|715675.3|713675.3|40
1635840490000|2021-11-02 08:08:10|715756|713756|715739.5|713739.5|715779.7|713779.7|715739.5|713739.5|36
1635840500000|2021-11-02 08:08:20|715743.1|713743.1|715975.1|713975.1|715975.1|713975.1|715721.3|713721.3|35
1635840510000|2021-11-02 08:08:30|715964.3|713964.3|716022.3|714022.3|716035.5|714035.5|715953.4|713953.4|39
1635840520000|2021-11-02 08:08:40|716016.8|714016.8|715977.3|713977.3|716027.8|714027.8|715968.2|713968.2|34
1635840530000|2021-11-02 08:08:50|715976.5|713976.5|716010|714010|716020.4|714020.4|715976.5|713976.5|32
1635840540000|2021-11-02 08:09:00|716000.5|714000.5|715977.1|713977.1|716005.9|714459|715459|713955.5|32
1635840550000|2021-11-02 08:09:10|715977.6|713977.6|716044.9|714044.9|716060|714060|715973.5|713973.5|32
1635840560000|2021-11-02 08:09:20|716054.6|714054.6|716187.4|714187.4|716195.4|714597.9|715590.6|714054.6|39
1635840570000|2021-11-02 08:09:30|716190.1|714190.1|716192.2|714192.2|716219.3|714684.5|715677.5|714180.7|37
1635840580000|2021-11-02 08:09:40|716185.5|714185.5|716186|714186|716200.5|714200.5|716185.5|714185.5|30
1635840590000|2021-11-02 08:09:50|716186.3|714186.3|716198.3|714198.3|716202.5|714202.5|716185.8|714185.8|30
1635840600000|2021-11-02 08:10:00|716201.3|714201.3|716188.8|714188.8|716201.3|714201.3|716188.8|714188.8|31
1635840610000|2021-11-02 08:10:10|716199.3|714199.3|716207.2|714207.2|716207.2|714207.2|716186.1|714186.1|31
1635840620000|2021-11-02 08:10:20|716192.2|714192.2|715683.3|714683.3|716206.2|714700.7|715671.3|714183.2|36
1635840630000|2021-11-02 08:10:30|715682.7|714682.7|716089.9|714089.9|716181|714682.7|715583.6|714088.8|36
1635840640000|2021-11-02 08:10:40|716089.1|714089.1|716099.2|714099.2|716109.5|714589.2|715583.5|714078.6|27
1635840650000|2021-11-02 08:10:50|716099.3|714099.3|716089.5|714089.5|716107.5|714584|715576.5|714057.7|25
1635840660000|2021-11-02 08:11:00|716092|714092|716082.1|714082.1|716100.4|714609.7|715589.6|714079.7|20
1635840670000|2021-11-02 08:11:10|715582.4|714582.4|715604.7|714604.7|715609|714609|715578.7|714578.7|23
1635840680000|2021-11-02 08:11:20|715607.4|714607.4|716091.6|714091.6|716100.9|714608.8|715603.3|714091.6|19
1635840690000|2021-11-02 08:11:30|716095.5|714095.5|715566.3|714566.3|716095.5|714601.8|715566.3|714090.5|30
1635840700000|2021-11-02 08:11:40|715565.3|714565.3|715584.2|714584.2|715584.2|714584.2|715565.3|714565.3|27
1635840710000|2021-11-02 08:11:50|715580.9|714580.9|716081.7|714081.7|716081.7|714593.8|715575.1|714075.5|30
1635840720000|2021-11-02 08:12:00|716090.4|714090.4|716045.4|714045.4|716092.6|714599.1|715538.8|714028.2|34
1635840730000|2021-11-02 08:12:10|715562.9|714562.9|715550|714550|716058.8|714563.9|715539.3|714050.8|26
1635840740000|2021-11-02 08:12:20|715547.8|714547.8|715601.7|714601.7|715602.7|714602.7|715545.7|714545.7|24
1635840750000|2021-11-02 08:12:30|715604|714604|715647.3|714647.3|716123.4|714652.8|715604|714111.9|33
1635840760000|2021-11-02 08:12:40|715647.7|714647.7|716148.6|714148.6|716152.7|714655|715647.7|714133.4|33
1635840770000|2021-11-02 08:12:50|716148|714148|716140.4|714140.4|716154.5|714154.5|716137.3|714137.3|31
1635840780000|2021-11-02 08:13:00|716140.7|714140.7|716165.1|714165.1|716166.1|714166.1|716128.7|714128.7|29
1635840790000|2021-11-02 08:13:10|716169.5|714169.5|716110.1|714110.1|716242.8|714666|715607.6|714089.2|37
1635840800000|2021-11-02 08:13:20|716111|714111|716111.2|714111.2|716121.4|714121.4|716102.2|714102.2|30
1635840810000|2021-11-02 08:13:30|716107.1|714107.1|715671.2|714671.2|716162|714671.2|715604.2|714096.2|38
1635840820000|2021-11-02 08:13:40|715672.9|714672.9|716231.6|714231.6|716231.9|714672.9|715661.2|714186.7|31
1635840830000|2021-11-02 08:13:50|716233|714233|716205.3|714205.3|716251.6|714744.7|715695.4|714185.1|31
1635840840000|2021-11-02 08:14:00|716204.5|714204.5|715747|714747|716305.7|714747|715725.6|714204.5|35
1635840850000|2021-11-02 08:14:10|715746|714746|716187.7|714187.7|716235.2|714746|715651.8|714146.3|34
1635840860000|2021-11-02 08:14:20|716188.1|714188.1|716130.9|714130.9|716188.6|714672|715653.8|714117.2|36
1635840870000|2021-11-02 08:14:30|716117.2|714117.2|715615|714615|716117.2|714617.6|715611.3|714115.5|31
1635840880000|2021-11-02 08:14:40|715614.7|714614.7|716111.2|714111.2|716137.9|714615.1|715612|714109.5|31
1635840890000|2021-11-02 08:14:50|716112|714112|716108.7|714108.7|716132.2|714132.2|716108.7|714108.7|31
1635840900000|2021-11-02 08:15:00|716114.7|714114.7|715593.2|714593.2|716125.6|714614.8|715591.7|714112.9|32
1635840910000|2021-11-02 08:15:10|715592.8|714592.8|715599.9|714599.9|716116.3|714611.5|715581.2|714094|36
1635840920000|2021-11-02 08:15:20|715598.8|714598.8|715588.8|714588.8|716116.9|714618.5|715588.5|714091.3|35
1635840930000|2021-11-02 08:15:30|715587.7|714587.7|715622.1|714622.1|716131.1|714622.1|715580.7|714087.9|35
1635840940000|2021-11-02 08:15:40|715605.4|714605.4|716208|714208|716208|714628.5|715603.7|714110.7|38
1635840950000|2021-11-02 08:15:50|716206|714206|716184.2|714184.2|716225.5|714697.6|715678.2|714173.2|39
1635840960000|2021-11-02 08:16:00|716182|714182|716187.6|714187.6|716197.4|714701.5|715680.5|714157.5|36
1635840970000|2021-11-02 08:16:10|716185|714185|716235.8|714235.8|716244|714244|716183.5|714183.5|32
1635840980000|2021-11-02 08:16:20|716240.8|714240.8|716389.5|714389.5|716389.5|714872.4|715872.4|714240.8|38
1635840990000|2021-11-02 08:16:30|716416.8|714416.8|716311.4|714311.4|716416.8|714840.1|715817.2|714302.1|35
1635841000000|2021-11-02 08:16:40|715820.9|714820.9|715966.4|714966.4|716440.1|714966.4|715820.9|714363.7|39
1635841010000|2021-11-02 08:16:50|716469.7|714469.7|716505.8|714505.8|716517.6|715008.5|716002.5|714442.1|37
1635841020000|2021-11-02 08:17:00|716505.5|714505.5|716424.4|714424.4|716514.9|714999.4|715999.4|714412|33
1635841030000|2021-11-02 08:17:10|716424.8|714424.8|716396.5|714396.5|716424.8|714910.9|715910.6|714372.5|32
1635841040000|2021-11-02 08:17:20|716395.3|714395.3|716396.7|714396.7|716413.8|714413.8|716374.8|714374.8|33
1635841050000|2021-11-02 08:17:30|716396.2|714396.2|716291.7|714291.7|716401.3|714401.3|716286.8|714286.8|35
1635841060000|2021-11-02 08:17:40|716288.9|714288.9|716281.7|714281.7|716295.9|714790.6|715776.3|714240|40
1635841070000|2021-11-02 08:17:50|716289.1|714289.1|716325.1|714325.1|716338.2|714338.2|716285.8|714285.8|36
1635841080000|2021-11-02 08:18:00|716326.5|714326.5|716473.7|714473.7|716489.6|714489.6|716326.5|714326.5|38
1635841090000|2021-11-02 08:18:10|716493.8|714493.8|716445.4|714445.4|716525.8|714525.8|716445.2|714445.2|40
1635841100000|2021-11-02 08:18:20|716448.4|714448.4|716436|714436|716450.1|714450.1|716413.3|714413.3|25
1635841110000|2021-11-02 08:18:30|716436.3|714436.3|716428.5|714428.5|716455.3|714918.4|715918.4|714417.8|36
1635841120000|2021-11-02 08:18:40|715929.7|714929.7|716425.3|714425.3|716450.4|714934.8|715926.9|714412.7|34
1635841130000|2021-11-02 08:18:50|716430.4|714430.4|716390.8|714390.8|716439.1|714937.7|715928.5|714380.7|38
1635841140000|2021-11-02 08:19:00|716382.1|714382.1|716344.5|714344.5|716408.4|714907.1|715900.4|714338.9|29
1635841150000|2021-11-02 08:19:10|716320.4|714320.4|716332.5|714332.5|716342.7|714342.7|716307.9|714307.9|35
1635841160000|2021-11-02 08:19:20|716338.8|714338.8|716321.7|714321.7|716353.6|714820.1|715816.9|714303.1|35
1635841170000|2021-11-02 08:19:30|716310.9|714310.9|716282.3|714282.3|716321.3|714321.3|716260.7|714260.7|38
1635841180000|2021-11-02 08:19:40|716299.6|714299.6|716268.1|714268.1|716299.6|714299.6|716260.4|714260.4|35
1635841190000|2021-11-02 08:19:50|716266|714266|716280.4|714280.4|716283.1|714283.1|716245.1|714245.1|29
1635841200000|2021-11-02 08:20:00|716287.2|714287.2|716252|714252|716321.5|714321.5|716242.1|714242.1|36
1635841210000|2021-11-02 08:20:10|716251.5|714251.5|716314.1|714314.1|716332.7|714332.7|716248.9|714248.9|38
1635841220000|2021-11-02 08:20:20|716310.4|714310.4|716244.3|714244.3|716316.8|714784.8|715784.8|714243.8|35
1635841230000|2021-11-02 08:20:30|716248.7|714248.7|716201.4|714201.4|716248.9|714248.9|716194.6|714194.6|37
1635841240000|2021-11-02 08:20:40|716212.1|714212.1|716212.8|714212.8|716230.9|714230.9|716200|714200|36
1635841250000|2021-11-02 08:20:50|716213.4|714213.4|716070|714070|716213.4|714618.4|715572.6|714067.8|38
1635841260000|2021-11-02 08:21:00|716073.8|714073.8|715567.5|714567.5|716073.8|714575.6|715551.6|714051.9|32
1635841270000|2021-11-02 08:21:10|715570|714570|715561.1|714561.1|715574.1|714574.1|715557.6|714557.6|28
1635841280000|2021-11-02 08:21:20|715561.4|714561.4|716052.3|714052.3|716066.7|714567.9|715560.4|714052.3|26
1635841290000|2021-11-02 08:21:30|716059.7|714059.7|716205.7|714205.7|716209.7|714563|715563|714056.6|27
1635841300000|2021-11-02 08:21:40|716224.6|714224.6|716135.1|714135.1|716224.6|714699.7|715660.4|714135.1|36
1635841310000|2021-11-02 08:21:50|716137.8|714137.8|715683.9|714683.9|716212|714708.1|715673.6|714137.8|34
1635841320000|2021-11-02 08:22:00|715686.8|714686.8|716136.1|714136.1|716197.8|714686.8|715677.2|714112|36
1635841330000|2021-11-02 08:22:10|716137.3|714137.3|716117|714117|716139.5|714628.1|715604.2|714101.9|35
1635841340000|2021-11-02 08:22:20|716108.4|714108.4|716078.6|714078.6|716108.4|714600.4|715552.8|714066.7|35
1635841350000|2021-11-02 08:22:30|716064|714064|716059|714059|716087.9|714584.3|715556.6|714047.9|37
1635841360000|2021-11-02 08:22:40|716061.3|714061.3|716002.5|714002.5|716079.6|714079.6|715997.8|713997.8|36
1635841370000|2021-11-02 08:22:50|715994.4|713994.4|715949.3|713949.3|715997.6|713997.6|715942.1|713942.1|30
1635841380000|2021-11-02 08:23:00|715955.6|713955.6|715530.6|714530.6|716025.5|714530.6|715530.6|713943|29
1635841390000|2021-11-02 08:23:10|716056.8|714056.8|716154.1|714154.1|716171.8|714590.1|715540.9|714056.8|35
1635841400000|2021-11-02 08:23:20|716171.1|714171.1|716120.3|714120.3|716188.6|714682.6|715607.7|714108.4|31
1635841410000|2021-11-02 08:23:30|716119.2|714119.2|715971.5|713971.5|716122.8|714600.9|715473.1|713971.5|35
1635841420000|2021-11-02 08:23:40|715971.8|713971.8|715909.4|713909.4|715974|713974|715890|713890|33
1635841430000|2021-11-02 08:23:50|715910.9|713910.9|715752.5|713752.5|715963.7|713963.7|715752.5|713752.5|37
1635841440000|2021-11-02 08:24:00|715739.9|713739.9|715744.8|713744.8|715758.7|713758.7|715729.3|713729.3|30
1635841450000|2021-11-02 08:24:10|715756|713756|715805.4|713805.4|715850.5|713850.5|715747.4|713747.4|36
1635841460000|2021-11-02 08:24:20|715810.2|713810.2|715770.9|713770.9|715810.2|713810.2|715744.7|713744.7|31
1635841470000|2021-11-02 08:24:30|715755.9|713755.9|715855.9|713855.9|715865.7|714361.6|715320.6|713755.9|33
1635841480000|2021-11-02 08:24:40|715864.8|713864.8|715932.1|713932.1|715964.7|714467.2|715349.9|713846.5|33
1635841490000|2021-11-02 08:24:50|715924.2|713924.2|715995.9|713995.9|715997.9|714456.7|715456.7|713918.6|37
1635841500000|2021-11-02 08:25:00|715990.2|713990.2|715980.2|713980.2|715993.5|713993.5|715954.9|713954.9|34
1635841510000|2021-11-02 08:25:10|715979.1|713979.1|715986.3|713986.3|716011.3|714011.3|715976.9|713976.9|34
1635841520000|2021-11-02 08:25:20|715987.6|713987.6|716042.2|714042.2|716050.1|714050.1|715987.6|713987.6|29
1635841530000|2021-11-02 08:25:30|716044.1|714044.1|715508.5|714508.5|716044.7|714522.9|715500.3|713996.7|30
1635841540000|2021-11-02 08:25:40|715509.9|714509.9|715958.3|713958.3|715989|714509.9|715509.5|713953.7|30
1635841550000|2021-11-02 08:25:50|715959|713959|715952.1|713952.1|715965.9|713965.9|715952.1|713952.1|13
1635841560000|2021-11-02 08:26:00|715953.3|713953.3|715993.9|713993.9|715993.9|713993.9|715903.6|713903.6|26
1635841570000|2021-11-02 08:26:10|715987|713987|716036.3|714036.3|716057.5|714499.3|715430.3|713926.9|35
1635841580000|2021-11-02 08:26:20|716025|714025|715626.1|714626.1|716141.4|714626.1|715624.5|714008.7|38
1635841590000|2021-11-02 08:26:30|715639.3|714639.3|715586.5|714586.5|716147.4|714641.1|715585.2|714075.8|36
1635841600000|2021-11-02 08:26:40|715588|714588|715480.6|714480.6|716084.5|714593.3|715480.6|713969|33
1635841610000|2021-11-02 08:26:50|715488.7|714488.7|715481.7|714481.7|716006|714506|715473.4|713998.2|34
1635841620000|2021-11-02 08:27:00|715489.5|714489.5|715960.3|713960.3|715960.3|714490.2|715407|713960.3|36
1635841630000|2021-11-02 08:27:10|715443.9|714443.9|715392.3|714392.3|715443.9|714443.9|715389.7|714389.7|22
1635841640000|2021-11-02 08:27:20|715393.2|714393.2|715399.6|714399.6|715912.5|714428.5|715392.2|713900.1|27
1635841650000|2021-11-02 08:27:30|715401|714401|715420.6|714420.6|715426.6|714426.6|715397.6|714397.6|23
1635841660000|2021-11-02 08:27:40|715430.2|714430.2|716021|714021|716034.8|714540.9|715424.9|713921.6|40
1635841670000|2021-11-02 08:27:50|715516.9|714516.9|715502.5|714502.5|716014.1|714568.2|715479.1|714001.3|36
1635841680000|2021-11-02 08:28:00|715483.5|714483.5|715476.7|714476.7|715987.9|714491|715459.1|713987.9|29
1635841690000|2021-11-02 08:28:10|715477.9|714477.9|715948.9|713948.9|715986.8|714490.8|715439.6|713939.2|34
1635841700000|2021-11-02 08:28:20|715941.7|713941.7|715423.8|714423.8|715948.5|714444.6|715417.4|713912.5|36
1635841710000|2021-11-02 08:28:30|715443.8|714443.8|715422|714422|715945.6|714444|715395|713895.8|33
1635841720000|2021-11-02 08:28:40|715423.1|714423.1|715383.6|714383.6|715921|714423.1|715382.8|713907.7|29
1635841730000|2021-11-02 08:28:50|715383.3|714383.3|715382.7|714382.7|715395|714395|715380.8|714380.8|17
1635841740000|2021-11-02 08:29:00|715384.6|714384.6|715933.7|713933.7|715948.3|714438|715384.6|713913.5|32
1635841750000|2021-11-02 08:29:10|715419.8|714419.8|715912.1|713912.1|715947.6|714434|715416.4|713912.1|29
1635841760000|2021-11-02 08:29:20|715911.9|713911.9|715934.8|713934.8|715945.4|713945.4|715911.9|713911.9|23
1635841770000|2021-11-02 08:29:30|715922.6|713922.6|715938.2|713938.2|715951.3|713951.3|715922|713922|23
1635841780000|2021-11-02 08:29:40|715951|713951|715578|714578|716026.2|714578|715500.6|713935.1|27
1635841790000|2021-11-02 08:29:50|715554.2|714554.2|715579.2|714579.2|715585.5|714585.5|715550.6|714550.6|28
1635841800000|2021-11-02 08:30:00|715571.1|714571.1|716093.4|714093.4|716104.4|714581.1|715542|714062|38
1635841810000|2021-11-02 08:30:10|716123.7|714123.7|716218.9|714218.9|716226.7|714641|715627.3|714123.7|34
1635841820000|2021-11-02 08:30:20|716217.5|714217.5|716166.9|714166.9|716227.5|714227.5|716164.3|714164.3|34
1635841830000|2021-11-02 08:30:30|716167|714167|716174.6|714174.6|716179.3|714669.7|715645.9|714150.4|27
1635841840000|2021-11-02 08:30:40|716172.2|714172.2|716190.8|714190.8|716203.7|714203.7|716172.2|714172.2|28
1635841850000|2021-11-02 08:30:50|716190.7|714190.7|716252.9|714252.9|716255.9|714255.9|716177.4|714177.4|20
1635841860000|2021-11-02 08:31:00|716230|714230|716262.9|714262.9|716262.9|714758.6|715732.3|714215.2|39
1635841870000|2021-11-02 08:31:10|715747.9|714747.9|716270.9|714270.9|716279.7|714763.1|715738.5|714221|38
1635841880000|2021-11-02 08:31:20|716257.9|714257.9|715824.9|714824.9|716346|714830.1|715731.3|714231.3|40
1635841890000|2021-11-02 08:31:30|715839.9|714839.9|715837.3|714837.3|716355.9|714875.5|715807.3|714315.8|35
1635841900000|2021-11-02 08:31:40|716345.9|714345.9|716293|714293|716349.7|714793.1|715768.7|714288|29
1635841910000|2021-11-02 08:31:50|716295.9|714295.9|715785.6|714785.6|716295.9|714790|715779.8|714284.4|22
1635841920000|2021-11-02 08:32:00|715782.9|714782.9|715666.6|714666.6|716247.6|714790.1|715654.4|714202|32
1635841930000|2021-11-02 08:32:10|716163.2|714163.2|716174|714174|716208.3|714693.5|715661.1|714154.2|34
1635841940000|2021-11-02 08:32:20|716175.9|714175.9|716159.9|714159.9|716193.2|714684|715684|714126.9|33
1635841950000|2021-11-02 08:32:30|716174.5|714174.5|716195.7|714195.7|716230.6|714728|715668.7|714162.7|33
1635841960000|2021-11-02 08:32:40|716197.5|714197.5|715746.1|714746.1|716255.5|714759.5|715740.5|714162.3|26
1635841970000|2021-11-02 08:32:50|715746.7|714746.7|716286.3|714286.3|716288.6|714747.1|715739.3|714227.7|25
1635841980000|2021-11-02 08:33:00|716285.3|714285.3|716297.5|714297.5|716326.4|714326.4|716285.3|714285.3|32
1635841990000|2021-11-02 08:33:10|716296.1|714296.1|716302.2|714302.2|716324.3|714324.3|716288.4|714288.4|29
1635842000000|2021-11-02 08:33:20|716288.4|714288.4|716295.8|714295.8|716313.3|714313.3|716286.6|714286.6|31
1635842010000|2021-11-02 08:33:30|716308.1|714308.1|715743.2|714743.2|716308.1|714779|715742.1|714238.9|27
1635842020000|2021-11-02 08:33:40|715745.5|714745.5|716246.6|714246.6|716256|714745.5|715743.5|714245.1|21
1635842030000|2021-11-02 08:33:50|716242.5|714242.5|716247.1|714247.1|716247.3|714247.3|716233.3|714233.3|22
1635842040000|2021-11-02 08:34:00|716246.8|714246.8|716251.9|714251.9|716260.2|714260.2|716239.3|714239.3|24
1635842050000|2021-11-02 08:34:10|716252.8|714252.8|716326.5|714326.5|716326.5|714773.9|715738.2|714240.7|29
1635842060000|2021-11-02 08:34:20|716359.3|714359.3|715860.4|714860.4|716371.6|714880.7|715860.4|714358.7|37
1635842070000|2021-11-02 08:34:30|715867.7|714867.7|716345.8|714345.8|716359.2|714867.7|715850.8|714332.4|32
1635842080000|2021-11-02 08:34:40|716344.8|714344.8|715801.6|714801.6|716345.5|714801.6|715801.6|714334|25
1635842090000|2021-11-02 08:34:50|716319.3|714319.3|716301.2|714301.2|716319.3|714319.3|716299.6|714299.6|25
1635842100000|2021-11-02 08:35:00|716299.6|714299.6|715801.1|714801.1|716299.6|714808|715798.4|714294.6|29
1635842110000|2021-11-02 08:35:10|715800.4|714800.4|716183.1|714183.1|716296.8|714801.6|715744.3|714179.2|34
1635842120000|2021-11-02 08:35:20|716179.5|714179.5|715800.9|714800.9|716314|714803|715733.3|714172.8|32
1635842130000|2021-11-02 08:35:30|715803.1|714803.1|715804.6|714804.6|715815.6|714815.6|715800.9|714800.9|28
1635842140000|2021-11-02 08:35:40|715804.4|714804.4|715836.8|714836.8|716348.8|714853.2|715804.4|714320.3|34
1635842150000|2021-11-02 08:35:50|715835.9|714835.9|716302.4|714302.4|716306.5|714835.9|715822.6|714291.2|29
1635842160000|2021-11-02 08:36:00|716303.1|714303.1|715770.8|714770.8|716305.3|714776.1|715770.6|714263|35
1635842170000|2021-11-02 08:36:10|715769.5|714769.5|715803.8|714803.8|715823.4|714823.4|715769.5|714769.5|32
1635842180000|2021-11-02 08:36:20|715803.4|714803.4|715821.4|714821.4|715821.4|714821.4|715797.7|714797.7|29
1635842190000|2021-11-02 08:36:30|715835.5|714835.5|715836.3|714836.3|715836.3|714836.3|715805.6|714805.6|27
1635842200000|2021-11-02 08:36:40|715832.4|714832.4|715821.3|714821.3|716324.9|714842.2|715821.3|714296.2|34
1635842210000|2021-11-02 08:36:50|715822.4|714822.4|715822.8|714822.8|716323.6|714829.4|715818.6|714309.1|28
1635842220000|2021-11-02 08:37:00|715819.4|714819.4|716324.6|714324.6|716331.9|714823.9|715819.2|714319.9|23
1635842230000|2021-11-02 08:37:10|716324.3|714324.3|715841.9|714841.9|716333.2|714845.5|715836.4|714322.4|27
1635842240000|2021-11-02 08:37:20|715833.9|714833.9|716300|714300|716316.2|714844.8|715830.7|714300|27
1635842250000|2021-11-02 08:37:30|716300.9|714300.9|716298.6|714298.6|716306.2|714306.2|716277|714277|33
1635842260000|2021-11-02 08:37:40|716292|714292|716288.1|714288.1|716321.9|714823|715814|714282.9|31
1635842270000|2021-11-02 08:37:50|716281|714281|716300.6|714300.6|716314.9|714779|715779|714236.3|26
1635842280000|2021-11-02 08:38:00|716300.3|714300.3|716313.2|714313.2|716318.7|714318.7|716294.2|714294.2|32
1635842290000|2021-11-02 08:38:10|716313.5|714313.5|716327|714327|716335.1|714335.1|716311.2|714311.2|33
1635842300000|2021-11-02 08:38:20|716318.9|714318.9|716336.7|714336.7|716336.7|714336.7|716318.9|714318.9|26
1635842310000|2021-11-02 08:38:30|716337.2|714337.2|715881.5|714881.5|716370.4|714881.5|715861.8|714329.8|37
1635842320000|2021-11-02 08:38:40|715963.3|714963.3|716435.2|714435.2|716465.2|714970.4|715929.2|714426.1|36
1635842330000|2021-11-02 08:38:50|716441.8|714441.8|716457.9|714457.9|716461.1|714953.3|715934.7|714418|31
1635842340000|2021-11-02 08:39:00|716454.5|714454.5|716391|714391|716472.7|714472.7|716391|714391|38
1635842350000|2021-11-02 08:39:10|716392|714392|716416.6|714416.6|716430.1|714430.1|716389.7|714389.7|26
1635842360000|2021-11-02 08:39:20|716412.9|714412.9|715863.4|714863.4|716412.9|714925.1|715863.4|714347.5|34
1635842370000|2021-11-02 08:39:30|715867.6|714867.6|716326.7|714326.7|716369.2|714867.6|715867.6|714307.4|28
1635842380000|2021-11-02 08:39:40|716320.1|714320.1|716314.7|714314.7|716321.1|714321.1|716313.3|714313.3|23
1635842390000|2021-11-02 08:39:50|716313.9|714313.9|716330.5|714330.5|716349.7|714349.7|716307.7|714307.7|33
1635842400000|2021-11-02 08:40:00|716329.9|714329.9|716417.6|714417.6|716439.7|714987.2|715955.2|714329.2|34
1635842410000|2021-11-02 08:40:10|716397.9|714397.9|716409.6|714409.6|716421.1|714421.1|716388.7|714388.7|35
1635842420000|2021-11-02 08:40:20|716408.1|714408.1|716479|714479|716479|714479|716401.6|714401.6|31
1635842430000|2021-11-02 08:40:30|716444.8|714444.8|716433.3|714433.3|716453.9|714453.9|716427|714427|8
1635842440000|2021-11-02 08:40:40|716469|714469|716470.2|714470.2|716479.1|714961.3|715957.3|714450.1|23
1635842450000|2021-11-02 08:40:50|716474.5|714474.5|716490.7|714490.7|716503|714503|716474.5|714474.5|29
1635842460000|2021-11-02 08:41:00|716490.1|714490.1|716492.5|714492.5|716504.4|714504.4|716485.6|714485.6|36
1635842470000|2021-11-02 08:41:10|716477.3|714477.3|716487.9|714487.9|716497.1|715003.6|715952.8|714457.3|33
1635842480000|2021-11-02 08:41:20|716482.6|714482.6|716553.2|714553.2|716566|715036.7|716029|714482.6|31
1635842490000|2021-11-02 08:41:30|716552.6|714552.6|716549.1|714549.1|716552.6|715042|716013.9|714514.6|38
1635842500000|2021-11-02 08:41:40|716546.7|714546.7|715951.7|714951.7|716591.8|715091|715941.7|714437.9|40
1635842510000|2021-11-02 08:41:50|715940.6|714940.6|715960.2|714960.2|716446.4|714980.9|715940.6|714446.4|30
1635842520000|2021-11-02 08:42:00|715960|714960|716444.5|714444.5|716499|714969|715960|714443.5|29
1635842530000|2021-11-02 08:42:10|716444|714444|716425.7|714425.7|716447.1|714928.7|715912.1|714414.5|32
1635842540000|2021-11-02 08:42:20|716441.3|714441.3|716248.3|714248.3|716441.3|714884.6|715884.6|714248.3|33
1635842550000|2021-11-02 08:42:30|716264.6|714264.6|715740.6|714740.6|716265.3|714745|715733.8|714245.7|28
1635842560000|2021-11-02 08:42:40|715747.2|714747.2|716175|714175|716248.9|714747.2|715747.2|714160.7|30
1635842570000|2021-11-02 08:42:50|716170.4|714170.4|715660.8|714660.8|716179.3|714671|715649.4|714165|30
1635842580000|2021-11-02 08:43:00|715665.3|714665.3|715659.9|714659.9|715677.3|714677.3|715656.7|714656.7|31
1635842590000|2021-11-02 08:43:10|715659.3|714659.3|716171.7|714171.7|716196.2|714659.9|715659.3|714165.8|26
1635842600000|2021-11-02 08:43:20|716162.5|714162.5|716159.1|714159.1|716162.5|714162.5|716154.7|714154.7|16
1635842610000|2021-11-02 08:43:30|716159.3|714159.3|715653.5|714653.5|716162.9|714654.1|715647.9|714153.1|19
1635842620000|2021-11-02 08:43:40|715658.6|714658.6|716158.8|714158.8|716158.8|714668.3|715651.4|714148.6|27
1635842630000|2021-11-02 08:43:50|716153.9|714153.9|716150.3|714150.3|716164.2|714164.2|716150.3|714150.3|19
1635842640000|2021-11-02 08:44:00|716158.8|714158.8|715661.9|714661.9|716162.5|714671.6|715653.8|714151.4|30
1635842650000|2021-11-02 08:44:10|715671.9|714671.9|716161.6|714161.6|716176.1|714675.7|715654.6|714161.6|22
1635842660000|2021-11-02 08:44:20|716164.5|714164.5|716172.1|714172.1|716172.1|714172.1|716155.9|714155.9|26
1635842670000|2021-11-02 08:44:30|716171|714171|716172.6|714172.6|716172.6|714172.6|716162.5|714162.5|20
1635842680000|2021-11-02 08:44:40|716172.4|714172.4|715743.2|714743.2|716237.4|714743.2|715735.6|714172.4|23
1635842690000|2021-11-02 08:44:50|716230.6|714230.6|716244.4|714244.4|716252.7|714252.7|716223.2|714223.2|32
1635842700000|2021-11-02 08:45:00|716242.3|714242.3|716229.3|714229.3|716244.6|714244.6|716229.2|714229.2|22
1635842710000|2021-11-02 08:45:10|716240.7|714240.7|716228.6|714228.6|716240.7|714240.7|716228.4|714228.4|14
1635842720000|2021-11-02 08:45:20|716231.4|714231.4|716217|714217|716231.4|714729.4|715723.5|714217|20
1635842730000|2021-11-02 08:45:30|716220.9|714220.9|715728.8|714728.8|716226.7|714736.4|715725.3|714219.6|23
1635842740000|2021-11-02 08:45:40|715725.3|714725.3|715717.6|714717.6|716209.6|714733.5|715711.8|714196.3|31
1635842750000|2021-11-02 08:45:50|715717.8|714717.8|715679.8|714679.8|716199.4|714717.8|715664.2|714188.8|31
1635842760000|2021-11-02 08:46:00|715678.2|714678.2|715676.7|714676.7|715683.8|714683.8|715668.1|714668.1|31
1635842770000|2021-11-02 08:46:10|715671.2|714671.2|715574.3|714574.3|716104.2|714675.9|715574.3|714104.2|32
1635842780000|2021-11-02 08:46:20|715575.1|714575.1|715594|714594|716091.6|714595.6|715564.3|714091.6|30
1635842790000|2021-11-02 08:46:30|715600.7|714600.7|716204.1|714204.1|716212.3|714703.1|715596.8|714194.1|29
1635842800000|2021-11-02 08:46:40|716213.8|714213.8|716193.8|714193.8|716214.1|714214.1|716191.7|714191.7|30
1635842810000|2021-11-02 08:46:50|716193.1|714193.1|716204.6|714204.6|716208.2|714208.2|716193.1|714193.1|25
1635842820000|2021-11-02 08:47:00|716205.6|714205.6|716235.8|714235.8|716239.6|714742.9|715742.9|714205.2|30
1635842830000|2021-11-02 08:47:10|716237.1|714237.1|715858.9|714858.9|716349.8|714864.5|715798.8|714229.9|38
1635842840000|2021-11-02 08:47:20|715853.4|714853.4|715930.4|714930.4|716450.8|714931|715853.4|714352.4|36
1635842850000|2021-11-02 08:47:30|715930.9|714930.9|716378.4|714378.4|716463.9|714964.2|715910|714371.9|38
1635842860000|2021-11-02 08:47:40|716370|714370|716346.5|714346.5|716370|714817.9|715817.9|714289.2|34
1635842870000|2021-11-02 08:47:50|716338.9|714338.9|716491.5|714491.5|716491.5|714491.5|716218.9|714218.9|36
1635842880000|2021-11-02 08:48:00|716497.9|714497.9|716426.6|714426.6|716508.8|714508.8|716425.7|714425.7|33
1635842890000|2021-11-02 08:48:10|716399.4|714399.4|716439.9|714439.9|716439.9|714439.9|716398.9|714398.9|35
1635842900000|2021-11-02 08:48:20|716442.3|714442.3|716493.1|714493.1|716493.1|714493.1|716440.1|714440.1|27
1635842910000|2021-11-02 08:48:30|716488.7|714488.7|716481.9|714481.9|716500.2|714500.2|716459.4|714459.4|33
1635842920000|2021-11-02 08:48:40|716477.5|714477.5|716517.6|714517.6|716517.6|714957.6|715957.6|714461.4|38
1635842930000|2021-11-02 08:48:50|716523.9|714523.9|716511.7|714511.7|716539|715000.1|715993.5|714508.7|31
1635842940000|2021-11-02 08:49:00|716511.6|714511.6|716031|715031|716532.7|715037.5|716023.3|714511.2|36
1635842950000|2021-11-02 08:49:10|716032.8|715032.8|716640.9|714640.9|716661.2|715130.8|716020.8|714529.6|36
1635842960000|2021-11-02 08:49:20|716641.5|714641.5|716591.3|714591.3|716675|714675|716590.9|714590.9|37
1635842970000|2021-11-02 08:49:30|716590.5|714590.5|716598.6|714598.6|716642.5|715105|716098|714584.2|37
1635842980000|2021-11-02 08:49:40|716594.3|714594.3|716570.6|714570.6|716610.8|715101.5|716080.4|714560.4|32
1635842990000|2021-11-02 08:49:50|716569.1|714569.1|716528.8|714528.8|716574.8|714574.8|716523|714523|37
1635843000000|2021-11-02 08:50:00|716544.1|714544.1|716146.8|715146.8|716651.8|715150.3|716146.8|714544.1|33
1635843010000|2021-11-02 08:50:10|716147|715147|716637|714637|716657.4|715166.2|716147|714636.8|35
1635843020000|2021-11-02 08:50:20|716637.4|714637.4|716628.3|714628.3|716652.1|715155.5|716143|714617.1|34
1635843030000|2021-11-02 08:50:30|716630.8|714630.8|716137.3|715137.3|716653.8|715150.5|716128.8|714630.8|30
1635843040000|2021-11-02 08:50:40|716135.8|715135.8|716612.8|714612.8|716635.4|715138.4|716126.4|714583.9|33
1635843050000|2021-11-02 08:50:50|716618.7|714618.7|716659.1|714659.1|716662.4|715167.9|716109|714607.1|35
1635843060000|2021-11-02 08:51:00|716659.4|714659.4|716566.9|714566.9|716659.6|715163.5|716158.5|714564.4|20
1635843070000|2021-11-02 08:51:10|716564.3|714564.3|716567.8|714567.8|716576.6|714576.6|716561.1|714561.1|23
1635843080000|2021-11-02 08:51:20|716566|714566|716531.8|714531.8|716566.7|714566.7|716528.8|714528.8|36
1635843090000|2021-11-02 08:51:30|716532.5|714532.5|716519.6|714519.6|716570.5|714570.5|716519.6|714519.6|37
1635843100000|2021-11-02 08:51:40|716520.3|714520.3|716603.2|714603.2|716609.5|715087|716075.5|714515.7|34
1635843110000|2021-11-02 08:51:50|716603.1|714603.1|716562.8|714562.8|716603.1|714603.1|716562.4|714562.4|32
1635843120000|2021-11-02 08:52:00|716562.4|714562.4|716614.2|714614.2|716626.2|714626.2|716561.6|714561.6|26
1635843130000|2021-11-02 08:52:10|716611.4|714611.4|716646.7|714646.7|716653.8|714653.8|716601.7|714601.7|29
1635843140000|2021-11-02 08:52:20|716646.9|714646.9|716818.1|714818.1|716823.1|715197.8|716197.8|714643.6|34
1635843150000|2021-11-02 08:52:30|716818.9|714818.9|716844.1|714844.1|716844.1|714844.1|716793.7|714793.7|31
1635843160000|2021-11-02 08:52:40|716831.9|714831.9|716832.2|714832.2|716852|714852|716828.2|714828.2|29
1635843170000|2021-11-02 08:52:50|716830.7|714830.7|716184.5|715184.5|716853.5|715207.8|716160.1|714664.1|31
1635843180000|2021-11-02 08:53:00|716185.1|715185.1|716178.9|715178.9|716186.7|715186.7|716178.3|715178.3|29
1635843190000|2021-11-02 08:53:10|716677.7|714677.7|716241.7|715241.7|716765.9|715245.3|716169|714670.8|34
1635843200000|2021-11-02 08:53:20|716244|715244|716230.3|715230.3|716773.5|715245.4|716214.2|714713.3|36
1635843210000|2021-11-02 08:53:30|716229|715229|716218|715218|716243|715243|716215.2|715215.2|30
1635843220000|2021-11-02 08:53:40|716217.2|715217.2|716724.5|714724.5|716729.1|715217.2|716191.1|714706|33
1635843230000|2021-11-02 08:53:50|716728.7|714728.7|716753.6|714753.6|716753.6|714753.6|716721.2|714721.2|28
1635843240000|2021-11-02 08:54:00|716747.4|714747.4|716832.2|714832.2|716832.2|715287.7|716260.1|714747.4|33
1635843250000|2021-11-02 08:54:10|716826.9|714826.9|716735.1|714735.1|716835|715381.4|716355.3|714735.1|35
1635843260000|2021-11-02 08:54:20|716744.8|714744.8|716706.4|714706.4|716776.5|715287.9|716244.2|714699.6|35
1635843270000|2021-11-02 08:54:30|716708.8|714708.8|716195.4|715195.4|716711.1|715222|716193.3|714705.2|29
1635843280000|2021-11-02 08:54:40|716195.1|715195.1|716198.8|715198.8|716227.1|715227.1|716195.1|715195.1|29
1635843290000|2021-11-02 08:54:50|716687.9|714687.9|716703.1|714703.1|716703.3|714703.3|716687.9|714687.9|21
1635843300000|2021-11-02 08:55:00|716719.7|714719.7|716702.6|714702.6|716719.7|714719.7|716699.9|714699.9|24
1635843310000|2021-11-02 08:55:10|716700.9|714700.9|716704|714704|716712.4|715214.8|716163.4|714686.5|35
1635843320000|2021-11-02 08:55:20|716713.1|714713.1|716703.5|714703.5|716713.1|715210.2|716167.8|714670|35
1635843330000|2021-11-02 08:55:30|716701.7|714701.7|716706.4|714706.4|716714.9|714714.9|716693.1|714693.1|28
1635843340000|2021-11-02 08:55:40|716702.5|714702.5|716204.1|715204.1|716711.7|715204.1|716203.6|714701.4|27
1635843350000|2021-11-02 08:55:50|716201.9|715201.9|716661|714661|716661|715213.4|716140.7|714636.2|33
1635843360000|2021-11-02 08:56:00|716663.9|714663.9|716702.7|714702.7|716702.7|715200.3|716133.8|714579|37
1635843370000|2021-11-02 08:56:10|716686.1|714686.1|716687.2|714687.2|716704.8|715191.3|716191.3|714686.1|33
1635843380000|2021-11-02 08:56:20|716690.9|714690.9|716656|714656|716697.9|715199.5|716198.3|714645.8|34
1635843390000|2021-11-02 08:56:30|716655.5|714655.5|716659.9|714659.9|716669.9|714669.9|716653.6|714653.6|30
1635843400000|2021-11-02 08:56:40|716657.1|714657.1|716695|714695|716696.3|714696.3|716657.1|714657.1|32
1635843410000|2021-11-02 08:56:50|716694.3|714694.3|716718.1|714718.1|716718.1|714718.1|716694.3|714694.3|31
1635843420000|2021-11-02 08:57:00|716718.2|714718.2|716287|715287|716741.6|715336.1|716287|714714.8|36
1635843430000|2021-11-02 08:57:10|716285.2|715285.2|716240.2|715240.2|716761.8|715292.3|716220|714700.1|34
1635843440000|2021-11-02 08:57:20|716239.5|715239.5|716268.2|715268.2|716279.9|715279.9|716239.5|715239.5|35
1635843450000|2021-11-02 08:57:30|716269.2|715269.2|716243.7|715243.7|716753.6|715288.6|716243.7|714753.6|30
1635843460000|2021-11-02 08:57:40|716236.3|715236.3|716267.3|715267.3|716282.2|715282.2|716236.3|715236.3|36
1635843470000|2021-11-02 08:57:50|716272.2|715272.2|716268.1|715268.1|716274.9|715274.9|716264.6|715264.6|28
1635843480000|2021-11-02 08:58:00|716267|715267|716274.6|715274.6|716289.3|715289.3|716265|715265|33
1635843490000|2021-11-02 08:58:10|716275.4|715275.4|716283.5|715283.5|716286.8|715286.8|716270.8|715270.8|34
1635843500000|2021-11-02 08:58:20|716282.8|715282.8|716351.2|715351.2|716383.5|715383.5|716269.2|715269.2|36
1635843510000|2021-11-02 08:58:30|716346.9|715346.9|716335.4|715335.4|716363.2|715363.2|716324.9|715324.9|34
1635843520000|2021-11-02 08:58:40|716337.8|715337.8|716349.1|715349.1|716350.5|715350.5|716313.2|715313.2|38
1635843530000|2021-11-02 08:58:50|716345.2|715345.2|716907.3|714907.3|716911.6|715359.6|716343.9|714894.1|33
1635843540000|2021-11-02 08:59:00|716908.4|714908.4|716877.5|714877.5|716915|715419.3|716393.7|714876.2|36
1635843550000|2021-11-02 08:59:10|716883.6|714883.6|716340.2|715340.2|716887.7|715347.7|716337.8|714850.3|35
1635843560000|2021-11-02 08:59:20|716340.6|715340.6|716372.5|715372.5|716389.3|715389.3|716337.2|715337.2|34
1635843570000|2021-11-02 08:59:30|716374.2|715374.2|716380.6|715380.6|716389|715389|716372.7|715372.7|29
1635843580000|2021-11-02 08:59:40|716383.6|715383.6|717151.8|715151.8|717152|715688.7|716383.6|715002.7|36
1635843590000|2021-11-02 08:59:50|717153.9|715153.9|717067.8|715067.8|717162.2|715640.5|716560.3|715055.3|36
1635843600000|2021-11-02 09:00:00|717070.4|715070.4|717112.4|715112.4|717144.8|715638|716597.5|715010.8|37
1635843610000|2021-11-02 09:00:10|717113.5|715113.5|717008.4|715008.4|717126.8|715550.9|716550.9|715006.7|39
1635843620000|2021-11-02 09:00:20|717007|715007|717022.4|715022.4|717036.3|715036.3|717007|715007|39
1635843630000|2021-11-02 09:00:30|717028.6|715028.6|717025.7|715025.7|717031.8|715031.8|717024.4|715024.4|26
1635843640000|2021-11-02 09:00:40|717026|715026|717022.5|715022.5|717030.2|715523.4|716516.7|715009.5|28
1635843650000|2021-11-02 09:00:50|717023.5|715023.5|717220.9|715220.9|717223.2|715705.1|716526.5|715001.8|39
1635843660000|2021-11-02 09:01:00|717222.5|715222.5|716715|715715|717318.7|715722.8|716641.3|715143.5|38
1635843670000|2021-11-02 09:01:10|716715.1|715715.1|717378.3|715378.3|717378.3|715859.1|716705.1|715164|36
1635843680000|2021-11-02 09:01:20|717381|715381|717190.6|715190.6|717412.7|715412.7|717173.2|715173.2|40
1635843690000|2021-11-02 09:01:30|717197|715197|717209.8|715209.8|717211.5|715211.5|717180.6|715180.6|33
1635843700000|2021-11-02 09:01:40|717209.5|715209.5|717217.2|715217.2|717228.4|715228.4|717192.3|715192.3|32
1635843710000|2021-11-02 09:01:50|717229|715229|717283|715283|717316.2|715803.6|716803.6|715211.6|35
1635843720000|2021-11-02 09:02:00|717284.1|715284.1|716917.6|715917.6|717363.3|715934.1|716913.6|715277.4|36
1635843730000|2021-11-02 09:02:10|716906.9|715906.9|717364.1|715364.1|717414|715918.4|716906.9|715363.2|38
1635843740000|2021-11-02 09:02:20|717362.6|715362.6|717333.3|715333.3|717367.1|715367.1|717322.7|715322.7|33
1635843750000|2021-11-02 09:02:30|717347.6|715347.6|717335.7|715335.7|717349.9|715349.9|717334.8|715334.8|32
1635843760000|2021-11-02 09:02:40|717336.3|715336.3|717324.5|715324.5|717341.8|715341.8|717317.3|715317.3|35
1635843770000|2021-11-02 09:02:50|717332.7|715332.7|716851.3|715851.3|717357|715851.3|716851.3|715320.4|31
1635843780000|2021-11-02 09:03:00|716854.3|715854.3|717348.9|715348.9|717384.7|715854.3|716846.3|715344.4|37
1635843790000|2021-11-02 09:03:10|717357.8|715357.8|717310.9|715310.9|717357.8|715357.8|717295.7|715295.7|37
1635843800000|2021-11-02 09:03:20|717309.7|715309.7|717330|715330|717366.9|715862|716815.5|715296.3|37
1635843810000|2021-11-02 09:03:30|717332|715332|716769.5|715769.5|717388.9|715769.5|716769.5|715255.2|32
1635843820000|2021-11-02 09:03:40|716772.9|715772.9|717347.5|715347.5|717370.6|715835.5|716772.9|715265.7|36
1635843830000|2021-11-02 09:03:50|717350.4|715350.4|716890.8|715890.8|717382.9|715891.1|716870.1|715346.5|34
1635843840000|2021-11-02 09:04:00|716888.9|715888.9|717449.3|715449.3|717461.4|715960.7|716888.9|715394|35
1635843850000|2021-11-02 09:04:10|717439.9|715439.9|717455.2|715455.2|717462.2|715956.2|716944.9|715426.5|36
1635843860000|2021-11-02 09:04:20|717454.6|715454.6|717461.8|715461.8|717463.9|715962.7|716962.7|715450.7|29
1635843870000|2021-11-02 09:04:30|717455.6|715455.6|716973.3|715973.3|717470.3|715976.1|716967.5|715455.6|25
1635843880000|2021-11-02 09:04:40|717006.8|716006.8|717657.7|715657.7|717666.5|716125.6|717006.8|715561.2|39
1635843890000|2021-11-02 09:04:50|717658.5|715658.5|717637.9|715637.9|717743.5|716189.3|717122.8|715577.9|37
1635843900000|2021-11-02 09:05:00|717636.9|715636.9|717079|716079|717658.8|716162.3|717079|715566.1|37
1635843910000|2021-11-02 09:05:10|717084.6|716084.6|717638.9|715638.9|717670.6|716095.5|717084.6|715584|39
1635843920000|2021-11-02 09:05:20|717643.8|715643.8|717657|715657|717682.6|715682.6|717643.8|715643.8|35
1635843930000|2021-11-02 09:05:30|717654.4|715654.4|717656.4|715656.4|717658.6|715658.6|717654.1|715654.1|29
1635843940000|2021-11-02 09:05:40|717657|715657|717635.4|715635.4|717657|716111|717111|715569|37
1635843950000|2021-11-02 09:05:50|717640.1|715640.1|717560.7|715560.7|717661.5|716088.2|717088.2|715560.7|33
1635843960000|2021-11-02 09:06:00|717557|715557|717511.3|715511.3|717558.3|715558.3|717511.3|715511.3|32
1635843970000|2021-11-02 09:06:10|717514.5|715514.5|716972.6|715972.6|717531|715972.7|716962.4|715489.5|34
1635843980000|2021-11-02 09:06:20|716960.3|715960.3|717420.6|715420.6|717464.4|715970.1|716937.9|715420.6|27
1635843990000|2021-11-02 09:06:30|717416|715416|717418.9|715418.9|717441.7|715954.7|716928.9|715416|34
1635844000000|2021-11-02 09:06:40|717410.3|715410.3|717413.8|715413.8|717417|715417|717407.2|715407.2|35
1635844010000|2021-11-02 09:06:50|717415.6|715415.6|717539.9|715539.9|717548.2|715998.6|716948.9|715414.4|24
1635844020000|2021-11-02 09:07:00|717536.7|715536.7|717546.4|715546.4|717546.8|716038.3|717037.3|715533.1|37
1635844030000|2021-11-02 09:07:10|717546.6|715546.6|717619.5|715619.5|717632.9|716093.1|717045|715534.3|35
1635844040000|2021-11-02 09:07:20|717619.2|715619.2|717623.4|715623.4|717637.6|715637.6|717619.2|715619.2|33
1635844050000|2021-11-02 09:07:30|717132.7|716132.7|717590.5|715590.5|717599.5|716139.7|717076.1|715590.4|32
1635844060000|2021-11-02 09:07:40|717109.9|716109.9|717541.8|715541.8|717617.9|716137.1|717049.1|715541.8|33
1635844070000|2021-11-02 09:07:50|717541.1|715541.1|717472.5|715472.5|717547.3|716039|716976.3|715467.7|27
1635844080000|2021-11-02 09:08:00|717473.9|715473.9|716968.7|715968.7|717473.9|715975|716968.6|715462.1|25
1635844090000|2021-11-02 09:08:10|716973.4|715973.4|716955.8|715955.8|716977.7|715977.7|716942.3|715942.3|27
1635844100000|2021-11-02 09:08:20|716953.8|715953.8|716949.2|715949.2|716959.8|715959.8|716946|715946|26
1635844110000|2021-11-02 09:08:30|716949|715949|716904.3|715904.3|717422.8|715951.2|716901.5|715397.2|34
1635844120000|2021-11-02 09:08:40|716907.4|715907.4|717315.4|715315.4|717387.3|715907.4|716804.1|715315.4|33
1635844130000|2021-11-02 09:08:50|717315.9|715315.9|717264.4|715264.4|717315.9|715797.4|716758.2|715249.8|36
1635844140000|2021-11-02 09:09:00|717263.9|715263.9|717006.4|715006.4|717267.8|715755.8|716747.4|715006.4|37
1635844150000|2021-11-02 09:09:10|717007.2|715007.2|716969.2|714969.2|717012.9|715012.9|716937.4|714937.4|37
1635844160000|2021-11-02 09:09:20|716968.9|714968.9|716965.6|714965.6|716979.7|714979.7|716962.4|714962.4|26
1635844170000|2021-11-02 09:09:30|716960.3|714960.3|716966.5|714966.5|716991|715489.9|716464.2|714958.4|28
1635844180000|2021-11-02 09:09:40|716962.7|714962.7|716961.5|714961.5|716982|715490.1|716468.8|714961.5|29
1635844190000|2021-11-02 09:09:50|716959.5|714959.5|716951.7|714951.7|716967.4|714967.4|716939.6|714939.6|19
1635844200000|2021-11-02 09:10:00|716950.4|714950.4|716493.2|715493.2|716994.9|715493.2|716478.7|714950.4|27
1635844210000|2021-11-02 09:10:10|716482|715482|716478.6|715478.6|716483.7|715483.7|716472.2|715472.2|22
1635844220000|2021-11-02 09:10:20|716481.3|715481.3|716487.9|715487.9|716490.3|715490.3|716468.7|715468.7|28
1635844230000|2021-11-02 09:10:30|716489|715489|716679.5|715679.5|717176.8|715693.6|716463.5|715176.8|35
1635844240000|2021-11-02 09:10:40|717156.9|715156.9|717197.5|715197.5|717200.1|715682.4|716627.8|715142.1|36
1635844250000|2021-11-02 09:10:50|717186.4|715186.4|717278|715278|717307.6|715783.6|716783.6|715186.4|35
1635844260000|2021-11-02 09:11:00|717277.7|715277.7|717325.9|715325.9|717325.9|715325.9|717230.4|715230.4|39
1635844270000|2021-11-02 09:11:10|717312.1|715312.1|717270.6|715270.6|717323.6|715323.6|717264.3|715264.3|39
1635844280000|2021-11-02 09:11:20|717264.3|715264.3|717186|715186|717273|715273|717184.2|715184.2|37
1635844290000|2021-11-02 09:11:30|717183.2|715183.2|717173.7|715173.7|717192.4|715192.4|717166.7|715166.7|32
1635844300000|2021-11-02 09:11:40|717169.6|715169.6|717292|715292|717309.9|715711.6|716705.1|715162.6|33
1635844310000|2021-11-02 09:11:50|717279.5|715279.5|717356.5|715356.5|717372.8|715372.8|717275|715275|37
1635844320000|2021-11-02 09:12:00|717372.1|715372.1|717337.2|715337.2|717372.1|715372.1|717337.2|715337.2|32
1635844330000|2021-11-02 09:12:10|717338.4|715338.4|716949.3|715949.3|717488.6|715952.2|716942.4|715333.7|34
1635844340000|2021-11-02 09:12:20|716950.1|715950.1|717454.5|715454.5|717457.8|715950.1|716947.1|715422.4|37
1635844350000|2021-11-02 09:12:30|717453.3|715453.3|717444.9|715444.9|717465.4|715962.7|716935.6|715424.2|35
1635844360000|2021-11-02 09:12:40|717448.2|715448.2|717502.1|715502.1|717520.5|716003.8|716992.3|715443.1|33
1635844370000|2021-11-02 09:12:50|717503.3|715503.3|717497.1|715497.1|717510.2|715510.2|717473.4|715473.4|30
1635844380000|2021-11-02 09:13:00|717475.8|715475.8|717568.9|715568.9|717587.9|715587.9|717440.1|715440.1|38
1635844390000|2021-11-02 09:13:10|717574|715574|717541.2|715541.2|717585.1|715585.1|717506.8|715506.8|35
1635844400000|2021-11-02 09:13:20|717543.1|715543.1|717526.3|715526.3|717589.4|715589.4|717513.7|715513.7|33
1635844410000|2021-11-02 09:13:30|717527.7|715527.7|717562.2|715562.2|717570.2|715570.2|717527.7|715527.7|27
1635844420000|2021-11-02 09:13:40|717538.7|715538.7|717028|716028|717569.6|716044.8|717028|715535.1|30
1635844430000|2021-11-02 09:13:50|717017.5|716017.5|717002.2|716002.2|717023.7|716023.7|716997.6|715997.6|33
1635844440000|2021-11-02 09:14:00|717002.3|716002.3|716874.4|715874.4|717407.6|716011.6|716868.5|715407.6|33
1635844450000|2021-11-02 09:14:10|716873.4|715873.4|717381|715381|717395.3|715874.2|716873.4|715378.5|30
1635844460000|2021-11-02 09:14:20|717381.4|715381.4|717398.9|715398.9|717413.7|715413.7|717380.8|715380.8|24
1635844470000|2021-11-02 09:14:30|717402.1|715402.1|717413.1|715413.1|717423.1|715423.1|717388.7|715388.7|28
1635844480000|2021-11-02 09:14:40|717413.4|715413.4|717433.5|715433.5|717435.7|715435.7|717412.2|715412.2|25
1635844490000|2021-11-02 09:14:50|717431|715431|716957.1|715957.1|717486.1|715960|716954.1|715416.2|31
1635844500000|2021-11-02 09:15:00|717471.8|715471.8|717469.5|715469.5|717487.5|715487.5|717454.7|715454.7|31
1635844510000|2021-11-02 09:15:10|717470.2|715470.2|717043.8|716043.8|717549.3|716047.8|717043.8|715457.4|36
1635844520000|2021-11-02 09:15:20|717522.3|715522.3|717588.6|715588.6|717605|716105.3|717006.2|715522.3|38
1635844530000|2021-11-02 09:15:30|717587.8|715587.8|717626.1|715626.1|717628.8|716087.2|717080.5|715580.8|39
1635844540000|2021-11-02 09:15:40|717626.4|715626.4|717709.9|715709.9|717723.4|715723.4|717614.1|715614.1|38
1635844550000|2021-11-02 09:15:50|717721.4|715721.4|717874|715874|717921|716267.3|717267.3|715721.4|37
1635844560000|2021-11-02 09:16:00|717875.2|715875.2|717877.9|715877.9|717959.2|715959.2|717832|715832|38
1635844570000|2021-11-02 09:16:10|717872.3|715872.3|717335.2|716335.2|717874.8|716348.5|717296.3|715790.1|33
1635844580000|2021-11-02 09:16:20|717850.5|715850.5|717789.9|715789.9|717850.5|716285.8|717275.4|715770.9|33
1635844590000|2021-11-02 09:16:30|717298.5|716298.5|717699|715699|717803.1|716303.1|717197.3|715694.5|34
1635844600000|2021-11-02 09:16:40|717703.5|715703.5|717169.2|716169.2|717704.7|716169.2|717155.5|715684.6|31
1635844610000|2021-11-02 09:16:50|717158.7|716158.7|717648.2|715648.2|717660.4|716173|717158.7|715648.2|32
1635844620000|2021-11-02 09:17:00|717651.1|715651.1|717632|715632|717665.8|715665.8|717620.1|715620.1|33
1635844630000|2021-11-02 09:17:10|717626.6|715626.6|717036.3|716036.3|717634.7|716103.6|717036.3|715547.5|33
1635844640000|2021-11-02 09:17:20|717036.9|716036.9|717396.9|715396.9|717421.2|716051.3|717007.3|715376.3|30
1635844650000|2021-11-02 09:17:30|717381|715381|716872.1|715872.1|717423.4|715874.9|716869.6|715345.7|36
1635844660000|2021-11-02 09:17:40|716868|715868|716872.3|715872.3|717404.8|715886.8|716868|715389|24
1635844670000|2021-11-02 09:17:50|716882.9|715882.9|717361.2|715361.2|717362.3|715886.7|716840|715355.4|28
1635844680000|2021-11-02 09:18:00|717362|715362|716861.3|715861.3|717366|715870.4|716858.9|715357.6|31
1635844690000|2021-11-02 09:18:10|716869.5|715869.5|716865.3|715865.3|717391.4|715899.3|716865.3|715385.1|32
1635844700000|2021-11-02 09:18:20|716854.8|715854.8|716846.4|715846.4|716865.3|715865.3|716845.5|715845.5|30
1635844710000|2021-11-02 09:18:30|716848.2|715848.2|717227.7|715227.7|717234.6|715859.9|716727.1|715227.5|27
1635844720000|2021-11-02 09:18:40|717225.9|715225.9|717218.5|715218.5|717254.2|715254.2|717213.4|715213.4|34
1635844730000|2021-11-02 09:18:50|717213|715213|717168.4|715168.4|717213|715213|717164.1|715164.1|34
1635844740000|2021-11-02 09:19:00|717174.7|715174.7|717269.7|715269.7|717269.7|715749.4|716663|715171.3|27
1635844750000|2021-11-02 09:19:10|717262.8|715262.8|717300|715300|717313.3|715313.3|717236|715236|40
1635844760000|2021-11-02 09:19:20|717299.4|715299.4|717260|715260|717311.7|715745.5|716745.5|715219.2|39
1635844770000|2021-11-02 09:19:30|717268.6|715268.6|717447.2|715447.2|717459.3|715459.3|717268.6|715268.6|36
1635844780000|2021-11-02 09:19:40|717456.3|715456.3|717330.1|715330.1|717457.7|715457.7|717324.6|715324.6|34
1635844790000|2021-11-02 09:19:50|717342.5|715342.5|717312.3|715312.3|717376.4|715376.4|717309.1|715309.1|38
1635844800000|2021-11-02 09:20:00|717314.6|715314.6|717342.4|715342.4|717428.5|715428.5|717313.6|715313.6|31
1635844810000|2021-11-02 09:20:10|717343.2|715343.2|717452.2|715452.2|717459.3|715876|716876|715295.9|36
1635844820000|2021-11-02 09:20:20|717463.7|715463.7|717505.1|715505.1|717515|715515|717440.1|715440.1|36
1635844830000|2021-11-02 09:20:30|717512.2|715512.2|717549.8|715549.8|717552.3|716045.4|717039.8|715512.2|25
1635844840000|2021-11-02 09:20:40|717548.8|715548.8|717561.6|715561.6|717570.8|716061.7|717045.5|715540.5|31
1635844850000|2021-11-02 09:20:50|717545.6|715545.6|717060.4|716060.4|717573.3|716074.1|717025.6|715539.3|37
1635844860000|2021-11-02 09:21:00|717032|716032|717480.6|715480.6|717485.8|716049.6|717027.2|715479.9|33
1635844870000|2021-11-02 09:21:10|717479.2|715479.2|716975|715975|717515|715977.8|716966.7|715473.6|30
1635844880000|2021-11-02 09:21:20|716974.4|715974.4|716931.9|715931.9|717482.7|715990.4|716931.9|715448.1|29
1635844890000|2021-11-02 09:21:30|716943.9|715943.9|717355.5|715355.5|717431.5|715943.9|716943.9|715354.6|38
1635844900000|2021-11-02 09:21:40|717352.5|715352.5|716787.8|715787.8|717352.5|715789.1|716784.9|715291.6|34
1635844910000|2021-11-02 09:21:50|716781|715781|717357.2|715357.2|717371.5|715784.7|716777.4|715282|37
1635844920000|2021-11-02 09:22:00|717360.4|715360.4|717376.7|715376.7|717405.2|715405.2|717358.6|715358.6|35
1635844930000|2021-11-02 09:22:10|717365.2|715365.2|717365.8|715365.8|717425|715425|717360.6|715360.6|37
1635844940000|2021-11-02 09:22:20|717363.9|715363.9|717363.3|715363.3|717397|715397|717358|715358|36
1635844950000|2021-11-02 09:22:30|717371.7|715371.7|717339.3|715339.3|717375.7|715375.7|717311.5|715311.5|33
1635844960000|2021-11-02 09:22:40|717362.7|715362.7|717349.5|715349.5|717369.1|715369.1|717336.2|715336.2|34
1635844970000|2021-11-02 09:22:50|717341.6|715341.6|717450.8|715450.8|717477.6|715477.6|717330.9|715330.9|37
1635844980000|2021-11-02 09:23:00|717453.2|715453.2|717303.2|715303.2|717453.2|715878|716867.2|715297|39
1635844990000|2021-11-02 09:23:10|717291.9|715291.9|717235.4|715235.4|717299.2|715793.8|716734.7|715235.2|34
1635845000000|2021-11-02 09:23:20|717235.3|715235.3|717230.5|715230.5|717244.9|715743.9|716708.7|715220.7|26
1635845010000|2021-11-02 09:23:30|717223.6|715223.6|716728.7|715728.7|717277.3|715728.7|716728.7|715222.2|28
1635845020000|2021-11-02 09:23:40|716722.4|715722.4|716732|715732|716746.1|715746.1|716718.1|715718.1|33
1635845030000|2021-11-02 09:23:50|716733.6|715733.6|716765.4|715765.4|716773.3|715773.3|716712.4|715712.4|30
1635845040000|2021-11-02 09:24:00|716767.4|715767.4|716759.5|715759.5|716776.8|715776.8|716758.9|715758.9|32
1635845050000|2021-11-02 09:24:10|716760.1|715760.1|716727.5|715727.5|716763.7|715763.7|716720.1|715720.1|18
1635845060000|2021-11-02 09:24:20|716726.5|715726.5|716726.8|715726.8|716727|715727|716707.7|715707.7|23
1635845070000|2021-11-02 09:24:30|716725|715725|717189|715189|717202.8|715725.1|716691.9|715158.1|30
1635845080000|2021-11-02 09:24:40|717188.6|715188.6|717243|715243|717264.8|715264.8|717151.5|715151.5|32
1635845090000|2021-11-02 09:24:50|717253.2|715253.2|717255.9|715255.9|717260.6|715755.9|716754.9|715237|33
1635845100000|2021-11-02 09:25:00|717255.1|715255.1|716899.2|715899.2|717390.7|715899.2|716838.4|715247|36
1635845110000|2021-11-02 09:25:10|716902.5|715902.5|717400.5|715400.5|717450.7|715902.5|716892.3|715398.3|37
1635845120000|2021-11-02 09:25:20|717400.7|715400.7|717443.8|715443.8|717452.2|715452.2|717371.1|715371.1|35
1635845130000|2021-11-02 09:25:30|717441.4|715441.4|717474.7|715474.7|717494.6|715494.6|717440.6|715440.6|38
1635845140000|2021-11-02 09:25:40|717478.3|715478.3|717478.2|715478.2|717482.6|715482.6|717468.5|715468.5|29
1635845150000|2021-11-02 09:25:50|717478.8|715478.8|717465.5|715465.5|717479.7|715479.7|717451.8|715451.8|33
1635845160000|2021-11-02 09:26:00|717466.8|715466.8|717491.7|715491.7|717491.7|715491.7|717459.7|715459.7|31
1635845170000|2021-11-02 09:26:10|717492.8|715492.8|717472.3|715472.3|717497.7|715497.7|717464.1|715464.1|36
1635845180000|2021-11-02 09:26:20|717478.6|715478.6|717406.7|715406.7|717488|715488|717391|715391|33
1635845190000|2021-11-02 09:26:30|717428.9|715428.9|717464.4|715464.4|717466.9|715466.9|717408.6|715408.6|28
1635845200000|2021-11-02 09:26:40|717465.1|715465.1|717504.6|715504.6|717504.6|715504.6|717436.7|715436.7|37
1635845210000|2021-11-02 09:26:50|717501.4|715501.4|717527.1|715527.1|717528.1|715528.1|717496.8|715496.8|34
1635845220000|2021-11-02 09:27:00|717521.5|715521.5|717546.5|715546.5|717585.4|716061.9|717061.9|715513.9|37
1635845230000|2021-11-02 09:27:10|717530.1|715530.1|717523.3|715523.3|717567.4|715567.4|717519.2|715519.2|32
1635845240000|2021-11-02 09:27:20|717515.2|715515.2|717477.9|715477.9|717524|715524|717449|715449|34
1635845250000|2021-11-02 09:27:30|717468.2|715468.2|717481.9|715481.9|717494.4|715494.4|717468.2|715468.2|31
1635845260000|2021-11-02 09:27:40|717482.9|715482.9|717746.8|715746.8|717748.9|715748.9|717448.4|715448.4|33
1635845270000|2021-11-02 09:27:50|717707.6|715707.6|717698.6|715698.6|717721.4|715721.4|717652.2|715652.2|38
1635845280000|2021-11-02 09:28:00|717692.4|715692.4|717742|715742|717753.5|715753.5|717688.1|715688.1|34
1635845290000|2021-11-02 09:28:10|717739.4|715739.4|717796.8|715796.8|717833.7|715833.7|717737.1|715737.1|36
1635845300000|2021-11-02 09:28:20|717790.3|715790.3|717783.2|715783.2|717805.3|715805.3|717707.4|715707.4|35
1635845310000|2021-11-02 09:28:30|717804.8|715804.8|717882.4|715882.4|717894.9|715894.9|717748.7|715748.7|36
1635845320000|2021-11-02 09:28:40|717901.1|715901.1|717810.9|715810.9|717902.5|715902.5|717805.6|715805.6|34
1635845330000|2021-11-02 09:28:50|717845.6|715845.6|717759.7|715759.7|717870.6|715870.6|717759.7|715759.7|37
1635845340000|2021-11-02 09:29:00|717765.8|715765.8|717767.7|715767.7|717781.8|715781.8|717732.2|715732.2|28
1635845350000|2021-11-02 09:29:10|717765.6|715765.6|717767.7|715767.7|717767.7|715767.7|717725.6|715725.6|30
1635845360000|2021-11-02 09:29:20|717755.6|715755.6|717796.9|715796.9|717811|715811|717753.7|715753.7|36
1635845370000|2021-11-02 09:29:30|717811.9|715811.9|717842.2|715842.2|717870.5|715870.5|717811.9|715811.9|31
1635845380000|2021-11-02 09:29:40|717839.2|715839.2|717796.1|715796.1|717844|715844|717765.3|715765.3|33
1635845390000|2021-11-02 09:29:50|717798.4|715798.4|717683.7|715683.7|717800.8|715800.8|717681.3|715681.3|31
1635845400000|2021-11-02 09:30:00|717679.1|715679.1|717767.2|715767.2|717797|715797|717679|715679|33
1635845410000|2021-11-02 09:30:10|717768.1|715768.1|717843.9|715843.9|717868.1|715868.1|717764|715764|35
1635845420000|2021-11-02 09:30:20|717857|715857|717889.7|715889.7|717903.1|715903.1|717836.3|715836.3|33
1635845430000|2021-11-02 09:30:30|717902.8|715902.8|717875.6|715875.6|717902.8|715902.8|717875.6|715875.6|27
1635845440000|2021-11-02 09:30:40|717872.2|715872.2|717881.9|715881.9|717895.4|715895.4|717856.7|715856.7|32
1635845450000|2021-11-02 09:30:50|717876.8|715876.8|717892.4|715892.4|717909.3|715909.3|717876|715876|32
1635845460000|2021-11-02 09:31:00|717889.1|715889.1|717965|715965|717965|715965|717884|715884|36
1635845470000|2021-11-02 09:31:10|717464.2|716464.2|717714.2|715714.2|717954.2|716464.2|717180.2|715676.5|38
1635845480000|2021-11-02 09:31:20|717713.3|715713.3|717536.7|715536.7|717740.4|716205.6|717205.6|715515.9|39
1635845490000|2021-11-02 09:31:30|717538.2|715538.2|717562.4|715562.4|717562.4|716058.4|717057.5|715536|35
1635845500000|2021-11-02 09:31:40|717555.5|715555.5|717612.8|715612.8|717623.6|716089.2|717079.1|715553.3|33
1635845510000|2021-11-02 09:31:50|717612.6|715612.6|717604|715604|717614.4|715614.4|717540.4|715540.4|30
1635845520000|2021-11-02 09:32:00|717594.1|715594.1|717550.2|715550.2|717604.6|715604.6|717537.8|715537.8|36
1635845530000|2021-11-02 09:32:10|717541.4|715541.4|717514.9|715514.9|717541.4|715541.4|717506.8|715506.8|34
1635845540000|2021-11-02 09:32:20|717515.9|715515.9|717541.8|715541.8|717541.8|715541.8|717481|715481|37
1635845550000|2021-11-02 09:32:30|717524.6|715524.6|717537.8|715537.8|717548.6|715548.6|717524.6|715524.6|32
1635845560000|2021-11-02 09:32:40|717538.3|715538.3|717532.2|715532.2|717553.3|715553.3|717521.1|715521.1|28
1635845570000|2021-11-02 09:32:50|717532.7|715532.7|717004.3|716004.3|717556.9|716062.2|716989.3|715504.6|34
1635845580000|2021-11-02 09:33:00|716985.1|715985.1|717551.6|715551.6|717583.5|716019.2|716968.3|715463.8|37
1635845590000|2021-11-02 09:33:10|717569.2|715569.2|717587.7|715587.7|717597.8|715597.8|717568.7|715568.7|34
1635845600000|2021-11-02 09:33:20|717579.2|715579.2|716970.1|715970.1|717593.1|716022.6|716964.9|715465.7|27
1635845610000|2021-11-02 09:33:30|716969.7|715969.7|717494.6|715494.6|717495.4|715972|716969.7|715432.5|31
1635845620000|2021-11-02 09:33:40|717482.1|715482.1|717520.1|715520.1|717538.5|715538.5|717472.7|715472.7|35
1635845630000|2021-11-02 09:33:50|717527.8|715527.8|717495.4|715495.4|717534.6|715534.6|717492.1|715492.1|33
1635845640000|2021-11-02 09:34:00|717503.8|715503.8|717403.1|715403.1|717517.9|715902|716902|715396.2|32
1635845650000|2021-11-02 09:34:10|716896.5|715896.5|717421.5|715421.5|717421.5|715911.1|716888.9|715408.2|29
1635845660000|2021-11-02 09:34:20|717423.3|715423.3|717478.7|715478.7|717485.3|715996.9|716982.1|715421.4|35
1635845670000|2021-11-02 09:34:30|717484.8|715484.8|717470|715470|717484.8|715484.8|717461.6|715461.6|30
1635845680000|2021-11-02 09:34:40|717017.7|716017.7|717057.8|716057.8|717557.6|716061|717017.7|715489.1|34
1635845690000|2021-11-02 09:34:50|717564.6|715564.6|717563.1|715563.1|717565.5|715565.5|717546.7|715546.7|28
1635845700000|2021-11-02 09:35:00|717563.3|715563.3|717685.3|715685.3|717685.3|716143.1|717126.8|715563.3|39
1635845710000|2021-11-02 09:35:10|717687|715687|717645.3|715645.3|717693.1|715693.1|717618.8|715618.8|34
1635845720000|2021-11-02 09:35:20|717642.9|715642.9|717581.3|715581.3|717642.9|715642.9|717579.3|715579.3|34
1635845730000|2021-11-02 09:35:30|717595.4|715595.4|717640.3|715640.3|717654.7|715654.7|717594.8|715594.8|34
1635845740000|2021-11-02 09:35:40|717641.7|715641.7|717653.9|715653.9|717664.8|715664.8|717631|715631|30
1635845750000|2021-11-02 09:35:50|717665.4|715665.4|717730.8|715730.8|717730.8|715730.8|717658.5|715658.5|36
1635845760000|2021-11-02 09:36:00|717730.5|715730.5|717831|715831|717831|716319.6|717253.9|715730.5|39
1635845770000|2021-11-02 09:36:10|717834.8|715834.8|717799.9|715799.9|717859.8|716353.7|717351.8|715780.3|34
1635845780000|2021-11-02 09:36:20|717798.8|715798.8|717803.7|715803.7|717812.9|715812.9|717798.8|715798.8|26
1635845790000|2021-11-02 09:36:30|717791|715791|717741.1|715741.1|717791.4|715791.4|717729.7|715729.7|31
1635845800000|2021-11-02 09:36:40|717741.5|715741.5|717672.1|715672.1|717741.5|715741.5|717653.5|715653.5|30
1635845810000|2021-11-02 09:36:50|717661.6|715661.6|717679.8|715679.8|717748.5|715748.5|717661.6|715661.6|35
1635845820000|2021-11-02 09:37:00|717689.8|715689.8|717709.2|715709.2|717712.4|715712.4|717665|715665|38
1635845830000|2021-11-02 09:37:10|717708.1|715708.1|717678.1|715678.1|717708.1|715708.1|717676.2|715676.2|30
1635845840000|2021-11-02 09:37:20|717688.7|715688.7|717748.4|715748.4|717783.6|715783.6|717687|715687|36
1635845850000|2021-11-02 09:37:30|717748.5|715748.5|717795.6|715795.6|717795.6|715795.6|717746.1|715746.1|33
1635845860000|2021-11-02 09:37:40|717800.8|715800.8|717782.3|715782.3|717800.8|716262|717255.3|715752.8|34
1635845870000|2021-11-02 09:37:50|717783.6|715783.6|717904.6|715904.6|717904.8|716363|717363|715770.2|34
1635845880000|2021-11-02 09:38:00|717904.8|715904.8|717878.1|715878.1|717905.6|715905.6|717877.1|715877.1|32
1635845890000|2021-11-02 09:38:10|717893.2|715893.2|717884.8|715884.8|717911.2|715911.2|717880.3|715880.3|30
1635845900000|2021-11-02 09:38:20|717895.6|715895.6|717876.1|715876.1|717896.5|715896.5|717863.5|715863.5|31
1635845910000|2021-11-02 09:38:30|717886.4|715886.4|717904.3|715904.3|717936.2|715936.2|717884.9|715884.9|33
1635845920000|2021-11-02 09:38:40|717916|715916|717894.7|715894.7|717920.2|715920.2|717868.9|715868.9|36
1635845930000|2021-11-02 09:38:50|717897.3|715897.3|717876.3|715876.3|717909.7|715909.7|717874.9|715874.9|31
1635845940000|2021-11-02 09:39:00|717876.9|715876.9|717872.4|715872.4|717895.5|715895.5|717872.3|715872.3|25
1635845950000|2021-11-02 09:39:10|717876.4|715876.4|717924.8|715924.8|717934.2|716407.3|717403.8|715876.4|37
1635845960000|2021-11-02 09:39:20|717968.4|715968.4|717949.5|715949.5|717999.8|716524.1|717464.7|715921.9|36
1635845970000|2021-11-02 09:39:30|717948.4|715948.4|717909|715909|717948.4|715948.4|717908.7|715908.7|34
1635845980000|2021-11-02 09:39:40|717909.3|715909.3|717544.8|716544.8|718049.7|716549.5|717388.9|715889.3|37
1635845990000|2021-11-02 09:39:50|717542.3|716542.3|718048.4|716048.4|718048.4|716544.7|717541.9|716040.8|26
1635846000000|2021-11-02 09:40:00|718046.4|716046.4|718121|716121|718134.5|716614.6|717552.6|716046.4|37
1635846010000|2021-11-02 09:40:10|718118.1|716118.1|718110.8|716110.8|718130.4|716130.4|718084.9|716084.9|40
1635846020000|2021-11-02 09:40:20|718115|716115|718093.2|716093.2|718118.7|716118.7|718083.2|716083.2|40
1635846030000|2021-11-02 09:40:30|718083|716083|718060|716060|718119.2|716119.2|718057.5|716057.5|39
1635846040000|2021-11-02 09:40:40|718059.3|716059.3|718058.2|716058.2|718061|716061|718052.4|716052.4|29
1635846050000|2021-11-02 09:40:50|718058.1|716058.1|718010.7|716010.7|718067.3|716540.7|717507.4|716000.4|38
1635846060000|2021-11-02 09:41:00|718009.4|716009.4|718019.4|716019.4|718030.9|716030.9|718003.3|716003.3|36
1635846070000|2021-11-02 09:41:10|718009.8|716009.8|718021.8|716021.8|718021.8|716510.4|717508.4|715982.6|37
1635846080000|2021-11-02 09:41:20|718051|716051|717968.3|715968.3|718069.6|716570.9|717526.6|715957.9|36
1635846090000|2021-11-02 09:41:30|717958.6|715958.6|718160.4|716160.4|718180.6|716180.6|717958.6|715958.6|38
1635846100000|2021-11-02 09:41:40|718161.5|716161.5|718167.3|716167.3|718174|716174|718147.9|716147.9|34
1635846110000|2021-11-02 09:41:50|718164.4|716164.4|718173.3|716173.3|718192.7|716192.7|718163.7|716163.7|36
1635846120000|2021-11-02 09:42:00|718176|716176|718159|716159|718177.2|716177.2|718145.9|716145.9|35
1635846130000|2021-11-02 09:42:10|718158.1|716158.1|718159.5|716159.5|718186.2|716186.2|718138|716138|38
1635846140000|2021-11-02 09:42:20|718159.7|716159.7|718140.8|716140.8|718161.5|716161.5|718127.1|716127.1|34
1635846150000|2021-11-02 09:42:30|718141.6|716141.6|718076.4|716076.4|718145.4|716145.4|718076.4|716076.4|30
1635846160000|2021-11-02 09:42:40|718073|716073|718053|716053|718086.9|716086.9|718053|716053|36
1635846170000|2021-11-02 09:42:50|718051.8|716051.8|718027.1|716027.1|718057.7|716057.7|718024.7|716024.7|26
1635846180000|2021-11-02 09:43:00|718029.7|716029.7|718036.9|716036.9|718040|716040|718025.7|716025.7|31
1635846190000|2021-11-02 09:43:10|718032.3|716032.3|718037.6|716037.6|718039.9|716039.9|718031|716031|28
1635846200000|2021-11-02 09:43:20|718024.7|716024.7|718045.6|716045.6|718085.9|716085.9|718024.7|716024.7|39
1635846210000|2021-11-02 09:43:30|718044.2|716044.2|718049.8|716049.8|718054.9|716054.9|718042.7|716042.7|37
1635846220000|2021-11-02 09:43:40|718051|716051|718061|716061|718061|716061|718050|716050|19
1635846230000|2021-11-02 09:43:50|718060|716060|718169.2|716169.2|718182.9|716680.8|717678.8|716052.4|31
1635846240000|2021-11-02 09:44:00|718168.2|716168.2|718179.2|716179.2|718188|716689.5|717588|716105.8|38
1635846250000|2021-11-02 09:44:10|718178.6|716178.6|718176|716176|718191.2|716191.2|718175.9|716175.9|31
1635846260000|2021-11-02 09:44:20|718175.2|716175.2|718182.7|716182.7|718188|716188|718175.2|716175.2|34
1635846270000|2021-11-02 09:44:30|718187.6|716187.6|718144.9|716144.9|718187.6|716187.6|718051.5|716051.5|37
1635846280000|2021-11-02 09:44:40|718147|716147|718121.3|716121.3|718154.6|716154.6|718121.3|716121.3|35
1635846290000|2021-11-02 09:44:50|718125.5|716125.5|718164.5|716164.5|718169.9|716644.3|717633.4|716100.6|33
1635846300000|2021-11-02 09:45:00|718179.7|716179.7|717700.9|716700.9|718183.8|716706.5|717698.5|716171.7|31
1635846310000|2021-11-02 09:45:10|717695.8|716695.8|717709|716709|717714.2|716714.2|717689.5|716689.5|28
1635846320000|2021-11-02 09:45:20|717706.1|716706.1|717693.3|716693.3|717710.3|716710.3|717692.8|716692.8|25
1635846330000|2021-11-02 09:45:30|717692.9|716692.9|717701.4|716701.4|717704|716704|717692.8|716692.8|24
1635846340000|2021-11-02 09:45:40|717701.9|716701.9|717701|716701|717701.9|716701.9|717699.8|716699.8|18
1635846350000|2021-11-02 09:45:50|717701.7|716701.7|717703.9|716703.9|717712.6|716712.6|717694.3|716694.3|18
1635846360000|2021-11-02 09:46:00|717703.8|716703.8|718838.4|716838.4|718838.4|716993.5|717703.8|716291.6|39
1635846370000|2021-11-02 09:46:10|718903.5|716903.5|719180.2|717180.2|719180.2|717461.6|718461.6|716903.5|40
1635846380000|2021-11-02 09:46:20|719198.5|717198.5|719495.9|717495.9|719530.5|717530.5|719133.7|717133.7|40
1635846390000|2021-11-02 09:46:30|719461.8|717461.8|719470.9|717470.9|719726.2|717726.2|719367.5|717367.5|40
1635846400000|2021-11-02 09:46:40|719463.6|717463.6|719425.1|717425.1|719467.4|717467.4|719361.2|717361.2|39
1635846410000|2021-11-02 09:46:50|719432|717432|719430.5|717430.5|719512.4|717512.4|719364|717364|38
1635846420000|2021-11-02 09:47:00|719436.7|717436.7|719556.4|717556.4|719580.2|717580.2|719436.7|717436.7|37
1635846430000|2021-11-02 09:47:10|719554.9|717554.9|719410.3|717410.3|719566.3|717566.3|719396|717396|35
1635846440000|2021-11-02 09:47:20|719406.8|717406.8|719415.1|717415.1|719431.2|717958.3|718944|717396.7|32
1635846450000|2021-11-02 09:47:30|719409.3|717409.3|718952.3|717952.3|719448.7|717952.3|718917.1|717387.4|36
1635846460000|2021-11-02 09:47:40|719441.2|717441.2|719648.9|717648.9|719759.1|717759.1|719397.1|717397.1|37
1635846470000|2021-11-02 09:47:50|719649.7|717649.7|719556.8|717556.8|719669.2|717669.2|719552.6|717552.6|36
1635846480000|2021-11-02 09:48:00|719555|717555|719588.4|717588.4|719592.1|717592.1|719553.5|717553.5|37
1635846490000|2021-11-02 09:48:10|719592.5|717592.5|719693|717693|719711.6|717711.6|719579.4|717579.4|37
1635846500000|2021-11-02 09:48:20|719694|717694|719282.1|718282.1|719797.4|718288.7|719282.1|717686.2|34
1635846510000|2021-11-02 09:48:30|719285.5|718285.5|719871.3|717871.3|719927.7|718317.9|719284.3|717780.7|39
1635846520000|2021-11-02 09:48:40|719872.8|717872.8|719914.5|717914.5|719919.5|718378.5|719373|717867.9|36
1635846530000|2021-11-02 09:48:50|719915.7|717915.7|719950.5|717950.5|720012.2|718434.5|719418.6|717909.4|38
1635846540000|2021-11-02 09:49:00|719949|717949|719353.9|718353.9|719953.8|718371.9|719353.9|717875.3|36
1635846550000|2021-11-02 09:49:10|719393.9|718393.9|719496.6|718496.6|719996.9|718496.8|719393.9|717914.6|34
1635846560000|2021-11-02 09:49:20|719497.5|718497.5|720253.9|718253.9|720279.5|718585.9|719497.5|718052.5|38
1635846570000|2021-11-02 09:49:30|720249.8|718249.8|720343.6|718343.6|720509.8|718509.8|720249.8|718249.8|40
1635846580000|2021-11-02 09:49:40|720341.7|718341.7|720167.7|718167.7|720380.1|718789.4|719789.4|718167.7|37
1635846590000|2021-11-02 09:49:50|720167.9|718167.9|720168|718168|720168.1|718168.1|720082|718082|37
1635846600000|2021-11-02 09:50:00|720170.6|718170.6|720148.2|718148.2|720215.2|718741|719665.2|718145.1|36
1635846610000|2021-11-02 09:50:10|720153.3|718153.3|720011.1|718011.1|720153.3|718649.1|719546.9|718011.1|29
1635846620000|2021-11-02 09:50:20|720011.5|718011.5|719571.6|718571.6|720089.7|718584.3|719501.8|718008.7|36
1635846630000|2021-11-02 09:50:30|719570|718570|720029.3|718029.3|720045.5|718587.5|719530|718024.5|36
1635846640000|2021-11-02 09:50:40|719531.1|718531.1|719444.6|718444.6|719992.9|718531.1|719442|717943.1|39
1635846650000|2021-11-02 09:50:50|719445.6|718445.6|719926.8|717926.8|719930.8|718450.1|719416.4|717914.1|36
1635846660000|2021-11-02 09:51:00|719930.8|717930.8|719925.9|717925.9|719954.6|718450.2|719426|717925.9|31
1635846670000|2021-11-02 09:51:10|719939.5|717939.5|719934.7|717934.7|719940.1|718435.4|719429.7|717925.3|38
1635846680000|2021-11-02 09:51:20|719934.9|717934.9|720043.1|718043.1|720043.1|718544.6|719489.2|717934.9|37
1635846690000|2021-11-02 09:51:30|720043.8|718043.8|720358.8|718358.8|720373|718719.1|719719.1|718043.8|40
1635846700000|2021-11-02 09:51:40|720365.6|718365.6|719838.4|718838.4|720432.9|718896.7|719837.7|718350.5|39
1635846710000|2021-11-02 09:51:50|719835.1|718835.1|720256.9|718256.9|720331.5|718835.1|719727.8|718255.5|38
1635846720000|2021-11-02 09:52:00|720257.7|718257.7|720301.7|718301.7|720320.5|718320.5|720238.1|718238.1|39
1635846730000|2021-11-02 09:52:10|720300.4|718300.4|720132.2|718132.2|720313|718790.7|719614.6|718118|40
1635846740000|2021-11-02 09:52:20|720127.8|718127.8|720135.1|718135.1|720144.2|718144.2|720127.8|718127.8|32
1635846750000|2021-11-02 09:52:30|720134.6|718134.6|719605.7|718605.7|720150.5|718638.5|719603.2|718109.3|33
1635846760000|2021-11-02 09:52:40|719605.5|718605.5|719621.4|718621.4|719629.9|718629.9|719604.4|718604.4|30
1635846770000|2021-11-02 09:52:50|720213.8|718213.8|720222.5|718222.5|720233.2|718716.8|719704.6|718206.2|36
1635846780000|2021-11-02 09:53:00|720223.9|718223.9|720225.7|718225.7|720230.5|718717|719707.5|718215.5|40
1635846790000|2021-11-02 09:53:10|719705.7|718705.7|720208.4|718208.4|720225.3|718731.2|719704.8|718201.1|38
1635846800000|2021-11-02 09:53:20|720207.2|718207.2|720194.9|718194.9|720217.8|718741.9|719690.7|718177.9|35
1635846810000|2021-11-02 09:53:30|720180.2|718180.2|719747.1|718747.1|720215.4|718747.1|719699.3|718180.2|34
1635846820000|2021-11-02 09:53:40|719745.3|718745.3|719739.9|718739.9|720237.3|718748.5|719714.7|718237.3|28
1635846830000|2021-11-02 09:53:50|719743.3|718743.3|720226.3|718226.3|720237.6|718743.3|719731.7|718223.2|32
1635846840000|2021-11-02 09:54:00|720223.8|718223.8|719700.9|718700.9|720225.5|718710.3|719698.4|718206.6|27
1635846850000|2021-11-02 09:54:10|719701.2|718701.2|720150.2|718150.2|720186.1|718702.3|719659.7|718082.2|34
1635846860000|2021-11-02 09:54:20|720150.9|718150.9|720151.5|718151.5|720159.5|718159.5|720136.1|718136.1|30
1635846870000|2021-11-02 09:54:30|720144|718144|719562|718562|720148.7|718625.3|719562|718086.1|32
1635846880000|2021-11-02 09:54:40|720096.8|718096.8|720183.9|718183.9|720199.4|718594.7|719594.7|718096.8|30
1635846890000|2021-11-02 09:54:50|720185|718185|719670.5|718670.5|720218.5|718696.6|719645.1|718149.2|35
1635846900000|2021-11-02 09:55:00|719672.8|718672.8|720136.9|718136.9|720175.2|718673|719667.9|718105.4|38
1635846910000|2021-11-02 09:55:10|720134.8|718134.8|720178.8|718178.8|720186.4|718186.4|720113.5|718113.5|37
1635846920000|2021-11-02 09:55:20|720179.5|718179.5|720225|718225|720234.3|718234.3|720179.5|718179.5|30
1635846930000|2021-11-02 09:55:30|720210.5|718210.5|720177.5|718177.5|720213.7|718697.3|719697.3|718172|33
1635846940000|2021-11-02 09:55:40|720177.2|718177.2|719682.8|718682.8|720206.1|718697.8|719682.8|718172.6|31
1635846950000|2021-11-02 09:55:50|719681.3|718681.3|719686.7|718686.7|720188.5|718701.3|719681.3|718177.2|34
1635846960000|2021-11-02 09:56:00|719690|718690|720475.7|718475.7|720622.4|718753.5|719690|718407.5|39
1635846970000|2021-11-02 09:56:10|720469.7|718469.7|720762.6|718762.6|720795.9|718795.9|720457.1|718457.1|40
1635846980000|2021-11-02 09:56:20|720746.4|718746.4|720907.3|718907.3|720931.7|718931.7|720688.4|718688.4|40
1635846990000|2021-11-02 09:56:30|720905.3|718905.3|720381.9|719381.9|720905.3|719381.9|720321.2|718777|39
1635847000000|2021-11-02 09:56:40|720891|718891|720948.7|718948.7|720961.7|718961.7|720880.9|718880.9|37
1635847010000|2021-11-02 09:56:50|720957.2|718957.2|720986.8|718986.8|720996.3|718996.3|720953.1|718953.1|38
1635847020000|2021-11-02 09:57:00|720501.9|719501.9|720435.8|719435.8|721014.1|719501.9|720435.8|718946.3|37
1635847030000|2021-11-02 09:57:10|720935.5|718935.5|720979.7|718979.7|720983.2|718983.2|720927.8|718927.8|32
1635847040000|2021-11-02 09:57:20|720978.1|718978.1|720980.2|718980.2|721082.3|719082.3|720958.2|718958.2|36
1635847050000|2021-11-02 09:57:30|720470.1|719470.1|720965.3|718965.3|720980.2|719470.1|720470.1|718948.2|35
1635847060000|2021-11-02 09:57:40|720954.3|718954.3|720837.5|718837.5|720956.5|719414.5|720414.5|718582.8|38
1635847070000|2021-11-02 09:57:50|720832.7|718832.7|720783.6|718783.6|720895.9|718895.9|720753|718753|40
1635847080000|2021-11-02 09:58:00|720770.4|718770.4|720792.3|718792.3|720799.7|718799.7|720769.4|718769.4|39
1635847090000|2021-11-02 09:58:10|720791|718791|720998.4|718998.4|721007|719409.2|720399.2|718738.2|40
1635847100000|2021-11-02 09:58:20|720992.7|718992.7|720946.4|718946.4|721015.1|719015.1|720890.9|718890.9|34
1635847110000|2021-11-02 09:58:30|720941.8|718941.8|720820.8|718820.8|720941.8|719325.9|720310.2|718763.5|32
1635847120000|2021-11-02 09:58:40|720816.8|718816.8|720660.4|718660.4|720820.7|719266.1|720190|718658.9|34
1635847130000|2021-11-02 09:58:50|720661.9|718661.9|720629.4|718629.4|720679.5|718679.5|720613.1|718613.1|35
1635847140000|2021-11-02 09:59:00|720629.8|718629.8|720663.1|718663.1|720733.3|719232.3|720184.6|718626.4|31
1635847150000|2021-11-02 09:59:10|720665.4|718665.4|720687.1|718687.1|720687.1|718687.1|720663.1|718663.1|29
1635847160000|2021-11-02 09:59:20|720684.9|718684.9|720761.3|718761.3|720777.1|718777.1|720670.2|718670.2|30
1635847170000|2021-11-02 09:59:30|720760.5|718760.5|720755.9|718755.9|720776.9|718776.9|720731.7|718731.7|33
1635847180000|2021-11-02 09:59:40|720752.2|718752.2|720792.8|718792.8|720842.3|718842.3|720748.2|718748.2|31
1635847190000|2021-11-02 09:59:50|720789|718789|720715.5|718715.5|720792.8|718792.8|720688.5|718688.5|26
1635847200000|2021-11-02 10:00:00|720715.9|718715.9|720529.6|718529.6|720730.6|718730.6|720517.9|718517.9|36
1635847210000|2021-11-02 10:00:10|720535.3|718535.3|720488.8|718488.8|720559.3|719028.6|720013.4|718488.8|38
1635847220000|2021-11-02 10:00:20|719985.1|718985.1|720266.3|718266.3|720432|718985.1|719855.2|718233.7|39
1635847230000|2021-11-02 10:00:30|720273.6|718273.6|720288|718288|720288|718288|720116.1|718116.1|38
1635847240000|2021-11-02 10:00:40|720286.7|718286.7|720151|718151|720286.7|718286.7|720147.9|718147.9|40
1635847250000|2021-11-02 10:00:50|720143.2|718143.2|720285.9|718285.9|720304.9|718304.9|720139.1|718139.1|36
1635847260000|2021-11-02 10:01:00|720286.8|718286.8|720181.1|718181.1|720292.7|718292.7|720097.7|718097.7|39
1635847270000|2021-11-02 10:01:10|720198.9|718198.9|720151.4|718151.4|720269.4|718269.4|720149.1|718149.1|38
1635847280000|2021-11-02 10:01:20|720150.9|718150.9|720108.4|718108.4|720168.4|718168.4|720055.9|718055.9|39
1635847290000|2021-11-02 10:01:30|720107.1|718107.1|720031.2|718031.2|720121.2|718121.2|720031.2|718031.2|36
1635847300000|2021-11-02 10:01:40|720026.2|718026.2|719918|717918|720026.2|718026.2|719900.4|717900.4|41
1635847310000|2021-11-02 10:01:50|719923.8|717923.8|719826.9|717826.9|719924.9|718335.3|719326.3|717814.6|37
1635847320000|2021-11-02 10:02:00|719827.8|717827.8|719835|717835|719842.4|718347.3|719324.6|717815.4|36
1635847330000|2021-11-02 10:02:10|719833.4|717833.4|719877.9|717877.9|719897.9|718395.5|719323.4|717820.3|38
1635847340000|2021-11-02 10:02:20|719877.5|717877.5|719916.8|717916.8|719925.2|718430.6|719430.6|717869.6|35
1635847350000|2021-11-02 10:02:30|719917.8|717917.8|719856.9|717856.9|719917.8|718420.7|719420.7|717856.8|36
1635847360000|2021-11-02 10:02:40|719864.2|717864.2|719833.4|717833.4|719871.8|718344.6|719334.9|717831|33
1635847370000|2021-11-02 10:02:50|719836.9|717836.9|719853.9|717853.9|719853.9|717853.9|719821.9|717821.9|30
1635847380000|2021-11-02 10:03:00|719855.9|717855.9|719863.5|717863.5|719891.2|717891.2|719841.8|717841.8|27
1635847390000|2021-11-02 10:03:10|719856.4|717856.4|719354.7|718354.7|719878.3|718371.7|719349.9|717854.1|22
1635847400000|2021-11-02 10:03:20|719353.6|718353.6|719847.8|717847.8|719853.5|718353.6|719335.7|717841.8|28
1635847410000|2021-11-02 10:03:30|719849.4|717849.4|719725.5|717725.5|719849.4|717849.4|719709.6|717709.6|12
1635847420000|2021-11-02 10:03:40|719766.3|717766.3|719800.7|717800.7|719800.7|718282.2|719265.9|717755.8|35
1635847430000|2021-11-02 10:03:50|719795.4|717795.4|719756.5|717756.5|719816.5|718284.5|719267.2|717755.1|37
1635847440000|2021-11-02 10:04:00|719755.9|717755.9|719723.2|717723.2|719762.3|718286.5|719262|717690|40
1635847450000|2021-11-02 10:04:10|719722.9|717722.9|719281.4|718281.4|719856.8|718367.8|719232|717722.9|34
1635847460000|2021-11-02 10:04:20|719284.1|718284.1|719312|718312|719816.9|718340.7|719279.1|717797.9|29
1635847470000|2021-11-02 10:04:30|719308.9|718308.9|719760.9|717760.9|719816|718308.9|719261.4|717738.8|37
1635847480000|2021-11-02 10:04:40|719764|717764|719327.5|718327.5|719874.1|718391|719323.8|717760|37
1635847490000|2021-11-02 10:04:50|719331.6|718331.6|719745.3|717745.3|719834.8|718335|719253.3|717745.3|31
1635847500000|2021-11-02 10:05:00|719751.9|717751.9|719304|718304|719801|718314.6|719273.6|717751.9|36
1635847510000|2021-11-02 10:05:10|719302.2|718302.2|719809.5|717809.5|719817.3|718302.2|719283.7|717796.9|35
1635847520000|2021-11-02 10:05:20|719812.6|717812.6|719780.4|717780.4|719824.3|718331.4|719302.2|717780.4|28
1635847530000|2021-11-02 10:05:30|719789.5|717789.5|719747.5|717747.5|719789.5|717789.5|719739.8|717739.8|32
1635847540000|2021-11-02 10:05:40|719751.2|717751.2|719716.3|717716.3|719760.1|718266.3|719199.7|717703.4|35
1635847550000|2021-11-02 10:05:50|719703.7|717703.7|719772.9|717772.9|719796.5|718303.3|719294.1|717698.8|40
1635847560000|2021-11-02 10:06:00|719296.9|718296.9|719353.8|718353.8|719841.1|718353.8|719274.5|717781|35
1635847570000|2021-11-02 10:06:10|719328.6|718328.6|719424.3|718424.3|719424.3|718424.3|719328.6|718328.6|36
1635847580000|2021-11-02 10:06:20|719427.7|718427.7|719962.4|717962.4|719991.6|718465.2|719403.9|717954.5|37
1635847590000|2021-11-02 10:06:30|719963.3|717963.3|719354.2|718354.2|719963.3|718423.3|719342|717896.9|32
1635847600000|2021-11-02 10:06:40|719853.4|717853.4|719284|718284|719853.4|718336.3|719284|717807.7|32
1635847610000|2021-11-02 10:06:50|719264.6|718264.6|719354.7|718354.7|719835|718359.8|719254.9|717814.5|33
1635847620000|2021-11-02 10:07:00|719346.6|718346.6|719369.2|718369.2|719370.9|718370.9|719334.6|718334.6|30
1635847630000|2021-11-02 10:07:10|719379.3|718379.3|719351.5|718351.5|719379.3|718379.3|719351.5|718351.5|19
1635847640000|2021-11-02 10:07:20|719359.6|718359.6|719332.1|718332.1|719832.8|718359.6|719255.4|717749.3|31
1635847650000|2021-11-02 10:07:30|719810.1|717810.1|719434.3|718434.3|719928.8|718434.3|719348.7|717810.1|37
1635847660000|2021-11-02 10:07:40|719435.9|718435.9|719819.4|717819.4|719949.8|718439|719286.6|717801.5|35
1635847670000|2021-11-02 10:07:50|719830.4|717830.4|719656.4|717656.4|719830.4|718311.2|719168.1|717651.7|38
1635847680000|2021-11-02 10:08:00|719661.5|717661.5|719555.4|717555.4|719670.1|717670.1|719553.2|717553.2|38
1635847690000|2021-11-02 10:08:10|719561.9|717561.9|719563.2|717563.2|719599.4|718086.6|719086.6|717557.6|37
1635847700000|2021-11-02 10:08:20|719567.2|717567.2|719532.8|717532.8|719572.5|717572.5|719519.4|717519.4|31
1635847710000|2021-11-02 10:08:30|719534.2|717534.2|719053.6|718053.6|719562.5|718053.6|719053.4|717498.7|36
1635847720000|2021-11-02 10:08:40|719051|718051|719580.8|717580.8|719610.3|718133|719016.3|717521.8|34
1635847730000|2021-11-02 10:08:50|719577|717577|719670.1|717670.1|719670.1|718105.4|719092.7|717566.1|33
1635847740000|2021-11-02 10:09:00|719671|717671|719796.6|717796.6|719796.6|718245.5|719159.1|717671|36
1635847750000|2021-11-02 10:09:10|719823|717823|719349.2|718349.2|719887.4|718352.7|719346.9|717823|35
1635847760000|2021-11-02 10:09:20|719355.3|718355.3|719951.4|717951.4|719954.2|718357|719353.9|717848.9|33
1635847770000|2021-11-02 10:09:30|719910.8|717910.8|719897.7|717897.7|719910.8|717910.8|719879.4|717879.4|32
1635847780000|2021-11-02 10:09:40|719894.8|717894.8|719865.5|717865.5|719900.5|718374.4|719365.2|717856.5|35
1635847790000|2021-11-02 10:09:50|719863.6|717863.6|719580.3|717580.3|719866.1|718367.1|719348|717576.5|26
1635847800000|2021-11-02 10:10:00|719582.6|717582.6|719659.9|717659.9|719704.4|717704.4|719539.4|717539.4|38
1635847810000|2021-11-02 10:10:10|719656.8|717656.8|719717.9|717717.9|719744.3|717744.3|719564.8|717564.8|37
1635847820000|2021-11-02 10:10:20|719722.4|717722.4|719900|717900|719904.4|717904.4|719697|717697|40
1635847830000|2021-11-02 10:10:30|719900.4|717900.4|719939.6|717939.6|720016.1|718016.1|719888.8|717888.8|40
1635847840000|2021-11-02 10:10:40|719942|717942|719861.9|717861.9|719942|717942|719858.5|717858.5|36
1635847850000|2021-11-02 10:10:50|719866.9|717866.9|719850.5|717850.5|719867.9|717867.9|719834|717834|34
1635847860000|2021-11-02 10:11:00|719855.3|717855.3|719910.8|717910.8|719926.8|717926.8|719847.8|717847.8|35
1635847870000|2021-11-02 10:11:10|719908.7|717908.7|719896.8|717896.8|719973.7|717973.7|719869.5|717869.5|39
1635847880000|2021-11-02 10:11:20|719899.3|717899.3|719878.2|717878.2|719912.7|717912.7|719878.2|717878.2|38
1635847890000|2021-11-02 10:11:30|719878.4|717878.4|719938|717938|719938.1|717938.1|719876.8|717876.8|36
1635847900000|2021-11-02 10:11:40|719936.5|717936.5|720018.6|718018.6|720018.6|718509.9|719437.9|717927.4|36
1635847910000|2021-11-02 10:11:50|720020.8|718020.8|719607.1|717607.1|720020.8|718020.8|719572.9|717572.9|38
1635847920000|2021-11-02 10:12:00|719604.6|717604.6|719691.8|717691.8|719693.5|717693.5|719604.4|717604.4|36
1635847930000|2021-11-02 10:12:10|719690.2|717690.2|719694.9|717694.9|719786.2|717786.2|719673|717673|33
1635847940000|2021-11-02 10:12:20|719695.9|717695.9|719668.1|717668.1|719704.8|717704.8|719618.5|717618.5|34
1635847950000|2021-11-02 10:12:30|719667.7|717667.7|719763.5|717763.5|719766.8|718220|719220|717643.4|37
1635847960000|2021-11-02 10:12:40|719761.3|717761.3|719799.3|717799.3|719815.4|718324.7|719318.7|717734.4|30
1635847970000|2021-11-02 10:12:50|719813.7|717813.7|719693.6|717693.6|719817.6|718322|719196.9|717647.6|39
1635847980000|2021-11-02 10:13:00|719697.1|717697.1|719339.3|718339.3|719776.8|718339.3|719305.6|717697.1|35
1635847990000|2021-11-02 10:13:10|719332.8|718332.8|719913.3|717913.3|719963.2|718377.6|719332.8|717856.3|40
1635848000000|2021-11-02 10:13:20|719917.3|717917.3|719684.9|717684.9|720022.3|718478|719478|717635.8|40
1635848010000|2021-11-02 10:13:30|719700|717700|719641|717641|719704.6|717704.6|719594|717594|37
1635848020000|2021-11-02 10:13:40|719636|717636|719634.3|717634.3|719664.7|717664.7|719622.5|717622.5|36
1635848030000|2021-11-02 10:13:50|719650.6|717650.6|719513.5|717513.5|719661.6|717661.6|719513.5|717513.5|35
1635848040000|2021-11-02 10:14:00|719491.3|717491.3|719543.7|717543.7|719543.7|717543.7|719491.3|717491.3|37
1635848050000|2021-11-02 10:14:10|719621.7|717621.7|719396.4|717396.4|719621.7|717621.7|719342.5|717342.5|32
1635848060000|2021-11-02 10:14:20|719386.4|717386.4|719403.6|717403.6|719485.1|717485.1|719373.9|717373.9|37
1635848070000|2021-11-02 10:14:30|719398.8|717398.8|719378.2|717378.2|719435.5|717435.5|719363.1|717363.1|37
1635848080000|2021-11-02 10:14:40|719365.1|717365.1|719176.3|717176.3|719383.2|717383.2|719126.6|717126.6|40
1635848090000|2021-11-02 10:14:50|719169.8|717169.8|719210.4|717210.4|719235.9|717235.9|719164.8|717164.8|38
1635848100000|2021-11-02 10:15:00|719204.3|717204.3|718955.4|716955.4|719215.7|717215.7|718936.6|716936.6|40
1635848110000|2021-11-02 10:15:10|718947|716947|718897.7|716897.7|718987.1|716987.1|718841.2|716841.2|36
1635848120000|2021-11-02 10:15:20|718904.2|716904.2|719010.2|717010.2|719010.3|717010.3|718904.2|716904.2|34
1635848130000|2021-11-02 10:15:30|719014|717014|718815.2|716815.2|719063.6|717455|718455|716812.6|36
1635848140000|2021-11-02 10:15:40|718821.4|716821.4|718823.8|716823.8|718861.3|716861.3|718701.8|716701.8|36
1635848150000|2021-11-02 10:15:50|718850.2|716850.2|718664.8|716664.8|718873.4|716873.4|718631.8|716631.8|38
1635848160000|2021-11-02 10:16:00|718663.3|716663.3|718598.8|716598.8|718699.5|716699.5|718576.5|716576.5|38
1635848170000|2021-11-02 10:16:10|718600.2|716600.2|718596.8|716596.8|718611.2|716611.2|718574.7|716574.7|34
1635848180000|2021-11-02 10:16:20|718593.7|716593.7|718631.5|716631.5|718798.8|717197.7|718103.8|716574.2|37
1635848190000|2021-11-02 10:16:30|718634|716634|718621.5|716621.5|718674.5|716674.5|718601.1|716601.1|39
1635848200000|2021-11-02 10:16:40|718615.6|716615.6|718704.7|716704.7|718704.7|716704.7|718592.7|716592.7|36
1635848210000|2021-11-02 10:16:50|718712.8|716712.8|718725.7|716725.7|718771|716771|718653.7|716653.7|36
1635848220000|2021-11-02 10:17:00|718728.7|716728.7|718761.8|716761.8|718761.8|716761.8|718708.6|716708.6|38
1635848230000|2021-11-02 10:17:10|718723.9|716723.9|718699.7|716699.7|718723.9|716723.9|718675.5|716675.5|38
1635848240000|2021-11-02 10:17:20|718662.7|716662.7|718663.8|716663.8|718680.8|716680.8|718642.9|716642.9|36
1635848250000|2021-11-02 10:17:30|718659.5|716659.5|718607.4|716607.4|718659.5|717131.8|718131.8|716598.1|35
1635848260000|2021-11-02 10:17:40|718599.2|716599.2|718659.7|716659.7|718660.5|716660.5|718577.1|716577.1|35
1635848270000|2021-11-02 10:17:50|718640|716640|718652.7|716652.7|718652.7|716652.7|718605.3|716605.3|34
1635848280000|2021-11-02 10:18:00|718629.2|716629.2|718599.1|716599.1|718629.2|716629.2|718599.1|716599.1|25
1635848290000|2021-11-02 10:18:10|718532.6|716532.6|718724.2|716724.2|718726.1|717000.5|717993.3|716486.4|36
1635848300000|2021-11-02 10:18:20|718718|716718|718706|716706|718718|716718|718594.5|716594.5|35
1635848310000|2021-11-02 10:18:30|718685.2|716685.2|718716.1|716716.1|718731.4|717219.5|718205.8|716554.6|39
1635848320000|2021-11-02 10:18:40|718712.8|716712.8|718711.1|716711.1|718725.4|716725.4|718703|716703|34
1635848330000|2021-11-02 10:18:50|718706.3|716706.3|718905.9|716905.9|718932.8|717374.1|718374.1|716706.1|37
1635848340000|2021-11-02 10:19:00|718898.3|716898.3|718969.7|716969.7|718969.7|716969.7|718760.7|716760.7|38
1635848350000|2021-11-02 10:19:10|718951.3|716951.3|719054.3|717054.3|719073|717073|718944.3|716944.3|40
1635848360000|2021-11-02 10:19:20|719044.1|717044.1|718941.6|716941.6|719044.1|717044.1|718903.2|716903.2|37
1635848370000|2021-11-02 10:19:30|718935.6|716935.6|718942.3|716942.3|718972|716972|718933.5|716933.5|33
1635848380000|2021-11-02 10:19:40|718909.5|716909.5|718957.1|716957.1|718957.1|716957.1|718909.5|716909.5|33
1635848390000|2021-11-02 10:19:50|718955|716955|718464.4|717464.4|718955|717464.4|718445.2|716793.6|36
1635848400000|2021-11-02 10:20:00|718459|717459|718998.7|716998.7|719000.6|717460.4|718452.1|716960.6|31
1635848410000|2021-11-02 10:20:10|718969.6|716969.6|718971.2|716971.2|718985.7|716985.7|718918.7|716918.7|36
1635848420000|2021-11-02 10:20:20|718983.9|716983.9|719005.5|717005.5|719006.7|717478.4|718471.7|716952.2|31
1635848430000|2021-11-02 10:20:30|719005.6|717005.6|718992.5|716992.5|719012|717012|718992.5|716992.5|30
1635848440000|2021-11-02 10:20:40|718992.3|716992.3|718972.6|716972.6|718993.8|716993.8|718972.6|716972.6|30
1635848450000|2021-11-02 10:20:50|718979.8|716979.8|718971.9|716971.9|718984.3|717480.9|718475.6|716963.6|28
1635848460000|2021-11-02 10:21:00|718974.2|716974.2|719018.9|717018.9|719026|717344.7|718344.7|716809.4|39
1635848470000|2021-11-02 10:21:10|719013.5|717013.5|718913.2|716913.2|719035.4|717035.4|718906.5|716906.5|36
1635848480000|2021-11-02 10:21:20|718913.6|716913.6|718805|716805|718937.7|716937.7|718801.3|716801.3|33
1635848490000|2021-11-02 10:21:30|718802.7|716802.7|718862.7|716862.7|718862.7|716862.7|718797.3|716797.3|27
1635848500000|2021-11-02 10:21:40|718826.8|716826.8|718918.3|716918.3|718918.3|717329.7|718286.9|716762.8|35
1635848510000|2021-11-02 10:21:50|718926.6|716926.6|718838.6|716838.6|718926.6|716926.6|718819.1|716819.1|29
1635848520000|2021-11-02 10:22:00|718838.8|716838.8|718798.3|716798.3|718838.8|716838.8|718769|716769|33
1635848530000|2021-11-02 10:22:10|718798|716798|718803.7|716803.7|718815.9|716815.9|718798|716798|28
1635848540000|2021-11-02 10:22:20|718811|716811|718894.5|716894.5|718929.1|717421|718421|716799.2|31
1635848550000|2021-11-02 10:22:30|718892.5|716892.5|718955.5|716955.5|718957.7|716957.7|718836.9|716836.9|32
1635848560000|2021-11-02 10:22:40|718961.2|716961.2|719084.8|717084.8|719084.8|717564.9|718435.1|716922.5|38
1635848570000|2021-11-02 10:22:50|719052.5|717052.5|719025.3|717025.3|719052.5|717052.5|718961.7|716961.7|40
1635848580000|2021-11-02 10:23:00|719025.8|717025.8|718980|716980|719029|717029|718968.8|716968.8|34
1635848590000|2021-11-02 10:23:10|718959.8|716959.8|718948.1|716948.1|718974.6|717450.2|718450.2|716947.5|27
1635848600000|2021-11-02 10:23:20|718945.6|716945.6|718754.3|716754.3|718950.8|716950.8|718727.7|716727.7|36
1635848610000|2021-11-02 10:23:30|718749.7|716749.7|718714.8|716714.8|718805.9|716805.9|718714.8|716714.8|35
1635848620000|2021-11-02 10:23:40|718713.4|716713.4|718738.5|716738.5|718790.4|716790.4|718689.5|716689.5|34
1635848630000|2021-11-02 10:23:50|718730.9|716730.9|718716.9|716716.9|718740.4|716740.4|718711|716711|35
1635848640000|2021-11-02 10:24:00|718717.5|716717.5|718548.8|716548.8|718718.4|716718.4|718543.4|716543.4|36
1635848650000|2021-11-02 10:24:10|718543.5|716543.5|718549.1|716549.1|718551.3|716551.3|718526.3|716526.3|34
1635848660000|2021-11-02 10:24:20|718552.7|716552.7|718538.7|716538.7|718552.7|717030.9|718030.9|716510.8|34
1635848670000|2021-11-02 10:24:30|718040|717040|718575.2|716575.2|718575.2|717070.5|718040|716516.8|34
1635848680000|2021-11-02 10:24:40|718570.1|716570.1|718032.4|717032.4|718570.1|717067|718029.5|716523.5|38
1635848690000|2021-11-02 10:24:50|718022.4|717022.4|718375.5|716375.5|718385.8|717034.9|717841.4|716326|40
1635848700000|2021-11-02 10:25:00|717870.6|716870.6|718491.5|716491.5|718491.5|716924.2|717869.5|716347.4|37
1635848710000|2021-11-02 10:25:10|717988.2|716988.2|718539.3|716539.3|718540.9|716988.2|717955.9|716462.8|32
1635848720000|2021-11-02 10:25:20|718539.9|716539.9|718629.7|716629.7|718633.9|717112.9|718106.6|716535|35
1635848730000|2021-11-02 10:25:30|718618.9|716618.9|718642.1|716642.1|718663.6|717117.5|718073.7|716548.2|30
1635848740000|2021-11-02 10:25:40|718644.9|716644.9|718688.3|716688.3|718699.2|716699.2|718620.4|716620.4|31
1635848750000|2021-11-02 10:25:50|718695.2|716695.2|718725.8|716725.8|718727.9|717202.9|718171.4|716674.3|30
1635848760000|2021-11-02 10:26:00|718728.6|716728.6|718561.1|716561.1|718728.6|717210.8|718195.9|716543.6|35
1635848770000|2021-11-02 10:26:10|718554|716554|718554.9|716554.9|718571.7|716571.7|718535.9|716535.9|29
1635848780000|2021-11-02 10:26:20|718557.3|716557.3|718545.4|716545.4|718557.3|716557.3|718537|716537|31
1635848790000|2021-11-02 10:26:30|718546.3|716546.3|718546.4|716546.4|718555.4|716555.4|718537.9|716537.9|23
1635848800000|2021-11-02 10:26:40|718548.5|716548.5|718095.2|717095.2|718605.5|717100.6|718052.9|716548.5|35
1635848810000|2021-11-02 10:26:50|718584.7|716584.7|718571.3|716571.3|718584.7|717064.7|718044.4|716547|37
1635848820000|2021-11-02 10:27:00|718551.7|716551.7|718096.4|717096.4|718607.1|717096.4|718044.1|716539.6|36
1635848830000|2021-11-02 10:27:10|718582.6|716582.6|718088.2|717088.2|718588.9|717097.1|718079|716575.1|31
1635848840000|2021-11-02 10:27:20|718090|717090|718726.6|716726.6|718735.7|717095.2|718090|716622.8|30
1635848850000|2021-11-02 10:27:30|718729.7|716729.7|718828.6|716828.6|718828.6|717266.3|718262.4|716723.3|31
1635848860000|2021-11-02 10:27:40|718842.3|716842.3|718792.3|716792.3|718842.6|717314.4|718314.4|716777|34
1635848870000|2021-11-02 10:27:50|718788.8|716788.8|718795.6|716795.6|718810.9|716810.9|718747.5|716747.5|36
1635848880000|2021-11-02 10:28:00|718782.4|716782.4|718837.1|716837.1|718861.3|716861.3|718780.3|716780.3|38
1635848890000|2021-11-02 10:28:10|718833|716833|718901.8|716901.8|718909.7|716909.7|718815.9|716815.9|37
1635848900000|2021-11-02 10:28:20|718900.5|716900.5|718893.8|716893.8|718927.4|716927.4|718885.1|716885.1|35
1635848910000|2021-11-02 10:28:30|718894.3|716894.3|718870.8|716870.8|718900.2|717350.4|718350.4|716841.6|35
1635848920000|2021-11-02 10:28:40|718874.3|716874.3|718940.3|716940.3|718958.5|716958.5|718871|716871|36
1635848930000|2021-11-02 10:28:50|718947.7|716947.7|718921.4|716921.4|718947.7|716947.7|718870.4|716870.4|32
1635848940000|2021-11-02 10:29:00|718924.2|716924.2|718365.6|717365.6|719038.8|717372.9|718347.7|716835.5|39
1635848950000|2021-11-02 10:29:10|718354.9|717354.9|718342.1|717342.1|718855.1|717361.1|718338.8|716840|33
1635848960000|2021-11-02 10:29:20|718341.6|717341.6|718321|717321|718833|717349.9|718316.5|716809.4|30
1635848970000|2021-11-02 10:29:30|718327.4|717327.4|718813|716813|718851.1|717334.9|718313.4|716809.9|37
1635848980000|2021-11-02 10:29:40|718314.2|717314.2|718276|717276|718825.6|717314.2|718275.4|716787.3|37
1635848990000|2021-11-02 10:29:50|718277.8|717277.8|718279.7|717279.7|718791.3|717289.6|718242.4|716738|34
1635849000000|2021-11-02 10:30:00|718285.9|717285.9|718250.4|717250.4|718774.4|717285.9|718250.3|716742.6|38
1635849010000|2021-11-02 10:30:10|718254.7|717254.7|718783|716783|718783|717270.3|718238.6|716738.8|38
1635849020000|2021-11-02 10:30:20|718789.4|716789.4|718760.7|716760.7|718838.1|717335.8|718297.5|716760.7|40
1635849030000|2021-11-02 10:30:30|718770|716770|718802.3|716802.3|718809|716809|718770|716770|35
1635849040000|2021-11-02 10:30:40|718798.4|716798.4|718835.5|716835.5|718949.9|717358.2|718358.2|716798.4|34
1635849050000|2021-11-02 10:30:50|718839.3|716839.3|718825.5|716825.5|718839.3|716839.3|718802|716802|34
1635849060000|2021-11-02 10:31:00|718824.2|716824.2|718949.6|716949.6|718961.9|717392|718392|716767|35
1635849070000|2021-11-02 10:31:10|718949.8|716949.8|719174.2|717174.2|719197.2|717197.2|718949.8|716949.8|40
1635849080000|2021-11-02 10:31:20|719191.6|717191.6|719137.9|717137.9|719197.8|717197.8|719109.5|717109.5|37
1635849090000|2021-11-02 10:31:30|719139.7|717139.7|719108.7|717108.7|719139.7|717139.7|719050.5|717050.5|37
1635849100000|2021-11-02 10:31:40|719112.5|717112.5|719188.4|717188.4|719202.9|717202.9|719112.5|717112.5|38
1635849110000|2021-11-02 10:31:50|719184.1|717184.1|719200.7|717200.7|719221.2|717221.2|719183.8|717183.8|34
1635849120000|2021-11-02 10:32:00|719204.1|717204.1|719166.6|717166.6|719204.1|717204.1|719144.4|717144.4|33
1635849130000|2021-11-02 10:32:10|719161.2|717161.2|719137.3|717137.3|719181.6|717181.6|719137.3|717137.3|34
1635849140000|2021-11-02 10:32:20|719154.3|717154.3|719210.5|717210.5|719210.5|717210.5|719149.6|717149.6|35
1635849150000|2021-11-02 10:32:30|719203.2|717203.2|719209.1|717209.1|719213.1|717213.1|719198.7|717198.7|29
1635849160000|2021-11-02 10:32:40|719209.3|717209.3|719188.4|717188.4|719212.1|717212.1|719185.9|717185.9|24
1635849170000|2021-11-02 10:32:50|719191.5|717191.5|719106.4|717106.4|719192.6|717192.6|719092.8|717092.8|34
1635849180000|2021-11-02 10:33:00|719075.8|717075.8|719051.1|717051.1|719115.5|717115.5|719051.1|717051.1|32
1635849190000|2021-11-02 10:33:10|719050.9|717050.9|719031.7|717031.7|719050.9|717540.6|718535.2|717023.3|36
1635849200000|2021-11-02 10:33:20|719029.2|717029.2|719020.9|717020.9|719036.8|717036.8|719007.5|717007.5|25
1635849210000|2021-11-02 10:33:30|719019.9|717019.9|719021.6|717021.6|719026.1|717026.1|718973.4|716973.4|29
1635849220000|2021-11-02 10:33:40|719023.3|717023.3|718989.5|716989.5|719026.9|717531.4|718522.2|716969.7|36
1635849230000|2021-11-02 10:33:50|718992.6|716992.6|719155.9|717155.9|719189.7|717562.2|718515|716991.9|34
1635849240000|2021-11-02 10:34:00|719152|717152|719172.4|717172.4|719174.5|717174.5|719129.9|717129.9|35
1635849250000|2021-11-02 10:34:10|719172.8|717172.8|719106.6|717106.6|719179.8|717632.2|718617.3|717092.8|36
1635849260000|2021-11-02 10:34:20|719105.1|717105.1|719147.3|717147.3|719154.8|717154.8|719097.4|717097.4|30
1635849270000|2021-11-02 10:34:30|719137.3|717137.3|719060.5|717060.5|719139.8|717139.8|719051.7|717051.7|31
1635849280000|2021-11-02 10:34:40|718571.9|717571.9|719107|717107|719124.3|717573.1|718571.9|717053.6|34
1635849290000|2021-11-02 10:34:50|719106.3|717106.3|719071.9|717071.9|719107.8|717107.8|719054.6|717054.6|31
1635849300000|2021-11-02 10:35:00|719072.7|717072.7|719060|717060|719082.9|717082.9|719044|717044|23
1635849310000|2021-11-02 10:35:10|719067.1|717067.1|719002.2|717002.2|719067.1|717067.1|718991.2|716991.2|31
1635849320000|2021-11-02 10:35:20|719000.7|717000.7|718479.4|717479.4|719088.1|717503.1|718478.8|716972.3|32
1635849330000|2021-11-02 10:35:30|718481.1|717481.1|718535.5|717535.5|719032.5|717546.8|718473.8|717010.2|32
1635849340000|2021-11-02 10:35:40|718528.6|717528.6|718979.4|716979.4|719052.2|717530.1|718474.1|716973|32
1635849350000|2021-11-02 10:35:50|718987.8|716987.8|718982.1|716982.1|718987.8|716987.8|718979.7|716979.7|26
1635849360000|2021-11-02 10:36:00|718982.2|716982.2|718576.9|717576.9|718982.2|717576.9|718486.6|716982|33
1635849370000|2021-11-02 10:36:10|718554.7|717554.7|719099.8|717099.8|719107.7|717554.7|718548|717048.8|37
1635849380000|2021-11-02 10:36:20|719099.1|717099.1|719138.1|717138.1|719138.4|717138.4|719093.3|717093.3|31
1635849390000|2021-11-02 10:36:30|719139.9|717139.9|719202.8|717202.8|719205|717691.8|718691.8|717121.9|33
1635849400000|2021-11-02 10:36:40|718712.5|717712.5|718761|717761|719271.9|717775.5|718711.3|717247|40
1635849410000|2021-11-02 10:36:50|718757.9|717757.9|719250.9|717250.9|719253.8|717758.8|718737.9|717205.8|39
1635849420000|2021-11-02 10:37:00|719260.4|717260.4|719372|717372|719408.9|717879.2|718874.7|717260|35
1635849430000|2021-11-02 10:37:10|719373.7|717373.7|719290.8|717290.8|719459.8|717459.8|719262.7|717262.7|39
1635849440000|2021-11-02 10:37:20|719294.6|717294.6|719412.6|717412.6|719441.1|717441.1|719290|717290|28
1635849450000|2021-11-02 10:37:30|719397.5|717397.5|718761.6|717761.6|719425.9|717770.4|718753.7|717295.2|29
1635849460000|2021-11-02 10:37:40|718763.2|717763.2|719251.7|717251.7|719315.2|717763.2|718763.2|717251.3|32
1635849470000|2021-11-02 10:37:50|719253.3|717253.3|719184.2|717184.2|719253.3|717253.3|719172.6|717172.6|36
1635849480000|2021-11-02 10:38:00|719208.4|717208.4|718756.4|717756.4|719284.4|717763|718706.5|717192.5|32
1635849490000|2021-11-02 10:38:10|719262.3|717262.3|719290.3|717290.3|719311.7|717311.7|719249.2|717249.2|30
1635849500000|2021-11-02 10:38:20|719291|717291|719281|717281|719304.6|717304.6|719258.5|717258.5|34
1635849510000|2021-11-02 10:38:30|719283.5|717283.5|719291.2|717291.2|719299.4|717786.1|718786.1|717273.4|29
1635849520000|2021-11-02 10:38:40|719301.2|717301.2|719294.8|717294.8|719312.7|717312.7|719291.3|717291.3|28
1635849530000|2021-11-02 10:38:50|719294.6|717294.6|719247.2|717247.2|719294.6|717294.6|719232.2|717232.2|29
1635849540000|2021-11-02 10:39:00|719250.9|717250.9|719253.2|717253.2|719256.9|717256.9|719235.4|717235.4|28
1635849550000|2021-11-02 10:39:10|719245.2|717245.2|719209.2|717209.2|719247.4|717707.8|718701.2|717172.9|33
1635849560000|2021-11-02 10:39:20|719204.7|717204.7|719188.4|717188.4|719206.5|717206.5|719182.5|717182.5|25
1635849570000|2021-11-02 10:39:30|719180.2|717180.2|719151.3|717151.3|719187|717672.9|718645.5|717141.4|24
1635849580000|2021-11-02 10:39:40|719147.3|717147.3|719177.9|717177.9|719186.4|717685.6|718651.8|717137.6|33
1635849590000|2021-11-02 10:39:50|719164.6|717164.6|718683.3|717683.3|719197.6|717693.3|718680.9|717164.6|28
1635849600000|2021-11-02 10:40:00|719181.9|717181.9|719147.2|717147.2|719246.1|717756.1|718699.5|717120.2|31
1635849610000|2021-11-02 10:40:10|719149.5|717149.5|718991.8|716991.8|719149.5|717149.5|718984.2|716984.2|35
1635849620000|2021-11-02 10:40:20|718991|716991|718996.8|716996.8|719036.9|717532.5|718514.1|716981.2|34
1635849630000|2021-11-02 10:40:30|718993.4|716993.4|718987.6|716987.6|718997.6|717478|718471|716942.2|35
1635849640000|2021-11-02 10:40:40|718481.5|717481.5|718989.1|716989.1|718992.2|717494.8|718456.4|716983.6|25
1635849650000|2021-11-02 10:40:50|718984.8|716984.8|719024|717024|719026.8|717540.1|718476.7|716958.3|35
1635849660000|2021-11-02 10:41:00|719020.1|717020.1|718974.2|716974.2|719020.1|717501.8|718472.5|716966.6|30
1635849670000|2021-11-02 10:41:10|718973.8|716973.8|718898|716898|718982.6|717409|718383|716870.2|35
1635849680000|2021-11-02 10:41:20|718373.1|717373.1|718925.5|716925.5|718929.9|717418.9|718370.9|716868.4|39
1635849690000|2021-11-02 10:41:30|718931.6|716931.6|718899.4|716899.4|718932.7|716932.7|718889.4|716889.4|30
1635849700000|2021-11-02 10:41:40|718907|716907|718872.7|716872.7|718909.1|717407.8|718374.8|716857.4|36
1635849710000|2021-11-02 10:41:50|718870.5|716870.5|718876.5|716876.5|718892.2|716892.2|718870.5|716870.5|34
1635849720000|2021-11-02 10:42:00|718881.2|716881.2|718737.5|716737.5|718881.2|717315.5|718310.5|716707|39
1635849730000|2021-11-02 10:42:10|718757|716757|718745.2|716745.2|718769.4|716769.4|718733.2|716733.2|35
1635849740000|2021-11-02 10:42:20|718748.3|716748.3|718737.4|716737.4|718755.1|716755.1|718726.8|716726.8|30
1635849750000|2021-11-02 10:42:30|718735.3|716735.3|718689.2|716689.2|718744|717189.1|718185.4|716661.3|39
1635849760000|2021-11-02 10:42:40|718686.3|716686.3|718673.7|716673.7|718693.3|716693.3|718671.9|716671.9|33
1635849770000|2021-11-02 10:42:50|718673.5|716673.5|718194.7|717194.7|718676.4|717194.7|718117.1|716593.4|35
1635849780000|2021-11-02 10:43:00|718180.3|717180.3|718229.5|717229.5|718725.4|717245.6|718180.3|716667.8|32
1635849790000|2021-11-02 10:43:10|718230.9|717230.9|718764.4|716764.4|718777.3|717247.2|718229.8|716764.4|33
1635849800000|2021-11-02 10:43:20|718767.9|716767.9|718682.4|716682.4|718769.8|717256.1|718161.4|716648.3|38
1635849810000|2021-11-02 10:43:30|718682.9|716682.9|718697.8|716697.8|718718.4|717236.6|718196.9|716649.5|39
1635849820000|2021-11-02 10:43:40|718697.9|716697.9|718692.9|716692.9|718709.4|716709.4|718678.8|716678.8|34
1635849830000|2021-11-02 10:43:50|718689.9|716689.9|718148.6|717148.6|718710.2|717154.1|718145.7|716642.5|32
1635849840000|2021-11-02 10:44:00|718148.7|717148.7|718802.4|716802.4|718802.4|717260.6|718131.6|716599.4|38
1635849850000|2021-11-02 10:44:10|718818.8|716818.8|718732|716732|718818.8|717326.8|718256.5|716730.4|36
1635849860000|2021-11-02 10:44:20|718727|716727|718755.1|716755.1|718755.1|717198.2|718172.7|716718.2|31
1635849870000|2021-11-02 10:44:30|718256.4|717256.4|718734.8|716734.8|718763.6|717265.9|718234.9|716732.3|28
1635849880000|2021-11-02 10:44:40|718725.5|716725.5|718213.2|717213.2|718725.5|717230.4|718208.4|716722.9|29
1635849890000|2021-11-02 10:44:50|718215.7|717215.7|718739.4|716739.4|718752.7|717263.4|718211.5|716698.5|28
1635849900000|2021-11-02 10:45:00|718738.8|716738.8|718716.7|716716.7|718824.8|717330.8|718267.1|716716.7|38
1635849910000|2021-11-02 10:45:10|718725.5|716725.5|718766.2|716766.2|718777.4|717260.1|718231.5|716713.6|35
1635849920000|2021-11-02 10:45:20|718294.4|717294.4|718837.2|716837.2|718853.1|717314.6|718294.4|716795.5|32
1635849930000|2021-11-02 10:45:30|718831.8|716831.8|718875.8|716875.8|718882.3|716882.3|718802.3|716802.3|36
1635849940000|2021-11-02 10:45:40|718874.6|716874.6|718888.5|716888.5|718895.2|717389|718389|716873.3|31
1635849950000|2021-11-02 10:45:50|718887.5|716887.5|718869.5|716869.5|718913.8|717389.6|718389.6|716849.1|31
1635849960000|2021-11-02 10:46:00|718867.7|716867.7|718871.5|716871.5|718880.4|716880.4|718865.3|716865.3|34
1635849970000|2021-11-02 10:46:10|718872.5|716872.5|719027.6|717027.6|719027.6|717500.3|718500.3|716871.4|38
1635849980000|2021-11-02 10:46:20|719027.8|717027.8|719033.4|717033.4|719075.2|717075.2|719012.8|717012.8|35
1635849990000|2021-11-02 10:46:30|719013.8|717013.8|719053.6|717053.6|719068.2|717068.2|719013.8|717013.8|35
1635850000000|2021-11-02 10:46:40|719052.2|717052.2|719021.8|717021.8|719055|717533.9|718526.1|717021.8|32
1635850010000|2021-11-02 10:46:50|719021|717021|719016|717016|719043.8|717534.5|718525.2|717016|38
1635850020000|2021-11-02 10:47:00|719027.1|717027.1|718586.9|717586.9|719094.7|717586.9|718533.6|717019.8|32
1635850030000|2021-11-02 10:47:10|719079.4|717079.4|719094.1|717094.1|719108.9|717108.9|719079.4|717079.4|30
1635850040000|2021-11-02 10:47:20|719092.7|717092.7|719123.6|717123.6|719132.1|717608.5|718591.6|717063|38
1635850050000|2021-11-02 10:47:30|719131.4|717131.4|718643.3|717643.3|719155.5|717651.6|718630.9|717113.1|28
1635850060000|2021-11-02 10:47:40|718640.5|717640.5|719271.1|717271.1|719271.1|717752.2|718627.8|717071.2|28
1635850070000|2021-11-02 10:47:50|719269.2|717269.2|719260.7|717260.7|719274|717772.3|718749.4|717247.1|29
1635850080000|2021-11-02 10:48:00|719246.5|717246.5|719252.7|717252.7|719263.6|717263.6|719242|717242|27
1635850090000|2021-11-02 10:48:10|719254.9|717254.9|719298.7|717298.7|719307.3|717817.4|718738|717212.1|33
1635850100000|2021-11-02 10:48:20|719292.9|717292.9|719320.1|717320.1|719333.9|717831.1|718828.4|717272|34
1635850110000|2021-11-02 10:48:30|719320.3|717320.3|719412.5|717412.5|719420.7|717873.9|718873.9|717315.2|33
1635850120000|2021-11-02 10:48:40|719415.8|717415.8|719369.5|717369.5|719426|717426|719369.5|717369.5|35
1635850130000|2021-11-02 10:48:50|719354.5|717354.5|719394.1|717394.1|719394.1|717394.1|719339.8|717339.8|32
1635850140000|2021-11-02 10:49:00|719395|717395|719413|717413|719421.9|717421.9|719391.5|717391.5|28
1635850150000|2021-11-02 10:49:10|719413.2|717413.2|719444.9|717444.9|719459.8|717459.8|719410.8|717410.8|27
1635850160000|2021-11-02 10:49:20|719441.7|717441.7|719010|718010|719506.7|718010|718972.1|717441.7|35
1635850170000|2021-11-02 10:49:30|718987.5|717987.5|719486.7|717486.7|719528.1|718021.9|718987.5|717486.7|38
1635850180000|2021-11-02 10:49:40|719500.4|717500.4|719482.4|717482.4|719519.7|718038|718968.1|717449.3|38
1635850190000|2021-11-02 10:49:50|719483.2|717483.2|719496.2|717496.2|719536.2|717536.2|719479.4|717479.4|29
1635850200000|2021-11-02 10:50:00|719498|717498|719481.9|717481.9|719499.8|717499.8|719476.4|717476.4|31
1635850210000|2021-11-02 10:50:10|719482.2|717482.2|719412.9|717412.9|719482.3|717482.3|719412.7|717412.7|33
1635850220000|2021-11-02 10:50:20|719414|717414|719396.6|717396.6|719432.6|717432.6|719396.6|717396.6|34
1635850230000|2021-11-02 10:50:30|719403.7|717403.7|719456.5|717456.5|719456.5|717927.5|718927.5|717387.2|32
1635850240000|2021-11-02 10:50:40|719457.5|717457.5|719468.2|717468.2|719485.8|717984.6|718964.9|717457.5|31
1635850250000|2021-11-02 10:50:50|719449.6|717449.6|719440.2|717440.2|719453.9|717453.9|719438.1|717438.1|26
1635850260000|2021-11-02 10:51:00|719439.9|717439.9|719384.6|717384.6|719446|717913.7|718871.7|717372|26
1635850270000|2021-11-02 10:51:10|719385.6|717385.6|719386.3|717386.3|719387.1|717387.1|719376.2|717376.2|23
1635850280000|2021-11-02 10:51:20|719386.9|717386.9|719403.1|717403.1|719412.7|717920.9|718895.1|717384|26
1635850290000|2021-11-02 10:51:30|719397|717397|718884.5|717884.5|719406.9|717891.5|718856.7|717357.9|33
1635850300000|2021-11-02 10:51:40|718886.7|717886.7|718874.6|717874.6|719393.8|717909.7|718874.6|717377.1|30
1635850310000|2021-11-02 10:51:50|719367.7|717367.7|719348.8|717348.8|719376.7|717834.9|718829.1|717325|29
1635850320000|2021-11-02 10:52:00|719348.6|717348.6|718900.9|717900.9|719361.6|717909.5|718875.7|717347.8|26
1635850330000|2021-11-02 10:52:10|718899.3|717899.3|719383.1|717383.1|719383.1|717912.3|718892.8|717362.7|23
1635850340000|2021-11-02 10:52:20|719377.8|717377.8|719359.1|717359.1|719377.8|717878.2|718870.5|717335.1|33
1635850350000|2021-11-02 10:52:30|718843.8|717843.8|719395.1|717395.1|719399.3|717908.4|718838.4|717384.1|28
1635850360000|2021-11-02 10:52:40|719395.9|717395.9|719416.1|717416.1|719416.1|717946.3|718913.8|717393.7|31
1635850370000|2021-11-02 10:52:50|719415.5|717415.5|719400.8|717400.8|719423.3|717423.3|719399.1|717399.1|25
1635850380000|2021-11-02 10:53:00|719401.9|717401.9|718927|717927|719412.7|717927|718921.8|717401.9|23
1635850390000|2021-11-02 10:53:10|718926.5|717926.5|719412.2|717412.2|719413.6|717931.1|718903.4|717394.9|31
1635850400000|2021-11-02 10:53:20|718915.2|717915.2|718997.7|717997.7|719486.4|717998.3|718911.4|717461.7|37
1635850410000|2021-11-02 10:53:30|718998|717998|719563.9|717563.9|719565.5|718081.7|718993.3|717513|34
1635850420000|2021-11-02 10:53:40|719562.5|717562.5|719512.2|717512.2|719579.1|718109.5|719069.1|717509.1|32
1635850430000|2021-11-02 10:53:50|719016|718016|719069.1|718069.1|719500.4|718069.1|719016|717465.4|30
1635850440000|2021-11-02 10:54:00|719068|718068|719595.5|717595.5|719615.6|718089.3|719062|717567.7|34
1635850450000|2021-11-02 10:54:10|719596.5|717596.5|719108.5|718108.5|719614.3|718118.2|719081.7|717587.4|30
1635850460000|2021-11-02 10:54:20|719592.9|717592.9|719551.5|717551.5|719604|718094.6|719094.6|717540.1|26
1635850470000|2021-11-02 10:54:30|719542.5|717542.5|719571.6|717571.6|719577|718071.8|719061.4|717542.5|26
1635850480000|2021-11-02 10:54:40|719578.3|717578.3|719051.5|718051.5|719578.5|718057.9|719044|717557.2|27
1635850490000|2021-11-02 10:54:50|719050.7|718050.7|719547.2|717547.2|719558.2|718054.7|719048.7|717533.9|24
1635850500000|2021-11-02 10:55:00|719546.8|717546.8|719031.7|718031.7|719549.4|718068.1|719031.7|717529.5|31
1635850510000|2021-11-02 10:55:10|719034.6|718034.6|718886.8|717886.8|719454.7|718038.3|718884.5|717404.2|33
1635850520000|2021-11-02 10:55:20|718885.4|717885.4|718871.5|717871.5|718888.9|717888.9|718853.1|717853.1|25
1635850530000|2021-11-02 10:55:30|719379.7|717379.7|719322.7|717322.7|719379.7|717884.2|718858.6|717317.5|29
1635850540000|2021-11-02 10:55:40|719322.4|717322.4|719317.4|717317.4|719347|717819.9|718819.9|717295.6|31
1635850550000|2021-11-02 10:55:50|719323.1|717323.1|719407.6|717407.6|719407.6|717901.6|718769.6|717280.7|30
1635850560000|2021-11-02 10:56:00|719420.2|717420.2|719430.4|717430.4|719476|717953.4|718946.6|717420.2|32
1635850570000|2021-11-02 10:56:10|719434.5|717434.5|719432.8|717432.8|719436.9|717436.9|719429.9|717429.9|22
1635850580000|2021-11-02 10:56:20|719430.3|717430.3|719373.4|717373.4|719431.1|717899.5|718883.2|717373.4|34
1635850590000|2021-11-02 10:56:30|719374.6|717374.6|718860.9|717860.9|719381.5|717873.4|718860.9|717342.7|20
1635850600000|2021-11-02 10:56:40|718858|717858|719299.2|717299.2|719316|717862.1|718845.2|717297.3|25
1635850610000|2021-11-02 10:56:50|718813|717813|719251.2|717251.2|719313.3|717823.9|718750.5|717251.2|33
1635850620000|2021-11-02 10:57:00|718741.4|717741.4|719208.3|717208.3|719237.6|717741.4|718741.4|717207|33
1635850630000|2021-11-02 10:57:10|719202.9|717202.9|718704.7|717704.7|719234.7|717719.4|718703.5|717198.7|35
1635850640000|2021-11-02 10:57:20|718704.8|717704.8|718689.9|717689.9|719200.5|717709.5|718689.9|717192.7|24
1635850650000|2021-11-02 10:57:30|719195.4|717195.4|719181.9|717181.9|719204.6|717709.4|718690.6|717181.9|32
1635850660000|2021-11-02 10:57:40|719182.4|717182.4|719092.8|717092.8|719182.4|717628.4|718601.8|717089.4|32
1635850670000|2021-11-02 10:57:50|719144.1|717144.1|719090.3|717090.3|719144.8|717597.1|718597.1|717069.8|38
1635850680000|2021-11-02 10:58:00|719090.2|717090.2|719113.2|717113.2|719143.2|717143.2|719086.5|717086.5|37
1635850690000|2021-11-02 10:58:10|719113.8|717113.8|719108.7|717108.7|719129.7|717129.7|719104.6|717104.6|34
1635850700000|2021-11-02 10:58:20|719110|717110|719072.9|717072.9|719110.6|717110.6|719067.7|717067.7|35
1635850710000|2021-11-02 10:58:30|719070.8|717070.8|719079.2|717079.2|719081|717081|719070.5|717070.5|26
1635850720000|2021-11-02 10:58:40|719072.8|717072.8|719069.3|717069.3|719082.5|717082.5|719069.3|717069.3|24
1635850730000|2021-11-02 10:58:50|719071.5|717071.5|719047.5|717047.5|719082.3|717558.9|718558.9|717039.9|25
1635850740000|2021-11-02 10:59:00|719048|717048|719032.1|717032.1|719048|717536.4|718507.1|717007.7|31
1635850750000|2021-11-02 10:59:10|719029.8|717029.8|718872.4|716872.4|719030.6|717526.8|718406.6|716872.4|28
1635850760000|2021-11-02 10:59:20|718894.7|716894.7|718835.4|716835.4|718894.7|717399|718322.5|716826.6|35
1635850770000|2021-11-02 10:59:30|718835.8|716835.8|718887.7|716887.7|718894.8|717398.4|718379.9|716835.1|36
1635850780000|2021-11-02 10:59:40|718883.1|716883.1|718838.2|716838.2|718897.3|716897.3|718833.9|716833.9|29
1635850790000|2021-11-02 10:59:50|718842.2|716842.2|718733.9|716733.9|718848.9|717319.3|718256.9|716726.9|35
1635850800000|2021-11-02 11:00:00|718732.1|716732.1|718536|716536|718732.1|717167.4|718155.5|716531.6|34
1635850810000|2021-11-02 11:00:10|718531.3|716531.3|718712.5|716712.5|718728.5|717185.6|718093.7|716531.3|37
1635850820000|2021-11-02 11:00:20|718712.8|716712.8|718815.8|716815.8|718817.5|716817.5|718712.8|716712.8|29
1635850830000|2021-11-02 11:00:30|718811.7|716811.7|718808.6|716808.6|718836.1|716836.1|718779|716779|36
1635850840000|2021-11-02 11:00:40|718806.6|716806.6|718827.1|716827.1|718827.1|716827.1|718806.6|716806.6|27
1635850850000|2021-11-02 11:00:50|718852|716852|718856.7|716856.7|718878.7|716878.7|718849.6|716849.6|29
1635850860000|2021-11-02 11:01:00|718815.9|716815.9|718811.7|716811.7|718816.8|716816.8|718772.8|716772.8|30
1635850870000|2021-11-02 11:01:10|718817.7|716817.7|718744.4|716744.4|718826.4|716826.4|718743.1|716743.1|33
1635850880000|2021-11-02 11:01:20|718737.2|716737.2|718778.8|716778.8|718793.7|716793.7|718733|716733|27
1635850890000|2021-11-02 11:01:30|718779.6|716779.6|718790.2|716790.2|718810.9|716810.9|718773.3|716773.3|25
1635850900000|2021-11-02 11:01:40|718791.1|716791.1|718806|716806|718808|716808|718778|716778|26
1635850910000|2021-11-02 11:01:50|718801.3|716801.3|718782.9|716782.9|718801.3|716801.3|718781.2|716781.2|24
1635850920000|2021-11-02 11:02:00|718783.5|716783.5|718791.1|716791.1|718796.4|716796.4|718762.7|716762.7|28
1635850930000|2021-11-02 11:02:10|718795.4|716795.4|718791.9|716791.9|718808.2|716808.2|718770.4|716770.4|32
1635850940000|2021-11-02 11:02:20|718773.9|716773.9|718750.5|716750.5|718779|716779|718748.1|716748.1|30
1635850950000|2021-11-02 11:02:30|718750.7|716750.7|718721.7|716721.7|718751.3|716751.3|718692.5|716692.5|30
1635850960000|2021-11-02 11:02:40|718728.5|716728.5|718729|716729|718744.4|716744.4|718719.4|716719.4|31
1635850970000|2021-11-02 11:02:50|718729.5|716729.5|718708.1|716708.1|718745.8|716745.8|718702.3|716702.3|30
1635850980000|2021-11-02 11:03:00|718706.1|716706.1|718716.2|716716.2|718726.5|716726.5|718705.7|716705.7|18
1635850990000|2021-11-02 11:03:10|718716.6|716716.6|718722.8|716722.8|718728.3|716728.3|718709.6|716709.6|36
1635851000000|2021-11-02 11:03:20|718726|716726|718734.4|716734.4|718737.9|716737.9|718705.8|716705.8|36
1635851010000|2021-11-02 11:03:30|718734.7|716734.7|718711|716711|718735.1|716735.1|718705.4|716705.4|31
1635851020000|2021-11-02 11:03:40|718715.5|716715.5|718723.5|716723.5|718725.2|716725.2|718694.7|716694.7|26
1635851030000|2021-11-02 11:03:50|718727.5|716727.5|718754.1|716754.1|718766.5|716766.5|718718.2|716718.2|28
1635851040000|2021-11-02 11:04:00|718756|716756|718672|716672|718761.4|717187|718187|716664.6|35
1635851050000|2021-11-02 11:04:10|718677.1|716677.1|718667.3|716667.3|718677.1|716677.1|718663.5|716663.5|19
1635851060000|2021-11-02 11:04:20|718667.7|716667.7|718515.4|716515.4|718671.2|717027.3|718027.3|716509.3|24
1635851070000|2021-11-02 11:04:30|718519.1|716519.1|718525.9|716525.9|718525.9|717022.1|718010.8|716511|29
1635851080000|2021-11-02 11:04:40|718527.4|716527.4|718718.6|716718.6|718718.6|716718.6|718512.4|716512.4|32
1635851090000|2021-11-02 11:04:50|718716|716716|717892.4|716892.4|718716|716950.7|717892.4|716366.4|37
1635851100000|2021-11-02 11:05:00|717889.2|716889.2|718356.5|716356.5|718415.9|716901.2|717880|716208.7|40
1635851110000|2021-11-02 11:05:10|718467.9|716467.9|718503.5|716503.5|718512.1|716512.1|718363.6|716363.6|39
1635851120000|2021-11-02 11:05:20|718504|716504|718425.1|716425.1|718521.1|716521.1|718423|716423|39
1635851130000|2021-11-02 11:05:30|718426.8|716426.8|718384.7|716384.7|718431.5|716893.5|717810|716287.3|40
1635851140000|2021-11-02 11:05:40|718391.9|716391.9|718657.4|716657.4|718667|716667|718391.9|716391.9|39
1635851150000|2021-11-02 11:05:50|718660.6|716660.6|718532.9|716532.9|718661.8|716661.8|718510.4|716510.4|39
1635851160000|2021-11-02 11:06:00|718535.4|716535.4|718550.9|716550.9|718566.1|716566.1|718530.7|716530.7|37
1635851170000|2021-11-02 11:06:10|718559.8|716559.8|718558.8|716558.8|718589.9|717035.2|718035.2|716522.6|32
1635851180000|2021-11-02 11:06:20|718532.2|716532.2|718704.7|716704.7|718717|716717|718532.2|716532.2|40
1635851190000|2021-11-02 11:06:30|718704|716704|718815.9|716815.9|718827.6|716827.6|718704|716704|40
1635851200000|2021-11-02 11:06:40|718819.2|716819.2|718890|716890|718893.4|716893.4|718815.5|716815.5|40
1635851210000|2021-11-02 11:06:50|718891.6|716891.6|718961.7|716961.7|718968|717453|718390.5|716875.3|38
1635851220000|2021-11-02 11:07:00|718956.7|716956.7|719032.6|717032.6|719044.8|717490.5|718481|716931.4|37
1635851230000|2021-11-02 11:07:10|719037.1|717037.1|719046.7|717046.7|719057.7|717546.9|718520.8|717033|35
1635851240000|2021-11-02 11:07:20|719054.7|717054.7|719128.8|717128.8|719142.2|717610.6|718587.1|717054.7|28
1635851250000|2021-11-02 11:07:30|719129.4|717129.4|718666.1|717666.1|719162.7|717666.1|718647.4|717041.7|36
1635851260000|2021-11-02 11:07:40|719162.6|717162.6|719176|717176|719219.2|717717.3|718662.2|717156.9|37
1635851270000|2021-11-02 11:07:50|719185.3|717185.3|719183.8|717183.8|719188|717188|719177.3|717177.3|22
1635851280000|2021-11-02 11:08:00|719186.9|717186.9|719265.8|717265.8|719266.7|717702.1|718662.8|717186.9|37
1635851290000|2021-11-02 11:08:10|719266|717266|719247.6|717247.6|719266|717266|719243.9|717243.9|25
1635851300000|2021-11-02 11:08:20|719245.6|717245.6|719140.1|717140.1|719247|717247|719137.7|717137.7|34
1635851310000|2021-11-02 11:08:30|719135.8|717135.8|719100.7|717100.7|719140.4|717609.2|718581.6|717089.8|36
1635851320000|2021-11-02 11:08:40|719106.3|717106.3|718560.3|717560.3|719106.6|717610|718556.9|717097|35
1635851330000|2021-11-02 11:08:50|718562|717562|718574.9|717574.9|719116.9|717626.2|718562|717075.8|35
1635851340000|2021-11-02 11:09:00|718575.9|717575.9|718565.4|717565.4|718584.3|717584.3|718564.4|717564.4|36
1635851350000|2021-11-02 11:09:10|718580.6|717580.6|718610.4|717610.4|719101.7|717622|718538.5|717101.7|35
1635851360000|2021-11-02 11:09:20|718604.1|717604.1|719103.4|717103.4|719111.7|717604.1|718567.1|717081.4|31
1635851370000|2021-11-02 11:09:30|719133.5|717133.5|719172.2|717172.2|719202.1|717202.1|719125.7|717125.7|37
1635851380000|2021-11-02 11:09:40|719190.1|717190.1|719190.5|717190.5|719214.7|717214.7|719173.6|717173.6|37
1635851390000|2021-11-02 11:09:50|719189.3|717189.3|719236.3|717236.3|719239.6|717239.6|719188.2|717188.2|35
1635851400000|2021-11-02 11:10:00|719236.4|717236.4|719207.6|717207.6|719256.5|717256.5|719201.9|717201.9|35
1635851410000|2021-11-02 11:10:10|719206|717206|719170.4|717170.4|719257.9|717257.9|719167.6|717167.6|35
1635851420000|2021-11-02 11:10:20|719170.1|717170.1|718593.7|717593.7|719170.1|717633.1|718588.5|717092.8|34
1635851430000|2021-11-02 11:10:30|718603.7|717603.7|719110.5|717110.5|719110.5|717645.7|718597.1|717110.5|37
1635851440000|2021-11-02 11:10:40|719116.5|717116.5|718696.1|717696.1|719130.1|717707.7|718638.6|717107.8|40
1635851450000|2021-11-02 11:10:50|718696.4|717696.4|719146.2|717146.2|719146.2|717703.6|718649.1|717142.9|36
1635851460000|2021-11-02 11:11:00|719155.7|717155.7|719203.9|717203.9|719211.2|717680.6|718676.3|717155.7|38
1635851470000|2021-11-02 11:11:10|719205.3|717205.3|719118.2|717118.2|719247|717643.3|718643.3|717118|39
1635851480000|2021-11-02 11:11:20|719118.6|717118.6|719143.3|717143.3|719154.9|717154.9|719110.5|717110.5|31
1635851490000|2021-11-02 11:11:30|719143.5|717143.5|719142.4|717142.4|719147.1|717147.1|719140.5|717140.5|26
1635851500000|2021-11-02 11:11:40|719141.9|717141.9|719139.9|717139.9|719161.8|717161.8|719139.9|717139.9|25
1635851510000|2021-11-02 11:11:50|719152.6|717152.6|719159|717159|719170.1|717170.1|719149.3|717149.3|23
1635851520000|2021-11-02 11:12:00|719162.3|717162.3|719263.3|717263.3|719293.1|717691|718668.4|717143.4|32
1635851530000|2021-11-02 11:12:10|719263|717263|718786.1|717786.1|719295.8|717794.5|718786.1|717252|36
1635851540000|2021-11-02 11:12:20|718781.5|717781.5|719223.5|717223.5|719270.5|717782.5|718763.5|717205.1|34
1635851550000|2021-11-02 11:12:30|719223.6|717223.6|718784.8|717784.8|719292.1|717784.8|718779.7|717223.6|36
1635851560000|2021-11-02 11:12:40|718791.7|717791.7|719426.2|717426.2|719426.8|717839.7|718791.7|717275.3|35
1635851570000|2021-11-02 11:12:50|719429.5|717429.5|719383|717383|719457.6|717837.8|718837.8|717324.2|40
1635851580000|2021-11-02 11:13:00|719394.9|717394.9|719374.9|717374.9|719450.9|717450.9|719352.6|717352.6|40
1635851590000|2021-11-02 11:13:10|719374.1|717374.1|719367.9|717367.9|719410|717410|719366.5|717366.5|38
1635851600000|2021-11-02 11:13:20|719368|717368|719285|717285|719374.6|717374.6|719278.2|717278.2|37
1635851610000|2021-11-02 11:13:30|719287.5|717287.5|719353|717353|719370|717370|719283.9|717283.9|39
1635851620000|2021-11-02 11:13:40|719345.6|717345.6|719589.8|717589.8|719589.8|717971.6|718971.6|717340.5|38
1635851630000|2021-11-02 11:13:50|719587.7|717587.7|719274.3|717274.3|719589.6|717976.3|718976.3|717274.3|39
1635851640000|2021-11-02 11:14:00|719296.3|717296.3|719313.5|717313.5|719352.3|717352.3|719258.3|717258.3|38
1635851650000|2021-11-02 11:14:10|719323|717323|719325.6|717325.6|719335.3|717335.3|719312.8|717312.8|37
1635851660000|2021-11-02 11:14:20|719312.3|717312.3|719324.3|717324.3|719331.6|717331.6|719300.2|717300.2|32
1635851670000|2021-11-02 11:14:30|719329.5|717329.5|719325.3|717325.3|719339.2|717339.2|719317.5|717317.5|32
1635851680000|2021-11-02 11:14:40|719324.3|717324.3|719308.4|717308.4|719359.8|717359.8|719283.5|717283.5|38
1635851690000|2021-11-02 11:14:50|719329|717329|719290.2|717290.2|719347.5|717347.5|719276.1|717276.1|37
1635851700000|2021-11-02 11:15:00|719289.1|717289.1|719417.5|717417.5|719491.7|717763.1|718762.9|717232.9|40
1635851710000|2021-11-02 11:15:10|719424.8|717424.8|719400.2|717400.2|719444.4|717444.4|719386.3|717386.3|38
1635851720000|2021-11-02 11:15:20|719425.2|717425.2|719425|717425|719430|717430|719372.7|717372.7|37
1635851730000|2021-11-02 11:15:30|719426.4|717426.4|719409.5|717409.5|719431.8|717431.8|719355.6|717355.6|39
1635851740000|2021-11-02 11:15:40|719409.4|717409.4|719445.5|717445.5|719445.5|717445.5|719409.3|717409.3|35
1635851750000|2021-11-02 11:15:50|719433|717433|719573.7|717573.7|719585.6|717585.6|719433|717433|33
1635851760000|2021-11-02 11:16:00|719581|717581|719635.2|717635.2|719645.5|718101.7|719101.7|717558.1|34
1635851770000|2021-11-02 11:16:10|719654.1|717654.1|719735.6|717735.6|719748.9|718251.1|719178.5|717630.1|32
1635851780000|2021-11-02 11:16:20|719740.3|717740.3|719714.3|717714.3|719752.3|718228.9|719220.4|717703.3|35
1635851790000|2021-11-02 11:16:30|719698.6|717698.6|719692.8|717692.8|719717.2|717717.2|719679.1|717679.1|30
1635851800000|2021-11-02 11:16:40|719697.3|717697.3|719681.4|717681.4|719735.4|718227.5|719172.3|717674.4|35
1635851810000|2021-11-02 11:16:50|719681.1|717681.1|719759.7|717759.7|719765.3|718266.4|719261.5|717681.1|36
1635851820000|2021-11-02 11:17:00|719760.8|717760.8|719938.9|717938.9|719938.9|718312|719280.5|717741.6|37
1635851830000|2021-11-02 11:17:10|719929.6|717929.6|719921.1|717921.1|719957.1|717957.1|719876.3|717876.3|39
1635851840000|2021-11-02 11:17:20|719931.2|717931.2|720020.2|718020.2|720050.2|718531.1|719531.1|717931.2|40
1635851850000|2021-11-02 11:17:30|720017.7|718017.7|719557|718557|720083.1|718578.8|719557|718015.5|37
1635851860000|2021-11-02 11:17:40|719558.3|718558.3|720200.6|718200.6|720204|718617.7|719547.7|718037.7|40
1635851870000|2021-11-02 11:17:50|720198.1|718198.1|719604.2|718604.2|720203.7|718680.1|719604.2|718097.5|40
1635851880000|2021-11-02 11:18:00|719601.9|718601.9|719671.4|718671.4|720193.5|718695.5|719598.6|718103.9|38
1635851890000|2021-11-02 11:18:10|719670.3|718670.3|719643.1|718643.1|720159.5|718670.3|719593.5|718109.6|38
1635851900000|2021-11-02 11:18:20|719642.5|718642.5|719656.9|718656.9|720148.4|718660.5|719598.9|718100.9|40
1635851910000|2021-11-02 11:18:30|719658.5|718658.5|720107.7|718107.7|720107.7|718659.1|719595.2|718107.7|37
1635851920000|2021-11-02 11:18:40|720108.6|718108.6|720177.6|718177.6|720180.4|718684.6|719656.6|718108.6|33
1635851930000|2021-11-02 11:18:50|720178.3|718178.3|720275|718275|720278.7|718771.6|719742.9|718178.3|36
1635851940000|2021-11-02 11:19:00|720277.3|718277.3|720304|718304|720315|718315|720274.7|718274.7|37
1635851950000|2021-11-02 11:19:10|720299.5|718299.5|720315.6|718315.6|720315.6|718793.5|719788|718283.1|28
1635851960000|2021-11-02 11:19:20|720296.2|718296.2|720154.2|718154.2|720305.6|718733.3|719633.1|718085.1|39
1635851970000|2021-11-02 11:19:30|720136.1|718136.1|720044.1|718044.1|720138.2|718565.4|719565.2|718042.2|38
1635851980000|2021-11-02 11:19:40|720015.6|718015.6|720002.7|718002.7|720034.1|718034.1|719970.1|717970.1|40
1635851990000|2021-11-02 11:19:50|719997.4|717997.4|720028.5|718028.5|720043.3|718043.3|719986.5|717986.5|33
1635852000000|2021-11-02 11:20:00|720025.8|718025.8|719880.8|717880.8|720033.7|718033.7|719870.7|717870.7|36
1635852010000|2021-11-02 11:20:10|719880.5|717880.5|719864.3|717864.3|719892.5|717892.5|719860.7|717860.7|34
1635852020000|2021-11-02 11:20:20|719864.8|717864.8|719862.1|717862.1|719867.2|717867.2|719849.3|717849.3|36
1635852030000|2021-11-02 11:20:30|719867.4|717867.4|719846.8|717846.8|719905.1|718428.5|719428.5|717846|34
1635852040000|2021-11-02 11:20:40|719846.3|717846.3|719174.3|718174.3|719854.6|718302|719165.4|717680.7|38
1635852050000|2021-11-02 11:20:50|719177.4|718177.4|719686.6|717686.6|719696.8|718190.9|719171.1|717666.5|37
1635852060000|2021-11-02 11:21:00|719685.7|717685.7|719134.3|718134.3|719729.4|718239|719134.3|717638.3|37
1635852070000|2021-11-02 11:21:10|719134.9|718134.9|719637.9|717637.9|719648.9|718142.3|719131.1|717627|34
1635852080000|2021-11-02 11:21:20|719641.4|717641.4|719147.3|718147.3|719649.2|718150.6|719146.2|717635.6|31
1635852090000|2021-11-02 11:21:30|719148.2|718148.2|719635.9|717635.9|719647.2|718154.3|719135.1|717635.9|33
1635852100000|2021-11-02 11:21:40|719636.1|717636.1|719605.7|717605.7|719643.9|718105.6|719076.9|717595.5|37
1635852110000|2021-11-02 11:21:50|719596.9|717596.9|719545.9|717545.9|719607.5|718089.9|719071.2|717537.8|34
1635852120000|2021-11-02 11:22:00|719536|717536|719546.9|717546.9|719593.8|718047.1|719021.3|717536|37
1635852130000|2021-11-02 11:22:10|719553.7|717553.7|719580.4|717580.4|719600|717600|719553.7|717553.7|36
1635852140000|2021-11-02 11:22:20|719569.9|717569.9|719563.3|717563.3|719626.9|717626.9|719560.3|717560.3|32
1635852150000|2021-11-02 11:22:30|719545.7|717545.7|719523.1|717523.1|719552.7|718011.8|719011.8|717494.1|33
1635852160000|2021-11-02 11:22:40|719527.3|717527.3|719491.6|717491.6|719527.3|718001.2|718991.7|717490.5|28
1635852170000|2021-11-02 11:22:50|719492.1|717492.1|719464.6|717464.6|719536.7|718029.8|719003|717464.6|30
1635852180000|2021-11-02 11:23:00|719471.9|717471.9|719568|717568|719590.1|718081.2|719047.8|717461.2|36
1635852190000|2021-11-02 11:23:10|719567.9|717567.9|719056.1|718056.1|719572.6|718060.1|719044.5|717567.9|34
1635852200000|2021-11-02 11:23:20|719057.9|718057.9|719081.4|718081.4|719085.6|718085.6|719046.1|718046.1|29
1635852210000|2021-11-02 11:23:30|719078.6|718078.6|719076.6|718076.6|719578.5|718083|719064.3|717563.2|26
1635852220000|2021-11-02 11:23:40|719078|718078|719524.1|717524.1|719546.3|718088.5|718989.5|717512.3|34
1635852230000|2021-11-02 11:23:50|719524.6|717524.6|719547.3|717547.3|719568.1|718054|719039.1|717521.5|33
1635852240000|2021-11-02 11:24:00|719551.4|717551.4|719031.6|718031.6|719567.1|718045.8|719031.6|717526.1|33
1635852250000|2021-11-02 11:24:10|719531|717531|719028.6|718028.6|719531|718039.2|719003.9|717519.3|34
1635852260000|2021-11-02 11:24:20|719020.7|718020.7|719016.9|718016.9|719025.5|718025.5|718999.8|717999.8|27
1635852270000|2021-11-02 11:24:30|719009.6|718009.6|719496.9|717496.9|719504.1|718016.5|718949.1|717398.5|37
1635852280000|2021-11-02 11:24:40|719493.8|717493.8|719517.5|717517.5|719531.2|717531.2|719493.8|717493.8|27
1635852290000|2021-11-02 11:24:50|719519.2|717519.2|719495.4|717495.4|719521.7|717521.7|719495.4|717495.4|26
1635852300000|2021-11-02 11:25:00|719495.5|717495.5|719545.9|717545.9|719548.8|717548.8|719494.4|717494.4|29
1635852310000|2021-11-02 11:25:10|719545.4|717545.4|719021.1|718021.1|719635.6|718129.1|719011.5|717533.7|29
1635852320000|2021-11-02 11:25:20|719014.3|718014.3|719498|717498|719501.9|718014.3|718983.9|717471.9|35
1635852330000|2021-11-02 11:25:30|719496.6|717496.6|719568.6|717568.6|719571.9|718079|719028.8|717496.6|39
1635852340000|2021-11-02 11:25:40|719558.3|717558.3|719470.8|717470.8|719558.3|717558.3|719469.4|717469.4|38
1635852350000|2021-11-02 11:25:50|719472.5|717472.5|719047.2|718047.2|719478.4|718052.3|719021.2|717470.6|35
1635852360000|2021-11-02 11:26:00|719044.3|718044.3|719034.1|718034.1|719540.5|718045.5|719032|717530.2|30
1635852370000|2021-11-02 11:26:10|719035.3|718035.3|719544.2|717544.2|719551.1|718035.3|719022.9|717541.7|29
1635852380000|2021-11-02 11:26:20|719543.7|717543.7|719538.6|717538.6|719545.3|717545.3|719533.9|717533.9|26
1635852390000|2021-11-02 11:26:30|719527.1|717527.1|719027.5|718027.5|719527.1|718029.2|719018.4|717527.1|25
1635852400000|2021-11-02 11:26:40|719024.8|718024.8|719528.2|717528.2|719531|718024.8|719021.1|717521.8|23
1635852410000|2021-11-02 11:26:50|719527.7|717527.7|719067.3|718067.3|719528|718068.4|719022.4|717522.6|26
1635852420000|2021-11-02 11:27:00|719066.6|718066.6|719593.5|717593.5|719603|718087.9|719062.8|717557.4|32
1635852430000|2021-11-02 11:27:10|719592.1|717592.1|719568.2|717568.2|719596.7|717596.7|719555.3|717555.3|23
1635852440000|2021-11-02 11:27:20|719567|717567|719562.7|717562.7|719567|717567|719557.9|717557.9|21
1635852450000|2021-11-02 11:27:30|719562.8|717562.8|718932.3|717932.3|719564.9|717956.1|718917.9|717530.3|30
1635852460000|2021-11-02 11:27:40|718939.2|717939.2|718922|717922|718941.6|717941.6|718920.9|717920.9|31
1635852470000|2021-11-02 11:27:50|719419.1|717419.1|719280.3|717280.3|719419.1|717819.1|718819.1|717275.9|28
1635852480000|2021-11-02 11:28:00|719287.9|717287.9|718829.6|717829.6|719331|717830.8|718829.6|717287.9|33
1635852490000|2021-11-02 11:28:10|718838.2|717838.2|719266.4|717266.4|719304.5|717850.4|718762.2|717255.3|38
1635852500000|2021-11-02 11:28:20|719270.8|717270.8|718770.6|717770.6|719270.8|717773.2|718768.6|717266.6|22
1635852510000|2021-11-02 11:28:30|718770.7|717770.7|718768.8|717768.8|718771.7|717771.7|718766|717766|17
1635852520000|2021-11-02 11:28:40|718767.6|717767.6|718761.8|717761.8|718769.2|717769.2|718746.2|717746.2|24
1635852530000|2021-11-02 11:28:50|718762|717762|718725|717725|718766.1|717766.1|718724.4|717724.4|38
1635852540000|2021-11-02 11:29:00|718615.8|717615.8|718613.4|717613.4|719095.3|717616.3|718594.4|717081.6|35
1635852550000|2021-11-02 11:29:10|718614.3|717614.3|718723.4|717723.4|718741.7|717741.7|718614.2|717614.2|24
1635852560000|2021-11-02 11:29:20|718722.2|717722.2|719190.5|717190.5|719195.7|717722.2|718668.9|717177.4|39
1635852570000|2021-11-02 11:29:30|719191.3|717191.3|719163.7|717163.7|719191.3|717670.9|718666.1|717152.6|35
1635852580000|2021-11-02 11:29:40|719165.4|717165.4|718580.1|717580.1|719165.4|717583.4|718551.7|717060.9|35
1635852590000|2021-11-02 11:29:50|718581.1|717581.1|719148|717148|719168.5|717617|718562|717066.6|36
1635852600000|2021-11-02 11:30:00|719147.1|717147.1|719216.3|717216.3|719217.4|717710.3|718672.2|717143.4|35
1635852610000|2021-11-02 11:30:10|719215.6|717215.6|718766.2|717766.2|719257.9|717773.2|718736.8|717215.6|23
1635852620000|2021-11-02 11:30:20|718766.9|717766.9|719346.9|717346.9|719370.3|717832.2|718766.9|717304|28
1635852630000|2021-11-02 11:30:30|719335.7|717335.7|719218.3|717218.3|719335.7|717782.9|718782.9|717210.8|36
1635852640000|2021-11-02 11:30:40|719220.6|717220.6|719245.2|717245.2|719257.4|717257.4|719216.9|717216.9|32
1635852650000|2021-11-02 11:30:50|719247.9|717247.9|718711|717711|719250.1|717711|718707.1|717199.3|37
1635852660000|2021-11-02 11:31:00|718711.7|717711.7|718738.7|717738.7|719239.7|717742.9|718711.7|717227|34
1635852670000|2021-11-02 11:31:10|718738.6|717738.6|718737.9|717737.9|718747.8|717747.8|718720|717720|35
1635852680000|2021-11-02 11:31:20|718755.8|717755.8|718779.9|717779.9|719272.5|717791|718755.8|717253|31
1635852690000|2021-11-02 11:31:30|718772.5|717772.5|718733.1|717733.1|719237.8|717773.5|718728.6|717203|33
1635852700000|2021-11-02 11:31:40|718732.1|717732.1|718741.4|717741.4|718750.7|717750.7|718730.2|717730.2|26
1635852710000|2021-11-02 11:31:50|718742.5|717742.5|718737.3|717737.3|718755.1|717755.1|718732.2|717732.2|25
1635852720000|2021-11-02 11:32:00|718748|717748|718749.3|717749.3|718754.2|717754.2|718742.1|717742.1|24
1635852730000|2021-11-02 11:32:10|718750.6|717750.6|719248.9|717248.9|719272.2|717805|718748.6|717248.4|24
1635852740000|2021-11-02 11:32:20|719253.8|717253.8|718753.6|717753.6|719253.8|717772.4|718753.6|717253.8|25
1635852750000|2021-11-02 11:32:30|718752.2|717752.2|718761.2|717761.2|718766.5|717766.5|718742.6|717742.6|26
1635852760000|2021-11-02 11:32:40|718765.2|717765.2|718761.5|717761.5|718765.2|717765.2|718754.2|717754.2|22
1635852770000|2021-11-02 11:32:50|718762.7|717762.7|718765.2|717765.2|718770.6|717770.6|718756|717756|23
1635852780000|2021-11-02 11:33:00|718765.8|717765.8|718761.5|717761.5|718767.7|717767.7|718759.5|717759.5|29
1635852790000|2021-11-02 11:33:10|718761.7|717761.7|718757.4|717757.4|718774.4|717774.4|718750.3|717750.3|27
1635852800000|2021-11-02 11:33:20|718763.2|717763.2|718765.4|717765.4|718771|717771|718752.5|717752.5|28
1635852810000|2021-11-02 11:33:30|718766.8|717766.8|718757.9|717757.9|719249|717766.8|718735.7|717249|27
1635852820000|2021-11-02 11:33:40|718758.1|717758.1|718870.5|717870.5|719346|717873.8|718744.6|717346|30
1635852830000|2021-11-02 11:33:50|718874.6|717874.6|718871.1|717871.1|718881|717881|718868.8|717868.8|23
1635852840000|2021-11-02 11:34:00|718871.8|717871.8|718875.9|717875.9|718877.9|717877.9|718869|717869|24
1635852850000|2021-11-02 11:34:10|718875.4|717875.4|718880.7|717880.7|719378.4|717885.7|718874.7|717366.8|20
1635852860000|2021-11-02 11:34:20|718881.1|717881.1|718911.7|717911.7|719380.6|717913.6|718881.1|717380.6|27
1635852870000|2021-11-02 11:34:30|718912.6|717912.6|718849.5|717849.5|719389.4|717917|718838.8|717373|32
1635852880000|2021-11-02 11:34:40|718852.8|717852.8|718863.9|717863.9|719354|717872.1|718847|717345.3|31
1635852890000|2021-11-02 11:34:50|718864.3|717864.3|718840.9|717840.9|719352|717864.3|718831.1|717341.6|27
1635852900000|2021-11-02 11:35:00|719351.8|717351.8|719326.6|717326.6|719361.6|717361.6|719308.9|717308.9|32
1635852910000|2021-11-02 11:35:10|718844.4|717844.4|719362.4|717362.4|719371.5|717875.2|718844.4|717347.2|34
1635852920000|2021-11-02 11:35:20|719363.7|717363.7|719354.6|717354.6|719365.5|717853.1|718853.1|717335.4|30
1635852930000|2021-11-02 11:35:30|719345.3|717345.3|718841.1|717841.1|719348.5|717850.1|718841.1|717341.4|32
1635852940000|2021-11-02 11:35:40|718840|717840|719336.7|717336.7|719339.6|717840|718839.5|717336.3|10
1635852950000|2021-11-02 11:35:50|719336.5|717336.5|719361|717361|719361.9|717361.9|719336.5|717336.5|19
1635852960000|2021-11-02 11:36:00|719360.3|717360.3|718879.1|717879.1|719368.5|717879.1|718856.3|717353.8|24
1635852970000|2021-11-02 11:36:10|718873.3|717873.3|718851.9|717851.9|719358.9|717873.3|718845.4|717358.9|21
1635852980000|2021-11-02 11:36:20|718851.2|717851.2|719349.8|717349.8|719349.8|717851.2|718835.5|717334.4|26
1635852990000|2021-11-02 11:36:30|719352.5|717352.5|718844.6|717844.6|719352.5|717847|718836.3|717352.5|28
1635853000000|2021-11-02 11:36:40|718842.8|717842.8|718818.4|717818.4|718842.8|717842.8|718812.8|717812.8|24
1635853010000|2021-11-02 11:36:50|718820.7|717820.7|718817.6|717817.6|718824.1|717824.1|718816.1|717816.1|20
1635853020000|2021-11-02 11:37:00|718816.9|717816.9|718826.3|717826.3|718826.4|717826.4|718816.4|717816.4|17
1635853030000|2021-11-02 11:37:10|718822.7|717822.7|718827|717827|718829.9|717829.9|718822.7|717822.7|13
1635853040000|2021-11-02 11:37:20|718828.3|717828.3|718828.1|717828.1|718830.1|717830.1|718825.8|717825.8|22
1635853050000|2021-11-02 11:37:30|718828.3|717828.3|718840.7|717840.7|718840.7|717840.7|718827.1|717827.1|24
1635853060000|2021-11-02 11:37:40|718841.1|717841.1|718842.6|717842.6|718844.6|717844.6|718836.7|717836.7|21
1635853070000|2021-11-02 11:37:50|718840.2|717840.2|718810.2|717810.2|718845.4|717845.4|718810.2|717810.2|19
1635853080000|2021-11-02 11:38:00|718814.4|717814.4|718936.2|716936.2|719250.6|717814.4|718601.8|716903.1|38
1635853090000|2021-11-02 11:38:10|718938.7|716938.7|718865.9|716865.9|718975.1|716975.1|718856.5|716856.5|38
1635853100000|2021-11-02 11:38:20|718877.1|716877.1|718824|716824|718888.8|716888.8|718821.5|716821.5|37
1635853110000|2021-11-02 11:38:30|718833|716833|718817|716817|718872.5|716872.5|718805.5|716805.5|34
1635853120000|2021-11-02 11:38:40|718783.2|716783.2|719114.4|717114.4|719166.5|717590|718315.3|716783.2|40
1635853130000|2021-11-02 11:38:50|719117.4|717117.4|719225.1|717225.1|719232.2|717658.3|718658.3|717117.3|36
1635853140000|2021-11-02 11:39:00|719225.6|717225.6|719152.4|717152.4|719225.6|717651.7|718648.3|717145.7|33
1635853150000|2021-11-02 11:39:10|719150.2|717150.2|719183.6|717183.6|719194.4|717194.4|719085.8|717085.8|31
1635853160000|2021-11-02 11:39:20|719183.8|717183.8|719141|717141|719183.8|717183.8|719135.2|717135.2|26
1635853170000|2021-11-02 11:39:30|719141.6|717141.6|719137|717137|719143|717143|719134|717134|22
1635853180000|2021-11-02 11:39:40|719133.4|717133.4|719110.3|717110.3|719135.6|717135.6|719085.1|717085.1|32
1635853190000|2021-11-02 11:39:50|719110.2|717110.2|719149.1|717149.1|719158.4|717158.4|719110.2|717110.2|34
1635853200000|2021-11-02 11:40:00|719159.4|717159.4|719123.2|717123.2|719159.4|717159.4|719120.9|717120.9|34
1635853210000|2021-11-02 11:40:10|719124.2|717124.2|719094|717094|719124.4|717124.4|719071.8|717071.8|26
1635853220000|2021-11-02 11:40:20|719093.3|717093.3|719072.7|717072.7|719094.5|717094.5|719068|717068|21
1635853230000|2021-11-02 11:40:30|719071.5|717071.5|718976.4|716976.4|719071.5|717071.5|718976.1|716976.1|32
1635853240000|2021-11-02 11:40:40|718976.8|716976.8|718885.2|716885.2|718988.1|717437.2|718437.2|716885.2|36
1635853250000|2021-11-02 11:40:50|718886.5|716886.5|718968.9|716968.9|718970.8|716970.8|718886.4|716886.4|37
1635853260000|2021-11-02 11:41:00|718968.5|716968.5|718874.5|716874.5|718985.4|716985.4|718874.1|716874.1|35
1635853270000|2021-11-02 11:41:10|718886.2|716886.2|718900.7|716900.7|718902.2|716902.2|718871.7|716871.7|29
1635853280000|2021-11-02 11:41:20|718896.7|716896.7|718875.3|716875.3|718898.3|717380.8|718322.5|716797.2|39
1635853290000|2021-11-02 11:41:30|718870|716870|718290|717290|718891.5|717290|718290|716764.2|35
1635853300000|2021-11-02 11:41:40|718792.1|716792.1|718762.5|716762.5|718814|716814|718755.8|716755.8|35
1635853310000|2021-11-02 11:41:50|718760.6|716760.6|718732.2|716732.2|718790.2|716790.2|718712.7|716712.7|35
1635853320000|2021-11-02 11:42:00|718729.2|716729.2|718590.1|716590.1|718739|717068.9|718065.1|716551|39
1635853330000|2021-11-02 11:42:10|718590.4|716590.4|718580.6|716580.6|718596.7|716596.7|718578.5|716578.5|31
1635853340000|2021-11-02 11:42:20|718580.5|716580.5|718548.2|716548.2|718582.9|717083.6|718035.5|716518.8|35
1635853350000|2021-11-02 11:42:30|718552.1|716552.1|718630.3|716630.3|718630.3|716630.3|718546.8|716546.8|35
1635853360000|2021-11-02 11:42:40|718623.2|716623.2|718174|717174|718663.2|717179.7|718166.4|716619.8|35
1635853370000|2021-11-02 11:42:50|718175|717175|718695.7|716695.7|718765|717194.2|718173.1|716695.7|33
1635853380000|2021-11-02 11:43:00|718691.8|716691.8|718785.1|716785.1|718788.2|717238.7|718238.7|716690|37
1635853390000|2021-11-02 11:43:10|718798.7|716798.7|718776.2|716776.2|718837.4|716837.4|718775.8|716775.8|35
1635853400000|2021-11-02 11:43:20|718774.9|716774.9|718709.6|716709.6|718774.9|716774.9|718709.6|716709.6|36
1635853410000|2021-11-02 11:43:30|718691|716691|718693.7|716693.7|718693.7|716693.7|718684|716684|20
1635853420000|2021-11-02 11:43:40|718690.8|716690.8|718672.4|716672.4|718690.8|716690.8|718671.1|716671.1|35
1635853430000|2021-11-02 11:43:50|718677.5|716677.5|718684.6|716684.6|718685.8|716685.8|718675.6|716675.6|28
1635853440000|2021-11-02 11:44:00|718682.8|716682.8|718613.8|716613.8|718682.8|717156.9|718149.2|716613.8|29
1635853450000|2021-11-02 11:44:10|718617|716617|718641.1|716641.1|718645.1|716645.1|718617|716617|29
1635853460000|2021-11-02 11:44:20|718644.8|716644.8|718644.4|716644.4|718646.8|716646.8|718635.5|716635.5|24
1635853470000|2021-11-02 11:44:30|718646.5|716646.5|718153.1|717153.1|718646.5|717170.6|718148|716642|22
1635853480000|2021-11-02 11:44:40|718152.4|717152.4|718148.9|717148.9|718153.4|717153.4|718147.4|717147.4|19
1635853490000|2021-11-02 11:44:50|718649.7|716649.7|718628|716628|718649.9|717132.7|718132.7|716625.7|28
1635853500000|2021-11-02 11:45:00|718627|716627|718120.8|717120.8|718629.3|717128|718120.4|716612.3|35
1635853510000|2021-11-02 11:45:10|718590.3|716590.3|718544.7|716544.7|718591.4|717075.9|718054.2|716544.5|40
1635853520000|2021-11-02 11:45:20|718544.2|716544.2|718575.3|716575.3|718575.3|716575.3|718538.5|716538.5|32
1635853530000|2021-11-02 11:45:30|718564.7|716564.7|718109.8|717109.8|718637.3|717109.8|718086.5|716564.7|37
1635853540000|2021-11-02 11:45:40|718112.5|717112.5|718141.7|717141.7|718642|717163.9|718104.4|716632.5|37
1635853550000|2021-11-02 11:45:50|718141.1|717141.1|718764.7|716764.7|718764.7|717148|718141.1|716643.2|40
1635853560000|2021-11-02 11:46:00|718775|716775|718684|716684|718779.8|717273.4|718263.2|716684|38
1635853570000|2021-11-02 11:46:10|718686.4|716686.4|718587.9|716587.9|718687.7|716687.7|718586.3|716586.3|39
1635853580000|2021-11-02 11:46:20|718597.4|716597.4|718583.6|716583.6|718615.3|716615.3|718583.5|716583.5|38
1635853590000|2021-11-02 11:46:30|718585.3|716585.3|718619.6|716619.6|718621.9|717092|718088.4|716584.5|36
1635853600000|2021-11-02 11:46:40|718622.5|716622.5|718708.9|716708.9|718725.9|716725.9|718622.5|716622.5|37
1635853610000|2021-11-02 11:46:50|718708.5|716708.5|718736.3|716736.3|718755.9|717230|718230|716705.9|32
1635853620000|2021-11-02 11:47:00|718731|716731|718758.3|716758.3|718762.5|716762.5|718725.7|716725.7|30
1635853630000|2021-11-02 11:47:10|718759.1|716759.1|718758.9|716758.9|718763.4|716763.4|718723.5|716723.5|29
1635853640000|2021-11-02 11:47:20|718759|716759|718782.2|716782.2|718784.7|716784.7|718756.3|716756.3|28
1635853650000|2021-11-02 11:47:30|718784.4|716784.4|718783|716783|718805.6|716805.6|718769.6|716769.6|32
1635853660000|2021-11-02 11:47:40|718791.5|716791.5|718698.6|716698.6|718791.5|716791.5|718690.5|716690.5|39
1635853670000|2021-11-02 11:47:50|718698.4|716698.4|718715.7|716715.7|718763.4|716763.4|718698.2|716698.2|37
1635853680000|2021-11-02 11:48:00|718710.4|716710.4|718758.4|716758.4|718782.6|716782.6|718681.1|716681.1|29
1635853690000|2021-11-02 11:48:10|718759.6|716759.6|718685|716685|718759.8|716759.8|718685|716685|32
1635853700000|2021-11-02 11:48:20|718683.9|716683.9|718742.1|716742.1|718743.1|716743.1|718683.9|716683.9|37
1635853710000|2021-11-02 11:48:30|718745.6|716745.6|718760.4|716760.4|718766.8|717236.5|718236.5|716744.2|29
1635853720000|2021-11-02 11:48:40|718759.9|716759.9|718598.1|716598.1|718770.1|717180.1|718172.4|716598.1|30
1635853730000|2021-11-02 11:48:50|718591.1|716591.1|717970.8|716970.8|718591.1|716985.3|717959.9|716489.5|36
1635853740000|2021-11-02 11:49:00|717980.6|716980.6|718008.7|717008.7|718519.7|717008.7|717962.4|716470.5|36
1635853750000|2021-11-02 11:49:10|718518.3|716518.3|717986.3|716986.3|718522.3|716993.9|717982.8|716486.8|32
1635853760000|2021-11-02 11:49:20|717982.9|716982.9|718518.3|716518.3|718534.5|716987.9|717982.9|716507.5|36
1635853770000|2021-11-02 11:49:30|718519.2|716519.2|718568.4|716568.4|718602|716602|718519.2|716519.2|37
1635853780000|2021-11-02 11:49:40|718567.5|716567.5|718619.1|716619.1|718619.1|716619.1|718567.5|716567.5|27
1635853790000|2021-11-02 11:49:50|718619|716619|718602.6|716602.6|718641.1|716641.1|718602.6|716602.6|30
1635853800000|2021-11-02 11:50:00|718590.7|716590.7|718534.6|716534.6|718603.3|717070.6|718070.6|716529.2|31
1635853810000|2021-11-02 11:50:10|718531.1|716531.1|718506.5|716506.5|718531.1|716531.1|718473.9|716473.9|29
1635853820000|2021-11-02 11:50:20|718508.1|716508.1|717978.8|716978.8|718509.1|716988.8|717977.8|716487.2|26
1635853830000|2021-11-02 11:50:30|717977.9|716977.9|718439.7|716439.7|718480.9|716978.4|717977.9|716433.8|29
1635853840000|2021-11-02 11:50:40|718449.4|716449.4|717975|716975|718507.9|716995.2|717965.5|716440.9|34
1635853850000|2021-11-02 11:50:50|717976|716976|717976.6|716976.6|717983.5|716983.5|717969.1|716969.1|30
1635853860000|2021-11-02 11:51:00|717981.5|716981.5|717976|716976|717983|716983|717969.4|716969.4|25
1635853870000|2021-11-02 11:51:10|717982.3|716982.3|718529|716529|718565.2|717043.3|717969.6|716525.3|30
1635853880000|2021-11-02 11:51:20|718526.2|716526.2|718528|716528|718570.8|716570.8|718522.7|716522.7|38
1635853890000|2021-11-02 11:51:30|718528.6|716528.6|718043.2|717043.2|718541.7|717044.2|718032.2|716527.7|29
1635853900000|2021-11-02 11:51:40|718040.3|717040.3|718541.6|716541.6|718544.7|717046.1|718036.9|716541.6|26
1635853910000|2021-11-02 11:51:50|718541.9|716541.9|717924.3|716924.3|718543|716950.3|717924.3|716425.6|29
1635853920000|2021-11-02 11:52:00|717924.4|716924.4|718416.9|716416.9|718416.9|716928.8|717823.4|716320.7|28
1635853930000|2021-11-02 11:52:10|717945|716945|717943.5|716943.5|718457.4|716968.7|717934.5|716434.7|39
1635853940000|2021-11-02 11:52:20|717942.6|716942.6|718060.2|717060.2|718546.2|717063|717938.1|716480.3|37
1635853950000|2021-11-02 11:52:30|718054.4|717054.4|718618.6|716618.6|718623.4|717142.8|718052.8|716612|38
1635853960000|2021-11-02 11:52:40|718619.9|716619.9|718601.7|716601.7|718621.8|716621.8|718595.7|716595.7|38
1635853970000|2021-11-02 11:52:50|718600.6|716600.6|718566.4|716566.4|718610.5|716610.5|718566.4|716566.4|33
1635853980000|2021-11-02 11:53:00|718569.9|716569.9|718647.6|716647.6|718647.6|717086|718079.4|716561.4|35
1635853990000|2021-11-02 11:53:10|718197.7|717197.7|718220.5|717220.5|718712.7|717220.5|718197.7|716698.2|33
1635854000000|2021-11-02 11:53:20|718211.4|717211.4|718693.2|716693.2|718708.7|717211.4|718207.7|716673.1|32
1635854010000|2021-11-02 11:53:30|718693.9|716693.9|718677.8|716677.8|718697.9|716697.9|718676.6|716676.6|35
1635854020000|2021-11-02 11:53:40|718687.3|716687.3|718661.8|716661.8|718688.5|717159.1|718159.1|716651.8|37
1635854030000|2021-11-02 11:53:50|718642.9|716642.9|718704.5|716704.5|718724.1|716724.1|718642.9|716642.9|36
1635854040000|2021-11-02 11:54:00|718700.6|716700.6|718751.5|716751.5|718770|716770|718700.6|716700.6|37
1635854050000|2021-11-02 11:54:10|718748.4|716748.4|718641.7|716641.7|718753.3|717192|718182.8|716641.7|34
1635854060000|2021-11-02 11:54:20|718144.5|717144.5|718184.7|717184.7|718707.2|717206.4|718140.8|716639.9|35
1635854070000|2021-11-02 11:54:30|718185.5|717185.5|718726.4|716726.4|718731.1|717222.3|718183.2|716699|27
1635854080000|2021-11-02 11:54:40|718730.2|716730.2|718710.5|716710.5|718731|716731|718683|716683|37
1635854090000|2021-11-02 11:54:50|718711.7|716711.7|718691.3|716691.3|718712.3|717182.9|718176.9|716669.8|29
1635854100000|2021-11-02 11:55:00|718689.5|716689.5|718550.5|716550.5|718693.4|716693.4|718550.5|716550.5|38
1635854110000|2021-11-02 11:55:10|718541.5|716541.5|718523.1|716523.1|718567.3|716567.3|718523.1|716523.1|38
1635854120000|2021-11-02 11:55:20|718522.4|716522.4|718572.5|716572.5|718583.1|716583.1|718522.4|716522.4|34
1635854130000|2021-11-02 11:55:30|718560|716560|718474.7|716474.7|718569.8|716569.8|718474.6|716474.6|35
1635854140000|2021-11-02 11:55:40|718473.3|716473.3|717996.8|716996.8|718493.7|717012.4|717987.4|716469.8|29
1635854150000|2021-11-02 11:55:50|718001.9|717001.9|718502.4|716502.4|718502.4|717004.6|717999.5|716495.4|20
1635854160000|2021-11-02 11:56:00|718500.3|716500.3|718498.1|716498.1|718501.9|716501.9|718496.8|716496.8|20
1635854170000|2021-11-02 11:56:10|718497.9|716497.9|717764.5|716764.5|718501|716837.7|717755.1|716256.8|27
1635854180000|2021-11-02 11:56:20|717752.9|716752.9|717739.9|716739.9|718289.3|716775.7|717739.9|716252.6|35
1635854190000|2021-11-02 11:56:30|718226.9|716226.9|718242.2|716242.2|718293.1|716792.8|717730.5|716226.9|39
1635854200000|2021-11-02 11:56:40|717751.2|716751.2|718230.8|716230.8|718230.9|716753.4|717728.1|716223|32
1635854210000|2021-11-02 11:56:50|718233.9|716233.9|718230.4|716230.4|718241.1|716241.1|718226.1|716226.1|30
1635854220000|2021-11-02 11:57:00|718230.3|716230.3|718162.8|716162.8|718234|716584.6|717584.6|716049|35
1635854230000|2021-11-02 11:57:10|718162.6|716162.6|718098.2|716098.2|718162.6|716162.6|718047.3|716047.3|35
1635854240000|2021-11-02 11:57:20|718095.5|716095.5|717881.4|715881.4|718098.3|716098.3|717875.9|715875.9|35
1635854250000|2021-11-02 11:57:30|717862.9|715862.9|717811.5|715811.5|717893.1|715893.1|717788.6|715788.6|39
1635854260000|2021-11-02 11:57:40|717831.7|715831.7|717796.1|715796.1|717842.8|715842.8|717716.3|715716.3|39
1635854270000|2021-11-02 11:57:50|717797.1|715797.1|717826.1|715826.1|717828.9|715828.9|717779.7|715779.7|37
1635854280000|2021-11-02 11:58:00|717829.1|715829.1|718066.6|716066.6|718066.6|716066.6|717828.9|715828.9|39
1635854290000|2021-11-02 11:58:10|718060.8|716060.8|718035.4|716035.4|718077|716077|718017.8|716017.8|38
1635854300000|2021-11-02 11:58:20|718034.9|716034.9|717881.6|715881.6|718036.4|716036.4|717881.6|715881.6|37
1635854310000|2021-11-02 11:58:30|717885|715885|717971.7|715971.7|717971.7|715971.7|717885|715885|34
1635854320000|2021-11-02 11:58:40|717953.3|715953.3|717853.3|715853.3|717996.5|715996.5|717841.9|715841.9|35
1635854330000|2021-11-02 11:58:50|717867.6|715867.6|717752|715752|717867.6|715867.6|717673.9|715673.9|33
1635854340000|2021-11-02 11:59:00|717753.5|715753.5|717739.4|715739.4|717775.8|716266.8|717266.8|715729.6|33
1635854350000|2021-11-02 11:59:10|717738.4|715738.4|717792.2|715792.2|717804|716295.4|717271.8|715738.4|35
1635854360000|2021-11-02 11:59:20|717791.5|715791.5|717962.1|715962.1|718048.4|716295.3|717295.3|715787.7|38
1635854370000|2021-11-02 11:59:30|717970.9|715970.9|717999.6|715999.6|718002.2|716002.2|717970.4|715970.4|35
1635854380000|2021-11-02 11:59:40|718004.9|716004.9|717916.6|715916.6|718027.4|716394.6|717394.6|715882|37
1635854390000|2021-11-02 11:59:50|717918.3|715918.3|717886.5|715886.5|717922.9|715922.9|717878.3|715878.3|38
1635854400000|2021-11-02 12:00:00|717883.2|715883.2|717850.4|715850.4|717891.1|715891.1|717828.5|715828.5|36
1635854410000|2021-11-02 12:00:10|717848.2|715848.2|717855.2|715855.2|717885.6|716375.5|717375.5|715804.2|37
1635854420000|2021-11-02 12:00:20|717854.2|715854.2|717791.7|715791.7|717858.6|715858.6|717767.4|715767.4|37
1635854430000|2021-11-02 12:00:30|717778.3|715778.3|717790.8|715790.8|717812.2|716318.9|717290.5|715768.8|38
1635854440000|2021-11-02 12:00:40|717791.9|715791.9|717066.1|716066.1|717795.4|716157.2|717066.1|715746.7|37
1635854450000|2021-11-02 12:00:50|717563.4|715563.4|717550.9|715550.9|717583.2|716076.5|717059.4|715546.9|38
1635854460000|2021-11-02 12:01:00|717548.1|715548.1|717031.4|716031.4|717572.5|716031.4|717024.4|715510.1|40
1635854470000|2021-11-02 12:01:10|717458.8|715458.8|717456.6|715456.6|717479.1|715479.1|717434.8|715434.8|38
1635854480000|2021-11-02 12:01:20|717455.8|715455.8|717438|715438|717463.5|715463.5|717431.8|715431.8|34
1635854490000|2021-11-02 12:01:30|717444.2|715444.2|717506|715506|717511.5|715511.5|717436.6|715436.6|39
1635854500000|2021-11-02 12:01:40|717507.9|715507.9|717512.8|715512.8|717552.2|716053.7|717053.7|715502.1|40
1635854510000|2021-11-02 12:01:50|717529.7|715529.7|717446.3|715446.3|717529.7|715529.7|717427|715427|34
1635854520000|2021-11-02 12:02:00|717444.7|715444.7|717436.3|715436.3|717459|715459|717426.5|715426.5|39
1635854530000|2021-11-02 12:02:10|717425.4|715425.4|717411.9|715411.9|717441.5|715908.3|716871.1|715356|34
1635854540000|2021-11-02 12:02:20|717433.6|715433.6|717387.7|715387.7|717433.6|715433.6|717363.8|715363.8|37
1635854550000|2021-11-02 12:02:30|717371.9|715371.9|716856.5|715856.5|717386.7|715879.2|716821.2|715362.9|38
1635854560000|2021-11-02 12:02:40|716857.6|715857.6|716909.5|715909.5|716909.5|715909.5|716835.1|715835.1|36
1635854570000|2021-11-02 12:02:50|716921.8|715921.8|716935.5|715935.5|716942.5|715942.5|716899.8|715899.8|37
1635854580000|2021-11-02 12:03:00|716917|715917|716959.5|715959.5|717472.6|716047.1|716917|715472.6|30
1635854590000|2021-11-02 12:03:10|716976.2|715976.2|717020.5|716020.5|717525.4|716028.6|716976.2|715490.2|40
1635854600000|2021-11-02 12:03:20|717001.6|716001.6|716920.7|715920.7|717502.6|716009.7|716920.7|715472.5|38
1635854610000|2021-11-02 12:03:30|716919.7|715919.7|716938.3|715938.3|716962.8|715962.8|716916.3|715916.3|37
1635854620000|2021-11-02 12:03:40|716944.4|715944.4|717067|716067|717089.4|716089.4|716944.4|715944.4|39
1635854630000|2021-11-02 12:03:50|717067.8|716067.8|717542.8|715542.8|717571.1|716113.3|717049.8|715542.8|40
1635854640000|2021-11-02 12:04:00|717548.6|715548.6|717059|716059|717563.1|716093.2|717053.3|715548.6|36
1635854650000|2021-11-02 12:04:10|717060.2|716060.2|717009.1|716009.1|717583.1|716097.9|716988.1|715503.8|38
1635854660000|2021-11-02 12:04:20|717004.1|716004.1|717050.1|716050.1|717548.3|716059.4|717004.1|715539.1|37
1635854670000|2021-11-02 12:04:30|717050.2|716050.2|717073.4|716073.4|717551.9|716073.4|717008.2|715551.9|36
1635854680000|2021-11-02 12:04:40|717071.7|716071.7|717548.6|715548.6|717548.8|716071.7|717028.5|715548.6|36
1635854690000|2021-11-02 12:04:50|717549.4|715549.4|717047.1|716047.1|717565.2|716086.7|717033.8|715533|34
1635854700000|2021-11-02 12:05:00|717046.2|716046.2|717057.2|716057.2|717551.4|716057.2|716995.6|715537.1|40
1635854710000|2021-11-02 12:05:10|717036.4|716036.4|717065.4|716065.4|717072|716072|717028.7|716028.7|38
1635854720000|2021-11-02 12:05:20|717047.9|716047.9|717117.7|716117.7|717142.5|716142.5|717045.8|716045.8|34
1635854730000|2021-11-02 12:05:30|717109.5|716109.5|717129.6|716129.6|717130.4|716130.4|717076.6|716076.6|40
1635854740000|2021-11-02 12:05:40|717131.6|716131.6|717147.5|716147.5|717148.3|716148.3|717112.7|716112.7|34
1635854750000|2021-11-02 12:05:50|717147.4|716147.4|717125.1|716125.1|717601|716147.4|717078.3|715600.5|38
1635854760000|2021-11-02 12:06:00|717123.5|716123.5|717120.6|716120.6|717622.5|716137.2|717085.8|715602|37
1635854770000|2021-11-02 12:06:10|717126.4|716126.4|717497.2|715497.2|717506.1|716130.4|716981.2|715475.3|34
1635854780000|2021-11-02 12:06:20|717474.4|715474.4|717025.1|716025.1|717544.8|716039.8|716974.4|715473.2|31
1635854790000|2021-11-02 12:06:30|717024.6|716024.6|716970|715970|717500|716036.8|716938.5|715495.9|38
1635854800000|2021-11-02 12:06:40|716966.6|715966.6|717092.9|716092.9|717611.6|716108.1|716966|715502.3|39
1635854810000|2021-11-02 12:06:50|717113.1|716113.1|717148.4|716148.4|717643.2|716149.8|717113.1|715631.2|37
1635854820000|2021-11-02 12:07:00|717134.5|716134.5|717130|716130|717152.4|716152.4|717130|716130|36
1635854830000|2021-11-02 12:07:10|717129.4|716129.4|717083.5|716083.5|717147.1|716147.1|717082.3|716082.3|33
1635854840000|2021-11-02 12:07:20|717076.1|716076.1|717135.3|716135.3|717649.1|716155.8|717076.1|715633.7|35
1635854850000|2021-11-02 12:07:30|717149.3|716149.3|717141.1|716141.1|717633.3|716149.3|717117.7|715633.3|33
1635854860000|2021-11-02 12:07:40|717138.5|716138.5|717114.8|716114.8|717140.9|716140.9|717114.8|716114.8|31
1635854870000|2021-11-02 12:07:50|717111.4|716111.4|717121.1|716121.1|717601|716139.6|717076.3|715595.9|39
1635854880000|2021-11-02 12:08:00|717122.4|716122.4|717114|716114|717617.3|716125.2|717104.6|715614.5|35
1635854890000|2021-11-02 12:08:10|717085.4|716085.4|717051.8|716051.8|717104.4|716104.4|717046.1|716046.1|34
1635854900000|2021-11-02 12:08:20|717065.2|716065.2|717032.8|716032.8|717594.5|716094.2|717019.2|715565.6|37
1635854910000|2021-11-02 12:08:30|717038.7|716038.7|717017.4|716017.4|717038.7|716038.7|717010|716010|34
1635854920000|2021-11-02 12:08:40|717033.3|716033.3|717043.1|716043.1|717049.4|716049.4|716988.5|715988.5|37
1635854930000|2021-11-02 12:08:50|717024.5|716024.5|716993.8|715993.8|717050.4|716050.4|716956.4|715956.4|36
1635854940000|2021-11-02 12:09:00|716997.1|715997.1|717098.3|716098.3|717125.5|716125.5|716958.6|715958.6|35
1635854950000|2021-11-02 12:09:10|717097.1|716097.1|717066|716066|717097.1|716097.1|717058.3|716058.3|35
1635854960000|2021-11-02 12:09:20|717085.2|716085.2|717092.1|716092.1|717092.1|716092.1|717054.4|716054.4|37
1635854970000|2021-11-02 12:09:30|717047.9|716047.9|717056.1|716056.1|717581.3|716103.1|717032.4|715543|40
1635854980000|2021-11-02 12:09:40|717052.7|716052.7|717097.3|716097.3|717604.9|716100.5|717015|715557.3|37
1635854990000|2021-11-02 12:09:50|717094.6|716094.6|717048.9|716048.9|717568.6|716096|717048.9|715561.5|35
1635855000000|2021-11-02 12:10:00|717049.8|716049.8|717082.9|716082.9|717094.9|716094.9|717049.8|716049.8|32
1635855010000|2021-11-02 12:10:10|717069.6|716069.6|717072.4|716072.4|717572.4|716075.8|717047.5|715569.1|33
1635855020000|2021-11-02 12:10:20|717052.2|716052.2|717069.8|716069.8|717071|716071|717049.7|716049.7|33
1635855030000|2021-11-02 12:10:30|717055.4|716055.4|717104|716104|717605.8|716121|717001.5|715591.3|37
1635855040000|2021-11-02 12:10:40|717098|716098|717211|716211|717711.6|716221.4|717086.9|715619.9|35
1635855050000|2021-11-02 12:10:50|717214.7|716214.7|717315.1|716315.1|717317|716317|717214.7|716214.7|24
1635855060000|2021-11-02 12:11:00|717369.3|716369.3|717850.8|715850.8|717890.5|716389.9|717348.6|715827.2|36
1635855070000|2021-11-02 12:11:10|717848.7|715848.7|717804|715804|717848.7|715848.7|717798.2|715798.2|36
1635855080000|2021-11-02 12:11:20|717807.9|715807.9|717771.3|715771.3|717809.8|715809.8|717762|715762|37
1635855090000|2021-11-02 12:11:30|717703.6|715703.6|717618.7|715618.7|717787.3|715787.3|717569.4|715569.4|39
1635855100000|2021-11-02 12:11:40|717615.1|715615.1|717451|715451|717615.1|715946.8|716946.8|715422.5|34
1635855110000|2021-11-02 12:11:50|717446.8|715446.8|717442.7|715442.7|717467.7|715467.7|717435.5|715435.5|34
1635855120000|2021-11-02 12:12:00|717452.9|715452.9|717430.6|715430.6|717454|715454|717424.7|715424.7|33
1635855130000|2021-11-02 12:12:10|717430.5|715430.5|717462.8|715462.8|717463.8|715463.8|717425.5|715425.5|38
1635855140000|2021-11-02 12:12:20|717456|715456|717513.6|715513.6|717534.9|715534.9|717456|715456|37
1635855150000|2021-11-02 12:12:30|717513|715513|717655|715655|717658.3|716120.5|717064.4|715512.6|37
1635855160000|2021-11-02 12:12:40|717660.7|715660.7|717701|715701|717701|715701|717644.6|715644.6|39
1635855170000|2021-11-02 12:12:50|717702.5|715702.5|717446.7|715446.7|717707.9|715707.9|717446.7|715446.7|40
1635855180000|2021-11-02 12:13:00|717436.3|715436.3|717460|715460|717504.4|715978.7|716978.7|715432.9|34
1635855190000|2021-11-02 12:13:10|717461.9|715461.9|717456.1|715456.1|717461.9|715461.9|717423.8|715423.8|34
1635855200000|2021-11-02 12:13:20|717456.2|715456.2|717427.8|715427.8|717489.3|715489.3|717427.8|715427.8|35
1635855210000|2021-11-02 12:13:30|717434.1|715434.1|717307|715307|717434.1|715434.1|717307|715307|35
1635855220000|2021-11-02 12:13:40|717305.3|715305.3|717266|715266|717318.4|715318.4|717260.5|715260.5|34
1635855230000|2021-11-02 12:13:50|717277.2|715277.2|717345|715345|717376.1|715376.1|717277.2|715277.2|38
1635855240000|2021-11-02 12:14:00|717333.6|715333.6|717322.4|715322.4|717333.6|715333.6|717314.7|715314.7|34
1635855250000|2021-11-02 12:14:10|717318.5|715318.5|716731|715731|717321.7|715735.4|716721.9|715225.4|37
1635855260000|2021-11-02 12:14:20|716726.1|715726.1|716721.5|715721.5|717221|715736.1|716704|715214.3|35
1635855270000|2021-11-02 12:14:30|716720.8|715720.8|717235.4|715235.4|717236.6|715742.7|716710.1|715234.1|38
1635855280000|2021-11-02 12:14:40|717234.7|715234.7|717266.6|715266.6|717303.4|715768.6|716753.5|715234.7|37
1635855290000|2021-11-02 12:14:50|717265.5|715265.5|716777.8|715777.8|717293.8|715794.4|716767.1|715261|38
1635855300000|2021-11-02 12:15:00|716779.6|715779.6|717234.8|715234.8|717257.2|715779.6|716735.2|715224.3|39
1635855310000|2021-11-02 12:15:10|717234.3|715234.3|717045.4|715045.4|717234.3|715735.5|716514.7|715022.8|36
1635855320000|2021-11-02 12:15:20|717046.7|715046.7|716532.1|715532.1|717046.7|715533.6|716523.6|715006.2|40
1635855330000|2021-11-02 12:15:30|717035.4|715035.4|717068.6|715068.6|717092.1|715579|716579|715035.4|40
1635855340000|2021-11-02 12:15:40|717069.1|715069.1|716566.3|715566.3|717095.7|715577.1|716566.3|715049.2|36
1635855350000|2021-11-02 12:15:50|716557.2|715557.2|717201.4|715201.4|717219|715720.9|716548.7|715050.8|39
1635855360000|2021-11-02 12:16:00|716699.4|715699.4|716790.3|715790.3|717248.8|715796.7|716699.4|715164.2|39
1635855370000|2021-11-02 12:16:10|716788.4|715788.4|716808.9|715808.9|717325.6|715815.4|716788.4|715290.3|37
1635855380000|2021-11-02 12:16:20|716810.4|715810.4|717331.9|715331.9|717339.5|715829|716810.4|715324.4|34
1635855390000|2021-11-02 12:16:30|717331.5|715331.5|716880.2|715880.2|717397.9|715880.2|716821.2|715326.4|32
1635855400000|2021-11-02 12:16:40|716875.6|715875.6|717283.6|715283.6|717410.1|715892.2|716775.9|715274.8|33
1635855410000|2021-11-02 12:16:50|717281.7|715281.7|717220.4|715220.4|717281.7|715751.3|716702.5|715195.6|28
1635855420000|2021-11-02 12:17:00|716739.1|715739.1|717265.9|715265.9|717266.3|715763.1|716730.6|715234.9|36
1635855430000|2021-11-02 12:17:10|717261|715261|716758.1|715758.1|717264.4|715768.7|716747.5|715253.7|32
1635855440000|2021-11-02 12:17:20|716760|715760|716794.4|715794.4|717310.4|715802.7|716758.6|715310.4|33
1635855450000|2021-11-02 12:17:30|716792|715792|716795.7|715795.7|716797.2|715797.2|716788.7|715788.7|29
1635855460000|2021-11-02 12:17:40|716795.8|715795.8|717247.5|715247.5|717376.3|715864.8|716743.1|715241.7|36
1635855470000|2021-11-02 12:17:50|716738.9|715738.9|717338.5|715338.5|717344.7|715833.4|716734.4|715240.4|39
1635855480000|2021-11-02 12:18:00|717365.3|715365.3|716861|715861|717376.8|715866.7|716852.5|715345.9|38
1635855490000|2021-11-02 12:18:10|716859.6|715859.6|717369.2|715369.2|717397|715888.8|716852.4|715369.2|39
1635855500000|2021-11-02 12:18:20|717366.8|715366.8|717406.1|715406.1|717411.5|715911.9|716890.3|715366.8|34
1635855510000|2021-11-02 12:18:30|717404|715404|716922.8|715922.8|717422|715927.7|716889.5|715404|29
1635855520000|2021-11-02 12:18:40|716922.5|715922.5|716910.2|715910.2|716928.2|715928.2|716904.6|715904.6|29
1635855530000|2021-11-02 12:18:50|716905.1|715905.1|717014|716014|717435.3|716019.3|716905.1|715435.3|37
1635855540000|2021-11-02 12:19:00|717026.5|716026.5|717143.9|716143.9|717651.8|716168.2|717011.2|715644.5|38
1635855550000|2021-11-02 12:19:10|717144.4|716144.4|717205|716205|717721.4|716227.8|717110.8|715612.1|38
1635855560000|2021-11-02 12:19:20|717210.5|716210.5|717180.5|716180.5|717687.2|716210.5|717176.3|715670.9|35
1635855570000|2021-11-02 12:19:30|717184.5|716184.5|717198.3|716198.3|717222|716222|717169.6|716169.6|35
1635855580000|2021-11-02 12:19:40|717196.9|716196.9|717204.3|716204.3|717768|716251.6|717179.4|715679.5|38
1635855590000|2021-11-02 12:19:50|717204.4|716204.4|717172.5|716172.5|717755.3|716268.6|717148.5|715674.2|39
1635855600000|2021-11-02 12:20:00|717182.4|716182.4|717276.2|716276.2|717777.9|716276.2|717084.5|715588.5|38
1635855610000|2021-11-02 12:20:10|717274.3|716274.3|717170.9|716170.9|717815.5|716333.2|717156.4|715652.7|40
1635855620000|2021-11-02 12:20:20|717185.4|716185.4|717258.3|716258.3|717772.3|716274.4|717185.4|715702.3|37
1635855630000|2021-11-02 12:20:30|717252.7|716252.7|717220.7|716220.7|717736.7|716255.9|717188.7|715707.6|37
1635855640000|2021-11-02 12:20:40|717221.9|716221.9|717210.3|716210.3|717222.3|716222.3|717196.8|716196.8|33
1635855650000|2021-11-02 12:20:50|717212.1|716212.1|717186|716186|717687.6|716223.1|717180.4|715681.9|37
1635855660000|2021-11-02 12:21:00|717175.3|716175.3|717250.3|716250.3|717733.4|716250.3|717175.3|715700.6|36
1635855670000|2021-11-02 12:21:10|717249.2|716249.2|717258.7|716258.7|717768|716278.7|717242|715750.6|34
1635855680000|2021-11-02 12:21:20|717258.9|716258.9|717269.4|716269.4|717756.7|716276|717247.1|715745.5|32
1635855690000|2021-11-02 12:21:30|717274|716274|717258.7|716258.7|717749.5|716283|717237.7|715734.6|32
1635855700000|2021-11-02 12:21:40|717256.8|716256.8|717271.8|716271.8|717759.3|716276.2|717256.8|715756.5|35
1635855710000|2021-11-02 12:21:50|717272|716272|717289.7|716289.7|717291.4|716291.4|717266.3|716266.3|31
1635855720000|2021-11-02 12:22:00|717290.5|716290.5|717903.3|715903.3|717956.9|716455.1|717290.5|715866.4|40
1635855730000|2021-11-02 12:22:10|717879.3|715879.3|717416.3|716416.3|717901.6|716434.2|717358.5|715871.1|40
1635855740000|2021-11-02 12:22:20|717429.6|716429.6|717346.6|716346.6|717946.2|716458|717326.1|715830.2|39
1635855750000|2021-11-02 12:22:30|717336.5|716336.5|717212.3|716212.3|717905.1|716422.4|717212.3|715769.8|40
1635855760000|2021-11-02 12:22:40|717226.2|716226.2|717177|716177|717758.4|716257.7|717176|715671.6|40
1635855770000|2021-11-02 12:22:50|717178.7|716178.7|717647.4|715647.4|717664.6|716189.3|717140.1|715647.4|37
1635855780000|2021-11-02 12:23:00|717647.5|715647.5|717195.4|716195.4|717691.8|716195.4|717143.7|715642.7|36
1635855790000|2021-11-02 12:23:10|717701.1|715701.1|717688.8|715688.8|717757.3|716271.2|717176.8|715684.2|36
1635855800000|2021-11-02 12:23:20|717698.8|715698.8|717702|715702|717717|716224.7|717188|715679.8|38
1635855810000|2021-11-02 12:23:30|717208.3|716208.3|717224.9|716224.9|717730.8|716237.4|717192.7|715700.8|39
1635855820000|2021-11-02 12:23:40|717226.3|716226.3|717200.6|716200.6|717703.9|716233.2|717198.2|715700|32
1635855830000|2021-11-02 12:23:50|717200.8|716200.8|717158|716158|717673.4|716200.8|717138.5|715648.2|31
1635855840000|2021-11-02 12:24:00|717163|716163|717134.8|716134.8|717659.8|716169|717134.8|715659.8|38
1635855850000|2021-11-02 12:24:10|717134.7|716134.7|717724.1|715724.1|717724.1|716203.9|717134.7|715697.5|31
1635855860000|2021-11-02 12:24:20|717731|715731|717249.8|716249.8|717749.3|716256.2|717216.8|715731|31
1635855870000|2021-11-02 12:24:30|717247.4|716247.4|717230.6|716230.6|717736.8|716262.5|717227|715729.1|29
1635855880000|2021-11-02 12:24:40|717238.7|716238.7|717204.5|716204.5|717677.5|716248.8|717169.6|715677.5|38
1635855890000|2021-11-02 12:24:50|717199.6|716199.6|717232.3|716232.3|717699.1|716235.7|717198.1|715699.1|35
1635855900000|2021-11-02 12:25:00|717231.1|716231.1|717596.9|715596.9|717602.5|716237.8|717084.8|715596.9|35
1635855910000|2021-11-02 12:25:10|717096.9|716096.9|717129.7|716129.7|717634.1|716130.6|717096.9|715598.5|35
1635855920000|2021-11-02 12:25:20|717127.6|716127.6|717011.2|716011.2|717639.7|716132.8|717011.2|715511.6|35
1635855930000|2021-11-02 12:25:30|717016.9|716016.9|716954|715954|717498.3|716016.9|716953.2|715450.2|36
1635855940000|2021-11-02 12:25:40|716957.4|715957.4|716918.9|715918.9|717433.3|715958.5|716910.1|715409.1|34
1635855950000|2021-11-02 12:25:50|716914.2|715914.2|716926.2|715926.2|717433|715931.7|716914.2|715425.2|36
1635855960000|2021-11-02 12:26:00|716921.8|715921.8|716926.5|715926.5|716927.2|715927.2|716917.4|715917.4|36
1635855970000|2021-11-02 12:26:10|716926.3|715926.3|716943.8|715943.8|717440.3|715963.2|716926.1|715437.4|34
1635855980000|2021-11-02 12:26:20|716947.9|715947.9|716911.1|715911.1|716952.6|715952.6|716911.1|715911.1|40
1635855990000|2021-11-02 12:26:30|716906.9|715906.9|716899.3|715899.3|716922|715922|716887.4|715887.4|34
1635856000000|2021-11-02 12:26:40|716893.7|715893.7|716907.3|715907.3|716908.8|715908.8|716892.6|715892.6|28
1635856010000|2021-11-02 12:26:50|716910.4|715910.4|716905.6|715905.6|717393.5|715915.4|716877.7|715392.7|27
1635856020000|2021-11-02 12:27:00|716899|715899|716936.1|715936.1|716936.1|715936.1|716897.1|715897.1|32
1635856030000|2021-11-02 12:27:10|716936.4|715936.4|716961.4|715961.4|716975.7|715975.7|716929.8|715929.8|35
1635856040000|2021-11-02 12:27:20|716964.1|715964.1|716948.6|715948.6|717461|715976|716948.6|715461|29
1635856050000|2021-11-02 12:27:30|716947.3|715947.3|716959.5|715959.5|717436.8|715973.5|716939.7|715436.8|34
1635856060000|2021-11-02 12:27:40|716952.1|715952.1|716946.4|715946.4|716965.4|715965.4|716933.9|715933.9|31
1635856070000|2021-11-02 12:27:50|716940|715940|716928|715928|717456.2|715959.8|716928|715436.6|34
1635856080000|2021-11-02 12:28:00|717423.9|715423.9|716942.7|715942.7|717450.9|715988|716920.5|715423.9|35
1635856090000|2021-11-02 12:28:10|716827.2|715827.2|716837.4|715837.4|717379|715907.2|716827.2|715352.4|35
1635856100000|2021-11-02 12:28:20|716837.9|715837.9|716839|715839|717353.5|715848.3|716833.3|715344.6|31
1635856110000|2021-11-02 12:28:30|716834.7|715834.7|716821.5|715821.5|716844.7|715844.7|716819.7|715819.7|34
1635856120000|2021-11-02 12:28:40|716822.2|715822.2|716826.9|715826.9|716833.4|715833.4|716821.2|715821.2|31
1635856130000|2021-11-02 12:28:50|716834.7|715834.7|716840.4|715840.4|716840.4|715840.4|716827.2|715827.2|25
1635856140000|2021-11-02 12:29:00|716842.2|715842.2|716849.5|715849.5|717351.2|715859.4|716832.6|715335.6|36
1635856150000|2021-11-02 12:29:10|716851.4|715851.4|716846.5|715846.5|716857|715857|716837.8|715837.8|21
1635856160000|2021-11-02 12:29:20|716847.6|715847.6|716821.9|715821.9|716852.3|715852.3|716816|715816|33
1635856170000|2021-11-02 12:29:30|716817.9|715817.9|716704.2|715704.2|717214.5|715817.9|716685.5|715207.9|37
1635856180000|2021-11-02 12:29:40|716687.8|715687.8|716718.6|715718.6|717219.2|715731.2|716664.9|715219.2|38
1635856190000|2021-11-02 12:29:50|716717.9|715717.9|716790.5|715790.5|717307.6|715804.9|716717.9|715230.8|38
1635856200000|2021-11-02 12:30:00|716794.8|715794.8|716791.3|715791.3|717296.3|715800.8|716774.1|715271.1|36
1635856210000|2021-11-02 12:30:10|716787.6|715787.6|716780.6|715780.6|716802.8|715802.8|716777.1|715777.1|34
1635856220000|2021-11-02 12:30:20|716779.5|715779.5|716788.2|715788.2|717277.1|715795.5|716773.2|715275|35
1635856230000|2021-11-02 12:30:30|716784.2|715784.2|716901.4|715901.4|717444.5|715949.1|716784.2|715322.9|39
1635856240000|2021-11-02 12:30:40|716903.6|715903.6|716926.4|715926.4|717429|715945.6|716901.6|715404.7|38
1635856250000|2021-11-02 12:30:50|716925.1|715925.1|716929.7|715929.7|716953.3|715953.3|716925.1|715925.1|36
1635856260000|2021-11-02 12:31:00|716940.9|715940.9|716927|715927|717436.1|715956.4|716892.5|715389.3|37
1635856270000|2021-11-02 12:31:10|716903.8|715903.8|717320|715320|717388.1|715903.8|716812.7|715312.8|35
1635856280000|2021-11-02 12:31:20|716839|715839|716803.8|715803.8|717369.9|715865|716783|715326.6|37
1635856290000|2021-11-02 12:31:30|716813.3|715813.3|716786|715786|717305.4|715833.4|716786|715290.4|39
1635856300000|2021-11-02 12:31:40|717276.2|715276.2|717183.5|715183.5|717276.2|715747|716680.6|715182.6|39
1635856310000|2021-11-02 12:31:50|717181.9|715181.9|717210.9|715210.9|717289|715782.5|716698.6|715181.9|39
1635856320000|2021-11-02 12:32:00|717209.1|715209.1|716687.2|715687.2|717209.1|715712|716680.5|715179.7|39
1635856330000|2021-11-02 12:32:10|716688.4|715688.4|717164.5|715164.5|717185.8|715704|716628.5|715123.1|38
1635856340000|2021-11-02 12:32:20|717168|715168|716653.3|715653.3|717189.7|715668.5|716643.3|715145.9|32
1635856350000|2021-11-02 12:32:30|716656.3|715656.3|716674|715674|717200|715687|716640.3|715143.7|38
1635856360000|2021-11-02 12:32:40|717158.5|715158.5|717580|715580|717584.5|715910|716633.3|715133.5|38
1635856370000|2021-11-02 12:32:50|717567|715567|717628.6|715628.6|717628.6|715628.6|717555.9|715555.9|37
1635856380000|2021-11-02 12:33:00|717621.6|715621.6|717499.5|715499.5|717624|715998.1|716998.1|715459.8|39
1635856390000|2021-11-02 12:33:10|717494.8|715494.8|717437.6|715437.6|717495.3|715962.4|716939.5|715430.4|38
1635856400000|2021-11-02 12:33:20|717430.7|715430.7|717384|715384|717432.7|715901.4|716866.4|715358.6|36
1635856410000|2021-11-02 12:33:30|717394.3|715394.3|717352.6|715352.6|717394.3|715851.6|716851.6|715345.5|32
1635856420000|2021-11-02 12:33:40|717355.8|715355.8|717383.9|715383.9|717398.6|715398.6|717340.3|715340.3|30
1635856430000|2021-11-02 12:33:50|717383.7|715383.7|717385.6|715385.6|717432|715937.8|716909|715379|36
1635856440000|2021-11-02 12:34:00|717383.3|715383.3|717392.4|715392.4|717412|715908|716866.2|715370.1|40
1635856450000|2021-11-02 12:34:10|717392.5|715392.5|716828.1|715828.1|717393.9|715861.9|716828.1|715340.4|33
1635856460000|2021-11-02 12:34:20|716824.8|715824.8|716763|715763|717268.9|715837.6|716760.9|715262.3|38
1635856470000|2021-11-02 12:34:30|716768.2|715768.2|717123.4|715123.4|717322.1|715768.2|716599.7|715053.9|40
1635856480000|2021-11-02 12:34:40|717122.6|715122.6|717155.7|715155.7|717195.4|715195.4|717122.6|715122.6|33
1635856490000|2021-11-02 12:34:50|717147.3|715147.3|717102.4|715102.4|717147.3|715614.7|716592.4|715064|40
1635856500000|2021-11-02 12:35:00|717080.7|715080.7|717074.5|715074.5|717090.7|715090.7|717046.1|715046.1|35
1635856510000|2021-11-02 12:35:10|717091.4|715091.4|717073.4|715073.4|717119.5|715625.6|716625.6|715052.3|36
1635856520000|2021-11-02 12:35:20|717075.1|715075.1|717089.6|715089.6|717105.2|715569.5|716569.5|715055.3|35
1635856530000|2021-11-02 12:35:30|717084.5|715084.5|717087.8|715087.8|717105.7|715609.3|716556.3|715050.1|35
1635856540000|2021-11-02 12:35:40|717087.5|715087.5|717056.7|715056.7|717101.4|715584.9|716573.3|715056.7|36
1635856550000|2021-11-02 12:35:50|716544.9|715544.9|716653.8|715653.8|717159.2|715658.3|716543.9|715047.3|36
1635856560000|2021-11-02 12:36:00|717156.9|715156.9|717067.5|715067.5|717200.6|715626.9|716626.9|715066|37
1635856570000|2021-11-02 12:36:10|717070.6|715070.6|717059.3|715059.3|717084.8|715553.3|716553.3|715049.2|37
1635856580000|2021-11-02 12:36:20|717060.9|715060.9|716661.9|715661.9|717170.8|715661.9|716547.8|715046.5|34
1635856590000|2021-11-02 12:36:30|716660|715660|717249.3|715249.3|717309.3|715771.1|716658.3|715214.2|39
1635856600000|2021-11-02 12:36:40|717250.3|715250.3|717345.2|715345.2|717352.7|715352.7|717237.7|715237.7|37
1635856610000|2021-11-02 12:36:50|717344.9|715344.9|717348.2|715348.2|717375.1|715375.1|717313.2|715313.2|35
1635856620000|2021-11-02 12:37:00|717350.5|715350.5|717325.4|715325.4|717370.9|715370.9|717314.6|715314.6|37
1635856630000|2021-11-02 12:37:10|717327.6|715327.6|716778.4|715778.4|717336.3|715808.6|716778.4|715280.3|28
1635856640000|2021-11-02 12:37:20|717293.7|715293.7|717194|715194|717293.7|715772.7|716772.3|715176.1|37
1635856650000|2021-11-02 12:37:30|717193.5|715193.5|716683.9|715683.9|717212.3|715692.6|716683.9|715162.2|40
1635856660000|2021-11-02 12:37:40|716683.8|715683.8|716779.2|715779.2|717278.9|715779.2|716680.8|715199.7|38
1635856670000|2021-11-02 12:37:50|716778.9|715778.9|716748.3|715748.3|717280.2|715808.4|716718.5|715248.1|39
1635856680000|2021-11-02 12:38:00|716746.4|715746.4|716772|715772|717275.2|715777.4|716740.4|715252.4|39
1635856690000|2021-11-02 12:38:10|716775.4|715775.4|716766.9|715766.9|717276|715775.4|716766.9|715261.9|40
1635856700000|2021-11-02 12:38:20|716767.7|715767.7|716824.7|715824.7|717364.7|715869.2|716762.6|715326.3|37
1635856710000|2021-11-02 12:38:30|716823.7|715823.7|717328.8|715328.8|717334.9|715823.7|716750.1|715245.1|37
1635856720000|2021-11-02 12:38:40|716832.3|715832.3|716975.5|714975.5|717326|715832.3|716641.2|714908.5|40
1635856730000|2021-11-02 12:38:50|717010.7|715010.7|717030|715030|717060.5|715060.5|716997.3|714997.3|39
1635856740000|2021-11-02 12:39:00|717033.6|715033.6|717110.8|715110.8|717112.9|715112.9|717012.7|715012.7|38
1635856750000|2021-11-02 12:39:10|717110.9|715110.9|717102.2|715102.2|717113.5|715113.5|717039.1|715039.1|36
1635856760000|2021-11-02 12:39:20|717103.7|715103.7|717136.3|715136.3|717136.3|715136.3|717082.7|715082.7|37
1635856770000|2021-11-02 12:39:30|717141.5|715141.5|716642.1|715642.1|717146.1|715659.1|716642.1|715116.8|36
1635856780000|2021-11-02 12:39:40|716643.5|715643.5|717082.3|715082.3|717162|715660.7|716588.4|715075|36
1635856790000|2021-11-02 12:39:50|717084.5|715084.5|716590.3|715590.3|717090.3|715592.4|716561|715059.9|37
1635856800000|2021-11-02 12:40:00|716590|715590|716456.3|715456.3|717097.8|715590|716450.2|714967.7|39
1635856810000|2021-11-02 12:40:10|716454.8|715454.8|716407|715407|716949.5|715457.1|716404.3|714895.8|37
1635856820000|2021-11-02 12:40:20|716403.1|715403.1|716943.4|714943.4|716956|715413.5|716396|714889.6|38
1635856830000|2021-11-02 12:40:30|716943.1|714943.1|716420.5|715420.5|716943.1|715442.3|716418.4|714914.9|39
1635856840000|2021-11-02 12:40:40|716421.1|715421.1|716888.9|714888.9|716892|715423.3|716382.5|714885.2|35
1635856850000|2021-11-02 12:40:50|716888.8|714888.8|716391.6|715391.6|716892.7|715391.6|716377.2|714875|39
1635856860000|2021-11-02 12:41:00|716390|715390|717083.5|715083.5|717083.5|715468.4|716390|714924.4|39
1635856870000|2021-11-02 12:41:10|717086.8|715086.8|716572.1|715572.1|717092.6|715572.1|716572.1|715068.4|34
1635856880000|2021-11-02 12:41:20|716571.8|715571.8|716602.9|715602.9|717106.8|715602.9|716568.5|715048.2|37
1635856890000|2021-11-02 12:41:30|716605.8|715605.8|716652.6|715652.6|717159.7|715671|716603|715114.4|36
1635856900000|2021-11-02 12:41:40|716653.8|715653.8|716695.7|715695.7|716699.2|715699.2|716644.5|715644.5|34
1635856910000|2021-11-02 12:41:50|716691.3|715691.3|716704.7|715704.7|717191.1|715731.7|716686.2|715189.6|32
1635856920000|2021-11-02 12:42:00|716703.3|715703.3|716699.6|715699.6|716721.3|715721.3|716699.6|715699.6|34
1635856930000|2021-11-02 12:42:10|716700.7|715700.7|716855|715855|717346.6|715855|716700.7|715282.5|36
1635856940000|2021-11-02 12:42:20|716854.8|715854.8|716846.6|715846.6|717352.1|715861.5|716822.6|715313.6|38
1635856950000|2021-11-02 12:42:30|716841.3|715841.3|716848.2|715848.2|717352.9|715851.5|716831.3|715306.7|35
1635856960000|2021-11-02 12:42:40|716857.2|715857.2|716849.4|715849.4|717355.4|715859.1|716847.4|715345.2|30
1635856970000|2021-11-02 12:42:50|716851|715851|716955.8|715955.8|717465.8|715962.3|716843.5|715334.5|37
1635856980000|2021-11-02 12:43:00|716955.5|715955.5|717504.1|715504.1|717520.8|716029.2|716955.5|715456.5|40
1635856990000|2021-11-02 12:43:10|717493.5|715493.5|717036.4|716036.4|717543.9|716052.7|717002.5|715493.5|38
1635857000000|2021-11-02 12:43:20|717036.6|716036.6|717099.9|716099.9|717586.2|716100|717036.6|715583.8|39
1635857010000|2021-11-02 12:43:30|717091.5|716091.5|717129.2|716129.2|717136.5|716136.5|717091.5|716091.5|37
1635857020000|2021-11-02 12:43:40|717129.4|716129.4|717162.2|716162.2|717170.5|716170.5|717129.4|716129.4|31
1635857030000|2021-11-02 12:43:50|717659.4|715659.4|717103.1|716103.1|717659.4|716186.2|717079.4|715606|39
1635857040000|2021-11-02 12:44:00|717597.1|715597.1|717102.2|716102.2|717632.8|716125|717080.4|715585.5|37
1635857050000|2021-11-02 12:44:10|717093.6|716093.6|716952.7|715952.7|717560.6|716093.6|716952.7|715451|37
1635857060000|2021-11-02 12:44:20|717432.2|715432.2|717329.3|715329.3|717441.2|715939.2|716811.3|715320.7|40
1635857070000|2021-11-02 12:44:30|717314.6|715314.6|716770.4|715770.4|717326.6|715806.1|716729|715249.8|38
1635857080000|2021-11-02 12:44:40|716750.5|715750.5|716696.9|715696.9|717264|715768.2|716684.3|715171.7|39
1635857090000|2021-11-02 12:44:50|717201.2|715201.2|716706.6|715706.6|717217.6|715707.9|716628.3|715131|38
1635857100000|2021-11-02 12:45:00|716705.8|715705.8|717215.3|715215.3|717225.1|715728.8|716698.8|715213.6|38
1635857110000|2021-11-02 12:45:10|717200.1|715200.1|716780.9|715780.9|717341.7|715839.9|716701|715200.1|37
1635857120000|2021-11-02 12:45:20|716776.3|715776.3|717296.6|715296.6|717367.8|715862.2|716767.6|715290.9|40
1635857130000|2021-11-02 12:45:30|717298.6|715298.6|716880.7|715880.7|717392.9|715890.3|716789.7|715298.6|38
1635857140000|2021-11-02 12:45:40|716878.6|715878.6|716883|715883|717381.1|715883.9|716867|715375.4|29
1635857150000|2021-11-02 12:45:50|716884.4|715884.4|716915.9|715915.9|717402.8|715916.7|716877.1|715389.4|23
1635857160000|2021-11-02 12:46:00|716915.1|715915.1|716913|715913|717398.4|715915.3|716901.2|715386.6|32
1635857170000|2021-11-02 12:46:10|716912.8|715912.8|716904|715904|717393.7|715912.8|716883.7|715385.9|34
1635857180000|2021-11-02 12:46:20|717395.9|715395.9|717382.6|715382.6|717398.6|715898.6|716880.5|715378.8|35
1635857190000|2021-11-02 12:46:30|716899|715899|716921.1|715921.1|717402.4|715922.2|716897.2|715397.3|33
1635857200000|2021-11-02 12:46:40|716918.7|715918.7|716916.7|715916.7|716919.7|715919.7|716912.2|715912.2|23
1635857210000|2021-11-02 12:46:50|716918.1|715918.1|716923.9|715923.9|717425.4|715923.9|716917|715415.9|23
1635857220000|2021-11-02 12:47:00|716917.6|715917.6|717078.4|716078.4|717573|716078.4|716916.5|715538|33
1635857230000|2021-11-02 12:47:10|717068.4|716068.4|717527.5|715527.5|717568.8|716068.4|717021.6|715511.8|38
1635857240000|2021-11-02 12:47:20|717019.3|716019.3|716992.3|715992.3|717523.2|716023.6|716991.2|715502.1|38
1635857250000|2021-11-02 12:47:30|716994.4|715994.4|716964.1|715964.1|717462.6|716009.9|716952.6|715462.6|30
1635857260000|2021-11-02 12:47:40|716965|715965|716930.9|715930.9|717431.5|715969.4|716906.3|715406.3|31
1635857270000|2021-11-02 12:47:50|716927.8|715927.8|716942.2|715942.2|716954.6|715954.6|716921.5|715921.5|31
1635857280000|2021-11-02 12:48:00|716954.1|715954.1|716940|715940|717431.7|715954.1|716918.9|715429.7|28
1635857290000|2021-11-02 12:48:10|716936.2|715936.2|716915.2|715915.2|716939.6|715939.6|716913.8|715913.8|25
1635857300000|2021-11-02 12:48:20|716923|715923|716940.4|715940.4|716940.4|715940.4|716917|715917|20
1635857310000|2021-11-02 12:48:30|716933.4|715933.4|716889.7|715889.7|717386.5|715933.4|716876.6|715380.6|29
1635857320000|2021-11-02 12:48:40|716888.4|715888.4|716905.8|715905.8|717400.8|715909.6|716881.8|715396.9|24
1635857330000|2021-11-02 12:48:50|716902.6|715902.6|716920.6|715920.6|717406|715925.4|716901.4|715401.4|19
1635857340000|2021-11-02 12:49:00|716923.9|715923.9|716912.9|715912.9|717446.2|715940.1|716911.2|715446.2|30
1635857350000|2021-11-02 12:49:10|716916.9|715916.9|717328.9|715328.9|717384.7|715916.9|716821.5|715328.9|37
1635857360000|2021-11-02 12:49:20|717331.1|715331.1|716884.1|715884.1|717391.9|715887.6|716842|715330.5|34
1635857370000|2021-11-02 12:49:30|716891|715891|716855|715855|717365.6|715891|716820.5|715313.4|37
1635857380000|2021-11-02 12:49:40|717358.3|715358.3|717343.2|715343.2|717363.1|715814.4|716798.7|715299.4|37
1635857390000|2021-11-02 12:49:50|716840.1|715840.1|716808.9|715808.9|717350|715840.1|716794.5|715310.9|36
1635857400000|2021-11-02 12:50:00|716806.3|715806.3|717359|715359|717363.4|715877.7|716806.3|715314.8|32
1635857410000|2021-11-02 12:50:10|717355.2|715355.2|716932.8|715932.8|717425.8|715967.5|716889.1|715340.9|33
1635857420000|2021-11-02 12:50:20|716932.3|715932.3|717350.3|715350.3|717364.5|715946.9|716929.2|715310.7|28
1635857430000|2021-11-02 12:50:30|717344.4|715344.4|717369.8|715369.8|717388.7|715863.9|716859.7|715336|39
1635857440000|2021-11-02 12:50:40|717339.6|715339.6|717334.2|715334.2|717355.6|715355.6|717314.2|715314.2|38
1635857450000|2021-11-02 12:50:50|717334.4|715334.4|716868.5|715868.5|717359.6|715868.5|716868.5|715326.5|27
1635857460000|2021-11-02 12:51:00|716870.4|715870.4|717380.3|715380.3|717384.2|715875.4|716864|715366.6|37
1635857470000|2021-11-02 12:51:10|717380.4|715380.4|716933.9|715933.9|717430.7|715933.9|716899.2|715374.1|36
1635857480000|2021-11-02 12:51:20|716931.9|715931.9|716928.2|715928.2|717431.4|715935.7|716925.1|715431.4|28
1635857490000|2021-11-02 12:51:30|716928.7|715928.7|717370.3|715370.3|717414.2|715944.4|716863.8|715364.1|34
1635857500000|2021-11-02 12:51:40|717368.6|715368.6|716866.1|715866.1|717382.8|715873.3|716857.6|715357.8|36
1635857510000|2021-11-02 12:51:50|716867|715867|717358|715358|717418.2|715902.8|716846.2|715339.7|39
1635857520000|2021-11-02 12:52:00|716864.5|715864.5|716939.1|715939.1|717437.3|715939.1|716858.6|715362.5|32
1635857530000|2021-11-02 12:52:10|716940.7|715940.7|716929|715929|716941.4|715941.4|716923.5|715923.5|26
1635857540000|2021-11-02 12:52:20|716932.2|715932.2|716942|715942|716942.9|715942.9|716926.1|715926.1|32
1635857550000|2021-11-02 12:52:30|716936.7|715936.7|716932.4|715932.4|716958.3|715958.3|716930.2|715930.2|22
1635857560000|2021-11-02 12:52:40|716930.7|715930.7|716931.8|715931.8|716934.3|715934.3|716922.4|715922.4|19
1635857570000|2021-11-02 12:52:50|716933|715933|716936.4|715936.4|716938.4|715938.4|716928.8|715928.8|22
1635857580000|2021-11-02 12:53:00|716936.5|715936.5|717009.2|716009.2|717029.2|716029.2|716924.4|715924.4|16
1635857590000|2021-11-02 12:53:10|717005.7|716005.7|716980.8|715980.8|717468|716012.7|716946.2|715453.1|33
1635857600000|2021-11-02 12:53:20|716977.3|715977.3|716991.7|715991.7|717479.4|715991.7|716955.7|715444.3|28
1635857610000|2021-11-02 12:53:30|716982.5|715982.5|716997.8|715997.8|717501.8|716000.2|716976.3|715498|38
1635857620000|2021-11-02 12:53:40|716997|715997|717448.7|715448.7|717495.9|716003.9|716957|715448.4|35
1635857630000|2021-11-02 12:53:50|716941|715941|716875.9|715875.9|717453.4|715952.8|716871.2|715373.1|38
1635857640000|2021-11-02 12:54:00|716879|715879|717354.2|715354.2|717388.1|715880.4|716851.4|715340.7|40
1635857650000|2021-11-02 12:54:10|717354.3|715354.3|716832.8|715832.8|717358.5|715865.5|716827.2|715334.7|37
1635857660000|2021-11-02 12:54:20|716834.3|715834.3|717359.3|715359.3|717362.4|715862.9|716834.3|715346.3|31
1635857670000|2021-11-02 12:54:30|717360.8|715360.8|717316.1|715316.1|717362.6|715857.9|716833.9|715316.1|35
1635857680000|2021-11-02 12:54:40|717305.4|715305.4|716808.2|715808.2|717305.4|715812.7|716799.5|715305.4|27
1635857690000|2021-11-02 12:54:50|716808|715808|717365.2|715365.2|717386.3|715809.6|716806|715321.6|30
1635857700000|2021-11-02 12:55:00|717361.3|715361.3|716919.7|715919.7|717422.2|715929.9|716891|715348|38
1635857710000|2021-11-02 12:55:10|716921.3|715921.3|717408.9|715408.9|717413|715939.7|716912.4|715404.8|33
1635857720000|2021-11-02 12:55:20|717400.6|715400.6|717351.7|715351.7|717408.7|715901.4|716830.4|715323.1|39
1635857730000|2021-11-02 12:55:30|717348.1|715348.1|717309.5|715309.5|717350.1|715816.9|716806.1|715305.6|33
1635857740000|2021-11-02 12:55:40|717312.4|715312.4|717300.1|715300.1|717324|715324|717294.6|715294.6|28
1635857750000|2021-11-02 12:55:50|717303.9|715303.9|717234.7|715234.7|717308.2|715308.2|717234.7|715234.7|31
1635857760000|2021-11-02 12:56:00|717264.7|715264.7|717197.9|715197.9|717264.7|715731.7|716722.7|715197.3|39
1635857770000|2021-11-02 12:56:10|717198.4|715198.4|717178.7|715178.7|717201.8|715665|716632.4|715141.8|32
1635857780000|2021-11-02 12:56:20|717178.2|715178.2|717167.6|715167.6|717178.2|715178.2|717154.9|715154.9|28
1635857790000|2021-11-02 12:56:30|717166.9|715166.9|716586.6|715586.6|717166.9|715621.2|716586.6|715089.5|36
1635857800000|2021-11-02 12:56:40|716588.4|715588.4|717028.5|715028.5|717095|715588.4|716507.8|715009.9|39
1635857810000|2021-11-02 12:56:50|717081.2|715081.2|717087.4|715087.4|717158.7|715653.2|716585.4|715081.2|36
1635857820000|2021-11-02 12:57:00|717087.2|715087.2|717126.2|715126.2|717169.4|715581.1|716551.1|715064|38
1635857830000|2021-11-02 12:57:10|716629.5|715629.5|717055.7|715055.7|717122.8|715629.5|716553.6|715037.7|40
1635857840000|2021-11-02 12:57:20|717062.3|715062.3|717032.1|715032.1|717108.9|715555.9|716518.7|715027.1|36
1635857850000|2021-11-02 12:57:30|717028.8|715028.8|717074.6|715074.6|717074.6|715074.6|717017.9|715017.9|32
1635857860000|2021-11-02 12:57:40|717104.6|715104.6|717027.1|715027.1|717106.2|715599.2|716585.7|715016.1|35
1635857870000|2021-11-02 12:57:50|717034.8|715034.8|717026.8|715026.8|717042.7|715042.7|717008.5|715008.5|37
1635857880000|2021-11-02 12:58:00|717022.3|715022.3|717091.5|715091.5|717111.9|715614.7|716492.4|714991.8|30
1635857890000|2021-11-02 12:58:10|716582.1|715582.1|717071.3|715071.3|717106.1|715603.4|716547.4|715056.2|39
1635857900000|2021-11-02 12:58:20|716578.4|715578.4|717086.4|715086.4|717089.5|715580.9|716555.5|715052|37
1635857910000|2021-11-02 12:58:30|717086.3|715086.3|717054.1|715054.1|717092.7|715596.1|716545.6|715041.3|38
1635857920000|2021-11-02 12:58:40|717058.4|715058.4|717047.3|715047.3|717078.1|715583|716530|715040.9|37
1635857930000|2021-11-02 12:58:50|717049.5|715049.5|717166.6|715166.6|717166.6|715647.8|716577.7|715049.5|38
1635857940000|2021-11-02 12:59:00|716676.3|715676.3|717176.2|715176.2|717214.9|715679.8|716660.6|715163.2|38
1635857950000|2021-11-02 12:59:10|716693.3|715693.3|717225.8|715225.8|717277.9|715771.6|716693.3|715193.7|37
1635857960000|2021-11-02 12:59:20|717227.6|715227.6|717269|715269|717282.5|715782.3|716751.8|715225.6|37
1635857970000|2021-11-02 12:59:30|717268.4|715268.4|717277.6|715277.6|717284.3|715750.1|716723.2|715223|38
1635857980000|2021-11-02 12:59:40|717278.9|715278.9|717260.5|715260.5|717299|715799.6|716789.2|715259.7|35
1635857990000|2021-11-02 12:59:50|717256.4|715256.4|717172.5|715172.5|717271.9|715695.9|716667|715168.2|38
1635858000000|2021-11-02 13:00:00|717162.3|715162.3|716610.3|715610.3|717236.2|715718|716608.9|715114.3|40
1635858010000|2021-11-02 13:00:10|717142|715142|716667.6|715667.6|717167|715678.2|716632|715125.6|40
1635858020000|2021-11-02 13:00:20|716669.3|715669.3|717107.5|715107.5|717152|715684.7|716595.4|715096.5|39
1635858030000|2021-11-02 13:00:30|716605.4|715605.4|717074.6|715074.6|717135.5|715615.7|716547.4|715045.1|39
1635858040000|2021-11-02 13:00:40|717085.6|715085.6|716545.7|715545.7|717085.6|715583.4|716524.4|715032|38
1635858050000|2021-11-02 13:00:50|716544.7|715544.7|716546.4|715546.4|716550.1|715550.1|716511.7|715511.7|33
1635858060000|2021-11-02 13:01:00|716546|715546|716616.4|715616.4|717158.8|715684.1|716546|715038|37
1635858070000|2021-11-02 13:01:10|716632.1|715632.1|716674.5|715674.5|717146.7|715680.9|716622.9|715146.7|37
1635858080000|2021-11-02 13:01:20|716672.4|715672.4|716701|715701|717211.5|715713|716654.6|715211.4|35
1635858090000|2021-11-02 13:01:30|716700.3|715700.3|716678|715678|717204.1|715710.9|716677.7|715193.3|37
1635858100000|2021-11-02 13:01:40|716689|715689|716695.5|715695.5|717185|715697.5|716668.5|715185|34
1635858110000|2021-11-02 13:01:50|716691.9|715691.9|716696|715696|717195.2|715696|716654.3|715173.4|31
1635858120000|2021-11-02 13:02:00|716689|715689|717370.6|715370.6|717370.6|715830.7|716684.5|715238.5|38
1635858130000|2021-11-02 13:02:10|716853.9|715853.9|716884.6|715884.6|717387|715884.6|716841|715343.5|38
1635858140000|2021-11-02 13:02:20|716886.3|715886.3|717386.1|715386.1|717391.6|715894.9|716884.1|715370.3|37
1635858150000|2021-11-02 13:02:30|717387.7|715387.7|716916.7|715916.7|717430.9|715940.8|716909.5|715380.4|27
1635858160000|2021-11-02 13:02:40|716913.4|715913.4|716845.9|715845.9|717406.3|715916.4|716845.9|715353.5|38
1635858170000|2021-11-02 13:02:50|717350.4|715350.4|716857.4|715857.4|717393.6|715913.2|716857.4|715346|34
1635858180000|2021-11-02 13:03:00|716859.6|715859.6|717411.2|715411.2|717412|715912.8|716847.4|715348.7|38
1635858190000|2021-11-02 13:03:10|717415.5|715415.5|717380.7|715380.7|717415.5|715883.5|716876.5|715370.6|28
1635858200000|2021-11-02 13:03:20|717397.4|715397.4|716873|715873|717407.5|715876.4|716869.7|715352.6|37
1635858210000|2021-11-02 13:03:30|716870.8|715870.8|716877.5|715877.5|717380.6|715884.4|716864.3|715368.7|36
1635858220000|2021-11-02 13:03:40|716880.3|715880.3|717448.1|715448.1|717451.2|715942.2|716876.2|715417.1|27
1635858230000|2021-11-02 13:03:50|717451.9|715451.9|716960.5|715960.5|717463.4|715980.8|716907.8|715404.3|33
1635858240000|2021-11-02 13:04:00|716985.1|715985.1|717521.9|715521.9|717533.7|716040|716957.7|715459|40
1635858250000|2021-11-02 13:04:10|717039.3|716039.3|717531.7|715531.7|717535.6|716045.5|717014.7|715505.9|37
1635858260000|2021-11-02 13:04:20|717044.8|716044.8|716996.1|715996.1|717523.3|716044.8|716980.3|715486|37
1635858270000|2021-11-02 13:04:30|716982.5|715982.5|716980.8|715980.8|717472.2|715994.5|716916.2|715426.5|37
1635858280000|2021-11-02 13:04:40|716981.2|715981.2|716958.9|715958.9|717496.8|715993.4|716958.7|715458.1|40
1635858290000|2021-11-02 13:04:50|716959.7|715959.7|717460.5|715460.5|717460.5|715961.1|716934|715439.1|31
1635858300000|2021-11-02 13:05:00|717473.7|715473.7|716938.9|715938.9|717488.9|715990.8|716910.7|715413.6|39
1635858310000|2021-11-02 13:05:10|717433.7|715433.7|716965.5|715965.5|717463.4|715991.5|716933|715433.7|28
1635858320000|2021-11-02 13:05:20|716969.2|715969.2|717032.9|716032.9|717528.4|716041.1|716945.1|715442.4|35
1635858330000|2021-11-02 13:05:30|717034.5|716034.5|717027.2|716027.2|717525.4|716041.6|717016.5|715517.6|32
1635858340000|2021-11-02 13:05:40|717027.1|716027.1|717086.5|716086.5|717566.4|716089.8|717026.8|715535.2|33
1635858350000|2021-11-02 13:05:50|717087.4|716087.4|717073.9|716073.9|717090.5|716090.5|717071.8|716071.8|32
1635858360000|2021-11-02 13:06:00|717073.4|716073.4|717073.3|716073.3|717560.6|716075|717038.1|715542.2|32
1635858370000|2021-11-02 13:06:10|717071.8|716071.8|717089.4|716089.4|717090.4|716090.4|717071.8|716071.8|31
1635858380000|2021-11-02 13:06:20|717177.1|716177.1|717155.9|716155.9|717655.9|716177.1|717143.3|715644.7|29
1635858390000|2021-11-02 13:06:30|717154.2|716154.2|717708.9|715708.9|717712.7|716191.8|717154.1|715676.9|30
1635858400000|2021-11-02 13:06:40|717205.2|716205.2|717693.3|715693.3|717694.9|716208.5|717147.7|715665|35
1635858410000|2021-11-02 13:06:50|717713.9|715713.9|717194.8|716194.8|717713.9|716224.4|717166.5|715680.1|39
1635858420000|2021-11-02 13:07:00|717196.4|716196.4|717258.2|716258.2|717758.2|716258.2|717179.6|715676.8|40
1635858430000|2021-11-02 13:07:10|717251.6|716251.6|717263.2|716263.2|717274.9|716274.9|717243.4|716243.4|29
1635858440000|2021-11-02 13:07:20|717266|716266|717368.8|716368.8|717837.8|716373.3|717258.4|715825.8|35
1635858450000|2021-11-02 13:07:30|717386.4|716386.4|717373.6|716373.6|717874.3|716386.4|717344|715860.3|39
1635858460000|2021-11-02 13:07:40|717359.3|716359.3|717349.2|716349.2|717859.5|716371.5|717337.1|715859.5|34
1635858470000|2021-11-02 13:07:50|717353.8|716353.8|717403.5|716403.5|717905.9|716404.7|717353.6|715905.5|38
1635858480000|2021-11-02 13:08:00|717403.1|716403.1|717390.1|716390.1|717900.3|716410.1|717390|715854.2|39
1635858490000|2021-11-02 13:08:10|717389|716389|717898.8|715898.8|717928.4|716426.8|717381.1|715878.9|33
1635858500000|2021-11-02 13:08:20|717399.1|716399.1|717889|715889|717911.9|716399.1|717399.1|715887.7|35
1635858510000|2021-11-02 13:08:30|717384.7|716384.7|717434.8|716434.8|717920|716434.8|717382.2|715871.7|28
1635858520000|2021-11-02 13:08:40|717433.6|716433.6|717432.5|716432.5|717924.8|716438.4|717431.5|715923.1|36
1635858530000|2021-11-02 13:08:50|717432.6|716432.6|717436.1|716436.1|717438.2|716438.2|717430.9|716430.9|31
1635858540000|2021-11-02 13:09:00|717436|716436|717429|716429|717440.3|716440.3|717427.6|716427.6|35
1635858550000|2021-11-02 13:09:10|717424.6|716424.6|717421.1|716421.1|717424.6|716424.6|717407.9|716407.9|37
1635858560000|2021-11-02 13:09:20|717420.1|716420.1|717419.9|716419.9|717423.3|716423.3|717416.2|716416.2|29
1635858570000|2021-11-02 13:09:30|717419.8|716419.8|717421.6|716421.6|717423.4|716423.4|717419.7|716419.7|29
1635858580000|2021-11-02 13:09:40|717420.9|716420.9|717405.4|716405.4|717917|716420.9|717396.1|715899.4|36
1635858590000|2021-11-02 13:09:50|717403.7|716403.7|717402.8|716402.8|717412.3|716412.3|717395.5|716395.5|30
1635858600000|2021-11-02 13:10:00|717406.7|716406.7|717366.4|716366.4|717914.2|716413.5|717366.4|715863.7|38
1635858610000|2021-11-02 13:10:10|717353.7|716353.7|717334.1|716334.1|717852|716353.7|717269.4|715778.1|38
1635858620000|2021-11-02 13:10:20|717834.3|715834.3|717341.3|716341.3|717850.2|716346.4|717303.6|715809.1|32
1635858630000|2021-11-02 13:10:30|717340.4|716340.4|717865.1|715865.1|717868.2|716370.7|717337.5|715854.9|31
1635858640000|2021-11-02 13:10:40|717861.6|715861.6|717382.8|716382.8|717882.5|716396.1|717367.7|715858.7|31
1635858650000|2021-11-02 13:10:50|717882.1|715882.1|717429.4|716429.4|717920.4|716431.6|717384.6|715882.1|31
1635858660000|2021-11-02 13:11:00|717427.5|716427.5|717443.2|716443.2|717952.1|716445|717427.5|715951.3|20
1635858670000|2021-11-02 13:11:10|717443.7|716443.7|717495.3|716495.3|718004.7|716495.3|717440.7|715976.2|27
1635858680000|2021-11-02 13:11:20|717488.9|716488.9|717545|716545|718067|716569.8|717487.9|716011.4|37
1635858690000|2021-11-02 13:11:30|717543.9|716543.9|717554.2|716554.2|718037.4|716586.2|717528|716024.6|32
1635858700000|2021-11-02 13:11:40|717554.4|716554.4|718025.4|716025.4|718077|716579.3|717530.6|716025.4|34
1635858710000|2021-11-02 13:11:50|717517.8|716517.8|717513.3|716513.3|718015|716519|717492.3|716003.2|34
1635858720000|2021-11-02 13:12:00|717514.3|716514.3|718013.2|716013.2|718013.2|716515.7|717500.5|715999.6|26
1635858730000|2021-11-02 13:12:10|718013.1|716013.1|717997.4|715997.4|718013.1|716517.3|717492.6|715997.4|27
1635858740000|2021-11-02 13:12:20|717506.4|716506.4|717588.7|716588.7|718091.8|716588.7|717506.4|716037.4|29
1635858750000|2021-11-02 13:12:30|717589.2|716589.2|717602.4|716602.4|717605.3|716605.3|717586.1|716586.1|28
1635858760000|2021-11-02 13:12:40|718113.7|716113.7|717663.9|716663.9|718179.2|716669.4|717608.8|716111.2|34
1635858770000|2021-11-02 13:12:50|717684.5|716684.5|718209.7|716209.7|718209.7|716721.5|717678.2|716180.3|33
1635858780000|2021-11-02 13:13:00|718208.9|716208.9|717710.3|716710.3|718209.9|716710.3|717696.1|716206.4|27
1635858790000|2021-11-02 13:13:10|717710.8|716710.8|718165.2|716165.2|718185|716710.8|717656.9|716165.2|36
1635858800000|2021-11-02 13:13:20|718177.7|716177.7|718190.9|716190.9|718190.9|716677.7|717669.2|716173.9|31
1635858810000|2021-11-02 13:13:30|718177.9|716177.9|717690.3|716690.3|718205.2|716708|717677.7|716174.2|33
1635858820000|2021-11-02 13:13:40|717690.4|716690.4|717688|716688|717692.8|716692.8|717679.4|716679.4|28
1635858830000|2021-11-02 13:13:50|717694|716694|717686.7|716686.7|717696.4|716696.4|717681.5|716681.5|20
1635858840000|2021-11-02 13:14:00|717689|716689|717703.6|716703.6|717703.7|716703.7|717665.8|716665.8|27
1635858850000|2021-11-02 13:14:10|717704.1|716704.1|717683.1|716683.1|718176.7|716707.7|717664.3|716175.1|22
1635858860000|2021-11-02 13:14:20|717682.7|716682.7|717697.9|716697.9|718195.8|716700.8|717674.7|716193.5|19
1635858870000|2021-11-02 13:14:30|717701.6|716701.6|717734.8|716734.8|717741.3|716741.3|717699.9|716699.9|34
1635858880000|2021-11-02 13:14:40|717735.2|716735.2|717691.9|716691.9|717743.9|716743.9|717681.2|716681.2|39
1635858890000|2021-11-02 13:14:50|717692.8|716692.8|717736.1|716736.1|717737.4|716737.4|717692.8|716692.8|24
1635858900000|2021-11-02 13:15:00|717732.1|716732.1|717570.7|716570.7|717732.1|716732.1|717546|716546|35
1635858910000|2021-11-02 13:15:10|717572.2|716572.2|717712|716712|718204.7|716712|717572.2|716109.3|37
1635858920000|2021-11-02 13:15:20|717718|716718|717717.9|716717.9|718234.4|716730.4|717715.2|716234.4|30
1635858930000|2021-11-02 13:15:30|717716.9|716716.9|717717.6|716717.6|717719.6|716719.6|717716.3|716716.3|20
1635858940000|2021-11-02 13:15:40|717717.3|716717.3|717729.7|716729.7|717732.2|716732.2|717717|716717|17
1635858950000|2021-11-02 13:15:50|717732|716732|717835.8|716835.8|718327.6|716838|717715.1|716327.6|32
1635858960000|2021-11-02 13:16:00|717843.8|716843.8|718393.5|716393.5|718397.5|716870.6|717843.8|716361|35
1635858970000|2021-11-02 13:16:10|718393.7|716393.7|717951.5|716951.5|718417.7|716958.5|717870.5|716375.3|36
1635858980000|2021-11-02 13:16:20|717950.5|716950.5|717970.9|716970.9|717981.9|716981.9|717948.6|716948.6|35
1635858990000|2021-11-02 13:16:30|717977.2|716977.2|717968.2|716968.2|717993.9|716993.9|717968.2|716968.2|31
1635859000000|2021-11-02 13:16:40|717961.2|716961.2|717950.6|716950.6|718473.3|716973.3|717947.6|716450|27
1635859010000|2021-11-02 13:16:50|717943.5|716943.5|717979.5|716979.5|718476.9|716993.4|717919.4|716434.3|37
1635859020000|2021-11-02 13:17:00|717974.5|716974.5|717988.5|716988.5|718506|716998.1|717962.5|716450.9|37
1635859030000|2021-11-02 13:17:10|717992.3|716992.3|718512.2|716512.2|718528.3|717023.2|717992.3|716498.5|34
1635859040000|2021-11-02 13:17:20|718520|716520|718585.9|716585.9|718585.9|716585.9|718518.7|716518.7|37
1635859050000|2021-11-02 13:17:30|718582.1|716582.1|718573.8|716573.8|718632.9|716632.9|718565.3|716565.3|34
1635859060000|2021-11-02 13:17:40|718583.4|716583.4|718668.1|716668.1|718671.3|716671.3|718583.4|716583.4|29
1635859070000|2021-11-02 13:17:50|718670.5|716670.5|718197.4|717197.4|718737.2|717252.7|718191.8|716670.5|38
1635859080000|2021-11-02 13:18:00|718186.9|717186.9|718225.5|717225.5|718733.1|717248.1|718182.7|716669.9|35
1635859090000|2021-11-02 13:18:10|718222.1|717222.1|718744|716744|718744.9|717249.2|718217.3|716714.8|30
1635859100000|2021-11-02 13:18:20|718744.5|716744.5|718646.3|716646.3|718744.5|717189.7|718136|716619.5|33
1635859110000|2021-11-02 13:18:30|718644.4|716644.4|718076.2|717076.2|718644.4|717141.5|718076.2|716565.4|32
1635859120000|2021-11-02 13:18:40|718088.1|717088.1|718048.4|717048.4|718550.4|717088.1|718016|716550.4|31
1635859130000|2021-11-02 13:18:50|718045.3|717045.3|718068.5|717068.5|718585.1|717084|718044.7|716585.1|36
1635859140000|2021-11-02 13:19:00|718068|717068|718537.5|716537.5|718573.4|717076.2|718060.3|716483.3|26
1635859150000|2021-11-02 13:19:10|718554.4|716554.4|718031.9|717031.9|718579|717065|718031.9|716535.9|40
1635859160000|2021-11-02 13:19:20|718034.6|717034.6|717939.1|716939.1|718493.5|717041.8|717939.1|716428.9|36
1635859170000|2021-11-02 13:19:30|717936.4|716936.4|717830.3|716830.3|718404.5|716939|717830.3|716345.6|39
1635859180000|2021-11-02 13:19:40|718338.6|716338.6|718327|716327|718350.8|716834.5|717828.6|716327|35
1635859190000|2021-11-02 13:19:50|718325.7|716325.7|717909.4|716909.4|718392.2|716909.4|717842.3|716323.5|36
1635859200000|2021-11-02 13:20:00|718398.5|716398.5|717997.5|716997.5|718508.2|716997.5|717886.6|716371.1|37
1635859210000|2021-11-02 13:20:10|717995.9|716995.9|718523.4|716523.4|718525.9|717009.6|717995.9|716492.8|30
1635859220000|2021-11-02 13:20:20|718509.9|716509.9|717952|716952|718511|717021.6|717875.9|716390.3|37
1635859230000|2021-11-02 13:20:30|717951.1|716951.1|718497.2|716497.2|718503.9|716980.7|717929.5|716432.8|32
1635859240000|2021-11-02 13:20:40|718496.9|716496.9|717952.4|716952.4|718500.9|717015.5|717952.4|716436.3|39
1635859250000|2021-11-02 13:20:50|718440.6|716440.6|718025|717025|718504.1|717025|717933.4|716419.8|31
1635859260000|2021-11-02 13:21:00|718028.2|717028.2|718562.3|716562.3|718562.3|717068.3|718028.2|716520.5|36
1635859270000|2021-11-02 13:21:10|718561.1|716561.1|718514.5|716514.5|718561.1|717070.2|718011.3|716508.3|32
1635859280000|2021-11-02 13:21:20|718508.1|716508.1|718459.3|716459.3|718511.4|717013.2|717958.5|716451.3|29
1635859290000|2021-11-02 13:21:30|718466.7|716466.7|717906.9|716906.9|718466.7|716917.8|717901.6|716418.5|31
1635859300000|2021-11-02 13:21:40|717900.5|716900.5|718476.6|716476.6|718481.2|716984.3|717898.9|716420.6|33
1635859310000|2021-11-02 13:21:50|718475.5|716475.5|718537.5|716537.5|718550.8|716550.8|718475.5|716475.5|34
1635859320000|2021-11-02 13:22:00|718533.1|716533.1|718550.2|716550.2|718553.5|716553.5|718531|716531|27
1635859330000|2021-11-02 13:22:10|718549.2|716549.2|718615.8|716615.8|718622|717109.3|718109.3|716549.2|34
1635859340000|2021-11-02 13:22:20|718620.8|716620.8|718636.6|716636.6|718636.6|716636.6|718603.8|716603.8|31
1635859350000|2021-11-02 13:22:30|718653.6|716653.6|718589.8|716589.8|718694|716694|718583.6|716583.6|37
1635859360000|2021-11-02 13:22:40|718586.5|716586.5|718621.7|716621.7|718641.7|716641.7|718586.5|716586.5|36
1635859370000|2021-11-02 13:22:50|718627.5|716627.5|718587.5|716587.5|718635.1|716635.1|718587.5|716587.5|32
1635859380000|2021-11-02 13:23:00|718570.9|716570.9|718590|716590|718633.4|716633.4|718570.9|716570.9|31
1635859390000|2021-11-02 13:23:10|718595.9|716595.9|718667.3|716667.3|718702.5|716702.5|718595.9|716595.9|31
1635859400000|2021-11-02 13:23:20|718670.5|716670.5|718612.3|716612.3|718670.5|716670.5|718606.4|716606.4|29
1635859410000|2021-11-02 13:23:30|718611.4|716611.4|718593.7|716593.7|718611.8|716611.8|718584.1|716584.1|33
1635859420000|2021-11-02 13:23:40|718593.5|716593.5|718568.6|716568.6|718621.8|716621.8|718568.6|716568.6|29
1635859430000|2021-11-02 13:23:50|718568.8|716568.8|718565.9|716565.9|718578.7|716578.7|718565.7|716565.7|24
1635859440000|2021-11-02 13:24:00|718566.9|716566.9|718673|716673|718673|716673|718566.9|716566.9|34
1635859450000|2021-11-02 13:24:10|718696.2|716696.2|718486.2|716486.2|718700.8|717087.4|717986|716461.2|39
1635859460000|2021-11-02 13:24:20|718483.3|716483.3|718467.5|716467.5|718521.9|716521.9|718449|716449|36
1635859470000|2021-11-02 13:24:30|718469.2|716469.2|718576.9|716576.9|718576.9|716974.5|717973.2|716465.2|33
1635859480000|2021-11-02 13:24:40|718577.4|716577.4|718600.5|716600.5|718610.1|717082|718082|716560.8|36
1635859490000|2021-11-02 13:24:50|718598.6|716598.6|718557.9|716557.9|718599.3|717094.2|718091.7|716554.2|34
1635859500000|2021-11-02 13:25:00|718557.5|716557.5|718085.6|717085.6|718591.5|717097.4|718066.4|716557.2|38
1635859510000|2021-11-02 13:25:10|718087|717087|718543.9|716543.9|718592.1|717087|718058.6|716529.8|38
1635859520000|2021-11-02 13:25:20|718545.3|716545.3|718550|716550|718555.4|716555.4|718524.5|716524.5|36
1635859530000|2021-11-02 13:25:30|718551|716551|718470.1|716470.1|718551|716551|718470.1|716470.1|31
1635859540000|2021-11-02 13:25:40|718475.3|716475.3|718467.3|716467.3|718490.1|716490.1|718456.3|716456.3|34
1635859550000|2021-11-02 13:25:50|718466.9|716466.9|718457.3|716457.3|718475.9|716475.9|718406.2|716406.2|36
1635859560000|2021-11-02 13:26:00|718459.4|716459.4|718549.4|716549.4|718551.6|716551.6|718459.4|716459.4|38
1635859570000|2021-11-02 13:26:10|718548.4|716548.4|718557|716557|718565.9|716565.9|718544.8|716544.8|35
1635859580000|2021-11-02 13:26:20|718558.9|716558.9|718511.4|716511.4|718558.9|716558.9|718510.2|716510.2|32
1635859590000|2021-11-02 13:26:30|718510.6|716510.6|718500.6|716500.6|718538.8|717036.4|717997.9|716500.6|36
1635859600000|2021-11-02 13:26:40|718502.1|716502.1|718520.3|716520.3|718523.1|716981.7|717981.7|716470.7|36
1635859610000|2021-11-02 13:26:50|718522|716522|718522.4|716522.4|718523|716523|718512.8|716512.8|24
1635859620000|2021-11-02 13:27:00|718521.6|716521.6|718099.1|717099.1|718606|717106.6|718021.9|716517.3|38
1635859630000|2021-11-02 13:27:10|718100.5|717100.5|718609.6|716609.6|718617.2|717102.7|718088.1|716604.1|36
1635859640000|2021-11-02 13:27:20|718623.5|716623.5|718633.7|716633.7|718650.1|717150.1|718139.4|716623.5|34
1635859650000|2021-11-02 13:27:30|718634.1|716634.1|718665.7|716665.7|718681.3|717168.6|718159.5|716634.1|38
1635859660000|2021-11-02 13:27:40|718664.8|716664.8|718678.9|716678.9|718682.1|716682.1|718636.9|716636.9|35
1635859670000|2021-11-02 13:27:50|718678.8|716678.8|718223.8|717223.8|718695.4|717223.8|718223.8|716678.8|27
1635859680000|2021-11-02 13:28:00|718256.6|717256.6|718742.5|716742.5|718794|717316.7|718256.6|716725.3|39
1635859690000|2021-11-02 13:28:10|718739.7|716739.7|718726.9|716726.9|718758.2|716758.2|718711|716711|35
1635859700000|2021-11-02 13:28:20|718724.4|716724.4|718649.3|716649.3|718726.2|716726.2|718645|716645|38
1635859710000|2021-11-02 13:28:30|718668|716668|718715.7|716715.7|718720.1|716720.1|718668|716668|32
1635859720000|2021-11-02 13:28:40|718716.6|716716.6|718714|716714|718716.6|716716.6|718709.3|716709.3|32
1635859730000|2021-11-02 13:28:50|718714.5|716714.5|718707.6|716707.6|718714.5|716714.5|718647.6|716647.6|39
1635859740000|2021-11-02 13:29:00|718723|716723|718686.8|716686.8|718738.8|716738.8|718686.8|716686.8|36
1635859750000|2021-11-02 13:29:10|718665.8|716665.8|718660.5|716660.5|718681|716681|718648.6|716648.6|35
1635859760000|2021-11-02 13:29:20|718659.3|716659.3|718674.8|716674.8|718674.8|716674.8|718657|716657|32
1635859770000|2021-11-02 13:29:30|718673.9|716673.9|718594.1|716594.1|718677.9|716677.9|718594.1|716594.1|38
1635859780000|2021-11-02 13:29:40|718593.7|716593.7|718567.2|716567.2|718598|716598|718560.1|716560.1|37
1635859790000|2021-11-02 13:29:50|718566.1|716566.1|718526.6|716526.6|718572.2|716572.2|718520.9|716520.9|37
1635859800000|2021-11-02 13:30:00|718527.1|716527.1|718471.1|716471.1|718527.1|716999.4|717978.1|716471.1|41
1635859810000|2021-11-02 13:30:10|718464.4|716464.4|718537.5|716537.5|718550.2|716550.2|718445.3|716445.3|40
1635859820000|2021-11-02 13:30:20|718535.6|716535.6|718520.2|716520.2|718537.2|716537.2|718504.7|716504.7|36
1635859830000|2021-11-02 13:30:30|718522|716522|718508.3|716508.3|718532|716532|718501.4|716501.4|37
1635859840000|2021-11-02 13:30:40|718507.4|716507.4|718526.1|716526.1|718526.5|716526.5|718503.2|716503.2|34
1635859850000|2021-11-02 13:30:50|718524.9|716524.9|718600.7|716600.7|718643.5|717127.1|718127.1|716521.5|40
1635859860000|2021-11-02 13:31:00|718604.3|716604.3|718639.4|716639.4|718646|716646|718597.8|716597.8|38
1635859870000|2021-11-02 13:31:10|718632.9|716632.9|718616.2|716616.2|718650.3|716650.3|718612.2|716612.2|38
1635859880000|2021-11-02 13:31:20|718615.8|716615.8|718590.2|716590.2|718632.3|716632.3|718572.7|716572.7|37
1635859890000|2021-11-02 13:31:30|718586.1|716586.1|718621.6|716621.6|718642.3|716642.3|718580.8|716580.8|39
1635859900000|2021-11-02 13:31:40|718632.9|716632.9|718124.5|717124.5|718685.6|717172.6|718108.5|716618|35
1635859910000|2021-11-02 13:31:50|718122.8|717122.8|718691.9|716691.9|718698.9|717122.8|718122.8|716623.5|40
1635859920000|2021-11-02 13:32:00|718691.3|716691.3|718001.9|717001.9|718698.8|717035.8|717990.3|716506.1|40
1635859930000|2021-11-02 13:32:10|717997.9|716997.9|718508.6|716508.6|718511.6|716999.2|717997.9|716476.8|37
1635859940000|2021-11-02 13:32:20|718508.5|716508.5|718519.6|716519.6|718519.6|717014.6|718010.5|716506|35
1635859950000|2021-11-02 13:32:30|718519.8|716519.8|718499.2|716499.2|718519.8|716519.8|718499.2|716499.2|38
1635859960000|2021-11-02 13:32:40|718500.1|716500.1|718064.5|717064.5|718572.8|717080.2|718063.1|716446.6|40
1635859970000|2021-11-02 13:32:50|718064.4|717064.4|718557.6|716557.6|718561|717067.5|718062.3|716545.9|33
1635859980000|2021-11-02 13:33:00|718549.6|716549.6|718548.2|716548.2|718554.5|716554.5|718531.4|716531.4|40
1635859990000|2021-11-02 13:33:10|718553.1|716553.1|718666.4|716666.4|718666.4|717146.8|718037.4|716513.8|37
1635860000000|2021-11-02 13:33:20|718663.9|716663.9|718151|717151|718689.5|717151|718151|716650.1|39
1635860010000|2021-11-02 13:33:30|718151.5|717151.5|718692.6|716692.6|718710|717190.2|718151.5|716667.7|39
1635860020000|2021-11-02 13:33:40|718690.3|716690.3|718727.1|716727.1|718731.2|717196.8|718191.3|716689.9|39
1635860030000|2021-11-02 13:33:50|718726.4|716726.4|718736.1|716736.1|718736.1|716736.1|718725.1|716725.1|35
1635860040000|2021-11-02 13:34:00|718745.7|716745.7|718737.9|716737.9|718748.8|717240.5|718225.8|716727.7|37
1635860050000|2021-11-02 13:34:10|718741.4|716741.4|718322.7|717322.7|718815.9|717325|718240.9|716741.4|39
1635860060000|2021-11-02 13:34:20|718803|716803|718910.8|716910.8|718923.2|717423|718419.2|716803|37
1635860070000|2021-11-02 13:34:30|718908.8|716908.8|718848.5|716848.5|718918.6|716918.6|718835.3|716835.3|38
1635860080000|2021-11-02 13:34:40|718848.3|716848.3|718888.6|716888.6|718888.6|716888.6|718843.8|716843.8|38
1635860090000|2021-11-02 13:34:50|718905.4|716905.4|718892.8|716892.8|718905.4|716905.4|718892.8|716892.8|29
1635860100000|2021-11-02 13:35:00|718893.2|716893.2|718838.5|716838.5|718893.2|716893.2|718831|716831|36
1635860110000|2021-11-02 13:35:10|718838.7|716838.7|718815.9|716815.9|718838.9|716838.9|718793.5|716793.5|37
1635860120000|2021-11-02 13:35:20|718809.3|716809.3|718831.5|716831.5|718832|716832|718801.6|716801.6|31
1635860130000|2021-11-02 13:35:30|718831|716831|718898.1|716898.1|718898.4|716898.4|718826.1|716826.1|37
1635860140000|2021-11-02 13:35:40|718897.3|716897.3|718421.6|717421.6|718918.2|717425|718419|716896.7|38
1635860150000|2021-11-02 13:35:50|718422|717422|718426.8|717426.8|718927.8|717431.1|718421.5|716922.4|31
1635860160000|2021-11-02 13:36:00|718427.1|717427.1|719022.6|717022.6|719023.2|717492|718424.9|716928.8|30
1635860170000|2021-11-02 13:36:10|719026.4|717026.4|718517.2|717517.2|719026.4|717529.6|718517|716995.8|37
1635860180000|2021-11-02 13:36:20|718520|717520|718480.5|717480.5|719012.3|717520|718478.1|716979|33
1635860190000|2021-11-02 13:36:30|718493.7|717493.7|718483.8|717483.8|719020.3|717495.6|718483.8|716969.5|31
1635860200000|2021-11-02 13:36:40|718482|717482|718936.1|716936.1|718982.6|717482.8|718473.8|716918.6|35
1635860210000|2021-11-02 13:36:50|718940.4|716940.4|718959.6|716959.6|718974.2|716974.2|718923.9|716923.9|34
1635860220000|2021-11-02 13:37:00|718956.4|716956.4|719043.7|717043.7|719043.7|717530|718466.9|716925.7|36
1635860230000|2021-11-02 13:37:10|719034.5|717034.5|718502.5|717502.5|719041.4|717530.5|718502.5|717028.4|38
1635860240000|2021-11-02 13:37:20|718499|717499|719021|717021|719032.9|717499|718499|717006.2|31
1635860250000|2021-11-02 13:37:30|719019.5|717019.5|719000.6|717000.6|719026.5|717026.5|718975.7|716975.7|30
1635860260000|2021-11-02 13:37:40|718999.6|716999.6|718883.4|716883.4|719009.1|717009.1|718883.4|716883.4|37
1635860270000|2021-11-02 13:37:50|718885.8|716885.8|718841.2|716841.2|718899.3|716899.3|718832.5|716832.5|33
1635860280000|2021-11-02 13:38:00|718848.1|716848.1|718887.5|716887.5|718887.5|717336.3|718336.3|716803.1|39
1635860290000|2021-11-02 13:38:10|718883.1|716883.1|718868.1|716868.1|718902.1|716902.1|718840.4|716840.4|38
1635860300000|2021-11-02 13:38:20|718861.7|716861.7|718936.1|716936.1|718951.7|716951.7|718861.7|716861.7|29
1635860310000|2021-11-02 13:38:30|718944.1|716944.1|718932|716932|718951.9|716951.9|718908.2|716908.2|35
1635860320000|2021-11-02 13:38:40|718935.5|716935.5|718949.2|716949.2|718957.9|716957.9|718924.9|716924.9|34
1635860330000|2021-11-02 13:38:50|718947.1|716947.1|718927.1|716927.1|718949.8|716949.8|718910.7|716910.7|34
1635860340000|2021-11-02 13:39:00|718928.7|716928.7|718483.4|717483.4|718993|717484.2|718474.2|716928.7|34
1635860350000|2021-11-02 13:39:10|718483.1|717483.1|718498.2|717498.2|718498.2|717498.2|718480.2|717480.2|19
1635860360000|2021-11-02 13:39:20|718532.1|717532.1|718714.7|717714.7|719212|717718.7|718532.1|717026.9|38
1635860370000|2021-11-02 13:39:30|718713.4|717713.4|718747.6|717747.6|719250.5|717787.3|718710.5|717237.2|37
1635860380000|2021-11-02 13:39:40|718753.3|717753.3|719160.8|717160.8|719212.1|717753.3|718675.8|717157.9|36
1635860390000|2021-11-02 13:39:50|719165.5|717165.5|719156.6|717156.6|719173.2|717173.2|719156.6|717156.6|29
1635860400000|2021-11-02 13:40:00|719155|717155|718741.3|717741.3|719241.7|717750.1|718674.8|717155|38
1635860410000|2021-11-02 13:40:10|718752.2|717752.2|718754.1|717754.1|718754.1|717754.1|718746.3|717746.3|30
1635860420000|2021-11-02 13:40:20|718754.9|717754.9|719193.2|717193.2|719252.7|717754.9|718691.5|717183.1|35
1635860430000|2021-11-02 13:40:30|719189.6|717189.6|718632|717632|719199.6|717634.9|718616.8|717130.5|35
1635860440000|2021-11-02 13:40:40|719086.3|717086.3|718559.2|717559.2|719127.8|717594.8|718557.9|717034.8|39
1635860450000|2021-11-02 13:40:50|718560.4|717560.4|718958|716958|719038.5|717560.4|718506.8|716951.4|30
1635860460000|2021-11-02 13:41:00|718923.1|716923.1|718849.9|716849.9|718923.1|717376.4|718376.4|716828.4|39
1635860470000|2021-11-02 13:41:10|718851.8|716851.8|718383.9|717383.9|718887.3|717383.9|718323.4|716799.3|39
1635860480000|2021-11-02 13:41:20|718862.5|716862.5|718896.9|716896.9|718917.7|716917.7|718862.3|716862.3|35
1635860490000|2021-11-02 13:41:30|718899|716899|718969.4|716969.4|719003.8|717449.3|718447|716880.5|36
1635860500000|2021-11-02 13:41:40|718967.1|716967.1|718983.8|716983.8|718991.9|716991.9|718961.2|716961.2|35
1635860510000|2021-11-02 13:41:50|718984.6|716984.6|718996|716996|718996|717485|718467.8|716964.9|34
1635860520000|2021-11-02 13:42:00|718498.2|717498.2|718948|716948|718991.1|717498.2|718498.2|716948|32
1635860530000|2021-11-02 13:42:10|718941.5|716941.5|718836.3|716836.3|718941.5|717446.8|718446.8|716830|37
1635860540000|2021-11-02 13:42:20|718835|716835|718792|716792|718844|717354|718345.5|716786.5|34
1635860550000|2021-11-02 13:42:30|718295.5|717295.5|718888.6|716888.6|718889.4|717393.3|718295.5|716799.1|34
1635860560000|2021-11-02 13:42:40|718881|716881|718971.3|716971.3|718980.4|717481.3|718426.1|716871.7|37
1635860570000|2021-11-02 13:42:50|718970.4|716970.4|718977.5|716977.5|718980.6|716980.6|718956.7|716956.7|23
1635860580000|2021-11-02 13:43:00|718978.5|716978.5|718919|716919|718978.5|717453.5|718394.1|716894.1|31
1635860590000|2021-11-02 13:43:10|718924.2|716924.2|718781|716781|718924.2|717421.4|718343.1|716780.6|33
1635860600000|2021-11-02 13:43:20|718783.2|716783.2|718792.5|716792.5|718792.5|716792.5|718774.2|716774.2|33
1635860610000|2021-11-02 13:43:30|718716|716716|718724.1|716724.1|718788|717289.5|718228.3|716716|40
1635860620000|2021-11-02 13:43:40|718729|716729|718887.2|716887.2|718922.4|717388.3|718237.7|716725.5|39
1635860630000|2021-11-02 13:43:50|718912|716912|719103.9|717103.9|719125.7|717614.9|718614.9|716912|36
1635860640000|2021-11-02 13:44:00|719110|717110|719043.8|717043.8|719121.2|717542.1|718542.1|717025.1|33
1635860650000|2021-11-02 13:44:10|719023.8|717023.8|719083.4|717083.4|719085|717085|719021.9|717021.9|38
1635860660000|2021-11-02 13:44:20|719079.7|717079.7|718923.6|716923.6|719095.9|717095.9|718923.6|716923.6|39
1635860670000|2021-11-02 13:44:30|718937.9|716937.9|718948.2|716948.2|718997|716997|718931.9|716931.9|39
1635860680000|2021-11-02 13:44:40|718947.1|716947.1|718966.1|716966.1|718968.7|716968.7|718947.1|716947.1|40
1635860690000|2021-11-02 13:44:50|718967.4|716967.4|718942.1|716942.1|718967.4|716967.4|718919.8|716919.8|40
1635860700000|2021-11-02 13:45:00|718943.3|716943.3|718956.6|716956.6|718956.6|717427.2|718424.2|716924.4|39
1635860710000|2021-11-02 13:45:10|718943.9|716943.9|718992.5|716992.5|718992.5|717492.6|718490.6|716932.5|40
1635860720000|2021-11-02 13:45:20|718999.3|716999.3|718430.1|717430.1|718999.3|717501.1|718426.8|716911.3|36
1635860730000|2021-11-02 13:45:30|718931.5|716931.5|718393.3|717393.3|718937.2|717429.5|718388.7|716888.1|37
1635860740000|2021-11-02 13:45:40|718396.3|717396.3|718378.9|717378.9|718903.9|717405.4|718367|716866.3|39
1635860750000|2021-11-02 13:45:50|718380.3|717380.3|718353.8|717353.8|718380.3|717380.3|718352.1|717352.1|39
1635860760000|2021-11-02 13:46:00|718352.6|717352.6|718291.4|717291.4|718813.5|717353.7|718278.8|716763.9|40
1635860770000|2021-11-02 13:46:10|718292.3|717292.3|718376.5|717376.5|718876.1|717381.3|718275.1|716766.3|39
1635860780000|2021-11-02 13:46:20|718362.4|717362.4|718882.5|716882.5|718891|717381|718345|716844.1|39
1635860790000|2021-11-02 13:46:30|718879.5|716879.5|718421.9|717421.9|718910.9|717426.6|718372.3|716871.1|38
1635860800000|2021-11-02 13:46:40|718419.3|717419.3|719072.5|717072.5|719082.3|717586.9|718418.9|716955.4|37
1635860810000|2021-11-02 13:46:50|719069.5|717069.5|718571.5|717571.5|719090.1|717574.5|718569.4|717068|38
1635860820000|2021-11-02 13:47:00|718569.8|717569.8|718583.6|717583.6|719093.5|717600.5|718523.7|717021.3|37
1635860830000|2021-11-02 13:47:10|719075.7|717075.7|718536.7|717536.7|719075.7|717576.3|718524.4|717026.3|29
1635860840000|2021-11-02 13:47:20|718551.9|717551.9|718633.6|717633.6|719132.1|717633.6|718522.9|717021.7|40
1635860850000|2021-11-02 13:47:30|718634.3|717634.3|718557.9|717557.9|719078.4|717652.1|718557.9|717078.4|33
1635860860000|2021-11-02 13:47:40|718575.8|717575.8|718592.6|717592.6|718592.6|717592.6|718556.5|717556.5|36
1635860870000|2021-11-02 13:47:50|718592.8|717592.8|718588|717588|718601.5|717601.5|718584|717584|30
1635860880000|2021-11-02 13:48:00|718588.6|717588.6|718579|717579|719068.9|717600|718575.9|717068.9|32
1635860890000|2021-11-02 13:48:10|718576.9|717576.9|718638|717638|718651.7|717651.7|718576.9|717576.9|37
1635860900000|2021-11-02 13:48:20|718640.6|717640.6|718690.8|717690.8|719219.2|717733.2|718640.6|717219.2|38
1635860910000|2021-11-02 13:48:30|718689.8|717689.8|719074|717074|719119.5|717689.8|718596.9|717074|35
1635860920000|2021-11-02 13:48:40|718571|717571|718579.4|717579.4|719107.3|717609.7|718569.1|717078.6|32
1635860930000|2021-11-02 13:48:50|718533.2|717533.2|718989.9|716989.9|719027.1|717548.2|718490.6|716988.3|39
1635860940000|2021-11-02 13:49:00|718991.4|716991.4|719201.7|717201.7|719234.8|717563.1|718505.5|716991.4|39
1635860950000|2021-11-02 13:49:10|719203.1|717203.1|718761.4|717761.4|719273|717764.6|718761.4|717198.6|34
1635860960000|2021-11-02 13:49:20|718795.4|717795.4|718797.9|717797.9|719299.5|717801.6|718756.1|717283.1|34
1635860970000|2021-11-02 13:49:30|718814.7|717814.7|718816.3|717816.3|719300.5|717826.1|718791.6|717282.4|36
1635860980000|2021-11-02 13:49:40|718822.9|717822.9|719437.6|717437.6|719460.8|717824.1|718821.3|717437.1|26
1635860990000|2021-11-02 13:49:50|719437.9|717437.9|718941.4|717941.4|719474.1|717952.4|718940.3|717425.2|39
1635861000000|2021-11-02 13:50:00|718952|717952|719447.9|717447.9|719447.9|717954|718941.6|717441.6|38
1635861010000|2021-11-02 13:50:10|719442.2|717442.2|718883.5|717883.5|719442.2|717931.8|718871.9|717427.8|38
1635861020000|2021-11-02 13:50:20|718873.2|717873.2|718863.3|717863.3|718876.1|717876.1|718851|717851|36
1635861030000|2021-11-02 13:50:30|718884.8|717884.8|718868|717868|718888.6|717888.6|718865.7|717865.7|37
1635861040000|2021-11-02 13:50:40|718884.8|717884.8|719252.6|717252.6|719307.6|717884.8|718746.2|717250.5|37
1635861050000|2021-11-02 13:50:50|718776.9|717776.9|718844.6|717844.6|719361|717870.7|718760.2|717275.7|38
1635861060000|2021-11-02 13:51:00|718853.5|717853.5|719389.7|717389.7|719389.7|717919|718844.2|717366.3|38
1635861070000|2021-11-02 13:51:10|719387.1|717387.1|718874.3|717874.3|719387.1|717887.9|718850.8|717347.4|38
1635861080000|2021-11-02 13:51:20|718873.8|717873.8|718867|717867|719378.1|717884.4|718865.2|717350.3|36
1635861090000|2021-11-02 13:51:30|719363|717363|719391.5|717391.5|719392.7|717896.3|718835.9|717344.1|40
1635861100000|2021-11-02 13:51:40|719385.3|717385.3|719311.2|717311.2|719385.3|717854.4|718850.6|717307.5|33
1635861110000|2021-11-02 13:51:50|719348.1|717348.1|719366.5|717366.5|719371.5|717887.5|718858.4|717348.1|33
1635861120000|2021-11-02 13:52:00|719367.9|717367.9|719375.1|717375.1|719375.4|717851.6|718832.1|717315.5|38
1635861130000|2021-11-02 13:52:10|719375|717375|719444|717444|719446.9|717914.5|718914.5|717369.3|36
1635861140000|2021-11-02 13:52:20|719443.8|717443.8|718925.4|717925.4|719456|717955.1|718875.8|717372.3|37
1635861150000|2021-11-02 13:52:30|718931.7|717931.7|719324.7|717324.7|719418.1|717942.8|718847|717324.7|37
1635861160000|2021-11-02 13:52:40|719319.9|717319.9|718858|717858|719359.8|717858.6|718777.2|717271.1|37
1635861170000|2021-11-02 13:52:50|718858.5|717858.5|718793.9|717793.9|719329.8|717874.4|718790.1|717290.8|38
1635861180000|2021-11-02 13:53:00|718778.9|717778.9|718823.1|717823.1|719292.2|717823.1|718778.9|717243.9|40
1635861190000|2021-11-02 13:53:10|719318.7|717318.7|719263|717263|719318.7|717811.7|718799.2|717263|35
1635861200000|2021-11-02 13:53:20|719260.8|717260.8|719284|717284|719297.9|717802|718785.6|717258.2|34
1635861210000|2021-11-02 13:53:30|719284.9|717284.9|718813|717813|719339|717826.5|718806.5|717283.9|37
1635861220000|2021-11-02 13:53:40|719322.5|717322.5|718809.1|717809.1|719352.9|717855.3|718797.4|717311.8|36
1635861230000|2021-11-02 13:53:50|718849.4|717849.4|719396.8|717396.8|719397.5|717901.6|718839.5|717343.4|40
1635861240000|2021-11-02 13:54:00|719411.9|717411.9|718923.3|717923.3|719425.8|717923.3|718885.9|717385.3|38
1635861250000|2021-11-02 13:54:10|718936.4|717936.4|719425.3|717425.3|719439.5|717944.1|718930.8|717423.5|39
1635861260000|2021-11-02 13:54:20|719429|717429|718947.6|717947.6|719448.2|717951.7|718942.2|717428.5|32
1635861270000|2021-11-02 13:54:30|718948.8|717948.8|719518.3|717518.3|719564.7|718020.1|718947.3|717452.6|40
1635861280000|2021-11-02 13:54:40|719544.9|717544.9|719565.5|717565.5|719582.8|718087.2|719073.8|717530|37
1635861290000|2021-11-02 13:54:50|719565|717565|719106.5|718106.5|719619.5|718123.4|719077.7|717562.7|37
1635861300000|2021-11-02 13:55:00|719589.6|717589.6|719082.1|718082.1|719599.9|718089.9|719059.8|717555.6|38
1635861310000|2021-11-02 13:55:10|719591.6|717591.6|719537.8|717537.8|719591.6|718077.8|719069.2|717537.8|35
1635861320000|2021-11-02 13:55:20|719038.9|718038.9|719125.7|718125.7|719632.2|718131.6|719033.6|717559.1|39
1635861330000|2021-11-02 13:55:30|719129.6|718129.6|719619.5|717619.5|719637.4|718139.8|719125.2|717619.5|40
1635861340000|2021-11-02 13:55:40|719151.6|718151.6|719187|718187|719699.7|718205.2|719130|717633|38
1635861350000|2021-11-02 13:55:50|719177.4|718177.4|719655.4|717655.4|719674.9|718177.4|719136.6|717653.1|36
1635861360000|2021-11-02 13:56:00|719654.1|717654.1|719206.1|718206.1|719706.9|718206.1|719184.9|717652.2|35
1635861370000|2021-11-02 13:56:10|719199.2|718199.2|719203.4|718203.4|719708.2|718207.8|719198.5|717707.7|31
1635861380000|2021-11-02 13:56:20|719203.9|718203.9|719288.8|718288.8|719288.8|718288.8|719201.4|718201.4|26
1635861390000|2021-11-02 13:56:30|719318.7|718318.7|719789|717789|719789|718322|719279.7|717781.9|37
1635861400000|2021-11-02 13:56:40|719800.7|717800.7|719362.7|718362.7|719865|718362.7|719303.3|717792.6|38
1635861410000|2021-11-02 13:56:50|719362.3|718362.3|719377.9|718377.9|719379.9|718379.9|719354.8|718354.8|40
1635861420000|2021-11-02 13:57:00|719381|718381|719385.6|718385.6|719392.8|718392.8|719372.6|718372.6|35
1635861430000|2021-11-02 13:57:10|719386.2|718386.2|719453.6|718453.6|719972.1|718468.7|719386.2|717970.6|38
1635861440000|2021-11-02 13:57:20|719458.4|718458.4|719469.7|718469.7|719482.5|718482.5|719450.2|718450.2|36
1635861450000|2021-11-02 13:57:30|719461.5|718461.5|719442.5|718442.5|719965.7|718483.4|719435.9|717945.7|38
1635861460000|2021-11-02 13:57:40|719440.2|718440.2|719411|718411|719912.5|718440.8|719407|717910.7|40
1635861470000|2021-11-02 13:57:50|719403.9|718403.9|719388.8|718388.8|719945|718448.3|719383.3|717899.4|39
1635861480000|2021-11-02 13:58:00|719388.9|718388.9|719460|718460|719965.2|718468.2|719367.6|717877.3|39
1635861490000|2021-11-02 13:58:10|719456.7|718456.7|719467.9|718467.9|719978.7|718486.4|719456.7|717961.3|40
1635861500000|2021-11-02 13:58:20|719469.5|718469.5|719484.9|718484.9|719975.7|718491.2|719447|717968.5|38
1635861510000|2021-11-02 13:58:30|719484.4|718484.4|719477.4|718477.4|719489.9|718489.9|719461.5|718461.5|32
1635861520000|2021-11-02 13:58:40|719476.8|718476.8|719468|718468|719491.4|718491.4|719456.7|718456.7|32
1635861530000|2021-11-02 13:58:50|719467.5|718467.5|719451.1|718451.1|719480.7|718480.7|719433.2|718433.2|35
1635861540000|2021-11-02 13:59:00|719447.5|718447.5|719470.5|718470.5|719475.8|718475.8|719447.5|718447.5|37
1635861550000|2021-11-02 13:59:10|719469.9|718469.9|719509.2|718509.2|719976.3|718528.1|719457.5|717972.7|38
1635861560000|2021-11-02 13:59:20|719501.6|718501.6|719607.1|718607.1|720099.5|718616.7|719501.6|718099.5|40
1635861570000|2021-11-02 13:59:30|719603.2|718603.2|719645.3|718645.3|720161|718673.3|719592.1|718151.9|40
1635861580000|2021-11-02 13:59:40|719646.7|718646.7|719642.6|718642.6|719670.4|718670.4|719640.6|718640.6|38
1635861590000|2021-11-02 13:59:50|720138.5|718138.5|719599.3|718599.3|720138.5|718638.4|719599.3|718102.2|36
1635861600000|2021-11-02 14:00:00|719601.6|718601.6|720062.6|718062.6|720103.5|718601.6|719542.3|718054.9|39
1635861610000|2021-11-02 14:00:10|720058.8|718058.8|719496.6|718496.6|720058.8|718532.3|719440.2|717938.2|35
1635861620000|2021-11-02 14:00:20|719995.1|717995.1|719485.4|718485.4|719995.1|718498.5|719485.4|717995.1|30
1635861630000|2021-11-02 14:00:30|719486.8|718486.8|719395.5|718395.5|719958.7|718494.2|719369|717870.2|39
1635861640000|2021-11-02 14:00:40|719393.9|718393.9|719455.9|718455.9|719972.8|718484.9|719375.3|717867.5|40
1635861650000|2021-11-02 14:00:50|719459.9|718459.9|719463.3|718463.3|719977.9|718477.5|719459.9|717941.5|40
1635861660000|2021-11-02 14:01:00|719962.9|717962.9|720028.7|718028.7|720028.7|718520.2|719435.3|717937.1|39
1635861670000|2021-11-02 14:01:10|720013.1|718013.1|720014.6|718014.6|720025.7|718551.9|719492.3|717988.5|38
1635861680000|2021-11-02 14:01:20|720016.9|718016.9|720020.3|718020.3|720098.1|718605.6|719525.9|717997.5|38
1635861690000|2021-11-02 14:01:30|720017.8|718017.8|719943.4|717943.4|720017.8|718497.7|719463|717942.6|39
1635861700000|2021-11-02 14:01:40|719945.7|717945.7|720080.1|718080.1|720081.9|718572.7|719442|717940.3|39
1635861710000|2021-11-02 14:01:50|720085.3|718085.3|719647.2|718647.2|720117.2|718647.2|719583.7|718064.5|40
1635861720000|2021-11-02 14:02:00|720129.8|718129.8|720314.1|718314.1|720314.1|718820.3|719647.8|718123.9|39
1635861730000|2021-11-02 14:02:10|719807.4|718807.4|720401.5|718401.5|720456.4|718833|719794.1|718280.4|40
1635861740000|2021-11-02 14:02:20|720402.8|718402.8|720400.1|718400.1|720409.7|718409.7|720362.6|718362.6|39
1635861750000|2021-11-02 14:02:30|720399.8|718399.8|720384.5|718384.5|720445.2|718930.5|719865.1|718354.1|40
1635861760000|2021-11-02 14:02:40|720376.4|718376.4|720283.7|718283.7|720380.6|718863.7|719784.5|718197.7|38
1635861770000|2021-11-02 14:02:50|720281.1|718281.1|720136|718136|720281.1|718281.1|720125.5|718125.5|36
1635861780000|2021-11-02 14:03:00|720131.8|718131.8|720135.9|718135.9|720155.5|718155.5|720067|718067|38
1635861790000|2021-11-02 14:03:10|720150.8|718150.8|719994.2|717994.2|720150.8|718626|719512.5|717987.9|36
1635861800000|2021-11-02 14:03:20|719986.2|717986.2|719973.4|717973.4|720008.1|718008.1|719946.4|717946.4|37
1635861810000|2021-11-02 14:03:30|719972.1|717972.1|720010.5|718010.5|720013.8|718521.4|719501.9|717949|39
1635861820000|2021-11-02 14:03:40|720009.4|718009.4|719494.5|718494.5|720010|718513.4|719486.1|717956|38
1635861830000|2021-11-02 14:03:50|719489.5|718489.5|719394.1|718394.1|719947.3|718490.4|719394.1|717882.8|36
1635861840000|2021-11-02 14:04:00|719390.6|718390.6|719368.9|718368.9|719901.7|718399.1|719368.9|717860.8|39
1635861850000|2021-11-02 14:04:10|719362.1|718362.1|719808.9|717808.9|719847.8|718371.5|719254.5|717733.5|31
1635861860000|2021-11-02 14:04:20|719799.2|717799.2|719226.7|718226.7|719799.2|718300.1|719203.1|717704.4|37
1635861870000|2021-11-02 14:04:30|719221.5|718221.5|719692|717692|719721.7|718234.9|719198.4|717655.7|39
1635861880000|2021-11-02 14:04:40|719689.4|717689.4|719241.6|718241.6|719734.4|718241.6|719108.7|717613.1|32
1635861890000|2021-11-02 14:04:50|719724.4|717724.4|719189.3|718189.3|719724.5|718216.1|719147.4|717654.8|38
1635861900000|2021-11-02 14:05:00|719187.8|718187.8|719167.4|718167.4|719663.3|718187.8|719146.1|717648|38
1635861910000|2021-11-02 14:05:10|719632.7|717632.7|719064.1|718064.1|719632.7|718113.5|719058.8|717558.3|36
1635861920000|2021-11-02 14:05:20|719070.9|718070.9|719017.8|718017.8|719574.6|718088.6|719017.8|717545.7|36
1635861930000|2021-11-02 14:05:30|719504.9|717504.9|719007.5|718007.5|719522.8|718029.6|718996.6|717498.2|37
1635861940000|2021-11-02 14:05:40|718997.4|717997.4|719004.4|718004.4|719533.3|718030|718997.4|717497.1|35
1635861950000|2021-11-02 14:05:50|719007.8|718007.8|719486.1|717486.1|719507.7|718008.1|718936.8|717424.3|36
1635861960000|2021-11-02 14:06:00|719484.9|717484.9|719535.1|717535.1|719535.1|718023|718991.2|717480.8|36
1635861970000|2021-11-02 14:06:10|719532.5|717532.5|719499.4|717499.4|719543.4|718060.8|719025.1|717479.5|37
1635861980000|2021-11-02 14:06:20|719513.9|717513.9|719518.4|717518.4|719558.2|718043.3|719013.6|717499.5|35
1635861990000|2021-11-02 14:06:30|719013.9|718013.9|718862.3|717862.3|719493.9|718013.9|718853|717372.3|36
1635862000000|2021-11-02 14:06:40|718858.8|717858.8|718786.1|717786.1|719355.4|717866|718786.1|717311.6|30
1635862010000|2021-11-02 14:06:50|718792.1|717792.1|718831.7|717831.7|719331.4|717848.4|718792.1|717310|30
1635862020000|2021-11-02 14:07:00|718833.7|717833.7|718867.1|717867.1|719328.1|717867.1|718813.5|717327|39
1635862030000|2021-11-02 14:07:10|718855.7|717855.7|719438.3|717438.3|719464.9|717964.1|718830.5|717336.5|39
1635862040000|2021-11-02 14:07:20|718955|717955|719401|717401|719458.5|717957.1|718879.2|717389.1|39
1635862050000|2021-11-02 14:07:30|719430.4|717430.4|719049.1|718049.1|719535.3|718065.6|718902|717423.7|38
1635862060000|2021-11-02 14:07:40|719055.2|718055.2|719017|718017|719523|718056.7|718996.6|717522|34
1635862070000|2021-11-02 14:07:50|719016.8|718016.8|719429.2|717429.2|719485|718019|718934.8|717429.2|32
1635862080000|2021-11-02 14:08:00|719430.1|717430.1|719054.3|718054.3|719565.3|718076.4|718933.3|717430.1|38
1635862090000|2021-11-02 14:08:10|719556.7|717556.7|719091.4|718091.4|719565.4|718091.5|719057.3|717555.9|31
1635862100000|2021-11-02 14:08:20|719080.8|718080.8|719612.4|717612.4|719612.4|718114.2|719078.5|717612.4|31
1635862110000|2021-11-02 14:08:30|719611.5|717611.5|719041|718041|719611.5|718116.5|719041|717584.4|37
1635862120000|2021-11-02 14:08:40|719043.1|718043.1|719011.5|718011.5|719599.2|718101.4|719011.5|717529|38
1635862130000|2021-11-02 14:08:50|719513.2|717513.2|718986.4|717986.4|719526.5|718035.7|718972.2|717460.3|39
1635862140000|2021-11-02 14:09:00|719475|717475|719437.5|717437.5|719488.8|717982.4|718948.5|717434.1|40
1635862150000|2021-11-02 14:09:10|719425|717425|718883.1|717883.1|719425|717901.3|718870|717376.4|35
1635862160000|2021-11-02 14:09:20|718877.9|717877.9|718951.7|717951.7|719489.5|717965.7|718874.1|717382.3|39
1635862170000|2021-11-02 14:09:30|719428.4|717428.4|719499.2|717499.2|719515.6|717985.9|718925.2|717428.4|37
1635862180000|2021-11-02 14:09:40|719496.8|717496.8|719478.8|717478.8|719500.6|717961.8|718961.8|717448.3|40
1635862190000|2021-11-02 14:09:50|719482|717482|719475|717475|719491|717491|719452|717452|36
1635862200000|2021-11-02 14:10:00|719465.3|717465.3|719570.5|717570.5|719632.4|717632.4|719461.1|717461.1|39
1635862210000|2021-11-02 14:10:10|719561.5|717561.5|719489.4|717489.4|719563.3|717994.4|718974|717473.1|34
1635862220000|2021-11-02 14:10:20|719490.1|717490.1|719345.2|717345.2|719586.9|718099.4|718865.9|717341.5|31
1635862230000|2021-11-02 14:10:30|719333.4|717333.4|718882.3|717882.3|719418|717890.6|718866.5|717333.4|38
1635862240000|2021-11-02 14:10:40|718881.8|717881.8|719525.5|717525.5|719544.4|718056.6|718875.5|717365.2|39
1635862250000|2021-11-02 14:10:50|719529.5|717529.5|719375|717375|719529.5|718018.7|718895.9|717375|39
1635862260000|2021-11-02 14:11:00|719436.7|717436.7|718988.8|717988.8|719498.8|717994.4|718933.8|717407.1|36
1635862270000|2021-11-02 14:11:10|718973.3|717973.3|719009.4|718009.4|719539.7|718054.5|718921|717417.3|39
1635862280000|2021-11-02 14:11:20|719008.8|718008.8|718980.6|717980.6|719549.1|718039.4|718980.5|717483.3|33
1635862290000|2021-11-02 14:11:30|718979.9|717979.9|718978.4|717978.4|719497.1|717995.9|718951.8|717466.4|30
1635862300000|2021-11-02 14:11:40|718980.3|717980.3|719448|717448|719479.2|717985.5|718956.7|717447.6|33
1635862310000|2021-11-02 14:11:50|719450.2|717450.2|718997.6|717997.6|719512.2|718002.7|718936.9|717437.8|35
1635862320000|2021-11-02 14:12:00|719526.5|717526.5|719118.2|718118.2|719646.3|718136.5|719015.1|717526.5|40
1635862330000|2021-11-02 14:12:10|719125.7|718125.7|719607.4|717607.4|719614.6|718127.5|719086.1|717585.1|37
1635862340000|2021-11-02 14:12:20|719606|717606|719605|717605|719609.5|718105.6|719098.2|717597.5|31
1635862350000|2021-11-02 14:12:30|719603.9|717603.9|719141.7|718141.7|719652.7|718153.7|719115.6|717603.9|40
1635862360000|2021-11-02 14:12:40|719143.3|718143.3|719136.9|718136.9|719656.6|718143.3|719106.2|717602.8|35
1635862370000|2021-11-02 14:12:50|719132.1|718132.1|719608.4|717608.4|719659.6|718185.5|719118.8|717593.7|37
1635862380000|2021-11-02 14:13:00|719614.1|717614.1|719563.3|717563.3|719617.6|718070.1|719070.1|717560.1|37
1635862390000|2021-11-02 14:13:10|719558.7|717558.7|719560.2|717560.2|719585.1|717585.1|719551.2|717551.2|37
1635862400000|2021-11-02 14:13:20|719588.7|717588.7|719566|717566|719620.4|718102.9|719090.5|717564.9|36
1635862410000|2021-11-02 14:13:30|719575.3|717575.3|719556|717556|719615.2|718091.4|719066.4|717556|39
1635862420000|2021-11-02 14:13:40|719564.3|717564.3|719564.2|717564.2|719579.5|718070.1|719070.1|717556|26
1635862430000|2021-11-02 14:13:50|719036.1|718036.1|719455.9|717455.9|719502.9|718036.1|718970.4|717444.7|37
1635862440000|2021-11-02 14:14:00|719450.5|717450.5|719538.6|717538.6|719563.4|717989.5|718968.3|717448.7|39
1635862450000|2021-11-02 14:14:10|719542.2|717542.2|719546.2|717546.2|719563|718037.1|719036|717527.3|30
1635862460000|2021-11-02 14:14:20|719553.7|717553.7|719595.5|717595.5|719621.2|718100.5|719100.5|717549.6|32
1635862470000|2021-11-02 14:14:30|719596.5|717596.5|719602.3|717602.3|719612.7|718038.6|719038.6|717550.4|38
1635862480000|2021-11-02 14:14:40|719598.5|717598.5|719626.1|717626.1|719626.1|718106.7|719073.9|717570|36
1635862490000|2021-11-02 14:14:50|719603.8|717603.8|719611.9|717611.9|719625.5|717625.5|719602.7|717602.7|36
1635862500000|2021-11-02 14:15:00|719615.5|717615.5|719616.7|717616.7|719630.7|718114|719102.6|717603.2|39
1635862510000|2021-11-02 14:15:10|719616.4|717616.4|719684.6|717684.6|719703.3|718127.3|719127.3|717607.7|36
1635862520000|2021-11-02 14:15:20|719194|718194|719255.6|718255.6|719769.8|718259.7|719194|717692.4|38
1635862530000|2021-11-02 14:15:30|719759.2|717759.2|719667.7|717667.7|719772.2|718162|719157.3|717649.2|38
1635862540000|2021-11-02 14:15:40|719671.2|717671.2|719681.3|717681.3|719734.8|718237.9|719228|717665.4|39
1635862550000|2021-11-02 14:15:50|719696.2|717696.2|719679.8|717679.8|719708.6|717708.6|719674|717674|36
1635862560000|2021-11-02 14:16:00|719681.3|717681.3|719655.1|717655.1|719724.6|717724.6|719642|717642|39
1635862570000|2021-11-02 14:16:10|719651|717651|719612.9|717612.9|719651|718121|719120.5|717607.3|34
1635862580000|2021-11-02 14:16:20|719615.7|717615.7|719648.4|717648.4|719677|718155.5|719155.5|717614.7|35
1635862590000|2021-11-02 14:16:30|719647.9|717647.9|719649.1|717649.1|719660.6|717660.6|719646.6|717646.6|30
1635862600000|2021-11-02 14:16:40|719651.7|717651.7|719156.2|718156.2|719675.6|718163.7|719145.6|717643.4|26
1635862610000|2021-11-02 14:16:50|719156|718156|719121.9|718121.9|719630.5|718156.2|719121|717622.1|23
1635862620000|2021-11-02 14:17:00|719121|718121|719538.4|717538.4|719538.4|718125.8|718965.7|717480.8|33
1635862630000|2021-11-02 14:17:10|719554.6|717554.6|719045.9|718045.9|719555.3|718063|719037.6|717544.9|37
1635862640000|2021-11-02 14:17:20|719045.1|718045.1|718982|717982|719052.9|718052.9|718981.1|717981.1|30
1635862650000|2021-11-02 14:17:30|718981.8|717981.8|718981.4|717981.4|718983.9|717983.9|718974.5|717974.5|26
1635862660000|2021-11-02 14:17:40|718983.6|717983.6|718985.6|717985.6|718985.6|717985.6|718982.6|717982.6|12
1635862670000|2021-11-02 14:17:50|718985.3|717985.3|718981.3|717981.3|718985.6|717985.6|718979.2|717979.2|22
1635862680000|2021-11-02 14:18:00|718981.7|717981.7|718975.6|717975.6|718983|717983|718974.9|717974.9|21
1635862690000|2021-11-02 14:18:10|718976.3|717976.3|718882.4|717882.4|719402.9|717976.3|718873.8|717381.6|33
1635862700000|2021-11-02 14:18:20|718882.2|717882.2|719353.1|717353.1|719395.2|717931.4|718878.5|717343.1|34
1635862710000|2021-11-02 14:18:30|719354.3|717354.3|718834.3|717834.3|719354.3|717858.6|718834.3|717331.7|37
1635862720000|2021-11-02 14:18:40|718836.4|717836.4|719319.9|717319.9|719319.9|717836.9|718728|717223.5|26
1635862730000|2021-11-02 14:18:50|719317.6|717317.6|719376.5|717376.5|719391.3|717884.9|718770.3|717269.7|36
1635862740000|2021-11-02 14:19:00|719375.8|717375.8|719275.2|717275.2|719375.8|717809.4|718778.7|717262.4|36
1635862750000|2021-11-02 14:19:10|719272.6|717272.6|719416.1|717416.1|719416.8|717920.8|718749.8|717272.5|35
1635862760000|2021-11-02 14:19:20|719416.5|717416.5|718923.8|717923.8|719433|717942|718922.8|717407.3|28
1635862770000|2021-11-02 14:19:30|718921.9|717921.9|718930.4|717930.4|719433.2|717930.7|718892.4|717392.2|33
1635862780000|2021-11-02 14:19:40|718930.2|717930.2|718921.7|717921.7|719436.9|717932.1|718921.4|717421.1|29
1635862790000|2021-11-02 14:19:50|718921.4|717921.4|719512.1|717512.1|719512.1|717963.4|718908.2|717401.5|32
1635862800000|2021-11-02 14:20:00|719526.7|717526.7|719436.7|717436.7|719526.7|718025.1|718948.5|717434.9|38
1635862810000|2021-11-02 14:20:10|719432|717432|719460.8|717460.8|719485.7|717485.7|719411.8|717411.8|35
1635862820000|2021-11-02 14:20:20|719460.6|717460.6|718971.2|717971.2|719488.7|717992.9|718952|717439.7|38
1635862830000|2021-11-02 14:20:30|718971.7|717971.7|719482.1|717482.1|719492.7|717971.7|718971.6|717470.7|37
1635862840000|2021-11-02 14:20:40|719481.6|717481.6|719469.7|717469.7|719550.4|717991.1|718970|717465|36
1635862850000|2021-11-02 14:20:50|719465.2|717465.2|719450|717450|719477.2|717977.3|718970.7|717450|27
1635862860000|2021-11-02 14:21:00|719450.9|717450.9|719481.3|717481.3|719489.2|717951.8|718915.5|717427.7|34
1635862870000|2021-11-02 14:21:10|718977.8|717977.8|719102.6|718102.6|719592.7|718105|718977.8|717499.9|40
1635862880000|2021-11-02 14:21:20|719101.4|718101.4|719101.4|718101.4|719102.9|718102.9|719090|718090|31
1635862890000|2021-11-02 14:21:30|719101.7|718101.7|719111.2|718111.2|719115.2|718115.2|719098.3|718098.3|30
1635862900000|2021-11-02 14:21:40|719111.4|718111.4|719108.1|718108.1|719616.7|718112|719098|717595.4|33
1635862910000|2021-11-02 14:21:50|719113.5|718113.5|719158.7|718158.7|719661.2|718174.2|719108.4|717652|35
1635862920000|2021-11-02 14:22:00|719170.3|718170.3|719245.9|718245.9|719771.1|718259.4|719168.1|717692.4|40
1635862930000|2021-11-02 14:22:10|719245.3|718245.3|719362.5|718362.5|719873.6|718362.5|719243.8|717779.8|38
1635862940000|2021-11-02 14:22:20|719358.7|718358.7|719838.8|717838.8|719851|718361.8|719336.3|717824.6|37
1635862950000|2021-11-02 14:22:30|719841.1|717841.1|719314.3|718314.3|719841.1|718335.5|719280.9|717778.2|35
1635862960000|2021-11-02 14:22:40|719339.4|718339.4|719335.7|718335.7|719864.5|718357.4|719321.6|717855|39
1635862970000|2021-11-02 14:22:50|719361.5|718361.5|719826.2|717826.2|719854.9|718361.5|719283|717791.5|38
1635862980000|2021-11-02 14:23:00|719814.3|717814.3|719296.2|718296.2|719819|718316.9|719290.7|717786.3|32
1635862990000|2021-11-02 14:23:10|719295.2|718295.2|719770.1|717770.1|719837.9|718338.7|719265.9|717762.5|38
1635863000000|2021-11-02 14:23:20|719276|718276|719304.7|718304.7|719806.2|718331|719251.9|717806.2|37
1635863010000|2021-11-02 14:23:30|719309.1|718309.1|719175.4|718175.4|719774.1|718309.1|719175.4|717738.7|33
1635863020000|2021-11-02 14:23:40|719181|718181|719671.7|717671.7|719687.9|718181|719151.9|717617.4|36
1635863030000|2021-11-02 14:23:50|719670|717670|719164.5|718164.5|719674.5|718189.2|719153.8|717653.3|38
1635863040000|2021-11-02 14:24:00|719168.5|718168.5|719700.2|717700.2|719707.9|718211.2|719168.5|717693.4|33
1635863050000|2021-11-02 14:24:10|719703.1|717703.1|719165.2|718165.2|719703.4|718165.2|719140.6|717627.6|38
1635863060000|2021-11-02 14:24:20|719160.2|718160.2|719704.7|717704.7|719709.3|718202.2|719157.2|717675.8|33
1635863070000|2021-11-02 14:24:30|719210.2|718210.2|719193.8|718193.8|719701.8|718210.2|719173.1|717659.5|36
1635863080000|2021-11-02 14:24:40|719217.7|718217.7|719726.4|717726.4|719726.4|718223|719205|717701.3|34
1635863090000|2021-11-02 14:24:50|719235.3|718235.3|719707.8|717707.8|719708.4|718240.7|719179.2|717686.4|36
1635863100000|2021-11-02 14:25:00|719707.6|717707.6|719192.6|718192.6|719707.6|718197.6|719179.7|717683|33
1635863110000|2021-11-02 14:25:10|719191.2|718191.2|719713.8|717713.8|719713.8|718205.7|719189|717694.8|37
1635863120000|2021-11-02 14:25:20|719694|717694|719674.8|717674.8|719694|718178.8|719167.3|717673.6|30
1635863130000|2021-11-02 14:25:30|719674.1|717674.1|719218.5|718218.5|719698.5|718226.6|719167.3|717674.1|36
1635863140000|2021-11-02 14:25:40|719722.7|717722.7|719657.1|717657.1|719737.4|718239.7|719150.7|717652.4|36
1635863150000|2021-11-02 14:25:50|719158.6|718158.6|719103.3|718103.3|719668.5|718171.7|719034.1|717542.4|38
1635863160000|2021-11-02 14:26:00|719109.4|718109.4|719099.8|718099.8|719611.7|718109.9|719099.8|717605.3|32
1635863170000|2021-11-02 14:26:10|719100.8|718100.8|719082.8|718082.8|719586.1|718105.8|719049.1|717552.1|35
1635863180000|2021-11-02 14:26:20|719075|718075|718927|717927|719562.1|718075|718911.3|717406.7|39
1635863190000|2021-11-02 14:26:30|718928.5|717928.5|718983.8|717983.8|719489|718000.4|718928.5|717427.4|37
1635863200000|2021-11-02 14:26:40|718981.3|717981.3|718883.1|717883.1|719446.7|717981.3|718875.4|717370.7|39
1635863210000|2021-11-02 14:26:50|719386.3|717386.3|718933|717933|719427.4|717933|718882.8|717364.5|38
1635863220000|2021-11-02 14:27:00|719432.8|717432.8|719392.6|717392.6|719438|717438|719388.1|717388.1|38
1635863230000|2021-11-02 14:27:10|719397.4|717397.4|718896.1|717896.1|719402.5|717920.7|718895.5|717381.7|37
1635863240000|2021-11-02 14:27:20|718897.1|717897.1|718903.3|717903.3|719400.7|717918.1|718880.7|717358.1|37
1635863250000|2021-11-02 14:27:30|718904.7|717904.7|719421.6|717421.6|719421.6|717915|718900.5|717406.1|31
1635863260000|2021-11-02 14:27:40|719430.1|717430.1|719363|717363|719442.6|717914.4|718858.1|717357.1|38
1635863270000|2021-11-02 14:27:50|719362.4|717362.4|719356.4|717356.4|719362.4|717869.6|718848.7|717324.1|35
1635863280000|2021-11-02 14:28:00|719357.9|717357.9|719207.7|717207.7|719359.1|717764.7|718717.9|717205.7|37
1635863290000|2021-11-02 14:28:10|719204.5|717204.5|718751.5|717751.5|719262.9|717760.3|718715.6|717199.9|39
1635863300000|2021-11-02 14:28:20|718749.3|717749.3|718801|717801|719306.8|717806|718749.3|717306.8|36
1635863310000|2021-11-02 14:28:30|718781.6|717781.6|719240.2|717240.2|719271.8|717805.4|718750.1|717240.2|35
1635863320000|2021-11-02 14:28:40|719251.9|717251.9|718757.5|717757.5|719251.9|717759.9|718725|717235.6|35
1635863330000|2021-11-02 14:28:50|718759.6|717759.6|718755.8|717755.8|719274.3|717786.9|718755.8|717268.6|33
1635863340000|2021-11-02 14:29:00|718760.5|717760.5|718790.3|717790.3|719297.1|717809.3|718757.9|717295.1|36
1635863350000|2021-11-02 14:29:10|718789.2|717789.2|718895|717895|718919.7|717919.7|718785.2|717785.2|34
1635863360000|2021-11-02 14:29:20|718894|717894|718782.6|717782.6|719290|717902.2|718782.6|717281.7|38
1635863370000|2021-11-02 14:29:30|718783.1|717783.1|719276.2|717276.2|719324|717822.4|718783.1|717276.2|35
1635863380000|2021-11-02 14:29:40|719275.4|717275.4|718778.9|717778.9|719275.7|717782.8|718768.4|717268.7|29
1635863390000|2021-11-02 14:29:50|718778.7|717778.7|718785.9|717785.9|719290.2|717797.4|718778.7|717289.8|32
1635863400000|2021-11-02 14:30:00|718803.7|717803.7|719371.2|717371.2|719371.2|717918.2|718803.7|717371.2|39
1635863410000|2021-11-02 14:30:10|719378.1|717378.1|718918.4|717918.4|719419.3|717935.4|718883.6|717378.1|36
1635863420000|2021-11-02 14:30:20|718913.8|717913.8|718940.3|717940.3|719424.3|717943.1|718912.5|717415.4|36
1635863430000|2021-11-02 14:30:30|718939.9|717939.9|718994.3|717994.3|719492.9|718011.3|718939.9|717482.1|40
1635863440000|2021-11-02 14:30:40|718994|717994|719536.8|717536.8|719536.8|718043.6|718994|717519.5|36
1635863450000|2021-11-02 14:30:50|719539.4|717539.4|719540.6|717540.6|719594.1|718065.9|719065.9|717537.4|39
1635863460000|2021-11-02 14:31:00|719039.5|718039.5|719067.5|718067.5|719598|718105.8|719039.5|717541.6|40
1635863470000|2021-11-02 14:31:10|719067.3|718067.3|718999.7|717999.7|719551.7|718072.1|718998.5|717492.5|38
1635863480000|2021-11-02 14:31:20|719001.8|718001.8|719473.2|717473.2|719509.8|718006.8|718998.9|717469.6|30
1635863490000|2021-11-02 14:31:30|719470.6|717470.6|718964.5|717964.5|719474.4|717978.2|718964.5|717469.2|31
1635863500000|2021-11-02 14:31:40|718966.1|717966.1|718851.8|717851.8|719378.9|717966.1|718851.8|717354.8|38
1635863510000|2021-11-02 14:31:50|718852.6|717852.6|718855.1|717855.1|718864.5|717864.5|718847.3|717847.3|25
1635863520000|2021-11-02 14:32:00|718857.4|717857.4|718847|717847|719342|717858|718839.8|717337.6|21
1635863530000|2021-11-02 14:32:10|718844.2|717844.2|718818.1|717818.1|719341.6|717852.5|718815.7|717330.7|38
1635863540000|2021-11-02 14:32:20|718821.6|717821.6|718753.4|717753.4|719358.7|717861.6|718747.9|717285.6|39
1635863550000|2021-11-02 14:32:30|718765.7|717765.7|719156.9|717156.9|719276.2|717767.8|718661|717156.2|40
1635863560000|2021-11-02 14:32:40|719157.2|717157.2|719151.9|717151.9|719162|717657|718606.7|717105.4|38
1635863570000|2021-11-02 14:32:50|719146.2|717146.2|718627.2|717627.2|719153.9|717657.8|718558.5|717036|38
1635863580000|2021-11-02 14:33:00|718626.2|717626.2|719092.4|717092.4|719178.7|717674.9|718626.2|717085.8|41
1635863590000|2021-11-02 14:33:10|719088.7|717088.7|719088|717088|719120.5|717591.8|718591.8|717069.9|34
1635863600000|2021-11-02 14:33:20|719113|717113|719045|717045|719113|717574.8|718574.8|717013.1|35
1635863610000|2021-11-02 14:33:30|719037|717037|718953.7|716953.7|719045.8|717530|718464.4|716952|36
1635863620000|2021-11-02 14:33:40|718954|716954|718369.9|717369.9|718963.2|717376.4|718366.8|716864.1|39
1635863630000|2021-11-02 14:33:50|718370.6|717370.6|718845.6|716845.6|718872.4|717374.2|718360.2|716845.6|31
1635863640000|2021-11-02 14:34:00|718350|717350|718849.4|716849.4|718867.5|717373.5|718350|716832|30
1635863650000|2021-11-02 14:34:10|718848.3|716848.3|718863.2|716863.2|718868.2|717375.5|718362.8|716848.2|28
1635863660000|2021-11-02 14:34:20|718865.1|716865.1|718368|717368|718865.1|717368|718331.7|716842.8|28
1635863670000|2021-11-02 14:34:30|718365|717365|718856.9|716856.9|718867.2|717368.3|718359.6|716846.9|35
1635863680000|2021-11-02 14:34:40|718341|717341|718816.7|716816.7|718846.3|717350.9|718310.5|716805.5|30
1635863690000|2021-11-02 14:34:50|718838.8|716838.8|718261.8|717261.8|718852.6|717370.7|718260.7|716748.8|34
1635863700000|2021-11-02 14:35:00|718263|717263|718301.2|717301.2|718772|717318.7|718245.8|716751.9|37
1635863710000|2021-11-02 14:35:10|718295.9|717295.9|718890.8|716890.8|718932.3|717389.1|718295.9|716848.7|38
1635863720000|2021-11-02 14:35:20|718888.9|716888.9|718911.4|716911.4|718925|717417.1|718406.9|716888.9|31
1635863730000|2021-11-02 14:35:30|718909.5|716909.5|718903.8|716903.8|718934.1|716934.1|718903.8|716903.8|38
1635863740000|2021-11-02 14:35:40|718908.8|716908.8|718901.1|716901.1|718928.7|716928.7|718881.8|716881.8|31
1635863750000|2021-11-02 14:35:50|718906|716906|718883.9|716883.9|718923.6|716923.6|718883.9|716883.9|38
1635863760000|2021-11-02 14:36:00|718877.4|716877.4|718924.9|716924.9|718926.5|716926.5|718877.4|716877.4|38
1635863770000|2021-11-02 14:36:10|718929.1|716929.1|718917.4|716917.4|718934.9|716934.9|718904.2|716904.2|38
1635863780000|2021-11-02 14:36:20|718918.1|716918.1|718926|716926|718932.7|716932.7|718916|716916|35
1635863790000|2021-11-02 14:36:30|718927.1|716927.1|718885.3|716885.3|718927.1|716927.1|718872.5|716872.5|35
1635863800000|2021-11-02 14:36:40|718878.5|716878.5|718878.4|716878.4|718902.3|716902.3|718878.1|716878.1|31
1635863810000|2021-11-02 14:36:50|718884.9|716884.9|718869.8|716869.8|718886.6|717387.7|718372.1|716869.8|28
1635863820000|2021-11-02 14:37:00|718871.9|716871.9|718841.9|716841.9|718871.9|717361.5|718343.3|716837.2|31
1635863830000|2021-11-02 14:37:10|718844.8|716844.8|718738.5|716738.5|718856.2|716856.2|718696.4|716696.4|38
1635863840000|2021-11-02 14:37:20|718737.7|716737.7|718728.8|716728.8|718768.8|716768.8|718672.8|716672.8|39
1635863850000|2021-11-02 14:37:30|718730.1|716730.1|718609.1|716609.1|718733.2|717116.2|718116.2|716606.1|39
1635863860000|2021-11-02 14:37:40|718605.3|716605.3|718562.3|716562.3|718605.3|717070.7|718045.7|716536.9|38
1635863870000|2021-11-02 14:37:50|718560.6|716560.6|718409.2|716409.2|718560.7|717042.5|717967.9|716409.2|39
1635863880000|2021-11-02 14:38:00|718461|716461|717893.1|716893.1|718465.6|716982.9|717883.5|716377.1|39
1635863890000|2021-11-02 14:38:10|717885.9|716885.9|718321.3|716321.3|718371.5|716886.6|717831.5|716321.3|39
1635863900000|2021-11-02 14:38:20|717819.6|716819.6|718343.2|716343.2|718346.4|716819.6|717819.6|716324.1|38
1635863910000|2021-11-02 14:38:30|718328.9|716328.9|718336.7|716336.7|718356.4|716818|717818|716312.4|39
1635863920000|2021-11-02 14:38:40|718314.1|716314.1|718334.1|716334.1|718342.6|716342.6|718308.3|716308.3|39
1635863930000|2021-11-02 14:38:50|718338.3|716338.3|718327.7|716327.7|718345|716821.9|717821.9|716313.6|31
1635863940000|2021-11-02 14:39:00|717826.2|716826.2|717769.7|716769.7|718318.4|716851.5|717769.7|716235.4|39
1635863950000|2021-11-02 14:39:10|718271|716271|718307.3|716307.3|718357.8|716811.9|717809|716271|36
1635863960000|2021-11-02 14:39:20|718305.5|716305.5|718302.3|716302.3|718309.9|716794.4|717781.7|716264.5|37
1635863970000|2021-11-02 14:39:30|718304.5|716304.5|717832.5|716832.5|718341.8|716842.6|717806.5|716302.5|40
1635863980000|2021-11-02 14:39:40|717851.6|716851.6|718536.3|716536.3|718546.3|717038.1|717818|716424.1|37
1635863990000|2021-11-02 14:39:50|718532.9|716532.9|718436.6|716436.6|718536.8|716536.8|718434.4|716434.4|39
1635864000000|2021-11-02 14:40:00|718452.8|716452.8|718349.3|716349.3|718460.2|716955.3|717935.6|716312.5|38
1635864010000|2021-11-02 14:40:10|718350.6|716350.6|718487.8|716487.8|718496.9|716496.9|718350.6|716350.6|33
1635864020000|2021-11-02 14:40:20|718486.8|716486.8|718382.8|716382.8|718522.9|716522.9|718365.8|716365.8|35
1635864030000|2021-11-02 14:40:30|718383.7|716383.7|718406.6|716406.6|718425.1|716425.1|718381.3|716381.3|32
1635864040000|2021-11-02 14:40:40|718405.9|716405.9|718409|716409|718424.9|716424.9|718404.5|716404.5|23
1635864050000|2021-11-02 14:40:50|718408.9|716408.9|718320.9|716320.9|718427.8|716875|717786.9|716286|37
1635864060000|2021-11-02 14:41:00|718331.3|716331.3|717836.9|716836.9|718440.5|716836.9|717791.3|716297.7|37
1635864070000|2021-11-02 14:41:10|717817.9|716817.9|718404.9|716404.9|718416.7|716836.8|717817.9|716327.1|35
1635864080000|2021-11-02 14:41:20|718404.2|716404.2|718321.1|716321.1|718404.2|716875.5|717759.1|716251.3|36
1635864090000|2021-11-02 14:41:30|718318.9|716318.9|718451.1|716451.1|718475.6|716970.3|717895.7|716318.2|38
1635864100000|2021-11-02 14:41:40|718445.2|716445.2|718361.7|716361.7|718479.2|716479.2|718359.3|716359.3|39
1635864110000|2021-11-02 14:41:50|717864.7|716864.7|718422|716422|718422|716905.8|717864.7|716367.9|30
1635864120000|2021-11-02 14:42:00|717901.8|716901.8|718412.5|716412.5|718574|716916.7|717900.6|716406.9|37
1635864130000|2021-11-02 14:42:10|718416.2|716416.2|718383.3|716383.3|718469.1|716911.9|717911.9|716376.7|38
1635864140000|2021-11-02 14:42:20|718384.7|716384.7|718438.8|716438.8|718438.8|716438.8|718382.3|716382.3|34
1635864150000|2021-11-02 14:42:30|718427.5|716427.5|717898.1|716898.1|718427.5|716913.1|717886.2|716384.5|38
1635864160000|2021-11-02 14:42:40|717899.4|716899.4|717906.6|716906.6|718433.8|716923.7|717887.4|716413.4|33
1635864170000|2021-11-02 14:42:50|717907.1|716907.1|717917.1|716917.1|718396|716925.5|717891.7|716380.3|35
1635864180000|2021-11-02 14:43:00|718420.1|716420.1|717813.5|716813.5|718425.9|716925.9|717811.5|716341.4|37
1635864190000|2021-11-02 14:43:10|717797.5|716797.5|717819.6|716819.6|717820.1|716820.1|717789.5|716789.5|30
1635864200000|2021-11-02 14:43:20|717805.9|716805.9|717792.9|716792.9|717810|716810|717788.4|716788.4|30
1635864210000|2021-11-02 14:43:30|717794.8|716794.8|717792.6|716792.6|717798|716798|717785.6|716785.6|23
1635864220000|2021-11-02 14:43:40|717790.6|716790.6|717787.5|716787.5|717793.7|716793.7|717786.5|716786.5|15
1635864230000|2021-11-02 14:43:50|717784.7|716784.7|717802|716802|717810.3|716810.3|717784.7|716784.7|26
1635864240000|2021-11-02 14:44:00|717803|716803|717798.1|716798.1|717803|716803|717788.1|716788.1|22
1635864250000|2021-11-02 14:44:10|717795.9|716795.9|717653.7|716653.7|718235.6|716797.6|717653.7|716235.6|26
1635864260000|2021-11-02 14:44:20|717636.5|716636.5|718077.9|716077.9|718100.2|716636.5|717575.6|716075.3|36
1635864270000|2021-11-02 14:44:30|718077.2|716077.2|717531.1|716531.1|718096.8|716590.5|717518.2|716024.1|38
1635864280000|2021-11-02 14:44:40|717534.4|716534.4|717546.3|716546.3|718078.5|716598.5|717533.2|716045.2|37
1635864290000|2021-11-02 14:44:50|717541.8|716541.8|718082.8|716082.8|718107.6|716616.3|717541.8|716073.5|38
1635864300000|2021-11-02 14:45:00|718067.3|716067.3|717998.1|715998.1|718067.3|716583.2|717506.9|715998.1|40
1635864310000|2021-11-02 14:45:10|717500.3|716500.3|717420.2|716420.2|717986.8|716500.3|717414.2|715920.7|37
1635864320000|2021-11-02 14:45:20|717412.6|716412.6|717415.6|716415.6|717917.1|716418.3|717397.7|715909.4|40
1635864330000|2021-11-02 14:45:30|717413.8|716413.8|717927.6|715927.6|717936.8|716432.3|717401.8|715911.8|40
1635864340000|2021-11-02 14:45:40|717929.8|715929.8|717432.9|716432.9|717944.6|716447.6|717426.1|715925.2|38
1635864350000|2021-11-02 14:45:50|717435.2|716435.2|717971|715971|717984.8|716466.9|717433.1|715954.2|34
1635864360000|2021-11-02 14:46:00|717455.6|716455.6|718023|716023|718030.4|716515.7|717451.7|715963|39
1635864370000|2021-11-02 14:46:10|718028|716028|717634.5|716634.5|718036.9|716634.5|717530.6|716025.4|38
1635864380000|2021-11-02 14:46:20|717620.8|716620.8|718055.8|716055.8|718055.8|716624.8|717487.9|715993.3|39
1635864390000|2021-11-02 14:46:30|717557.2|716557.2|717867.5|715867.5|718089.7|716589.4|717365.8|715867.5|39
1635864400000|2021-11-02 14:46:40|717381.1|716381.1|717955.5|715955.5|717990.2|716386.1|717365|715882.6|40
1635864410000|2021-11-02 14:46:50|717957.4|715957.4|717960.6|715960.6|718019.5|716019.5|717951|715951|39
1635864420000|2021-11-02 14:47:00|717948.8|715948.8|717458.3|716458.3|718038.4|716548.2|717458.3|715948.8|35
1635864430000|2021-11-02 14:47:10|717456.8|716456.8|717959.4|715959.4|717959.4|716471.4|717446.2|715944.9|39
1635864440000|2021-11-02 14:47:20|717962.5|715962.5|717461.6|716461.6|717962.5|716466|717458.9|715962.5|25
1635864450000|2021-11-02 14:47:30|717461.3|716461.3|717542.6|716542.6|718045|716546.3|717458.3|715959.1|29
1635864460000|2021-11-02 14:47:40|718037.5|716037.5|717551.7|716551.7|718037.6|716551.7|717526.7|716030.4|28
1635864470000|2021-11-02 14:47:50|717549.1|716549.1|717476.6|716476.6|718043.7|716549.1|717476.4|715959.2|27
1635864480000|2021-11-02 14:48:00|717480.7|716480.7|718008.7|716008.7|718013.7|716485.4|717467.9|715973.1|39
1635864490000|2021-11-02 14:48:10|718010.4|716010.4|717931.4|715931.4|718046.2|716570.7|717426.8|715901.4|35
1635864500000|2021-11-02 14:48:20|717438.4|716438.4|717487|716487|717981|716487.4|717434.3|715918.1|36
1635864510000|2021-11-02 14:48:30|717482|716482|718051.6|716051.6|718075.1|716564.7|717477.2|716048.2|31
1635864520000|2021-11-02 14:48:40|718042.9|716042.9|717565.5|716565.5|718066.5|716569.4|717562.5|716040|30
1635864530000|2021-11-02 14:48:50|718067|716067|717911.9|715911.9|718116|716623.5|717417.1|715907.2|38
1635864540000|2021-11-02 14:49:00|717917.4|715917.4|717883.1|715883.1|717925|716390.7|717373.9|715877|37
1635864550000|2021-11-02 14:49:10|717885.9|715885.9|718064.5|716064.5|718078.5|716568.7|717546.7|715880.2|35
1635864560000|2021-11-02 14:49:20|718101.5|716101.5|718047|716047|718101.5|716101.5|718040|716040|38
1635864570000|2021-11-02 14:49:30|718037.6|716037.6|718058.3|716058.3|718105.8|716612.4|717560.3|716037.6|38
1635864580000|2021-11-02 14:49:40|718049.6|716049.6|718075.8|716075.8|718077.1|716077.1|718049.6|716049.6|27
1635864590000|2021-11-02 14:49:50|718074.7|716074.7|717572.4|716572.4|718076.3|716572.4|717562|716063.5|29
1635864600000|2021-11-02 14:50:00|717571.4|716571.4|717556.3|716556.3|717573.7|716573.7|717552.8|716552.8|28
1635864610000|2021-11-02 14:50:10|717560.5|716560.5|717539.4|716539.4|717564.5|716564.5|717535|716535|30
1635864620000|2021-11-02 14:50:20|717541.6|716541.6|717553.9|716553.9|717553.9|716553.9|717530.2|716530.2|21
1635864630000|2021-11-02 14:50:30|717553.4|716553.4|718063.2|716063.2|718067.9|716574|717553.4|716061.2|27
1635864640000|2021-11-02 14:50:40|717561.6|716561.6|717556.7|716556.7|717573.2|716573.2|717556.7|716556.7|28
1635864650000|2021-11-02 14:50:50|717560.4|716560.4|717627.2|716627.2|718118.8|716635.1|717560.4|716118.8|17
1635864660000|2021-11-02 14:51:00|717627.7|716627.7|717628.4|716628.4|717636.4|716636.4|717608.2|716608.2|10
1635864670000|2021-11-02 14:51:10|717627.2|716627.2|718228.5|716228.5|718231.9|716730.2|717624.3|716129.4|29
1635864680000|2021-11-02 14:51:20|718224.9|716224.9|717740.1|716740.1|718230.1|716740.1|717696.4|716210|32
1635864690000|2021-11-02 14:51:30|718240.5|716240.5|718252.2|716252.2|718297.3|716297.3|718226.5|716226.5|38
1635864700000|2021-11-02 14:51:40|718264.8|716264.8|717722.4|716722.4|718271.7|716729.9|717697|716217|33
1635864710000|2021-11-02 14:51:50|717721.3|716721.3|718168.6|716168.6|718214.1|716724|717693.3|716168.6|26
1635864720000|2021-11-02 14:52:00|718177.1|716177.1|717698.5|716698.5|718199|716700.7|717677.5|716177.1|27
1635864730000|2021-11-02 14:52:10|717697.6|716697.6|717690.5|716690.5|717699.2|716699.2|717685.2|716685.2|20
1635864740000|2021-11-02 14:52:20|717697.6|716697.6|718198.8|716198.8|718202.2|716703.2|717697.2|716192.7|25
1635864750000|2021-11-02 14:52:30|718199.2|716199.2|717702.8|716702.8|718200.7|716702.9|717699.4|716198|22
1635864760000|2021-11-02 14:52:40|717701.7|716701.7|717657.7|716657.7|718198.7|716701.7|717643.9|716195|20
1635864770000|2021-11-02 14:52:50|717643.1|716643.1|717657.2|716657.2|717657.4|716657.4|717643.1|716643.1|17
1635864780000|2021-11-02 14:53:00|717657.8|716657.8|717652.2|716652.2|717657.9|716657.9|717652.2|716652.2|15
1635864790000|2021-11-02 14:53:10|717653.6|716653.6|718150.5|716150.5|718150.5|716659.7|717653.5|716150.5|18
1635864800000|2021-11-02 14:53:20|717707.9|716707.9|717813.4|716813.4|718329.5|716818.4|717707.9|716282.5|34
1635864810000|2021-11-02 14:53:30|717813.2|716813.2|718324.8|716324.8|718327.5|716828.7|717813.2|716309.8|34
1635864820000|2021-11-02 14:53:40|718326|716326|718329|716329|718332.5|716835.7|717806.9|716316.7|31
1635864830000|2021-11-02 14:53:50|718328.4|716328.4|718354.2|716354.2|718355|716844.9|717835.6|716328.4|34
1635864840000|2021-11-02 14:54:00|717865.2|716865.2|718356.5|716356.5|718356.8|716883.9|717860|716334.1|21
1635864850000|2021-11-02 14:54:10|718356.6|716356.6|718357.1|716357.1|718357.4|716357.4|718351.6|716351.6|13
1635864860000|2021-11-02 14:54:20|718356.7|716356.7|718344.1|716344.1|718357.1|716357.1|718328|716328|20
1635864870000|2021-11-02 14:54:30|718344.6|716344.6|718316.5|716316.5|718344.6|716835.5|717835.1|716311|25
1635864880000|2021-11-02 14:54:40|718318.4|716318.4|718368.4|716368.4|718368.4|716867.4|717821.6|716318.4|22
1635864890000|2021-11-02 14:54:50|718371.2|716371.2|718434.1|716434.1|718448.8|716925.6|717894.9|716366.9|29
1635864900000|2021-11-02 14:55:00|718450.5|716450.5|718411.8|716411.8|718450.5|716450.5|718408.3|716408.3|34
1635864910000|2021-11-02 14:55:10|718414.1|716414.1|718427.3|716427.3|718436|716436|718412.3|716412.3|24
1635864920000|2021-11-02 14:55:20|718425.8|716425.8|718559.6|716559.6|718592.9|717070.9|718062.3|716424.4|31
1635864930000|2021-11-02 14:55:30|718568.9|716568.9|718522|716522|718570.9|717024.5|718016|716518.1|27
1635864940000|2021-11-02 14:55:40|718520.2|716520.2|718524.6|716524.6|718525.3|716525.3|718518.9|716518.9|18
1635864950000|2021-11-02 14:55:50|718522.8|716522.8|718593.7|716593.7|718624|717102.2|718056.1|716522.8|39
1635864960000|2021-11-02 14:56:00|718100.4|717100.4|718592.1|716592.1|718608.2|717128.6|718049.7|716554|34
1635864970000|2021-11-02 14:56:10|718087.8|717087.8|718620.5|716620.5|718634.7|717143.4|718087.1|716596.8|37
1635864980000|2021-11-02 14:56:20|718124.9|717124.9|718055.2|717055.2|718611.5|717126.2|718055.2|716549.4|37
1635864990000|2021-11-02 14:56:30|718054.7|717054.7|718546.9|716546.9|718546.9|717057.4|718047.2|716546.9|29
1635865000000|2021-11-02 14:56:40|718553.2|716553.2|718073.3|717073.3|718565.3|717073.3|718053.6|716539.3|29
1635865010000|2021-11-02 14:56:50|718072.3|717072.3|718107|717107|718604.2|717107|718071.8|716575.9|36
1635865020000|2021-11-02 14:57:00|718106.1|717106.1|718035.3|717035.3|718591.9|717106.1|718029.9|716539|30
1635865030000|2021-11-02 14:57:10|718038.3|717038.3|718517.7|716517.7|718531.6|717038.3|718030.9|716517.6|23
1635865040000|2021-11-02 14:57:20|718520|716520|718022.3|717022.3|718520|717024.1|718014.5|716520|24
1635865050000|2021-11-02 14:57:30|718024.3|717024.3|718047.9|717047.9|718554|717047.9|718022.8|716519|22
1635865060000|2021-11-02 14:57:40|718050.3|717050.3|718091.9|717091.9|718589.2|717100.8|718047.6|716547|25
1635865070000|2021-11-02 14:57:50|718099.5|717099.5|718576.1|716576.1|718597.3|717115.2|718071.7|716567.7|37
1635865080000|2021-11-02 14:58:00|718062.1|717062.1|718497.1|716497.1|718540|717062.1|718022|716483.9|34
1635865090000|2021-11-02 14:58:10|718492.5|716492.5|717975.2|716975.2|718547.7|717047.3|717965.5|716475.9|37
1635865100000|2021-11-02 14:58:20|717977|716977|717917.8|716917.8|718438.6|716979.5|717860.3|716352|38
1635865110000|2021-11-02 14:58:30|718398.9|716398.9|718326|716326|718405.8|716878.5|717833.3|716325.6|38
1635865120000|2021-11-02 14:58:40|718325.7|716325.7|718225.2|716225.2|718333.3|716819.2|717716.8|716219.4|35
1635865130000|2021-11-02 14:58:50|717712.5|716712.5|717674.6|716674.6|718216.5|716725.7|717674.6|716177.5|36
1635865140000|2021-11-02 14:59:00|717672.2|716672.2|717672.1|716672.1|717680|716680|717665.6|716665.6|18
1635865150000|2021-11-02 14:59:10|717670.8|716670.8|717667.7|716667.7|717675.2|716675.2|717664.2|716664.2|24
1635865160000|2021-11-02 14:59:20|717665.7|716665.7|718175|716175|718175|716668|717662|716175|19
1635865170000|2021-11-02 14:59:30|718223.5|716223.5|718233.7|716233.7|718241.6|716746.6|717725.7|716219.7|32
1635865180000|2021-11-02 14:59:40|718233.9|716233.9|717730.7|716730.7|718238.3|716733|717730.7|716231.6|29
1635865190000|2021-11-02 14:59:50|717731.6|716731.6|718232.4|716232.4|718233.2|716744.2|717721|716231.6|34
1635865200000|2021-11-02 15:00:00|717697.2|716697.2|717669.1|716669.1|718174.7|716697.2|717663.2|716167.3|34
1635865210000|2021-11-02 15:00:10|717671.9|716671.9|717671.2|716671.2|718191|716685.2|717662|716173.2|29
1635865220000|2021-11-02 15:00:20|717673.4|716673.4|718142.5|716142.5|718142.5|716679|717660.6|716127|23
1635865230000|2021-11-02 15:00:30|718149.7|716149.7|717611.2|716611.2|718149.7|716630.4|717583.1|716102.4|31
1635865240000|2021-11-02 15:00:40|717605.2|716605.2|718116.1|716116.1|718120.2|716616.9|717598.9|716116.1|25
1635865250000|2021-11-02 15:00:50|718116.9|716116.9|717480.3|716480.3|718141.2|716619.9|717480.3|716009|35
1635865260000|2021-11-02 15:01:00|717479.9|716479.9|717317|716317|717993.4|716490.6|717268.8|715803|33
1635865270000|2021-11-02 15:01:10|717300|716300|717316.6|716316.6|717317.9|716317.9|717300|716300|24
1635865280000|2021-11-02 15:01:20|717317.4|716317.4|717313.5|716313.5|717317.4|716317.4|717301.8|716301.8|28
1635865290000|2021-11-02 15:01:30|717313.7|716313.7|717308.7|716308.7|717315.8|716315.8|717302.9|716302.9|21
1635865300000|2021-11-02 15:01:40|717307.6|716307.6|717302|716302|717309.7|716309.7|717296.5|716296.5|30
1635865310000|2021-11-02 15:01:50|717302.3|716302.3|717326.8|716326.8|717336.3|716336.3|717299|716299|26
1635865320000|2021-11-02 15:02:00|717327.7|716327.7|717326|716326|717831.3|716329.5|717323.9|715822.7|24
1635865330000|2021-11-02 15:02:10|717325.3|716325.3|717924.7|715924.7|717926.4|716416.3|717325.3|715867.3|32
1635865340000|2021-11-02 15:02:20|717924.9|715924.9|717926.2|715926.2|717931|716429.6|717422.4|715923.2|29
1635865350000|2021-11-02 15:02:30|717927|715927|717497.6|716497.6|718033.9|716518.5|717464.4|715926.6|24
1635865360000|2021-11-02 15:02:40|717494.9|716494.9|717872.2|715872.2|717916.2|716499.8|717383.1|715869.8|31
1635865370000|2021-11-02 15:02:50|717872.5|715872.5|717884.9|715884.9|717885|715885|717872.5|715872.5|33
1635865380000|2021-11-02 15:03:00|717886|715886|717384.4|716384.4|717896.8|716384.4|717367.7|715881.7|29
1635865390000|2021-11-02 15:03:10|717384.2|716384.2|717897.5|715897.5|717907.1|716384.2|717384.2|715881.6|26
1635865400000|2021-11-02 15:03:20|717897.9|715897.9|717886|715886|717906.3|716394.6|717394.6|715878.6|17
1635865410000|2021-11-02 15:03:30|717888|715888|717895.8|715895.8|717895.8|716389.5|717389.5|715885.6|25
1635865420000|2021-11-02 15:03:40|717898.1|715898.1|717400.3|716400.3|717898.1|716400.8|717387.9|715898.1|29
1635865430000|2021-11-02 15:03:50|717398.8|716398.8|717391.1|716391.1|717399.8|716399.8|717391.1|716391.1|27
1635865440000|2021-11-02 15:04:00|717390.9|716390.9|717379.9|716379.9|717392|716392|717377|716377|24
1635865450000|2021-11-02 15:04:10|717380.7|716380.7|717875.8|715875.8|717876.4|716385.7|717371.1|715869.5|18
1635865460000|2021-11-02 15:04:20|717872.8|715872.8|717317.7|716317.7|717873.4|716360.7|717305.8|715841.4|25
1635865470000|2021-11-02 15:04:30|717316.8|716316.8|717208.2|716208.2|717723.2|716321.3|717196.2|715708.9|25
1635865480000|2021-11-02 15:04:40|717209.6|716209.6|717635.8|715635.8|717721.1|716219.3|717208.7|715634.1|27
1635865490000|2021-11-02 15:04:50|717622|715622|717590.1|715590.1|717635.3|716121|717119.8|715590.1|28
1635865500000|2021-11-02 15:05:00|717587.5|715587.5|717094.4|716094.4|717588.1|716094.4|717083.8|715587.5|28
1635865510000|2021-11-02 15:05:10|717094.2|716094.2|717075.2|716075.2|717094.2|716094.2|717075.2|716075.2|27
1635865520000|2021-11-02 15:05:20|717074.5|716074.5|717435.8|715435.8|717566.4|716074.5|716947.6|715433|34
1635865530000|2021-11-02 15:05:30|717435.2|715435.2|717435.4|715435.4|717455.5|715901.2|716868.2|715374.4|38
1635865540000|2021-11-02 15:05:40|717437.2|715437.2|717461.8|715461.8|717461.8|715956.3|716943.6|715408.9|33
1635865550000|2021-11-02 15:05:50|716949.4|715949.4|717374.3|715374.3|717414.6|715952.2|716929.9|715372|32
1635865560000|2021-11-02 15:06:00|717371.9|715371.9|716872.2|715872.2|717394.1|715885.5|716865.3|715353.4|36
1635865570000|2021-11-02 15:06:10|716878.4|715878.4|717342.1|715342.1|717383|715878.4|716834.4|715332.9|34
1635865580000|2021-11-02 15:06:20|717342.5|715342.5|717223.6|715223.6|717353.5|715847.8|716825.6|715218.8|30
1635865590000|2021-11-02 15:06:30|717228.1|715228.1|716704.8|715704.8|717235.5|715730.5|716704.8|715210.9|33
1635865600000|2021-11-02 15:06:40|716704.5|715704.5|717163|715163|717233|715731.1|716673.7|715163|34
1635865610000|2021-11-02 15:06:50|717158.4|715158.4|717230.5|715230.5|717274.9|715763.4|716732.7|715158.4|37
1635865620000|2021-11-02 15:07:00|717228.6|715228.6|716652.9|715652.9|717228.6|715722.6|716626.9|715139.2|40
1635865630000|2021-11-02 15:07:10|716643.2|715643.2|716551.8|715551.8|717151.4|715643.2|716540|715049.8|32
1635865640000|2021-11-02 15:07:20|716552.1|715552.1|717085.1|715085.1|717086.9|715585.7|716546.2|715078.3|32
1635865650000|2021-11-02 15:07:30|717085.4|715085.4|716727.3|714727.3|717085.4|715549.3|716284.5|714727.3|30
1635865660000|2021-11-02 15:07:40|716676.3|714676.3|716612.8|714612.8|716709.7|714709.7|716612.8|714612.8|39
1635865670000|2021-11-02 15:07:50|716614.7|714614.7|716642.1|714642.1|716676.7|715128|716118.4|714614.7|36
1635865680000|2021-11-02 15:08:00|716644.8|714644.8|716733.7|714733.7|716751.6|715240.5|716240.5|714644.8|40
1635865690000|2021-11-02 15:08:10|716735.9|714735.9|716649|714649|716762.5|715220.1|716220.1|714649|32
1635865700000|2021-11-02 15:08:20|716655|714655|716659.4|714659.4|716669.4|715126.5|716125.1|714605.9|37
1635865710000|2021-11-02 15:08:30|716656.8|714656.8|716644.2|714644.2|716656.9|714656.9|716632.1|714632.1|34
1635865720000|2021-11-02 15:08:40|716655.2|714655.2|716119.7|715119.7|716655.2|715138.7|716119.7|714620.9|35
1635865730000|2021-11-02 15:08:50|716122|715122|716659.6|714659.6|716674.4|715160.8|716114.1|714613.8|37
1635865740000|2021-11-02 15:09:00|716653|714653|716620|714620|716657.3|714657.3|716620|714620|33
1635865750000|2021-11-02 15:09:10|716617.5|714617.5|716551.1|714551.1|716617.5|715045.4|716013.4|714551.1|32
1635865760000|2021-11-02 15:09:20|716536.8|714536.8|716037.8|715037.8|716560.2|715037.8|716020.8|714521.7|36
1635865770000|2021-11-02 15:09:30|716030.3|715030.3|716143.6|715143.6|716640.4|715143.6|716030.3|714594.4|35
1635865780000|2021-11-02 15:09:40|716134.6|715134.6|716695.7|714695.7|716702.7|715192.7|716134.6|714688.9|26
1635865790000|2021-11-02 15:09:50|716696.6|714696.6|716602.8|714602.8|716696.6|715102.5|716086.3|714585.2|37
1635865800000|2021-11-02 15:10:00|716127.9|715127.9|716499.2|714499.2|716537.3|715127.9|715869.7|714362.3|40
1635865810000|2021-11-02 15:10:10|716503.6|714503.6|716525.7|714525.7|716534.1|714534.1|716483.8|714483.8|36
1635865820000|2021-11-02 15:10:20|716533.4|714533.4|716520.1|714520.1|716539|714539|716476|714476|31
1635865830000|2021-11-02 15:10:30|716528.2|714528.2|716541.7|714541.7|716543.5|714543.5|716521.5|714521.5|27
1635865840000|2021-11-02 15:10:40|716050.5|715050.5|716117.7|715117.7|716621.6|715126.3|716045|714535.4|33
1635865850000|2021-11-02 15:10:50|716119.9|715119.9|716544.8|714544.8|716627.2|715130.4|716074.3|714539.1|33
1635865860000|2021-11-02 15:11:00|716054.1|715054.1|716432.1|714432.1|716467.8|715054.1|715850.2|714417.9|39
1635865870000|2021-11-02 15:11:10|716422.4|714422.4|716473.2|714473.2|716564.5|715064.5|715975.5|714422.4|34
1635865880000|2021-11-02 15:11:20|716485.5|714485.5|716100.9|715100.9|716604.7|715102.8|715981.9|714461.3|37
1635865890000|2021-11-02 15:11:30|716616.2|714616.2|716120.5|715120.5|716642|715161.2|716040.4|714530.1|35
1635865900000|2021-11-02 15:11:40|716119|715119|716194.9|715194.9|716689.4|715195.4|716111.1|714672.8|23
1635865910000|2021-11-02 15:11:50|716196.2|715196.2|716199.1|715199.1|716706.2|715211.7|716195.4|714694.2|27
1635865920000|2021-11-02 15:12:00|716198.5|715198.5|716210|715210|716649.6|715217|716139.4|714636.4|26
1635865930000|2021-11-02 15:12:10|716209.1|715209.1|716208.9|715208.9|716219.2|715219.2|716203.4|715203.4|29
1635865940000|2021-11-02 15:12:20|716209.3|715209.3|716885|714885|716902.8|715397.9|716209.3|714775.8|30
1635865950000|2021-11-02 15:12:30|716885.3|714885.3|716862.4|714862.4|716891.2|714891.2|716848.5|714848.5|32
1635865960000|2021-11-02 15:12:40|716863.8|714863.8|716601.9|714601.9|716863.8|715277.6|716172|714575.1|33
1635865970000|2021-11-02 15:12:50|716592.9|714592.9|716636.6|714636.6|716641.4|715055.5|716055.5|714526|38
1635865980000|2021-11-02 15:13:00|716643.8|714643.8|716666.8|714666.8|716725|714725|716643.8|714643.8|35
1635865990000|2021-11-02 15:13:10|716653.6|714653.6|716690.7|714690.7|716690.7|715181.2|716154.6|714632.8|21
1635866000000|2021-11-02 15:13:20|716699.1|714699.1|716735.1|714735.1|716744.6|714744.6|716699.1|714699.1|34
1635866010000|2021-11-02 15:13:30|716734.6|714734.6|716259.9|715259.9|716762.2|715265.4|716259.9|714731.9|31
1635866020000|2021-11-02 15:13:40|716268.6|715268.6|716842.8|714842.8|716854.8|715289.2|716260.9|714782.6|32
1635866030000|2021-11-02 15:13:50|716853.7|714853.7|716378.5|715378.5|716874.1|715388|716378.5|714852.1|25
1635866040000|2021-11-02 15:14:00|716869.1|714869.1|716413|715413|716908.5|715414.2|716391.4|714869.1|30
1635866050000|2021-11-02 15:14:10|716413.1|715413.1|716302.1|715302.1|716975.9|715420.1|716298.3|714808.9|35
1635866060000|2021-11-02 15:14:20|716780.3|714780.3|716837.1|714837.1|716874.1|715376.5|716303.7|714780.3|37
1635866070000|2021-11-02 15:14:30|716852.1|714852.1|716383|715383|716884.3|715390|716205.3|714733.5|32
1635866080000|2021-11-02 15:14:40|716380.4|715380.4|716373.9|715373.9|716389.9|715389.9|716365.9|715365.9|30
1635866090000|2021-11-02 15:14:50|716371.9|715371.9|716917|714917|716917|715427.6|716367.7|714910.5|32
1635866100000|2021-11-02 15:15:00|716914|714914|716419.2|715419.2|716914|715419.3|716381.7|714897.6|31
1635866110000|2021-11-02 15:15:10|716418.9|715418.9|716879.8|714879.8|716880.9|715423.7|716402.5|714879.8|33
1635866120000|2021-11-02 15:15:20|716375|715375|716333.3|715333.3|716874.7|715385.9|716333.3|714832.2|37
1635866130000|2021-11-02 15:15:30|716347.1|715347.1|716646.5|714646.5|716773.7|715347.1|716175.8|714646.5|35
1635866140000|2021-11-02 15:15:40|716630.2|714630.2|716734.3|714734.3|716734.3|715128|716086.7|714555.7|39
1635866150000|2021-11-02 15:15:50|716757.7|714757.7|716608.1|714608.1|716765|714765|716589.3|714589.3|36
1635866160000|2021-11-02 15:16:00|716607.7|714607.7|716548.7|714548.7|716617.4|715103.4|716103.4|714547.1|32
1635866170000|2021-11-02 15:16:10|716557.9|714557.9|716569.4|714569.4|716585.2|714585.2|716552.9|714552.9|31
1635866180000|2021-11-02 15:16:20|716572.9|714572.9|716573.8|714573.8|716580.3|714580.3|716560.4|714560.4|34
1635866190000|2021-11-02 15:16:30|716571.5|714571.5|716059.8|715059.8|716584|715078.7|716059.8|714554.8|33
1635866200000|2021-11-02 15:16:40|716060.6|715060.6|716077.5|715077.5|716583.6|715111.8|716060.6|714583.6|34
1635866210000|2021-11-02 15:16:50|716076.4|715076.4|716151.5|715151.5|716645.9|715151.5|716074.9|714642.4|35
1635866220000|2021-11-02 15:17:00|716150.6|715150.6|716138.7|715138.7|716640.3|715151.6|716122.2|714617.6|36
1635866230000|2021-11-02 15:17:10|716105.2|715105.2|716607.4|714607.4|716607.4|715106.1|716072.8|714563.5|34
1635866240000|2021-11-02 15:17:20|716606.8|714606.8|716644.1|714644.1|716648.3|715121|716121|714598.3|40
1635866250000|2021-11-02 15:17:30|716643.5|714643.5|716614.6|714614.6|716648.1|715146.3|716143.3|714592.7|33
1635866260000|2021-11-02 15:17:40|716615.1|714615.1|716613|714613|716649.5|715104.3|716104.3|714569.2|35
1635866270000|2021-11-02 15:17:50|716612.3|714612.3|716659.2|714659.2|716666.2|715180.8|716139.4|714612.3|33
1635866280000|2021-11-02 15:18:00|716660|714660|716660.9|714660.9|716666.8|714666.8|716659.4|714659.4|25
1635866290000|2021-11-02 15:18:10|716660.6|714660.6|716080.4|715080.4|716661.2|715138.9|716071.1|714561.2|35
1635866300000|2021-11-02 15:18:20|716077.5|715077.5|716028.1|715028.1|716556.7|715077.5|716020.6|714530.2|31
1635866310000|2021-11-02 15:18:30|716029.7|715029.7|716375.7|714375.7|716405.2|715029.7|715882.3|714360.5|29
1635866320000|2021-11-02 15:18:40|716374.7|714374.7|716346.9|714346.9|716386.4|714881.8|715877.2|714341.9|37
1635866330000|2021-11-02 15:18:50|716344.3|714344.3|715758|714758|716359.8|714867.1|715755.5|714272.7|35
1635866340000|2021-11-02 15:19:00|715752.2|714752.2|715981.5|713981.5|716278.6|714774.5|715634.8|713981.5|40
1635866350000|2021-11-02 15:19:10|715899.5|713899.5|716031.2|714031.2|716050|714530.1|715530.1|713881.4|39
1635866360000|2021-11-02 15:19:20|716018.2|714018.2|716038.6|714038.6|716049.6|714049.6|716012.6|714012.6|39
1635866370000|2021-11-02 15:19:30|716051.8|714051.8|716121.3|714121.3|716126.8|714126.8|716023.8|714023.8|39
1635866380000|2021-11-02 15:19:40|716123.4|714123.4|716117.3|714117.3|716136.3|714608.7|715601.5|714063.6|36
1635866390000|2021-11-02 15:19:50|716122.6|714122.6|716131.1|714131.1|716166|714166|716113.5|714113.5|30
1635866400000|2021-11-02 15:20:00|716143.2|714143.2|716065.2|714065.2|716143.2|714517.8|715517.8|714004.5|39
1635866410000|2021-11-02 15:20:10|716079.7|714079.7|716050.5|714050.5|716088.5|714088.5|716028.2|714028.2|35
1635866420000|2021-11-02 15:20:20|716046.4|714046.4|716157.3|714157.3|716175.4|714175.4|716046.4|714046.4|35
1635866430000|2021-11-02 15:20:30|716147.9|714147.9|716279.9|714279.9|716283.5|714283.5|716147.9|714147.9|37
1635866440000|2021-11-02 15:20:40|716282|714282|716351.5|714351.5|716351.5|714351.5|716271.5|714271.5|34
1635866450000|2021-11-02 15:20:50|716352.2|714352.2|716370.5|714370.5|716404.2|714404.2|716325.4|714325.4|30
1635866460000|2021-11-02 15:21:00|716370.9|714370.9|716412.3|714412.3|716412.3|714412.3|716338.7|714338.7|35
1635866470000|2021-11-02 15:21:10|716412.5|714412.5|716377.6|714377.6|716412.5|714412.5|716368.9|714368.9|32
1635866480000|2021-11-02 15:21:20|716373.8|714373.8|716379|714379|716379|714379|716360.5|714360.5|27
1635866490000|2021-11-02 15:21:30|716377.2|714377.2|716379.1|714379.1|716380.6|714880|715859.3|714370.8|23
1635866500000|2021-11-02 15:21:40|716373.9|714373.9|715968.5|714968.5|716459.3|714973|715901.3|714373.7|34
1635866510000|2021-11-02 15:21:50|715967.5|714967.5|716406.2|714406.2|716420|714970|715904.6|714400.9|28
1635866520000|2021-11-02 15:22:00|716405.9|714405.9|715923.3|714923.3|716430.7|714944.6|715921.6|714400.3|36
1635866530000|2021-11-02 15:22:10|715918.9|714918.9|715835.1|714835.1|716356.8|714931.5|715835.1|714338.6|31
1635866540000|2021-11-02 15:22:20|716329.3|714329.3|715820.5|714820.5|716349.8|714855.1|715817.4|714302.3|39
1635866550000|2021-11-02 15:22:30|715820.1|714820.1|715831|714831|716326.6|714833.8|715815.1|714326.6|24
1635866560000|2021-11-02 15:22:40|715831.7|714831.7|715848.8|714848.8|715856.3|714856.3|715824.5|714824.5|26
1635866570000|2021-11-02 15:22:50|715847.6|714847.6|715869.5|714869.5|716367.7|714870.9|715834.2|714340.9|25
1635866580000|2021-11-02 15:23:00|715866.3|714866.3|715869.5|714869.5|716353.3|714870.5|715818.3|714346.4|36
1635866590000|2021-11-02 15:23:10|715842.9|714842.9|715861.9|714861.9|715873.5|714873.5|715842.9|714842.9|36
1635866600000|2021-11-02 15:23:20|715857.5|714857.5|715851.1|714851.1|716388.5|714965.4|715848.8|714333|35
1635866610000|2021-11-02 15:23:30|715846|714846|716316.9|714316.9|716322.5|714846|715805|714307.1|32
1635866620000|2021-11-02 15:23:40|716316|714316|716332.1|714332.1|716332.1|714836.4|715796|714292.4|25
1635866630000|2021-11-02 15:23:50|716332.9|714332.9|715836.6|714836.6|716365|714873.1|715811.6|714323.6|36
1635866640000|2021-11-02 15:24:00|715829.8|714829.8|715922.3|714922.3|716369.4|714928.8|715829.8|714368.2|35
1635866650000|2021-11-02 15:24:10|715920|714920|716508.3|714508.3|716508.3|714996.5|715920|714440.7|34
1635866660000|2021-11-02 15:24:20|716006.4|715006.4|715964.3|714964.3|716524.8|715028.1|715959.9|714453.6|32
1635866670000|2021-11-02 15:24:30|715965.9|714965.9|716522|714522|716522|715015|715903.8|714407.9|36
1635866680000|2021-11-02 15:24:40|716520.6|714520.6|716656.5|714656.5|716656.5|715157.4|716010|714519.4|38
1635866690000|2021-11-02 15:24:50|716657.1|714657.1|716661.5|714661.5|716665.5|715160.1|716152.4|714640.4|26
1635866700000|2021-11-02 15:25:00|716663|714663|716616|714616|716689.2|715188.9|716087.7|714591.9|32
1635866710000|2021-11-02 15:25:10|716614.6|714614.6|716174.3|715174.3|716675.1|715176.5|716169.7|714614.6|16
1635866720000|2021-11-02 15:25:20|716174|715174|716202.5|715202.5|716202.5|715202.5|716174|715174|21
1635866730000|2021-11-02 15:25:30|716202.1|715202.1|716206|715206|716206|715206|716199.5|715199.5|16
1635866740000|2021-11-02 15:25:40|716206.1|715206.1|716232.1|715232.1|716758.8|715261.3|716192.3|714722.7|18
1635866750000|2021-11-02 15:25:50|716224.5|715224.5|716277.8|715277.8|716794.1|715289.1|716200.6|714704.4|34
1635866760000|2021-11-02 15:26:00|716278.3|715278.3|716798|714798|716798|715291.4|716278.3|714783|26
1635866770000|2021-11-02 15:26:10|716797.2|714797.2|716284.5|715284.5|716855.3|715362.4|716279.2|714797.2|29
1635866780000|2021-11-02 15:26:20|716282.9|715282.9|716923.2|714923.2|716923.2|715392.7|716210.1|714721|36
1635866790000|2021-11-02 15:26:30|716921|714921|717062.4|715062.4|717062.4|715506.4|716506.4|714921|40
1635866800000|2021-11-02 15:26:40|717056.4|715056.4|716914.7|714914.7|717062|715460.5|716460.5|714914.7|34
1635866810000|2021-11-02 15:26:50|716901.2|714901.2|716877.5|714877.5|716909.6|714909.6|716877.5|714877.5|35
1635866820000|2021-11-02 15:27:00|716887.4|714887.4|716908.9|714908.9|716914.3|714914.3|716872|714872|33
1635866830000|2021-11-02 15:27:10|716905.2|714905.2|716926.3|714926.3|716934.6|715399.4|716394.4|714891.5|25
1635866840000|2021-11-02 15:27:20|716941.3|714941.3|716486.4|715486.4|716978|715506|716449.8|714934.6|30
1635866850000|2021-11-02 15:27:30|716485.6|715485.6|716408.8|715408.8|716987.9|715489.9|716397.5|714884.2|32
1635866860000|2021-11-02 15:27:40|716904.4|714904.4|716470.5|715470.5|716907|715470.5|716401.5|714897|18
1635866870000|2021-11-02 15:27:50|716468.3|715468.3|716636.1|714636.1|716882.5|715468.3|716349.5|714603.9|36
1635866880000|2021-11-02 15:28:00|716628.1|714628.1|716549.5|714549.5|716665.5|714665.5|716549.5|714549.5|39
1635866890000|2021-11-02 15:28:10|716542.3|714542.3|716569.6|714569.6|716591|714591|716542.3|714542.3|34
1635866900000|2021-11-02 15:28:20|716569.8|714569.8|716092.6|715092.6|716611.1|715093.9|716088.8|714568.9|29
1635866910000|2021-11-02 15:28:30|716567.7|714567.7|716024|715024|716569.4|715065.7|716024|714546.6|28
1635866920000|2021-11-02 15:28:40|716045.9|715045.9|716418.7|714418.7|716545|715045.9|716003.4|714418.7|34
1635866930000|2021-11-02 15:28:50|716422.3|714422.3|716615.8|714615.8|716618|715077.7|715972.9|714422.3|37
1635866940000|2021-11-02 15:29:00|716618.4|714618.4|716533|714533|716618.4|714618.4|716522.3|714522.3|38
1635866950000|2021-11-02 15:29:10|716533.3|714533.3|716507.9|714507.9|716533.5|714533.5|716450.9|714450.9|36
1635866960000|2021-11-02 15:29:20|716510.7|714510.7|716564.3|714564.3|716588.4|715062.2|716057.4|714489.4|24
1635866970000|2021-11-02 15:29:30|716540.8|714540.8|716531.6|714531.6|716557.3|715037.9|716037|714526.7|31
1635866980000|2021-11-02 15:29:40|716533.2|714533.2|716560.1|714560.1|716563.7|715055.8|716040.6|714533.2|20
1635866990000|2021-11-02 15:29:50|716058.9|715058.9|716041.8|715041.8|716580.5|715067.4|716028.2|714542.7|25
1635867000000|2021-11-02 15:30:00|716048.1|715048.1|716508.5|714508.5|716532.3|715048.1|715960.8|714452.9|38
1635867010000|2021-11-02 15:30:10|716513|714513|716010.1|715010.1|716530.9|715023.3|716010.1|714499|34
1635867020000|2021-11-02 15:30:20|716010.8|715010.8|716522.5|714522.5|716522.5|715024|715998.9|714491.3|31
1635867030000|2021-11-02 15:30:30|716523|714523|716561.6|714561.6|716568.2|715064.4|716023.5|714523|26
1635867040000|2021-11-02 15:30:40|716066.6|715066.6|716666.1|714666.1|716677.9|715168.6|716066.3|714562.4|31
1635867050000|2021-11-02 15:30:50|716665.7|714665.7|716197|715197|716735|715203.7|716194.4|714664.9|35
1635867060000|2021-11-02 15:31:00|716176.1|715176.1|716655.9|714655.9|716664.2|715176.1|716155|714614.4|34
1635867070000|2021-11-02 15:31:10|716651.8|714651.8|716705|714705|716712|715203.5|716202|714651.8|33
1635867080000|2021-11-02 15:31:20|716206.1|715206.1|716742.9|714742.9|716768.2|715258.8|716206.1|714718.8|31
1635867090000|2021-11-02 15:31:30|716745.6|714745.6|716737.3|714737.3|716789.7|715294|716225|714737.3|37
1635867100000|2021-11-02 15:31:40|716754.1|714754.1|716283.5|715283.5|716849.8|715314.5|716238.3|714740|33
1635867110000|2021-11-02 15:31:50|716281.5|715281.5|716773.6|714773.6|716816.4|715310.7|716265.1|714771.8|37
1635867120000|2021-11-02 15:32:00|716775.3|714775.3|716284.9|715284.9|716802.5|715293.2|716250|714769|36
1635867130000|2021-11-02 15:32:10|716283.9|715283.9|716358|715358|716855|715359.1|716283.9|714805|30
1635867140000|2021-11-02 15:32:20|716364.3|715364.3|716434.2|715434.2|716928|715434.2|716364.3|714860.4|24
1635867150000|2021-11-02 15:32:30|716435.2|715435.2|716330.1|715330.1|716937|715455.8|716330.1|714853.5|28
1635867160000|2021-11-02 15:32:40|716341.5|715341.5|716349.8|715349.8|716860|715349.8|716326.3|714834.9|31
1635867170000|2021-11-02 15:32:50|716349.1|715349.1|716294.5|715294.5|716837.4|715349.1|716259.9|714759.5|34
1635867180000|2021-11-02 15:33:00|716328.4|715328.4|716423.3|715423.3|716855.5|715435|716328.4|714855.5|32
1635867190000|2021-11-02 15:33:10|716434.9|715434.9|716428.2|715428.2|716936.5|715447.4|716384.8|714882.9|37
1635867200000|2021-11-02 15:33:20|716418.7|715418.7|716431.2|715431.2|716933.7|715475.5|716396.9|714906.8|34
1635867210000|2021-11-02 15:33:30|716430|715430|716900|714900|716914|715434.7|716385.3|714879.8|30
1635867220000|2021-11-02 15:33:40|716399.6|715399.6|716411.3|715411.3|716912|715413.7|716395.3|714871.9|32
1635867230000|2021-11-02 15:33:50|716412.9|715412.9|716432|715432|716926|715432.9|716397.1|714926|30
1635867240000|2021-11-02 15:34:00|716432.1|715432.1|716459.8|715459.8|717006.6|715515.3|716431.3|714943.8|26
1635867250000|2021-11-02 15:34:10|716948|714948|716397.1|715397.1|716948|715458.6|716395.4|714945.7|33
1635867260000|2021-11-02 15:34:20|716393.3|715393.3|716412.3|715412.3|716900|715421|716336.9|714881.2|35
1635867270000|2021-11-02 15:34:30|716407.8|715407.8|716957.5|714957.5|716957.5|715446.5|716391.7|714929.8|37
1635867280000|2021-11-02 15:34:40|716964|714964|716537.8|715537.8|717035.5|715556|716462.9|714964|27
1635867290000|2021-11-02 15:34:50|716531.6|715531.6|716434.9|715434.9|717026.5|715531.6|716434.9|714910|36
1635867300000|2021-11-02 15:35:00|716432.2|715432.2|716886.9|714886.9|716921.2|715439.2|716352|714845.9|37
1635867310000|2021-11-02 15:35:10|716888.6|714888.6|716913|714913|716919.2|715436.8|716376.7|714880|35
1635867320000|2021-11-02 15:35:20|716432.8|715432.8|716382.3|715382.3|716995.8|715502|716363.7|714884.8|35
1635867330000|2021-11-02 15:35:30|716879.6|714879.6|716405.7|715405.7|716912.7|715409.3|716375.4|714878.3|29
1635867340000|2021-11-02 15:35:40|716918.5|714918.5|716333.6|715333.6|716918.5|715407.8|716323.4|714909.5|27
1635867350000|2021-11-02 15:35:50|716334.3|715334.3|716875.5|714875.5|716894|715385.2|716319|714840.6|34
1635867360000|2021-11-02 15:36:00|716377.1|715377.1|716441.2|715441.2|716955.5|715471|716359.5|714857.5|30
1635867370000|2021-11-02 15:36:10|716442.3|715442.3|717164.7|715164.7|717201.5|715444.1|716440.2|715141.5|21
1635867380000|2021-11-02 15:36:20|717162.3|715162.3|717185.2|715185.2|717185.2|715668.3|716668.3|715123|37
1635867390000|2021-11-02 15:36:30|717173.3|715173.3|717213.4|715213.4|717220.1|715220.1|717165.8|715165.8|28
1635867400000|2021-11-02 15:36:40|717207.4|715207.4|717209.1|715209.1|717211.1|715211.1|717190.8|715190.8|32
1635867410000|2021-11-02 15:36:50|717212.8|715212.8|717181.4|715181.4|717215.9|715215.9|717163|715163|32
1635867420000|2021-11-02 15:37:00|717182.4|715182.4|716694|715694|717209|715714.2|716679.8|715182.4|33
1635867430000|2021-11-02 15:37:10|716706.7|715706.7|716749.2|715749.2|717254.5|715749.2|716687.1|715183|36
1635867440000|2021-11-02 15:37:20|716753.4|715753.4|716868.3|715868.3|717319.8|715868.3|716746.5|715254.1|34
1635867450000|2021-11-02 15:37:30|716829.5|715829.5|717338.6|715338.6|717349.1|715855.6|716765.1|715326|36
1635867460000|2021-11-02 15:37:40|717339.4|715339.4|717345.1|715345.1|717346.9|715833.2|716815.8|715332.2|31
1635867470000|2021-11-02 15:37:50|717343.1|715343.1|716886.8|715886.8|717385.8|715886.8|716830|715340.3|33
1635867480000|2021-11-02 15:38:00|716898.5|715898.5|716768.5|715768.5|717397|715898.5|716767.2|715260.1|33
1635867490000|2021-11-02 15:38:10|716788.9|715788.9|717214.4|715214.4|717285.6|715788.9|716699.5|715214.4|37
1635867500000|2021-11-02 15:38:20|717213.9|715213.9|716733.3|715733.3|717259.5|715745.6|716710.6|715213.9|31
1635867510000|2021-11-02 15:38:30|717230|715230|717241|715241|717264.5|715747.1|716725.4|715225.3|33
1635867520000|2021-11-02 15:38:40|716738.2|715738.2|717108|715108|717234.3|715741.1|716593|715096|38
1635867530000|2021-11-02 15:38:50|717108.3|715108.3|716705|715705|717205.9|715712|716686.4|715108.3|31
1635867540000|2021-11-02 15:39:00|716701.4|715701.4|717132.6|715132.6|717220.2|715701.4|716675.4|715129.1|28
1635867550000|2021-11-02 15:39:10|717125.8|715125.8|717117.4|715117.4|717125.8|715634.6|716614.9|715100.8|29
1635867560000|2021-11-02 15:39:20|717118.3|715118.3|716731.9|715731.9|717227.8|715735.3|716563.9|715049.3|32
1635867570000|2021-11-02 15:39:30|716730.5|715730.5|717231.3|715231.3|717231.9|715730.5|716730.5|715224.2|24
1635867580000|2021-11-02 15:39:40|717226.4|715226.4|717229.2|715229.2|717232.5|715232.5|717225|715225|15
1635867590000|2021-11-02 15:39:50|717229.6|715229.6|716741.7|715741.7|717233|715741.7|716741.7|715229.6|7
1635867600000|2021-11-02 15:40:00|716744|715744|717129.8|715129.8|717220.5|715745.1|716710.8|715129.8|22
1635867610000|2021-11-02 15:40:10|716649.1|715649.1|717174.9|715174.9|717174.9|715691.6|716635.2|715151.1|23
1635867620000|2021-11-02 15:40:20|717164.2|715164.2|716768.2|715768.2|717269.4|715768.2|716672.8|715164.2|31
1635867630000|2021-11-02 15:40:30|716781.4|715781.4|716747.7|715747.7|717259.7|715781.4|716716.7|715224|37
1635867640000|2021-11-02 15:40:40|716747.9|715747.9|716765.9|715765.9|717291.2|715774.1|716747.9|715275.4|26
1635867650000|2021-11-02 15:40:50|716771.1|715771.1|716776.1|715776.1|716776.1|715776.1|716768|715768|11
1635867660000|2021-11-02 15:41:00|716776.4|715776.4|717254.1|715254.1|717257.9|715776.4|716744|715252.8|25
1635867670000|2021-11-02 15:41:10|717256.2|715256.2|716755.2|715755.2|717261.9|715766.7|716755.2|715254.2|22
1635867680000|2021-11-02 15:41:20|716756.9|715756.9|716688|715688|717214.5|715756.9|716681|715155.6|23
1635867690000|2021-11-02 15:41:30|717182.8|715182.8|716692.2|715692.2|717195|715709.6|716686|715182.8|21
1635867700000|2021-11-02 15:41:40|716692.7|715692.7|716639|715639|717151.2|715692.7|716637|715138.3|24
1635867710000|2021-11-02 15:41:50|716639.5|715639.5|716648.4|715648.4|717133.4|715653.6|716638.8|715130.2|17
1635867720000|2021-11-02 15:42:00|716646.9|715646.9|716569.3|715569.3|717092|715646.9|716567.8|715060.2|29
1635867730000|2021-11-02 15:42:10|717069.3|715069.3|716594.4|715594.4|717104.5|715617.3|716569.6|715069.3|30
1635867740000|2021-11-02 15:42:20|716599|715599|717055|715055|717085.1|715609.4|716569.9|715055|26
1635867750000|2021-11-02 15:42:30|717050.5|715050.5|716511.9|715511.9|717050.5|715548.9|716500.8|715008.7|31
1635867760000|2021-11-02 15:42:40|716509.7|715509.7|717053|715053|717053|715550.4|716339.5|714839.4|30
1635867770000|2021-11-02 15:42:50|717040.1|715040.1|716947.3|714947.3|717050.1|715050.1|716831.6|714831.6|34
1635867780000|2021-11-02 15:43:00|716943.7|714943.7|716924.5|714924.5|716943.7|714943.7|716910.4|714910.4|31
1635867790000|2021-11-02 15:43:10|716924|714924|716910.2|714910.2|716930.9|714930.9|716908.4|714908.4|33
1635867800000|2021-11-02 15:43:20|716909.4|714909.4|716889.4|714889.4|716913.6|714913.6|716874.6|714874.6|35
1635867810000|2021-11-02 15:43:30|716889.8|714889.8|716891.8|714891.8|716897.2|715397.2|716378.1|714868.4|31
1635867820000|2021-11-02 15:43:40|716887.9|714887.9|716903.6|714903.6|716909.1|714909.1|716867.3|714867.3|25
1635867830000|2021-11-02 15:43:50|716903.7|714903.7|716900.6|714900.6|716906|714906|716872.1|714872.1|26
1635867840000|2021-11-02 15:44:00|716897.2|714897.2|716920.6|714920.6|716945.8|714945.8|716892.8|714892.8|30
1635867850000|2021-11-02 15:44:10|716922|714922|716929|714929|716929|715428.9|716425.4|714894|23
1635867860000|2021-11-02 15:44:20|716931|714931|716931.5|714931.5|716948.8|715445.6|716437.7|714925.9|30
1635867870000|2021-11-02 15:44:30|716929.6|714929.6|716898.2|714898.2|716937|715401.5|716370.7|714880|23
1635867880000|2021-11-02 15:44:40|716905.5|714905.5|716930.3|714930.3|716952.9|715413.9|716413.9|714905.5|31
1635867890000|2021-11-02 15:44:50|716934.6|714934.6|716972.2|714972.2|716983.1|715470|716461|714932.5|35
1635867900000|2021-11-02 15:45:00|716976.7|714976.7|717082.2|715082.2|717082.2|715597|716488|714963.5|34
1635867910000|2021-11-02 15:45:10|717082.5|715082.5|716543.4|715543.4|717082.5|715572.5|716513.7|714996.8|36
1635867920000|2021-11-02 15:45:20|716543.1|715543.1|717041.8|715041.8|717044.4|715555.6|716526.4|715040.6|23
1635867930000|2021-11-02 15:45:30|717042.8|715042.8|716557.4|715557.4|717059.4|715571|716546.8|715042.8|22
1635867940000|2021-11-02 15:45:40|716559.6|715559.6|716506.7|715506.7|716560|715560|716506.4|715506.4|29
1635867950000|2021-11-02 15:45:50|716506.4|715506.4|716560.1|715560.1|716563.6|715563.6|716506.4|715506.4|23
1635867960000|2021-11-02 15:46:00|716555.3|715555.3|716461.6|715461.6|717002.3|715562.3|716455.9|715002.3|23
1635867970000|2021-11-02 15:46:10|716446.8|715446.8|716459.3|715459.3|716954.3|715460.1|716420.7|714922.1|22
1635867980000|2021-11-02 15:46:20|716461.9|715461.9|716391.6|715391.6|716974.7|715464.3|716382|714966.4|20
1635867990000|2021-11-02 15:46:30|716391.1|715391.1|716850.2|714850.2|716850.2|715398.4|716285.1|714820.5|22
1635868000000|2021-11-02 15:46:40|716348.2|715348.2|716854.8|714854.8|716856|715348.2|716348.2|714851.4|12
1635868010000|2021-11-02 15:46:50|716855.9|714855.9|716335.9|715335.9|716856.8|715335.9|716335.9|714836.7|19
1635868020000|2021-11-02 15:47:00|716825|714825|716847.8|714847.8|716847.8|715360.9|716332.7|714825|13
1635868030000|2021-11-02 15:47:10|716849.4|714849.4|716857.6|714857.6|716857.6|714857.6|716844.8|714844.8|5
1635868040000|2021-11-02 15:47:20|716877.4|714877.4|716950.2|714950.2|716950.2|715462.5|716403.1|714877.4|23
1635868050000|2021-11-02 15:47:30|716941.8|714941.8|716964.7|714964.7|716964.7|715462.3|716424.9|714941.8|20
1635868060000|2021-11-02 15:47:40|716447.3|715447.3|716460.9|715460.9|716962.5|715465.2|716442.5|714960.4|17
1635868070000|2021-11-02 15:47:50|716462.5|715462.5|716952.5|714952.5|716952.5|715462.5|716432.2|714916.5|10
1635868080000|2021-11-02 15:48:00|716949.5|714949.5|716390.7|715390.7|716971.2|715473.1|716390.7|714904.5|20
1635868090000|2021-11-02 15:48:10|716380.6|715380.6|716989.7|714989.7|716997|715486.5|716380.6|714891.2|24
1635868100000|2021-11-02 15:48:20|717002.4|715002.4|716493.1|715493.1|717007.3|715493.1|716489.1|714994.9|14
1635868110000|2021-11-02 15:48:30|716493.2|715493.2|716496.9|715496.9|716496.9|715496.9|716484.3|715484.3|12
1635868120000|2021-11-02 15:48:40|716497.8|715497.8|716594.8|715594.8|717066.7|715597.8|716497.8|715059.1|21
1635868130000|2021-11-02 15:48:50|716590.1|715590.1|716557.7|715557.7|717107.4|715597.4|716520.4|715021.4|27
1635868140000|2021-11-02 15:49:00|717070|715070|716566.7|715566.7|717074.8|715585.3|716493.7|715004.4|31
1635868150000|2021-11-02 15:49:10|717026|715026|716589.1|715589.1|717086.2|715589.1|716527.5|715026|23
1635868160000|2021-11-02 15:49:20|716588.8|715588.8|717111.5|715111.5|717111.5|715623.9|716587|715093.8|27
1635868170000|2021-11-02 15:49:30|716613.8|715613.8|717121.4|715121.4|717132.5|715632.6|716603.5|715091.4|22
1635868180000|2021-11-02 15:49:40|717109.3|715109.3|717132.5|715132.5|717137.4|715636.8|716614.5|715109.3|18
1635868190000|2021-11-02 15:49:50|717134.3|715134.3|717131.1|715131.1|717137.9|715617.9|716617.9|715115.2|11
1635868200000|2021-11-02 15:50:00|717137.2|715137.2|717129.6|715129.6|717146.5|715639.3|716631|715098.8|23
1635868210000|2021-11-02 15:50:10|717130.6|715130.6|717133|715133|717136.2|715136.2|717129.9|715129.9|16
1635868220000|2021-11-02 15:50:20|717132|715132|717133.4|715133.4|717138.4|715138.4|717132|715132|14
1635868230000|2021-11-02 15:50:30|717135.2|715135.2|717148|715148|717152.4|715152.4|717133.1|715133.1|21
1635868240000|2021-11-02 15:50:40|717151|715151|717156.8|715156.8|717157.9|715656.2|716656.2|715127.2|26
1635868250000|2021-11-02 15:50:50|717158.7|715158.7|717116.7|715116.7|717167|715655.2|716585.5|715086.2|35
1635868260000|2021-11-02 15:51:00|717134.1|715134.1|717142|715142|717154.3|715154.3|717098.5|715098.5|35
1635868270000|2021-11-02 15:51:10|717145.6|715145.6|717164.7|715164.7|717165.6|715165.6|717144.9|715144.9|34
1635868280000|2021-11-02 15:51:20|717152.2|715152.2|717159.1|715159.1|717166.1|715166.1|717145|715145|24
1635868290000|2021-11-02 15:51:30|717165.6|715165.6|716676.2|715676.2|717168.5|715676.4|716652.5|715144.2|20
1635868300000|2021-11-02 15:51:40|716655.8|715655.8|716676.1|715676.1|716677.9|715677.9|716654.8|715654.8|18
1635868310000|2021-11-02 15:51:50|716675.2|715675.2|716694|715694|717190.9|715694.6|716673.5|715177.7|14
1635868320000|2021-11-02 15:52:00|716699.6|715699.6|717232.2|715232.2|717236.3|715728|716699.6|715215.3|22
1635868330000|2021-11-02 15:52:10|717227.2|715227.2|717226.3|715226.3|717231.6|715231.6|717224|715224|22
1635868340000|2021-11-02 15:52:20|717223.4|715223.4|717203.2|715203.2|717223.4|715690|716690|715188.4|29
1635868350000|2021-11-02 15:52:30|717202.7|715202.7|717199.5|715199.5|717204.1|715204.1|717198.3|715198.3|17
1635868360000|2021-11-02 15:52:40|717198.8|715198.8|717194|715194|717206.2|715696.1|716696.1|715183.7|21
1635868370000|2021-11-02 15:52:50|716680.8|715680.8|717188|715188|717190.9|715680.8|716680.8|715173.3|16
1635868380000|2021-11-02 15:53:00|717189.3|715189.3|717183.9|715183.9|717191|715191|717183.9|715183.9|9
1635868390000|2021-11-02 15:53:10|717184.8|715184.8|717180.7|715180.7|717187.1|715187.1|717161.6|715161.6|10
1635868400000|2021-11-02 15:53:20|717183.7|715183.7|717193.4|715193.4|717205.2|715205.2|717183.7|715183.7|9
1635868410000|2021-11-02 15:53:30|717186.1|715186.1|717194.1|715194.1|717204.6|715204.6|717173.2|715173.2|18
1635868420000|2021-11-02 15:53:40|717189.8|715189.8|717188.8|715188.8|717192.8|715192.8|717188.3|715188.3|15
1635868430000|2021-11-02 15:53:50|717194.2|715194.2|717166|715166|717194.2|715194.2|717158.7|715158.7|16
1635868440000|2021-11-02 15:54:00|717157.8|715157.8|717169.5|715169.5|717170.7|715170.7|717157.8|715157.8|11
1635868450000|2021-11-02 15:54:10|717162.5|715162.5|717168.6|715168.6|717190|715667.6|716667.6|715136.5|25
1635868460000|2021-11-02 15:54:20|717166.1|715166.1|717184.3|715184.3|717194.6|715194.6|717161|715161|25
1635868470000|2021-11-02 15:54:30|717180.8|715180.8|717176.8|715176.8|717181.5|715181.5|717157.3|715157.3|17
1635868480000|2021-11-02 15:54:40|717178.2|715178.2|717216.7|715216.7|717219.6|715720.3|716668|715173|24
1635868490000|2021-11-02 15:54:50|717219.3|715219.3|716712.4|715712.4|717219.3|715716.1|716711.7|715215.2|20
1635868500000|2021-11-02 15:55:00|716711.8|715711.8|716707.8|715707.8|717213.5|715711.8|716705.9|715205.2|24
1635868510000|2021-11-02 15:55:10|716707|715707|717203.9|715203.9|717206.9|715708.3|716706.9|715196.9|21
1635868520000|2021-11-02 15:55:20|717203.5|715203.5|717207|715207|717208|715703.3|716700.1|715197|26
1635868530000|2021-11-02 15:55:30|717207.6|715207.6|717205.6|715205.6|717218.9|715218.9|717190.4|715190.4|23
1635868540000|2021-11-02 15:55:40|717206|715206|716707.8|715707.8|717206.2|715708|716688.4|715206|9
1635868550000|2021-11-02 15:55:50|717216.8|715216.8|716720.1|715720.1|717216.8|715720.1|716694.8|715209.6|14
1635868560000|2021-11-02 15:56:00|716715.4|715715.4|716722.6|715722.6|717213.5|715724.2|716715.4|715212.3|18
1635868570000|2021-11-02 15:56:10|717221.7|715221.7|716716.8|715716.8|717224|715718.8|716698.6|715221.7|24
1635868580000|2021-11-02 15:56:20|716729.2|715729.2|717220.7|715220.7|717228.9|715729.2|716687.2|715219.6|23
1635868590000|2021-11-02 15:56:30|717222.9|715222.9|716712.6|715712.6|717223.6|715724.4|716712.6|715221.1|17
1635868600000|2021-11-02 15:56:40|716713|715713|716694.1|715694.1|717212.8|715716|716680.9|715210.1|23
1635868610000|2021-11-02 15:56:50|716700.2|715700.2|717381.3|715381.3|717384.2|715869.7|716700.2|715246.1|34
1635868620000|2021-11-02 15:57:00|717384.6|715384.6|717406.8|715406.8|717423.8|715903.9|716885.9|715381.8|33
1635868630000|2021-11-02 15:57:10|716906.8|715906.8|717414.5|715414.5|717419.7|715930.4|716906.1|715414.5|22
1635868640000|2021-11-02 15:57:20|717413.4|715413.4|717418.7|715418.7|717419.4|715919.2|716919.2|715405.8|15
1635868650000|2021-11-02 15:57:30|717414.2|715414.2|717414|715414|717423.8|715423.8|717409.5|715409.5|21
1635868660000|2021-11-02 15:57:40|717414.2|715414.2|716942.4|715942.4|717440.9|715944.2|716916.2|715414.2|30
1635868670000|2021-11-02 15:57:50|716941.5|715941.5|717479.5|715479.5|717489.7|715958.6|716941.5|715444.3|34
1635868680000|2021-11-02 15:58:00|717486.4|715486.4|717034.2|716034.2|717520.2|716034.2|716983.5|715477|35
1635868690000|2021-11-02 15:58:10|717026.5|716026.5|717660.1|715660.1|717660.1|716171.8|717015.2|715510|35
1635868700000|2021-11-02 15:58:20|717657|715657|717647.1|715647.1|717667.3|716157.7|717140|715639.5|32
1635868710000|2021-11-02 15:58:30|717659.4|715659.4|717678.2|715678.2|717683.1|716165.5|717165.5|715653.1|36
1635868720000|2021-11-02 15:58:40|717681.6|715681.6|717691.6|715691.6|717700.7|716197.4|717197.4|715680.2|33
1635868730000|2021-11-02 15:58:50|717685.7|715685.7|717669|715669|717686.4|716193.6|717187.4|715657.2|32
1635868740000|2021-11-02 15:59:00|717664.5|715664.5|717182.1|716182.1|717672.5|716184.6|717152.4|715627.4|34
1635868750000|2021-11-02 15:59:10|717191.9|716191.9|717132.6|716132.6|717705.6|716193|717129.6|715615.8|34
1635868760000|2021-11-02 15:59:20|717146.9|716146.9|717153.4|716153.4|717164.2|716164.2|717140.2|716140.2|29
1635868770000|2021-11-02 15:59:30|717152.8|716152.8|717160.8|716160.8|717200.2|716200.2|717152.7|716152.7|33
1635868780000|2021-11-02 15:59:40|717172.6|716172.6|717258.2|716258.2|717768.8|716265.8|717167.5|715701|37
1635868790000|2021-11-02 15:59:50|717256.5|716256.5|717755.4|715755.4|717758.2|716267.7|717242.8|715755.2|25
1635868800000|2021-11-02 16:00:00|717755.5|715755.5|717609|715609|717776.9|716271.4|717081.7|715582.6|38
1635868810000|2021-11-02 16:00:10|717607.7|715607.7|717613.9|715613.9|717616.4|715616.4|717601.6|715601.6|34
1635868820000|2021-11-02 16:00:20|717614.3|715614.3|717646.6|715646.6|717646.6|715646.6|717614.3|715614.3|33
1635868830000|2021-11-02 16:00:30|717645.8|715645.8|717697.9|715697.9|717697.9|716131.7|717131.7|715633.1|38
1635868840000|2021-11-02 16:00:40|717702.1|715702.1|717807.2|715807.2|717833.1|716337.5|717315.5|715694.9|34
1635868850000|2021-11-02 16:00:50|717806.6|715806.6|717574.2|715574.2|717806.6|716214.8|717214.8|715571.3|37
1635868860000|2021-11-02 16:01:00|717568.9|715568.9|717574.1|715574.1|717587.8|715587.8|717555.6|715555.6|36
1635868870000|2021-11-02 16:01:10|717579.5|715579.5|717579.6|715579.6|717589.4|715589.4|717574.7|715574.7|32
1635868880000|2021-11-02 16:01:20|717580.7|715580.7|717680.9|715680.9|717693.8|715693.8|717580.4|715580.4|37
1635868890000|2021-11-02 16:01:30|717671.6|715671.6|717719.7|715719.7|717737.8|715737.8|717671.6|715671.6|35
1635868900000|2021-11-02 16:01:40|717721.6|715721.6|717732.6|715732.6|717734.6|715734.6|717693.3|715693.3|36
1635868910000|2021-11-02 16:01:50|717740.9|715740.9|717744.6|715744.6|717747.1|715747.1|717734.6|715734.6|26
1635868920000|2021-11-02 16:02:00|717744.3|715744.3|717799.1|715799.1|717810.4|715810.4|717744.3|715744.3|27
1635868930000|2021-11-02 16:02:10|717806.7|715806.7|717748.9|715748.9|717811.1|715811.1|717738.8|715738.8|34
1635868940000|2021-11-02 16:02:20|717748.1|715748.1|717747.2|715747.2|717787.1|715787.1|717747.2|715747.2|33
1635868950000|2021-11-02 16:02:30|717748.2|715748.2|717717.9|715717.9|717750.1|715750.1|717717.9|715717.9|28
1635868960000|2021-11-02 16:02:40|717180.8|716180.8|717305.6|716305.6|717679|716305.6|717172.1|715593.4|39
1635868970000|2021-11-02 16:02:50|717824|715824|717787.5|715787.5|717824|716311.7|717288.3|715787.5|38
1635868980000|2021-11-02 16:03:00|717789.4|715789.4|717752.5|715752.5|717800.8|715800.8|717752.5|715752.5|32
1635868990000|2021-11-02 16:03:10|717753.2|715753.2|717625.6|715625.6|717756.7|715756.7|717614.2|715614.2|29
1635869000000|2021-11-02 16:03:20|717629.3|715629.3|717636.2|715636.2|717638|715638|717606.2|715606.2|38
1635869010000|2021-11-02 16:03:30|717641.8|715641.8|717636.5|715636.5|717650.5|715650.5|717619.9|715619.9|32
1635869020000|2021-11-02 16:03:40|717628.1|715628.1|717645.2|715645.2|717652.5|715652.5|717628.1|715628.1|26
1635869030000|2021-11-02 16:03:50|717645.3|715645.3|717614.6|715614.6|717654.1|715654.1|717614.6|715614.6|30
1635869040000|2021-11-02 16:04:00|717626.7|715626.7|717604.9|715604.9|717630.4|715630.4|717585.6|715585.6|40
1635869050000|2021-11-02 16:04:10|717601.6|715601.6|717620.7|715620.7|717626.3|716118.2|717118.2|715601.6|36
1635869060000|2021-11-02 16:04:20|717596|715596|717611.5|715611.5|717632.2|715632.2|717569.5|715569.5|30
1635869070000|2021-11-02 16:04:30|717616.3|715616.3|717658|715658|717668.1|716161.6|717161.6|715616.3|34
1635869080000|2021-11-02 16:04:40|717656.7|715656.7|717651.4|715651.4|717658.8|715658.8|717631.6|715631.6|29
1635869090000|2021-11-02 16:04:50|717648.1|715648.1|717560.6|715560.6|717648.1|716087.3|717087.3|715560.6|36
1635869100000|2021-11-02 16:05:00|717570.9|715570.9|717115.8|716115.8|717578.3|716115.8|717050.6|715543.9|36
1635869110000|2021-11-02 16:05:10|717105.4|716105.4|717120.7|716120.7|717132.5|716132.5|717099.6|716099.6|38
1635869120000|2021-11-02 16:05:20|717114.1|716114.1|717626.1|715626.1|717626.3|716123.1|717084.7|715613.9|37
1635869130000|2021-11-02 16:05:30|717628.2|715628.2|717628|715628|717633.3|716129.7|717129.7|715623.1|34
1635869140000|2021-11-02 16:05:40|717628.5|715628.5|717628.1|715628.1|717631.2|715631.2|717614.5|715614.5|36
1635869150000|2021-11-02 16:05:50|717627.9|715627.9|717630.5|715630.5|717631.5|715631.5|717621.3|715621.3|28
1635869160000|2021-11-02 16:06:00|717629.6|715629.6|717131.7|716131.7|717631.5|716131.7|717116|715612|34
1635869170000|2021-11-02 16:06:10|717131.6|716131.6|717144.5|716144.5|717648.5|716155.1|717129.1|715630.9|31
1635869180000|2021-11-02 16:06:20|717124.3|716124.3|717148.2|716148.2|717153.7|716153.7|717124.3|716124.3|27
1635869190000|2021-11-02 16:06:30|717154|716154|717355.5|716355.5|717869.2|716379|717154|715728.3|30
1635869200000|2021-11-02 16:06:40|717353.2|716353.2|717863.4|715863.4|717875.2|716353.2|717353.2|715851.1|29
1635869210000|2021-11-02 16:06:50|717348.2|716348.2|717847.3|715847.3|717851.2|716351.9|717347.4|715837.2|28
1635869220000|2021-11-02 16:07:00|717850.9|715850.9|717844|715844|717851.7|715851.7|717843.2|715843.2|24
1635869230000|2021-11-02 16:07:10|717844.7|715844.7|717351.4|716351.4|717850.2|716363.8|717347.2|715844.7|20
1635869240000|2021-11-02 16:07:20|717338|716338|717911|715911|717927.6|716378|717338|715867|26
1635869250000|2021-11-02 16:07:30|717418.4|716418.4|717391.2|716391.2|717902.2|716419.2|717375.4|715880|21
1635869260000|2021-11-02 16:07:40|717388.5|716388.5|717885.2|715885.2|717890.9|716388.5|717385.2|715885.2|32
1635869270000|2021-11-02 16:07:50|717885.7|715885.7|717394.8|716394.8|717887.1|716400.3|717372.2|715869.9|30
1635869280000|2021-11-02 16:08:00|717395.9|716395.9|717883.9|715883.9|717885.9|716395.9|717381|715872.8|25
1635869290000|2021-11-02 16:08:10|717884.1|715884.1|717308.9|716308.9|717884.3|716344|717243.9|715773.3|33
1635869300000|2021-11-02 16:08:20|717824.8|715824.8|717821.2|715821.2|717824.8|715824.8|717800.8|715800.8|35
1635869310000|2021-11-02 16:08:30|717821.3|715821.3|717335.2|716335.2|717922.9|716395.8|717335.2|715818.4|37
1635869320000|2021-11-02 16:08:40|717327.1|716327.1|717834.1|715834.1|717834.9|716334.4|717320.2|715821|29
1635869330000|2021-11-02 16:08:50|717830.7|715830.7|717829|715829|717831.4|715831.4|717822.7|715822.7|22
1635869340000|2021-11-02 16:09:00|717828.1|715828.1|717824.5|715824.5|717855.5|715855.5|717757.8|715757.8|36
1635869350000|2021-11-02 16:09:10|717818|715818|717934.5|715934.5|717934.5|715934.5|717818|715818|32
1635869360000|2021-11-02 16:09:20|717940.1|715940.1|717913.9|715913.9|717940.1|715940.1|717911.1|715911.1|28
1635869370000|2021-11-02 16:09:30|717918.2|715918.2|717906.2|715906.2|717935.1|715935.1|717893.4|715893.4|24
1635869380000|2021-11-02 16:09:40|717891.6|715891.6|717916.1|715916.1|717929.2|715929.2|717884.8|715884.8|33
1635869390000|2021-11-02 16:09:50|717916.4|715916.4|717918.4|715918.4|717937|715937|717897.3|715897.3|29
1635869400000|2021-11-02 16:10:00|717916.6|715916.6|717852.9|715852.9|717922.7|715922.7|717844.1|715844.1|38
1635869410000|2021-11-02 16:10:10|717858.4|715858.4|717930|715930|717941.4|715941.4|717822.3|715822.3|38
1635869420000|2021-11-02 16:10:20|717927.6|715927.6|717937.3|715937.3|717946.6|715946.6|717926.5|715926.5|35
1635869430000|2021-11-02 16:10:30|717938|715938|717931.2|715931.2|717955.9|715955.9|717913.2|715913.2|35
1635869440000|2021-11-02 16:10:40|717922.8|715922.8|717851.1|715851.1|717922.8|715922.8|717850.6|715850.6|36
1635869450000|2021-11-02 16:10:50|717844.4|715844.4|717808.4|715808.4|717844.4|715844.4|717798.7|715798.7|34
1635869460000|2021-11-02 16:11:00|717807.2|715807.2|717296.5|716296.5|717809.3|716298.9|717296.5|715774|26
1635869470000|2021-11-02 16:11:10|717298.7|716298.7|717835.7|715835.7|717858.7|716306.2|717297.4|715770|34
1635869480000|2021-11-02 16:11:20|717831.4|715831.4|717802.6|715802.6|717853.6|715853.6|717796.8|715796.8|35
1635869490000|2021-11-02 16:11:30|717805.6|715805.6|717809.9|715809.9|717814|715814|717793.9|715793.9|32
1635869500000|2021-11-02 16:11:40|717811.3|715811.3|717950.1|715950.1|717959.5|716361.2|717361.2|715808|29
1635869510000|2021-11-02 16:11:50|717962.9|715962.9|717920.9|715920.9|717969.6|715969.6|717920.9|715920.9|29
1635869520000|2021-11-02 16:12:00|717921.1|715921.1|717920.7|715920.7|717929.5|715929.5|717919.4|715919.4|9
1635869530000|2021-11-02 16:12:10|717920.8|715920.8|717961|715961|717967.6|715967.6|717868.1|715868.1|31
1635869540000|2021-11-02 16:12:20|717959|715959|717936.8|715936.8|717959|715959|717926.3|715926.3|35
1635869550000|2021-11-02 16:12:30|717946.1|715946.1|717973|715973|717973|715973|717930.5|715930.5|30
1635869560000|2021-11-02 16:12:40|717970|715970|717985.3|715985.3|718002.5|716469.6|717469.6|715945.3|31
1635869570000|2021-11-02 16:12:50|717984.7|715984.7|717988.6|715988.6|717989.1|715989.1|717982.2|715982.2|28
1635869580000|2021-11-02 16:13:00|717976.2|715976.2|717990.3|715990.3|718000.5|716000.5|717966.1|715966.1|30
1635869590000|2021-11-02 16:13:10|717989.9|715989.9|717959.3|715959.3|717992.5|715992.5|717889.8|715889.8|23
1635869600000|2021-11-02 16:13:20|717954.8|715954.8|717928.5|715928.5|717967.8|716464.3|717464.3|715928.5|28
1635869610000|2021-11-02 16:13:30|717925.2|715925.2|717939.3|715939.3|717958.6|716376.4|717376.4|715839.4|30
1635869620000|2021-11-02 16:13:40|717938.5|715938.5|717939.1|715939.1|717967.7|716436.1|717436.1|715933.9|26
1635869630000|2021-11-02 16:13:50|717940.5|715940.5|717931.4|715931.4|717941|716420.5|717417.8|715920.6|22
1635869640000|2021-11-02 16:14:00|717929.7|715929.7|717923.4|715923.4|717970.1|715970.1|717919.1|715919.1|37
1635869650000|2021-11-02 16:14:10|717914.3|715914.3|717941.9|715941.9|717942.6|715942.6|717914.3|715914.3|25
1635869660000|2021-11-02 16:14:20|717943.4|715943.4|717925.2|715925.2|717943.4|715943.4|717910.1|715910.1|27
1635869670000|2021-11-02 16:14:30|717916.7|715916.7|717422|716422|717939.1|716432.5|717410.2|715911.4|29
1635869680000|2021-11-02 16:14:40|717419.3|716419.3|717402.3|716402.3|717429.2|716429.2|717402.3|716402.3|25
1635869690000|2021-11-02 16:14:50|717405.8|716405.8|717905.7|715905.7|717929|716426|717405.8|715888.1|28
1635869700000|2021-11-02 16:15:00|717903.6|715903.6|717921.3|715921.3|717941|715941|717885.8|715885.8|33
1635869710000|2021-11-02 16:15:10|717918.5|715918.5|717890.2|715890.2|717918.5|715918.5|717868.8|715868.8|30
1635869720000|2021-11-02 16:15:20|717890.6|715890.6|717870.8|715870.8|717895.1|716374.7|717374.7|715862.6|31
1635869730000|2021-11-02 16:15:30|717873.7|715873.7|717876.4|715876.4|717879.2|715879.2|717858|715858|25
1635869740000|2021-11-02 16:15:40|717865.7|715865.7|717864.8|715864.8|717879.1|715879.1|717860.4|715860.4|24
1635869750000|2021-11-02 16:15:50|717879.7|715879.7|717877.7|715877.7|717893.1|715893.1|717861.9|715861.9|26
1635869760000|2021-11-02 16:16:00|717881.9|715881.9|717862.9|715862.9|717891.1|715891.1|717855.9|715855.9|28
1635869770000|2021-11-02 16:16:10|717873.5|715873.5|717814.9|715814.9|717873.5|715873.5|717814.9|715814.9|18
1635869780000|2021-11-02 16:16:20|717824.1|715824.1|717818|715818|717824.1|715824.1|717806|715806|33
1635869790000|2021-11-02 16:16:30|717815.6|715815.6|717697.5|715697.5|717818|715818|717695.9|715695.9|23
1635869800000|2021-11-02 16:16:40|717697.9|715697.9|717615.7|715615.7|717710|715710|717600.9|715600.9|33
1635869810000|2021-11-02 16:16:50|717605.5|715605.5|717616.3|715616.3|717630|715630|717601.8|715601.8|27
1635869820000|2021-11-02 16:17:00|717615.5|715615.5|717478|715478|717615.5|715615.5|717468.4|715468.4|33
1635869830000|2021-11-02 16:17:10|717477|715477|717517.6|715517.6|717523.9|715945.8|716942.4|715439.1|35
1635869840000|2021-11-02 16:17:20|717515.4|715515.4|717524.4|715524.4|717532.3|715532.3|717506|715506|31
1635869850000|2021-11-02 16:17:30|717515.8|715515.8|717509|715509|717517.7|715517.7|717502|715502|28
1635869860000|2021-11-02 16:17:40|717506.2|715506.2|717509.6|715509.6|717510.7|715990.4|716972|715474.5|28
1635869870000|2021-11-02 16:17:50|717500.2|715500.2|716969.7|715969.7|717500.2|715981.7|716969.7|715461.1|28
1635869880000|2021-11-02 16:18:00|717474.2|715474.2|717475.7|715475.7|717518.5|715970.1|716964.9|715464.4|29
1635869890000|2021-11-02 16:18:10|717482.7|715482.7|717485.6|715485.6|717494.5|715494.5|717474.7|715474.7|30
1635869900000|2021-11-02 16:18:20|717500.3|715500.3|717526.5|715526.5|717526.5|715526.5|717487|715487|25
1635869910000|2021-11-02 16:18:30|717524.1|715524.1|717309.8|715309.8|717524.1|715524.1|717270.7|715270.7|34
1635869920000|2021-11-02 16:18:40|717309.1|715309.1|717264.7|715264.7|717309.1|715309.1|717234.8|715234.8|33
1635869930000|2021-11-02 16:18:50|717261.8|715261.8|717262.6|715262.6|717267.7|715267.7|717251.5|715251.5|24
1635869940000|2021-11-02 16:19:00|717274|715274|716715.8|715715.8|717274|715716.9|716715|715217.4|28
1635869950000|2021-11-02 16:19:10|716716.9|715716.9|717111.1|715111.1|717211.3|715716.9|716705.7|715082.5|31
1635869960000|2021-11-02 16:19:20|717103.9|715103.9|717062.5|715062.5|717103.9|715103.9|716989.2|714989.2|37
1635869970000|2021-11-02 16:19:30|717077.4|715077.4|717166.3|715166.3|717175|715175|717053.3|715053.3|38
1635869980000|2021-11-02 16:19:40|717166.5|715166.5|717162.9|715162.9|717172|715172|717161.4|715161.4|29
1635869990000|2021-11-02 16:19:50|717162.4|715162.4|717170.1|715170.1|717173.5|715173.5|717161.8|715161.8|22
1635870000000|2021-11-02 16:20:00|717170.9|715170.9|717152.1|715152.1|717170.9|715170.9|717140.1|715140.1|31
1635870010000|2021-11-02 16:20:10|717150.1|715150.1|717029.6|715029.6|717154.4|715651.7|716648.8|715023|29
1635870020000|2021-11-02 16:20:20|717022.8|715022.8|717105.4|715105.4|717113.9|715546.2|716546.2|715022.5|32
1635870030000|2021-11-02 16:20:30|717107.6|715107.6|717059.5|715059.5|717107.9|715107.9|717059.5|715059.5|31
1635870040000|2021-11-02 16:20:40|717068.5|715068.5|717055.5|715055.5|717071|715071|717046.2|715046.2|21
1635870050000|2021-11-02 16:20:50|717057.9|715057.9|717076.4|715076.4|717096.2|715096.2|717057.9|715057.9|36
1635870060000|2021-11-02 16:21:00|717075.8|715075.8|717032.5|715032.5|717078.5|715550.2|716550.2|715029.8|32
1635870070000|2021-11-02 16:21:10|717034.1|715034.1|717087.8|715087.8|717099.4|715099.4|717030.8|715030.8|30
1635870080000|2021-11-02 16:21:20|717088.8|715088.8|717092.6|715092.6|717094.5|715094.5|717070.7|715070.7|37
1635870090000|2021-11-02 16:21:30|717084.8|715084.8|717109.8|715109.8|717110.6|715110.6|717082.6|715082.6|29
1635870100000|2021-11-02 16:21:40|717109.3|715109.3|717106.6|715106.6|717124.7|715124.7|717106.6|715106.6|26
1635870110000|2021-11-02 16:21:50|717106.1|715106.1|717107|715107|717120.6|715120.6|717073.3|715073.3|33
1635870120000|2021-11-02 16:22:00|717107.9|715107.9|717098.1|715098.1|717110|715110|717097.3|715097.3|33
1635870130000|2021-11-02 16:22:10|717098.3|715098.3|717117.2|715117.2|717121.4|715121.4|717093.3|715093.3|32
1635870140000|2021-11-02 16:22:20|717109.6|715109.6|717089.8|715089.8|717109.6|715109.6|717086|715086|29
1635870150000|2021-11-02 16:22:30|717104.3|715104.3|717091.8|715091.8|717131.8|715131.8|717091.2|715091.2|34
1635870160000|2021-11-02 16:22:40|717090|715090|717091.3|715091.3|717091.7|715091.7|717075.3|715075.3|24
1635870170000|2021-11-02 16:22:50|717091|715091|716918.6|714918.6|717091|715091|716879.7|714879.7|30
1635870180000|2021-11-02 16:23:00|716918.2|714918.2|716927.8|714927.8|716949.6|715446.4|716446.4|714866|31
1635870190000|2021-11-02 16:23:10|716914.3|714914.3|716918.2|714918.2|716926.6|714926.6|716914.3|714914.3|14
1635870200000|2021-11-02 16:23:20|716945.7|714945.7|716940.6|714940.6|716960.6|715459.7|716459.7|714940.2|24
1635870210000|2021-11-02 16:23:30|716940.1|714940.1|716415.5|715415.5|716941.8|715419|716405.2|714916.1|30
1635870220000|2021-11-02 16:23:40|716410|715410|716399.2|715399.2|716421.6|715421.6|716390.2|715390.2|30
1635870230000|2021-11-02 16:23:50|716414.8|715414.8|716922.7|714922.7|716943.2|715431.1|716414.8|714919.8|27
1635870240000|2021-11-02 16:24:00|716422.2|715422.2|716951.1|714951.1|716951.1|715430.5|716410.1|714937.9|26
1635870250000|2021-11-02 16:24:10|716939.4|714939.4|716965.1|714965.1|716965.1|715449.1|716442.7|714936.5|27
1635870260000|2021-11-02 16:24:20|716952|714952|716955.6|714955.6|716963.9|715461.4|716454.5|714952|22
1635870270000|2021-11-02 16:24:30|716960.2|714960.2|716963.4|714963.4|716963.4|714963.4|716956.9|714956.9|19
1635870280000|2021-11-02 16:24:40|716964.5|714964.5|716959.5|714959.5|716987.9|715463.1|716455.4|714959.5|15
1635870290000|2021-11-02 16:24:50|717000.4|715000.4|717088.8|715088.8|717088.8|715538.6|716538.6|715000.4|28
1635870300000|2021-11-02 16:25:00|717063.4|715063.4|717046.2|715046.2|717076.3|715076.3|717031.4|715031.4|34
1635870310000|2021-11-02 16:25:10|717042.3|715042.3|717046.5|715046.5|717054.7|715054.7|717037.7|715037.7|25
1635870320000|2021-11-02 16:25:20|717051.5|715051.5|717084|715084|717089.7|715089.7|717051.5|715051.5|21
1635870330000|2021-11-02 16:25:30|717091.7|715091.7|717082.6|715082.6|717092|715092|717078.1|715078.1|21
1635870340000|2021-11-02 16:25:40|717081.5|715081.5|717060.1|715060.1|717089|715089|717060.1|715060.1|18
1635870350000|2021-11-02 16:25:50|717064.6|715064.6|717061.3|715061.3|717084.3|715558.2|716557|715057.3|23
1635870360000|2021-11-02 16:26:00|717061.4|715061.4|717026.7|715026.7|717076.8|715076.8|717012.8|715012.8|27
1635870370000|2021-11-02 16:26:10|717026.5|715026.5|717032.9|715032.9|717035.4|715035.4|717022.3|715022.3|18
1635870380000|2021-11-02 16:26:20|717033.1|715033.1|717055.2|715055.2|717068.8|715542|716530.4|715029.5|23
1635870390000|2021-11-02 16:26:30|717054.1|715054.1|717046|715046|717055.7|715055.7|717033.8|715033.8|22
1635870400000|2021-11-02 16:26:40|717044.3|715044.3|717059.3|715059.3|717070.2|715070.2|717041.4|715041.4|19
1635870410000|2021-11-02 16:26:50|717047.7|715047.7|717043.7|715043.7|717072.5|715523.2|716504.5|715004.2|30
1635870420000|2021-11-02 16:27:00|717039.9|715039.9|717043.7|715043.7|717054.5|715054.5|717021.3|715021.3|17
1635870430000|2021-11-02 16:27:10|717042.5|715042.5|717027.3|715027.3|717042.9|715531.5|716531.5|715010.2|29
1635870440000|2021-11-02 16:27:20|717029.3|715029.3|716524.1|715524.1|717029.3|715531.3|716520|715021.8|12
1635870450000|2021-11-02 16:27:30|716524.4|715524.4|716521.6|715521.6|716525|715525|716521|715521|14
1635870460000|2021-11-02 16:27:40|716527.4|715527.4|716992.8|714992.8|717038.9|715527.4|716488.5|714989.9|19
1635870470000|2021-11-02 16:27:50|716508.9|715508.9|717034.6|715034.6|717042.6|715509.2|716505.7|715025.5|19
1635870480000|2021-11-02 16:28:00|717032.4|715032.4|717076.3|715076.3|717093.4|715093.4|717032.4|715032.4|18
1635870490000|2021-11-02 16:28:10|717077.3|715077.3|717072.9|715072.9|717089|715089|717064.7|715064.7|24
1635870500000|2021-11-02 16:28:20|717072.4|715072.4|717078.3|715078.3|717092.1|715092.1|717072.4|715072.4|16
1635870510000|2021-11-02 16:28:30|717077.3|715077.3|717141|715141|717149.6|715149.6|717076.5|715076.5|20
1635870520000|2021-11-02 16:28:40|717122|715122|717171.5|715171.5|717173.6|715173.6|717122|715122|28
1635870530000|2021-11-02 16:28:50|717172.4|715172.4|717180.5|715180.5|717180.5|715180.5|717136.5|715136.5|23
1635870540000|2021-11-02 16:29:00|717180.2|715180.2|717174.5|715174.5|717180.2|715180.2|717164.5|715164.5|8
1635870550000|2021-11-02 16:29:10|717170.5|715170.5|717138|715138|717173.6|715173.6|717138|715138|16
1635870560000|2021-11-02 16:29:20|717152.5|715152.5|717179.6|715179.6|717182.9|715182.9|717147.5|715147.5|24
1635870570000|2021-11-02 16:29:30|717179.8|715179.8|717159.5|715159.5|717180.2|715180.2|717141.6|715141.6|14
1635870580000|2021-11-02 16:29:40|717156.1|715156.1|717137|715137|717166.7|715166.7|717136.3|715136.3|21
1635870590000|2021-11-02 16:29:50|717133.8|715133.8|717147.6|715147.6|717159.7|715625.3|716625.3|715113.4|20
1635870600000|2021-11-02 16:30:00|717155.4|715155.4|717029.4|715029.4|717155.4|715599.9|716530.1|715028.7|36
1635870610000|2021-11-02 16:30:10|717030.3|715030.3|717034.5|715034.5|717037.4|715037.4|717027.5|715027.5|22
1635870620000|2021-11-02 16:30:20|717033|715033|717089.5|715089.5|717094.1|715565|716533.2|715018.5|31
1635870630000|2021-11-02 16:30:30|717098|715098|717110.3|715110.3|717122.4|715610.9|716609.8|715094.9|23
1635870640000|2021-11-02 16:30:40|717110.2|715110.2|717108|715108|717119.2|715119.2|717093.8|715093.8|29
1635870650000|2021-11-02 16:30:50|717122|715122|717133.3|715133.3|717145.2|715145.2|717103.3|715103.3|25
1635870660000|2021-11-02 16:31:00|717133.4|715133.4|717095.4|715095.4|717153.8|715153.8|717095.4|715095.4|30
1635870670000|2021-11-02 16:31:10|717087.8|715087.8|717107.3|715107.3|717114.9|715114.9|717087|715087|23
1635870680000|2021-11-02 16:31:20|717099.1|715099.1|717104.5|715104.5|717113.9|715113.9|717099.1|715099.1|20
1635870690000|2021-11-02 16:31:30|717104.6|715104.6|717113.4|715113.4|717113.5|715113.5|717102|715102|11
1635870700000|2021-11-02 16:31:40|717111.5|715111.5|717115.7|715115.7|717115.8|715115.8|717101.4|715101.4|18
1635870710000|2021-11-02 16:31:50|717119.1|715119.1|717115.9|715115.9|717119.1|715119.1|717101.4|715101.4|17
1635870720000|2021-11-02 16:32:00|717114.9|715114.9|717126.6|715126.6|717127|715127|717112.1|715112.1|18
1635870730000|2021-11-02 16:32:10|717125.7|715125.7|717119.2|715119.2|717125.7|715125.7|717112.3|715112.3|19
1635870740000|2021-11-02 16:32:20|717118.4|715118.4|717100.6|715100.6|717121.3|715121.3|717100|715100|14
1635870750000|2021-11-02 16:32:30|717100.4|715100.4|717130.6|715130.6|717130.7|715130.7|717100.4|715100.4|31
1635870760000|2021-11-02 16:32:40|717130.2|715130.2|716684.3|715684.3|717195.7|715685.8|716674.5|715130.2|34
1635870770000|2021-11-02 16:32:50|716683.9|715683.9|717151|715151|717177.6|715686|716659.9|715149.6|25
1635870780000|2021-11-02 16:33:00|717145|715145|717148.3|715148.3|717179.4|715179.4|717139.2|715139.2|33
1635870790000|2021-11-02 16:33:10|717149.9|715149.9|717191.1|715191.1|717195.3|715195.3|717138.9|715138.9|21
1635870800000|2021-11-02 16:33:20|717190.7|715190.7|717144.9|715144.9|717194.7|715194.7|717136.8|715136.8|24
1635870810000|2021-11-02 16:33:30|717145.5|715145.5|717179.5|715179.5|717179.5|715179.5|717124.8|715124.8|29
1635870820000|2021-11-02 16:33:40|717187|715187|717183.8|715183.8|717191.3|715191.3|717175.7|715175.7|19
1635870830000|2021-11-02 16:33:50|717182.2|715182.2|717194.4|715194.4|717200.5|715200.5|717182.2|715182.2|23
1635870840000|2021-11-02 16:34:00|717194.1|715194.1|717187.9|715187.9|717194.1|715194.1|717183.4|715183.4|17
1635870850000|2021-11-02 16:34:10|717188.7|715188.7|717180.4|715180.4|717194.6|715194.6|717176.9|715176.9|18
1635870860000|2021-11-02 16:34:20|717186.7|715186.7|717202.8|715202.8|717202.8|715202.8|717182.9|715182.9|17
1635870870000|2021-11-02 16:34:30|717201.2|715201.2|717234.5|715234.5|717275.1|715798.2|716798.2|715172.3|17
1635870880000|2021-11-02 16:34:40|717244.3|715244.3|717246.9|715246.9|717250.9|715250.9|717226.8|715226.8|18
1635870890000|2021-11-02 16:34:50|717246.2|715246.2|717238|715238|717264.7|715264.7|717236.3|715236.3|23
1635870900000|2021-11-02 16:35:00|717244|715244|717271.4|715271.4|717271.4|715271.4|717244|715244|22
1635870910000|2021-11-02 16:35:10|717270.7|715270.7|717207.9|715207.9|717270.7|715270.7|717169.6|715169.6|32
1635870920000|2021-11-02 16:35:20|717191|715191|717226.1|715226.1|717234.4|715234.4|717190.2|715190.2|29
1635870930000|2021-11-02 16:35:30|717226|715226|717205.4|715205.4|717228.6|715228.6|717204|715204|27
1635870940000|2021-11-02 16:35:40|717208.6|715208.6|717155.4|715155.4|717219.5|715219.5|717155.4|715155.4|21
1635870950000|2021-11-02 16:35:50|717148|715148|717083.3|715083.3|717148|715148|717075.3|715075.3|30
1635870960000|2021-11-02 16:36:00|717081.2|715081.2|717070.1|715070.1|717081.2|715081.2|717070.1|715070.1|22
1635870970000|2021-11-02 16:36:10|717066|715066|717076.7|715076.7|717076.7|715076.7|717056|715056|23
1635870980000|2021-11-02 16:36:20|717073|715073|716981|714981|717073|715529.5|716504.6|714980.8|37
1635870990000|2021-11-02 16:36:30|716978.5|714978.5|717069.7|715069.7|717069.7|715069.7|716978.5|714978.5|34
1635871000000|2021-11-02 16:36:40|717045.9|715045.9|717032.5|715032.5|717046.1|715046.1|717032.5|715032.5|23
1635871010000|2021-11-02 16:36:50|717035.7|715035.7|717034.1|715034.1|717039.8|715039.8|717027.5|715027.5|25
1635871020000|2021-11-02 16:37:00|717033.3|715033.3|717025.3|715025.3|717039.5|715039.5|717018.9|715018.9|31
1635871030000|2021-11-02 16:37:10|717025.2|715025.2|717029.6|715029.6|717029.6|715029.6|717025.2|715025.2|24
1635871040000|2021-11-02 16:37:20|717029|715029|717008|715008|717029|715029|717008|715008|30
1635871050000|2021-11-02 16:37:30|717004.4|715004.4|716959.5|714959.5|717009.1|715009.1|716953.8|714953.8|30
1635871060000|2021-11-02 16:37:40|716954.1|714954.1|716918.4|714918.4|716965.7|715393.1|716393.1|714858|30
1635871070000|2021-11-02 16:37:50|716926|714926|716813.2|714813.2|716934.2|715387.5|716387.5|714805.4|30
1635871080000|2021-11-02 16:38:00|716842.3|714842.3|716789.7|714789.7|716877.1|714877.1|716767.8|714767.8|34
1635871090000|2021-11-02 16:38:10|716791.3|714791.3|716777.1|714777.1|716791.3|714791.3|716756.7|714756.7|28
1635871100000|2021-11-02 16:38:20|716772|714772|716784.2|714784.2|716785.5|714785.5|716771.1|714771.1|23
1635871110000|2021-11-02 16:38:30|716754.7|714754.7|716786.8|714786.8|716788.6|715285.4|716284|714754.7|26
1635871120000|2021-11-02 16:38:40|716786.5|714786.5|716770.7|714770.7|716793.3|714793.3|716770.7|714770.7|17
1635871130000|2021-11-02 16:38:50|716764.7|714764.7|716761.6|714761.6|716766.3|714766.3|716738|714738|22
1635871140000|2021-11-02 16:39:00|716760.1|714760.1|716772.3|714772.3|716772.9|715270.9|716270.8|714757.5|17
1635871150000|2021-11-02 16:39:10|716771.6|714771.6|716587.3|714587.3|716777.3|714777.3|716573.8|714573.8|32
1635871160000|2021-11-02 16:39:20|716585.7|714585.7|716628.7|714628.7|716643.6|714643.6|716585.7|714585.7|39
1635871170000|2021-11-02 16:39:30|716652.4|714652.4|716605.5|714605.5|716664|714664|716602.9|714602.9|38
1635871180000|2021-11-02 16:39:40|716608.8|714608.8|716613.3|714613.3|716614.1|714614.1|716605.6|714605.6|19
1635871190000|2021-11-02 16:39:50|716616|714616|716636.2|714636.2|716645.4|714645.4|716616|714616|24
1635871200000|2021-11-02 16:40:00|716639.1|714639.1|716629.1|714629.1|716652.2|714652.2|716622.6|714622.6|33
1635871210000|2021-11-02 16:40:10|716625.2|714625.2|716621.5|714621.5|716629.9|714629.9|716620.9|714620.9|21
1635871220000|2021-11-02 16:40:20|716625.3|714625.3|716681.6|714681.6|716681.6|714681.6|716625.3|714625.3|22
1635871230000|2021-11-02 16:40:30|716677.5|714677.5|716731.9|714731.9|716751.9|714751.9|716677|714677|33
1635871240000|2021-11-02 16:40:40|716726.5|714726.5|716740.9|714740.9|716747.2|714747.2|716726.5|714726.5|20
1635871250000|2021-11-02 16:40:50|716741.4|714741.4|716759.6|714759.6|716763|714763|716740.4|714740.4|25
1635871260000|2021-11-02 16:41:00|716763.6|714763.6|716743.9|714743.9|716763.6|714763.6|716741.1|714741.1|33
1635871270000|2021-11-02 16:41:10|716760.3|714760.3|716743.5|714743.5|716767.5|714767.5|716742.6|714742.6|23
1635871280000|2021-11-02 16:41:20|716762.7|714762.7|716744.2|714744.2|716763|714763|716738.3|714738.3|29
1635871290000|2021-11-02 16:41:30|716746.3|714746.3|716737|714737|716751|714751|716735.8|714735.8|24
1635871300000|2021-11-02 16:41:40|716742.1|714742.1|716681.5|714681.5|716746.5|714746.5|716681.5|714681.5|28
1635871310000|2021-11-02 16:41:50|716682.1|714682.1|716684.7|714684.7|716692.9|714692.9|716673.9|714673.9|24
1635871320000|2021-11-02 16:42:00|716686.9|714686.9|716681.7|714681.7|716690.3|714690.3|716677.5|714677.5|23
1635871330000|2021-11-02 16:42:10|716682.3|714682.3|716647.1|714647.1|716711.1|714711.1|716645.1|714645.1|26
1635871340000|2021-11-02 16:42:20|716634.6|714634.6|716621.8|714621.8|716643.5|714643.5|716621.2|714621.2|27
1635871350000|2021-11-02 16:42:30|716631.2|714631.2|716631.8|714631.8|716644.5|714644.5|716620.4|714620.4|17
1635871360000|2021-11-02 16:42:40|716640.8|714640.8|716637.3|714637.3|716647.3|714647.3|716632.2|714632.2|23
1635871370000|2021-11-02 16:42:50|716637.8|714637.8|716644.8|714644.8|716650|714650|716635.4|714635.4|25
1635871380000|2021-11-02 16:43:00|716638.2|714638.2|716636.9|714636.9|716639.2|714639.2|716632.8|714632.8|35
1635871390000|2021-11-02 16:43:10|716637.5|714637.5|716707.1|714707.1|716707.1|714707.1|716635.9|714635.9|33
1635871400000|2021-11-02 16:43:20|716709.3|714709.3|716734.9|714734.9|716744.1|714744.1|716667.3|714667.3|34
1635871410000|2021-11-02 16:43:30|716720.7|714720.7|716715.1|714715.1|716726.3|714726.3|716715.1|714715.1|27
1635871420000|2021-11-02 16:43:40|716715.5|714715.5|716757|714757|716764.1|714764.1|716697.3|714697.3|34
1635871430000|2021-11-02 16:43:50|716755.4|714755.4|716737.2|714737.2|716755.4|714755.4|716737.2|714737.2|21
1635871440000|2021-11-02 16:44:00|716734.5|714734.5|716722.3|714722.3|716734.5|714734.5|716709.6|714709.6|24
1635871450000|2021-11-02 16:44:10|716715.8|714715.8|716729.3|714729.3|716732.1|714732.1|716689.5|714689.5|27
1635871460000|2021-11-02 16:44:20|716725|714725|716717|714717|716725.7|714725.7|716713.6|714713.6|25
1635871470000|2021-11-02 16:44:30|716717.1|714717.1|716692.3|714692.3|716722.1|714722.1|716692.3|714692.3|21
1635871480000|2021-11-02 16:44:40|716700.4|714700.4|716688.6|714688.6|716700.4|714700.4|716681.3|714681.3|23
1635871490000|2021-11-02 16:44:50|716685.9|714685.9|716674|714674|716685.9|714685.9|716674|714674|26
1635871500000|2021-11-02 16:45:00|716675.2|714675.2|716688.6|714688.6|716696.8|714696.8|716671.9|714671.9|32
1635871510000|2021-11-02 16:45:10|716688.5|714688.5|716627.3|714627.3|716688.5|714688.5|716604.4|714604.4|19
1635871520000|2021-11-02 16:45:20|716622.7|714622.7|716485.1|714485.1|716625.7|714625.7|716414.1|714414.1|26
1635871530000|2021-11-02 16:45:30|716470.2|714470.2|716469.4|714469.4|716487.6|714981.5|715981.5|714466.2|30
1635871540000|2021-11-02 16:45:40|716470.5|714470.5|716471.4|714471.4|716479|714479|716466.1|714466.1|30
1635871550000|2021-11-02 16:45:50|716471.2|714471.2|716472.8|714472.8|716489.9|714489.9|716470.5|714470.5|30
1635871560000|2021-11-02 16:46:00|716469.7|714469.7|716563.2|714563.2|716583.2|714583.2|716464.6|714464.6|25
1635871570000|2021-11-02 16:46:10|716563.1|714563.1|716565.9|714565.9|716569.7|714569.7|716551.4|714551.4|19
1635871580000|2021-11-02 16:46:20|716569.7|714569.7|716596.2|714596.2|716596.3|714596.3|716568.2|714568.2|26
1635871590000|2021-11-02 16:46:30|716600|714600|716599.6|714599.6|716623.9|714623.9|716595.8|714595.8|25
1635871600000|2021-11-02 16:46:40|716600.3|714600.3|716611.6|714611.6|716612.5|714612.5|716600.3|714600.3|8
1635871610000|2021-11-02 16:46:50|716616.7|714616.7|716545.3|714545.3|716624.1|714624.1|716541.5|714541.5|24
1635871620000|2021-11-02 16:47:00|716548.3|714548.3|716557.3|714557.3|716562.7|714562.7|716531.6|714531.6|27
1635871630000|2021-11-02 16:47:10|716556.8|714556.8|716554.6|714554.6|716558.3|714558.3|716547.6|714547.6|24
1635871640000|2021-11-02 16:47:20|716554.8|714554.8|716557.9|714557.9|716558.9|714558.9|716554.1|714554.1|16
1635871650000|2021-11-02 16:47:30|716556.5|714556.5|716558.8|714558.8|716558.9|714558.9|716551.3|714551.3|21
1635871660000|2021-11-02 16:47:40|716558.9|714558.9|716556.5|714556.5|716562.9|714562.9|716552.7|714552.7|21
1635871670000|2021-11-02 16:47:50|716554.8|714554.8|716559.7|714559.7|716559.7|714559.7|716553|714553|9
1635871680000|2021-11-02 16:48:00|716560|714560|716553.7|714553.7|716561.9|714561.9|716553.4|714553.4|11
1635871690000|2021-11-02 16:48:10|716553.4|714553.4|716544.2|714544.2|716556.8|714556.8|716544.2|714544.2|11
1635871700000|2021-11-02 16:48:20|716541.9|714541.9|716543.9|714543.9|716544.3|714544.3|716540.1|714540.1|14
1635871710000|2021-11-02 16:48:30|716543.2|714543.2|716538.6|714538.6|716549.2|714549.2|716538.2|714538.2|10
1635871720000|2021-11-02 16:48:40|716540.2|714540.2|716536.7|714536.7|716545|714545|716536.7|714536.7|14
1635871730000|2021-11-02 16:48:50|716539.2|714539.2|716513.2|714513.2|716539.2|714539.2|716511.4|714511.4|15
1635871740000|2021-11-02 16:49:00|716511.2|714511.2|716506.2|714506.2|716512.1|714512.1|716484|714484|23
1635871750000|2021-11-02 16:49:10|716506.3|714506.3|716598.7|714598.7|716638.1|714638.1|716506.3|714506.3|31
1635871760000|2021-11-02 16:49:20|716597.7|714597.7|716607.6|714607.6|716627.2|714627.2|716596.3|714596.3|29
1635871770000|2021-11-02 16:49:30|716608.9|714608.9|716633.2|714633.2|716634.9|714634.9|716603|714603|18
1635871780000|2021-11-02 16:49:40|716622.3|714622.3|716637.3|714637.3|716648.5|714648.5|716620.9|714620.9|29
1635871790000|2021-11-02 16:49:50|716638.2|714638.2|716631.1|714631.1|716641.9|714641.9|716625.5|714625.5|30
1635871800000|2021-11-02 16:50:00|716653|714653|716629.2|714629.2|716657.9|714657.9|716629.2|714629.2|23
1635871810000|2021-11-02 16:50:10|716629.8|714629.8|716661.1|714661.1|716663|714663|716627.6|714627.6|30
1635871820000|2021-11-02 16:50:20|716657|714657|716709.6|714709.6|716736.1|714736.1|716654.5|714654.5|23
1635871830000|2021-11-02 16:50:30|716708.5|714708.5|716724.8|714724.8|716731|714731|716707.6|714707.6|12
1635871840000|2021-11-02 16:50:40|716723|714723|716724|714724|716724|714724|716717.1|714717.1|19
1635871850000|2021-11-02 16:50:50|716719.8|714719.8|716724.5|714724.5|716724.7|714724.7|716719.1|714719.1|17
1635871860000|2021-11-02 16:51:00|716724.3|714724.3|716723.7|714723.7|716727.9|714727.9|716721.4|714721.4|20
1635871870000|2021-11-02 16:51:10|716723.6|714723.6|716735.2|714735.2|716749.5|714749.5|716719.3|714719.3|15
1635871880000|2021-11-02 16:51:20|716733.5|714733.5|716712|714712|716737.4|714737.4|716707.1|714707.1|27
1635871890000|2021-11-02 16:51:30|716712.1|714712.1|716730.2|714730.2|716733.8|714733.8|716709.8|714709.8|24
1635871900000|2021-11-02 16:51:40|716729.4|714729.4|716805.6|714805.6|716808.6|714808.6|716710.9|714710.9|27
1635871910000|2021-11-02 16:51:50|716807.7|714807.7|716805.2|714805.2|716807.7|714807.7|716796.4|714796.4|28
1635871920000|2021-11-02 16:52:00|716804.9|714804.9|716801.2|714801.2|716808.7|714808.7|716791.5|714791.5|28
1635871930000|2021-11-02 16:52:10|716797.8|714797.8|716793.5|714793.5|716803.2|714803.2|716792.6|714792.6|29
1635871940000|2021-11-02 16:52:20|716792.7|714792.7|716768|714768|716793.9|714793.9|716764.5|714764.5|30
1635871950000|2021-11-02 16:52:30|716768.4|714768.4|716764.3|714764.3|716773.6|714773.6|716753.8|714753.8|33
1635871960000|2021-11-02 16:52:40|716762.7|714762.7|716758.6|714758.6|716765.4|714765.4|716758.3|714758.3|20
1635871970000|2021-11-02 16:52:50|716759|714759|716761.9|714761.9|716770.3|715260.9|716260.9|714752.5|25
1635871980000|2021-11-02 16:53:00|716764.2|714764.2|716757.3|714757.3|716764.2|714764.2|716751.3|714751.3|29
1635871990000|2021-11-02 16:53:10|716759.2|714759.2|716751|714751|716759.7|714759.7|716749.9|714749.9|22
1635872000000|2021-11-02 16:53:20|716751.1|714751.1|716761.3|714761.3|716770.5|714770.5|716750.1|714750.1|20
1635872010000|2021-11-02 16:53:30|716765.8|714765.8|716754.5|714754.5|716768.7|714768.7|716747.5|714747.5|23
1635872020000|2021-11-02 16:53:40|716754.2|714754.2|716758.9|714758.9|716768.4|714768.4|716744.2|714744.2|28
1635872030000|2021-11-02 16:53:50|716760.2|714760.2|716759.9|714759.9|716768.8|714768.8|716759.9|714759.9|19
1635872040000|2021-11-02 16:54:00|716761.1|714761.1|716776.3|714776.3|716805.4|714805.4|716760|714760|33
1635872050000|2021-11-02 16:54:10|716800.4|714800.4|716798.6|714798.6|716808.6|714808.6|716783.4|714783.4|29
1635872060000|2021-11-02 16:54:20|716799.2|714799.2|716821.5|714821.5|716838.4|714838.4|716798.6|714798.6|19
1635872070000|2021-11-02 16:54:30|716821|714821|716801.7|714801.7|716821|714821|716798.3|714798.3|20
1635872080000|2021-11-02 16:54:40|716819.4|714819.4|716915.7|714915.7|716936.5|714936.5|716819.4|714819.4|19
1635872090000|2021-11-02 16:54:50|716917.8|714917.8|716915.9|714915.9|716917.8|714917.8|716915.6|714915.6|13
1635872100000|2021-11-02 16:55:00|716914.7|714914.7|716915.9|714915.9|716929.8|714929.8|716912.7|714912.7|12
1635872110000|2021-11-02 16:55:10|716909.4|714909.4|716897.1|714897.1|716926.5|714926.5|716895|714895|18
1635872120000|2021-11-02 16:55:20|716899.8|714899.8|716867.5|714867.5|716899.8|714899.8|716861.7|714861.7|27
1635872130000|2021-11-02 16:55:30|716866.6|714866.6|716856.7|714856.7|716875.2|714875.2|716851.6|714851.6|28
1635872140000|2021-11-02 16:55:40|716860.4|714860.4|716872.7|714872.7|716876|714876|716855.6|714855.6|35
1635872150000|2021-11-02 16:55:50|716879.7|714879.7|716859.7|714859.7|716879.7|714879.7|716839.4|714839.4|27
1635872160000|2021-11-02 16:56:00|716858.5|714858.5|716834.8|714834.8|716863.2|714863.2|716832.5|714832.5|28
1635872170000|2021-11-02 16:56:10|716836.8|714836.8|716802.9|714802.9|716836.8|714836.8|716801.4|714801.4|12
1635872180000|2021-11-02 16:56:20|716802.7|714802.7|716799.5|714799.5|716816.3|714816.3|716797.7|714797.7|25
1635872190000|2021-11-02 16:56:30|716801.3|714801.3|716798.7|714798.7|716802.1|714802.1|716795.5|714795.5|27
1635872200000|2021-11-02 16:56:40|716799.1|714799.1|716803.5|714803.5|716831.8|714831.8|716798|714798|22
1635872210000|2021-11-02 16:56:50|716805.5|714805.5|716797.7|714797.7|716815.6|714815.6|716796|714796|27
1635872220000|2021-11-02 16:57:00|716797.6|714797.6|716809.3|714809.3|716810.4|714810.4|716797.6|714797.6|21
1635872230000|2021-11-02 16:57:10|716807.7|714807.7|716801.1|714801.1|716807.9|714807.9|716798.5|714798.5|20
1635872240000|2021-11-02 16:57:20|716802.4|714802.4|716810.7|714810.7|716817.9|714817.9|716793.9|714793.9|20
1635872250000|2021-11-02 16:57:30|716824.1|714824.1|716832.3|714832.3|716843.1|714843.1|716811|714811|31
1635872260000|2021-11-02 16:57:40|716842.8|714842.8|716801.7|714801.7|716845.1|714845.1|716801.7|714801.7|16
1635872270000|2021-11-02 16:57:50|716807.9|714807.9|716821.4|714821.4|716828|714828|716804|714804|25
1635872280000|2021-11-02 16:58:00|716821|714821|716834.2|714834.2|716837.9|714837.9|716821|714821|29
1635872290000|2021-11-02 16:58:10|716833.3|714833.3|716831|714831|716838.7|714838.7|716828.9|714828.9|16
1635872300000|2021-11-02 16:58:20|716830.9|714830.9|716832.3|714832.3|716832.4|714832.4|716829.2|714829.2|22
1635872310000|2021-11-02 16:58:30|716832.5|714832.5|716830.5|714830.5|716848.9|714848.9|716827.3|714827.3|26
1635872320000|2021-11-02 16:58:40|716831.1|714831.1|716893|714893|716893|714893|716829.9|714829.9|33
1635872330000|2021-11-02 16:58:50|716883.7|714883.7|716922.3|714922.3|716931.4|714931.4|716883.7|714883.7|21
1635872340000|2021-11-02 16:59:00|716920.7|714920.7|716887|714887|716921.3|714921.3|716878.4|714878.4|19
1635872350000|2021-11-02 16:59:10|716931.5|714931.5|716936.3|714936.3|716936.3|714936.3|716925.2|714925.2|5
1635872360000|2021-11-02 16:59:20|716916|714916|716903.6|714903.6|716916|714916|716893.6|714893.6|12
1635872370000|2021-11-02 16:59:30|716905.4|714905.4|716910.5|714910.5|716911.6|714911.6|716904.3|714904.3|12
1635872380000|2021-11-02 16:59:40|716910.6|714910.6|716926.5|714926.5|716933.2|714933.2|716907.7|714907.7|17
1635872390000|2021-11-02 16:59:50|716926.3|714926.3|716924|714924|716926.7|714926.7|716921.3|714921.3|26
1635872400000|2021-11-02 17:00:00|716915.1|714915.1|716917.5|714917.5|716925.6|714925.6|716863.3|714863.3|34
1635872410000|2021-11-02 17:00:10|716921|714921|717039.9|715039.9|717043.1|715043.1|716917.9|714917.9|32
1635872420000|2021-11-02 17:00:20|717037.1|715037.1|717078.2|715078.2|717078.2|715078.2|717022.5|715022.5|21
1635872430000|2021-11-02 17:00:30|717076|715076|717067|715067|717076|715076|717062|715062|9
1635872440000|2021-11-02 17:00:40|717067.5|715067.5|717179.5|715179.5|717184.5|715184.5|717065.5|715065.5|24
1635872450000|2021-11-02 17:00:50|717175|715175|717236.2|715236.2|717249.1|715249.1|717175|715175|32
1635872460000|2021-11-02 17:01:00|717234.8|715234.8|717154.9|715154.9|717241.8|715241.8|717152.2|715152.2|35
1635872470000|2021-11-02 17:01:10|717111.8|715111.8|717137.4|715137.4|717169|715169|717099.2|715099.2|31
1635872480000|2021-11-02 17:01:20|717131.8|715131.8|717140.5|715140.5|717147.4|715147.4|717129.3|715129.3|26
1635872490000|2021-11-02 17:01:30|717141.1|715141.1|717139.3|715139.3|717149.6|715149.6|717138.2|715138.2|32
1635872500000|2021-11-02 17:01:40|717084.5|715084.5|717089.8|715089.8|717100.8|715100.8|717038.8|715038.8|34
1635872510000|2021-11-02 17:01:50|717086.5|715086.5|717096.2|715096.2|717148.2|715148.2|717070.8|715070.8|26
1635872520000|2021-11-02 17:02:00|717097|715097|717066|715066|717100.3|715100.3|717050.5|715050.5|31
1635872530000|2021-11-02 17:02:10|717067.4|715067.4|717080.3|715080.3|717080.3|715080.3|717060.6|715060.6|33
1635872540000|2021-11-02 17:02:20|717077.8|715077.8|717083.3|715083.3|717090.8|715090.8|717069.8|715069.8|27
1635872550000|2021-11-02 17:02:30|717083.4|715083.4|717083|715083|717096.8|715096.8|717075|715075|24
1635872560000|2021-11-02 17:02:40|717082|715082|717091.4|715091.4|717096.8|715096.8|717077.2|715077.2|21
1635872570000|2021-11-02 17:02:50|717090.3|715090.3|717095.1|715095.1|717149.7|715149.7|717085.1|715085.1|16
1635872580000|2021-11-02 17:03:00|717090.6|715090.6|717046.5|715046.5|717092.1|715092.1|717045|715045|32
1635872590000|2021-11-02 17:03:10|717038.2|715038.2|717058.9|715058.9|717088.5|715088.5|717025.8|715025.8|35
1635872600000|2021-11-02 17:03:20|717059.5|715059.5|717008.9|715008.9|717059.5|715059.5|716982.5|714982.5|22
1635872610000|2021-11-02 17:03:30|716999.2|714999.2|717003.6|715003.6|717014.6|715014.6|716973|714973|22
1635872620000|2021-11-02 17:03:40|717002.6|715002.6|717005|715005|717012|715012|717000.6|715000.6|21
1635872630000|2021-11-02 17:03:50|717003.8|715003.8|717003.2|715003.2|717027.4|715027.4|717000.9|715000.9|26
1635872640000|2021-11-02 17:04:00|717008.6|715008.6|717003.4|715003.4|717031.6|715031.6|717003.4|715003.4|18
1635872650000|2021-11-02 17:04:10|716994.3|714994.3|717011.8|715011.8|717026|715026|716994.3|714994.3|28
1635872660000|2021-11-02 17:04:20|717013.6|715013.6|717009|715009|717033.4|715033.4|717002.7|715002.7|23
1635872670000|2021-11-02 17:04:30|717004.4|715004.4|717008.1|715008.1|717010.6|715010.6|717004.1|715004.1|15
1635872680000|2021-11-02 17:04:40|717008.3|715008.3|716965.9|714965.9|717011.5|715011.5|716947|714947|21
1635872690000|2021-11-02 17:04:50|716964.2|714964.2|716940.7|714940.7|716967.3|714967.3|716936.7|714936.7|18
1635872700000|2021-11-02 17:05:00|716956.4|714956.4|716944.7|714944.7|716965.1|714965.1|716943.3|714943.3|24
1635872710000|2021-11-02 17:05:10|716953.4|714953.4|716969.7|714969.7|716970.9|714970.9|716948.2|714948.2|19
1635872720000|2021-11-02 17:05:20|716961.6|714961.6|716994.5|714994.5|716999.4|714999.4|716956.2|714956.2|17
1635872730000|2021-11-02 17:05:30|717004.4|715004.4|717006|715006|717009.4|715009.4|716995|714995|13
1635872740000|2021-11-02 17:05:40|717007|715007|716968.4|714968.4|717007|715007|716968.2|714968.2|23
1635872750000|2021-11-02 17:05:50|716968.6|714968.6|716989.3|714989.3|717017.5|715017.5|716964.4|714964.4|17
1635872760000|2021-11-02 17:06:00|716998.9|714998.9|716986.3|714986.3|716998.9|714998.9|716981.6|714981.6|13
1635872770000|2021-11-02 17:06:10|716988.1|714988.1|716974.2|714974.2|716990.7|714990.7|716974.2|714974.2|8
1635872780000|2021-11-02 17:06:20|716972.9|714972.9|716985.8|714985.8|716985.8|714985.8|716969.3|714969.3|8
1635872790000|2021-11-02 17:06:30|716984.3|714984.3|716967.2|714967.2|716984.3|714984.3|716967|714967|12
1635872800000|2021-11-02 17:06:40|716969.1|714969.1|716973.7|714973.7|716989.3|714989.3|716966.4|714966.4|17
1635872810000|2021-11-02 17:06:50|716979.2|714979.2|716973.7|714973.7|716979.2|714979.2|716971.5|714971.5|16
1635872820000|2021-11-02 17:07:00|716972.4|714972.4|716900.1|714900.1|716983.1|714983.1|716891.8|714891.8|26
1635872830000|2021-11-02 17:07:10|716892.3|714892.3|716903.1|714903.1|716925|714925|716891|714891|16
1635872840000|2021-11-02 17:07:20|716906.3|714906.3|716896.2|714896.2|716908.3|714908.3|716896.2|714896.2|12
1635872850000|2021-11-02 17:07:30|716903.9|714903.9|716889.2|714889.2|716908.3|714908.3|716887|714887|10
1635872860000|2021-11-02 17:07:40|716891.2|714891.2|716909.2|714909.2|716934.7|714934.7|716889.2|714889.2|14
1635872870000|2021-11-02 17:07:50|716911.7|714911.7|716908.6|714908.6|716911.9|714911.9|716896.2|714896.2|9
1635872880000|2021-11-02 17:08:00|716902.6|714902.6|716866.9|714866.9|716908.9|714908.9|716857.2|714857.2|17
1635872890000|2021-11-02 17:08:10|716869.7|714869.7|716892.7|714892.7|716897.8|714897.8|716842.3|714842.3|31
1635872900000|2021-11-02 17:08:20|716890.6|714890.6|716904|714904|716911.3|714911.3|716889.4|714889.4|21
1635872910000|2021-11-02 17:08:30|716911.5|714911.5|716902.3|714902.3|716926.5|714926.5|716881.9|714881.9|21
1635872920000|2021-11-02 17:08:40|716906.7|714906.7|716892.4|714892.4|716906.7|714906.7|716887.7|714887.7|18
1635872930000|2021-11-02 17:08:50|716892.7|714892.7|716902.4|714902.4|716907.9|714907.9|716886.3|714886.3|25
1635872940000|2021-11-02 17:09:00|716904.2|714904.2|716894.6|714894.6|716908.1|714908.1|716870.2|714870.2|29
1635872950000|2021-11-02 17:09:10|716902.3|714902.3|716894.8|714894.8|716910.7|714910.7|716883.9|714883.9|23
1635872960000|2021-11-02 17:09:20|716891.3|714891.3|716875.8|714875.8|716891.3|714891.3|716852.8|714852.8|23
1635872970000|2021-11-02 17:09:30|716873.1|714873.1|716881.6|714881.6|716891.9|714891.9|716866.9|714866.9|12
1635872980000|2021-11-02 17:09:40|716888.2|714888.2|716881.3|714881.3|716892.8|714892.8|716880.9|714880.9|22
1635872990000|2021-11-02 17:09:50|716883.1|714883.1|716862.4|714862.4|716890.8|714890.8|716827|714827|31
1635873000000|2021-11-02 17:10:00|716863.4|714863.4|716821.8|714821.8|716867.6|714867.6|716817.4|714817.4|28
1635873010000|2021-11-02 17:10:10|716821.1|714821.1|716707.8|714707.8|716830.1|714830.1|716707.8|714707.8|20
1635873020000|2021-11-02 17:10:20|716733|714733|716723.9|714723.9|716733|714733|716691.7|714691.7|27
1635873030000|2021-11-02 17:10:30|716725.1|714725.1|716718.8|714718.8|716735.7|714735.7|716713.7|714713.7|29
1635873040000|2021-11-02 17:10:40|716715.9|714715.9|716663.9|714663.9|716722.2|714722.2|716663.9|714663.9|31
1635873050000|2021-11-02 17:10:50|716664.9|714664.9|716560.9|714560.9|716726.4|714726.4|716498.3|714498.3|36
1635873060000|2021-11-02 17:11:00|716562.8|714562.8|716561.8|714561.8|716596.8|714596.8|716540.4|714540.4|26
1635873070000|2021-11-02 17:11:10|716562|714562|716548|714548|716576.7|714576.7|716529.1|714529.1|23
1635873080000|2021-11-02 17:11:20|716550.7|714550.7|716559.4|714559.4|716578|714578|716546.5|714546.5|14
1635873090000|2021-11-02 17:11:30|716560.9|714560.9|716569|714569|716580.3|714580.3|716557.7|714557.7|8
1635873100000|2021-11-02 17:11:40|716570.9|714570.9|716705.1|714705.1|716708.6|714708.6|716569|714569|18
1635873110000|2021-11-02 17:11:50|716699|714699|716667.6|714667.6|716705.9|714705.9|716628.4|714628.4|26
1635873120000|2021-11-02 17:12:00|716664.2|714664.2|716602.2|714602.2|716664.2|714664.2|716593.8|714593.8|36
1635873130000|2021-11-02 17:12:10|716603.2|714603.2|716584.5|714584.5|716612.3|714612.3|716566.8|714566.8|35
1635873140000|2021-11-02 17:12:20|716584.2|714584.2|716572|714572|716587.3|714587.3|716548.8|714548.8|30
1635873150000|2021-11-02 17:12:30|716580|714580|716563.4|714563.4|716580|714580|716552.1|714552.1|28
1635873160000|2021-11-02 17:12:40|716554.9|714554.9|716585.2|714585.2|716585.2|714585.2|716544.1|714544.1|35
1635873170000|2021-11-02 17:12:50|716589.8|714589.8|716588.5|714588.5|716596.4|714596.4|716586.9|714586.9|24
1635873180000|2021-11-02 17:13:00|716564.2|714564.2|716567.3|714567.3|716585.8|714585.8|716564.2|714564.2|30
1635873190000|2021-11-02 17:13:10|716567.5|714567.5|716567.3|714567.3|716585.1|714585.1|716565.6|714565.6|20
1635873200000|2021-11-02 17:13:20|716566.8|714566.8|716560.7|714560.7|716571.5|714571.5|716556.7|714556.7|14
1635873210000|2021-11-02 17:13:30|716552.8|714552.8|716572.5|714572.5|716573.9|714573.9|716552.4|714552.4|7
1635873220000|2021-11-02 17:13:40|716570.4|714570.4|716567|714567|716584|714584|716565.2|714565.2|14
1635873230000|2021-11-02 17:13:50|716555.8|714555.8|716578.4|714578.4|716585.6|714585.6|716544.7|714544.7|15
1635873240000|2021-11-02 17:14:00|716583.3|714583.3|716546.5|714546.5|716583.3|714583.3|716545.7|714545.7|22
1635873250000|2021-11-02 17:14:10|716548.3|714548.3|716490.8|714490.8|716565.4|714565.4|716483.1|714483.1|28
1635873260000|2021-11-02 17:14:20|716490.4|714490.4|716503.8|714503.8|716517.2|714517.2|716485.3|714485.3|20
1635873270000|2021-11-02 17:14:30|716514.7|714514.7|716489.9|714489.9|716515.1|714515.1|716479.6|714479.6|20
1635873280000|2021-11-02 17:14:40|716491.1|714491.1|716503.2|714503.2|716518.5|714518.5|716484.5|714484.5|17
1635873290000|2021-11-02 17:14:50|716516.1|714516.1|716524.1|714524.1|716531.9|714531.9|716464.5|714464.5|22
1635873300000|2021-11-02 17:15:00|716521.7|714521.7|716524.2|714524.2|716525.3|714525.3|716504.4|714504.4|30
1635873310000|2021-11-02 17:15:10|716528.4|714528.4|716567.7|714567.7|716567.7|714567.7|716506.9|714506.9|24
1635873320000|2021-11-02 17:15:20|716585|714585|716569.8|714569.8|716586.1|714586.1|716559.1|714559.1|28
1635873330000|2021-11-02 17:15:30|716578.3|714578.3|716597.4|714597.4|716617.8|714617.8|716567.7|714567.7|25
1635873340000|2021-11-02 17:15:40|716613.7|714613.7|716595.9|714595.9|716623.2|714623.2|716594.9|714594.9|23
1635873350000|2021-11-02 17:15:50|716595|714595|716589.3|714589.3|716606.4|714606.4|716561.3|714561.3|30
1635873360000|2021-11-02 17:16:00|716587.1|714587.1|716575.9|714575.9|716588.2|714588.2|716552.6|714552.6|37
1635873370000|2021-11-02 17:16:10|716574.8|714574.8|716747.6|714747.6|716747.6|714747.6|716574.8|714574.8|27
1635873380000|2021-11-02 17:16:20|716735|714735|716807.9|714807.9|716819.2|714819.2|716735|714735|30
1635873390000|2021-11-02 17:16:30|716806.9|714806.9|716806.9|714806.9|716815.7|714815.7|716806.9|714806.9|13
1635873400000|2021-11-02 17:16:40|716809.2|714809.2|716807.4|714807.4|716812.5|714812.5|716806.8|714806.8|10
1635873410000|2021-11-02 17:16:50|716810.9|714810.9|716806|714806|716814.4|714814.4|716806|714806|11
1635873420000|2021-11-02 17:17:00|716809.7|714809.7|716813.8|714813.8|716818.6|714818.6|716809.2|714809.2|16
1635873430000|2021-11-02 17:17:10|716820.2|714820.2|716760.7|714760.7|716820.8|714820.8|716760.7|714760.7|20
1635873440000|2021-11-02 17:17:20|716762.8|714762.8|716746.7|714746.7|716762.8|714762.8|716725.4|714725.4|23
1635873450000|2021-11-02 17:17:30|716736.3|714736.3|716737.7|714737.7|716746.9|714746.9|716731.5|714731.5|19
1635873460000|2021-11-02 17:17:40|716741.1|714741.1|716746.5|714746.5|716751.6|714751.6|716699.1|714699.1|9
1635873470000|2021-11-02 17:17:50|716751|714751|716683.3|714683.3|716751|714751|716679.2|714679.2|23
1635873480000|2021-11-02 17:18:00|716684.6|714684.6|716686.5|714686.5|716687.2|714687.2|716683.2|714683.2|20
1635873490000|2021-11-02 17:18:10|716689.7|714689.7|716688.4|714688.4|716698.6|714698.6|716686.7|714686.7|20
1635873500000|2021-11-02 17:18:20|716687.7|714687.7|716681.9|714681.9|716691.7|714691.7|716677.4|714677.4|22
1635873510000|2021-11-02 17:18:30|716682.7|714682.7|716684.8|714684.8|716699.4|714699.4|716666.5|714666.5|21
1635873520000|2021-11-02 17:18:40|716694.2|714694.2|716700.3|714700.3|716700.3|714700.3|716674.1|714674.1|14
1635873530000|2021-11-02 17:18:50|716692.4|714692.4|716736.7|714736.7|716737.9|714737.9|716691.7|714691.7|21
1635873540000|2021-11-02 17:19:00|716734.9|714734.9|716658.2|714658.2|716734.9|714734.9|716656.9|714656.9|32
1635873550000|2021-11-02 17:19:10|716658.6|714658.6|716667.6|714667.6|716680.3|714680.3|716648.5|714648.5|26
1635873560000|2021-11-02 17:19:20|716670.4|714670.4|716666.5|714666.5|716672|714672|716666.5|714666.5|29
1635873570000|2021-11-02 17:19:30|716669|714669|716657.6|714657.6|716669|714669|716655.8|714655.8|29
1635873580000|2021-11-02 17:19:40|716656.9|714656.9|716681.6|714681.6|716681.6|714681.6|716655.9|714655.9|31
1635873590000|2021-11-02 17:19:50|716671.2|714671.2|716671.8|714671.8|716674.8|714674.8|716666|714666|34
1635873600000|2021-11-02 17:20:00|716671.2|714671.2|716665.7|714665.7|716679|714679|716661.9|714661.9|29
1635873610000|2021-11-02 17:20:10|716673.4|714673.4|716669.6|714669.6|716673.4|714673.4|716666.5|714666.5|15
1635873620000|2021-11-02 17:20:20|716670|714670|716686.8|714686.8|716697.8|714697.8|716668|714668|26
1635873630000|2021-11-02 17:20:30|716688.9|714688.9|716663.6|714663.6|716689.5|714689.5|716660.2|714660.2|28
1635873640000|2021-11-02 17:20:40|716663.5|714663.5|716790.7|714790.7|716790.7|714790.7|716663.5|714663.5|23
1635873650000|2021-11-02 17:20:50|716790.6|714790.6|716815.5|714815.5|716815.5|714815.5|716788|714788|16
1635873660000|2021-11-02 17:21:00|716806.3|714806.3|716801.5|714801.5|716825.7|714825.7|716801.3|714801.3|18
1635873670000|2021-11-02 17:21:10|716821.3|714821.3|716812.6|714812.6|716821.4|714821.4|716798.3|714798.3|17
1635873680000|2021-11-02 17:21:20|716809.8|714809.8|716595|714595|716812.1|714812.1|716534.1|714534.1|25
1635873690000|2021-11-02 17:21:30|716600.7|714600.7|716574.2|714574.2|716600.7|714600.7|716568.2|714568.2|20
1635873700000|2021-11-02 17:21:40|716576.8|714576.8|716596|714596|716601.2|714601.2|716566.1|714566.1|25
1635873710000|2021-11-02 17:21:50|716615.7|714615.7|716614.4|714614.4|716633.1|714633.1|716599.9|714599.9|16
1635873720000|2021-11-02 17:22:00|716616|714616|716495.5|714495.5|716618.8|714618.8|716431.3|714431.3|28
1635873730000|2021-11-02 17:22:10|716493.8|714493.8|716516.6|714516.6|716517.1|714517.1|716493.8|714493.8|18
1635873740000|2021-11-02 17:22:20|716515.6|714515.6|716817.5|714817.5|716817.5|714817.5|716510.1|714510.1|18
1635873750000|2021-11-02 17:22:30|716806.9|714806.9|716791|714791|716812.5|714812.5|716790.1|714790.1|34
1635873760000|2021-11-02 17:22:40|716792.7|714792.7|716872.3|714872.3|716872.3|714872.3|716791|714791|24
1635873770000|2021-11-02 17:22:50|716838.3|714838.3|716853.2|714853.2|716863.3|714863.3|716824|714824|26
1635873780000|2021-11-02 17:23:00|716847.6|714847.6|717027.9|715027.9|717033.7|715033.7|716847.6|714847.6|38
1635873790000|2021-11-02 17:23:10|717018.8|715018.8|716997.4|714997.4|717038.2|715038.2|716996.3|714996.3|24
1635873800000|2021-11-02 17:23:20|717015.1|715015.1|717009.5|715009.5|717017.8|715017.8|716996.7|714996.7|26
1635873810000|2021-11-02 17:23:30|717012.2|715012.2|717006.4|715006.4|717029.8|715029.8|717001.8|715001.8|31
1635873820000|2021-11-02 17:23:40|717034.7|715034.7|716984.2|714984.2|717034.7|715034.7|716976.9|714976.9|24
1635873830000|2021-11-02 17:23:50|716985.8|714985.8|716959.8|714959.8|716990.8|714990.8|716950|714950|23
1635873840000|2021-11-02 17:24:00|716956.6|714956.6|716951.5|714951.5|716974.4|714974.4|716931.9|714931.9|22
1635873850000|2021-11-02 17:24:10|716946.4|714946.4|716949.2|714949.2|716954.8|714954.8|716936.8|714936.8|22
1635873860000|2021-11-02 17:24:20|716953.9|714953.9|716978.1|714978.1|716980.8|714980.8|716937.5|714937.5|25
1635873870000|2021-11-02 17:24:30|716984|714984|716977.6|714977.6|717005.8|715005.8|716973.9|714973.9|27
1635873880000|2021-11-02 17:24:40|716977.8|714977.8|716993|714993|717005.3|715005.3|716976.6|714976.6|29
1635873890000|2021-11-02 17:24:50|716995.6|714995.6|717061.7|715061.7|717098.8|715098.8|716993.1|714993.1|27
1635873900000|2021-11-02 17:25:00|717060.8|715060.8|717103.8|715103.8|717106.4|715106.4|717060.8|715060.8|34
1635873910000|2021-11-02 17:25:10|717106.3|715106.3|717160.5|715160.5|717166.9|715166.9|717100.6|715100.6|34
1635873920000|2021-11-02 17:25:20|717149.2|715149.2|717158.4|715158.4|717183.2|715183.2|717139.5|715139.5|30
1635873930000|2021-11-02 17:25:30|717156.5|715156.5|717158.4|715158.4|717199.9|715199.9|717132.3|715132.3|25
1635873940000|2021-11-02 17:25:40|717151.6|715151.6|717172|715172|717176.5|715176.5|717145.3|715145.3|25
1635873950000|2021-11-02 17:25:50|717151.2|715151.2|717170.5|715170.5|717176.3|715176.3|717139|715139|30
1635873960000|2021-11-02 17:26:00|717172.6|715172.6|717160.1|715160.1|717187.2|715187.2|717157.2|715157.2|33
1635873970000|2021-11-02 17:26:10|717160|715160|717166.1|715166.1|717168|715168|717158.7|715158.7|17
1635873980000|2021-11-02 17:26:20|717167.1|715167.1|717171.2|715171.2|717202.4|715202.4|717149.6|715149.6|25
1635873990000|2021-11-02 17:26:30|717171|715171|717141.5|715141.5|717183.4|715183.4|717141.5|715141.5|27
1635874000000|2021-11-02 17:26:40|717149.7|715149.7|717128.5|715128.5|717174.9|715174.9|717117.2|715117.2|34
1635874010000|2021-11-02 17:26:50|717134.5|715134.5|717151.2|715151.2|717176.4|715176.4|717126.1|715126.1|30
1635874020000|2021-11-02 17:27:00|717152.8|715152.8|717121.5|715121.5|717158|715158|717121.5|715121.5|30
1635874030000|2021-11-02 17:27:10|717146.6|715146.6|717137.6|715137.6|717150.9|715150.9|717107.4|715107.4|33
1635874040000|2021-11-02 17:27:20|717153|715153|717106.3|715106.3|717153|715153|717106.3|715106.3|30
1635874050000|2021-11-02 17:27:30|717107.2|715107.2|717101.3|715101.3|717168.5|715168.5|717101.3|715101.3|35
1635874060000|2021-11-02 17:27:40|717107.9|715107.9|717102.3|715102.3|717134|715134|717095.4|715095.4|34
1635874070000|2021-11-02 17:27:50|717106.8|715106.8|717071.4|715071.4|717106.8|715106.8|717064.1|715064.1|34
1635874080000|2021-11-02 17:28:00|717073.6|715073.6|717135.7|715135.7|717151.9|715151.9|717073.6|715073.6|38
1635874090000|2021-11-02 17:28:10|717119.5|715119.5|717110.8|715110.8|717136.6|715136.6|717109.6|715109.6|36
1635874100000|2021-11-02 17:28:20|717109.3|715109.3|717131.7|715131.7|717133.1|715133.1|717099.1|715099.1|29
1635874110000|2021-11-02 17:28:30|717139.6|715139.6|717118.9|715118.9|717139.6|715139.6|717093|715093|30
1635874120000|2021-11-02 17:28:40|717106.2|715106.2|717079.5|715079.5|717136|715136|717070.4|715070.4|33
1635874130000|2021-11-02 17:28:50|717077.5|715077.5|717160.6|715160.6|717174.5|715174.5|717072.1|715072.1|30
1635874140000|2021-11-02 17:29:00|717183.5|715183.5|717166.1|715166.1|717190.9|715190.9|717162.7|715162.7|30
1635874150000|2021-11-02 17:29:10|717166.3|715166.3|717179.5|715179.5|717179.7|715179.7|717158.2|715158.2|26
1635874160000|2021-11-02 17:29:20|717183.3|715183.3|717160|715160|717183.3|715183.3|717154.1|715154.1|26
1635874170000|2021-11-02 17:29:30|717162.7|715162.7|717166.7|715166.7|717185.8|715185.8|717148.7|715148.7|29
1635874180000|2021-11-02 17:29:40|717166.1|715166.1|717162.3|715162.3|717167.5|715167.5|717157.2|715157.2|18
1635874190000|2021-11-02 17:29:50|717162|715162|717191.8|715191.8|717204.9|715204.9|717159.3|715159.3|21
1635874200000|2021-11-02 17:30:00|717179.3|715179.3|717181.1|715181.1|717214.6|715214.6|717155.5|715155.5|28
1635874210000|2021-11-02 17:30:10|717174.4|715174.4|717168|715168|717190|715190|717164|715164|29
1635874220000|2021-11-02 17:30:20|717169.6|715169.6|717173.9|715173.9|717192.5|715192.5|717155.6|715155.6|25
1635874230000|2021-11-02 17:30:30|717173.7|715173.7|717167.1|715167.1|717185.3|715185.3|717150.9|715150.9|21
1635874240000|2021-11-02 17:30:40|717156.3|715156.3|717170.6|715170.6|717170.6|715170.6|717153.7|715153.7|26
1635874250000|2021-11-02 17:30:50|717158.5|715158.5|717164.7|715164.7|717172.6|715172.6|717156.1|715156.1|28
1635874260000|2021-11-02 17:31:00|717137.2|715137.2|717180|715180|717211.5|715211.5|717131.4|715131.4|37
1635874270000|2021-11-02 17:31:10|717180.5|715180.5|717203.5|715203.5|717206.1|715206.1|717160.5|715160.5|24
1635874280000|2021-11-02 17:31:20|717189.7|715189.7|717187.2|715187.2|717196.6|715196.6|717176.4|715176.4|28
1635874290000|2021-11-02 17:31:30|717184.4|715184.4|717189.9|715189.9|717211.5|715211.5|717169.8|715169.8|27
1635874300000|2021-11-02 17:31:40|717194.5|715194.5|717202.9|715202.9|717245.6|715245.6|717194.5|715194.5|29
1635874310000|2021-11-02 17:31:50|717191|715191|717205.6|715205.6|717206.1|715206.1|717182.3|715182.3|20
1635874320000|2021-11-02 17:32:00|717205.3|715205.3|717169.5|715169.5|717206.5|715206.5|717169.5|715169.5|26
1635874330000|2021-11-02 17:32:10|717172|715172|717179.6|715179.6|717181.8|715181.8|717155.1|715155.1|19
1635874340000|2021-11-02 17:32:20|717178.5|715178.5|717161.9|715161.9|717180.3|715180.3|717156.2|715156.2|22
1635874350000|2021-11-02 17:32:30|717164.1|715164.1|717134.9|715134.9|717167|715167|717112.3|715112.3|25
1635874360000|2021-11-02 17:32:40|717135.9|715135.9|717147.6|715147.6|717172.3|715172.3|717132.9|715132.9|21
1635874370000|2021-11-02 17:32:50|717144|715144|717145.8|715145.8|717150.7|715150.7|717137.2|715137.2|25
1635874380000|2021-11-02 17:33:00|717147.6|715147.6|717142.9|715142.9|717147.6|715147.6|717129.2|715129.2|23
1635874390000|2021-11-02 17:33:10|717141.4|715141.4|717155.2|715155.2|717174.9|715174.9|717141.4|715141.4|18
1635874400000|2021-11-02 17:33:20|717155.8|715155.8|717177.9|715177.9|717190.3|715190.3|717155.7|715155.7|31
1635874410000|2021-11-02 17:33:30|717211.7|715211.7|717178.6|715178.6|717211.7|715211.7|717132.1|715132.1|27
1635874420000|2021-11-02 17:33:40|717143.5|715143.5|717175.8|715175.8|717188.9|715188.9|717143.5|715143.5|31
1635874430000|2021-11-02 17:33:50|717177.6|715177.6|717151.7|715151.7|717186.6|715186.6|717143|715143|29
1635874440000|2021-11-02 17:34:00|717155.2|715155.2|717148.8|715148.8|717166.7|715166.7|717144.5|715144.5|28
1635874450000|2021-11-02 17:34:10|717148.4|715148.4|717167.8|715167.8|717169.6|715169.6|717148.4|715148.4|28
1635874460000|2021-11-02 17:34:20|717167.3|715167.3|717166.2|715166.2|717170.2|715170.2|717117.5|715117.5|29
1635874470000|2021-11-02 17:34:30|717169.8|715169.8|717150.4|715150.4|717174.4|715174.4|717139.3|715139.3|26
1635874480000|2021-11-02 17:34:40|717152|715152|717167.1|715167.1|717177.8|715177.8|717152|715152|19
1635874490000|2021-11-02 17:34:50|717165.7|715165.7|717147.2|715147.2|717170.7|715170.7|717135.7|715135.7|19
1635874500000|2021-11-02 17:35:00|717152.9|715152.9|717221.2|715221.2|717227|715227|717133.1|715133.1|28
1635874510000|2021-11-02 17:35:10|717223.2|715223.2|717208.4|715208.4|717235.7|715235.7|717194|715194|27
1635874520000|2021-11-02 17:35:20|717219.2|715219.2|717247.5|715247.5|717259.3|715259.3|717180|715180|34
1635874530000|2021-11-02 17:35:30|717241.5|715241.5|717207.7|715207.7|717256.2|715256.2|717195.6|715195.6|37
1635874540000|2021-11-02 17:35:40|717184.7|715184.7|717236.6|715236.6|717236.6|715236.6|717176.1|715176.1|33
1635874550000|2021-11-02 17:35:50|717223.1|715223.1|717226.1|715226.1|717259.9|715259.9|717219|715219|33
1635874560000|2021-11-02 17:36:00|717225.4|715225.4|717221.5|715221.5|717245.6|715245.6|717214.2|715214.2|31
1635874570000|2021-11-02 17:36:10|717241|715241|717234|715234|717254.4|715254.4|717217.8|715217.8|28
1635874580000|2021-11-02 17:36:20|717231.8|715231.8|717216.1|715216.1|717238.7|715238.7|717214.4|715214.4|29
1635874590000|2021-11-02 17:36:30|717241.3|715241.3|717241.9|715241.9|717259|715259|717217.5|715217.5|23
1635874600000|2021-11-02 17:36:40|717240.6|715240.6|717231.1|715231.1|717242|715242|717231.1|715231.1|21
1635874610000|2021-11-02 17:36:50|717220.1|715220.1|717251.1|715251.1|717251.1|715251.1|717217.9|715217.9|25
1635874620000|2021-11-02 17:37:00|717251|715251|717236.7|715236.7|717253.7|715253.7|717226.3|715226.3|27
1635874630000|2021-11-02 17:37:10|717239.3|715239.3|717252.7|715252.7|717273.5|715273.5|717239.3|715239.3|26
1635874640000|2021-11-02 17:37:20|717252.6|715252.6|717233.4|715233.4|717268.6|715268.6|717223.8|715223.8|35
1635874650000|2021-11-02 17:37:30|717233.2|715233.2|717255.1|715255.1|717256.1|715256.1|717231.4|715231.4|28
1635874660000|2021-11-02 17:37:40|717254|715254|717252.1|715252.1|717257.4|715257.4|717232.6|715232.6|29
1635874670000|2021-11-02 17:37:50|717385.8|715385.8|717441.7|715441.7|717458|715458|717379.2|715379.2|32
1635874680000|2021-11-02 17:38:00|717439.2|715439.2|717464.8|715464.8|717492.2|715492.2|717397.3|715397.3|32
1635874690000|2021-11-02 17:38:10|717463.7|715463.7|717590.2|715590.2|717590.2|715590.2|717449.1|715449.1|32
1635874700000|2021-11-02 17:38:20|717580.7|715580.7|717575|715575|717617.4|715617.4|717553|715553|36
1635874710000|2021-11-02 17:38:30|717564.2|715564.2|717509.5|715509.5|717587.5|715587.5|717509.5|715509.5|35
1635874720000|2021-11-02 17:38:40|717504.1|715504.1|717457|715457|717534|715534|717457|715457|20
1635874730000|2021-11-02 17:38:50|717462.7|715462.7|717471.8|715471.8|717504.6|715504.6|717461.7|715461.7|27
1635874740000|2021-11-02 17:39:00|717469.8|715469.8|717457.4|715457.4|717488.7|715488.7|717453.9|715453.9|20
1635874750000|2021-11-02 17:39:10|717455.4|715455.4|717594.5|715594.5|717609|715609|717455.4|715455.4|26
1635874760000|2021-11-02 17:39:20|717611.7|715611.7|717593.1|715593.1|717628.4|715628.4|717592.1|715592.1|28
1635874770000|2021-11-02 17:39:30|717592.1|715592.1|717629.7|715629.7|717658.2|715658.2|717591.3|715591.3|27
1635874780000|2021-11-02 17:39:40|717630.7|715630.7|717619|715619|717642.8|715642.8|717616.6|715616.6|22
1635874790000|2021-11-02 17:39:50|717623.3|715623.3|717632.2|715632.2|717634.1|715634.1|717621.1|715621.1|17
1635874800000|2021-11-02 17:40:00|717622.8|715622.8|717606.1|715606.1|717631.3|715631.3|717601.4|715601.4|21
1635874810000|2021-11-02 17:40:10|717604.2|715604.2|717596.6|715596.6|717606|715606|717585.1|715585.1|27
1635874820000|2021-11-02 17:40:20|717594.1|715594.1|717593.4|715593.4|717615.8|715615.8|717564.4|715564.4|30
1635874830000|2021-11-02 17:40:30|717577.2|715577.2|717516.9|715516.9|717595.8|715595.8|717511.1|715511.1|34
1635874840000|2021-11-02 17:40:40|717505.1|715505.1|717494.4|715494.4|717511.6|715511.6|717487.5|715487.5|32
1635874850000|2021-11-02 17:40:50|717493.8|715493.8|717500.3|715500.3|717515.4|715515.4|717493.8|715493.8|26
1635874860000|2021-11-02 17:41:00|717501.5|715501.5|717542.3|715542.3|717542.3|715542.3|717501.5|715501.5|23
1635874870000|2021-11-02 17:41:10|717536.7|715536.7|717542.5|715542.5|717552.8|715552.8|717521|715521|21
1635874880000|2021-11-02 17:41:20|717543|715543|717540.3|715540.3|717547.7|715547.7|717532.3|715532.3|22
1635874890000|2021-11-02 17:41:30|717538.5|715538.5|717541.5|715541.5|717547.9|715547.9|717533.6|715533.6|24
1635874900000|2021-11-02 17:41:40|717546|715546|717525.8|715525.8|717551.5|715551.5|717519|715519|16
1635874910000|2021-11-02 17:41:50|717527.6|715527.6|717531.7|715531.7|717540.2|715540.2|717519.7|715519.7|20
1635874920000|2021-11-02 17:42:00|717531.5|715531.5|717483.6|715483.6|717540.5|715540.5|717481.8|715481.8|25
1635874930000|2021-11-02 17:42:10|717476.7|715476.7|717361.1|715361.1|717476.7|715476.7|717336.4|715336.4|35
1635874940000|2021-11-02 17:42:20|717364.6|715364.6|717345.1|715345.1|717405.4|715405.4|717334.6|715334.6|27
1635874950000|2021-11-02 17:42:30|717346.2|715346.2|717344.5|715344.5|717357.9|715357.9|717331.2|715331.2|31
1635874960000|2021-11-02 17:42:40|717345.5|715345.5|717347.9|715347.9|717352.3|715352.3|717344.3|715344.3|28
1635874970000|2021-11-02 17:42:50|717346.4|715346.4|717310.9|715310.9|717349.1|715349.1|717303.9|715303.9|27
1635874980000|2021-11-02 17:43:00|717311.8|715311.8|717279.3|715279.3|717316.1|715316.1|717279.3|715279.3|25
1635874990000|2021-11-02 17:43:10|717285.4|715285.4|717319.4|715319.4|717320.4|715320.4|717285.4|715285.4|27
1635875000000|2021-11-02 17:43:20|717320.1|715320.1|717336.7|715336.7|717338.3|715338.3|717314.2|715314.2|14
1635875010000|2021-11-02 17:43:30|717333.1|715333.1|717304.8|715304.8|717337.9|715337.9|717300.2|715300.2|20
1635875020000|2021-11-02 17:43:40|717308.1|715308.1|717335.3|715335.3|717339.5|715339.5|717307.6|715307.6|16
1635875030000|2021-11-02 17:43:50|717341.5|715341.5|717345.5|715345.5|717345.5|715345.5|717324|715324|18
1635875040000|2021-11-02 17:44:00|717347.8|715347.8|717336.6|715336.6|717348.6|715348.6|717329.7|715329.7|12
1635875050000|2021-11-02 17:44:10|717337.7|715337.7|717333.1|715333.1|717340.5|715340.5|717333.1|715333.1|11
1635875060000|2021-11-02 17:44:20|717284.6|715284.6|717334.8|715334.8|717339.4|715339.4|717284.6|715284.6|12
1635875070000|2021-11-02 17:44:30|717344.2|715344.2|717351.4|715351.4|717352.7|715352.7|717299.1|715299.1|29
1635875080000|2021-11-02 17:44:40|717348.4|715348.4|717357.2|715357.2|717362.5|715362.5|717308.5|715308.5|21
1635875090000|2021-11-02 17:44:50|717357.4|715357.4|717346.1|715346.1|717363.7|715363.7|717328.6|715328.6|13
1635875100000|2021-11-02 17:45:00|717348.7|715348.7|717336.6|715336.6|717353.7|715353.7|717329.9|715329.9|27
1635875110000|2021-11-02 17:45:10|717355.5|715355.5|717333.5|715333.5|717357.8|715357.8|717320.3|715320.3|26
1635875120000|2021-11-02 17:45:20|717331.7|715331.7|717305.9|715305.9|717335.7|715335.7|717290.9|715290.9|34
1635875130000|2021-11-02 17:45:30|717299|715299|717304|715304|717327.5|715327.5|717271.5|715271.5|35
1635875140000|2021-11-02 17:45:40|717306.5|715306.5|717300.4|715300.4|717329.6|715329.6|717293|715293|34
1635875150000|2021-11-02 17:45:50|717304.7|715304.7|717325|715325|717327.4|715327.4|717294.9|715294.9|28
1635875160000|2021-11-02 17:46:00|717321.7|715321.7|717326.6|715326.6|717331|715331|717317.8|715317.8|20
1635875170000|2021-11-02 17:46:10|717325.8|715325.8|717313.4|715313.4|717335.8|715335.8|717291.2|715291.2|30
1635875180000|2021-11-02 17:46:20|717320.3|715320.3|717327.5|715327.5|717327.5|715327.5|717307.2|715307.2|20
1635875190000|2021-11-02 17:46:30|717289.3|715289.3|717312|715312|717324.8|715324.8|717289.3|715289.3|22
1635875200000|2021-11-02 17:46:40|717310.4|715310.4|717311.6|715311.6|717331.3|715331.3|717292.9|715292.9|24
1635875210000|2021-11-02 17:46:50|717312|715312|717330.9|715330.9|717357|715357|717312|715312|24
1635875220000|2021-11-02 17:47:00|717343.7|715343.7|717319.4|715319.4|717352.4|715352.4|717309.6|715309.6|12
1635875230000|2021-11-02 17:47:10|717349.1|715349.1|717314.7|715314.7|717354.3|715354.3|717314.7|715314.7|10
1635875240000|2021-11-02 17:47:20|717322.6|715322.6|717321.2|715321.2|717322.6|715322.6|717275.6|715275.6|29
1635875250000|2021-11-02 17:47:30|717340.3|715340.3|717307.5|715307.5|717340.3|715340.3|717279.6|715279.6|29
1635875260000|2021-11-02 17:47:40|717304.6|715304.6|717301.9|715301.9|717311.7|715311.7|717288|715288|27
1635875270000|2021-11-02 17:47:50|717302|715302|717286.1|715286.1|717302|715302|717273.5|715273.5|17
1635875280000|2021-11-02 17:48:00|717270|715270|717315.9|715315.9|717331.7|715331.7|717269.5|715269.5|28
1635875290000|2021-11-02 17:48:10|717319.1|715319.1|717349.3|715349.3|717382.5|715382.5|717300.8|715300.8|27
1635875300000|2021-11-02 17:48:20|717348.1|715348.1|717387.1|715387.1|717396.6|715396.6|717348.1|715348.1|34
1635875310000|2021-11-02 17:48:30|717387.6|715387.6|717418.4|715418.4|717424.7|715424.7|717340.9|715340.9|30
1635875320000|2021-11-02 17:48:40|717403.2|715403.2|717415.2|715415.2|717425.1|715425.1|717384.8|715384.8|19
1635875330000|2021-11-02 17:48:50|717411.9|715411.9|717420.8|715420.8|717424.5|715424.5|717411.9|715411.9|14
1635875340000|2021-11-02 17:49:00|717421.1|715421.1|717346.4|715346.4|717421.1|715421.1|717340.1|715340.1|25
1635875350000|2021-11-02 17:49:10|717361.1|715361.1|717384.1|715384.1|717386.7|715386.7|717361.1|715361.1|16
1635875360000|2021-11-02 17:49:20|717395.7|715395.7|717364.7|715364.7|717395.7|715395.7|717333.3|715333.3|24
1635875370000|2021-11-02 17:49:30|717367.5|715367.5|717346.2|715346.2|717371.7|715371.7|717309.8|715309.8|20
1635875380000|2021-11-02 17:49:40|717345|715345|717316|715316|717353|715353|717298.5|715298.5|11
1635875390000|2021-11-02 17:49:50|717341.2|715341.2|717363.5|715363.5|717363.5|715363.5|717304|715304|27
1635875400000|2021-11-02 17:50:00|717353.9|715353.9|717366.2|715366.2|717381.6|715381.6|717353.8|715353.8|19
1635875410000|2021-11-02 17:50:10|717368.6|715368.6|717384.5|715384.5|717384.5|715384.5|717330.1|715330.1|23
1635875420000|2021-11-02 17:50:20|717376.8|715376.8|717374.5|715374.5|717384.5|715384.5|717346.6|715346.6|13
1635875430000|2021-11-02 17:50:30|717391.6|715391.6|717386.3|715386.3|717391.6|715391.6|717382.7|715382.7|19
1635875440000|2021-11-02 17:50:40|717387.1|715387.1|717367.7|715367.7|717389.6|715389.6|717330.7|715330.7|21
1635875450000|2021-11-02 17:50:50|717364.8|715364.8|717334.7|715334.7|717364.9|715364.9|717312.8|715312.8|28
1635875460000|2021-11-02 17:51:00|717306.7|715306.7|717318.8|715318.8|717325.2|715325.2|717280.5|715280.5|25
1635875470000|2021-11-02 17:51:10|717319|715319|717279|715279|717322.6|715322.6|717247.4|715247.4|30
1635875480000|2021-11-02 17:51:20|717281.6|715281.6|717237.5|715237.5|717281.6|715281.6|717213.8|715213.8|32
1635875490000|2021-11-02 17:51:30|717235.8|715235.8|717156.1|715156.1|717235.8|715235.8|717153.8|715153.8|36
1635875500000|2021-11-02 17:51:40|717158|715158|717136|715136|717161.7|715161.7|717076.1|715076.1|35
1635875510000|2021-11-02 17:51:50|717113|715113|717132.1|715132.1|717160.1|715160.1|717109.1|715109.1|31
1635875520000|2021-11-02 17:52:00|717130.2|715130.2|717157.9|715157.9|717208|715208|717130.2|715130.2|29
1635875530000|2021-11-02 17:52:10|717161.7|715161.7|717170|715170|717172.1|715172.1|717135.2|715135.2|30
1635875540000|2021-11-02 17:52:20|717167|715167|717140.2|715140.2|717169.3|715169.3|717112.2|715112.2|33
1635875550000|2021-11-02 17:52:30|717120.8|715120.8|717120.3|715120.3|717130.5|715130.5|717085.1|715085.1|32
1635875560000|2021-11-02 17:52:40|717093.7|715093.7|717107.7|715107.7|717123.1|715123.1|717089.6|715089.6|34
1635875570000|2021-11-02 17:52:50|717108.8|715108.8|717102.3|715102.3|717111.9|715111.9|717070.6|715070.6|36
1635875580000|2021-11-02 17:53:00|717092.2|715092.2|717067.3|715067.3|717130.6|715130.6|717053.1|715053.1|33
1635875590000|2021-11-02 17:53:10|717068.8|715068.8|717049.5|715049.5|717083|715083|717030.9|715030.9|34
1635875600000|2021-11-02 17:53:20|717049.9|715049.9|717079.2|715079.2|717079.2|715079.2|717041|715041|26
1635875610000|2021-11-02 17:53:30|717078.9|715078.9|717057.4|715057.4|717078.9|715078.9|717030.4|715030.4|29
1635875620000|2021-11-02 17:53:40|717057.1|715057.1|717042.1|715042.1|717057.1|715057.1|717010.5|715010.5|29
1635875630000|2021-11-02 17:53:50|717021.6|715021.6|717059.4|715059.4|717065.4|715065.4|717021.6|715021.6|14
1635875640000|2021-11-02 17:54:00|717053.1|715053.1|717016.4|715016.4|717096.8|715096.8|717016.4|715016.4|28
1635875650000|2021-11-02 17:54:10|717023|715023|717027.7|715027.7|717063.6|715063.6|717016.1|715016.1|28
1635875660000|2021-11-02 17:54:20|717031.2|715031.2|716974.6|714974.6|717047.7|715047.7|716946.4|714946.4|31
1635875670000|2021-11-02 17:54:30|716975.6|714975.6|716984.1|714984.1|716986|714986|716967.8|714967.8|24
1635875680000|2021-11-02 17:54:40|716982.7|714982.7|716985.2|714985.2|716986.6|714986.6|716980.6|714980.6|20
1635875690000|2021-11-02 17:54:50|716984.2|714984.2|716985.2|714985.2|716993.9|714993.9|716975.8|714975.8|18
1635875700000|2021-11-02 17:55:00|716984.7|714984.7|716983|714983|716988.6|714988.6|716976.4|714976.4|26
1635875710000|2021-11-02 17:55:10|716981.1|714981.1|716989.4|714989.4|716989.4|714989.4|716976|714976|13
1635875720000|2021-11-02 17:55:20|716988.5|714988.5|717001.8|715001.8|717013.2|715013.2|716983.1|714983.1|23
1635875730000|2021-11-02 17:55:30|716996.3|714996.3|717024.7|715024.7|717027.9|715027.9|716996.3|714996.3|29
1635875740000|2021-11-02 17:55:40|717019.6|715019.6|717049.2|715049.2|717065.2|715065.2|717019.4|715019.4|32
1635875750000|2021-11-02 17:55:50|717054.3|715054.3|717073.8|715073.8|717077|715077|717044.7|715044.7|27
1635875760000|2021-11-02 17:56:00|717078.8|715078.8|717066.7|715066.7|717087|715087|717052.8|715052.8|19
1635875770000|2021-11-02 17:56:10|717068|715068|717061.1|715061.1|717071.8|715071.8|717055.7|715055.7|22
1635875780000|2021-11-02 17:56:20|717060.8|715060.8|717154|715154|717154|715154|717056.9|715056.9|25
1635875790000|2021-11-02 17:56:30|717105.8|715105.8|717072|715072|717105.8|715105.8|717027.3|715027.3|25
1635875800000|2021-11-02 17:56:40|717080.4|715080.4|717082.7|715082.7|717084.5|715084.5|717078.7|715078.7|17
1635875810000|2021-11-02 17:56:50|717082.9|715082.9|717055.7|715055.7|717088.8|715088.8|717055.7|715055.7|16
1635875820000|2021-11-02 17:57:00|717058.7|715058.7|717060.6|715060.6|717078.8|715078.8|717058.3|715058.3|23
1635875830000|2021-11-02 17:57:10|717062.6|715062.6|717068.2|715068.2|717073.5|715073.5|717045.2|715045.2|14
1635875840000|2021-11-02 17:57:20|717067.9|715067.9|717050.8|715050.8|717077.2|715077.2|717046.7|715046.7|15
1635875850000|2021-11-02 17:57:30|717051.5|715051.5|717055.6|715055.6|717061.2|715061.2|717050.8|715050.8|14
1635875860000|2021-11-02 17:57:40|717055.9|715055.9|717063.6|715063.6|717072.6|715072.6|717055.9|715055.9|21
1635875870000|2021-11-02 17:57:50|717069.4|715069.4|717069.6|715069.6|717072.8|715072.8|717060.5|715060.5|18
1635875880000|2021-11-02 17:58:00|717066.9|715066.9|716971|714971|717066.9|715066.9|716960.2|714960.2|26
1635875890000|2021-11-02 17:58:10|716979.4|714979.4|716930.7|714930.7|716982.3|714982.3|716930.7|714930.7|25
1635875900000|2021-11-02 17:58:20|716932.1|714932.1|716945.7|714945.7|716949.6|714949.6|716930.6|714930.6|28
1635875910000|2021-11-02 17:58:30|716946.2|714946.2|716956.8|714956.8|716960.6|714960.6|716924.8|714924.8|27
1635875920000|2021-11-02 17:58:40|716956.6|714956.6|716967|714967|716967|714967|716932.1|714932.1|25
1635875930000|2021-11-02 17:58:50|716964.9|714964.9|716940.3|714940.3|716965.2|714965.2|716934.4|714934.4|28
1635922860000|2021-11-03 07:01:00|717810.9|715810.9|717862.8|715862.8|717866.2|715866.2|717780.6|715780.6|32
1635922870000|2021-11-03 07:01:10|717864.2|715864.2|717842.3|715842.3|717864.2|715864.2|717821.3|715821.3|28
1635922880000|2021-11-03 07:01:20|717857.7|715857.7|717938.1|715938.1|717971.1|715971.1|717824.7|715824.7|29
1635922890000|2021-11-03 07:01:30|717899.9|715899.9|717874.9|715874.9|717931.5|715931.5|717852.3|715852.3|34
1635922900000|2021-11-03 07:01:40|717878.3|715878.3|717864.7|715864.7|717885|715885|717821.1|715821.1|31
1635922910000|2021-11-03 07:01:50|717873|715873|717819|715819|717899.6|715899.6|717792.6|715792.6|36
1635922920000|2021-11-03 07:02:00|717818|715818|717800.9|715800.9|717919.2|715919.2|717800.9|715800.9|33
1635922930000|2021-11-03 07:02:10|717848.6|715848.6|717693.2|715693.2|717875.7|715875.7|717687.7|715687.7|38
1635922940000|2021-11-03 07:02:20|717710.7|715710.7|717798.6|715798.6|717823.5|715823.5|717672.2|715672.2|34
1635922950000|2021-11-03 07:02:30|717817.1|715817.1|717695.9|715695.9|717844.7|715844.7|717695.2|715695.2|35
1635922960000|2021-11-03 07:02:40|717711.1|715711.1|717468.9|715468.9|717711.1|715711.1|717396.6|715396.6|37
1635922970000|2021-11-03 07:02:50|717471.1|715471.1|717201.1|715201.1|717471.1|715471.1|717161.3|715161.3|35
1635922980000|2021-11-03 07:03:00|717184|715184|717013.8|715013.8|717210.1|715210.1|716903.4|714903.4|40
1635922990000|2021-11-03 07:03:10|717019.6|715019.6|717095|715095|717123.5|715123.5|717019.6|715019.6|32
1635923000000|2021-11-03 07:03:20|717097.2|715097.2|717151.6|715151.6|717151.6|715151.6|717010.9|715010.9|37
1635923010000|2021-11-03 07:03:30|717160.4|715160.4|717284.5|715284.5|717296.2|715296.2|717147.3|715147.3|38
1635923020000|2021-11-03 07:03:40|717261.2|715261.2|717213.7|715213.7|717274.5|715274.5|717203.2|715203.2|39
1635923030000|2021-11-03 07:03:50|717214.1|715214.1|717208.1|715208.1|717218.3|715218.3|717191.1|715191.1|31
1635923040000|2021-11-03 07:04:00|717198.7|715198.7|717192.2|715192.2|717264.2|715264.2|717176|715176|33
1635923050000|2021-11-03 07:04:10|717180.8|715180.8|717154.3|715154.3|717233.1|715233.1|717143.4|715143.4|35
1635923060000|2021-11-03 07:04:20|717152.1|715152.1|716972.6|714972.6|717154|715154|716957.5|714957.5|26
1635923070000|2021-11-03 07:04:30|716968.9|714968.9|716721.5|714721.5|716986.1|714986.1|716721.5|714721.5|37
1635923080000|2021-11-03 07:04:40|716733.3|714733.3|716884.8|714884.8|716925.1|714925.1|716733.3|714733.3|38
1635923090000|2021-11-03 07:04:50|716885.9|714885.9|717011.5|715011.5|717026.3|715026.3|716858.7|714858.7|37
1635923100000|2021-11-03 07:05:00|717018.2|715018.2|716966.9|714966.9|717018.2|715018.2|716947|714947|35
1635923110000|2021-11-03 07:05:10|716955.6|714955.6|716849.8|714849.8|716968.7|714968.7|716849.8|714849.8|33
1635923120000|2021-11-03 07:05:20|716847.4|714847.4|716567.8|714567.8|716848.1|714848.1|716567.8|714567.8|39
1635923130000|2021-11-03 07:05:30|716580|714580|716698.9|714698.9|716714.7|714714.7|716580|714580|38
1635923140000|2021-11-03 07:05:40|716686.9|714686.9|716656.2|714656.2|716702.3|714702.3|716656.2|714656.2|33
1635923150000|2021-11-03 07:05:50|716652.3|714652.3|716592.4|714592.4|716652.3|714652.3|716527.5|714527.5|37
1635923160000|2021-11-03 07:06:00|716588.9|714588.9|716606.3|714606.3|716628.8|714628.8|716575.7|714575.7|36
1635923170000|2021-11-03 07:06:10|716617.8|714617.8|716754.1|714754.1|716758.1|714758.1|716597.1|714597.1|34
1635923180000|2021-11-03 07:06:20|716740.8|714740.8|716716|714716|716750.7|714750.7|716710.5|714710.5|32
1635923190000|2021-11-03 07:06:30|716705.2|714705.2|716684.8|714684.8|716750.1|714750.1|716663.6|714663.6|33
1635923200000|2021-11-03 07:06:40|716686|714686|716788.6|714788.6|716805.2|714805.2|716686|714686|31
1635923210000|2021-11-03 07:06:50|716790.3|714790.3|716840.6|714840.6|716862.3|714862.3|716790.3|714790.3|33
1635923220000|2021-11-03 07:07:00|716847.2|714847.2|716852.2|714852.2|716915.2|714915.2|716836.4|714836.4|33
1635923230000|2021-11-03 07:07:10|716853|714853|716828.2|714828.2|716883.1|714883.1|716817.4|714817.4|35
1635923240000|2021-11-03 07:07:20|716827|714827|716879.2|714879.2|716908.5|714908.5|716827|714827|37
1635923250000|2021-11-03 07:07:30|716878.9|714878.9|716743|714743|716880.8|714880.8|716743|714743|37
1635923260000|2021-11-03 07:07:40|716760.1|714760.1|716718.2|714718.2|716760.1|714760.1|716702.8|714702.8|34
1635923270000|2021-11-03 07:07:50|716719.4|714719.4|716671.3|714671.3|716767.4|714767.4|716671.3|714671.3|32
1635923280000|2021-11-03 07:08:00|716674.3|714674.3|716599.6|714599.6|716674.3|714674.3|716527.7|714527.7|38
1635923290000|2021-11-03 07:08:10|716604.8|714604.8|716405.6|714405.6|716604.8|714604.8|716405.5|714405.5|40
1635923300000|2021-11-03 07:08:20|716415.5|714415.5|716315.5|714315.5|716423.1|714423.1|716310.1|714310.1|38
1635923310000|2021-11-03 07:08:30|716317.2|714317.2|716386.1|714386.1|716389.6|714389.6|716250.3|714250.3|37
1635923320000|2021-11-03 07:08:40|716385.3|714385.3|716393.8|714393.8|716395.8|714395.8|716380.6|714380.6|24
1635923330000|2021-11-03 07:08:50|716395.9|714395.9|716395.2|714395.2|716476|714476|716395.2|714395.2|35
1635923340000|2021-11-03 07:09:00|716392|714392|716373.8|714373.8|716509.4|714509.4|716333.9|714333.9|35
1635923350000|2021-11-03 07:09:10|716370.2|714370.2|716472|714472|716472|714472|716364.2|714364.2|35
1635923360000|2021-11-03 07:09:20|716486.3|714486.3|716481.3|714481.3|716490.6|714490.6|716443.9|714443.9|36
1635923370000|2021-11-03 07:09:30|716482.4|714482.4|716465.5|714465.5|716498.8|714498.8|716465.5|714465.5|33
1635923380000|2021-11-03 07:09:40|716477|714477|716448.8|714448.8|716477|714477|716426.8|714426.8|36
1635923390000|2021-11-03 07:09:50|716443.9|714443.9|716445.1|714445.1|716463.2|714463.2|716443.1|714443.1|29
1635923400000|2021-11-03 07:10:00|716452.5|714452.5|716450.9|714450.9|716496.3|714496.3|716413.3|714413.3|38
1635923410000|2021-11-03 07:10:10|716452.2|714452.2|716420.7|714420.7|716479.2|714479.2|716390.6|714390.6|35
1635923420000|2021-11-03 07:10:20|716422.3|714422.3|716385.4|714385.4|716499.3|714499.3|716385.4|714385.4|35
1635923430000|2021-11-03 07:10:30|716405.7|714405.7|716268.4|714268.4|716427.3|714427.3|716268.4|714268.4|37
1635923440000|2021-11-03 07:10:40|716264.3|714264.3|716333.3|714333.3|716351.2|714351.2|716264.3|714264.3|37
1635923450000|2021-11-03 07:10:50|716335.9|714335.9|716459.7|714459.7|716464.8|714464.8|716334.5|714334.5|34
1635923460000|2021-11-03 07:11:00|716460.7|714460.7|716473|714473|716479.8|714479.8|716457.2|714457.2|32
1635923470000|2021-11-03 07:11:10|716475|714475|716477|714477|716493.8|714493.8|716447.2|714447.2|34
1635923480000|2021-11-03 07:11:20|716480.8|714480.8|716483.4|714483.4|716490.2|714490.2|716464.8|714464.8|30
1635923490000|2021-11-03 07:11:30|716489.3|714489.3|716483.8|714483.8|716489.3|714489.3|716452|714452|35
1635923500000|2021-11-03 07:11:40|716485.3|714485.3|716485.2|714485.2|716486.2|714486.2|716476.6|714476.6|33
1635923510000|2021-11-03 07:11:50|716484.6|714484.6|716490.5|714490.5|716490.5|714490.5|716479.7|714479.7|22
1635923520000|2021-11-03 07:12:00|716490|714490|716476.2|714476.2|716493.9|714493.9|716470.4|714470.4|24
1635923530000|2021-11-03 07:12:10|716476.1|714476.1|716472.8|714472.8|716478.5|714478.5|716472.8|714472.8|17
1635923540000|2021-11-03 07:12:20|716472.9|714472.9|716388.8|714388.8|716478.4|714478.4|716349.5|714349.5|30
1635923550000|2021-11-03 07:12:30|716393.9|714393.9|716297.2|714297.2|716396.4|714396.4|716281.8|714281.8|30
1635923560000|2021-11-03 07:12:40|716306.5|714306.5|716312.8|714312.8|716346.1|714346.1|716303.7|714303.7|35
1635923570000|2021-11-03 07:12:50|716310.4|714310.4|716302|714302|716326.5|714326.5|716259.9|714259.9|36
1635923580000|2021-11-03 07:13:00|716306.1|714306.1|716271.5|714271.5|716315.7|714315.7|716270.7|714270.7|33
1635923590000|2021-11-03 07:13:10|716271.6|714271.6|716221.5|714221.5|716285.2|714285.2|716201|714201|27
1635923600000|2021-11-03 07:13:20|716244|714244|716307.2|714307.2|716307.2|714307.2|716203.7|714203.7|32
1635923610000|2021-11-03 07:13:30|716323.2|714323.2|716320.7|714320.7|716332.2|714332.2|716277.7|714277.7|30
1635923620000|2021-11-03 07:13:40|716319.3|714319.3|716380.5|714380.5|716402.7|714402.7|716315.7|714315.7|35
1635923630000|2021-11-03 07:13:50|716382.7|714382.7|716458.7|714458.7|716477.1|714477.1|716382.7|714382.7|29
1635923640000|2021-11-03 07:14:00|716460.9|714460.9|716456.6|714456.6|716472.5|714472.5|716420.3|714420.3|32
1635923650000|2021-11-03 07:14:10|716454.1|714454.1|716682.6|714682.6|716712.7|714712.7|716448.5|714448.5|38
1635923660000|2021-11-03 07:14:20|716686.8|714686.8|716625.8|714625.8|716711.8|714711.8|716599.6|714599.6|37
1635923670000|2021-11-03 07:14:30|716625.9|714625.9|716445.3|714445.3|716633|714633|716422.9|714422.9|37
1635923680000|2021-11-03 07:14:40|716448.2|714448.2|716379.1|714379.1|716467|714467|716367.3|714367.3|38
1635923690000|2021-11-03 07:14:50|716372.4|714372.4|716410.2|714410.2|716441.2|714441.2|716372.4|714372.4|35
1635923700000|2021-11-03 07:15:00|716400.9|714400.9|716271.4|714271.4|716400.9|714400.9|716248.4|714248.4|40
1635923710000|2021-11-03 07:15:10|716272.6|714272.6|716240.9|714240.9|716302.2|714302.2|716240.9|714240.9|33
1635923720000|2021-11-03 07:15:20|716251.2|714251.2|716274.7|714274.7|716297.3|714297.3|716248.7|714248.7|34
1635923730000|2021-11-03 07:15:30|716275.5|714275.5|716398.4|714398.4|716400.4|714400.4|716275.5|714275.5|37
1635923740000|2021-11-03 07:15:40|716398|714398|716310.7|714310.7|716402.2|714402.2|716279.8|714279.8|36
1635923750000|2021-11-03 07:15:50|716312.2|714312.2|716259.8|714259.8|716312.2|714312.2|716241.9|714241.9|35
1635923760000|2021-11-03 07:16:00|716264|714264|716353.3|714353.3|716353.3|714353.3|716249.3|714249.3|38
1635923770000|2021-11-03 07:16:10|716347.2|714347.2|716356.3|714356.3|716419.5|714419.5|716332.8|714332.8|35
1635923780000|2021-11-03 07:16:20|716356.8|714356.8|716363.4|714363.4|716434.4|714434.4|716356.2|714356.2|33
1635923790000|2021-11-03 07:16:30|716354.1|714354.1|716384|714384|716410.1|714410.1|716314.5|714314.5|34
1635923800000|2021-11-03 07:16:40|715882.9|714882.9|715888.1|714888.1|715888.1|714888.1|715880.4|714880.4|10
1635923810000|2021-11-03 07:16:50|715883.6|714883.6|716382|714382|716385.9|714883.6|715883|714381.2|18
1635923820000|2021-11-03 07:17:00|716384.9|714384.9|716319.7|714319.7|716384.9|714384.9|716308.3|714308.3|32
1635923830000|2021-11-03 07:17:10|716305.2|714305.2|716359.2|714359.2|716375|714375|716289.5|714289.5|33
1635923840000|2021-11-03 07:17:20|716358.9|714358.9|716277.1|714277.1|716365.4|714365.4|716240.5|714240.5|31
1635923850000|2021-11-03 07:17:30|716276.8|714276.8|716263.7|714263.7|716276.8|714276.8|716232|714232|39
1635923860000|2021-11-03 07:17:40|716263.9|714263.9|716233.9|714233.9|716263.9|714263.9|716203.8|714203.8|31
1635923870000|2021-11-03 07:17:50|716234.5|714234.5|716228.5|714228.5|716234.5|714234.5|716225.8|714225.8|28
1635923880000|2021-11-03 07:18:00|716210.7|714210.7|716294.2|714294.2|716294.2|714294.2|716210.7|714210.7|32
1635923890000|2021-11-03 07:18:10|716285.8|714285.8|716271.3|714271.3|716319.7|714319.7|716268.1|714268.1|32
1635923900000|2021-11-03 07:18:20|716273.3|714273.3|716208.9|714208.9|716283.1|714283.1|716205.8|714205.8|32
1635923910000|2021-11-03 07:18:30|716172.7|714172.7|716097.9|714097.9|716187|714187|716067.5|714067.5|40
1635923920000|2021-11-03 07:18:40|716112.5|714112.5|716179.1|714179.1|716252.8|714252.8|716101.3|714101.3|34
1635923930000|2021-11-03 07:18:50|716174.4|714174.4|716168.8|714168.8|716174.5|714174.5|716162.6|714162.6|25
1635923940000|2021-11-03 07:19:00|716127.1|714127.1|715953.6|713953.6|716127.1|714127.1|715856.8|713856.8|40
1635923950000|2021-11-03 07:19:10|715962.3|713962.3|715948|713948|715979.2|713979.2|715922.4|713922.4|38
1635923960000|2021-11-03 07:19:20|715940.7|713940.7|715952|713952|715952|713952|715909.8|713909.8|37
1635923970000|2021-11-03 07:19:30|715959.3|713959.3|715841.8|713841.8|715992.8|713992.8|715841.8|713841.8|28
1635923980000|2021-11-03 07:19:40|715841.7|713841.7|715769.5|713769.5|715852.5|713852.5|715767.1|713767.1|37
1635923990000|2021-11-03 07:19:50|715770.6|713770.6|715808.9|713808.9|715833.9|713833.9|715770.6|713770.6|36
1635924000000|2021-11-03 07:20:00|715809.7|713809.7|715683.7|713683.7|715809.7|713809.7|715650.9|713650.9|40
1635924010000|2021-11-03 07:20:10|715675.5|713675.5|715672|713672|715712.8|713712.8|715609.2|713609.2|37
1635924020000|2021-11-03 07:20:20|715667.8|713667.8|715812.3|713812.3|715861.1|713861.1|715656|713656|38
1635924030000|2021-11-03 07:20:30|715814.7|713814.7|715759|713759|715826.4|713826.4|715727.1|713727.1|37
1635924040000|2021-11-03 07:20:40|715774.1|713774.1|715756.2|713756.2|715814.7|713814.7|715745.4|713745.4|38
1635924050000|2021-11-03 07:20:50|715751.1|713751.1|715728.6|713728.6|715758.3|713758.3|715703.1|713703.1|35
1635924060000|2021-11-03 07:21:00|715720.6|713720.6|715635.3|713635.3|715721.8|713721.8|715635.3|713635.3|35
1635924070000|2021-11-03 07:21:10|715635.7|713635.7|715623.1|713623.1|715647.1|713647.1|715619.1|713619.1|36
1635924080000|2021-11-03 07:21:20|715623.2|713623.2|715595.2|713595.2|715625.5|713625.5|715567.7|713567.7|38
1635924090000|2021-11-03 07:21:30|715599.4|713599.4|715535.1|713535.1|715610.5|713610.5|715527.1|713527.1|34
1635924100000|2021-11-03 07:21:40|715539.5|713539.5|715526.9|713526.9|715553.8|714043.4|715038.9|713524.8|31
1635924110000|2021-11-03 07:21:50|715532.2|713532.2|715531.1|713531.1|715532.2|713532.2|715520.7|713520.7|25
1635924120000|2021-11-03 07:22:00|715531.4|713531.4|715517.2|713517.2|715538.5|713538.5|715517.2|713517.2|20
1635924130000|2021-11-03 07:22:10|715518.1|713518.1|715518.9|713518.9|715524.2|713524.2|715516.6|713516.6|23
1635924140000|2021-11-03 07:22:20|715519.2|713519.2|715539.1|713539.1|715555.6|713555.6|715517.5|713517.5|22
1635924150000|2021-11-03 07:22:30|715541.3|713541.3|715772.4|713772.4|715773.8|713773.8|715541.3|713541.3|39
1635924160000|2021-11-03 07:22:40|715760.3|713760.3|715787|713787|715790.1|713790.1|715740.9|713740.9|38
1635924170000|2021-11-03 07:22:50|715773.2|713773.2|715885.9|713885.9|715952.5|713952.5|715773.2|713773.2|40
1635924180000|2021-11-03 07:23:00|715891.2|713891.2|715845.4|713845.4|715905.4|713905.4|715814.3|713814.3|33
1635924190000|2021-11-03 07:23:10|715833.9|713833.9|715849.4|713849.4|715849.4|713849.4|715816.9|713816.9|29
1635924200000|2021-11-03 07:23:20|715846.8|713846.8|715791.5|713791.5|715846.8|713846.8|715781.7|713781.7|26
1635924210000|2021-11-03 07:23:30|715801.5|713801.5|715805.2|713805.2|715826.3|713826.3|715791.2|713791.2|24
1635924220000|2021-11-03 07:23:40|715799.1|713799.1|715806.9|713806.9|715818.7|714297|715295.3|713787|28
1635924230000|2021-11-03 07:23:50|715304.3|714304.3|715798.9|713798.9|715817.1|714319.5|715302.1|713785.8|20
1635924240000|2021-11-03 07:24:00|715801|713801|715708|713708|715817.6|714303.1|715297.4|713704.3|21
1635924250000|2021-11-03 07:24:10|715717.6|713717.6|715717.6|713717.6|715721|714222|715221|713703.3|32
1635924260000|2021-11-03 07:24:20|715718.2|713718.2|715715.5|713715.5|715736.5|713736.5|715693.2|713693.2|21
1635924270000|2021-11-03 07:24:30|715706.5|713706.5|715734.1|713734.1|715758|713758|715703.2|713703.2|30
1635924280000|2021-11-03 07:24:40|715735.9|713735.9|715749.2|713749.2|715777|713777|715686.6|713686.6|34
1635924290000|2021-11-03 07:24:50|715760|713760|715781.7|713781.7|715800.2|713800.2|715752.1|713752.1|29
1635924300000|2021-11-03 07:25:00|715779.7|713779.7|715769.8|713769.8|715788.3|713788.3|715764.4|713764.4|27
1635924310000|2021-11-03 07:25:10|715763.7|713763.7|715749.8|713749.8|715770.2|713770.2|715748.2|713748.2|27
1635924320000|2021-11-03 07:25:20|715773.1|713773.1|715760.8|713760.8|715781.5|713781.5|715741|713741|29
1635924330000|2021-11-03 07:25:30|715747.9|713747.9|715783.1|713783.1|715798.7|714251.3|715251.3|713731.6|32
1635924340000|2021-11-03 07:25:40|715795.8|713795.8|715731|713731|715804.1|714298.8|715295|713731|28
1635924350000|2021-11-03 07:25:50|715743.7|713743.7|715785.9|713785.9|715786.5|713786.5|715743.7|713743.7|24
1635924360000|2021-11-03 07:26:00|715783.9|713783.9|715816.3|713816.3|715816.3|714315.2|715267.4|713748.3|32
1635924370000|2021-11-03 07:26:10|715317.4|714317.4|715776.7|713776.7|715805.3|714317.4|715272.8|713756.8|36
1635924380000|2021-11-03 07:26:20|715781.6|713781.6|715802.1|713802.1|715816.4|714259.5|715259.5|713751.5|30
1635924390000|2021-11-03 07:26:30|715814|713814|715805.3|713805.3|715858.6|713858.6|715760|713760|36
1635924400000|2021-11-03 07:26:40|715785.3|713785.3|715887.4|713887.4|715888.9|714373.5|715373.5|713785.3|40
1635924410000|2021-11-03 07:26:50|715875.2|713875.2|715965.9|713965.9|716037.1|714498.8|715464.2|713875.2|36
1635924420000|2021-11-03 07:27:00|715951.3|713951.3|715984.8|713984.8|716078|714516.1|715516.1|713932|40
1635924430000|2021-11-03 07:27:10|715982.6|713982.6|715973.3|713973.3|715992.1|714479.3|715479.3|713955.8|35
1635924440000|2021-11-03 07:27:20|715975.2|713975.2|716045.6|714045.6|716063.8|714063.8|715975.2|713975.2|37
1635924450000|2021-11-03 07:27:30|716042.7|714042.7|716054.4|714054.4|716075.1|714075.1|716036|714036|35
1635924460000|2021-11-03 07:27:40|716070.4|714070.4|716115.1|714115.1|716122.4|714122.4|716069.8|714069.8|38
1635924470000|2021-11-03 07:27:50|716134.9|714134.9|716135.1|714135.1|716136.6|714136.6|716115.6|714115.6|26
1635924480000|2021-11-03 07:28:00|716113.8|714113.8|716013.7|714013.7|716114.3|714114.3|716010.2|714010.2|30
1635924490000|2021-11-03 07:28:10|716052.9|714052.9|716062.1|714062.1|716076|714076|716045.5|714045.5|31
1635924500000|2021-11-03 07:28:20|716057|714057|716013|714013|716059.2|714526.9|715511.2|713971|31
1635924510000|2021-11-03 07:28:30|715971.5|713971.5|715972.1|713972.1|715997.5|713997.5|715960.3|713960.3|25
1635924520000|2021-11-03 07:28:40|715971.5|713971.5|715545.9|714545.9|716028.1|714545.9|715512.6|713971.5|26
1635924530000|2021-11-03 07:28:50|716058.6|714058.6|716053.4|714053.4|716059.7|714539.4|715539.4|714028.8|33
1635924540000|2021-11-03 07:29:00|716044.5|714044.5|715973.9|713973.9|716057|714489|715464.6|713966.5|38
1635924550000|2021-11-03 07:29:10|715971.8|713971.8|715920.3|713920.3|715978.2|714434.9|715434.8|713920.3|29
1635924560000|2021-11-03 07:29:20|715932.3|713932.3|715942.6|713942.6|715972|714434.3|715434.3|713919.6|35
1635924570000|2021-11-03 07:29:30|715934.2|713934.2|715936.5|713936.5|715964.2|713964.2|715922.2|713922.2|34
1635924580000|2021-11-03 07:29:40|715922.8|713922.8|715918.5|713918.5|715940.9|713940.9|715914.8|713914.8|27
1635924590000|2021-11-03 07:29:50|715903.8|713903.8|715980.1|713980.1|715991.7|714455.9|715442.4|713903.8|35
1635924600000|2021-11-03 07:30:00|715976|713976|715794.5|713794.5|715976|714357.7|715332.7|713766.8|39
1635924610000|2021-11-03 07:30:10|715793.7|713793.7|715629.7|713629.7|715815.2|714232.5|715152.2|713608.3|40
1635924620000|2021-11-03 07:30:20|715628.9|713628.9|715618.3|713618.3|715664.1|714140.4|715137.5|713618.3|36
1635924630000|2021-11-03 07:30:30|715620.3|713620.3|715661.9|713661.9|715662.1|713662.1|715619|713619|38
1635924640000|2021-11-03 07:30:40|715640.5|713640.5|715657.5|713657.5|715670.1|714143.1|715142.8|713611.1|33
1635924650000|2021-11-03 07:30:50|715653.6|713653.6|715156.6|714156.6|715686.7|714184.1|715154.1|713651.7|35
1635924660000|2021-11-03 07:31:00|715148.7|714148.7|715644|713644|715656.7|714154.3|715137.8|713627|36
1635924670000|2021-11-03 07:31:10|715626.1|713626.1|715668.8|713668.8|715676.6|714153.3|715141.8|713626.1|32
1635924680000|2021-11-03 07:31:20|715663.5|713663.5|715663.5|713663.5|715670.4|713670.4|715654.6|713654.6|36
1635924690000|2021-11-03 07:31:30|715661|713661|715660.8|713660.8|715678.8|713678.8|715652.3|713652.3|32
1635924700000|2021-11-03 07:31:40|715651.8|713651.8|715648.4|713648.4|715660.3|714130.9|715130.9|713620.1|35
1635924710000|2021-11-03 07:31:50|715651.7|713651.7|715646.5|713646.5|715667.4|714129.5|715129.5|713626.4|37
1635924720000|2021-11-03 07:32:00|715662.3|713662.3|715649.7|713649.7|715672|714154.6|715153.8|713647.5|37
1635924730000|2021-11-03 07:32:10|715654.3|713654.3|715637|713637|715656|713656|715616.1|713616.1|36
1635924740000|2021-11-03 07:32:20|715630.8|713630.8|715594.6|713594.6|715632.9|714090.2|715088|713576.8|30
1635924750000|2021-11-03 07:32:30|715600.8|713600.8|715093.7|714093.7|715654.1|714094.2|715093.5|713599.3|35
1635924760000|2021-11-03 07:32:40|715595.3|713595.3|715444.6|713444.6|715595.3|713989.9|714935.5|713428.4|36
1635924770000|2021-11-03 07:32:50|715436.5|713436.5|715550.9|713550.9|715578.5|713975.9|714975.9|713435|40
1635924780000|2021-11-03 07:33:00|715545.6|713545.6|715564.1|713564.1|715640.1|713640.1|715533|713533|38
1635924790000|2021-11-03 07:33:10|715552.4|713552.4|715114.7|714114.7|715611.4|714114.7|715072.7|713534.3|36
1635924800000|2021-11-03 07:33:20|715613.5|713613.5|715609.5|713609.5|715614|714106.9|715097.8|713596.1|32
1635924810000|2021-11-03 07:33:30|715604.5|713604.5|715614.7|713614.7|715632.2|714104.6|715104.6|713574.3|35
1635924820000|2021-11-03 07:33:40|715617.6|713617.6|715607.8|713607.8|715621.7|713621.7|715604.7|713604.7|35
1635924830000|2021-11-03 07:33:50|715607.4|713607.4|715597|713597|715611.3|713611.3|715597|713597|24
1635924840000|2021-11-03 07:34:00|715601.3|713601.3|715604.2|713604.2|715610.6|713610.6|715590.5|713590.5|23
1635924850000|2021-11-03 07:34:10|715604.1|713604.1|715602|713602|715614.5|713614.5|715599.9|713599.9|30
1635924860000|2021-11-03 07:34:20|715599.3|713599.3|715476.1|713476.1|715601.3|714012|715010.5|713470.1|28
1635924870000|2021-11-03 07:34:30|715481|713481|715476.9|713476.9|715482.1|714005.4|714999.2|713468.1|32
1635924880000|2021-11-03 07:34:40|715479|713479|715323.5|713323.5|715485.3|713832.9|714832.9|713297.7|37
1635924890000|2021-11-03 07:34:50|715334.2|713334.2|715319.3|713319.3|715342|713342|715314.9|713314.9|28
1635924900000|2021-11-03 07:35:00|714814.4|713814.4|715229.8|713229.8|715291.8|713814.4|714788.3|713224.3|32
1635924910000|2021-11-03 07:35:10|715232.9|713232.9|715258.2|713258.2|715272|713272|715223.7|713223.7|33
1635924920000|2021-11-03 07:35:20|715266.5|713266.5|715272.7|713272.7|715281.5|713281.5|715254.6|713254.6|31
1635924930000|2021-11-03 07:35:30|715275.7|713275.7|715262.4|713262.4|715278.6|713278.6|715260.6|713260.6|34
1635924940000|2021-11-03 07:35:40|715276.4|713276.4|715314.7|713314.7|715351|713351|715261.8|713261.8|32
1635924950000|2021-11-03 07:35:50|715325.5|713325.5|715439|713439|715439|713439|715322.1|713322.1|35
1635924960000|2021-11-03 07:36:00|715431.1|713431.1|715485|713485|715485|713887.5|714887.5|713331.4|38
1635924970000|2021-11-03 07:36:10|715493.1|713493.1|715600.1|713600.1|715601.5|713601.5|715493.1|713493.1|39
1635924980000|2021-11-03 07:36:20|715587.7|713587.7|715059.9|714059.9|715595.9|714059.9|715050.5|713533.9|33
1635924990000|2021-11-03 07:36:30|715560.2|713560.2|715468.8|713468.8|715560.2|714059.5|715059.5|713466.3|35
1635925000000|2021-11-03 07:36:40|715482|713482|715451.5|713451.5|715482|713482|715439.6|713439.6|34
1635925010000|2021-11-03 07:36:50|715439.7|713439.7|715450.4|713450.4|715455.2|713455.2|715436.8|713436.8|28
1635925020000|2021-11-03 07:37:00|715446.4|713446.4|715412.2|713412.2|715446.9|713912.2|714910.9|713410.9|29
1635925030000|2021-11-03 07:37:10|715413|713413|715412.6|713412.6|715425.8|713425.8|715411.1|713411.1|28
1635925040000|2021-11-03 07:37:20|715421.3|713421.3|715421.5|713421.5|715434.6|713434.6|715411|713411|28
1635925050000|2021-11-03 07:37:30|715415.8|713415.8|715494.9|713494.9|715495.5|713992.3|714955.5|713410.7|31
1635925060000|2021-11-03 07:37:40|715495|713495|715562.5|713562.5|715562.5|713562.5|715465.6|713465.6|28
1635925070000|2021-11-03 07:37:50|715560.9|713560.9|715609.5|713609.5|715618.3|714130.3|715106|713550.1|33
1635925080000|2021-11-03 07:38:00|715613.2|713613.2|715627.9|713627.9|715633|713633|715604.1|713604.1|29
1635925090000|2021-11-03 07:38:10|715613.9|713613.9|715617|713617|715635.4|713635.4|715609.6|713609.6|35
1635925100000|2021-11-03 07:38:20|715617.7|713617.7|715615.1|713615.1|715623.2|713623.2|715610.7|713610.7|34
1635925110000|2021-11-03 07:38:30|715621|713621|715635.2|713635.2|715635.2|713635.2|715615.8|713615.8|27
1635925120000|2021-11-03 07:38:40|715635.7|713635.7|715140.3|714140.3|715663.4|714145.3|715140.3|713626.3|32
1635925130000|2021-11-03 07:38:50|715142.6|714142.6|715663.5|713663.5|715666.8|714144|715137.6|713641.2|32
1635925140000|2021-11-03 07:39:00|715663.7|713663.7|715661|713661|715663.8|714148.9|715093.1|713589.5|32
1635925150000|2021-11-03 07:39:10|715664.3|713664.3|715665.6|713665.6|715672.5|713672.5|715658.2|713658.2|30
1635925160000|2021-11-03 07:39:20|715661.3|713661.3|715672.5|713672.5|715684.5|713684.5|715618.1|713618.1|28
1635925170000|2021-11-03 07:39:30|715670.4|713670.4|715659.8|713659.8|715672.3|713672.3|715659.8|713659.8|26
1635925180000|2021-11-03 07:39:40|715659.5|713659.5|715663.9|713663.9|715667.7|713667.7|715656.1|713656.1|29
1635925190000|2021-11-03 07:39:50|715169.2|714169.2|715161.9|714161.9|715674.3|714173.2|715161.9|713667.4|38
1635925200000|2021-11-03 07:40:00|715165.4|714165.4|715622.2|713622.2|715661.6|714165.4|715165.4|713622.2|33
1635925210000|2021-11-03 07:40:10|715621|713621|715584.6|713584.6|715641.8|713641.8|715583.1|713583.1|34
1635925220000|2021-11-03 07:40:20|715590.7|713590.7|715637.9|713637.9|715653.6|713653.6|715580.8|713580.8|35
1635925230000|2021-11-03 07:40:30|715637.7|713637.7|715659.7|713659.7|715666.6|714169.9|715150.5|713635.3|37
1635925240000|2021-11-03 07:40:40|715664.5|713664.5|715640|713640|715667.9|714164.7|715151.8|713629.7|38
1635925250000|2021-11-03 07:40:50|715624.8|713624.8|715614.1|713614.1|715643.3|714089.4|715083.2|713583|39
1635925260000|2021-11-03 07:41:00|715617.2|713617.2|715642.8|713642.8|715645.6|714140.2|715124.1|713610.2|30
1635925270000|2021-11-03 07:41:10|715655.7|713655.7|715175.2|714175.2|715666.8|714175.2|715134.5|713632.5|33
1635925280000|2021-11-03 07:41:20|715172.7|714172.7|715725.7|713725.7|715732.1|714205|715172.7|713719.4|40
1635925290000|2021-11-03 07:41:30|715723.3|713723.3|715778.5|713778.5|715780.4|713780.4|715723.3|713723.3|35
1635925300000|2021-11-03 07:41:40|715785.7|713785.7|715834.6|713834.6|715852.2|714294.9|715284.6|713784.4|35
1635925310000|2021-11-03 07:41:50|715831.3|713831.3|715863.7|713863.7|715883.4|714382.2|715362.9|713823.6|33
1635925320000|2021-11-03 07:42:00|715865|713865|715959.8|713959.8|715962.4|714417.6|715361.8|713865|34
1635925330000|2021-11-03 07:42:10|715962.7|713962.7|715448.5|714448.5|715984.2|714497.8|715433.3|713931.2|38
1635925340000|2021-11-03 07:42:20|715458.8|714458.8|715520.8|714520.8|715973.8|714537.4|715455.1|713954.5|31
1635925350000|2021-11-03 07:42:30|715530.5|714530.5|715480.5|714480.5|716065.1|714569.1|715480.5|713971.4|36
1635925360000|2021-11-03 07:42:40|715485.5|714485.5|715944.6|713944.6|715997.2|714501.8|715435.5|713944.6|32
1635925370000|2021-11-03 07:42:50|715942.9|713942.9|715963.4|713963.4|715974.5|713974.5|715942.9|713942.9|25
1635925380000|2021-11-03 07:43:00|715962.1|713962.1|716031.5|714031.5|716070.9|714534.8|715470.2|713962.1|38
1635925390000|2021-11-03 07:43:10|716044|714044|715456.6|714456.6|716044|714509.1|715456.6|713970.4|27
1635925400000|2021-11-03 07:43:20|715450.5|714450.5|716006.2|714006.2|716014.2|714506.4|715450.5|713970.8|28
1635925410000|2021-11-03 07:43:30|716003|714003|716005.4|714005.4|716018.3|714489.6|715479.8|713986.7|34
1635925420000|2021-11-03 07:43:40|715997.2|713997.2|715977.4|713977.4|716000.3|714470.6|715458.3|713968.1|33
1635925430000|2021-11-03 07:43:50|715985.6|713985.6|715936.5|713936.5|715985.6|714450.1|715428.3|713931.6|34
1635925440000|2021-11-03 07:44:00|715932.9|713932.9|715950.6|713950.6|715961.1|713961.1|715931|713931|32
1635925450000|2021-11-03 07:44:10|715950.3|713950.3|715950|713950|715950.3|713950.3|715936.6|713936.6|27
1635925460000|2021-11-03 07:44:20|715949|713949|715581|714581|716084.7|714581|715581|713944.4|25
1635925470000|2021-11-03 07:44:30|716087.6|714087.6|716093|714093|716142.8|714142.8|716081.5|714081.5|34
1635925480000|2021-11-03 07:44:40|716085.3|714085.3|716124.9|714124.9|716134.4|714612.1|715612.1|714085.3|35
1635925490000|2021-11-03 07:44:50|716125.2|714125.2|716073.5|714073.5|716129|714129|716073|714073|26
1635925500000|2021-11-03 07:45:00|716075.5|714075.5|716042.5|714042.5|716075.5|714075.5|716038.9|714038.9|39
1635925510000|2021-11-03 07:45:10|716043.2|714043.2|716073.7|714073.7|716084.8|714084.8|716038|714038|29
1635925520000|2021-11-03 07:45:20|716083.4|714083.4|716055.2|714055.2|716095|714095|716046.7|714046.7|32
1635925530000|2021-11-03 07:45:30|716078.2|714078.2|715990.5|713990.5|716078.2|714078.2|715962|713962|32
1635925540000|2021-11-03 07:45:40|715988.8|713988.8|716021.1|714021.1|716035.6|714035.6|715978.8|713978.8|27
1635925550000|2021-11-03 07:45:50|716018.5|714018.5|715509.5|714509.5|716018.5|714513|715504.5|713967.1|22
1635925560000|2021-11-03 07:46:00|715504|714504|715492|714492|715509.5|714509.5|715488|714488|17
1635925570000|2021-11-03 07:46:10|715490.5|714490.5|715848.2|713848.2|715953.7|714490.5|715350.2|713844.9|33
1635925580000|2021-11-03 07:46:20|715839.2|713839.2|715819.2|713819.2|715890.1|714379.3|715313.3|713805.7|34
1635925590000|2021-11-03 07:46:30|715818.2|713818.2|715818|713818|715865.7|714356.3|715340.5|713808.2|29
1635925600000|2021-11-03 07:46:40|715817.7|713817.7|715800.9|713800.9|715836.3|713836.3|715794.4|713794.4|22
1635925610000|2021-11-03 07:46:50|715803.1|713803.1|715820.8|713820.8|715842.6|713842.6|715800.9|713800.9|33
1635925620000|2021-11-03 07:47:00|715809.5|713809.5|715738|713738|715828|714313.7|715313.7|713724.9|30
1635925630000|2021-11-03 07:47:10|715737.8|713737.8|715718.5|713718.5|715788.5|713788.5|715718.5|713718.5|36
1635925640000|2021-11-03 07:47:20|715715.2|713715.2|715722.1|713722.1|715750.1|714230.5|715230.5|713715.2|22
1635925650000|2021-11-03 07:47:30|715719.9|713719.9|715724.5|713724.5|715726.9|713726.9|715719.6|713719.6|18
1635925660000|2021-11-03 07:47:40|715718.6|713718.6|715735.5|713735.5|715740.3|713740.3|715716.1|713716.1|22
1635925670000|2021-11-03 07:47:50|715734.6|713734.6|715681.2|713681.2|715740.9|714197|715178.4|713673.7|26
1635925680000|2021-11-03 07:48:00|715184.7|714184.7|715590.2|713590.2|715672.3|714184.7|715101.6|713590.2|29
1635925690000|2021-11-03 07:48:10|715607.9|713607.9|715606.3|713606.3|715608.9|713608.9|715590.6|713590.6|28
1635925700000|2021-11-03 07:48:20|715605.2|713605.2|715634.8|713634.8|715652.8|713652.8|715590.2|713590.2|22
1635925710000|2021-11-03 07:48:30|715147|714147|715698.2|713698.2|715714.6|714147|715146.6|713642.4|28
1635925720000|2021-11-03 07:48:40|715702.8|713702.8|715721.3|713721.3|715743.4|713743.4|715686.1|713686.1|25
1635925730000|2021-11-03 07:48:50|715722.8|713722.8|715736.9|713736.9|715737.9|713737.9|715720.6|713720.6|25
1635925740000|2021-11-03 07:49:00|715738.1|713738.1|715820|713820|715826.2|713826.2|715727.1|713727.1|30
1635925750000|2021-11-03 07:49:10|715828.4|713828.4|715836.5|713836.5|715855.6|714360.8|715351.5|713805.7|33
1635925760000|2021-11-03 07:49:20|715948|713948|715405.6|714405.6|715948|714435|715375|713849|36
1635925770000|2021-11-03 07:49:30|715891.4|713891.4|715817|713817|715924.2|714422.9|715393|713815|31
1635925780000|2021-11-03 07:49:40|715819.5|713819.5|715802.2|713802.2|715833.3|713833.3|715772|713772|30
1635925790000|2021-11-03 07:49:50|715779.7|713779.7|715734|713734|715798.3|713798.3|715734|713734|33
1635925800000|2021-11-03 07:50:00|715722|713722|715744.7|713744.7|715744.7|714233.9|715233.9|713721.3|31
1635925810000|2021-11-03 07:50:10|715743.2|713743.2|715743.2|713743.2|715766.3|714246.6|715246.4|713736|27
1635925820000|2021-11-03 07:50:20|715254.5|714254.5|715731.4|713731.4|715750.5|714254.5|715254.5|713726|20
1635925830000|2021-11-03 07:50:30|715736.7|713736.7|715719.4|713719.4|715740.8|713740.8|715712.1|713712.1|22
1635925840000|2021-11-03 07:50:40|715718.8|713718.8|715749|713749|715764.6|713764.6|715709.2|713709.2|23
1635925850000|2021-11-03 07:50:50|715756|713756|715714|713714|715765.9|714255.5|715250.5|713714|24
1635925860000|2021-11-03 07:51:00|715726|713726|715747.7|713747.7|715755.8|714245.5|715243.6|713711.4|27
1635925870000|2021-11-03 07:51:10|715746.6|713746.6|715756.5|713756.5|715761.8|713761.8|715744.3|713744.3|21
1635925880000|2021-11-03 07:51:20|715757.5|713757.5|715733.6|713733.6|715759.7|713759.7|715731.7|713731.7|28
1635925890000|2021-11-03 07:51:30|715743.2|713743.2|715742|713742|715743.9|714243.8|715233.8|713714.2|27
1635925900000|2021-11-03 07:51:40|715730.9|713730.9|715735.6|713735.6|715741.6|713741.6|715721.5|713721.5|25
1635925910000|2021-11-03 07:51:50|715737.7|713737.7|715733.1|713733.1|715738.9|713738.9|715720.7|713720.7|25
1635925920000|2021-11-03 07:52:00|715734|713734|715765.9|713765.9|715776.6|714267.3|715253.6|713734|28
1635925930000|2021-11-03 07:52:10|715763.9|713763.9|715241.2|714241.2|715765.5|714242.5|715241.2|713724.6|21
1635925940000|2021-11-03 07:52:20|715241.6|714241.6|715772.9|713772.9|715788.5|714280.2|715241.2|713728.1|21
1635925950000|2021-11-03 07:52:30|715276.2|714276.2|715766.2|713766.2|715770.1|714277.4|715270.2|713759.3|24
1635925960000|2021-11-03 07:52:40|715765.8|713765.8|715739.3|713739.3|715768.8|714251|715251|713728|28
1635925970000|2021-11-03 07:52:50|715739|713739|715738.6|713738.6|715740.2|713740.2|715735.4|713735.4|22
1635925980000|2021-11-03 07:53:00|715759.8|713759.8|715240.5|714240.5|715770.6|714271.3|715240.5|713738.7|25
1635925990000|2021-11-03 07:53:10|715726.5|713726.5|715211.1|714211.1|715736.6|714211.1|715211.1|713702.4|22
1635926000000|2021-11-03 07:53:20|715210.9|714210.9|715700|713700|715716.1|714210.9|715200.8|713690.5|22
1635926010000|2021-11-03 07:53:30|715676.1|713676.1|715692.8|713692.8|715700.2|713700.2|715670.6|713670.6|32
1635926020000|2021-11-03 07:53:40|715688.9|713688.9|715686.3|713686.3|715707.2|714199.3|715181.6|713674.7|25
1635926030000|2021-11-03 07:53:50|715189.5|714189.5|715730.8|713730.8|715739.3|714241.6|715189.5|713680.7|28
1635926040000|2021-11-03 07:54:00|715729.8|713729.8|715740.5|713740.5|715749.6|714247.4|715243.4|713725.6|31
1635926050000|2021-11-03 07:54:10|715738.6|713738.6|715280.5|714280.5|715758.2|714280.5|715242.3|713734.5|25
1635926060000|2021-11-03 07:54:20|715278.1|714278.1|715915.1|713915.1|715915.1|714409.2|715267.6|713769.1|36
1635926070000|2021-11-03 07:54:30|715911.2|713911.2|715862.1|713862.1|715911.2|714391.9|715381.5|713862.1|31
1635926080000|2021-11-03 07:54:40|715875.5|713875.5|715909.3|713909.3|715919.6|714422.6|715393|713872.6|32
1635926090000|2021-11-03 07:54:50|715414.8|714414.8|715500.5|714500.5|715990.6|714503.3|715414.8|713912.4|33
1635926100000|2021-11-03 07:55:00|716003.9|714003.9|715967|713967|716009.5|714508.2|715469.7|713964|34
1635926110000|2021-11-03 07:55:10|715973|713973|715968.8|713968.8|715998.1|714487.4|715468.6|713962.4|34
1635926120000|2021-11-03 07:55:20|715964.3|713964.3|715458.5|714458.5|715979.2|714483|715448.6|713934.3|33
1635926130000|2021-11-03 07:55:30|715952|713952|715995.2|713995.2|716000.2|714503.5|715454.2|713947|28
1635926140000|2021-11-03 07:55:40|715499.7|714499.7|715501.5|714501.5|716010.9|714513.6|715496|713991.1|25
1635926150000|2021-11-03 07:55:50|715953.9|713953.9|715510.1|714510.1|716014.7|714512|715467.8|713937.8|36
1635926160000|2021-11-03 07:56:00|716007.7|714007.7|715496.2|714496.2|716007.7|714499.9|715482.2|713972.7|30
1635926170000|2021-11-03 07:56:10|715989.7|713989.7|716040.6|714040.6|716046.2|714549.4|715494|713988.9|31
1635926180000|2021-11-03 07:56:20|716043.1|714043.1|715451.7|714451.7|716069|714575|715449.7|713938.4|35
1635926190000|2021-11-03 07:56:30|715449.3|714449.3|715906.5|713906.5|715952.6|714453.2|715442|713878.2|23
1635926200000|2021-11-03 07:56:40|715907.2|713907.2|715923.1|713923.1|715928.2|714420.6|715408.5|713901.3|29
1635926210000|2021-11-03 07:56:50|715924.4|713924.4|715949.3|713949.3|715976.5|714470.5|715455.6|713915.8|26
1635926220000|2021-11-03 07:57:00|715952.8|713952.8|715459.1|714459.1|715954.1|714459.8|715394.8|713883.5|35
1635926230000|2021-11-03 07:57:10|715458.5|714458.5|715945.2|713945.2|715967.6|714458.5|715453.2|713908.9|33
1635926240000|2021-11-03 07:57:20|715940.7|713940.7|715461.9|714461.9|715945.9|714461.9|715443.4|713914.8|32
1635926250000|2021-11-03 07:57:30|715962.7|713962.7|715481.5|714481.5|716011.8|714515|715468.1|713962.7|34
1635926260000|2021-11-03 07:57:40|715468.6|714468.6|715892.2|713892.2|715906|714474.1|715405.2|713888.2|26
1635926270000|2021-11-03 07:57:50|715897.2|713897.2|715886.8|713886.8|715926.5|714409.9|715409.9|713877.9|30
1635926280000|2021-11-03 07:58:00|715890.1|713890.1|715880.2|713880.2|715890.1|713890.1|715864.1|713864.1|27
1635926290000|2021-11-03 07:58:10|715879.9|713879.9|715896.4|713896.4|715901.6|714359.4|715349.6|713829|29
1635926300000|2021-11-03 07:58:20|715897.1|713897.1|715942.6|713942.6|715942.6|713942.6|715895|713895|29
1635926310000|2021-11-03 07:58:30|715932.3|713932.3|715434|714434|715956.4|714434|715415.5|713922|24
1635926320000|2021-11-03 07:58:40|715426.8|714426.8|715418.8|714418.8|715925.8|714432.7|715418.4|713915.7|30
1635926330000|2021-11-03 07:58:50|715919.2|713919.2|715920.7|713920.7|715922.1|714410|715410|713910|31
1635926340000|2021-11-03 07:59:00|715918.4|713918.4|715888.9|713888.9|715918.4|714392.4|715375.5|713871.9|22
1635926350000|2021-11-03 07:59:10|715886.8|713886.8|715393.4|714393.4|715895.2|714395.4|715327.2|713819.2|25
1635926360000|2021-11-03 07:59:20|715884.7|713884.7|715415.5|714415.5|715912|714415.5|715384|713863.3|30
1635926370000|2021-11-03 07:59:30|715411.9|714411.9|715764.3|713764.3|715922|714412.5|715267.5|713746|31
1635926380000|2021-11-03 07:59:40|715762.3|713762.3|715833.8|713833.8|715843.9|714312.1|715285.1|713762.3|32
1635926390000|2021-11-03 07:59:50|715832.2|713832.2|715884.2|713884.2|715884.2|713884.2|715831.9|713831.9|32
1635926400000|2021-11-03 08:00:00|715881.7|713881.7|715751.9|713751.9|715897.7|714294.9|715278.2|713738|40
1635926410000|2021-11-03 08:00:10|715755.4|713755.4|715201.6|714201.6|715779|714206.7|715199.3|713698.2|36
1635926420000|2021-11-03 08:00:20|715202.6|714202.6|715715.6|713715.6|715725|714214.1|715202.6|713700.3|35
1635926430000|2021-11-03 08:00:30|715715.1|713715.1|715753|713753|715753|714212.6|715207.5|713709.9|36
1635926440000|2021-11-03 08:00:40|715754|713754|715812.2|713812.2|715820.1|713820.1|715714.3|713714.3|36
1635926450000|2021-11-03 08:00:50|715807.9|713807.9|715865.1|713865.1|715880|713880|715803.6|713803.6|32
1635926460000|2021-11-03 08:01:00|715865|713865|715816.8|713816.8|715865.5|713865.5|715810.2|713810.2|37
1635926470000|2021-11-03 08:01:10|715817|713817|715951|713951|715956.9|713956.9|715816.2|713816.2|31
1635926480000|2021-11-03 08:01:20|715951.8|713951.8|715958|713958|715966.2|713966.2|715950.9|713950.9|31
1635926490000|2021-11-03 08:01:30|715958.2|713958.2|716001.2|714001.2|716009.3|714009.3|715958.2|713958.2|33
1635926500000|2021-11-03 08:01:40|716008.7|714008.7|716090.5|714090.5|716103.3|714575.5|715575.1|714007.5|37
1635926510000|2021-11-03 08:01:50|716113.1|714113.1|716151.1|714151.1|716151.1|714151.1|716070.5|714070.5|35
1635926520000|2021-11-03 08:02:00|716138.7|714138.7|715726.1|714726.1|716237.3|714731.9|715631|714134|32
1635926530000|2021-11-03 08:02:10|716196.3|714196.3|716148.5|714148.5|716214.6|714691.8|715628.1|714132.1|37
1635926540000|2021-11-03 08:02:20|716150.4|714150.4|716111.6|714111.6|716150.4|714150.4|716085.2|714085.2|27
1635926550000|2021-11-03 08:02:30|716111.4|714111.4|716116.8|714116.8|716116.8|714116.8|716107.3|714107.3|18
1635926560000|2021-11-03 08:02:40|716116.1|714116.1|716114.1|714114.1|716124.1|714124.1|716088.4|714088.4|25
1635926570000|2021-11-03 08:02:50|716111.2|714111.2|716101.3|714101.3|716111.2|714111.2|716093.3|714093.3|28
1635926580000|2021-11-03 08:03:00|716103.7|714103.7|715925.5|713925.5|716103.8|714547.2|715411.2|713913.6|38
1635926590000|2021-11-03 08:03:10|715927.8|713927.8|715819|713819|715935|714433.4|715336.8|713819|34
1635926600000|2021-11-03 08:03:20|715822.9|713822.9|715857.9|713857.9|715870.1|714314.5|715314.5|713806.7|31
1635926610000|2021-11-03 08:03:30|715858.4|713858.4|715809.3|713809.3|715861.6|713861.6|715809.3|713809.3|26
1635926620000|2021-11-03 08:03:40|715813.2|713813.2|715809.3|713809.3|715818.6|714310.5|715310.5|713799.7|30
1635926630000|2021-11-03 08:03:50|715262.1|714262.1|715616.3|713616.3|715759.8|714262.1|715141.1|713616.3|34
1635926640000|2021-11-03 08:04:00|715611.4|713611.4|715525.8|713525.8|715611.7|714024.9|715005.1|713499.5|29
1635926650000|2021-11-03 08:04:10|715527.6|713527.6|715022.4|714022.4|715529.7|714023.6|715020|713519.4|26
1635926660000|2021-11-03 08:04:20|715022.3|714022.3|715451.7|713451.7|715516|714029.1|714955.8|713449.3|30
1635926670000|2021-11-03 08:04:30|715448.9|713448.9|715452.2|713452.2|715453.6|713959.5|714920.5|713414.1|35
1635926680000|2021-11-03 08:04:40|715454|713454|714885.5|713885.5|715454|713895.5|714867.5|713323.9|29
1635926690000|2021-11-03 08:04:50|714882.9|713882.9|714884|713884|715391.7|713893.7|714882.3|713387|28
1635926700000|2021-11-03 08:05:00|714886.1|713886.1|714884.4|713884.4|715391|713887.3|714881|713384|29
1635926710000|2021-11-03 08:05:10|714885|713885|714945.2|713945.2|715441.2|713945.2|714885|713441.2|18
1635926720000|2021-11-03 08:05:20|714943.3|713943.3|715452.5|713452.5|715461.9|713951.2|714943.3|713439.1|32
1635926730000|2021-11-03 08:05:30|715460.5|713460.5|715450.3|713450.3|715471.4|713971.2|714910.4|713404.5|37
1635926740000|2021-11-03 08:05:40|715442.9|713442.9|715429.7|713429.7|715453.8|713937|714937|713412.7|36
1635926750000|2021-11-03 08:05:50|715424.5|713424.5|715413.7|713413.7|715426.1|713915.9|714908.3|713413.7|29
1635926760000|2021-11-03 08:06:00|715413.4|713413.4|715408.1|713408.1|715416.3|713416.3|715404.7|713404.7|23
1635926770000|2021-11-03 08:06:10|715407.5|713407.5|715466.6|713466.6|715519|713946.7|714946.7|713407.5|37
1635926780000|2021-11-03 08:06:20|715459.1|713459.1|715403.6|713403.6|715470|713966.9|714951.8|713387.1|33
1635926790000|2021-11-03 08:06:30|715407.5|713407.5|715399.9|713399.9|715415.8|713415.8|715397.3|713397.3|23
1635926800000|2021-11-03 08:06:40|715400|713400|715382|713382|715415.2|713885|714880.5|713372.9|28
1635926810000|2021-11-03 08:06:50|715383.6|713383.6|715337.6|713337.6|715383.6|713383.6|715337.3|713337.3|24
1635926820000|2021-11-03 08:07:00|715342.1|713342.1|714833.5|713833.5|715342.6|713862.9|714831.6|713328.2|26
1635926830000|2021-11-03 08:07:10|714834.4|713834.4|714978.8|712978.8|715333.7|713834.4|714572.4|712955.9|29
1635926840000|2021-11-03 08:07:20|714996.5|712996.5|714385.5|713385.5|715002|713462.5|714373.6|712868.3|38
1635926850000|2021-11-03 08:07:30|714386.7|713386.7|714731.9|712731.9|714882.4|713386.7|714375.8|712731.9|36
1635926860000|2021-11-03 08:07:40|714696.7|712696.7|714840.5|712840.5|714840.5|712840.5|714696.7|712696.7|38
1635926870000|2021-11-03 08:07:50|714838.5|712838.5|714812.7|712812.7|714856.2|713363.8|714359.4|712797.1|39
1635926880000|2021-11-03 08:08:00|714822.5|712822.5|714610.2|712610.2|714824.7|713252.3|714249.3|712610.2|37
1635926890000|2021-11-03 08:08:10|714603.9|712603.9|714770|712770|714789.6|713255.2|714251|712603.9|39
1635926900000|2021-11-03 08:08:20|714779.2|712779.2|714768.4|712768.4|714834.6|713270.5|714270.5|712752|30
1635926910000|2021-11-03 08:08:30|714769.1|712769.1|714758.7|712758.7|714781.5|712781.5|714756.6|712756.6|24
1635926920000|2021-11-03 08:08:40|714757.7|712757.7|714757.4|712757.4|714764.7|712764.7|714754.5|712754.5|17
1635926930000|2021-11-03 08:08:50|714758.9|712758.9|714806.3|712806.3|714834.5|712834.5|714751.8|712751.8|33
1635926940000|2021-11-03 08:09:00|714800.6|712800.6|714752.1|712752.1|714800.6|713257.1|714256.1|712714.6|30
1635926950000|2021-11-03 08:09:10|714749.5|712749.5|714858.6|712858.6|714873|712873|714748.2|712748.2|35
1635926960000|2021-11-03 08:09:20|714856.1|712856.1|714855.6|712855.6|714861.2|713367|714362.5|712838.4|23
1635926970000|2021-11-03 08:09:30|714854.8|712854.8|714816.4|712816.4|714866.4|712866.4|714816.4|712816.4|36
1635926980000|2021-11-03 08:09:40|714779|712779|714748.9|712748.9|714836.5|712836.5|714748.9|712748.9|37
1635926990000|2021-11-03 08:09:50|714746.8|712746.8|714707.1|712707.1|714766|712766|714707.1|712707.1|28
1635927000000|2021-11-03 08:10:00|714690.6|712690.6|714663|712663|714690.6|713167|714167|712640.8|40
1635927010000|2021-11-03 08:10:10|714662.8|712662.8|714661.5|712661.5|714681.2|712681.2|714649.9|712649.9|35
1635927020000|2021-11-03 08:10:20|714661.3|712661.3|714638.6|712638.6|714661.3|712661.3|714594|712594|34
1635927030000|2021-11-03 08:10:30|714624.2|712624.2|714600.3|712600.3|714704.6|713121.8|714119.8|712600.2|37
1635927040000|2021-11-03 08:10:40|714601.7|712601.7|714639.4|712639.4|714641.8|712641.8|714601.7|712601.7|30
1635927050000|2021-11-03 08:10:50|714641.9|712641.9|714646.1|712646.1|714646.7|712646.7|714619.6|712619.6|29
1635927060000|2021-11-03 08:11:00|714647.6|712647.6|714693.5|712693.5|714693.9|712693.9|714646.6|712646.6|34
1635927070000|2021-11-03 08:11:10|714720.2|712720.2|714771.8|712771.8|714784.2|712784.2|714720.2|712720.2|37
1635927080000|2021-11-03 08:11:20|714769.7|712769.7|714756.3|712756.3|714769.7|712769.7|714680.1|712680.1|34
1635927090000|2021-11-03 08:11:30|714745.8|712745.8|714186.5|713186.5|714745.8|713190.7|714186.5|712647.8|39
1635927100000|2021-11-03 08:11:40|714176.6|713176.6|714648|712648|714670.1|713176.6|714176.6|712642.2|31
1635927110000|2021-11-03 08:11:50|714648.5|712648.5|714673.1|712673.1|714673.1|713167.7|714154.5|712643.1|27
1635927120000|2021-11-03 08:12:00|714674.5|712674.5|714671.4|712671.4|714682.3|713161|714161|712657.1|33
1635927130000|2021-11-03 08:12:10|714671.9|712671.9|714665.8|712665.8|714681|713160.4|714151.4|712641.5|39
1635927140000|2021-11-03 08:12:20|714667.7|712667.7|714672.3|712672.3|714705.5|713205.5|714185.4|712661.7|35
1635927150000|2021-11-03 08:12:30|714669.7|712669.7|714763.9|712763.9|714765.7|713228.9|714228.9|712669.2|32
1635927160000|2021-11-03 08:12:40|714765|712765|714770.8|712770.8|714788.8|713266.9|714264.8|712760.2|36
1635927170000|2021-11-03 08:12:50|714771.5|712771.5|714362.1|713362.1|714863.7|713366.2|714270.5|712771.1|35
1635927180000|2021-11-03 08:13:00|714858.7|712858.7|714855.9|712855.9|714869.5|713370.2|714349.6|712850.2|28
1635927190000|2021-11-03 08:13:10|714856.3|712856.3|714374.8|713374.8|714877.6|713382.7|714364.8|712856.3|22
1635927200000|2021-11-03 08:13:20|714372.4|713372.4|714863|712863|714877|713372.4|714354.5|712856|34
1635927210000|2021-11-03 08:13:30|714860.6|712860.6|714382.1|713382.1|714865.5|713383.8|714352.6|712860.6|28
1635927220000|2021-11-03 08:13:40|714382.2|713382.2|714383.9|713383.9|714386.6|713386.6|714375.9|713375.9|30
1635927230000|2021-11-03 08:13:50|714390.5|713390.5|714478.8|713478.8|714974.5|713480|714390.5|712904.9|33
1635927240000|2021-11-03 08:14:00|714466.3|713466.3|714969.2|712969.2|714985.8|713482.1|714462.3|712963.8|29
1635927250000|2021-11-03 08:14:10|714970.8|712970.8|714926.9|712926.9|714984.8|713450.3|714444.8|712926.9|30
1635927260000|2021-11-03 08:14:20|714927.1|712927.1|714458.2|713458.2|714930.9|713468.9|714456.1|712924.4|22
1635927270000|2021-11-03 08:14:30|714461.3|713461.3|714929.4|712929.4|714934.3|713461.3|714419.7|712912.6|27
1635927280000|2021-11-03 08:14:40|714928.9|712928.9|714930.9|712930.9|714941.2|712941.2|714919.2|712919.2|29
1635927290000|2021-11-03 08:14:50|714926.4|712926.4|714923.9|712923.9|714929|712929|714897.2|712897.2|21
1635927300000|2021-11-03 08:15:00|714924.5|712924.5|714848.3|712848.3|714924.5|713409.1|714409.1|712839.1|28
1635927310000|2021-11-03 08:15:10|714845.7|712845.7|714915.6|712915.6|714917.9|713391.9|714391.9|712845.7|28
1635927320000|2021-11-03 08:15:20|714916.2|712916.2|714917.2|712917.2|714940.8|712940.8|714915.9|712915.9|31
1635927330000|2021-11-03 08:15:30|714919.9|712919.9|714915.1|712915.1|714928.5|712928.5|714886.1|712886.1|25
1635927340000|2021-11-03 08:15:40|714912|712912|714946.2|712946.2|714946.9|712946.9|714912|712912|25
1635927350000|2021-11-03 08:15:50|714943.2|712943.2|714503.4|713503.4|715011|713505.1|714463.5|712938|26
1635927360000|2021-11-03 08:16:00|714514.5|713514.5|714510|713510|714514.5|713514.5|714501.7|713501.7|35
1635927370000|2021-11-03 08:16:10|714510.2|713510.2|714504.3|713504.3|715000.1|713510.2|714486.3|712989.8|33
1635927380000|2021-11-03 08:16:20|714504.4|713504.4|714965.6|712965.6|715012|713515|714454.8|712955.9|33
1635927390000|2021-11-03 08:16:30|714968|712968|714934.7|712934.7|714968|712968|714934.7|712934.7|35
1635927400000|2021-11-03 08:16:40|714936|712936|714932.9|712932.9|714943.3|712943.3|714931.3|712931.3|32
1635927410000|2021-11-03 08:16:50|714933.3|712933.3|714958.5|712958.5|714958.5|712958.5|714907.1|712907.1|26
1635927420000|2021-11-03 08:17:00|714959.5|712959.5|714564|713564|715040.7|713564|714485|712959.5|20
1635927430000|2021-11-03 08:17:10|715067.1|713067.1|714564.1|713564.1|715088.4|713569.9|714560.4|713056.4|31
1635927440000|2021-11-03 08:17:20|714564.5|713564.5|714672.8|713672.8|715164.8|713678.4|714555.8|713066.2|36
1635927450000|2021-11-03 08:17:30|714676.7|713676.7|714692.2|713692.2|715197.7|713694.5|714675.5|713182.3|24
1635927460000|2021-11-03 08:17:40|715188.5|713188.5|715168.6|713168.6|715190.2|713687.8|714687.8|713168.6|25
1635927470000|2021-11-03 08:17:50|715143.3|713143.3|714714.3|713714.3|715205.4|713717.2|714652.5|713143.3|31
1635927480000|2021-11-03 08:18:00|714715.9|713715.9|714755.2|713755.2|715262.7|713758.9|714695.6|713204.1|36
1635927490000|2021-11-03 08:18:10|715259.5|713259.5|714733.4|713733.4|715261.9|713760.7|714733.4|713234.5|35
1635927500000|2021-11-03 08:18:20|715239.7|713239.7|715159.3|713159.3|715255.5|713255.5|715150.2|713150.2|33
1635927510000|2021-11-03 08:18:30|715144.7|713144.7|715224.1|713224.1|715224.1|713224.1|715132.1|713132.1|36
1635927520000|2021-11-03 08:18:40|715210.6|713210.6|715250.5|713250.5|715258.3|713759.5|714759.5|713201|30
1635927530000|2021-11-03 08:18:50|714714.6|713714.6|715169.8|713169.8|715238.5|713714.6|714628.2|713112.1|39
1635927540000|2021-11-03 08:19:00|715115.3|713115.3|715224.4|713224.4|715232.8|713693.4|714693.4|713100.4|37
1635927550000|2021-11-03 08:19:10|715231.4|713231.4|715227.3|713227.3|715241.5|713710.7|714700.5|713192.9|29
1635927560000|2021-11-03 08:19:20|715222.6|713222.6|715222.1|713222.1|715232.8|713232.8|715216.4|713216.4|34
1635927570000|2021-11-03 08:19:30|715222.7|713222.7|715296.3|713296.3|715296.3|713296.3|715222.7|713222.7|31
1635927580000|2021-11-03 08:19:40|715286.6|713286.6|715283.8|713283.8|715304.3|713304.3|715281.3|713281.3|24
1635927590000|2021-11-03 08:19:50|715283.6|713283.6|715186.7|713186.7|715283.6|713690.2|714671.5|713182.3|34
1635927600000|2021-11-03 08:20:00|715142.5|713142.5|714963.4|712963.4|715142.5|713499.6|714499.6|712953|38
1635927610000|2021-11-03 08:20:10|714963.9|712963.9|714937.5|712937.5|714963.9|712963.9|714901.7|712901.7|30
1635927620000|2021-11-03 08:20:20|714941.8|712941.8|715014.1|713014.1|715030.3|713030.3|714939.7|712939.7|33
1635927630000|2021-11-03 08:20:30|715010.5|713010.5|715134.4|713134.4|715138.8|713138.8|715010.5|713010.5|26
1635927640000|2021-11-03 08:20:40|715133.8|713133.8|715119.5|713119.5|715176.9|713176.9|715106.8|713106.8|31
1635927650000|2021-11-03 08:20:50|715123.5|713123.5|715114.7|713114.7|715128.5|713128.5|715112.6|713112.6|27
1635927660000|2021-11-03 08:21:00|715115|713115|715094.2|713094.2|715115|713115|715065.7|713065.7|25
1635927670000|2021-11-03 08:21:10|715093.7|713093.7|715087.9|713087.9|715106.5|713106.5|715087.6|713087.6|25
1635927680000|2021-11-03 08:21:20|715091.5|713091.5|715193.1|713193.1|715203.1|713203.1|715086.6|713086.6|34
1635927690000|2021-11-03 08:21:30|715192.4|713192.4|715233|713233|715239|713239|715190.6|713190.6|28
1635927700000|2021-11-03 08:21:40|715220.7|713220.7|715293|713293|715315.8|713315.8|715220.7|713220.7|35
1635927710000|2021-11-03 08:21:50|715281.5|713281.5|715190.2|713190.2|715310.7|713310.7|715185.7|713185.7|34
1635927720000|2021-11-03 08:22:00|715183.3|713183.3|715160.3|713160.3|715212.8|713212.8|715119|713119|32
1635927730000|2021-11-03 08:22:10|715145.4|713145.4|715131|713131|715170.7|713622|714622|713122|35
1635927740000|2021-11-03 08:22:20|715125|713125|715167.8|713167.8|715171.6|713171.6|715110.8|713110.8|31
1635927750000|2021-11-03 08:22:30|715167.5|713167.5|715145|713145|715167.8|713167.8|715145|713145|34
1635927760000|2021-11-03 08:22:40|715151.5|713151.5|715193.6|713193.6|715209.5|713209.5|715148.9|713148.9|24
1635927770000|2021-11-03 08:22:50|715189.3|713189.3|714723.9|713723.9|715216.4|713723.9|714721.2|713189.3|24
1635927780000|2021-11-03 08:23:00|714723.8|713723.8|715209.1|713209.1|715227|713726|714717.1|713207.7|30
1635927790000|2021-11-03 08:23:10|715209|713209|715092.3|713092.3|715209|713209|715092.3|713092.3|23
1635927800000|2021-11-03 08:23:20|715098.1|713098.1|715107.2|713107.2|715113.9|713113.9|715098.1|713098.1|30
1635927810000|2021-11-03 08:23:30|715105|713105|715104.5|713104.5|715112.3|713112.3|715100.2|713100.2|28
1635927820000|2021-11-03 08:23:40|715105.5|713105.5|715111|713111|715117|713117|715099.4|713099.4|24
1635927830000|2021-11-03 08:23:50|715109.9|713109.9|715018.4|713018.4|715124.5|713601.7|714524.3|713018.4|27
1635927840000|2021-11-03 08:24:00|715020.2|713020.2|715046.4|713046.4|715050.1|713523.9|714511.6|713015.6|23
1635927850000|2021-11-03 08:24:10|715071.4|713071.4|715144.4|713144.4|715144.4|713144.4|715053|713053|31
1635927860000|2021-11-03 08:24:20|715146.8|713146.8|715169.2|713169.2|715182.1|713623.6|714620.3|713137.8|31
1635927870000|2021-11-03 08:24:30|715169.6|713169.6|715209.5|713209.5|715217.3|713217.3|715169.6|713169.6|29
1635927880000|2021-11-03 08:24:40|715209.7|713209.7|715142.4|713142.4|715210.1|713210.1|715120.2|713120.2|34
1635927890000|2021-11-03 08:24:50|715131.8|713131.8|715130.2|713130.2|715131.8|713131.8|715101|713101|26
1635927900000|2021-11-03 08:25:00|715137.7|713137.7|715147|713147|715156.4|713631|714631|713130.7|30
1635927910000|2021-11-03 08:25:10|715144.2|713144.2|715114.9|713114.9|715148.1|713148.1|715105.3|713105.3|32
1635927920000|2021-11-03 08:25:20|715085.5|713085.5|714969.6|712969.6|715085.5|713567.5|714514.1|712897.4|38
1635927930000|2021-11-03 08:25:30|714972.8|712972.8|714917.3|712917.3|714990.9|712990.9|714908.3|712908.3|35
1635927940000|2021-11-03 08:25:40|714915.4|712915.4|714825|712825|714940.4|713363.1|714363.1|712799.2|32
1635927950000|2021-11-03 08:25:50|714822.6|712822.6|714775.8|712775.8|714828.5|713282.8|714282.8|712775.8|27
1635927960000|2021-11-03 08:26:00|714775.6|712775.6|714771.6|712771.6|714791.4|713269.5|714265.3|712759.6|28
1635927970000|2021-11-03 08:26:10|714762.5|712762.5|714790.1|712790.1|714810.8|712810.8|714757.7|712757.7|27
1635927980000|2021-11-03 08:26:20|714792.1|712792.1|714786.1|712786.1|714801.6|712801.6|714762.5|712762.5|32
1635927990000|2021-11-03 08:26:30|714801.2|712801.2|714812.7|712812.7|714814.4|712814.4|714790.9|712790.9|32
1635928000000|2021-11-03 08:26:40|714812.5|712812.5|714826.2|712826.2|714835.2|712835.2|714812.5|712812.5|34
1635928010000|2021-11-03 08:26:50|714822.5|712822.5|714850|712850|714850|712850|714802.6|712802.6|32
1635928020000|2021-11-03 08:27:00|714854.9|712854.9|714785.2|712785.2|714866|712866|714775.3|712775.3|34
1635928030000|2021-11-03 08:27:10|714783.1|712783.1|714702.6|712702.6|714785.6|713175.3|714167.6|712665.4|36
1635928040000|2021-11-03 08:27:20|714707|712707|714648.1|712648.1|714709.7|712709.7|714648.1|712648.1|37
1635928050000|2021-11-03 08:27:30|714648|712648|714793.7|712793.7|714793.7|712793.7|714646.8|712646.8|37
1635928060000|2021-11-03 08:27:40|714783.4|712783.4|714813.6|712813.6|714815.7|712815.7|714783.4|712783.4|37
1635928070000|2021-11-03 08:27:50|714813.2|712813.2|714946.2|712946.2|714949|713407|714388.5|712813.2|35
1635928080000|2021-11-03 08:28:00|714944.5|712944.5|714923.1|712923.1|714956.3|712956.3|714921.4|712921.4|30
1635928090000|2021-11-03 08:28:10|714921.1|712921.1|714968.5|712968.5|714972.1|712972.1|714919.4|712919.4|27
1635928100000|2021-11-03 08:28:20|714969.2|712969.2|714945.5|712945.5|714973.4|712973.4|714945.5|712945.5|27
1635928110000|2021-11-03 08:28:30|714934.9|712934.9|714920.5|712920.5|714938.2|712938.2|714908.3|712908.3|28
1635928120000|2021-11-03 08:28:40|714920.2|712920.2|714762.7|712762.7|714921.2|713306.2|714306.2|712747.7|36
1635928130000|2021-11-03 08:28:50|714761|712761|714802.8|712802.8|714802.8|712802.8|714761|712761|34
1635928140000|2021-11-03 08:29:00|714798.3|712798.3|714771.7|712771.7|714813.7|713298.8|714298.8|712750.4|36
1635928150000|2021-11-03 08:29:10|714766.5|712766.5|714731.1|712731.1|714775.2|712775.2|714726.5|712726.5|27
1635928160000|2021-11-03 08:29:20|714728.3|712728.3|714728.7|712728.7|714754.3|712754.3|714725.7|712725.7|28
1635928170000|2021-11-03 08:29:30|714736.4|712736.4|714702.9|712702.9|714736.4|712736.4|714702.9|712702.9|29
1635928180000|2021-11-03 08:29:40|714697.2|712697.2|714692.5|712692.5|714705.9|712705.9|714692.5|712692.5|23
1635928190000|2021-11-03 08:29:50|714204.1|713204.1|714720.3|712720.3|714720.5|713217.4|714199.6|712715.3|26
1635928200000|2021-11-03 08:30:00|714719.6|712719.6|714711.1|712711.1|714719.6|713214.8|714184|712683.4|36
1635928210000|2021-11-03 08:30:10|714714.3|712714.3|714517.2|712517.2|714718.4|713030.8|714030.8|712517.2|34
1635928220000|2021-11-03 08:30:20|714527.6|712527.6|714023|713023|714532.4|713032.9|714017.9|712513|28
1635928230000|2021-11-03 08:30:30|714022.1|713022.1|714452|712452|714523|713024.4|714020.9|712452|25
1635928240000|2021-11-03 08:30:40|714445.3|712445.3|713931.8|712931.8|714452.7|712931.8|713931.8|712379.2|37
1635928250000|2021-11-03 08:30:50|713939.6|712939.6|714425.2|712425.2|714612.3|712955.5|713931.7|712425.2|38
1635928260000|2021-11-03 08:31:00|713932.6|712932.6|714401.1|712401.1|714468.1|712981.5|713932.6|712392.3|36
1635928270000|2021-11-03 08:31:10|714419.6|712419.6|714357.9|712357.9|714419.6|712820.1|713818.1|712307.9|34
1635928280000|2021-11-03 08:31:20|714353.3|712353.3|714390.7|712390.7|714426|712426|714346.7|712346.7|36
1635928290000|2021-11-03 08:31:30|714393.2|712393.2|714449.6|712449.6|714451.2|712451.2|714365.6|712365.6|32
1635928300000|2021-11-03 08:31:40|714468.1|712468.1|714591.9|712591.9|714591.9|712591.9|714468.1|712468.1|30
1635928310000|2021-11-03 08:31:50|714591.7|712591.7|714679.6|712679.6|714697.4|712697.4|714587.6|712587.6|31
1635928320000|2021-11-03 08:32:00|714684.8|712684.8|714634|712634|714684.8|712684.8|714617|712617|38
1635928330000|2021-11-03 08:32:10|714634.9|712634.9|714529|712529|714634.9|713085.5|714042.8|712529|35
1635928340000|2021-11-03 08:32:20|714479.4|712479.4|714451|712451|714479.4|712952.2|713952.2|712394.1|36
1635928350000|2021-11-03 08:32:30|714435.8|712435.8|714405.5|712405.5|714481.8|712966.4|713917|712405.5|33
1635928360000|2021-11-03 08:32:40|713895.5|712895.5|714479.1|712479.1|714479.1|712930.7|713895.5|712423.4|29
1635928370000|2021-11-03 08:32:50|714475.8|712475.8|714448.2|712448.2|714475.8|712954.1|713948.4|712440.3|28
1635928380000|2021-11-03 08:33:00|714448.4|712448.4|714479.5|712479.5|714480.2|712480.2|714448.4|712448.4|29
1635928390000|2021-11-03 08:33:10|714478.5|712478.5|714415.3|712415.3|714541.9|712913.5|713913.5|712415.3|35
1635928400000|2021-11-03 08:33:20|714413.4|712413.4|714367|712367|714413.6|712899.4|713881.4|712367|39
1635928410000|2021-11-03 08:33:30|714368.8|712368.8|714372.4|712372.4|714389.7|712389.7|714367|712367|31
1635928420000|2021-11-03 08:33:40|714372.1|712372.1|714393.1|712393.1|714404.6|712907.6|713874.3|712370|28
1635928430000|2021-11-03 08:33:50|714383.9|712383.9|714463.5|712463.5|714485.7|712967|713880.1|712372.2|40
1635928440000|2021-11-03 08:34:00|714487.9|712487.9|714644.5|712644.5|714644.8|713113.6|714023.2|712487.9|40
1635928450000|2021-11-03 08:34:10|714630.8|712630.8|714128.2|713128.2|714661.6|713150.5|714072.9|712587.2|32
1635928460000|2021-11-03 08:34:20|714093.9|713093.9|714592.1|712592.1|714600.6|713101.7|714068|712564.8|37
1635928470000|2021-11-03 08:34:30|714592|712592|714643|712643|714651|712651|714582.4|712582.4|32
1635928480000|2021-11-03 08:34:40|714644.3|712644.3|714599.4|712599.4|714649.5|712649.5|714598.6|712598.6|28
1635928490000|2021-11-03 08:34:50|714599.2|712599.2|714546|712546|714599.2|713060|714049|712544.5|22
1635928500000|2021-11-03 08:35:00|714546.4|712546.4|714497|712497|714555.9|712555.9|714495.6|712495.6|30
1635928510000|2021-11-03 08:35:10|714501.6|712501.6|714448.3|712448.3|714502.7|712502.7|714447|712447|35
1635928520000|2021-11-03 08:35:20|714449.3|712449.3|714477.3|712477.3|714481.3|712481.3|714448.8|712448.8|28
1635928530000|2021-11-03 08:35:30|714476.1|712476.1|714448.5|712448.5|714489.2|712489.2|714448.5|712448.5|27
1635928540000|2021-11-03 08:35:40|714430.9|712430.9|714414.3|712414.3|714430.9|712430.9|714406.5|712406.5|29
1635928550000|2021-11-03 08:35:50|714415.2|712415.2|714408.9|712408.9|714415.2|712415.2|714407.6|712407.6|13
1635928560000|2021-11-03 08:36:00|714409.8|712409.8|714424.3|712424.3|714454.7|712454.7|714409.8|712409.8|24
1635928570000|2021-11-03 08:36:10|714424.2|712424.2|714400.3|712400.3|714424.4|712905.7|713904.8|712397.1|26
1635928580000|2021-11-03 08:36:20|714393.4|712393.4|713968.5|712968.5|714399.7|712968.5|713882.7|712383|24
1635928590000|2021-11-03 08:36:30|713983.6|712983.6|714466.4|712466.4|714483.5|712983.6|713912.6|712421|38
1635928600000|2021-11-03 08:36:40|714478.7|712478.7|714502.8|712502.8|714506.7|712506.7|714478.7|712478.7|26
1635928610000|2021-11-03 08:36:50|714506.3|712506.3|714498.8|712498.8|714512.2|712512.2|714486.2|712486.2|24
1635928620000|2021-11-03 08:37:00|714564.3|712564.3|714108.8|713108.8|714656.4|713108.8|714051.8|712556.7|33
1635928630000|2021-11-03 08:37:10|714108.7|713108.7|714677.9|712677.9|714705.7|713163|714108.7|712613.8|36
1635928640000|2021-11-03 08:37:20|714673.8|712673.8|714238.6|713238.6|714704.8|713238.6|714238.6|712603.6|30
1635928650000|2021-11-03 08:37:30|714741.3|712741.3|714278.1|713278.1|714782.2|713278.1|714247.7|712722.2|31
1635928660000|2021-11-03 08:37:40|714271.3|713271.3|714723.9|712723.9|714737.2|713271.3|714201.3|712698.6|26
1635928670000|2021-11-03 08:37:50|714725.7|712725.7|714741.8|712741.8|714747.6|712747.6|714722.9|712722.9|20
1635928680000|2021-11-03 08:38:00|714742|712742|714773.3|712773.3|714773.3|712773.3|714739|712739|26
1635928690000|2021-11-03 08:38:10|714772.9|712772.9|714266|713266|714772.9|713275.4|714261.6|712765.8|19
1635928700000|2021-11-03 08:38:20|714265.9|713265.9|714275.8|713275.8|714277|713277|714264.5|713264.5|15
1635928710000|2021-11-03 08:38:30|714277.4|713277.4|714746.9|712746.9|714787.7|713281.9|714277.4|712742|22
1635928720000|2021-11-03 08:38:40|714744.6|712744.6|714734.2|712734.2|714747.3|712747.3|714729.5|712729.5|26
1635928730000|2021-11-03 08:38:50|714730.6|712730.6|714744.1|712744.1|714745.1|712745.1|714688.9|712688.9|27
1635928740000|2021-11-03 08:39:00|714747.5|712747.5|714735.5|712735.5|714748.7|712748.7|714734.9|712734.9|28
1635928750000|2021-11-03 08:39:10|714737.5|712737.5|714735.2|712735.2|714737.5|712737.5|714724.7|712724.7|24
1635928760000|2021-11-03 08:39:20|714736.2|712736.2|714760.1|712760.1|714760.1|712760.1|714735.2|712735.2|18
1635928770000|2021-11-03 08:39:30|714758.9|712758.9|714759.9|712759.9|714759.9|713263.5|714252|712744.8|27
1635928780000|2021-11-03 08:39:40|714755.3|712755.3|714731|712731|714762.3|713232|714229.5|712704.4|27
1635928790000|2021-11-03 08:39:50|714734.7|712734.7|714772.4|712772.4|714775|712775|714734.7|712734.7|19
1635928800000|2021-11-03 08:40:00|714772.9|712772.9|714757|712757|714772.9|712772.9|714731.5|712731.5|24
1635928810000|2021-11-03 08:40:10|714754.4|712754.4|714775|712775|714778.9|713272|714269.9|712748.9|28
1635928820000|2021-11-03 08:40:20|714774.8|712774.8|714784.9|712784.9|714784.9|712784.9|714774.8|712774.8|16
1635928830000|2021-11-03 08:40:30|714298.3|713298.3|714282.1|713282.1|714797.2|713302.5|714275|712785.3|27
1635928840000|2021-11-03 08:40:40|714279.2|713279.2|714249|713249|714771.3|713283.7|714247.8|712764.9|30
1635928850000|2021-11-03 08:40:50|714246.8|713246.8|714198.7|713198.7|714253.5|713253.5|714192.5|713192.5|19
1635928860000|2021-11-03 08:41:00|714198.2|713198.2|714663|712663|714665|713198.2|714127.2|712624.2|31
1635928870000|2021-11-03 08:41:10|714165.8|713165.8|714141.9|713141.9|714655.9|713194.4|714141.9|712624|26
1635928880000|2021-11-03 08:41:20|714633.9|712633.9|714603.6|712603.6|714640.3|713139.8|714134|712601|28
1635928890000|2021-11-03 08:41:30|714604.3|712604.3|714673.8|712673.8|714673.8|712673.8|714602.1|712602.1|25
1635928900000|2021-11-03 08:41:40|714684|712684|714652|712652|714684|713183.5|714170|712648.2|29
1635928910000|2021-11-03 08:41:50|714653.4|712653.4|714655.5|712655.5|714655.5|712655.5|714614.3|712614.3|23
1635928920000|2021-11-03 08:42:00|714662|712662|714600|712600|714662|713134.1|714098.5|712563|32
1635928930000|2021-11-03 08:42:10|714598.7|712598.7|714598.1|712598.1|714603.4|712603.4|714589.5|712589.5|15
1635928940000|2021-11-03 08:42:20|714598.3|712598.3|714522.1|712522.1|714599.2|713085.3|714058.5|712522.1|25
1635928950000|2021-11-03 08:42:30|714519.6|712519.6|714599.6|712599.6|714600.2|713081.5|714081.5|712515.7|25
1635928960000|2021-11-03 08:42:40|714595.7|712595.7|714530.1|712530.1|714595.7|713039.5|714039.5|712523.1|33
1635928970000|2021-11-03 08:42:50|714538.6|712538.6|714527.7|712527.7|714555.2|712555.2|714524.2|712524.2|32
1635928980000|2021-11-03 08:43:00|714534.4|712534.4|714664.2|712664.2|714665|712665|714534.4|712534.4|30
1635928990000|2021-11-03 08:43:10|714658|712658|714702|712702|714702|712702|714658|712658|27
1635929000000|2021-11-03 08:43:20|714695|712695|714711.2|712711.2|714716.2|713224.4|714216.6|712695|25
1635929010000|2021-11-03 08:43:30|714711.8|712711.8|714715.7|712715.7|714715.7|712715.7|714710.3|712710.3|28
1635929020000|2021-11-03 08:43:40|714712.3|712712.3|714718.2|712718.2|714718.9|712718.9|714712.3|712712.3|18
1635929030000|2021-11-03 08:43:50|714718.8|712718.8|714773.3|712773.3|714773.3|712773.3|714710|712710|33
1635929040000|2021-11-03 08:44:00|714754.6|712754.6|714778.5|712778.5|714783.8|713274.5|714252.1|712742.1|34
1635929050000|2021-11-03 08:44:10|714779.1|712779.1|714872.9|712872.9|714893.4|713391.8|714371|712777.9|35
1635929060000|2021-11-03 08:44:20|714869.9|712869.9|714443.8|713443.8|714941.5|713445.7|714389.7|712869.9|35
1635929070000|2021-11-03 08:44:30|714442.5|713442.5|714410.7|713410.7|714928|713442.5|714405|712894.9|27
1635929080000|2021-11-03 08:44:40|714410.8|713410.8|714923.1|712923.1|714923.1|713410.8|714410.8|712895.2|21
1635929090000|2021-11-03 08:44:50|714928|712928|714919.7|712919.7|714944.2|712944.2|714913|712913|26
1635929100000|2021-11-03 08:45:00|714923.5|712923.5|714433|713433|714945.5|713433|714429.7|712888.5|31
1635929110000|2021-11-03 08:45:10|714431.1|713431.1|714875.8|712875.8|714915.3|713435.2|714416.5|712864.5|33
1635929120000|2021-11-03 08:45:20|714875.4|712875.4|714880.5|712880.5|714889.1|713386.2|714376.2|712859.4|24
1635929130000|2021-11-03 08:45:30|714875.4|712875.4|714896.8|712896.8|714905.4|712905.4|714874.2|712874.2|27
1635929140000|2021-11-03 08:45:40|714950.5|712950.5|714971.1|712971.1|714978.6|712978.6|714950.5|712950.5|35
1635929150000|2021-11-03 08:45:50|714973.8|712973.8|715044.4|713044.4|715067.6|713560.8|714488|712973.8|33
1635929160000|2021-11-03 08:46:00|715044.2|713044.2|715040.7|713040.7|715068|713569.3|714553.9|713035.3|30
1635929170000|2021-11-03 08:46:10|715055.1|713055.1|714479.7|713479.7|715055.1|713479.7|714479.7|712945.3|30
1635929180000|2021-11-03 08:46:20|714480.9|713480.9|714916.8|712916.8|714961.7|713480.9|714479.4|712916.8|30
1635929190000|2021-11-03 08:46:30|714920.1|712920.1|714956.8|712956.8|714973.6|712973.6|714917|712917|28
1635929200000|2021-11-03 08:46:40|714958.2|712958.2|714991.6|712991.6|714991.6|712991.6|714954.6|712954.6|34
1635929210000|2021-11-03 08:46:50|715054.7|713054.7|715071.4|713071.4|715078.8|713584.8|714565.4|713054.7|37
1635929220000|2021-11-03 08:47:00|715072.2|713072.2|714568.4|713568.4|715073.1|713576.8|714553.4|713038.4|31
1635929230000|2021-11-03 08:47:10|714568.9|713568.9|714554|713554|715065.5|713575|714530.8|713026.9|30
1635929240000|2021-11-03 08:47:20|714555.8|713555.8|715072.8|713072.8|715074.4|713571.2|714555.8|713063|25
1635929250000|2021-11-03 08:47:30|715071.6|713071.6|715078.6|713078.6|715080.3|713080.3|715069.6|713069.6|17
1635929260000|2021-11-03 08:47:40|715075.1|713075.1|715044.8|713044.8|715077|713545.7|714542.1|713035.6|26
1635929270000|2021-11-03 08:47:50|715045.3|713045.3|714545|713545|715080.6|713621.1|714544|713029|32
1635929280000|2021-11-03 08:48:00|714521|713521|714947.8|712947.8|715026.2|713533.3|714521|712945.5|34
1635929290000|2021-11-03 08:48:10|714946.6|712946.6|714912.3|712912.3|714960.1|713440|714423.9|712904.3|27
1635929300000|2021-11-03 08:48:20|714901.1|712901.1|715067.6|713067.6|715067.6|713435.3|714433.7|712901.1|39
1635929310000|2021-11-03 08:48:30|715074.4|713074.4|714608.4|713608.4|715108.3|713609.3|714591.1|713069.3|32
1635929320000|2021-11-03 08:48:40|714603.9|713603.9|714606.5|713606.5|714611.9|713611.9|714577|713577|20
1635929330000|2021-11-03 08:48:50|714603.2|713603.2|714579.8|713579.8|715073.4|713605.2|714573.3|713069.5|27
1635929340000|2021-11-03 08:49:00|714577.1|713577.1|715065.9|713065.9|715068.7|713577.1|714574.9|713018.2|30
1635929350000|2021-11-03 08:49:10|715060.1|713060.1|715063.2|713063.2|715077.6|713077.6|715060.1|713060.1|30
1635929360000|2021-11-03 08:49:20|715066|713066|715067.2|713067.2|715079.7|713079.7|715057.6|713057.6|27
1635929370000|2021-11-03 08:49:30|715068.7|713068.7|714982.8|712982.8|715068.7|713068.7|714980.3|712980.3|33
1635929380000|2021-11-03 08:49:40|714981.6|712981.6|714973.1|712973.1|714981.6|712981.6|714960.7|712960.7|28
1635929390000|2021-11-03 08:49:50|714978.8|712978.8|714978.3|712978.3|714984.8|712984.8|714973.4|712973.4|22
1635929400000|2021-11-03 08:50:00|714978.9|712978.9|714473.2|713473.2|714981.3|713476.1|714473.2|712928.2|33
1635929410000|2021-11-03 08:50:10|714963.8|712963.8|715064.7|713064.7|715086.8|713566.8|714430|712914.6|39
1635929420000|2021-11-03 08:50:20|715067|713067|715058.5|713058.5|715080|713564|714551.5|713053.2|35
1635929430000|2021-11-03 08:50:30|715056.4|713056.4|715059.4|713059.4|715063|713063|715041|713041|24
1635929440000|2021-11-03 08:50:40|715060.9|713060.9|715026.4|713026.4|715060.9|713060.9|715025.8|713025.8|23
1635929450000|2021-11-03 08:50:50|714554.2|713554.2|715255.9|713255.9|715261.5|713761.7|714554.2|713083.7|31
1635929460000|2021-11-03 08:51:00|715268.4|713268.4|715239.9|713239.9|715268.4|713763.2|714730.4|713225.4|33
1635929470000|2021-11-03 08:51:10|715238.9|713238.9|714758|713758|715282.8|713773.4|714745.6|713238.9|32
1635929480000|2021-11-03 08:51:20|714756.2|713756.2|714808.7|713808.7|715270.7|713810.5|714752.4|713270.7|24
1635929490000|2021-11-03 08:51:30|714809.9|713809.9|714913.4|713913.4|715409.2|713915.7|714809.9|713359.1|34
1635929500000|2021-11-03 08:51:40|714908.8|713908.8|714900.4|713900.4|715405.2|713921.1|714884.5|713388.8|36
1635929510000|2021-11-03 08:51:50|714907.5|713907.5|715312|713312|715388.6|713907.5|714830.2|713299|31
1635929520000|2021-11-03 08:52:00|715314.8|713314.8|715330.1|713330.1|715331.5|713834.1|714799.4|713304|35
1635929530000|2021-11-03 08:52:10|715332|713332|715364|713364|715364|713890.5|714852.8|713329.5|27
1635929540000|2021-11-03 08:52:20|715356.8|713356.8|715354.5|713354.5|715375.5|713884.5|714854.1|713347.7|27
1635929550000|2021-11-03 08:52:30|715371.3|713371.3|715356.6|713356.6|715401.3|713887.1|714874.9|713356.6|30
1635929560000|2021-11-03 08:52:40|715356.8|713356.8|715397|713397|715401.1|713401.1|715356.4|713356.4|28
1635929570000|2021-11-03 08:52:50|715400.7|713400.7|715397|713397|715437.3|713437.3|715393.9|713393.9|31
1635929580000|2021-11-03 08:53:00|715397.5|713397.5|715338.5|713338.5|715397.5|713397.5|715331.3|713331.3|30
1635929590000|2021-11-03 08:53:10|715345.7|713345.7|715327.1|713327.1|715350|713350|715327.1|713327.1|26
1635929600000|2021-11-03 08:53:20|715327.9|713327.9|715234.2|713234.2|715331.9|713809.5|714783.6|713233.7|29
1635929610000|2021-11-03 08:53:30|715233.7|713233.7|715243.7|713243.7|715243.7|713243.7|715229.4|713229.4|28
1635929620000|2021-11-03 08:53:40|715264.6|713264.6|715272.9|713272.9|715279.4|713279.4|715264.6|713264.6|33
1635929630000|2021-11-03 08:53:50|715273.7|713273.7|715242.6|713242.6|715274.1|713274.1|715219.4|713219.4|30
1635929640000|2021-11-03 08:54:00|714743|713743|715273.9|713273.9|715276.9|713780.4|714743|713270.3|24
1635929650000|2021-11-03 08:54:10|715273.3|713273.3|715247.3|713247.3|715273.5|713774.5|714772.5|713238|32
1635929660000|2021-11-03 08:54:20|715246.7|713246.7|715238.6|713238.6|715246.7|713246.7|715236.9|713236.9|27
1635929670000|2021-11-03 08:54:30|715202.1|713202.1|715206.2|713206.2|715216.7|713216.7|715192.8|713192.8|32
1635929680000|2021-11-03 08:54:40|715215.2|713215.2|715214.5|713214.5|715231|713231|715206.5|713206.5|28
1635929690000|2021-11-03 08:54:50|715211.1|713211.1|715154.7|713154.7|715211.1|713211.1|715135.9|713135.9|30
1635929700000|2021-11-03 08:55:00|715154.6|713154.6|715100.5|713100.5|715154.6|713154.6|715100.5|713100.5|31
1635929710000|2021-11-03 08:55:10|715098.9|713098.9|715151.6|713151.6|715152.4|713660.4|714642.5|713098.9|34
1635929720000|2021-11-03 08:55:20|715151|713151|715176.1|713176.1|715182.9|713182.9|715141.8|713141.8|31
1635929730000|2021-11-03 08:55:30|715172.5|713172.5|715181.7|713181.7|715184.7|713184.7|715172.5|713172.5|29
1635929740000|2021-11-03 08:55:40|715180.6|713180.6|715103.3|713103.3|715180.6|713665.8|714609.1|713100|34
1635929750000|2021-11-03 08:55:50|715114.1|713114.1|714657.1|713657.1|715153.4|713661|714614.7|713114.1|31
1635929760000|2021-11-03 08:56:00|714655.2|713655.2|714660.5|713660.5|714661.4|713661.4|714648.7|713648.7|33
1635929770000|2021-11-03 08:56:10|715240.5|713240.5|715243.6|713243.6|715269.6|713269.6|715230.7|713230.7|37
1635929780000|2021-11-03 08:56:20|715242.8|713242.8|715264|713264|715267.9|713267.9|715242.4|713242.4|24
1635929790000|2021-11-03 08:56:30|715264.5|713264.5|714781.1|713781.1|715271.2|713791|714774|713264.5|31
1635929800000|2021-11-03 08:56:40|714787.7|713787.7|715023.6|714023.6|715532.2|714028.8|714787.7|713495.6|36
1635929810000|2021-11-03 08:56:50|715027.1|714027.1|715623|713623|715629.8|714118.5|715017.7|713575.8|37
1635929820000|2021-11-03 08:57:00|715622.6|713622.6|715585|713585|715634.4|714132.6|715100|713585|37
1635929830000|2021-11-03 08:57:10|715577.2|713577.2|715574.1|713574.1|715613.8|714129.5|715089.9|713572.1|36
1635929840000|2021-11-03 08:57:20|715573.5|713573.5|715077.3|714077.3|715616.7|714079.2|715071.4|713557.9|34
1635929850000|2021-11-03 08:57:30|715568|713568|715223.9|714223.9|715737.5|714223.9|715110.9|713568|39
1635929860000|2021-11-03 08:57:40|715230.8|714230.8|715672.8|713672.8|715761.8|714260.9|715230.8|713623.5|38
1635929870000|2021-11-03 08:57:50|715673.7|713673.7|715798.6|713798.6|715798.6|713798.6|715671.3|713671.3|36
1635929880000|2021-11-03 08:58:00|715802.8|713802.8|715811|713811|715826|713826|715799.8|713799.8|37
1635929890000|2021-11-03 08:58:10|715812.2|713812.2|715658.3|713658.3|715812.2|713812.2|715642.4|713642.4|31
1635929900000|2021-11-03 08:58:20|715657.9|713657.9|715636.9|713636.9|715673.8|713673.8|715636.9|713636.9|28
1635929910000|2021-11-03 08:58:30|715636.8|713636.8|715626.7|713626.7|715640|713640|715589.1|713589.1|30
1635929920000|2021-11-03 08:58:40|715626.9|713626.9|715587.9|713587.9|715637.1|713637.1|715578.7|713578.7|34
1635929930000|2021-11-03 08:58:50|715584|713584|715606.8|713606.8|715609|713609|715581.7|713581.7|33
1635929940000|2021-11-03 08:59:00|715607.9|713607.9|715600|713600|715608.1|713608.1|715594.7|713594.7|24
1635929950000|2021-11-03 08:59:10|715599.7|713599.7|715551.2|713551.2|715607.6|713607.6|715548.5|713548.5|31
1635929960000|2021-11-03 08:59:20|715549.3|713549.3|715546.3|713546.3|715552|713552|715540.9|713540.9|24
1635929970000|2021-11-03 08:59:30|715545.3|713545.3|715546.9|713546.9|715548.4|713548.4|715543.8|713543.8|21
1635929980000|2021-11-03 08:59:40|715546.6|713546.6|715550.4|713550.4|715574.3|714063.7|715063.7|713546.6|28
1635929990000|2021-11-03 08:59:50|715549.9|713549.9|715610.8|713610.8|715634.8|713634.8|715549.9|713549.9|31
1635930000000|2021-11-03 09:00:00|715610.7|713610.7|715970.4|713970.4|715983.7|714361.7|715361.7|713610.7|38
1635930010000|2021-11-03 09:00:10|715976.9|713976.9|715919.9|713919.9|715976.9|713976.9|715903.5|713903.5|38
1635930020000|2021-11-03 09:00:20|715924.7|713924.7|715685.5|713685.5|715926|713926|715645.3|713645.3|39
1635930030000|2021-11-03 09:00:30|715683.2|713683.2|715704.3|713704.3|715716.2|713716.2|715670.9|713670.9|37
1635930040000|2021-11-03 09:00:40|715721.3|713721.3|715753|713753|715767.8|714239.4|715238.2|713719.6|30
1635930050000|2021-11-03 09:00:50|715751.7|713751.7|715727.6|713727.6|715784.3|714237.4|715229.8|713722.4|30
1635930060000|2021-11-03 09:01:00|715726.6|713726.6|715791.5|713791.5|715795.7|713795.7|715700.7|713700.7|35
1635930070000|2021-11-03 09:01:10|715794.4|713794.4|715854.5|713854.5|715854.5|713854.5|715793|713793|28
1635930080000|2021-11-03 09:01:20|715854.1|713854.1|715883.5|713883.5|715896.5|713896.5|715848.8|713848.8|28
1635930090000|2021-11-03 09:01:30|715887.2|713887.2|715766.2|713766.2|715887.2|713887.2|715760.4|713760.4|35
1635930100000|2021-11-03 09:01:40|715771.2|713771.2|715858.9|713858.9|715872.7|714358.2|715355|713738.3|32
1635930110000|2021-11-03 09:01:50|715853.5|713853.5|715824|713824|715865.5|713865.5|715823.4|713823.4|33
1635930120000|2021-11-03 09:02:00|715841.8|713841.8|715828|713828|715842.2|713842.2|715793|713793|28
1635930130000|2021-11-03 09:02:10|715820.4|713820.4|715478.4|714478.4|715989.5|714478.4|715333.5|713801|31
1635930140000|2021-11-03 09:02:20|715478.7|714478.7|715999|713999|716040.7|714478.7|715468.7|713946|39
1635930150000|2021-11-03 09:02:30|716016.5|714016.5|715861.5|713861.5|716049.6|714049.6|715861.5|713861.5|38
1635930160000|2021-11-03 09:02:40|715856.1|713856.1|715899|713899|715904.8|713904.8|715847.5|713847.5|37
1635930170000|2021-11-03 09:02:50|715907.5|713907.5|715877.5|713877.5|715946.7|713946.7|715873.4|713873.4|38
1635930180000|2021-11-03 09:03:00|715879.7|713879.7|715900.2|713900.2|715900.2|713900.2|715878.6|713878.6|22
1635930190000|2021-11-03 09:03:10|715898.4|713898.4|715907.4|713907.4|715936|714401|715396.1|713889.4|26
1635930200000|2021-11-03 09:03:20|715939.1|713939.1|716028.7|714028.7|716030|714476.8|715476.8|713939.1|35
1635930210000|2021-11-03 09:03:30|716026|714026|716044.1|714044.1|716092.3|714092.3|716026|714026|39
1635930220000|2021-11-03 09:03:40|716045|714045|716039.7|714039.7|716058.2|714533.7|715533.7|714025.1|33
1635930230000|2021-11-03 09:03:50|716033.8|714033.8|716074.7|714074.7|716078.3|714078.3|716031.9|714031.9|34
1635930240000|2021-11-03 09:04:00|716071.4|714071.4|716085.1|714085.1|716142.3|714641.5|715581.2|714071.4|38
1635930250000|2021-11-03 09:04:10|716083.5|714083.5|716043.3|714043.3|716108.2|714108.2|716042.8|714042.8|28
1635930260000|2021-11-03 09:04:20|716039.7|714039.7|716020.2|714020.2|716042.9|714042.9|716016.6|714016.6|30
1635930270000|2021-11-03 09:04:30|716018.9|714018.9|715981.5|713981.5|716018.9|714018.9|715980|713980|19
1635930280000|2021-11-03 09:04:40|715985.1|713985.1|715997.7|713997.7|716002.7|714002.7|715979.8|713979.8|26
1635930290000|2021-11-03 09:04:50|715997.6|713997.6|716051.8|714051.8|716055.8|714055.8|715991.4|713991.4|27
1635930300000|2021-11-03 09:05:00|716056|714056|715589.5|714589.5|716088.9|714614.8|715585.9|714052.5|31
1635930310000|2021-11-03 09:05:10|715596.2|714596.2|716097|714097|716098.3|714599.2|715590.7|714088.3|25
1635930320000|2021-11-03 09:05:20|716099.9|714099.9|716048.5|714048.5|716099.9|714099.9|716047.9|714047.9|28
1635930330000|2021-11-03 09:05:30|716049.7|714049.7|716093|714093|716093|714589.5|715589|714047.3|23
1635930340000|2021-11-03 09:05:40|716094|714094|715596|714596|716094|714597.6|715589.5|714090.9|21
1635930350000|2021-11-03 09:05:50|715593.9|714593.9|716094.3|714094.3|716100.1|714598.5|715593.7|714094.3|17
1635930360000|2021-11-03 09:06:00|716093.4|714093.4|715599.5|714599.5|716103.4|714604.9|715594.5|714093.4|23
1635930370000|2021-11-03 09:06:10|715600.3|714600.3|715606.4|714606.4|716097.7|714606.4|715587.8|714092|20
1635930380000|2021-11-03 09:06:20|715612|714612|716037.5|714037.5|716160.8|714613.7|715612|714037.5|34
1635930390000|2021-11-03 09:06:30|716033|714033|715540.2|714540.2|716042.3|714543|715513.6|713989.6|26
1635930400000|2021-11-03 09:06:40|715539.1|714539.1|716016.7|714016.7|716042.2|714539.2|715514.3|714007.3|27
1635930410000|2021-11-03 09:06:50|716015.1|714015.1|716032.6|714032.6|716037|714550.2|715469.2|714015.1|22
1635930420000|2021-11-03 09:07:00|716035.3|714035.3|716065.1|714065.1|716065.1|714065.1|716027.6|714027.6|27
1635930430000|2021-11-03 09:07:10|716068.1|714068.1|716046.8|714046.8|716071|714071|716046.8|714046.8|26
1635930440000|2021-11-03 09:07:20|716053.5|714053.5|715540.4|714540.4|716056|714548.1|715540.3|714053.5|24
1635930450000|2021-11-03 09:07:30|715535|714535|715997.6|713997.6|716025.6|714535|715535|713985.4|22
1635930460000|2021-11-03 09:07:40|716000.1|714000.1|715998.8|713998.8|716000.4|714000.4|715992.1|713992.1|19
1635930470000|2021-11-03 09:07:50|715997.4|713997.4|716012.3|714012.3|716012.3|714012.3|715993.9|713993.9|15
1635930480000|2021-11-03 09:08:00|716016.4|714016.4|715545.5|714545.5|716043.4|714549.5|715517.3|714012.3|23
1635930490000|2021-11-03 09:08:10|716021.6|714021.6|716014.3|714014.3|716021.6|714021.6|716003.4|714003.4|23
1635930500000|2021-11-03 09:08:20|716014.1|714014.1|716032|714032|716044.5|714542.4|715523.7|714011.6|32
1635930510000|2021-11-03 09:08:30|716031.5|714031.5|716166.6|714166.6|716180.7|714668.9|715534.8|714025.7|31
1635930520000|2021-11-03 09:08:40|716164.4|714164.4|716202|714202|716209.7|714209.7|716125.2|714125.2|26
1635930530000|2021-11-03 09:08:50|716193.5|714193.5|716172.2|714172.2|716193.5|714193.5|716169.8|714169.8|22
1635930540000|2021-11-03 09:09:00|716149.8|714149.8|716158.9|714158.9|716167|714167|716122.4|714122.4|37
1635930550000|2021-11-03 09:09:10|716159.8|714159.8|716186.1|714186.1|716193.3|714193.3|716159.8|714159.8|32
1635930560000|2021-11-03 09:09:20|716187.7|714187.7|716180.7|714180.7|716190.8|714190.8|716178.3|714178.3|23
1635930570000|2021-11-03 09:09:30|716180.6|714180.6|716356.9|714356.9|716372.5|714892.8|715741.4|714180.6|37
1635930580000|2021-11-03 09:09:40|716331.5|714331.5|716445.4|714445.4|716556.7|715015.2|716012.9|714328.5|38
1635930590000|2021-11-03 09:09:50|716428.8|714428.8|716541.3|714541.3|716613.3|714613.3|716428.8|714428.8|39
1635930600000|2021-11-03 09:10:00|716537.6|714537.6|716539.7|714539.7|716555.5|714555.5|716532|714532|36
1635930610000|2021-11-03 09:10:10|716586.9|714586.9|716513.4|714513.4|716606.2|714606.2|716513.4|714513.4|36
1635930620000|2021-11-03 09:10:20|716514.6|714514.6|716431.9|714431.9|716516|714516|716414.3|714414.3|36
1635930630000|2021-11-03 09:10:30|716429.5|714429.5|716513.3|714513.3|716524.9|714524.9|716423.5|714423.5|34
1635930640000|2021-11-03 09:10:40|716510.4|714510.4|716651.8|714651.8|716657.8|715165.8|716153.4|714509.5|33
1635930650000|2021-11-03 09:10:50|716653.5|714653.5|716723.6|714723.6|716741.7|714741.7|716648.4|714648.4|36
1635930660000|2021-11-03 09:11:00|716708.3|714708.3|716834.4|714834.4|716851.2|714851.2|716708.3|714708.3|38
1635930670000|2021-11-03 09:11:10|716842.9|714842.9|716931.6|714931.6|716995.1|714995.1|716825.8|714825.8|36
1635930680000|2021-11-03 09:11:20|716915.2|714915.2|716817.1|714817.1|716922.5|714922.5|716805.1|714805.1|37
1635930690000|2021-11-03 09:11:30|716817.9|714817.9|716899.1|714899.1|716931.3|714931.3|716807.6|714807.6|36
1635930700000|2021-11-03 09:11:40|716899.6|714899.6|716944.5|714944.5|716958.7|714958.7|716846.3|714846.3|35
1635930710000|2021-11-03 09:11:50|716943.3|714943.3|716815|714815|717068|715385.7|716385.7|714807.4|37
1635930720000|2021-11-03 09:12:00|716815.9|714815.9|716815.9|714815.9|716832.1|714832.1|716811.3|714811.3|37
1635930730000|2021-11-03 09:12:10|716817.8|714817.8|716922.6|714922.6|716922.6|715366.5|716338.3|714815.8|36
1635930740000|2021-11-03 09:12:20|716925.5|714925.5|717036.4|715036.4|717036.4|715487.4|716444|714919.7|32
1635930750000|2021-11-03 09:12:30|717018.4|715018.4|717128.6|715128.6|717154.1|715632.9|716632.9|715018.4|38
1635930760000|2021-11-03 09:12:40|717127.2|715127.2|716623.6|715623.6|717142.4|715652.9|716617.1|715127.2|37
1635930770000|2021-11-03 09:12:50|716612.1|715612.1|717199|715199|717202.3|715700.3|716602|715158.6|34
1635930780000|2021-11-03 09:13:00|717195.1|715195.1|717288.8|715288.8|717366.3|715845.4|716817.1|715195.1|37
1635930790000|2021-11-03 09:13:10|717284.1|715284.1|717134.9|715134.9|717301.4|715301.4|717112.4|715112.4|40
1635930800000|2021-11-03 09:13:20|716629.3|715629.3|716661|715661|717146.5|715661|716612.5|715105.9|36
1635930810000|2021-11-03 09:13:30|716712.1|715712.1|717192|715192|717241.6|715787|716689.5|715192|34
1635930820000|2021-11-03 09:13:40|716699.7|715699.7|717183.3|715183.3|717183.3|715703.8|716686.9|715183.3|26
1635930830000|2021-11-03 09:13:50|717125.6|715125.6|717117.3|715117.3|717160.6|715658.7|716609.1|715115|32
1635930840000|2021-11-03 09:14:00|717117.6|715117.6|717195|715195|717195|715633.3|716608|715109.5|26
1635930850000|2021-11-03 09:14:10|717237.9|715237.9|717162.6|715162.6|717397.2|715876.3|716761|715162.6|40
1635930860000|2021-11-03 09:14:20|717158.4|715158.4|717169.5|715169.5|717177.3|715177.3|717158.4|715158.4|35
1635930870000|2021-11-03 09:14:30|717171.6|715171.6|717172.7|715172.7|717179.5|715179.5|717147.7|715147.7|29
1635930880000|2021-11-03 09:14:40|717173.8|715173.8|716706.6|715706.6|717220.7|715719.8|716703.9|715146.7|33
1635930890000|2021-11-03 09:14:50|716706.7|715706.7|717294.5|715294.5|717298.3|715718|716706.7|715201|31
1635930900000|2021-11-03 09:15:00|717293|715293|716942.7|715942.7|717444|715942.7|716806.7|715293|37
1635930910000|2021-11-03 09:15:10|716941.6|715941.6|717533.1|715533.1|717534.4|715945.2|716931.9|715436.7|32
1635930920000|2021-11-03 09:15:20|717529.5|715529.5|717793.2|715793.2|717867.4|715867.4|717526.1|715526.1|38
1635930930000|2021-11-03 09:15:30|717797.4|715797.4|717852.3|715852.3|717930|715930|717728.3|715728.3|39
1635930940000|2021-11-03 09:15:40|717832.5|715832.5|717717|715717|717905.6|715905.6|717717|715717|37
1635930950000|2021-11-03 09:15:50|717685.9|715685.9|717707.1|715707.1|717763.5|715763.5|717685.9|715685.9|39
1635930960000|2021-11-03 09:16:00|717703.6|715703.6|717525.8|715525.8|717771.3|716076.4|717076.4|715491.2|40
1635930970000|2021-11-03 09:16:10|717524.1|715524.1|717332.3|715332.3|717540.9|715540.9|717324.5|715324.5|39
1635930980000|2021-11-03 09:16:20|717343|715343|717349.7|715349.7|717371.5|715371.5|717295.1|715295.1|36
1635930990000|2021-11-03 09:16:30|717359.3|715359.3|717343|715343|717368.8|715368.8|717307.6|715307.6|37
1635931000000|2021-11-03 09:16:40|717341|715341|717501.5|715501.5|717501.5|715501.5|717302|715302|38
1635931010000|2021-11-03 09:16:50|717510.5|715510.5|717551.5|715551.5|717573|715573|717510.5|715510.5|34
1635931020000|2021-11-03 09:17:00|717560.4|715560.4|717551.1|715551.1|717583.7|715583.7|717544.4|715544.4|39
1635931030000|2021-11-03 09:17:10|717566.7|715566.7|717708.9|715708.9|717708.9|715708.9|717487.6|715487.6|37
1635931040000|2021-11-03 09:17:20|717714.8|715714.8|717899.8|715899.8|717947.3|716254.7|717254.7|715714.8|40
1635931050000|2021-11-03 09:17:30|717889.1|715889.1|717888.7|715888.7|717906.9|715906.9|717843|715843|37
1635931060000|2021-11-03 09:17:40|717892|715892|717898.1|715898.1|717926.4|715926.4|717725.5|715725.5|38
1635931070000|2021-11-03 09:17:50|717899.7|715899.7|718051.4|716051.4|718082.2|716584.6|717471.5|715865.5|35
1635931080000|2021-11-03 09:18:00|718049.6|716049.6|718316.1|716316.1|718316.1|716584.2|717557.7|716046.2|39
1635931090000|2021-11-03 09:18:10|718340.9|716340.9|718169.9|716169.9|718522.8|716522.8|718169.9|716169.9|40
1635931100000|2021-11-03 09:18:20|718176.7|716176.7|718397.5|716397.5|718409.2|716409.2|718098.1|716098.1|40
1635931110000|2021-11-03 09:18:30|718397.6|716397.6|718143|716143|718397.6|716840.9|717840.9|716134.4|39
1635931120000|2021-11-03 09:18:40|718146.6|716146.6|718414.4|716414.4|718428.2|716428.2|718146.6|716146.6|39
1635931130000|2021-11-03 09:18:50|718418|716418|718515.4|716515.4|718531.6|716921.2|717910.2|716376|35
1635931140000|2021-11-03 09:19:00|718533.7|716533.7|718600|716600|718604.4|716604.4|718513.7|716513.7|38
1635931150000|2021-11-03 09:19:10|718590.1|716590.1|718631.4|716631.4|718636.3|716636.3|718441.7|716441.7|38
1635931160000|2021-11-03 09:19:20|718637.1|716637.1|718930.5|716930.5|719106.5|717588.3|718588.3|716626.5|39
1635931170000|2021-11-03 09:19:30|718936.9|716936.9|719070.6|717070.6|719110.9|717110.9|718850.6|716850.6|39
1635931180000|2021-11-03 09:19:40|719071.1|717071.1|719128.7|717128.7|719128.7|717128.7|719018|717018|40
1635931190000|2021-11-03 09:19:50|719125.1|717125.1|719142.9|717142.9|719151.2|717151.2|719083.9|717083.9|40
1635931200000|2021-11-03 09:20:00|719136.3|717136.3|719020.5|717020.5|719312.6|717312.6|719020.5|717020.5|39
1635931210000|2021-11-03 09:20:10|718980.7|716980.7|718793.9|716793.9|718980.7|716980.7|718780.3|716780.3|36
1635931220000|2021-11-03 09:20:20|718806|716806|718713.5|716713.5|718825.1|716825.1|718713.2|716713.2|37
1635931230000|2021-11-03 09:20:30|718719.3|716719.3|718767.2|716767.2|718798.9|716798.9|718718.1|716718.1|40
1635931240000|2021-11-03 09:20:40|718749.9|716749.9|718752.5|716752.5|718814|716814|718742.6|716742.6|40
1635931250000|2021-11-03 09:20:50|718746|716746|718832.9|716832.9|718855.5|716855.5|718746|716746|36
1635931260000|2021-11-03 09:21:00|718823.4|716823.4|718830.2|716830.2|718860.5|716860.5|718823.4|716823.4|35
1635931270000|2021-11-03 09:21:10|718868.6|716868.6|719006.5|717006.5|719037.1|717037.1|718864|716864|38
1635931280000|2021-11-03 09:21:20|719002.8|717002.8|718981|716981|719076.8|717076.8|718933|716933|38
1635931290000|2021-11-03 09:21:30|718983.3|716983.3|719015.5|717015.5|719063|717569.5|718519.1|716964.4|37
1635931300000|2021-11-03 09:21:40|719014.3|717014.3|718943.5|716943.5|719025.7|717493.9|718493.9|716943.5|39
1635931310000|2021-11-03 09:21:50|718963.9|716963.9|718954.7|716954.7|719012.6|717012.6|718945|716945|35
1635931320000|2021-11-03 09:22:00|718949.5|716949.5|718974|716974|719061.5|717061.5|718949.5|716949.5|39
1635931330000|2021-11-03 09:22:10|718968|716968|718973.8|716973.8|718990.7|717474.4|718474.4|716949.3|37
1635931340000|2021-11-03 09:22:20|718971.5|716971.5|718487.9|717487.9|718985.9|717487.9|718470.5|716947.1|29
1635931350000|2021-11-03 09:22:30|718481|717481|718480.4|717480.4|718988|717487.8|718478.6|716980.3|22
1635931360000|2021-11-03 09:22:40|718479.9|717479.9|719181.6|717181.6|719206.4|717484.6|718395.7|716864.1|32
1635931370000|2021-11-03 09:22:50|719190.4|717190.4|719187.5|717187.5|719272.3|717272.3|719159.8|717159.8|38
1635931380000|2021-11-03 09:23:00|719186.6|717186.6|719186.4|717186.4|719199.1|717199.1|719068.1|717068.1|34
1635931390000|2021-11-03 09:23:10|719187.2|717187.2|719366.4|717366.4|719370.8|717370.8|719186.6|717186.6|39
1635931400000|2021-11-03 09:23:20|719361.1|717361.1|719479.7|717479.7|719510|717510|719355|717355|39
1635931410000|2021-11-03 09:23:30|719486.9|717486.9|719612.1|717612.1|719675.5|717675.5|719486.3|717486.3|39
1635931420000|2021-11-03 09:23:40|719608.5|717608.5|719503.2|717503.2|719634.6|717634.6|719456.6|717456.6|38
1635931430000|2021-11-03 09:23:50|719507.3|717507.3|719539.1|717539.1|719555.9|717555.9|719460.8|717460.8|38
1635931440000|2021-11-03 09:24:00|719526.8|717526.8|719268.9|717268.9|719533.1|717533.1|719257.4|717257.4|36
1635931450000|2021-11-03 09:24:10|719253.1|717253.1|718966.1|716966.1|719266.2|717266.2|718954.4|716954.4|37
1635931460000|2021-11-03 09:24:20|718945|716945|719059|717059|719154.9|717154.9|718945|716945|35
1635931470000|2021-11-03 09:24:30|719067.3|717067.3|719153.8|717153.8|719201|717201|719061.2|717061.2|37
1635931480000|2021-11-03 09:24:40|719144.5|717144.5|718954.7|716954.7|719144.5|717144.5|718936.6|716936.6|34
1635931490000|2021-11-03 09:24:50|718980.4|716980.4|719002.6|717002.6|719015.5|717015.5|718927.6|716927.6|38
1635931500000|2021-11-03 09:25:00|719004.6|717004.6|718985.9|716985.9|719056.5|717056.5|718975.4|716975.4|39
1635931510000|2021-11-03 09:25:10|718990.1|716990.1|718999.2|716999.2|719046.5|717046.5|718945.4|716945.4|35
1635931520000|2021-11-03 09:25:20|718994|716994|719036.5|717036.5|719036.5|717036.5|718994|716994|34
1635931530000|2021-11-03 09:25:30|719030.6|717030.6|719134.8|717134.8|719158|717627.6|718604.2|717030.2|34
1635931540000|2021-11-03 09:25:40|719143.5|717143.5|719157.5|717157.5|719191.9|717191.9|719138.3|717138.3|35
1635931550000|2021-11-03 09:25:50|719157.7|717157.7|719427.1|717427.1|719456.3|717456.3|719157.7|717157.7|39
1635931560000|2021-11-03 09:26:00|719412.7|717412.7|719247.3|717247.3|719412.7|717412.7|719223.9|717223.9|38
1635931570000|2021-11-03 09:26:10|719246.7|717246.7|718961.5|716961.5|719248.4|717482.3|718463|716935.8|37
1635931580000|2021-11-03 09:26:20|718963.1|716963.1|718961.6|716961.6|719018.6|717421.2|718421.2|716940.7|39
1635931590000|2021-11-03 09:26:30|718980.6|716980.6|718960.3|716960.3|719004.1|717004.1|718954.1|716954.1|32
1635931600000|2021-11-03 09:26:40|718947.4|716947.4|718949.4|716949.4|718995.2|716995.2|718942.7|716942.7|34
1635931610000|2021-11-03 09:26:50|718960.3|716960.3|718958.9|716958.9|718971.4|716971.4|718940|716940|27
1635931620000|2021-11-03 09:27:00|719048.2|717048.2|719122.5|717122.5|719155.5|717155.5|719048.2|717048.2|36
1635931630000|2021-11-03 09:27:10|719114.6|717114.6|719165.6|717165.6|719174.7|717174.7|719098.6|717098.6|35
1635931640000|2021-11-03 09:27:20|719164.8|717164.8|719460.8|717460.8|719460.8|717460.8|719152.4|717152.4|29
1635931650000|2021-11-03 09:27:30|719468.7|717468.7|719427|717427|719487.6|717487.6|719399.9|717399.9|40
1635931660000|2021-11-03 09:27:40|719426.5|717426.5|719511|717511|719516.9|717516.9|719417.8|717417.8|36
1635931670000|2021-11-03 09:27:50|719505.8|717505.8|719497.1|717497.1|719631.1|717631.1|719483.4|717483.4|39
1635931680000|2021-11-03 09:28:00|719484.3|717484.3|719439.8|717439.8|719502|717502|719420.2|717420.2|38
1635931690000|2021-11-03 09:28:10|719440.4|717440.4|719298.7|717298.7|719440.4|717440.4|719275.5|717275.5|37
1635931700000|2021-11-03 09:28:20|719284.1|717284.1|719391.6|717391.6|719414.6|717414.6|719262|717262|37
1635931710000|2021-11-03 09:28:30|718890.9|717890.9|719468.6|717468.6|719480.7|717983.3|718890.9|717381.9|37
1635931720000|2021-11-03 09:28:40|719471.4|717471.4|719514.9|717514.9|719525.8|717525.8|719442.5|717442.5|31
1635931730000|2021-11-03 09:28:50|719513.6|717513.6|719416.1|717416.1|719535.6|717535.6|719409.5|717409.5|28
1635931740000|2021-11-03 09:29:00|719413.3|717413.3|719242.2|717242.2|719413.3|717771.1|718771.1|717211.5|34
1635931750000|2021-11-03 09:29:10|719236.1|717236.1|718988.5|716988.5|719236.1|717236.1|718961.1|716961.1|38
1635931760000|2021-11-03 09:29:20|718982.5|716982.5|718979.4|716979.4|719011|717011|718948|716948|34
1635931770000|2021-11-03 09:29:30|718975.7|716975.7|719074.6|717074.6|719083.8|717083.8|718956.2|716956.2|36
1635931780000|2021-11-03 09:29:40|719073|717073|719140.5|717140.5|719144.2|717144.2|719052.9|717052.9|37
1635931790000|2021-11-03 09:29:50|719132.7|717132.7|719018.8|717018.8|719132.7|717132.7|718920|716920|36
1635931800000|2021-11-03 09:30:00|718998.4|716998.4|718962.9|716962.9|719079.2|717079.2|718937|716937|39
1635931810000|2021-11-03 09:30:10|718962.1|716962.1|719072.5|717072.5|719112.8|717112.8|718962.1|716962.1|35
1635931820000|2021-11-03 09:30:20|719059.1|717059.1|718988.7|716988.7|719099.8|717495.9|718495.9|716959.1|37
1635931830000|2021-11-03 09:30:30|718998.9|716998.9|718971.3|716971.3|719002.5|717002.5|718874.5|716874.5|31
1635931840000|2021-11-03 09:30:40|718971.2|716971.2|718854.4|716854.4|718977.1|716977.1|718854.4|716854.4|26
1635931850000|2021-11-03 09:30:50|718848.2|716848.2|718819.5|716819.5|718892.8|716892.8|718806.2|716806.2|37
1635931860000|2021-11-03 09:31:00|718813.7|716813.7|718860.2|716860.2|718873.7|716873.7|718813.7|716813.7|35
1635931870000|2021-11-03 09:31:10|718863.4|716863.4|718621.6|716621.6|718863.4|716863.4|718612.9|716612.9|38
1635931880000|2021-11-03 09:31:20|718622.2|716622.2|718106.4|717106.4|718627.8|717125.6|718106.4|716608.4|33
1635931890000|2021-11-03 09:31:30|718106.6|717106.6|718117.7|717117.7|718635.6|717121.2|718106.1|716611.1|32
1635931900000|2021-11-03 09:31:40|718119.5|717119.5|718646.5|716646.5|718658.5|717130.1|718112.8|716617.4|33
1635931910000|2021-11-03 09:31:50|718643.6|716643.6|718063.6|717063.6|718759.5|717192|718063.6|716633.1|37
1635931920000|2021-11-03 09:32:00|718543.2|716543.2|718767|716767|718796.2|717196.7|717949.7|716438.8|38
1635931930000|2021-11-03 09:32:10|718763.3|716763.3|718725.3|716725.3|718923.7|717266.9|718266.9|716702.4|37
1635931940000|2021-11-03 09:32:20|718745.8|716745.8|718622.9|716622.9|718834.7|716834.7|718609.5|716609.5|33
1635931950000|2021-11-03 09:32:30|718624.3|716624.3|718841.2|716841.2|718856.7|716856.7|718557.6|716557.6|37
1635931960000|2021-11-03 09:32:40|718859.1|716859.1|718777|716777|718867.8|716867.8|718756.7|716756.7|30
1635931970000|2021-11-03 09:32:50|718772.9|716772.9|718760.6|716760.6|718793.7|717181.8|718181.8|716632.1|29
1635931980000|2021-11-03 09:33:00|718757.3|716757.3|718655.7|716655.7|718769.2|716769.2|718655.7|716655.7|35
1635931990000|2021-11-03 09:33:10|718661.4|716661.4|718637.7|716637.7|718685.5|716685.5|718627.4|716627.4|24
1635932000000|2021-11-03 09:33:20|718645.7|716645.7|718628.1|716628.1|718652.4|716652.4|718628.1|716628.1|28
1635932010000|2021-11-03 09:33:30|718626.5|716626.5|718718.8|716718.8|718755.1|717208.3|718207.3|716626.5|30
1635932020000|2021-11-03 09:33:40|718728.5|716728.5|718774.1|716774.1|718774.7|716774.7|718700.8|716700.8|31
1635932030000|2021-11-03 09:33:50|718771.1|716771.1|718918.4|716918.4|718926.5|716926.5|718770.7|716770.7|38
1635932040000|2021-11-03 09:34:00|718918.3|716918.3|718818.3|716818.3|718933.4|716933.4|718783.6|716783.6|34
1635932050000|2021-11-03 09:34:10|718818.4|716818.4|718953.7|716953.7|718956.9|716956.9|718810.7|716810.7|23
1635932060000|2021-11-03 09:34:20|718954.9|716954.9|718940.5|716940.5|718981.3|716981.3|718940.5|716940.5|29
1635932070000|2021-11-03 09:34:30|718938|716938|719108.1|717108.1|719129.7|717129.7|718921.9|716921.9|39
1635932080000|2021-11-03 09:34:40|719112.3|717112.3|719072.7|717072.7|719117.1|717532.5|718500|716997.7|37
1635932090000|2021-11-03 09:34:50|719062.9|717062.9|718961.6|716961.6|719072.4|717072.4|718955|716955|32
1635932100000|2021-11-03 09:35:00|718965.7|716965.7|718956.6|716956.6|718967.4|716967.4|718928.8|716928.8|35
1635932110000|2021-11-03 09:35:10|718951.8|716951.8|719047.8|717047.8|719049.3|717049.3|718939.4|716939.4|36
1635932120000|2021-11-03 09:35:20|719046.7|717046.7|718954.4|716954.4|719050.1|717485.2|718451.6|716903.2|39
1635932130000|2021-11-03 09:35:30|718943.2|716943.2|718402.5|717402.5|718947.7|717453.9|718402.5|716885.5|30
1635932140000|2021-11-03 09:35:40|718391.8|717391.8|718383.5|717383.5|718899.9|717432.9|718375.8|716899.9|37
1635932150000|2021-11-03 09:35:50|718387.4|717387.4|718923.2|716923.2|718925.8|717416|718367.8|716912.7|36
1635932160000|2021-11-03 09:36:00|718947.2|716947.2|718967.9|716967.9|718969.9|717467.4|718425.2|716932.1|34
1635932170000|2021-11-03 09:36:10|718966.9|716966.9|718382.6|717382.6|718968.4|717524.8|718379.1|716956.5|35
1635932180000|2021-11-03 09:36:20|718401.6|717401.6|718907.1|716907.1|718919.6|717417.8|718394.5|716900.8|33
1635932190000|2021-11-03 09:36:30|718905.6|716905.6|718925.4|716925.4|718933.4|717421.5|718421.5|716898.2|30
1635932200000|2021-11-03 09:36:40|718924.6|716924.6|718953.9|716953.9|718954|717445.4|718432.3|716921.2|25
1635932210000|2021-11-03 09:36:50|718951.1|716951.1|718945.9|716945.9|718951.1|716951.1|718944.8|716944.8|27
1635932220000|2021-11-03 09:37:00|718944.9|716944.9|718425|717425|718947.6|717430.3|718395|716907.2|33
1635932230000|2021-11-03 09:37:10|718420.2|717420.2|718415.6|717415.6|718908.3|717427.7|718402.6|716890.2|31
1635932240000|2021-11-03 09:37:20|718411.6|717411.6|718897.9|716897.9|718928.7|717438.2|718401.1|716897.9|34
1635932250000|2021-11-03 09:37:30|718381.1|717381.1|718293|717293|718890.6|717381.3|718285.2|716797.9|32
1635932260000|2021-11-03 09:37:40|718288.7|717288.7|718258.7|717258.7|718786.7|717297.2|718248.7|716786.7|34
1635932270000|2021-11-03 09:37:50|718258.4|717258.4|718233.1|717233.1|718258.6|717258.6|718233.1|717233.1|26
1635932280000|2021-11-03 09:38:00|718234.9|717234.9|718116.9|717116.9|718744.4|717247.5|718116.9|716692.7|28
1635932290000|2021-11-03 09:38:10|718119.7|717119.7|718632.5|716632.5|718658.5|717227.3|718117.5|716621.7|37
1635932300000|2021-11-03 09:38:20|718642.3|716642.3|718167.4|717167.4|718686.4|717184.9|718113|716620.6|33
1635932310000|2021-11-03 09:38:30|718174.3|717174.3|718094.6|717094.6|718174.3|717174.3|718072.3|717072.3|34
1635932320000|2021-11-03 09:38:40|718076.9|717076.9|718067.1|717067.1|718596.9|717090.5|718065.4|716589.1|33
1635932330000|2021-11-03 09:38:50|718066.6|717066.6|718588.1|716588.1|718633|717080.1|718037.1|716530.1|38
1635932340000|2021-11-03 09:39:00|718593.7|716593.7|718074.6|717074.6|718629.5|717121.9|718065.1|716569.9|35
1635932350000|2021-11-03 09:39:10|718072|717072|718563.5|716563.5|718617.4|717126.9|718045.1|716563.5|30
1635932360000|2021-11-03 09:39:20|718560.2|716560.2|718531.4|716531.4|718579.1|717067.1|718027|716524.3|30
1635932370000|2021-11-03 09:39:30|718529|716529|718456|716456|718529|717007.8|717982.4|716435.5|31
1635932380000|2021-11-03 09:39:40|717879.1|716879.1|718012.2|717012.2|718498.8|717012.2|717866|716366.6|34
1635932390000|2021-11-03 09:39:50|718001.8|717001.8|718523.7|716523.7|718542|717030|718001.8|716479.5|36
1635932400000|2021-11-03 09:40:00|718539.2|716539.2|718643.9|716643.9|718679.1|717156.4|718036.1|716524.9|37
1635932410000|2021-11-03 09:40:10|718652.8|716652.8|718687.3|716687.3|718692.5|716692.5|718652.8|716652.8|36
1635932420000|2021-11-03 09:40:20|718688|716688|718682.7|716682.7|718722.2|716722.2|718682.7|716682.7|37
1635932430000|2021-11-03 09:40:30|718685.3|716685.3|718673.9|716673.9|718694.4|716694.4|718668.6|716668.6|29
1635932440000|2021-11-03 09:40:40|718693.6|716693.6|718178.8|717178.8|718693.6|717183.5|718133.9|716648.8|35
1635932450000|2021-11-03 09:40:50|718178.3|717178.3|718525.5|716525.5|718574.5|717179.6|718036.9|716525.1|39
1635932460000|2021-11-03 09:41:00|718520.5|716520.5|718454|716454|718547|717067.2|718067.2|716454|32
1635932470000|2021-11-03 09:41:10|718476.3|716476.3|718548.8|716548.8|718558.5|717055.5|718020.4|716449.3|38
1635932480000|2021-11-03 09:41:20|718518.5|716518.5|718567.6|716567.6|718580.6|716580.6|718518.5|716518.5|32
1635932490000|2021-11-03 09:41:30|718565.7|716565.7|718641.5|716641.5|718658|717072|718072|716565.7|35
1635932500000|2021-11-03 09:41:40|718644.4|716644.4|718666.8|716666.8|718683.4|717178.7|718166.1|716644.4|27
1635932510000|2021-11-03 09:41:50|718669.1|716669.1|718761|716761|718773|717253.8|718192.8|716669.1|36
1635932520000|2021-11-03 09:42:00|718764.4|716764.4|718321.8|717321.8|718819.8|717324.1|718272.5|716741|39
1635932530000|2021-11-03 09:42:10|718819.3|716819.3|718265.6|717265.6|718867.5|717328.1|718247.1|716752.4|38
1635932540000|2021-11-03 09:42:20|718765.1|716765.1|718728.9|716728.9|718765.1|717256.3|718199.7|716716.6|38
1635932550000|2021-11-03 09:42:30|718728|716728|718228.9|717228.9|718764.1|717264.5|718210.6|716703.1|35
1635932560000|2021-11-03 09:42:40|718222.1|717222.1|718773.3|716773.3|718790|717297.7|718222.1|716731.5|36
1635932570000|2021-11-03 09:42:50|718778.1|716778.1|718251.3|717251.3|718797.8|717309.6|718229.8|716722.9|33
1635932580000|2021-11-03 09:43:00|718229|717229|718819.9|716819.9|718836|717344.2|718229|716768.3|38
1635932590000|2021-11-03 09:43:10|718824.9|716824.9|718781.2|716781.2|718859.9|717329.1|718267.4|716778|37
1635932600000|2021-11-03 09:43:20|718786.2|716786.2|718766.2|716766.2|718813.7|717260.5|718257.3|716765.2|37
1635932610000|2021-11-03 09:43:30|718772.6|716772.6|718802.8|716802.8|718804.5|717325.7|718285.5|716772.3|34
1635932620000|2021-11-03 09:43:40|718317.6|717317.6|718362.2|717362.2|718844.7|717364.3|718317.6|716821.8|31
1635932630000|2021-11-03 09:43:50|718361|717361|718937.5|716937.5|718941.7|717444.6|718352.1|716812|36
1635932640000|2021-11-03 09:44:00|718936.1|716936.1|718475.5|717475.5|718972|717488|718439.8|716929.4|32
1635932650000|2021-11-03 09:44:10|718472.6|717472.6|718463.7|717463.7|718966|717490.4|718448.2|716949.3|29
1635932660000|2021-11-03 09:44:20|718964.8|716964.8|718955.6|716955.6|718967.5|717479|718451.6|716951.5|31
1635932670000|2021-11-03 09:44:30|718953.3|716953.3|718395.6|717395.6|718964|717474.1|718395.6|716943.7|33
1635932680000|2021-11-03 09:44:40|718396.1|717396.1|718867.2|716867.2|718889.9|717396.1|718394.8|716844.8|36
1635932690000|2021-11-03 09:44:50|718866.4|716866.4|718378.9|717378.9|718888.7|717392.9|718378.9|716858.9|31
1635932700000|2021-11-03 09:45:00|718375.2|717375.2|719003.2|717003.2|719026.8|717401.7|718375.2|716889.6|38
1635932710000|2021-11-03 09:45:10|719002.7|717002.7|719024.5|717024.5|719050.2|717556.1|718532.5|717002.7|34
1635932720000|2021-11-03 09:45:20|719024|717024|719095.1|717095.1|719117.4|717619.1|718529.7|717024|37
1635932730000|2021-11-03 09:45:30|719101.6|717101.6|719080.2|717080.2|719153.3|717594.1|718594.1|717059.6|32
1635932740000|2021-11-03 09:45:40|718566|717566|718423.8|717423.8|718971.7|717566|718421.8|716916.8|38
1635932750000|2021-11-03 09:45:50|718934.5|716934.5|718833.7|716833.7|718977.5|717455|718324.7|716826.5|36
1635932760000|2021-11-03 09:46:00|718828.4|716828.4|719005.6|717005.6|719051.5|717367.5|718367.5|716827|39
1635932770000|2021-11-03 09:46:10|719008.7|717008.7|718955.3|716955.3|719008.7|717008.7|718939.1|716939.1|36
1635932780000|2021-11-03 09:46:20|718971.6|716971.6|718950.7|716950.7|718981.8|716981.8|718949.5|716949.5|36
1635932790000|2021-11-03 09:46:30|718963.5|716963.5|718926.6|716926.6|718963.5|716963.5|718896.3|716896.3|34
1635932800000|2021-11-03 09:46:40|718909.8|716909.8|718939.9|716939.9|718948.3|716948.3|718906.8|716906.8|30
1635932810000|2021-11-03 09:46:50|718953|716953|718819|716819|718953|716953|718814.2|716814.2|36
1635932820000|2021-11-03 09:47:00|718819.5|716819.5|718795.4|716795.4|718825.5|717281.2|718281.2|716790.2|38
1635932830000|2021-11-03 09:47:10|718808.8|716808.8|718796.1|716796.1|718808.8|716808.8|718776.8|716776.8|34
1635932840000|2021-11-03 09:47:20|718794.3|716794.3|718893.8|716893.8|718893.8|717397.6|718345.1|716794.3|37
1635932850000|2021-11-03 09:47:30|718893.9|716893.9|718867.2|716867.2|718923.1|717412.7|718412.7|716863.1|37
1635932860000|2021-11-03 09:47:40|718848.8|716848.8|718963.1|716963.1|718974.6|717318.7|718318.7|716803.9|40
1635932870000|2021-11-03 09:47:50|718960.6|716960.6|718908.7|716908.7|718974.8|717475.4|718441|716902|35
1635932880000|2021-11-03 09:48:00|718908.3|716908.3|718918.7|716918.7|718933.3|717447|718423.9|716892.1|37
1635932890000|2021-11-03 09:48:10|718936.6|716936.6|718967.4|716967.4|718978.5|717466.5|718453.9|716917.5|38
1635932900000|2021-11-03 09:48:20|718468.1|717468.1|718906.7|716906.7|718937.9|717468.6|718458.1|716898.7|35
1635932910000|2021-11-03 09:48:30|718906.3|716906.3|718897.4|716897.4|718910.9|716910.9|718872.9|716872.9|33
1635932920000|2021-11-03 09:48:40|718893.9|716893.9|718894.2|716894.2|718907.2|716907.2|718886.5|716886.5|31
1635932930000|2021-11-03 09:48:50|718895|716895|718886.9|716886.9|718898.1|716898.1|718886.7|716886.7|27
1635932940000|2021-11-03 09:49:00|718382.8|717382.8|718387.2|717387.2|718881.2|717391.4|718356.6|716862.1|34
1635932950000|2021-11-03 09:49:10|718387.9|717387.9|718830.8|716830.8|718839.8|717394.6|718302.8|716827|31
1635932960000|2021-11-03 09:49:20|718326.5|717326.5|718894.6|716894.6|718928.9|717328.1|718318|716893.2|33
1635932970000|2021-11-03 09:49:30|718891.5|716891.5|718800.4|716800.4|718901.7|717327.9|718301.3|716800.4|36
1635932980000|2021-11-03 09:49:40|718315.1|717315.1|718323.7|717323.7|718323.7|717323.7|718299.3|717299.3|21
1635932990000|2021-11-03 09:49:50|718324.4|717324.4|718823.5|716823.5|718875|717349.8|718305.4|716820.5|35
1635933000000|2021-11-03 09:50:00|718827.4|716827.4|718818.6|716818.6|718840.3|717316.5|718304|716810.9|29
1635933010000|2021-11-03 09:50:10|718308.8|717308.8|718810.8|716810.8|718857.6|717360.7|718266.3|716774.7|37
1635933020000|2021-11-03 09:50:20|718287.9|717287.9|718904.9|716904.9|718959.3|717439.4|718287.9|716825.3|38
1635933030000|2021-11-03 09:50:30|718901.2|716901.2|718864.5|716864.5|718916.2|717429|718378.7|716864.5|36
1635933040000|2021-11-03 09:50:40|718888.7|716888.7|718846.5|716846.5|718893|717362.5|718335.7|716846.5|35
1635933050000|2021-11-03 09:50:50|718328.9|717328.9|718396.7|717396.7|718929|717416.3|718328.9|716845.9|37
1635933060000|2021-11-03 09:51:00|718398.6|717398.6|718345.9|717345.9|718927|717412.3|718345.9|716842.3|36
1635933070000|2021-11-03 09:51:10|718341.3|717341.3|718309.7|717309.7|718829.4|717349.8|718291.4|716806.4|35
1635933080000|2021-11-03 09:51:20|718300.8|717300.8|718838.7|716838.7|718859.2|717342.5|718265.5|716779.4|36
1635933090000|2021-11-03 09:51:30|718833.3|716833.3|718782.7|716782.7|718833.3|717310.6|718302.7|716781.4|27
1635933100000|2021-11-03 09:51:40|718798.6|716798.6|718838.5|716838.5|718847.5|717319.4|718291.7|716789.4|33
1635933110000|2021-11-03 09:51:50|718827.7|716827.7|718816.7|716816.7|718841.6|716841.6|718816.7|716816.7|28
1635933120000|2021-11-03 09:52:00|718816.6|716816.6|718829.8|716829.8|718838.1|716838.1|718816.6|716816.6|27
1635933130000|2021-11-03 09:52:10|718828.8|716828.8|718835.5|716835.5|718867.7|717362.7|718348.5|716822.9|29
1635933140000|2021-11-03 09:52:20|718837.3|716837.3|718830.8|716830.8|718843.8|717345.5|718345.4|716825.9|28
1635933150000|2021-11-03 09:52:30|718834.1|716834.1|718845.9|716845.9|718870.7|717352.3|718335.9|716834.1|26
1635933160000|2021-11-03 09:52:40|718845.7|716845.7|718356.4|717356.4|718861.3|717357|718346.1|716845.7|22
1635933170000|2021-11-03 09:52:50|718348.6|717348.6|718329.6|717329.6|718357.8|717357.8|718329.6|717329.6|20
1635933180000|2021-11-03 09:53:00|718331|717331|718330.5|717330.5|718345.8|717345.8|718328.6|717328.6|25
1635933190000|2021-11-03 09:53:10|718345|717345|718327.9|717327.9|718345|717345|718322.8|717322.8|18
1635933200000|2021-11-03 09:53:20|718341|717341|718327.1|717327.1|718342.1|717342.1|718327.1|717327.1|23
1635933210000|2021-11-03 09:53:30|718339.7|717339.7|718323.1|717323.1|718341.4|717341.4|718322.3|717322.3|26
1635933220000|2021-11-03 09:53:40|718330.8|717330.8|718310.3|717310.3|718820.7|717330.8|718310.3|716815.1|28
1635933230000|2021-11-03 09:53:50|718317.7|717317.7|718321.2|717321.2|718323.2|717323.2|718308.1|717308.1|20
1635933240000|2021-11-03 09:54:00|718311.9|717311.9|718315.8|717315.8|718326.9|717326.9|718309.7|717309.7|23
1635933250000|2021-11-03 09:54:10|718316|717316|718718.9|716718.9|718718.9|717334.4|718202|716706.7|25
1635933260000|2021-11-03 09:54:20|718703.6|716703.6|718694.1|716694.1|718721.7|717206|718197.6|716681.2|32
1635933270000|2021-11-03 09:54:30|718699.3|716699.3|718736.2|716736.2|718762.6|717231.1|718231.1|716699|33
1635933280000|2021-11-03 09:54:40|718736.6|716736.6|718802.2|716802.2|718814.4|717310.9|718303.4|716730.9|28
1635933290000|2021-11-03 09:54:50|718800.5|716800.5|718319.3|717319.3|718833.2|717329.9|718315.3|716800.5|30
1635933300000|2021-11-03 09:55:00|718321.3|717321.3|718331.3|717331.3|718355|717355|718318.1|717318.1|25
1635933310000|2021-11-03 09:55:10|718330|717330|718478.7|717478.7|718492.3|717492.3|718328.9|717328.9|34
1635933320000|2021-11-03 09:55:20|718480.3|717480.3|718465.5|717465.5|718490|717490|718455.9|717455.9|28
1635933330000|2021-11-03 09:55:30|718468.2|717468.2|718474.2|717474.2|718491|717491|718449.1|717449.1|34
1635933340000|2021-11-03 09:55:40|718494.9|717494.9|718974|716974|719011.1|717499.5|718490.4|716972.3|27
1635933350000|2021-11-03 09:55:50|718987.4|716987.4|718480.8|717480.8|718987.4|717502.2|718476.1|716977.5|26
1635933360000|2021-11-03 09:56:00|718480.6|717480.6|718478.8|717478.8|718494.8|717494.8|718463.5|717463.5|22
1635933370000|2021-11-03 09:56:10|718492.1|717492.1|718574.5|717574.5|719040.5|717581.3|718478.8|717026.2|33
1635933380000|2021-11-03 09:56:20|718573.4|717573.4|719213.8|717213.8|719213.8|717692.3|718572.5|717213.8|39
1635933390000|2021-11-03 09:56:30|719214.1|717214.1|719198.7|717198.7|719244.1|717738|718703.1|717194.1|40
1635933400000|2021-11-03 09:56:40|719195.8|717195.8|719151.5|717151.5|719211.6|717698.3|718647.1|717119.1|37
1635933410000|2021-11-03 09:56:50|719134.4|717134.4|719053.1|717053.1|719148.9|717569.4|718568|717029.1|38
1635933420000|2021-11-03 09:57:00|719046.3|717046.3|719211.8|717211.8|719218.3|717714.2|718576.9|717038.3|32
1635933430000|2021-11-03 09:57:10|719218.3|717218.3|719255.5|717255.5|719263.7|717746.3|718726.9|717205.9|32
1635933440000|2021-11-03 09:57:20|719260.5|717260.5|719203|717203|719268.2|717268.2|719195|717195|27
1635933450000|2021-11-03 09:57:30|719197.7|717197.7|719112.5|717112.5|719201.9|717201.9|719112.5|717112.5|26
1635933460000|2021-11-03 09:57:40|719109|717109|719212.2|717212.2|719214.9|717214.9|719109|717109|24
1635933470000|2021-11-03 09:57:50|719208.1|717208.1|719212.5|717212.5|719216.1|717216.1|719205.7|717205.7|27
1635933480000|2021-11-03 09:58:00|719211.8|717211.8|719211.3|717211.3|719227.6|717227.6|719195.7|717195.7|33
1635933490000|2021-11-03 09:58:10|719210.6|717210.6|719217.7|717217.7|719221.2|717717.2|718707.4|717197.8|31
1635933500000|2021-11-03 09:58:20|719212.5|717212.5|718718|717718|719243.1|717718|718692.7|717195.9|33
1635933510000|2021-11-03 09:58:30|719279.7|717279.7|719196.6|717196.6|719304.8|717802|718668.9|717179.1|33
1635933520000|2021-11-03 09:58:40|718667.2|717667.2|718649.6|717649.6|719175.8|717673|718649.6|717175.8|34
1635933530000|2021-11-03 09:58:50|718653.3|717653.3|718610.2|717610.2|719280.4|717710.7|718610.2|717155.7|35
1635933540000|2021-11-03 09:59:00|718629.2|717629.2|718595.1|717595.1|719130.2|717629.2|718595.1|717094.4|25
1635933550000|2021-11-03 09:59:10|718606.3|717606.3|718594.2|717594.2|718613.8|717613.8|718594.2|717594.2|16
1635933560000|2021-11-03 09:59:20|718593.7|717593.7|718569.8|717569.8|719095|717602.3|718562.5|717068|30
1635933570000|2021-11-03 09:59:30|718582.2|717582.2|718582|717582|718587.9|717587.9|718571.9|717571.9|33
1635933580000|2021-11-03 09:59:40|718584.8|717584.8|719201.2|717201.2|719224.8|717715.2|718582.1|717169.4|33
1635933590000|2021-11-03 09:59:50|719196.9|717196.9|719199.5|717199.5|719206.1|717206.1|719163.5|717163.5|28
1635933600000|2021-11-03 10:00:00|719198.8|717198.8|719347.1|717347.1|719347.1|717821.2|718821.2|717198.8|33
1635933610000|2021-11-03 10:00:10|719372.6|717372.6|719410.6|717410.6|719419|717918.8|718905.7|717357|37
1635933620000|2021-11-03 10:00:20|719410.4|717410.4|719429.8|717429.8|719429.8|717918.8|718918.8|717395.4|31
1635933630000|2021-11-03 10:00:30|719430.8|717430.8|719445.5|717445.5|719470.1|717470.1|719430.8|717430.8|37
1635933640000|2021-11-03 10:00:40|719446.5|717446.5|719581.1|717581.1|719581.1|718044.7|718955.6|717404.3|31
1635933650000|2021-11-03 10:00:50|719599.5|717599.5|719528.5|717528.5|719599.5|717599.5|719528.5|717528.5|31
1635933660000|2021-11-03 10:01:00|719528|717528|718946.4|717946.4|719530.6|718028.6|718943.9|717455.7|37
1635933670000|2021-11-03 10:01:10|718944|717944|719335.6|717335.6|719448.4|717949|718943.3|717333.9|32
1635933680000|2021-11-03 10:01:20|719335|717335|719259.5|717259.5|719342.7|717822|718812|717259.5|34
1635933690000|2021-11-03 10:01:30|719270.3|717270.3|719310.9|717310.9|719328.3|717328.3|719266.9|717266.9|33
1635933700000|2021-11-03 10:01:40|719313|717313|719312.4|717312.4|719330.6|717330.6|719284.7|717284.7|36
1635933710000|2021-11-03 10:01:50|719324.2|717324.2|719456.1|717456.1|719456.1|717893.6|718881|717314|35
1635933720000|2021-11-03 10:02:00|719453.2|717453.2|719434.6|717434.6|719472.3|717965.1|718938.4|717426.6|36
1635933730000|2021-11-03 10:02:10|719431.9|717431.9|719534.2|717534.2|719534.2|717534.2|719431.9|717431.9|38
1635933740000|2021-11-03 10:02:20|719538.7|717538.7|719543.4|717543.4|719548|717548|719529.6|717529.6|36
1635933750000|2021-11-03 10:02:30|719542.6|717542.6|719509.4|717509.4|719553.6|717553.6|719506.4|717506.4|36
1635933760000|2021-11-03 10:02:40|719510.5|717510.5|719530.5|717530.5|719548.1|718012.8|719012.8|717504.1|36
1635933770000|2021-11-03 10:02:50|719530.8|717530.8|719509.3|717509.3|719551.5|718046|719017.3|717509.3|39
1635933780000|2021-11-03 10:03:00|719030.8|718030.8|719504|717504|719542.4|718033.9|719000.4|717461.3|37
1635933790000|2021-11-03 10:03:10|719505.6|717505.6|719359.7|717359.7|719505.6|718011.8|718892.5|717359.6|37
1635933800000|2021-11-03 10:03:20|719361.6|717361.6|719430.6|717430.6|719439.9|717952.7|718841.2|717319.1|35
1635933810000|2021-11-03 10:03:30|719436.3|717436.3|718961.7|717961.7|719475.5|717979.6|718948.2|717433|35
1635933820000|2021-11-03 10:03:40|718958|717958|719411.4|717411.4|719462.8|717990.5|718912.4|717405.6|29
1635933830000|2021-11-03 10:03:50|718919|717919|718795.1|717795.1|719430.1|717920.4|718793.5|717297.7|34
1635933840000|2021-11-03 10:04:00|719297.3|717297.3|719296.7|717296.7|719303.4|717791.7|718765.1|717258.7|32
1635933850000|2021-11-03 10:04:10|719316|717316|718847.8|717847.8|719345.2|717849.5|718802.6|717291|35
1635933860000|2021-11-03 10:04:20|718847.9|717847.9|719355.5|717355.5|719364.6|717850.6|718845.8|717306.8|35
1635933870000|2021-11-03 10:04:30|719354.9|717354.9|719450.1|717450.1|719470.5|717966.3|718896.7|717354.9|35
1635933880000|2021-11-03 10:04:40|719446.6|717446.6|719349.4|717349.4|719450.4|717450.4|719323.5|717323.5|37
1635933890000|2021-11-03 10:04:50|719344.8|717344.8|719309.7|717309.7|719356.8|717356.8|719300.8|717300.8|38
1635933900000|2021-11-03 10:05:00|719313.2|717313.2|719295.4|717295.4|719348.4|717348.4|719293.9|717293.9|34
1635933910000|2021-11-03 10:05:10|719305.5|717305.5|719269.7|717269.7|719319.7|717798.9|718798.9|717254.7|33
1635933920000|2021-11-03 10:05:20|719260.1|717260.1|719249.2|717249.2|719278.3|717278.3|719249.2|717249.2|33
1635933930000|2021-11-03 10:05:30|719249.4|717249.4|719240.4|717240.4|719265.7|717265.7|719240.3|717240.3|30
1635933940000|2021-11-03 10:05:40|719238|717238|718754.6|717754.6|719239.6|717755.5|718730.6|717228.7|36
1635933950000|2021-11-03 10:05:50|718752.7|717752.7|719311.5|717311.5|719317.5|717752.7|718751.4|717233.2|37
1635933960000|2021-11-03 10:06:00|719313.9|717313.9|719294|717294|719343.9|717343.9|719275.2|717275.2|36
1635933970000|2021-11-03 10:06:10|719296.5|717296.5|719256.1|717256.1|719299|717299|719256.1|717256.1|35
1635933980000|2021-11-03 10:06:20|719264|717264|719261.7|717261.7|719276.9|717763|718747|717231.4|32
1635933990000|2021-11-03 10:06:30|719264.6|717264.6|719010.3|717010.3|719264.6|717629|718591.5|717003.8|37
1635934000000|2021-11-03 10:06:40|719018.5|717018.5|719041.6|717041.6|719082.7|717082.7|719005.2|717005.2|38
1635934010000|2021-11-03 10:06:50|719040.4|717040.4|719043.7|717043.7|719078.6|717078.6|719028.7|717028.7|34
1635934020000|2021-11-03 10:07:00|719027.1|717027.1|719002.1|717002.1|719057.8|717057.8|719002.1|717002.1|34
1635934030000|2021-11-03 10:07:10|719010.6|717010.6|718931.5|716931.5|719010.6|717439.7|718433.6|716914.6|35
1635934040000|2021-11-03 10:07:20|718931.2|716931.2|718968.3|716968.3|718968.3|717472.3|718443.4|716928.6|30
1635934050000|2021-11-03 10:07:30|718969.8|716969.8|719047.2|717047.2|719056.7|717485.7|718485.7|716964.9|34
1635934060000|2021-11-03 10:07:40|719042.4|717042.4|719053.5|717053.5|719063.9|717063.9|719013.4|717013.4|35
1635934070000|2021-11-03 10:07:50|719055.5|717055.5|719093.6|717093.6|719101.6|717101.6|719050.8|717050.8|36
1635934080000|2021-11-03 10:08:00|719088.6|717088.6|718634.7|717634.7|719101.5|717638|718581.4|717063.5|35
1635934090000|2021-11-03 10:08:10|718633.2|717633.2|718639.3|717639.3|718642.3|717642.3|718629.9|717629.9|29
1635934100000|2021-11-03 10:08:20|718638.1|717638.1|718640.6|717640.6|718643.5|717643.5|718637.7|717637.7|22
1635934110000|2021-11-03 10:08:30|718640.8|717640.8|719224.2|717224.2|719224.2|717720.3|718638.2|717212|31
1635934120000|2021-11-03 10:08:40|719246.1|717246.1|719397.6|717397.6|719399|717900.1|718764.6|717185.5|40
1635934130000|2021-11-03 10:08:50|719399.9|717399.9|719442.6|717442.6|719456.8|717891.9|718891.9|717354.8|36
1635934140000|2021-11-03 10:09:00|719452.3|717452.3|719367.3|717367.3|719480.6|717480.6|719367.3|717367.3|36
1635934150000|2021-11-03 10:09:10|719365|717365|719402.9|717402.9|719405.3|717405.3|719312.5|717312.5|39
1635934160000|2021-11-03 10:09:20|719410.3|717410.3|719472.6|717472.6|719478.3|717478.3|719401.4|717401.4|36
1635934170000|2021-11-03 10:09:30|719469|717469|719037.7|718037.7|719475.9|718040.8|719030.2|717343.1|33
1635934180000|2021-11-03 10:09:40|719538.5|717538.5|719647.7|717647.7|719687.9|717687.9|719535.8|717535.8|39
1635934190000|2021-11-03 10:09:50|719647.6|717647.6|719812.4|717812.4|719835.2|717835.2|719647.6|717647.6|39
1635934200000|2021-11-03 10:10:00|719825.8|717825.8|719887.7|717887.7|719981.8|717981.8|719824.1|717824.1|39
1635934210000|2021-11-03 10:10:10|719911.1|717911.1|719995.5|717995.5|720001|718001|719902.8|717902.8|33
1635934220000|2021-11-03 10:10:20|719993.6|717993.6|719955.4|717955.4|720002.3|718002.3|719955.4|717955.4|33
1635934230000|2021-11-03 10:10:30|719957.7|717957.7|719912.8|717912.8|719957.7|717957.7|719888.5|717888.5|34
1635934240000|2021-11-03 10:10:40|719911.2|717911.2|719873|717873|719922.3|717922.3|719869|717869|31
1635934250000|2021-11-03 10:10:50|719871.7|717871.7|719980.3|717980.3|719981.5|717981.5|719871.7|717871.7|33
1635934260000|2021-11-03 10:11:00|719980.8|717980.8|719982.3|717982.3|719997.4|718489.4|719489.4|717979.4|30
1635934270000|2021-11-03 10:11:10|719982.2|717982.2|719863.7|717863.7|719986.7|718347.5|719347.5|717845.6|32
1635934280000|2021-11-03 10:11:20|719865.3|717865.3|719933.7|717933.7|719944.5|718420.8|719420.8|717841.3|38
1635934290000|2021-11-03 10:11:30|719931.1|717931.1|719948.7|717948.7|719954.4|717954.4|719924.7|717924.7|31
1635934300000|2021-11-03 10:11:40|719944.8|717944.8|719941.4|717941.4|719953.4|717953.4|719925.5|717925.5|30
1635934310000|2021-11-03 10:11:50|719939.2|717939.2|719925.6|717925.6|719939.2|717939.2|719913.8|717913.8|28
1635934320000|2021-11-03 10:12:00|719922.6|717922.6|719984.3|717984.3|719986.8|718469.6|719418.1|717912.5|33
1635934330000|2021-11-03 10:12:10|719504.3|718504.3|719509.8|718509.8|720003|718563.5|719485.4|718003|36
1635934340000|2021-11-03 10:12:20|719507.8|718507.8|719525.7|718525.7|719537.6|718537.6|719507.8|718507.8|28
1635934350000|2021-11-03 10:12:30|720034|718034|720048.4|718048.4|720061.6|718536.3|719514.9|718022.2|32
1635934360000|2021-11-03 10:12:40|720047.4|718047.4|719703.8|718703.8|720066.5|718719.5|719572.7|718047.4|31
1635934370000|2021-11-03 10:12:50|719702.3|718702.3|720340.3|718340.3|720340.3|718797|719698.8|718203|31
1635934380000|2021-11-03 10:13:00|720339.1|718339.1|720252.9|718252.9|720350.3|718781|719781|718252.9|35
1635934390000|2021-11-03 10:13:10|720256.4|718256.4|720228.3|718228.3|720280.6|718280.6|720219.4|718219.4|36
1635934400000|2021-11-03 10:13:20|720224.1|718224.1|720219.6|718219.6|720272.2|718272.2|720218.8|718218.8|36
1635934410000|2021-11-03 10:13:30|720219.9|718219.9|720224.5|718224.5|720246.4|718246.4|720218.9|718218.9|31
1635934420000|2021-11-03 10:13:40|720236.7|718236.7|720200.9|718200.9|720239|718693.5|719693.5|718200.9|35
1635934430000|2021-11-03 10:13:50|720204.6|718204.6|720217|718217|720217|718700.9|719666.4|718185.6|33
1635934440000|2021-11-03 10:14:00|720270.5|718270.5|720362|718362|720403.2|718911.9|719876.5|718270.5|38
1635934450000|2021-11-03 10:14:10|720356.6|718356.6|720488.1|718488.1|720488.1|718981.3|719939.3|718323|38
1635934460000|2021-11-03 10:14:20|720488.6|718488.6|720534.9|718534.9|720564.8|719021.5|719991.7|718478.2|35
1635934470000|2021-11-03 10:14:30|720540.3|718540.3|720562.1|718562.1|720571.5|719068.4|720068.4|718534.8|33
1635934480000|2021-11-03 10:14:40|720562.6|718562.6|720472.3|718472.3|720570.5|719023.8|720023.8|718471|32
1635934490000|2021-11-03 10:14:50|720486.3|718486.3|720464|718464|720486.3|718486.3|720464|718464|29
1635934500000|2021-11-03 10:15:00|720466.7|718466.7|720658.6|718658.6|720658.6|719125.9|720086.2|718466.7|38
1635934510000|2021-11-03 10:15:10|720655.1|718655.1|720747.1|718747.1|720780.6|719277.2|720134.6|718623.7|32
1635934520000|2021-11-03 10:15:20|720750.3|718750.3|720768.7|718768.7|720784.2|719276.6|720276.6|718741|31
1635934530000|2021-11-03 10:15:30|720769|718769|720911.7|718911.7|720932|719446.5|720214.9|718708.1|34
1635934540000|2021-11-03 10:15:40|720908.9|718908.9|720952.6|718952.6|720952.7|718952.7|720908.9|718908.9|40
1635934550000|2021-11-03 10:15:50|720964.3|718964.3|720942.6|718942.6|720966.4|718966.4|720942.6|718942.6|31
1635934560000|2021-11-03 10:16:00|720955.8|718955.8|720951.3|718951.3|720959|718959|720944.2|718944.2|35
1635934570000|2021-11-03 10:16:10|720949.3|718949.3|720931.3|718931.3|720956.8|718956.8|720906.3|718906.3|32
1635934580000|2021-11-03 10:16:20|720926.4|718926.4|720802.2|718802.2|720931.4|719344.5|720343.6|718796.8|40
1635934590000|2021-11-03 10:16:30|720808.2|718808.2|720745.5|718745.5|720808.2|718808.2|720732.1|718732.1|32
1635934600000|2021-11-03 10:16:40|720739.8|718739.8|720672.8|718672.8|720763.7|718763.7|720664.5|718664.5|39
1635934610000|2021-11-03 10:16:50|720665.4|718665.4|720508.8|718508.8|720670.1|719043.6|720043.6|718503|39
1635934620000|2021-11-03 10:17:00|720506.3|718506.3|720345.6|718345.6|720506.3|718961.5|719891.4|718343.9|40
1635934630000|2021-11-03 10:17:10|720350.2|718350.2|720163.8|718163.8|720350.2|718350.2|720146.5|718146.5|40
1635934640000|2021-11-03 10:17:20|720172.4|718172.4|720328.6|718328.6|720401.4|718832.6|719832.6|718124|40
1635934650000|2021-11-03 10:17:30|720347.1|718347.1|720270.5|718270.5|720461.3|718769.1|719769.1|718268|39
1635934660000|2021-11-03 10:17:40|720265.3|718265.3|720285.5|718285.5|720285.5|718285.5|720222.5|718222.5|36
1635934670000|2021-11-03 10:17:50|720304.4|718304.4|720437.8|718437.8|720450.1|718925.5|719816.9|718282.8|38
1635934680000|2021-11-03 10:18:00|720445.4|718445.4|720414.5|718414.5|720515.8|718515.8|720413|718413|36
1635934690000|2021-11-03 10:18:10|719910|718910|720418.6|718418.6|720442.8|718926.5|719910|718413.8|23
1635934700000|2021-11-03 10:18:20|720425.1|718425.1|720420.1|718420.1|720435.3|718920.8|719920.8|718417.8|26
1635934710000|2021-11-03 10:18:30|720424.1|718424.1|720348.3|718348.3|720425.3|718425.3|720339.1|718339.1|25
1635934720000|2021-11-03 10:18:40|720349.8|718349.8|720273.6|718273.6|720349.8|718349.8|720273.6|718273.6|29
1635934730000|2021-11-03 10:18:50|720274.9|718274.9|720211.8|718211.8|720275|718275|720205.9|718205.9|29
1635934740000|2021-11-03 10:19:00|720221.3|718221.3|720254.9|718254.9|720269.3|718759.9|719759.9|718221.1|38
1635934750000|2021-11-03 10:19:10|720248.5|718248.5|720271.2|718271.2|720279|718279|720248.5|718248.5|38
1635934760000|2021-11-03 10:19:20|720263.4|718263.4|720182.4|718182.4|720277.1|718760.9|719744.1|718180.2|36
1635934770000|2021-11-03 10:19:30|720167.2|718167.2|720093.9|718093.9|720203.1|718203.1|720093.9|718093.9|39
1635934780000|2021-11-03 10:19:40|720077.9|718077.9|720065.6|718065.6|720099.2|718099.2|720065.6|718065.6|37
1635934790000|2021-11-03 10:19:50|720075.3|718075.3|720069.5|718069.5|720081.3|718081.3|720049|718049|33
1635934800000|2021-11-03 10:20:00|720072|718072|720075|718075|720127.1|718616.7|719582.4|718064.3|36
1635934810000|2021-11-03 10:20:10|720076.8|718076.8|720117.2|718117.2|720117.2|718622.3|719592.6|718070.3|40
1635934820000|2021-11-03 10:20:20|720117.1|718117.1|720128|718128|720133.4|718622.1|719611.1|718113.6|37
1635934830000|2021-11-03 10:20:30|720128.2|718128.2|720068.5|718068.5|720133.9|718634.1|719627.1|718062.6|35
1635934840000|2021-11-03 10:20:40|720065.9|718065.9|720047.1|718047.1|720070|718070|720045.4|718045.4|30
1635934850000|2021-11-03 10:20:50|720047.4|718047.4|719940.9|717940.9|720057|718546.9|719485.9|717940.9|26
1635934860000|2021-11-03 10:21:00|719943.3|717943.3|719932.8|717932.8|719943.3|718431.3|719421.5|717917.5|30
1635934870000|2021-11-03 10:21:10|719931.5|717931.5|719462.4|718462.4|719979.4|718471.6|719377.4|717884.6|37
1635934880000|2021-11-03 10:21:20|719961.8|717961.8|720087.8|718087.8|720087.8|718595.5|719516.8|717959.5|38
1635934890000|2021-11-03 10:21:30|720082.5|718082.5|720113.6|718113.6|720165.8|718165.8|720076.8|718076.8|36
1635934900000|2021-11-03 10:21:40|720107|718107|720087.7|718087.7|720147.8|718621.7|719621.7|718086.8|35
1635934910000|2021-11-03 10:21:50|720082.9|718082.9|720197.6|718197.6|720208.9|718208.9|720082.9|718082.9|33
1635934920000|2021-11-03 10:22:00|720201.3|718201.3|719593.7|718593.7|720211.4|718701.2|719588.7|718089.5|36
1635934930000|2021-11-03 10:22:10|719591.7|718591.7|720065.9|718065.9|720079.5|718594.2|719546.6|718045.6|32
1635934940000|2021-11-03 10:22:20|720060.3|718060.3|720113.8|718113.8|720123.9|718123.9|720060.3|718060.3|39
1635934950000|2021-11-03 10:22:30|720114.1|718114.1|720136.9|718136.9|720160.9|718160.9|720087.5|718087.5|35
1635934960000|2021-11-03 10:22:40|720150.2|718150.2|720111.9|718111.9|720150.2|718150.2|720105.6|718105.6|35
1635934970000|2021-11-03 10:22:50|720112|718112|720159.3|718159.3|720162.3|718162.3|720083.4|718083.4|33
1635934980000|2021-11-03 10:23:00|720161.1|718161.1|719664|718664|720198|718676.6|719662.1|718144.4|38
1635934990000|2021-11-03 10:23:10|719660.8|718660.8|720173.9|718173.9|720174.7|718679.8|719659.7|718170.6|32
1635935000000|2021-11-03 10:23:20|720174|718174|720181.7|718181.7|720192.5|718192.5|720174|718174|30
1635935010000|2021-11-03 10:23:30|720180.3|718180.3|720182.9|718182.9|720188.8|718188.8|720178.6|718178.6|33
1635935020000|2021-11-03 10:23:40|720182.3|718182.3|720145.5|718145.5|720230.9|718230.9|720136.7|718136.7|34
1635935030000|2021-11-03 10:23:50|720147.9|718147.9|720109.6|718109.6|720149.4|718149.4|720097.5|718097.5|35
1635935040000|2021-11-03 10:24:00|720109.7|718109.7|720103.9|718103.9|720136.7|718136.7|720094.1|718094.1|31
1635935050000|2021-11-03 10:24:10|720112.6|718112.6|720042.4|718042.4|720112.6|718112.6|720041.6|718041.6|33
1635935060000|2021-11-03 10:24:20|720042.5|718042.5|720053.4|718053.4|720055.2|718055.2|720042.5|718042.5|26
1635935070000|2021-11-03 10:24:30|720043.6|718043.6|720099.9|718099.9|720113|718599.5|719594.4|718037.6|34
1635935080000|2021-11-03 10:24:40|720103.2|718103.2|720098.9|718098.9|720119.1|718119.1|720098.9|718098.9|30
1635935090000|2021-11-03 10:24:50|720101|718101|720046.6|718046.6|720109|718109|720039.3|718039.3|32
1635935100000|2021-11-03 10:25:00|720046.4|718046.4|720060.9|718060.9|720069.3|718069.3|720045.8|718045.8|27
1635935110000|2021-11-03 10:25:10|720058.3|718058.3|720073.2|718073.2|720073.2|718073.2|720046.9|718046.9|29
1635935120000|2021-11-03 10:25:20|720063|718063|720070.4|718070.4|720103.8|718592.7|719592.7|718063|26
1635935130000|2021-11-03 10:25:30|720075.8|718075.8|720076.8|718076.8|720079.5|718079.5|720066.6|718066.6|18
1635935140000|2021-11-03 10:25:40|720065.3|718065.3|720046.2|718046.2|720082.2|718082.2|720044|718044|35
1635935150000|2021-11-03 10:25:50|720048.9|718048.9|720050.3|718050.3|720070.2|718070.2|720044.1|718044.1|28
1635935160000|2021-11-03 10:26:00|720049.5|718049.5|720090.6|718090.6|720100.5|718594.5|719580.5|718037.5|34
1635935170000|2021-11-03 10:26:10|720082.7|718082.7|720079.6|718079.6|720100.2|718593.7|719580.9|718079.6|28
1635935180000|2021-11-03 10:26:20|720090.1|718090.1|719527.4|718527.4|720090.1|718546.3|719527.4|718039.6|31
1635935190000|2021-11-03 10:26:30|720034.1|718034.1|720040.5|718040.5|720044.8|718044.8|720030.1|718030.1|23
1635935200000|2021-11-03 10:26:40|720039.9|718039.9|719931.3|717931.3|720041.6|718504.7|719424.8|717930.1|36
1635935210000|2021-11-03 10:26:50|719923.7|717923.7|719415.7|718415.7|719963.1|718453.6|719415.7|717920.6|34
1635935220000|2021-11-03 10:27:00|719418.1|718418.1|719416.1|718416.1|719423.4|718423.4|719414.2|718414.2|25
1635935230000|2021-11-03 10:27:10|719416.9|718416.9|719924.5|717924.5|719964.2|718485.2|719414.8|717924.5|37
1635935240000|2021-11-03 10:27:20|719925.9|717925.9|719436|718436|720009.1|718493.5|719436|717922.5|38
1635935250000|2021-11-03 10:27:30|719429.3|718429.3|719942.7|717942.7|719973.6|718451.2|719429.3|717939.5|33
1635935260000|2021-11-03 10:27:40|719937.9|717937.9|719956.7|717956.7|719972.7|717972.7|719937.3|717937.3|26
1635935270000|2021-11-03 10:27:50|719955.8|717955.8|719983|717983|719988.7|717988.7|719919|717919|29
1635935280000|2021-11-03 10:28:00|719980.2|717980.2|719962.5|717962.5|719991.4|718486.5|719486.5|717961.8|30
1635935290000|2021-11-03 10:28:10|719951.4|717951.4|719935.5|717935.5|719956.3|717956.3|719930.6|717930.6|34
1635935300000|2021-11-03 10:28:20|719934.8|717934.8|719937.2|717937.2|719943.8|717943.8|719934|717934|26
1635935310000|2021-11-03 10:28:30|719936.2|717936.2|719912.7|717912.7|719941.3|717941.3|719912.7|717912.7|26
1635935320000|2021-11-03 10:28:40|719412.9|718412.9|719785.8|717785.8|719919.1|718419.8|719396.2|717775.8|32
1635935330000|2021-11-03 10:28:50|719786.5|717786.5|719148.2|718148.2|719786.5|718148.2|719148.2|717671.6|36
1635935340000|2021-11-03 10:29:00|719136.2|718136.2|719640.3|717640.3|719646.7|718139.8|719122|717625.4|38
1635935350000|2021-11-03 10:29:10|719654.2|717654.2|719648.3|717648.3|719671.8|718150.2|719150.2|717619.5|32
1635935360000|2021-11-03 10:29:20|719613|717613|719115.8|718115.8|719649.5|718115.8|719115.8|717613|34
1635935370000|2021-11-03 10:29:30|719113.1|718113.1|719636.1|717636.1|719660.4|718113.1|719113.1|717627.4|24
1635935380000|2021-11-03 10:29:40|719627.5|717627.5|719633.2|717633.2|719654.7|717654.7|719615.1|717615.1|31
1635935390000|2021-11-03 10:29:50|719627|717627|719623.6|717623.6|719645.5|717645.5|719616.7|717616.7|26
1635935400000|2021-11-03 10:30:00|719634.6|717634.6|719636.5|717636.5|719644.3|718152.4|719139.1|717599|36
1635935410000|2021-11-03 10:30:10|719646.4|717646.4|719108.6|718108.6|719646.4|718117.3|719100.6|717628.3|31
1635935420000|2021-11-03 10:30:20|719109.6|718109.6|719623.6|717623.6|719641.8|718117.9|719105.7|717620.3|33
1635935430000|2021-11-03 10:30:30|719625.9|717625.9|719585.1|717585.1|719640.9|718088.5|719088.5|717579.6|30
1635935440000|2021-11-03 10:30:40|719595.8|717595.8|719472.7|717472.7|719595.8|717974.7|718950.3|717461.7|37
1635935450000|2021-11-03 10:30:50|719472.3|717472.3|719449.2|717449.2|719481.3|717481.3|719442.1|717442.1|32
1635935460000|2021-11-03 10:31:00|719450|717450|719476.8|717476.8|719510|718004.8|718966.7|717450|34
1635935470000|2021-11-03 10:31:10|719483.4|717483.4|719381.7|717381.7|719486.2|717486.2|719357.1|717357.1|32
1635935480000|2021-11-03 10:31:20|719384.1|717384.1|719349|717349|719384.1|717829.2|718829.2|717305.1|36
1635935490000|2021-11-03 10:31:30|719348.6|717348.6|719316.3|717316.3|719348.6|717348.6|719311.2|717311.2|33
1635935500000|2021-11-03 10:31:40|719311.7|717311.7|719322.9|717322.9|719322.9|717322.9|719311.6|717311.6|26
1635935510000|2021-11-03 10:31:50|719322.3|717322.3|718856.8|717856.8|719352.5|717856.8|718827.5|717310|26
1635935520000|2021-11-03 10:32:00|719357.6|717357.6|719324.9|717324.9|719357.6|717843.1|718810|717303.5|37
1635935530000|2021-11-03 10:32:10|719322.6|717322.6|719367.6|717367.6|719426.9|717828.7|718828.7|717322.6|38
1635935540000|2021-11-03 10:32:20|719367.2|717367.2|718975.3|717975.3|719469.2|717975.3|718966.3|717367.2|35
1635935550000|2021-11-03 10:32:30|719477.7|717477.7|718973.7|717973.7|719531.2|717982.5|718948.9|717447.9|32
1635935560000|2021-11-03 10:32:40|718969.8|717969.8|718940.8|717940.8|719477.9|717975|718928.2|717453.4|33
1635935570000|2021-11-03 10:32:50|718932|717932|718934.5|717934.5|718941.7|717941.7|718915|717915|26
1635935580000|2021-11-03 10:33:00|718933.2|717933.2|718950.5|717950.5|718960.3|717960.3|718933.2|717933.2|23
1635935590000|2021-11-03 10:33:10|718945.3|717945.3|718967.6|717967.6|719448.9|717976.4|718943.1|717445.3|29
1635935600000|2021-11-03 10:33:20|718966.6|717966.6|718962.3|717962.3|718971.1|717971.1|718946.9|717946.9|30
1635935610000|2021-11-03 10:33:30|718956.7|717956.7|718984.3|717984.3|718988.3|717988.3|718955.5|717955.5|30
1635935620000|2021-11-03 10:33:40|718984.6|717984.6|719424.1|717424.1|719484.4|717993.8|718947|717384.7|35
1635935630000|2021-11-03 10:33:50|719428.4|717428.4|719391.7|717391.7|719430.5|717899.5|718899.5|717389.5|32
1635935640000|2021-11-03 10:34:00|719391.9|717391.9|719383.8|717383.8|719403.7|717403.7|719382.6|717382.6|32
1635935650000|2021-11-03 10:34:10|719395.1|717395.1|719614.7|717614.7|719622.8|718059.2|718897.2|717392.7|39
1635935660000|2021-11-03 10:34:20|719616|717616|719568.2|717568.2|719621.8|717621.8|719559.7|717559.7|39
1635935670000|2021-11-03 10:34:30|719567|717567|719564.4|717564.4|719579.7|717579.7|719559.8|717559.8|28
1635935680000|2021-11-03 10:34:40|719560.1|717560.1|719019.9|718019.9|719560.1|718020.2|719002.5|717525.6|34
1635935690000|2021-11-03 10:34:50|719026.2|718026.2|719015.5|718015.5|719549.4|718040.7|719013.2|717537.3|25
1635935700000|2021-11-03 10:35:00|719017.5|718017.5|719468.2|717468.2|719493|718027.9|719001.7|717464.4|32
1635935710000|2021-11-03 10:35:10|719479.2|717479.2|719466|717466|719503.7|717503.7|719458.7|717458.7|30
1635935720000|2021-11-03 10:35:20|719465.7|717465.7|719404.1|717404.1|719469.6|717469.6|719394.4|717394.4|34
1635935730000|2021-11-03 10:35:30|719405|717405|719505.5|717505.5|719513.6|717513.6|719396.6|717396.6|31
1635935740000|2021-11-03 10:35:40|719500.4|717500.4|719532.4|717532.4|719537.9|717537.9|719500.4|717500.4|34
1635935750000|2021-11-03 10:35:50|719529.7|717529.7|719539.1|717539.1|719542.3|717542.3|719526.9|717526.9|31
1635935760000|2021-11-03 10:36:00|719542.8|717542.8|719751.6|717751.6|719751.6|717751.6|719539.9|717539.9|40
1635935770000|2021-11-03 10:36:10|719741.1|717741.1|719823.3|717823.3|719823.8|717823.8|719741.1|717741.1|33
1635935780000|2021-11-03 10:36:20|719820.6|717820.6|719871.6|717871.6|719881.3|717881.3|719819|717819|36
1635935790000|2021-11-03 10:36:30|719863.7|717863.7|719947.4|717947.4|719967.6|717967.6|719863.7|717863.7|37
1635935800000|2021-11-03 10:36:40|719945.1|717945.1|719907.5|717907.5|719947.5|717947.5|719886.5|717886.5|30
1635935810000|2021-11-03 10:36:50|719915.7|717915.7|720050.3|718050.3|720088.1|718088.1|719915.7|717915.7|39
1635935820000|2021-11-03 10:37:00|720050.2|718050.2|720167.3|718167.3|720198.4|718198.4|720050.2|718050.2|37
1635935830000|2021-11-03 10:37:10|720171.3|718171.3|720227.7|718227.7|720237.9|718237.9|720161.3|718161.3|38
1635935840000|2021-11-03 10:37:20|720223.4|718223.4|720155.9|718155.9|720274|718274|720133.3|718133.3|34
1635935850000|2021-11-03 10:37:30|720327.1|718327.1|720293.9|718293.9|720359.7|718359.7|720293.9|718293.9|37
1635935860000|2021-11-03 10:37:40|720313.5|718313.5|720222.8|718222.8|720313.5|718313.5|720222.8|718222.8|24
1635935870000|2021-11-03 10:37:50|720247.3|718247.3|720165.4|718165.4|720247.3|718247.3|720145.8|718145.8|35
1635935880000|2021-11-03 10:38:00|720166.5|718166.5|720129.5|718129.5|720166.5|718166.5|720128.9|718128.9|31
1635935890000|2021-11-03 10:38:10|720115|718115|720065.1|718065.1|720125.2|718125.2|720065.1|718065.1|28
1635935900000|2021-11-03 10:38:20|720062.8|718062.8|719611.5|718611.5|720125.6|718621.8|719611.5|718062.8|31
1635935910000|2021-11-03 10:38:30|720087.7|718087.7|720100.2|718100.2|720113.1|718113.1|720082.1|718082.1|27
1635935920000|2021-11-03 10:38:40|720085.8|718085.8|720052.5|718052.5|720094.9|718094.9|720052.5|718052.5|36
1635935930000|2021-11-03 10:38:50|720032.9|718032.9|719969.6|717969.6|720045.8|718045.8|719964.3|717964.3|33
1635935940000|2021-11-03 10:39:00|719969|717969|719962.3|717962.3|719983.8|717983.8|719937.3|717937.3|34
1635935950000|2021-11-03 10:39:10|719965.4|717965.4|719889.5|717889.5|719966.8|717966.8|719858.9|717858.9|30
1635935960000|2021-11-03 10:39:20|719888.1|717888.1|719851.4|717851.4|719894.5|717894.5|719850.3|717850.3|35
1635935970000|2021-11-03 10:39:30|719850.4|717850.4|719819.8|717819.8|719858.1|717858.1|719807.7|717807.7|37
1635935980000|2021-11-03 10:39:40|719807.2|717807.2|719826.5|717826.5|719833.2|717833.2|719790.2|717790.2|30
1635935990000|2021-11-03 10:39:50|719823.1|717823.1|719791|717791|719874.8|717874.8|719776.1|717776.1|35
1635936000000|2021-11-03 10:40:00|719783.2|717783.2|719773.4|717773.4|719789.8|717789.8|719773.4|717773.4|31
1635936010000|2021-11-03 10:40:10|719774.4|717774.4|719696.7|717696.7|719775.1|718226.3|719226.3|717691.5|30
1635936020000|2021-11-03 10:40:20|719696.5|717696.5|719072.6|718072.6|719701.7|718174|719053|717599.5|35
1635936030000|2021-11-03 10:40:30|719062.6|718062.6|719589.3|717589.3|719602.7|718075.2|719058.5|717580.5|29
1635936040000|2021-11-03 10:40:40|719598.4|717598.4|719020.2|718020.2|719612.4|718101.1|719020.2|717588.5|34
1635936050000|2021-11-03 10:40:50|719032|718032|719498.1|717498.1|719507.2|718032|718997.7|717498.1|28
1635936060000|2021-11-03 10:41:00|719507.1|717507.1|719518|717518|719520.2|717520.2|719465.5|717465.5|37
1635936070000|2021-11-03 10:41:10|719517.8|717517.8|719511.1|717511.1|719522.8|718024.6|719023.2|717473.8|35
1635936080000|2021-11-03 10:41:20|719504.9|717504.9|719529.5|717529.5|719534.5|717534.5|719504.9|717504.9|29
1635936090000|2021-11-03 10:41:30|719529.8|717529.8|719480.7|717480.7|719533.1|717533.1|719471.4|717471.4|29
1635936100000|2021-11-03 10:41:40|719483.8|717483.8|719536.4|717536.4|719539.4|717539.4|719478.8|717478.8|31
1635936110000|2021-11-03 10:41:50|719538.8|717538.8|719531.7|717531.7|719541.5|717541.5|719499.6|717499.6|32
1635936120000|2021-11-03 10:42:00|719541.1|717541.1|719718.8|717718.8|719729.6|718116.1|719116.1|717531.5|34
1635936130000|2021-11-03 10:42:10|719719.6|717719.6|719815.9|717815.9|719815.9|717815.9|719717.4|717717.4|31
1635936140000|2021-11-03 10:42:20|719815|717815|719841.7|717841.7|719845.7|717845.7|719791.3|717791.3|30
1635936150000|2021-11-03 10:42:30|719855.4|717855.4|719866.6|717866.6|719881.4|717881.4|719855.4|717855.4|30
1635936160000|2021-11-03 10:42:40|719868.3|717868.3|719705.4|717705.4|719888.2|717888.2|719694.4|717694.4|30
1635936170000|2021-11-03 10:42:50|719699.9|717699.9|719724.2|717724.2|719727.4|717727.4|719662|717662|32
1635936180000|2021-11-03 10:43:00|719722.6|717722.6|719792.6|717792.6|719793.8|717793.8|719711.7|717711.7|31
1635936190000|2021-11-03 10:43:10|719790.9|717790.9|719722.9|717722.9|719823.7|717823.7|719722.8|717722.8|33
1635936200000|2021-11-03 10:43:20|719740.2|717740.2|719957.6|717957.6|719976.1|717976.1|719664.8|717664.8|33
1635936210000|2021-11-03 10:43:30|719964.6|717964.6|719955.5|717955.5|719967.7|717967.7|719950.2|717950.2|32
1635936220000|2021-11-03 10:43:40|719954.3|717954.3|719957.4|717957.4|719973.5|717973.5|719954.3|717954.3|30
1635936230000|2021-11-03 10:43:50|719954.8|717954.8|719792.3|717792.3|719970.1|718403.9|719395.4|717774.1|27
1635936240000|2021-11-03 10:44:00|719787.8|717787.8|719803.6|717803.6|719811.4|718310.3|719289.9|717784.9|32
1635936250000|2021-11-03 10:44:10|719799.3|717799.3|719860|717860|719917.2|717917.2|719799.3|717799.3|35
1635936260000|2021-11-03 10:44:20|719839.7|717839.7|719878.5|717878.5|719883.7|717883.7|719833.8|717833.8|22
1635936270000|2021-11-03 10:44:30|719886.3|717886.3|719938|717938|719954.2|717954.2|719884|717884|34
1635936280000|2021-11-03 10:44:40|719941|717941|719898.1|717898.1|719943.9|717943.9|719898.1|717898.1|28
1635936290000|2021-11-03 10:44:50|719898.7|717898.7|719909.4|717909.4|719913.2|717913.2|719895.5|717895.5|30
1635936300000|2021-11-03 10:45:00|719909.5|717909.5|719981.9|717981.9|720005.2|718491.8|719491.8|717909.5|27
1635936310000|2021-11-03 10:45:10|719980.7|717980.7|719983.3|717983.3|720009.2|718494.5|719494.5|717963|30
1635936320000|2021-11-03 10:45:20|719982.7|717982.7|719956.3|717956.3|719996.8|717996.8|719949.9|717949.9|26
1635936330000|2021-11-03 10:45:30|719960|717960|720087|718087|720095.4|718095.4|719932.2|717932.2|34
1635936340000|2021-11-03 10:45:40|720071.9|718071.9|720090|718090|720092|718092|720070.5|718070.5|30
1635936350000|2021-11-03 10:45:50|720081|718081|720143.2|718143.2|720176.4|718176.4|720059.1|718059.1|36
1635936360000|2021-11-03 10:46:00|720135.4|718135.4|720134.8|718134.8|720140.9|718140.9|720116.5|718116.5|25
1635936370000|2021-11-03 10:46:10|720142.2|718142.2|720156.2|718156.2|720162.9|718162.9|720129|718129|34
1635936380000|2021-11-03 10:46:20|720160.8|718160.8|720197.8|718197.8|720240.9|718240.9|720141|718141|33
1635936390000|2021-11-03 10:46:30|720214.3|718214.3|720171.8|718171.8|720214.3|718214.3|720154|718154|35
1635936400000|2021-11-03 10:46:40|720164.2|718164.2|719996.2|717996.2|720165.5|718165.5|719996.2|717996.2|30
1635936410000|2021-11-03 10:46:50|720006.3|718006.3|719730|717730|720006.3|718487.3|719487.3|717726|38
1635936420000|2021-11-03 10:47:00|719755.2|717755.2|719727.8|717727.8|719755.5|717755.5|719711.4|717711.4|33
1635936430000|2021-11-03 10:47:10|719726.3|717726.3|719834.8|717834.8|719864.3|717864.3|719723|717723|29
1635936440000|2021-11-03 10:47:20|719823.9|717823.9|719837.7|717837.7|719858.2|717858.2|719823.9|717823.9|31
1635936450000|2021-11-03 10:47:30|719829.4|717829.4|719074.7|718074.7|719836.3|718081|719074.7|717587.8|37
1635936460000|2021-11-03 10:47:40|719589.3|717589.3|719819.6|717819.6|719819.6|717819.6|719584|717584|36
1635936470000|2021-11-03 10:47:50|719796.5|717796.5|719827.1|717827.1|719838.5|717838.5|719785.5|717785.5|32
1635936480000|2021-11-03 10:48:00|719823.4|717823.4|719815.6|717815.6|719830.2|717830.2|719784.9|717784.9|33
1635936490000|2021-11-03 10:48:10|719816.7|717816.7|719791.9|717791.9|719820.6|717820.6|719775.5|717775.5|30
1635936500000|2021-11-03 10:48:20|719789.5|717789.5|719782.7|717782.7|719791.6|717791.6|719780.2|717780.2|31
1635936510000|2021-11-03 10:48:30|719783|717783|719784.7|717784.7|719787.2|717787.2|719747.7|717747.7|37
1635936520000|2021-11-03 10:48:40|719794.5|717794.5|719840.3|717840.3|719840.3|717840.3|719785.5|717785.5|30
1635936530000|2021-11-03 10:48:50|719842.4|717842.4|719819.2|717819.2|719842.4|717842.4|719818.1|717818.1|22
1635936540000|2021-11-03 10:49:00|719811.8|717811.8|719896.1|717896.1|720028.7|718482.3|719481.3|717809.6|31
1635936550000|2021-11-03 10:49:10|719898.1|717898.1|719879.2|717879.2|719901.8|718393.8|719387|717823.7|33
1635936560000|2021-11-03 10:49:20|719885.4|717885.4|719898.5|717898.5|719927.5|718447.2|719447.2|717869.9|34
1635936570000|2021-11-03 10:49:30|719909.2|717909.2|719904.2|717904.2|719936.4|717936.4|719901.7|717901.7|32
1635936580000|2021-11-03 10:49:40|719897.6|717897.6|719906.1|717906.1|719919.7|717919.7|719870|717870|25
1635936590000|2021-11-03 10:49:50|719905.6|717905.6|719847.7|717847.7|719905.6|718352.4|719350.1|717840.8|35
1635936600000|2021-11-03 10:50:00|719843.2|717843.2|719831.4|717831.4|719870|718342.1|719320.7|717820.6|34
1635936610000|2021-11-03 10:50:10|719809.1|717809.1|719795.3|717795.3|719811|718305.7|719299.8|717792|27
1635936620000|2021-11-03 10:50:20|719839.7|717839.7|719806.7|717806.7|719866|718349.2|719312.4|717806.5|30
1635936630000|2021-11-03 10:50:30|719858.7|717858.7|719837.9|717837.9|719858.7|718351.4|719323.8|717798.3|30
1635936640000|2021-11-03 10:50:40|719345.9|718345.9|719388.1|718388.1|719896.3|718388.1|719333.6|717827|35
1635936650000|2021-11-03 10:50:50|719877.1|717877.1|719326.5|718326.5|719907.5|718395.2|719317.1|717827.5|34
1635936660000|2021-11-03 10:51:00|719328.3|718328.3|719305.6|718305.6|719828.8|718329.9|719305.6|717786.8|37
1635936670000|2021-11-03 10:51:10|719304.6|718304.6|719718.9|717718.9|719803.2|718304.6|719114.4|717615.2|35
1635936680000|2021-11-03 10:51:20|719715.5|717715.5|719768.5|717768.5|719793.3|718251.8|719193.7|717686.5|28
1635936690000|2021-11-03 10:51:30|719766.2|717766.2|719790|717790|719809.5|717809.5|719766.2|717766.2|34
1635936700000|2021-11-03 10:51:40|719791.3|717791.3|719776.4|717776.4|719791.7|718279.2|719274.6|717771.1|34
1635936710000|2021-11-03 10:51:50|719775.9|717775.9|719774.8|717774.8|719780.1|717780.1|719771.3|717771.3|26
1635936720000|2021-11-03 10:52:00|719772.3|717772.3|719771.5|717771.5|719782.8|717782.8|719771.4|717771.4|24
1635936730000|2021-11-03 10:52:10|719771.2|717771.2|719769.4|717769.4|719772.5|717772.5|719768.8|717768.8|22
1635936740000|2021-11-03 10:52:20|719768.6|717768.6|719707.3|717707.3|719771.5|718240.8|719237|717704.1|33
1635936750000|2021-11-03 10:52:30|719706.7|717706.7|719716|717716|719747.7|718252.7|719220.2|717702.7|22
1635936760000|2021-11-03 10:52:40|719726.6|717726.6|719706.2|717706.2|719726.6|717726.6|719660|717660|25
1635936770000|2021-11-03 10:52:50|719719.4|717719.4|719706.6|717706.6|719719.4|717719.4|719692.2|717692.2|22
1635936780000|2021-11-03 10:53:00|719707.2|717707.2|719158.9|718158.9|719743.3|718184.7|719158|717647.8|35
1635936790000|2021-11-03 10:53:10|719155.1|718155.1|719672.8|717672.8|719672.8|718155.1|719147.1|717626.7|31
1635936800000|2021-11-03 10:53:20|719673.8|717673.8|719196.8|718196.8|719737.3|718217.2|719195.3|717673.8|33
1635936810000|2021-11-03 10:53:30|719206.5|718206.5|719671.2|717671.2|719693.5|718206.5|719206.5|717671.2|19
1635936820000|2021-11-03 10:53:40|719672.7|717672.7|719158.1|718158.1|719678.6|718168.5|719158.1|717647.8|26
1635936830000|2021-11-03 10:53:50|719156.7|718156.7|719573.6|717573.6|719657.1|718156.7|719096.8|717573.6|26
1635936840000|2021-11-03 10:54:00|719075.2|718075.2|719089.8|718089.8|719091.1|718091.1|719075.2|718075.2|25
1635936850000|2021-11-03 10:54:10|719088.4|718088.4|719557.7|717557.7|719560.2|718088.4|719088.4|717540|28
1635936860000|2021-11-03 10:54:20|719558.9|717558.9|719564.6|717564.6|719574.6|718070|719056.7|717550.2|26
1635936870000|2021-11-03 10:54:30|719565.4|717565.4|719571.8|717571.8|719578|717578|719563.2|717563.2|21
1635936880000|2021-11-03 10:54:40|719570.8|717570.8|719576.9|717576.9|719582.9|717582.9|719570.5|717570.5|22
1635936890000|2021-11-03 10:54:50|719575.9|717575.9|719618.3|717618.3|719667.9|718175.6|719133|717575.9|27
1635936900000|2021-11-03 10:55:00|719618.9|717618.9|719623|717623|719625.4|717625.4|719613|717613|30
1635936910000|2021-11-03 10:55:10|719622.4|717622.4|719572|717572|719628|717628|719571.8|717571.8|26
1635936920000|2021-11-03 10:55:20|719571.8|717571.8|719472.1|717472.1|719596.7|718096.5|718973|717472.1|25
1635936930000|2021-11-03 10:55:30|719470.8|717470.8|719507.3|717507.3|719507.3|717974.5|718974.5|717462.6|32
1635936940000|2021-11-03 10:55:40|719503.1|717503.1|718950.8|717950.8|719503.1|717988.2|718937.1|717443.3|29
1635936950000|2021-11-03 10:55:50|718948|717948|718925|717925|718953.4|717953.4|718924.6|717924.6|31
1635936960000|2021-11-03 10:56:00|718931|717931|719518.7|717518.7|719541|718040.6|718926.3|717477.1|34
1635936970000|2021-11-03 10:56:10|719515.9|717515.9|719526.7|717526.7|719543.2|717543.2|719512.9|717512.9|33
1635936980000|2021-11-03 10:56:20|719527.6|717527.6|719560.8|717560.8|719570.2|717570.2|719527.6|717527.6|32
1635936990000|2021-11-03 10:56:30|719560.2|717560.2|719120.5|718120.5|719564.1|718124.7|719120.5|717551|24
1635937000000|2021-11-03 10:56:40|719122.4|718122.4|719620.9|717620.9|719636.8|718122.4|719117.8|717619.3|23
1635937010000|2021-11-03 10:56:50|719617.8|717617.8|719654.4|717654.4|719661.9|718160.5|719110.8|717611.9|25
1635937020000|2021-11-03 10:57:00|719651.6|717651.6|719172|718172|719661.9|718176.5|719166.6|717651.6|20
1635937030000|2021-11-03 10:57:10|719178|718178|719628.9|717628.9|719726.5|718183|719130.7|717628.6|32
1635937040000|2021-11-03 10:57:20|719630.3|717630.3|719631.1|717631.1|719650.2|717650.2|719621.3|717621.3|25
1635937050000|2021-11-03 10:57:30|719632.2|717632.2|719686.4|717686.4|719686.4|717686.4|719609.9|717609.9|26
1635937060000|2021-11-03 10:57:40|719682.7|717682.7|719749.2|717749.2|719758.9|717758.9|719669.6|717669.6|27
1635937070000|2021-11-03 10:57:50|719748.8|717748.8|719734.3|717734.3|719753.7|717753.7|719718.6|717718.6|31
1635937080000|2021-11-03 10:58:00|719743.4|717743.4|719676.7|717676.7|719761.4|718246.2|719239.7|717662.2|31
1635937090000|2021-11-03 10:58:10|719675.9|717675.9|719634.6|717634.6|719675.9|718170.1|719137.2|717631.7|26
1635937100000|2021-11-03 10:58:20|719632|717632|719619|717619|719640|717640|719619|717619|25
1635937110000|2021-11-03 10:58:30|719627.9|717627.9|719617.7|717617.7|719630.1|717630.1|719612|717612|28
1635937120000|2021-11-03 10:58:40|719617|717617|719616.1|717616.1|719625.9|717625.9|719615.5|717615.5|15
1635937130000|2021-11-03 10:58:50|719615.8|717615.8|719605.1|717605.1|719617.7|718122.6|719044.5|717576.7|21
1635937140000|2021-11-03 10:59:00|719196.1|718196.1|719727.9|717727.9|719774.2|718235.4|719196.1|717727.9|34
1635937150000|2021-11-03 10:59:10|719733.2|717733.2|719799.4|717799.4|719799.4|717799.4|719713.7|717713.7|29
1635937160000|2021-11-03 10:59:20|719793.6|717793.6|719826.2|717826.2|719844.1|718327.9|719300.1|717780.7|34
1635937170000|2021-11-03 10:59:30|719824.7|717824.7|719313.7|718313.7|719833.6|718332.6|719305.6|717808.2|24
1635937180000|2021-11-03 10:59:40|719310.4|718310.4|719294.7|718294.7|719806.8|718313.9|719294.7|717776|31
1635937190000|2021-11-03 10:59:50|719786.1|717786.1|719827.4|717827.4|719836.3|717836.3|719781.9|717781.9|29
1635937200000|2021-11-03 11:00:00|719821.7|717821.7|719812.1|717812.1|719828.9|717828.9|719812.1|717812.1|21
1635937210000|2021-11-03 11:00:10|719348.9|718348.9|719888.2|717888.2|719935.6|718432.9|719348.9|717879.9|32
1635937220000|2021-11-03 11:00:20|719885.1|717885.1|720026|718026|720034.4|718511.7|719495.2|717821.1|29
1635937230000|2021-11-03 11:00:30|720008.7|718008.7|719982.2|717982.2|720027.5|718493.9|719466.9|717936.7|28
1635937240000|2021-11-03 11:00:40|719991.9|717991.9|720038.7|718038.7|720050.3|718516.8|719486.4|717959.5|38
1635937250000|2021-11-03 11:00:50|720037|718037|720023.4|718023.4|720043.2|718529.9|719472.8|717944.2|30
1635937260000|2021-11-03 11:01:00|720012.1|718012.1|719997.8|717997.8|720033.2|718510.3|719478.7|717992.8|29
1635937270000|2021-11-03 11:01:10|719999|717999|719955.1|717955.1|720015.8|718015.8|719953.1|717953.1|28
1635937280000|2021-11-03 11:01:20|719957.7|717957.7|719479.4|718479.4|719960.5|718484.2|719457.8|717945.5|26
1635937290000|2021-11-03 11:01:30|719963.3|717963.3|720030.4|718030.4|720031.3|718527.5|719472.6|717963.3|28
1635937300000|2021-11-03 11:01:40|720029.9|718029.9|720055.5|718055.5|720065.2|718065.2|720029.9|718029.9|29
1635937310000|2021-11-03 11:01:50|720055.4|718055.4|719993.4|717993.4|720056.4|718056.4|719990.3|717990.3|22
1635937320000|2021-11-03 11:02:00|719977.7|717977.7|720046.4|718046.4|720052.1|718510.9|719510.9|717965.4|28
1635937330000|2021-11-03 11:02:10|720047.7|718047.7|720045.2|718045.2|720047.7|718047.7|720032.2|718032.2|20
1635937340000|2021-11-03 11:02:20|720144.2|718144.2|719651.3|718651.3|720186.7|718701.1|719612.8|718097.9|32
1635937350000|2021-11-03 11:02:30|719656.2|718656.2|720153|718153|720203.2|718711|719656.2|718108.4|38
1635937360000|2021-11-03 11:02:40|720156.9|718156.9|720161.7|718161.7|720168.3|718168.3|720135.3|718135.3|16
1635937370000|2021-11-03 11:02:50|720163.9|718163.9|720113.2|718113.2|720167.4|718167.4|720113.2|718113.2|23
1635937380000|2021-11-03 11:03:00|720114.3|718114.3|720128.8|718128.8|720131.3|718131.3|720114.3|718114.3|22
1635937390000|2021-11-03 11:03:10|720130.1|718130.1|720128.1|718128.1|720131.8|718131.8|720106.8|718106.8|18
1635937400000|2021-11-03 11:03:20|720124.8|718124.8|719620.2|718620.2|720124.8|718626.7|719620.2|718118.5|21
1635937410000|2021-11-03 11:03:30|719617.7|718617.7|719635.8|718635.8|719638.8|718638.8|719617.7|718617.7|16
1635937420000|2021-11-03 11:03:40|719636.2|718636.2|720135.9|718135.9|720138.8|718636.2|719636.2|718132|12
1635937430000|2021-11-03 11:03:50|720147.8|718147.8|719639.7|718639.7|720147.8|718642.6|719639|718140.8|21
1635937440000|2021-11-03 11:04:00|719640.5|718640.5|719620.5|718620.5|720119.2|718642.1|719616.1|718114.6|18
1635937450000|2021-11-03 11:04:10|719615.9|718615.9|720088.9|718088.9|720093.5|718625.8|719615.9|718088.9|18
1635937460000|2021-11-03 11:04:20|720106.2|718106.2|719540.5|718540.5|720109.4|718557.9|719526.5|718045.5|27
1635937470000|2021-11-03 11:04:30|719536.3|718536.3|719891.3|717891.3|719918.2|718536.3|719482|717878.7|37
1635937480000|2021-11-03 11:04:40|719883.5|717883.5|719868.2|717868.2|719901.1|717901.1|719859.6|717859.6|33
1635937490000|2021-11-03 11:04:50|719852.9|717852.9|719866|717866|719876.6|718374|719374|717828.9|27
1635937500000|2021-11-03 11:05:00|719866.9|717866.9|719984.4|717984.4|719984.4|718393.6|719393.6|717837|35
1635937510000|2021-11-03 11:05:10|719987.4|717987.4|719991|717991|720004.2|718004.2|719977.9|717977.9|27
1635937520000|2021-11-03 11:05:20|719992|717992|719703.6|717703.6|719992|718464.9|719204.2|717683.7|38
1635937530000|2021-11-03 11:05:30|719733.5|717733.5|719406.8|718406.8|719884.5|718406.8|719406.8|717733.5|38
1635937540000|2021-11-03 11:05:40|719901.5|717901.5|719873.9|717873.9|719910.7|718406.6|719398|717864.3|32
1635937550000|2021-11-03 11:05:50|719873.6|717873.6|719748.4|717748.4|719881.9|717881.9|719739.5|717739.5|26
1635937560000|2021-11-03 11:06:00|719740.2|717740.2|719762|717762|719778.6|717778.6|719740.2|717740.2|35
1635937570000|2021-11-03 11:06:10|719761.8|717761.8|719889.3|717889.3|719897.2|717897.2|719761.8|717761.8|35
1635937580000|2021-11-03 11:06:20|719890.3|717890.3|719875.6|717875.6|719912|717912|719875.6|717875.6|30
1635937590000|2021-11-03 11:06:30|719877.1|717877.1|720015|718015|720024.3|718405.7|719405.7|717877.1|34
1635937600000|2021-11-03 11:06:40|720019.5|718019.5|719958|717958|720027.4|718027.4|719939.3|717939.3|34
1635937610000|2021-11-03 11:06:50|719956|717956|719930.8|717930.8|719956|717956|719900.7|717900.7|34
1635937620000|2021-11-03 11:07:00|719438.2|718438.2|720037.8|718037.8|720039.1|718485.1|719438.2|717920.3|38
1635937630000|2021-11-03 11:07:10|720039.7|718039.7|720212.9|718212.9|720212.9|718212.9|720036.4|718036.4|31
1635937640000|2021-11-03 11:07:20|720207|718207|720173.7|718173.7|720208.6|718208.6|720128.3|718128.3|38
1635937650000|2021-11-03 11:07:30|720179.6|718179.6|720193.1|718193.1|720205|718205|720139.9|718139.9|37
1635937660000|2021-11-03 11:07:40|720194.4|718194.4|720158.3|718158.3|720207.6|718207.6|720158.3|718158.3|32
1635937670000|2021-11-03 11:07:50|720192.8|718192.8|720171.4|718171.4|720240.2|718680.8|719666.3|718140.8|39
1635937680000|2021-11-03 11:08:00|720179.2|718179.2|720298.6|718298.6|720375.1|718809.3|719803|718173.1|40
1635937690000|2021-11-03 11:08:10|720366.8|718366.8|720346.9|718346.9|720391.3|718899.1|719899.1|718331|40
1635937700000|2021-11-03 11:08:20|720345.7|718345.7|720232.3|718232.3|720345.7|718345.7|720225.3|718225.3|37
1635937710000|2021-11-03 11:08:30|720227|718227|720365.9|718365.9|720375|718375|720227|718227|38
1635937720000|2021-11-03 11:08:40|720368.2|718368.2|720342.7|718342.7|720370.7|718843.1|719803.6|718315.9|39
1635937730000|2021-11-03 11:08:50|720350.7|718350.7|720359.6|718359.6|720376.9|718376.9|720315.6|718315.6|37
1635937740000|2021-11-03 11:09:00|720373.2|718373.2|720453.7|718453.7|720494.5|718494.5|720361.9|718361.9|36
1635937750000|2021-11-03 11:09:10|720468.4|718468.4|720653.4|718653.4|720679.3|718679.3|720462.3|718462.3|38
1635937760000|2021-11-03 11:09:20|720623.7|718623.7|720576|718576|720672.6|718672.6|720573.9|718573.9|40
1635937770000|2021-11-03 11:09:30|720592.1|718592.1|720584.8|718584.8|720601.9|718601.9|720571.2|718571.2|38
1635937780000|2021-11-03 11:09:40|720586.9|718586.9|720684.8|718684.8|720761.5|718761.5|720586.9|718586.9|38
1635937790000|2021-11-03 11:09:50|720698.6|718698.6|720580.6|718580.6|720771.3|718771.3|720580.6|718580.6|35
1635937800000|2021-11-03 11:10:00|720558.7|718558.7|720558.1|718558.1|720592.1|718592.1|720526.3|718526.3|40
1635937810000|2021-11-03 11:10:10|720551.6|718551.6|720664.7|718664.7|720666.9|718666.9|720551.6|718551.6|38
1635937820000|2021-11-03 11:10:20|720661|718661|720652.9|718652.9|720696.4|718696.4|720645.7|718645.7|39
1635937830000|2021-11-03 11:10:30|720655.9|718655.9|720639|718639|720695.2|718695.2|720636.1|718636.1|32
1635937840000|2021-11-03 11:10:40|720636.6|718636.6|720637.3|718637.3|720655.7|718655.7|720636.6|718636.6|24
1635937850000|2021-11-03 11:10:50|720640.4|718640.4|720502.5|718502.5|720645.9|718645.9|720496.3|718496.3|26
1635937860000|2021-11-03 11:11:00|720500.3|718500.3|720472.7|718472.7|720512.6|718512.6|720472.7|718472.7|38
1635937870000|2021-11-03 11:11:10|720478|718478|720491.7|718491.7|720501.7|718501.7|720465.8|718465.8|33
1635937880000|2021-11-03 11:11:20|720498.1|718498.1|720485.1|718485.1|720508.3|718508.3|720481.1|718481.1|33
1635937890000|2021-11-03 11:11:30|720486.7|718486.7|720545|718545|720553.4|718553.4|720486.7|718486.7|30
1635937900000|2021-11-03 11:11:40|720544.2|718544.2|720441.2|718441.2|720568.1|718996.5|719996.5|718438|35
1635937910000|2021-11-03 11:11:50|720443.5|718443.5|720375.4|718375.4|720445.8|718918.7|719918.7|718366|23
1635937920000|2021-11-03 11:12:00|720362.9|718362.9|720280.2|718280.2|720416.5|718912.7|719859.2|718280.2|39
1635937930000|2021-11-03 11:12:10|720271.6|718271.6|720334.5|718334.5|720372.5|718372.5|720271.6|718271.6|39
1635937940000|2021-11-03 11:12:20|720331.3|718331.3|720298.9|718298.9|720347.7|718822|719822|718291.9|34
1635937950000|2021-11-03 11:12:30|720297.5|718297.5|720241.9|718241.9|720308|718308|720239.5|718239.5|32
1635937960000|2021-11-03 11:12:40|720244.1|718244.1|720243.5|718243.5|720269.7|718269.7|720212.2|718212.2|31
1635937970000|2021-11-03 11:12:50|720240.7|718240.7|720251.1|718251.1|720310.8|718310.8|720217|718217|37
1635937980000|2021-11-03 11:13:00|720248.7|718248.7|720399.8|718399.8|720429.9|718429.9|720248.4|718248.4|37
1635937990000|2021-11-03 11:13:10|720392.5|718392.5|720388.8|718388.8|720402.4|718402.4|720377.3|718377.3|36
1635938000000|2021-11-03 11:13:20|720368.7|718368.7|720427.2|718427.2|720436.5|718436.5|720364.7|718364.7|37
1635938010000|2021-11-03 11:13:30|720436.3|718436.3|720398.2|718398.2|720470|718470|720398.2|718398.2|36
1635938020000|2021-11-03 11:13:40|720401.2|718401.2|720348.7|718348.7|720430.5|718430.5|720346.3|718346.3|37
1635938030000|2021-11-03 11:13:50|720417.6|718417.6|720339.5|718339.5|720424.6|718874.7|719864.6|718338.5|32
1635938040000|2021-11-03 11:14:00|720326.7|718326.7|720374.2|718374.2|720411.1|718910.3|719910.3|718323.7|35
1635938050000|2021-11-03 11:14:10|720383.8|718383.8|720437|718437|720447.2|718892.2|719892.2|718262.1|36
1635938060000|2021-11-03 11:14:20|720440.8|718440.8|720451.4|718451.4|720467.7|718467.7|720433.5|718433.5|29
1635938070000|2021-11-03 11:14:30|720450.7|718450.7|720494.7|718494.7|720551.9|719013.3|720005|718450.7|37
1635938080000|2021-11-03 11:14:40|720495.5|718495.5|720482.3|718482.3|720512.5|718512.5|720471.8|718471.8|36
1635938090000|2021-11-03 11:14:50|720471.8|718471.8|720462.9|718462.9|720477.9|718982.9|719955.1|718451|33
1635938100000|2021-11-03 11:15:00|720462.2|718462.2|720488.7|718488.7|720498.6|718992.3|719975.3|718459.3|36
1635938110000|2021-11-03 11:15:10|720487|718487|720456|718456|720504.9|719001.8|719969.1|718456|34
1635938120000|2021-11-03 11:15:20|720458.1|718458.1|720759.9|718759.9|720759.9|719241.9|719954.5|718448.7|30
1635938130000|2021-11-03 11:15:30|720780|718780|720972.4|718972.4|720979.9|719396|720275.2|718724.7|38
1635938140000|2021-11-03 11:15:40|720975.6|718975.6|721028.5|719028.5|721123.1|719123.1|720950.6|718950.6|40
1635938150000|2021-11-03 11:15:50|721028.6|719028.6|720994.3|718994.3|721048|719048|720984.2|718984.2|37
1635938160000|2021-11-03 11:16:00|720993.8|718993.8|721020.4|719020.4|721045.4|719045.4|720993.8|718993.8|38
1635938170000|2021-11-03 11:16:10|721038.6|719038.6|721063.3|719063.3|721112.4|719509.4|720509.4|719015.6|37
1635938180000|2021-11-03 11:16:20|721226.8|719226.8|721233.5|719233.5|721264.5|719264.5|721201.3|719201.3|36
1635938190000|2021-11-03 11:16:30|721236.1|719236.1|721165.2|719165.2|721244.1|719244.1|721149.2|719149.2|39
1635938200000|2021-11-03 11:16:40|721138.7|719138.7|721366.9|719366.9|721386.2|719386.2|721138.7|719138.7|38
1635938210000|2021-11-03 11:16:50|721375.2|719375.2|721437.6|719437.6|721467.1|719467.1|721375.2|719375.2|38
1635938220000|2021-11-03 11:17:00|721436.3|719436.3|721481.2|719481.2|721488.4|719488.4|721436.3|719436.3|36
1635938230000|2021-11-03 11:17:10|721482.7|719482.7|721453.8|719453.8|721482.7|719482.7|721398.7|719398.7|39
1635938240000|2021-11-03 11:17:20|721458.1|719458.1|721565.8|719565.8|721643.1|720029.8|721029.8|719439.5|39
1635938250000|2021-11-03 11:17:30|721559.1|719559.1|721854.1|719854.1|721994.5|720121.6|721121.6|719555.2|39
1635938260000|2021-11-03 11:17:40|721848|719848|721887.1|719887.1|721887.1|719887.1|721802.2|719802.2|40
1635938270000|2021-11-03 11:17:50|721864.3|719864.3|722003.5|720003.5|722023|720023|721864.3|719864.3|38
1635938280000|2021-11-03 11:18:00|722001.5|720001.5|721788.8|719788.8|722014.1|720014.1|721788.8|719788.8|39
1635938290000|2021-11-03 11:18:10|721784.9|719784.9|721767.3|719767.3|721804.8|719804.8|721739.2|719739.2|39
1635938300000|2021-11-03 11:18:20|721766.9|719766.9|721724.1|719724.1|721766.9|719766.9|721687.4|719687.4|35
1635938310000|2021-11-03 11:18:30|721704.1|719704.1|721760.3|719760.3|721814.9|719814.9|721704.1|719704.1|39
1635938320000|2021-11-03 11:18:40|721767.1|719767.1|721760.7|719760.7|721790.9|719790.9|721747.1|719747.1|29
1635938330000|2021-11-03 11:18:50|721757.2|719757.2|721700.5|719700.5|721777.4|719777.4|721689.7|719689.7|32
1635938340000|2021-11-03 11:19:00|721700|719700|721676.4|719676.4|721729.5|719729.5|721655|719655|29
1635938350000|2021-11-03 11:19:10|721692.1|719692.1|721705.1|719705.1|721708|720203.5|721203.5|719675.6|31
1635938360000|2021-11-03 11:19:20|721711.2|719711.2|721727.6|719727.6|721730|719730|721658.2|719658.2|30
1635938370000|2021-11-03 11:19:30|721724|719724|721747.8|719747.8|721749.9|719749.9|721724|719724|35
1635938380000|2021-11-03 11:19:40|721738|719738|721771.4|719771.4|721797.7|719797.7|721730.2|719730.2|35
1635938390000|2021-11-03 11:19:50|721772|719772|721814|719814|721824.1|719824.1|721746.4|719746.4|35
1635938400000|2021-11-03 11:20:00|721815.9|719815.9|722049.9|720049.9|722071|720388.5|721388.5|719812.2|39
1635938410000|2021-11-03 11:20:10|722049.7|720049.7|722161.5|720161.5|722187.5|720187.5|722039.8|720039.8|39
1635938420000|2021-11-03 11:20:20|722150.3|720150.3|722116.8|720116.8|722193.2|720612.5|721596.8|720089.7|39
1635938430000|2021-11-03 11:20:30|722121.4|720121.4|722072.2|720072.2|722136.7|720136.7|722069.9|720069.9|36
1635938440000|2021-11-03 11:20:40|722070.9|720070.9|722130.8|720130.8|722138.7|720561|721561|720056.9|37
1635938450000|2021-11-03 11:20:50|722143.4|720143.4|722110.8|720110.8|722143.4|720143.4|722064.8|720064.8|35
1635938460000|2021-11-03 11:21:00|722106.5|720106.5|722122.6|720122.6|722123|720123|722094.5|720094.5|35
1635938470000|2021-11-03 11:21:10|722119.8|720119.8|722178.9|720178.9|722200|720200|722118.7|720118.7|34
1635938480000|2021-11-03 11:21:20|722177.7|720177.7|722279.3|720279.3|722299.4|720299.4|722176.8|720176.8|31
1635938490000|2021-11-03 11:21:30|722280.6|720280.6|722220.2|720220.2|722383.4|720383.4|722220.2|720220.2|35
1635938500000|2021-11-03 11:21:40|722206.6|720206.6|722151.8|720151.8|722228.8|720228.8|722151.8|720151.8|38
1635938510000|2021-11-03 11:21:50|722150.4|720150.4|721917.2|719917.2|722150.4|720150.4|721903.1|719903.1|39
1635938520000|2021-11-03 11:22:00|721917|719917|721956.5|719956.5|721990.3|719990.3|721868|719868|38
1635938530000|2021-11-03 11:22:10|722009.8|720009.8|721995|719995|722029.8|720029.8|721970.6|719970.6|32
1635938540000|2021-11-03 11:22:20|722006.9|720006.9|721977.8|719977.8|722007.9|720007.9|721977.5|719977.5|31
1635938550000|2021-11-03 11:22:30|721992.9|719992.9|721466.1|720466.1|721992.9|720471.1|721466.1|719958|37
1635938560000|2021-11-03 11:22:40|721946.3|719946.3|721902.1|719902.1|721973.3|719973.3|721899.1|719899.1|30
1635938570000|2021-11-03 11:22:50|721901.7|719901.7|721869.2|719869.2|721901.7|719901.7|721850.7|719850.7|31
1635938580000|2021-11-03 11:23:00|721847.8|719847.8|721874.1|719874.1|721899.5|719899.5|721834.2|719834.2|34
1635938590000|2021-11-03 11:23:10|721875.4|719875.4|721851.9|719851.9|721877|719877|721848.7|719848.7|37
1635938600000|2021-11-03 11:23:20|721853.6|719853.6|721844.8|719844.8|721878.7|719878.7|721842.5|719842.5|31
1635938610000|2021-11-03 11:23:30|721838|719838|721839.1|719839.1|721854.8|720349.8|721339.7|719832.7|22
1635938620000|2021-11-03 11:23:40|721856.9|719856.9|721838.3|719838.3|721880.7|719880.7|721819.1|719819.1|30
1635938630000|2021-11-03 11:23:50|721835.7|719835.7|721312.1|720312.1|721874.3|720314.8|721307.7|719835.7|34
1635938640000|2021-11-03 11:24:00|721316.2|720316.2|721794.6|719794.6|721820.3|720331|721305.9|719780.3|33
1635938650000|2021-11-03 11:24:10|721796.2|719796.2|721305.2|720305.2|721809.6|720311.8|721289.4|719786.6|25
1635938660000|2021-11-03 11:24:20|721301.8|720301.8|721753.7|719753.7|721755.9|720310.4|721228.9|719715.6|34
1635938670000|2021-11-03 11:24:30|721751.6|719751.6|721738.6|719738.6|721789.3|720280.9|721280.9|719738.6|32
1635938680000|2021-11-03 11:24:40|721697.8|719697.8|721376.7|719376.7|721697.8|719697.8|721347.5|719347.5|39
1635938690000|2021-11-03 11:24:50|721360.2|719360.2|721288.3|719288.3|721366.3|719366.3|721253.5|719253.5|40
1635938700000|2021-11-03 11:25:00|721289.2|719289.2|721315.7|719315.7|721337.8|719337.8|721256.1|719256.1|36
1635938710000|2021-11-03 11:25:10|721307.3|719307.3|721277.5|719277.5|721311.2|719769.5|720755.5|719270.5|33
1635938720000|2021-11-03 11:25:20|721276.3|719276.3|721293.4|719293.4|721308.5|719802|720796.2|719274.4|36
1635938730000|2021-11-03 11:25:30|721280.2|719280.2|721320.5|719320.5|721348.7|719348.7|721275.7|719275.7|33
1635938740000|2021-11-03 11:25:40|721292.8|719292.8|721289.8|719289.8|721333.6|719801.5|720796|719285.7|39
1635938750000|2021-11-03 11:25:50|721305.8|719305.8|721301.2|719301.2|721332.2|719332.2|721295.1|719295.1|32
1635938760000|2021-11-03 11:26:00|721304.3|719304.3|721281.7|719281.7|721307.3|719307.3|721270.2|719270.2|25
1635938770000|2021-11-03 11:26:10|721280.9|719280.9|721283.9|719283.9|721285.9|719285.9|721280|719280|22
1635938780000|2021-11-03 11:26:20|721284.8|719284.8|720706.4|719706.4|721288.2|719770.6|720676.7|719202.5|35
1635938790000|2021-11-03 11:26:30|721206.2|719206.2|721192.8|719192.8|721211|719688.8|720688.8|719192.8|29
1635938800000|2021-11-03 11:26:40|721186.8|719186.8|721214.3|719214.3|721232.7|719652.3|720652.3|719162.9|37
1635938810000|2021-11-03 11:26:50|721200|719200|721223|719223|721260.2|719729.4|720729.4|719187.1|36
1635938820000|2021-11-03 11:27:00|721243|719243|721234.6|719234.6|721274.5|719737.7|720720.9|719234.6|37
1635938830000|2021-11-03 11:27:10|721236.6|719236.6|721223.2|719223.2|721268.4|719268.4|721205|719205|35
1635938840000|2021-11-03 11:27:20|721232.3|719232.3|721209.7|719209.7|721242.6|719242.6|721209.7|719209.7|26
1635938850000|2021-11-03 11:27:30|721212.3|719212.3|721207.3|719207.3|721233.8|719697.6|720697.6|719199.6|25
1635938860000|2021-11-03 11:27:40|721211.4|719211.4|721213|719213|721215.9|719215.9|721201.2|719201.2|22
1635938870000|2021-11-03 11:27:50|721206.9|719206.9|721239.5|719239.5|721264.2|719264.2|721202.5|719202.5|32
1635938880000|2021-11-03 11:28:00|721245.5|719245.5|721255.3|719255.3|721269.7|719269.7|721239.7|719239.7|26
1635938890000|2021-11-03 11:28:10|721258|719258|721257.3|719257.3|721273.2|719732.9|720732.9|719234.8|31
1635938900000|2021-11-03 11:28:20|721259.5|719259.5|721243|719243|721271.2|719719.5|720719.5|719211.5|27
1635938910000|2021-11-03 11:28:30|721241.8|719241.8|721205.6|719205.6|721241.8|719241.8|721198.8|719198.8|25
1635938920000|2021-11-03 11:28:40|721210.1|719210.1|721203.5|719203.5|721218.6|719218.6|721181.4|719181.4|31
1635938930000|2021-11-03 11:28:50|721210.9|719210.9|721245.8|719245.8|721245.8|719245.8|721133.9|719133.9|33
1635938940000|2021-11-03 11:29:00|721245.1|719245.1|721173.2|719173.2|721277.9|719734.5|720710|719151.1|32
1635938950000|2021-11-03 11:29:10|721172.7|719172.7|721153.1|719153.1|721177.5|719177.5|721150.9|719150.9|27
1635938960000|2021-11-03 11:29:20|721164.5|719164.5|721373.9|719373.9|721373.9|719847|720708.2|719164.5|39
1635938970000|2021-11-03 11:29:30|721380|719380|721356.4|719356.4|721421.8|719421.8|721352.9|719352.9|33
1635938980000|2021-11-03 11:29:40|721354.6|719354.6|721255.8|719255.8|721358.9|719358.9|721242.3|719242.3|24
1635938990000|2021-11-03 11:29:50|721259.4|719259.4|721251.7|719251.7|721318.7|719318.7|721240.3|719240.3|35
1635939000000|2021-11-03 11:30:00|721256.6|719256.6|721303|719303|721347.3|719805|720805|719218.6|35
1635939010000|2021-11-03 11:30:10|721304|719304|721298|719298|721318|719318|721289.5|719289.5|32
1635939020000|2021-11-03 11:30:20|721306.6|719306.6|721300.4|719300.4|721330|719809.9|720809.9|719272.1|30
1635939030000|2021-11-03 11:30:30|721294.9|719294.9|721321.8|719321.8|721340|719822.4|720818.8|719280.7|30
1635939040000|2021-11-03 11:30:40|721319.9|719319.9|721290.4|719290.4|721334.3|719773.9|720773.9|719257.5|29
1635939050000|2021-11-03 11:30:50|721284.1|719284.1|721297.5|719297.5|721324.5|719822.2|720771.6|719276.2|29
1635939060000|2021-11-03 11:31:00|721299|719299|721310.5|719310.5|721338.5|719806.7|720806.7|719284.2|30
1635939070000|2021-11-03 11:31:10|721307.7|719307.7|721307.9|719307.9|721322|719322|721303.4|719303.4|16
1635939080000|2021-11-03 11:31:20|721303.8|719303.8|721190.2|719190.2|721304.7|719304.7|721188.9|719188.9|29
1635939090000|2021-11-03 11:31:30|721195.4|719195.4|721198.7|719198.7|721222|719704.9|720665.5|719152.5|32
1635939100000|2021-11-03 11:31:40|721195.8|719195.8|721233.7|719233.7|721268.6|719268.6|721173.4|719173.4|35
1635939110000|2021-11-03 11:31:50|721235.6|719235.6|721238.4|719238.4|721246.3|719764.9|720723.3|719185.9|29
1635939120000|2021-11-03 11:32:00|721240.1|719240.1|721225.3|719225.3|721294|719294|721223|719223|35
1635939130000|2021-11-03 11:32:10|721227.2|719227.2|721211.7|719211.7|721242.4|719242.4|721205.8|719205.8|27
1635939140000|2021-11-03 11:32:20|721211.9|719211.9|721205.7|719205.7|721222.9|719222.9|721203.6|719203.6|25
1635939150000|2021-11-03 11:32:30|721200.3|719200.3|721217.1|719217.1|721219.7|719219.7|721196.1|719196.1|30
1635939160000|2021-11-03 11:32:40|721206.7|719206.7|721176|719176|721206.7|719690|720652.3|719172.5|27
1635939170000|2021-11-03 11:32:50|721185.7|719185.7|721151.2|719151.2|721204.4|719684.9|720659.6|719148|31
1635939180000|2021-11-03 11:33:00|721154.4|719154.4|721180.1|719180.1|721191.5|719191.5|721152.5|719152.5|28
1635939190000|2021-11-03 11:33:10|720698.3|719698.3|721199.5|719199.5|721216.2|719702.7|720692.2|719185.1|38
1635939200000|2021-11-03 11:33:20|721198.1|719198.1|721213.3|719213.3|721219.6|719705.9|720685.5|719198|24
1635939210000|2021-11-03 11:33:30|721207.6|719207.6|720671.2|719671.2|721230|719679.1|720671.2|719155.2|26
1635939220000|2021-11-03 11:33:40|721167.8|719167.8|721142.3|719142.3|721167.8|719167.8|721132|719132|27
1635939230000|2021-11-03 11:33:50|721130.8|719130.8|721139.5|719139.5|721155.3|719155.3|721130.8|719130.8|21
1635939240000|2021-11-03 11:34:00|721139|719139|721138.6|719138.6|721139.9|719139.9|721134.6|719134.6|17
1635939250000|2021-11-03 11:34:10|721138.3|719138.3|721138.1|719138.1|721140.3|719140.3|721137.4|719137.4|10
1635939260000|2021-11-03 11:34:20|721139.4|719139.4|721128.3|719128.3|721139.4|719139.4|721127.1|719127.1|9
1635939270000|2021-11-03 11:34:30|721151.3|719151.3|721156.8|719156.8|721172|719172|721136.1|719136.1|28
1635939280000|2021-11-03 11:34:40|721170.5|719170.5|721140.8|719140.8|721185.6|719185.6|721139.1|719139.1|28
1635939290000|2021-11-03 11:34:50|721140.9|719140.9|721134.6|719134.6|721140.9|719140.9|721131.8|719131.8|12
1635939300000|2021-11-03 11:35:00|721135|719135|721137.4|719137.4|721152.7|719152.7|721133.4|719133.4|31
1635939310000|2021-11-03 11:35:10|721138.4|719138.4|721119.5|719119.5|721141.7|719141.7|721119.5|719119.5|26
1635939320000|2021-11-03 11:35:20|721119|719119|721124.9|719124.9|721150.7|719150.7|721093.5|719093.5|24
1635939330000|2021-11-03 11:35:30|721144.1|719144.1|721137.9|719137.9|721160|719160|721115.4|719115.4|26
1635939340000|2021-11-03 11:35:40|721154.3|719154.3|721146.7|719146.7|721161.9|719161.9|721133.7|719133.7|25
1635939350000|2021-11-03 11:35:50|721133.7|719133.7|721117.6|719117.6|721165.2|719165.2|721117.6|719117.6|33
1635939360000|2021-11-03 11:36:00|721142.9|719142.9|721126|719126|721152.5|719152.5|721119.5|719119.5|27
1635939370000|2021-11-03 11:36:10|721141|719141|721249.9|719249.9|721253.7|719746.6|720746.6|719123.8|30
1635939380000|2021-11-03 11:36:20|721311.2|719311.2|721485.7|719485.7|721537.1|720006.6|720950.9|719288.4|38
1635939390000|2021-11-03 11:36:30|721486.2|719486.2|721335.6|719335.6|721486.2|719486.2|721319.9|719319.9|37
1635939400000|2021-11-03 11:36:40|721336.5|719336.5|721299.4|719299.4|721347.5|719347.5|721256|719256|35
1635939410000|2021-11-03 11:36:50|721270.2|719270.2|721285.5|719285.5|721327.4|719327.4|721255.8|719255.8|34
1635939420000|2021-11-03 11:37:00|721285.4|719285.4|721361.2|719361.2|721368|719368|721248.9|719248.9|32
1635939430000|2021-11-03 11:37:10|721357.2|719357.2|721422.3|719422.3|721445.7|719445.7|721356.6|719356.6|33
1635939440000|2021-11-03 11:37:20|721421.5|719421.5|721339.1|719339.1|721421.5|719421.5|721330.8|719330.8|32
1635939450000|2021-11-03 11:37:30|721333.7|719333.7|721251.4|719251.4|721357.2|719357.2|721246.3|719246.3|27
1635939460000|2021-11-03 11:37:40|721253.6|719253.6|721229.2|719229.2|721258.7|719258.7|721218.1|719218.1|32
1635939470000|2021-11-03 11:37:50|721225.7|719225.7|721187.2|719187.2|721236.9|719236.9|721151.1|719151.1|35
1635939480000|2021-11-03 11:38:00|721186.7|719186.7|721175.4|719175.4|721186.7|719186.7|721153.2|719153.2|30
1635939490000|2021-11-03 11:38:10|721176.5|719176.5|721183.2|719183.2|721195.4|719195.4|721159.1|719159.1|29
1635939500000|2021-11-03 11:38:20|721162.9|719162.9|721093.9|719093.9|721162.9|719162.9|721091.6|719091.6|30
1635939510000|2021-11-03 11:38:30|721094.2|719094.2|721090.6|719090.6|721100|719100|721083.6|719083.6|24
1635939520000|2021-11-03 11:38:40|721091.7|719091.7|721193.5|719193.5|721193.6|719193.6|721086.5|719086.5|25
1635939530000|2021-11-03 11:38:50|721166.4|719166.4|721109.8|719109.8|721188|719669.1|720669.1|719099.9|32
1635939540000|2021-11-03 11:39:00|721106.8|719106.8|721110.9|719110.9|721118|719118|721089.6|719089.6|32
1635939550000|2021-11-03 11:39:10|721113|719113|721142|719142|721145.6|719145.6|721060.2|719060.2|37
1635939560000|2021-11-03 11:39:20|721144|719144|721139.3|719139.3|721164.7|719164.7|721133.4|719133.4|31
1635939570000|2021-11-03 11:39:30|721140.2|719140.2|721078.8|719078.8|721140.2|719140.2|721076.5|719076.5|35
1635939580000|2021-11-03 11:39:40|721087.7|719087.7|721077.7|719077.7|721092.6|719092.6|721056.2|719056.2|30
1635939590000|2021-11-03 11:39:50|721067.8|719067.8|721054.9|719054.9|721076.8|719076.8|721035.3|719035.3|29
1635939600000|2021-11-03 11:40:00|721068.1|719068.1|720905.6|718905.6|721073.8|719073.8|720903.9|718903.9|24
1635939610000|2021-11-03 11:40:10|720899.9|718899.9|720892|718892|720902.5|718902.5|720852.6|718852.6|39
1635939620000|2021-11-03 11:40:20|720896.2|718896.2|720891.5|718891.5|720906.6|719405.3|720382.1|718863.7|34
1635939630000|2021-11-03 11:40:30|720883|718883|720889.4|718889.4|720897.7|718897.7|720875.6|718875.6|25
1635939640000|2021-11-03 11:40:40|720888.3|718888.3|720868.1|718868.1|720906.8|718906.8|720843.1|718843.1|32
1635939650000|2021-11-03 11:40:50|720862.1|718862.1|720890|718890|720900.5|718900.5|720840.7|718840.7|28
1635939660000|2021-11-03 11:41:00|720883.1|718883.1|720932.6|718932.6|720943.4|718943.4|720871.7|718871.7|36
1635939670000|2021-11-03 11:41:10|720933.2|718933.2|720915.8|718915.8|720947.9|718947.9|720913.2|718913.2|30
1635939680000|2021-11-03 11:41:20|720911.7|718911.7|720931.7|718931.7|720939.9|718939.9|720909.4|718909.4|38
1635939690000|2021-11-03 11:41:30|720933.1|718933.1|720959|718959|720976.5|719468|720443.4|718932.6|34
1635939700000|2021-11-03 11:41:40|720985.7|718985.7|721125.2|719125.2|721193.7|719639|720639|718985.7|35
1635939710000|2021-11-03 11:41:50|721117.1|719117.1|721237.6|719237.6|721245.1|719245.1|721114|719114|36
1635939720000|2021-11-03 11:42:00|721243|719243|721207.4|719207.4|721244.5|719729.7|720729.7|719189.3|32
1635939730000|2021-11-03 11:42:10|721189.4|719189.4|721192.9|719192.9|721209.5|719209.5|721161.2|719161.2|35
1635939740000|2021-11-03 11:42:20|721194.9|719194.9|721150.6|719150.6|721205.5|719205.5|721127.7|719127.7|29
1635939750000|2021-11-03 11:42:30|721150.8|719150.8|721128.6|719128.6|721185.5|719660.6|720660.6|719101.4|28
1635939760000|2021-11-03 11:42:40|721141.8|719141.8|721185.2|719185.2|721203|719623.4|720623.4|719131.1|30
1635939770000|2021-11-03 11:42:50|720733.5|719733.5|721175.7|719175.7|721223.1|719733.5|720677.7|719134|30
1635939780000|2021-11-03 11:43:00|721172.9|719172.9|721248.7|719248.7|721287.5|719770.4|720690.7|719134.8|36
1635939790000|2021-11-03 11:43:10|721268.6|719268.6|721227.6|719227.6|721268.6|719268.6|721155|719155|34
1635939800000|2021-11-03 11:43:20|721227.3|719227.3|721182.5|719182.5|721236.4|719236.4|721168|719168|25
1635939810000|2021-11-03 11:43:30|721184|719184|721131.1|719131.1|721184|719184|721125.9|719125.9|28
1635939820000|2021-11-03 11:43:40|721131|719131|721081.8|719081.8|721142.9|719142.9|721077.3|719077.3|30
1635939830000|2021-11-03 11:43:50|721084.2|719084.2|721056.4|719056.4|721087.7|719087.7|721045.6|719045.6|34
1635939840000|2021-11-03 11:44:00|721064.4|719064.4|721093.7|719093.7|721100.9|719100.9|721064.2|719064.2|35
1635939850000|2021-11-03 11:44:10|721092.7|719092.7|721151.9|719151.9|721160|719160|721088|719088|36
1635939860000|2021-11-03 11:44:20|721156.2|719156.2|721154.5|719154.5|721174.1|719670|720670|719114|33
1635939870000|2021-11-03 11:44:30|721163.5|719163.5|721091.9|719091.9|721163.5|719163.5|721090.7|719090.7|30
1635939880000|2021-11-03 11:44:40|721092.4|719092.4|721074.4|719074.4|721095.6|719588.9|720588.9|719026|28
1635939890000|2021-11-03 11:44:50|721073|719073|721066|719066|721082.7|719082.7|721055.5|719055.5|31
1635939900000|2021-11-03 11:45:00|721067.3|719067.3|721057.5|719057.5|721077.4|719574.7|720574.7|719045.8|33
1635939910000|2021-11-03 11:45:10|721068.3|719068.3|721138.6|719138.6|721172.8|719688.6|720553.6|719068.3|36
1635939920000|2021-11-03 11:45:20|721139|719139|721163.7|719163.7|721175.2|719175.2|721139|719139|20
1635939930000|2021-11-03 11:45:30|721166.1|719166.1|721172.5|719172.5|721192.9|719691.6|720681.1|719160.7|31
1635939940000|2021-11-03 11:45:40|721165|719165|721195.7|719195.7|721195.7|719195.7|721154.4|719154.4|28
1635939950000|2021-11-03 11:45:50|721183.5|719183.5|721347.7|719347.7|721352.6|719853.3|720853.3|719183.5|35
1635939960000|2021-11-03 11:46:00|721360.3|719360.3|721454.9|719454.9|721454.9|719454.9|721340.3|719340.3|30
1635939970000|2021-11-03 11:46:10|721448.4|719448.4|721507.4|719507.4|721512|720010.2|720954.1|719446.5|34
1635939980000|2021-11-03 11:46:20|721507|719507|721451.6|719451.6|721507.3|719507.3|721451.6|719451.6|26
1635939990000|2021-11-03 11:46:30|721457.8|719457.8|721460.7|719460.7|721462.4|719462.4|721402.3|719402.3|34
1635940000000|2021-11-03 11:46:40|721451.4|719451.4|721460.8|719460.8|721488|719488|721446.3|719446.3|31
1635940010000|2021-11-03 11:46:50|721461.4|719461.4|721462.1|719462.1|721484.6|719484.6|721460.4|719460.4|26
1635940020000|2021-11-03 11:47:00|721444.1|719444.1|721494.3|719494.3|721495.7|719495.7|721443|719443|30
1635940030000|2021-11-03 11:47:10|721492.5|719492.5|721490.3|719490.3|721494.6|719494.6|721461.5|719461.5|22
1635940040000|2021-11-03 11:47:20|721491.9|719491.9|721552.8|719552.8|721572.8|720049.4|721049.4|719490.3|32
1635940050000|2021-11-03 11:47:30|721553.5|719553.5|721540.2|719540.2|721572.1|719572.1|721510.5|719510.5|36
1635940060000|2021-11-03 11:47:40|721512.3|719512.3|721485.4|719485.4|721526.9|719526.9|721483|719483|32
1635940070000|2021-11-03 11:47:50|721485|719485|721445|719445|721511.9|719511.9|721445|719445|36
1635940080000|2021-11-03 11:48:00|721445.3|719445.3|721458.3|719458.3|721503.8|719503.8|721436.7|719436.7|31
1635940090000|2021-11-03 11:48:10|721437.7|719437.7|721520.8|719520.8|721526.7|719526.7|721437.7|719437.7|29
1635940100000|2021-11-03 11:48:20|721521.1|719521.1|721536.9|719536.9|721559.6|719559.6|721520.2|719520.2|26
1635940110000|2021-11-03 11:48:30|721535.1|719535.1|721532.5|719532.5|721536.5|719536.5|721511|719511|25
1635940120000|2021-11-03 11:48:40|721524.3|719524.3|721492.2|719492.2|721536.8|719536.8|721492.2|719492.2|29
1635940130000|2021-11-03 11:48:50|721494.4|719494.4|721480.6|719480.6|721494.4|719494.4|721435.2|719435.2|35
1635940140000|2021-11-03 11:49:00|721485.1|719485.1|721360.7|719360.7|721497.6|719497.6|721342.5|719342.5|30
1635940150000|2021-11-03 11:49:10|721336.2|719336.2|721400.4|719400.4|721428|719428|721330.9|719330.9|36
1635940160000|2021-11-03 11:49:20|721401.3|719401.3|721524.9|719524.9|721534.9|719534.9|721355.5|719355.5|27
1635940170000|2021-11-03 11:49:30|721526.1|719526.1|721552.9|719552.9|721567.9|719567.9|721525.4|719525.4|30
1635940180000|2021-11-03 11:49:40|721554.7|719554.7|721546.4|719546.4|721554.7|719554.7|721535.5|719535.5|35
1635940190000|2021-11-03 11:49:50|721546.6|719546.6|721518.3|719518.3|721575.6|719575.6|721498.8|719498.8|34
1635940200000|2021-11-03 11:50:00|721505.4|719505.4|721559.4|719559.4|721568.1|719568.1|721482.4|719482.4|32
1635940210000|2021-11-03 11:50:10|721557.4|719557.4|721554.8|719554.8|721577.9|720047.4|721047.4|719542.5|28
1635940220000|2021-11-03 11:50:20|721550.2|719550.2|721560|719560|721560.4|719560.4|721550.2|719550.2|21
1635940230000|2021-11-03 11:50:30|721575.3|719575.3|721529.9|719529.9|721575.5|719575.5|721525.3|719525.3|26
1635940240000|2021-11-03 11:50:40|721530.4|719530.4|721523.5|719523.5|721553.9|719553.9|721523.5|719523.5|32
1635940250000|2021-11-03 11:50:50|721523.8|719523.8|721532.5|719532.5|721552.1|719552.1|721523.8|719523.8|22
1635940260000|2021-11-03 11:51:00|721532.1|719532.1|721514.7|719514.7|721532.1|719532.1|721497.8|719497.8|26
1635940270000|2021-11-03 11:51:10|721500.3|719500.3|721500.9|719500.9|721519.2|719519.2|721500.3|719500.3|13
1635940280000|2021-11-03 11:51:20|721504.2|719504.2|721503.6|719503.6|721519.5|719519.5|721501.6|719501.6|24
1635940290000|2021-11-03 11:51:30|721502.6|719502.6|721782.5|719782.5|721803.2|720194.9|721194.9|719500.9|29
1635940300000|2021-11-03 11:51:40|721796.4|719796.4|721776|719776|721815.4|719815.4|721751.8|719751.8|38
1635940310000|2021-11-03 11:51:50|721770.3|719770.3|721775.1|719775.1|721824.2|719824.2|721761.7|719761.7|36
1635940320000|2021-11-03 11:52:00|721775.3|719775.3|721792.2|719792.2|721814.1|719814.1|721761.6|719761.6|31
1635940330000|2021-11-03 11:52:10|721824.1|719824.1|721763.6|719763.6|721868.3|719868.3|721758.5|719758.5|35
1635940340000|2021-11-03 11:52:20|721775.9|719775.9|721757.3|719757.3|721777.8|719777.8|721719.2|719719.2|25
1635940350000|2021-11-03 11:52:30|721758.2|719758.2|721674.3|719674.3|721758.2|719758.2|721674.3|719674.3|31
1635940360000|2021-11-03 11:52:40|721687.1|719687.1|721695.9|719695.9|721726.8|719726.8|721672.9|719672.9|32
1635940370000|2021-11-03 11:52:50|721222.4|720222.4|721741.6|719741.6|721766.3|720222.4|721222.4|719736|34
1635940380000|2021-11-03 11:53:00|721741|719741|721680.8|719680.8|721741|719741|721642.6|719642.6|36
1635940390000|2021-11-03 11:53:10|721681|719681|721684.9|719684.9|721687.5|719687.5|721669.8|719669.8|28
1635940400000|2021-11-03 11:53:20|721672|719672|721551.7|719551.7|721672|719672|721551.7|719551.7|34
1635940410000|2021-11-03 11:53:30|721551.8|719551.8|721538.6|719538.6|721563.2|719563.2|721532|719532|27
1635940420000|2021-11-03 11:53:40|721536.8|719536.8|721531.4|719531.4|721544.1|719544.1|721510.4|719510.4|28
1635940430000|2021-11-03 11:53:50|721546.5|719546.5|721545.4|719545.4|721559.3|719559.3|721522.9|719522.9|33
1635940440000|2021-11-03 11:54:00|721548.9|719548.9|721574.9|719574.9|721615.6|719615.6|721547.7|719547.7|36
1635940450000|2021-11-03 11:54:10|721575.1|719575.1|721515.8|719515.8|721575.1|719575.1|721502.2|719502.2|32
1635940460000|2021-11-03 11:54:20|721527.2|719527.2|721501.3|719501.3|721536.7|719536.7|721500.9|719500.9|33
1635940470000|2021-11-03 11:54:30|721510.8|719510.8|720974.4|719974.4|721510.8|719999.9|720959.9|719439.3|38
1635940480000|2021-11-03 11:54:40|720963.7|719963.7|721477.3|719477.3|721482.3|719979|720962.1|719468.5|30
1635940490000|2021-11-03 11:54:50|721475.6|719475.6|721479.8|719479.8|721546.7|719546.7|721475.6|719475.6|33
1635940500000|2021-11-03 11:55:00|721490.6|719490.6|721033.4|720033.4|721545.5|720033.4|721033.4|719466.9|34
1635940510000|2021-11-03 11:55:10|721504|719504|721504.1|719504.1|721529.5|719529.5|721501.9|719501.9|32
1635940520000|2021-11-03 11:55:20|721503.2|719503.2|721492.4|719492.4|721520.1|719520.1|721472.4|719472.4|37
1635940530000|2021-11-03 11:55:30|721493.4|719493.4|721519.6|719519.6|721542.1|719542.1|721476|719476|33
1635940540000|2021-11-03 11:55:40|721522.2|719522.2|721551.9|719551.9|721565|720055.7|721055.7|719521.5|26
1635940550000|2021-11-03 11:55:50|721540.2|719540.2|721590.3|719590.3|721677.6|720060.2|721060.2|719537.4|40
1635940560000|2021-11-03 11:56:00|721592.7|719592.7|721622.5|719622.5|721643.9|719643.9|721578.8|719578.8|31
1635940570000|2021-11-03 11:56:10|721622.9|719622.9|721612.4|719612.4|721674|720175.2|721175.2|719602.7|34
1635940580000|2021-11-03 11:56:20|721618.1|719618.1|721591.3|719591.3|721641.6|719641.6|721587.7|719587.7|33
1635940590000|2021-11-03 11:56:30|721595.6|719595.6|721536.4|719536.4|721604.8|719604.8|721534.9|719534.9|26
1635940600000|2021-11-03 11:56:40|721536.2|719536.2|721546.5|719546.5|721560|719560|721505.7|719505.7|25
1635940610000|2021-11-03 11:56:50|721548.4|719548.4|721593.4|719593.4|721614.2|719614.2|721548.2|719548.2|26
1635940620000|2021-11-03 11:57:00|721593.5|719593.5|721524.7|719524.7|721606.8|719606.8|721524.7|719524.7|24
1635940630000|2021-11-03 11:57:10|721524.6|719524.6|721031.4|720031.4|721534.6|720052.8|721022.1|719523.2|31
1635940640000|2021-11-03 11:57:20|721035.8|720035.8|721027|720027|721531.5|720035.8|721020.8|719518.3|19
1635940650000|2021-11-03 11:57:30|721040.9|720040.9|721042.1|720042.1|721045.3|720045.3|721018.8|720018.8|29
1635940660000|2021-11-03 11:57:40|721025.8|720025.8|721051.6|720051.6|721051.6|720051.6|721021.4|720021.4|25
1635940670000|2021-11-03 11:57:50|721045.7|720045.7|721516.2|719516.2|721516.7|720054.4|721036.5|719496.5|32
1635940680000|2021-11-03 11:58:00|721517|719517|721495.4|719495.4|721517.5|720042.1|720993.3|719478.6|36
1635940690000|2021-11-03 11:58:10|721496.1|719496.1|721009.4|720009.4|721506.7|720021.2|721007.8|719495.2|31
1635940700000|2021-11-03 11:58:20|721514.8|719514.8|721032.6|720032.6|721540|720057.3|721032.6|719510.4|15
1635940710000|2021-11-03 11:58:30|721035.2|720035.2|721025.5|720025.5|721530.4|720045|721025.5|719508.3|33
1635940720000|2021-11-03 11:58:40|721024.2|720024.2|721020.5|720020.5|721040.4|720040.4|721018|720018|25
1635940730000|2021-11-03 11:58:50|721020.6|720020.6|721048.6|720048.6|721048.6|720048.6|721009.4|720009.4|27
1635940740000|2021-11-03 11:59:00|721033.6|720033.6|721517.1|719517.1|721533.1|720033.6|721020.4|719510.8|30
1635940750000|2021-11-03 11:59:10|721515.9|719515.9|721040.9|720040.9|721531.6|720053.9|721014.5|719512|30
1635940760000|2021-11-03 11:59:20|721039.9|720039.9|721053.5|720053.5|721062|720062|721030.9|720030.9|31
1635940770000|2021-11-03 11:59:30|721052.4|720052.4|721029.5|720029.5|721063.7|720063.7|721029.5|720029.5|22
1635940780000|2021-11-03 11:59:40|721033.2|720033.2|721043.1|720043.1|721057|720057|721033.2|720033.2|21
1635940790000|2021-11-03 11:59:50|721045.2|720045.2|721042.3|720042.3|721067|720067|721042.3|720042.3|17
1635940800000|2021-11-03 12:00:00|721037.4|720037.4|721002.6|720002.6|721065.2|720065.2|720979.7|719979.7|33
1635940810000|2021-11-03 12:00:10|721002.2|720002.2|720971.8|719971.8|721002.2|720002.2|720967.5|719967.5|36
1635940820000|2021-11-03 12:00:20|720960.2|719960.2|720944.5|719944.5|720960.2|719960.2|720919|719919|27
1635940830000|2021-11-03 12:00:30|720941.8|719941.8|720955.6|719955.6|720973.1|719973.1|720941|719941|24
1635940840000|2021-11-03 12:00:40|720964.4|719964.4|720942.4|719942.4|720964.4|719964.4|720939.9|719939.9|24
1635940850000|2021-11-03 12:00:50|720940.5|719940.5|720975.6|719975.6|720990.5|719990.5|720940.5|719940.5|28
1635940860000|2021-11-03 12:01:00|720976|719976|721067.3|720067.3|721539.3|720097.9|720976|719520.2|33
1635940870000|2021-11-03 12:01:10|721063.8|720063.8|721061|720061|721078.5|720078.5|721047.3|720047.3|26
1635940880000|2021-11-03 12:01:20|721056.2|720056.2|721075.2|720075.2|721078.7|720078.7|721043.6|720043.6|26
1635940890000|2021-11-03 12:01:30|721069|720069|721101.6|720101.6|721101.6|720101.6|721068.2|720068.2|27
1635940900000|2021-11-03 12:01:40|721100.2|720100.2|721093.9|720093.9|721110.6|720110.6|721090.3|720090.3|29
1635940910000|2021-11-03 12:01:50|721094.3|720094.3|721068.6|720068.6|721109.3|720109.3|721062.9|720062.9|23
1635940920000|2021-11-03 12:02:00|721068.8|720068.8|721071.2|720071.2|721086.6|720086.6|721068.8|720068.8|25
1635940930000|2021-11-03 12:02:10|721070.6|720070.6|721554.8|719554.8|721556.1|720080.2|721039.1|719550.8|34
1635940940000|2021-11-03 12:02:20|721556.8|719556.8|721473.8|719473.8|721556.8|720017.8|720977.4|719467.8|33
1635940950000|2021-11-03 12:02:30|721484.4|719484.4|721462.4|719462.4|721484.7|719484.7|721462.4|719462.4|27
1635940960000|2021-11-03 12:02:40|721463.4|719463.4|721150.4|719150.4|721468.8|719468.8|721138.9|719138.9|30
1635940970000|2021-11-03 12:02:50|721155.2|719155.2|721161.2|719161.2|721184.1|719647.5|720647.5|719126.3|37
1635940980000|2021-11-03 12:03:00|721160.7|719160.7|721177.3|719177.3|721182.7|719182.7|721101.8|719101.8|40
1635940990000|2021-11-03 12:03:10|721178.6|719178.6|721174|719174|721178.7|719178.7|721141.7|719141.7|37
1635941000000|2021-11-03 12:03:20|721174.6|719174.6|721207.8|719207.8|721234.1|719234.1|721174.6|719174.6|38
1635941010000|2021-11-03 12:03:30|721210.8|719210.8|721149|719149|721223.3|719223.3|721149|719149|36
1635941020000|2021-11-03 12:03:40|721154.7|719154.7|721154|719154|721154.7|719154.7|721137.9|719137.9|28
1635941030000|2021-11-03 12:03:50|721153.7|719153.7|721149.7|719149.7|721157.2|719157.2|721125.5|719125.5|35
1635941040000|2021-11-03 12:04:00|721151.3|719151.3|721168.2|719168.2|721182.6|719665.8|720665.2|719136.9|38
1635941050000|2021-11-03 12:04:10|721196.2|719196.2|721209.7|719209.7|721222.5|719700.5|720700.5|719196.1|35
1635941060000|2021-11-03 12:04:20|721209.8|719209.8|721206.7|719206.7|721214.5|719689.8|720689.8|719195.8|36
1635941070000|2021-11-03 12:04:30|721219.3|719219.3|721266.6|719266.6|721281.5|719765.5|720714.3|719211.1|34
1635941080000|2021-11-03 12:04:40|721285.2|719285.2|721265.5|719265.5|721285.9|719771.3|720764.3|719261.4|33
1635941090000|2021-11-03 12:04:50|721264.1|719264.1|721224.3|719224.3|721276.8|719768.6|720711.2|719223.8|26
1635941100000|2021-11-03 12:05:00|721223.5|719223.5|721273.9|719273.9|721284|719759.2|720721.9|719210.1|40
1635941110000|2021-11-03 12:05:10|721263.1|719263.1|721211.9|719211.9|721286.2|719767.7|720733.4|719187.2|37
1635941120000|2021-11-03 12:05:20|721190.5|719190.5|721210.9|719210.9|721213.2|719707|720686.6|719180.1|32
1635941130000|2021-11-03 12:05:30|721210.3|719210.3|721113.3|719113.3|721214.8|719214.8|721113.3|719113.3|36
1635941140000|2021-11-03 12:05:40|721151.2|719151.2|720623.1|719623.1|721151.2|719633|720623.1|719105.7|30
1635941150000|2021-11-03 12:05:50|720627|719627|721096.5|719096.5|721151|719627|720627|719083.5|34
1635941160000|2021-11-03 12:06:00|721111.8|719111.8|721107.2|719107.2|721111.8|719111.8|721079|719079|38
1635941170000|2021-11-03 12:06:10|721104.7|719104.7|721096.8|719096.8|721108|719108|721092.1|719092.1|32
1635941180000|2021-11-03 12:06:20|721098.3|719098.3|721094.9|719094.9|721100.1|719100.1|721071.8|719071.8|29
1635941190000|2021-11-03 12:06:30|721094.3|719094.3|721053.7|719053.7|721094.7|719094.7|721053.7|719053.7|38
1635941200000|2021-11-03 12:06:40|721077.6|719077.6|720812.2|718812.2|721099.7|719099.7|720812.2|718812.2|37
1635941210000|2021-11-03 12:06:50|720815.3|718815.3|720903.5|718903.5|720920.1|718920.1|720814.9|718814.9|39
1635941220000|2021-11-03 12:07:00|720906.1|718906.1|720903.1|718903.1|721004|719004|720892|718892|39
1635941230000|2021-11-03 12:07:10|720900.1|718900.1|720884.4|718884.4|720930.8|718930.8|720857.7|718857.7|36
1635941240000|2021-11-03 12:07:20|720890.7|718890.7|720858.1|718858.1|720908.2|718908.2|720850.3|718850.3|37
1635941250000|2021-11-03 12:07:30|720860.5|718860.5|720846.2|718846.2|720875.5|718875.5|720801.1|718801.1|40
1635941260000|2021-11-03 12:07:40|720846.6|718846.6|720847.7|718847.7|720870.2|718870.2|720829.1|718829.1|39
1635941270000|2021-11-03 12:07:50|720871.4|718871.4|720969|718969|720975.1|719469.3|720469.3|718858.2|36
1635941280000|2021-11-03 12:08:00|720959.3|718959.3|721097.3|719097.3|721147.2|719643.5|720554.1|718959.3|37
1635941290000|2021-11-03 12:08:10|720586.3|719586.3|720892.3|718892.3|721156.7|719642.7|720586.3|718871.3|36
1635941300000|2021-11-03 12:08:20|720885.4|718885.4|720610.2|718610.2|720885.4|718885.4|720556.4|718556.4|39
1635941310000|2021-11-03 12:08:30|720605.6|718605.6|720624.4|718624.4|720664.5|718664.5|720576|718576|38
1635941320000|2021-11-03 12:08:40|720613|718613|720368.4|718368.4|720693.3|718693.3|720368.4|718368.4|37
1635941330000|2021-11-03 12:08:50|720313.9|718313.9|720386.5|718386.5|720386.5|718386.5|720284.8|718284.8|39
1635941340000|2021-11-03 12:09:00|720402.9|718402.9|720475|718475|720517.8|718517.8|720402.9|718402.9|38
1635941350000|2021-11-03 12:09:10|720475.6|718475.6|720516.9|718516.9|720541.8|718541.8|720459.2|718459.2|38
1635941360000|2021-11-03 12:09:20|720547.7|718547.7|720554.2|718554.2|720563.2|718563.2|720527.2|718527.2|36
1635941370000|2021-11-03 12:09:30|720552.2|718552.2|720541.5|718541.5|720561.7|718561.7|720523.2|718523.2|38
1635941380000|2021-11-03 12:09:40|720534.1|718534.1|720667.5|718667.5|720690.4|718690.4|720533.8|718533.8|35
1635941390000|2021-11-03 12:09:50|720674.7|718674.7|720701.6|718701.6|720714.7|718714.7|720674.7|718674.7|37
1635941400000|2021-11-03 12:10:00|720705.8|718705.8|720510.9|718510.9|720713.3|718713.3|720469.6|718469.6|40
1635941410000|2021-11-03 12:10:10|720504.3|718504.3|720619.9|718619.9|720619.9|718619.9|720477.8|718477.8|38
1635941420000|2021-11-03 12:10:20|720562.2|718562.2|720635.7|718635.7|720657.1|719097.4|720097.4|718562.2|37
1635941430000|2021-11-03 12:10:30|720631.4|718631.4|720705.3|718705.3|720719.6|719157.1|720138.3|718608|40
1635941440000|2021-11-03 12:10:40|720720.2|718720.2|720648.6|718648.6|720729.1|718729.1|720641.2|718641.2|40
1635941450000|2021-11-03 12:10:50|720651.2|718651.2|720492|718492|720686.4|718686.4|720468.9|718468.9|36
1635941460000|2021-11-03 12:11:00|720482.9|718482.9|719911.5|718911.5|720482.9|718930.6|719890|718406|34
1635941470000|2021-11-03 12:11:10|720417.2|718417.2|720433.6|718433.6|720472.9|718472.9|720411|718411|38
1635941480000|2021-11-03 12:11:20|720434.2|718434.2|720318.1|718318.1|720442.5|718442.5|720270.4|718270.4|39
1635941490000|2021-11-03 12:11:30|720318.2|718318.2|720284.7|718284.7|720323.9|718323.9|720267.2|718267.2|37
1635941500000|2021-11-03 12:11:40|720280.1|718280.1|720075.7|718075.7|720280.1|718280.1|719878.9|717878.9|37
1635941510000|2021-11-03 12:11:50|720111.6|718111.6|720089.5|718089.5|720182.8|718182.8|720076.1|718076.1|36
1635941520000|2021-11-03 12:12:00|720076.8|718076.8|720044.8|718044.8|720098.2|718098.2|720031.6|718031.6|39
1635941530000|2021-11-03 12:12:10|720043.4|718043.4|720084.9|718084.9|720119.5|718119.5|720043.1|718043.1|36
1635941540000|2021-11-03 12:12:20|720081.3|718081.3|720108|718108|720143.4|718143.4|720073.7|718073.7|37
1635941550000|2021-11-03 12:12:30|720095.7|718095.7|720226.7|718226.7|720231.6|718231.6|720095.7|718095.7|33
1635941560000|2021-11-03 12:12:40|720247.8|718247.8|720214.3|718214.3|720256.5|718256.5|720209.1|718209.1|34
1635941570000|2021-11-03 12:12:50|720215|718215|719943.1|717943.1|720215|718215|719933.9|717933.9|37
1635941580000|2021-11-03 12:13:00|719944.9|717944.9|719991.9|717991.9|719997.1|717997.1|719944.9|717944.9|30
1635941590000|2021-11-03 12:13:10|720021.3|718021.3|719997.2|717997.2|720021.3|718021.3|719981.3|717981.3|27
1635941600000|2021-11-03 12:13:20|720002.3|718002.3|720049.8|718049.8|720059|718059|719970.3|717970.3|37
1635941610000|2021-11-03 12:13:30|720022.2|718022.2|720059.9|718059.9|720072.5|718072.5|720010|718010|37
1635941620000|2021-11-03 12:13:40|720059.7|718059.7|720048.4|718048.4|720069.7|718069.7|720027.3|718027.3|31
1635941630000|2021-11-03 12:13:50|720047.7|718047.7|720046.1|718046.1|720087.4|718087.4|720027.3|718027.3|29
1635941640000|2021-11-03 12:14:00|720061.8|718061.8|719805.5|717805.5|720129.4|718129.4|719786.6|717786.6|37
1635941650000|2021-11-03 12:14:10|719827.6|717827.6|719815.3|717815.3|719859.4|717859.4|719751.5|717751.5|35
1635941660000|2021-11-03 12:14:20|719792.9|717792.9|719785.4|717785.4|719828.5|717828.5|719751.9|717751.9|36
1635941670000|2021-11-03 12:14:30|719793|717793|719861.3|717861.3|719902.3|717902.3|719790.5|717790.5|39
1635941680000|2021-11-03 12:14:40|719860.1|717860.1|719786.9|717786.9|719888.9|717888.9|719786.9|717786.9|36
1635941690000|2021-11-03 12:14:50|719811.4|717811.4|719773.1|717773.1|719813.1|717813.1|719765.3|717765.3|37
1635941700000|2021-11-03 12:15:00|719766.8|717766.8|719743.3|717743.3|719816|717816|719743.3|717743.3|35
1635941710000|2021-11-03 12:15:10|719752.4|717752.4|719764.9|717764.9|719778.7|717778.7|719727.7|717727.7|36
1635941720000|2021-11-03 12:15:20|719764.7|717764.7|719877.6|717877.6|719913.8|717913.8|719760.9|717760.9|36
1635941730000|2021-11-03 12:15:30|719910.7|717910.7|720080.9|718080.9|720082.1|718082.1|719910.7|717910.7|35
1635941740000|2021-11-03 12:15:40|720070.8|718070.8|720211|718211|720300.3|718300.3|720059.4|718059.4|38
1635941750000|2021-11-03 12:15:50|720207.2|718207.2|720335.9|718335.9|720335.9|718335.9|720207.2|718207.2|38
1635941760000|2021-11-03 12:16:00|720350.6|718350.6|720310.4|718310.4|720355.9|718355.9|720298.2|718298.2|37
1635941770000|2021-11-03 12:16:10|720313.9|718313.9|720406.5|718406.5|720417.3|718417.3|720306|718306|32
1635941780000|2021-11-03 12:16:20|720420.3|718420.3|720477.6|718477.6|720531|718531|720403.4|718403.4|40
1635941790000|2021-11-03 12:16:30|720458.8|718458.8|720460.7|718460.7|720513.4|718513.4|720355.5|718355.5|39
1635941800000|2021-11-03 12:16:40|720435.5|718435.5|720463.3|718463.3|720512.2|718512.2|720407.9|718407.9|39
1635941810000|2021-11-03 12:16:50|720463.6|718463.6|720303.4|718303.4|720480.1|718480.1|720303.4|718303.4|35
1635941820000|2021-11-03 12:17:00|720302.9|718302.9|720140.5|718140.5|720326.8|718326.8|720126.2|718126.2|36
1635941830000|2021-11-03 12:17:10|720151.8|718151.8|720482|718482|720482|718908.2|719858.6|718149.2|37
1635941840000|2021-11-03 12:17:20|720475.8|718475.8|720512.9|718512.9|720519.5|718519.5|720319.3|718319.3|38
1635941850000|2021-11-03 12:17:30|720511.8|718511.8|720546|718546|720561.5|718561.5|720463.6|718463.6|34
1635941860000|2021-11-03 12:17:40|720549.5|718549.5|720687.1|718687.1|720687.1|718687.1|720511.2|718511.2|38
1635941870000|2021-11-03 12:17:50|720684.5|718684.5|720693|718693|720701.6|718701.6|720651.3|718651.3|33
1635941880000|2021-11-03 12:18:00|720688.6|718688.6|720695.8|718695.8|720725.2|718725.2|720661.8|718661.8|36
1635941890000|2021-11-03 12:18:10|720695.7|718695.7|720805.3|718805.3|720912.4|718912.4|720672|718672|38
1635941900000|2021-11-03 12:18:20|720790.1|718790.1|720594.8|718594.8|720798.4|718798.4|720585.2|718585.2|38
1635941910000|2021-11-03 12:18:30|720594.6|718594.6|720583.4|718583.4|720626.9|718626.9|720531.9|718531.9|35
1635941920000|2021-11-03 12:18:40|720582.9|718582.9|720689.8|718689.8|720701.3|718701.3|720582.9|718582.9|34
1635941930000|2021-11-03 12:18:50|720685.5|718685.5|720560|718560|720721.5|718721.5|720560|718560|36
1635941940000|2021-11-03 12:19:00|720560.5|718560.5|720519.5|718519.5|720564.9|718564.9|720460.5|718460.5|38
1635941950000|2021-11-03 12:19:10|720518.9|718518.9|720543.1|718543.1|720551.9|718551.9|720502.7|718502.7|30
1635941960000|2021-11-03 12:19:20|720546.2|718546.2|720768.5|718768.5|720768.5|718768.5|720537.4|718537.4|35
1635941970000|2021-11-03 12:19:30|720780.1|718780.1|720735.4|718735.4|720782.2|718782.2|720708|718708|37
1635941980000|2021-11-03 12:19:40|720736.8|718736.8|720707.1|718707.1|720788.6|718788.6|720692.8|718692.8|38
1635941990000|2021-11-03 12:19:50|720717.8|718717.8|720687.5|718687.5|720747.5|718747.5|720677.5|718677.5|36
1635942000000|2021-11-03 12:20:00|720695.8|718695.8|720759.1|718759.1|720783.8|718783.8|720695.8|718695.8|33
1635942010000|2021-11-03 12:20:10|720764.2|718764.2|720842.6|718842.6|720889.3|718889.3|720752.3|718752.3|34
1635942020000|2021-11-03 12:20:20|720803.9|718803.9|720748.6|718748.6|720813.3|718813.3|720748.6|718748.6|30
1635942030000|2021-11-03 12:20:30|720752.1|718752.1|720744.6|718744.6|720759.2|718759.2|720703.4|718703.4|33
1635942040000|2021-11-03 12:20:40|720745.4|718745.4|720846.4|718846.4|720854.1|718854.1|720720.1|718720.1|36
1635942050000|2021-11-03 12:20:50|720841.9|718841.9|720905.7|718905.7|720933.8|718933.8|720841.9|718841.9|35
1635942060000|2021-11-03 12:21:00|720892.4|718892.4|720949.1|718949.1|720968.1|719378.3|720378.3|718861.9|34
1635942070000|2021-11-03 12:21:10|720944.7|718944.7|720933|718933|720954.7|718954.7|720915.9|718915.9|28
1635942080000|2021-11-03 12:21:20|720925.6|718925.6|720409.3|719409.3|720948.4|719409.3|720409.3|718890.9|36
1635942090000|2021-11-03 12:21:30|720413.9|719413.9|720724|718724|720919.4|719413.9|720413.9|718708.2|32
1635942100000|2021-11-03 12:21:40|720731.4|718731.4|720702.4|718702.4|720731.4|718731.4|720688.7|718688.7|39
1635942110000|2021-11-03 12:21:50|720715.3|718715.3|720717.2|718717.2|720717.2|718717.2|720681.5|718681.5|32
1635942120000|2021-11-03 12:22:00|720736.5|718736.5|720945.5|718945.5|720949.1|718949.1|720725.8|718725.8|38
1635942130000|2021-11-03 12:22:10|720945.2|718945.2|720913.2|718913.2|720945.2|718945.2|720902.2|718902.2|34
1635942140000|2021-11-03 12:22:20|720907.5|718907.5|720870.7|718870.7|720950|718950|720857.4|718857.4|37
1635942150000|2021-11-03 12:22:30|720860.3|718860.3|720858.1|718858.1|720861.1|718861.1|720829.4|718829.4|29
1635942160000|2021-11-03 12:22:40|720852.7|718852.7|720738.5|718738.5|720864.5|718864.5|720735.2|718735.2|32
1635942170000|2021-11-03 12:22:50|720743|718743|720153.2|719153.2|720763.9|719225.1|720151.8|718658.7|34
1635942180000|2021-11-03 12:23:00|720149.8|719149.8|720524.8|718524.8|720658.9|719158.8|720149.2|718519.2|34
1635942190000|2021-11-03 12:23:10|720530.6|718530.6|719962.1|718962.1|720530.6|719021.1|719962.1|718464.6|31
1635942200000|2021-11-03 12:23:20|719967.5|718967.5|720011.6|719011.6|720522.6|719011.6|719967.5|718455|38
1635942210000|2021-11-03 12:23:30|720508.3|718508.3|720537.5|718537.5|720563.8|718563.8|720508.3|718508.3|30
1635942220000|2021-11-03 12:23:40|720537.1|718537.1|720021.2|719021.2|720572|719048.8|720021.2|718519.7|34
1635942230000|2021-11-03 12:23:50|720512.1|718512.1|720069.4|719069.4|720589|719084.1|720034.9|718494.7|37
1635942240000|2021-11-03 12:24:00|720076.9|719076.9|720204.2|719204.2|720717.2|719204.9|720076.9|718566.7|38
1635942250000|2021-11-03 12:24:10|720204|719204|720792.1|718792.1|720843.6|719338.2|720204|718706.7|35
1635942260000|2021-11-03 12:24:20|720827.4|718827.4|720864.5|718864.5|720948.2|719369.4|720365.4|718814.4|38
1635942270000|2021-11-03 12:24:30|720846.2|718846.2|720882.4|718882.4|720893.8|719341.2|720341.2|718805.7|37
1635942280000|2021-11-03 12:24:40|720884.5|718884.5|720908.9|718908.9|720959|719382.1|720382.1|718876|33
1635942290000|2021-11-03 12:24:50|720909.5|718909.5|720947.8|718947.8|720962.4|718962.4|720909.5|718909.5|33
1635942300000|2021-11-03 12:25:00|720948.7|718948.7|720935|718935|720960.1|719461.3|720399.6|718890.6|32
1635942310000|2021-11-03 12:25:10|720924.6|718924.6|720879.5|718879.5|720935.4|719426.6|720406.5|718879.3|35
1635942320000|2021-11-03 12:25:20|720895.5|718895.5|720447.5|719447.5|720956|719451.8|720405.3|718895.5|32
1635942330000|2021-11-03 12:25:30|720450.2|719450.2|720964.9|718964.9|720969.5|719464.4|720450.2|718942.4|27
1635942340000|2021-11-03 12:25:40|720474.7|719474.7|720956.3|718956.3|720969.5|719474.7|720447.8|718953.2|28
1635942350000|2021-11-03 12:25:50|720959.5|718959.5|720961.1|718961.1|720964.2|718964.2|720959.2|718959.2|21
1635942360000|2021-11-03 12:26:00|720962.5|718962.5|720893|718893|720972.7|719479.6|720401.9|718888|23
1635942370000|2021-11-03 12:26:10|720893.8|718893.8|720400|719400|720893.8|719416.5|720400|718862.2|33
1635942380000|2021-11-03 12:26:20|720402.2|719402.2|720380.9|719380.9|720897.1|719412.7|720370.9|718874.5|35
1635942390000|2021-11-03 12:26:30|720381.2|719381.2|720818.5|718818.5|720892.1|719414.5|720378.4|718812.8|27
1635942400000|2021-11-03 12:26:40|720839.7|718839.7|720946.8|718946.8|720946.8|719433.5|720348.9|718839.7|30
1635942410000|2021-11-03 12:26:50|720439.1|719439.1|720425.7|719425.7|720983.3|719481.6|720420.3|718947|30
1635942420000|2021-11-03 12:27:00|720424.8|719424.8|720425.6|719425.6|720430.4|719430.4|720421.1|719421.1|23
1635942430000|2021-11-03 12:27:10|720427.4|719427.4|720428.5|719428.5|720430.5|719430.5|720420.2|719420.2|21
1635942440000|2021-11-03 12:27:20|720425.6|719425.6|720420.1|719420.1|720428.3|719428.3|720415.7|719415.7|18
1635942450000|2021-11-03 12:27:30|720422.4|719422.4|720368.3|719368.3|720860.2|719429|720346.6|718837.2|33
1635942460000|2021-11-03 12:27:40|720870|718870|720433.4|719433.4|720879.1|719433.5|720363.5|718870|28
1635942470000|2021-11-03 12:27:50|720434.5|719434.5|720467.4|719467.4|720984.8|719479.7|720424.6|718984.8|30
1635942480000|2021-11-03 12:28:00|720468.5|719468.5|720966.8|718966.8|720966.8|719470.1|720435.4|718962|33
1635942490000|2021-11-03 12:28:10|720962|718962|720955.1|718955.1|720977.1|718977.1|720950.1|718950.1|32
1635942500000|2021-11-03 12:28:20|720955.6|718955.6|720974.1|718974.1|720976.8|718976.8|720955.6|718955.6|20
1635942510000|2021-11-03 12:28:30|720969.7|718969.7|720969.6|718969.6|720970.6|718970.6|720956.3|718956.3|29
1635942520000|2021-11-03 12:28:40|720970.2|718970.2|720448.4|719448.4|720970.2|719471.5|720444.9|718970.2|24
1635942530000|2021-11-03 12:28:50|720449.4|719449.4|720424|719424|720450.9|719450.9|720424|719424|27
1635942540000|2021-11-03 12:29:00|720427.8|719427.8|720756.8|718756.8|720793.2|719432.6|720210.6|718696|38
1635942550000|2021-11-03 12:29:10|720752.2|718752.2|720759.4|718759.4|720782.5|718782.5|720700|718700|33
1635942560000|2021-11-03 12:29:20|720775.8|718775.8|720749.5|718749.5|720810.6|718810.6|720747|718747|36
1635942570000|2021-11-03 12:29:30|720740.2|718740.2|720162.4|719162.4|720777.1|719176.4|720162.4|718729|36
1635942580000|2021-11-03 12:29:40|720172|719172|720165.4|719165.4|720177.1|719177.1|720152.7|719152.7|29
1635942590000|2021-11-03 12:29:50|720169.7|719169.7|720550.4|718550.4|720634.2|719169.7|720156.1|718550.4|28
1635942600000|2021-11-03 12:30:00|720536.5|718536.5|720461.9|718461.9|720564.4|719044.9|719930.1|718432.8|40
1635942610000|2021-11-03 12:30:10|720456.5|718456.5|720491.3|718491.3|720514|718514|720433.9|718433.9|35
1635942620000|2021-11-03 12:30:20|720504.9|718504.9|720564.1|718564.1|720587|719066.6|720054.1|718490.6|37
1635942630000|2021-11-03 12:30:30|720560.9|718560.9|720581.3|718581.3|720581.3|718581.3|720546.5|718546.5|36
1635942640000|2021-11-03 12:30:40|720574.8|718574.8|720688|718688|720699.8|719206.3|720206.3|718567.3|34
1635942650000|2021-11-03 12:30:50|720688.6|718688.6|720619.6|718619.6|720698.5|718698.5|720608.7|718608.7|33
1635942660000|2021-11-03 12:31:00|720625.7|718625.7|720694.4|718694.4|720705.3|718705.3|720613.8|718613.8|33
1635942670000|2021-11-03 12:31:10|720692.9|718692.9|720691.1|718691.1|720708|718708|720684.8|718684.8|28
1635942680000|2021-11-03 12:31:20|720691.2|718691.2|720687.8|718687.8|720703.5|718703.5|720681.5|718681.5|32
1635942690000|2021-11-03 12:31:30|720702.6|718702.6|720688.3|718688.3|720706.2|718706.2|720681.9|718681.9|28
1635942700000|2021-11-03 12:31:40|720689.4|718689.4|720774.6|718774.6|720811.8|718811.8|720689.2|718689.2|31
1635942710000|2021-11-03 12:31:50|720776.1|718776.1|720857.1|718857.1|720868|718868|720776.1|718776.1|38
1635942720000|2021-11-03 12:32:00|720848.5|718848.5|720862.6|718862.6|720957.3|719381.5|720381.5|718848.5|38
1635942730000|2021-11-03 12:32:10|720845.7|718845.7|720824.1|718824.1|720847.2|718847.2|720791.7|718791.7|37
1635942740000|2021-11-03 12:32:20|720817.6|718817.6|720713.6|718713.6|720825.3|718825.3|720710.8|718710.8|38
1635942750000|2021-11-03 12:32:30|720719.1|718719.1|720766.7|718766.7|720781.4|718781.4|720714.9|718714.9|35
1635942760000|2021-11-03 12:32:40|720763.1|718763.1|720776.3|718776.3|720776.8|718776.8|720755|718755|30
1635942770000|2021-11-03 12:32:50|720774.3|718774.3|720790.5|718790.5|720805.1|719304.2|720304.2|718765.4|25
1635942780000|2021-11-03 12:33:00|720781.5|718781.5|720741.8|718741.8|720800.6|718800.6|720734.8|718734.8|37
1635942790000|2021-11-03 12:33:10|720743.4|718743.4|720269.9|719269.9|720756.1|719269.9|720269.9|718702.9|37
1635942800000|2021-11-03 12:33:20|720784.9|718784.9|720897.2|718897.2|720897.2|718897.2|720761.2|718761.2|38
1635942810000|2021-11-03 12:33:30|720887.9|718887.9|720942|718942|720942|718942|720862.5|718862.5|38
1635942820000|2021-11-03 12:33:40|720942.2|718942.2|720895.6|718895.6|720948.5|718948.5|720895.6|718895.6|26
1635942830000|2021-11-03 12:33:50|720896.5|718896.5|720825.7|718825.7|720900.8|718900.8|720822.3|718822.3|34
1635942840000|2021-11-03 12:34:00|720824.3|718824.3|720783.4|718783.4|720841.5|718841.5|720728.3|718728.3|34
1635942850000|2021-11-03 12:34:10|720776.8|718776.8|720833.4|718833.4|720889.5|718889.5|720773.3|718773.3|36
1635942860000|2021-11-03 12:34:20|720835.4|718835.4|720925.8|718925.8|720953.3|718953.3|720820.3|718820.3|38
1635942870000|2021-11-03 12:34:30|720917.5|718917.5|720870.6|718870.6|720921.3|718921.3|720856.3|718856.3|37
1635942880000|2021-11-03 12:34:40|720858.6|718858.6|720876.5|718876.5|720897.3|718897.3|720854.3|718854.3|28
1635942890000|2021-11-03 12:34:50|720878.4|718878.4|720881.8|718881.8|720896|718896|720875.8|718875.8|29
1635942900000|2021-11-03 12:35:00|720884.3|718884.3|720887.4|718887.4|720904.3|718904.3|720881.3|718881.3|36
1635942910000|2021-11-03 12:35:10|720889.6|718889.6|720899.9|718899.9|720911|719400.6|720400.6|718885.9|29
1635942920000|2021-11-03 12:35:20|720895.1|718895.1|720883.7|718883.7|720909.7|718909.7|720862.8|718862.8|26
1635942930000|2021-11-03 12:35:30|720865.6|718865.6|720876.9|718876.9|720882.6|718882.6|720825.4|718825.4|31
1635942940000|2021-11-03 12:35:40|720886.9|718886.9|720892.4|718892.4|720901|718901|720881.4|718881.4|31
1635942950000|2021-11-03 12:35:50|720891.4|718891.4|720880|718880|720895.3|718895.3|720876.5|718876.5|25
1635942960000|2021-11-03 12:36:00|720883.1|718883.1|720876.9|718876.9|720894.3|718894.3|720858.1|718858.1|30
1635942970000|2021-11-03 12:36:10|720877.5|718877.5|720889.7|718889.7|720901.7|718901.7|720875.6|718875.6|28
1635942980000|2021-11-03 12:36:20|720889.3|718889.3|720880.7|718880.7|720905|718905|720871.9|718871.9|23
1635942990000|2021-11-03 12:36:30|720883.9|718883.9|720886.3|718886.3|720895.5|718895.5|720878.8|718878.8|16
1635943000000|2021-11-03 12:36:40|720885.5|718885.5|720887.1|718887.1|720901.4|718901.4|720881|718881|21
1635943010000|2021-11-03 12:36:50|720900|718900|720859.3|718859.3|720900.8|718900.8|720842.9|718842.9|29
1635943020000|2021-11-03 12:37:00|720847.5|718847.5|720879.9|718879.9|720879.9|719329.3|720309|718773.7|36
1635943030000|2021-11-03 12:37:10|720877.2|718877.2|720862|718862|720889.5|719383.9|720372.8|718856.4|20
1635943040000|2021-11-03 12:37:20|720867.3|718867.3|720865.3|718865.3|720874.9|719356.7|720353.9|718846.4|28
1635943050000|2021-11-03 12:37:30|720865.1|718865.1|720859.8|718859.8|720875.4|719353.3|720353.3|718832.3|26
1635943060000|2021-11-03 12:37:40|720859.7|718859.7|720848|718848|720872.9|718872.9|720847.6|718847.6|33
1635943070000|2021-11-03 12:37:50|720860.9|718860.9|720829.2|718829.2|720861.2|719347.3|720339.8|718829|35
1635943080000|2021-11-03 12:38:00|720825.6|718825.6|720258.8|719258.8|720831.4|719317.3|720254.9|718781.8|35
1635943090000|2021-11-03 12:38:10|720260.8|719260.8|720212.3|719212.3|720743.5|719265|720202.8|718738.6|33
1635943100000|2021-11-03 12:38:20|720223.4|719223.4|720214|719214|720756.3|719223.4|720214|718718|34
1635943110000|2021-11-03 12:38:30|720223.6|719223.6|720298.2|719298.2|720827.7|719322.1|720223.6|718729.2|38
1635943120000|2021-11-03 12:38:40|720296.5|719296.5|720189.8|719189.8|720728.6|719300.9|720179.2|718688.1|34
1635943130000|2021-11-03 12:38:50|720191.9|719191.9|720722.3|718722.3|720722.3|719205.4|720188.3|718695.2|27
1635943140000|2021-11-03 12:39:00|720722|718722|720700.2|718700.2|720724.9|718724.9|720692.7|718692.7|29
1635943150000|2021-11-03 12:39:10|720699.7|718699.7|720712.8|718712.8|720726.2|718726.2|720694.1|718694.1|26
1635943160000|2021-11-03 12:39:20|720713.7|718713.7|720717.1|718717.1|720733.7|718733.7|720699.5|718699.5|23
1635943170000|2021-11-03 12:39:30|720715.6|718715.6|720721.8|718721.8|720759.2|718759.2|720707.2|718707.2|26
1635943180000|2021-11-03 12:39:40|720726.5|718726.5|720696.4|718696.4|720751.7|719215.4|720215.4|718696.4|27
1635943190000|2021-11-03 12:39:50|720702.9|718702.9|720705.5|718705.5|720724.4|718724.4|720696.4|718696.4|15
1635943200000|2021-11-03 12:40:00|720715.1|718715.1|720807.6|718807.6|720846.5|718846.5|720715.1|718715.1|39
1635943210000|2021-11-03 12:40:10|720803.1|718803.1|720784|718784|720861.7|719365.4|720359.4|718784|38
1635943220000|2021-11-03 12:40:20|720792.6|718792.6|720740.2|718740.2|720792.6|719254.2|720254.2|718725.6|37
1635943230000|2021-11-03 12:40:30|720753.8|718753.8|720812.9|718812.9|720818|718818|720741|718741|35
1635943240000|2021-11-03 12:40:40|720808.3|718808.3|720809.6|718809.6|720831.3|718831.3|720768.4|718768.4|36
1635943250000|2021-11-03 12:40:50|720794|718794|720803|718803|720821.4|719273.6|720273.6|718770.1|34
1635943260000|2021-11-03 12:41:00|720812.3|718812.3|720847.2|718847.2|720851.8|719319.8|720312.5|718802.7|32
1635943270000|2021-11-03 12:41:10|720846.2|718846.2|720856|718856|720856.9|719365.5|720350.8|718834.3|29
1635943280000|2021-11-03 12:41:20|720848|718848|720862.6|718862.6|720875|718875|720825.4|718825.4|30
1635943290000|2021-11-03 12:41:30|720858.2|718858.2|720853.7|718853.7|720863.4|718863.4|720799.4|718799.4|33
1635943300000|2021-11-03 12:41:40|720848.4|718848.4|720841.2|718841.2|720880.1|718880.1|720837.8|718837.8|33
1635943310000|2021-11-03 12:41:50|720843.9|718843.9|720845.2|718845.2|720855.2|718855.2|720828.6|718828.6|27
1635943320000|2021-11-03 12:42:00|720847|718847|720844|718844|720866.9|718866.9|720842|718842|25
1635943330000|2021-11-03 12:42:10|720347.7|719347.7|720378.8|719378.8|720878.2|719378.8|720347.7|718838|29
1635943340000|2021-11-03 12:42:20|720381|719381|720881.6|718881.6|720897.3|719390.5|720375|718862.9|34
1635943350000|2021-11-03 12:42:30|720874.3|718874.3|720871.2|718871.2|720886.7|719382.7|720378.5|718847|18
1635943360000|2021-11-03 12:42:40|720872.9|718872.9|720867.8|718867.8|720877.5|719368.8|720360.2|718867.8|21
1635943370000|2021-11-03 12:42:50|720869.5|718869.5|720876.6|718876.6|720881.7|718881.7|720854.7|718854.7|28
1635943380000|2021-11-03 12:43:00|720875.4|718875.4|720895.3|718895.3|720897.6|719380.1|720372.8|718874.4|31
1635943390000|2021-11-03 12:43:10|720894.6|718894.6|720911.3|718911.3|720911.3|718911.3|720880.9|718880.9|21
1635943400000|2021-11-03 12:43:20|720890.7|718890.7|720849.7|718849.7|720902.7|719378.4|720355.9|718846.9|37
1635943410000|2021-11-03 12:43:30|720844.6|718844.6|720372.6|719372.6|720861.5|719382|720337.1|718844.4|30
1635943420000|2021-11-03 12:43:40|720358.2|719358.2|720376|719376|720386.6|719386.6|720358.2|719358.2|24
1635943430000|2021-11-03 12:43:50|720376.6|719376.6|720366.5|719366.5|720926|719434.3|720350.5|718886.8|31
1635943440000|2021-11-03 12:44:00|720369.7|719369.7|720468.4|719468.4|720475.6|719475.6|720368.7|719368.7|30
1635943450000|2021-11-03 12:44:10|720467.2|719467.2|720971.1|718971.1|720980.9|719469.4|720453.9|718944.1|17
1635943460000|2021-11-03 12:44:20|720966.1|718966.1|720476.8|719476.8|720979.6|719487.2|720454.5|718961.3|27
1635943470000|2021-11-03 12:44:30|720477.9|719477.9|720463.2|719463.2|720981.8|719477.9|720433.5|718965.2|33
1635943480000|2021-11-03 12:44:40|720465.4|719465.4|720453.6|719453.6|720468.1|719468.1|720445|719445|28
1635943490000|2021-11-03 12:44:50|720457.5|719457.5|720466.6|719466.6|720469.4|719469.4|720446.8|719446.8|27
1635943500000|2021-11-03 12:45:00|720467.8|719467.8|720965.7|718965.7|720971.6|719470.1|720434.3|718925.7|35
1635943510000|2021-11-03 12:45:10|720952.7|718952.7|720458.6|719458.6|720969.4|719549.5|720454.6|718944.4|30
1635943520000|2021-11-03 12:45:20|720457.4|719457.4|720940.4|718940.4|720952.6|719467.5|720449.3|718935.8|27
1635943530000|2021-11-03 12:45:30|720943.3|718943.3|720967.6|718967.6|720967.6|718967.6|720916.2|718916.2|36
1635943540000|2021-11-03 12:45:40|720962.4|718962.4|720461.4|719461.4|720963.2|719474.7|720454.2|718958.8|32
1635943550000|2021-11-03 12:45:50|720459.8|719459.8|720928.5|718928.5|720948.7|719460.4|720418.8|718888.2|35
1635943560000|2021-11-03 12:46:00|720381.4|719381.4|720913.7|718913.7|720934.4|719387.5|720366.9|718858.5|31
1635943570000|2021-11-03 12:46:10|720934.5|718934.5|720847.1|718847.1|720934.5|719401|720368.9|718847.1|37
1635943580000|2021-11-03 12:46:20|720841.6|718841.6|720862.4|718862.4|720893.1|718893.1|720833.7|718833.7|32
1635943590000|2021-11-03 12:46:30|720877.7|718877.7|720851.7|718851.7|720877.7|719331.5|720310.2|718822|29
1635943600000|2021-11-03 12:46:40|720849.2|718849.2|720337.4|719337.4|720849.2|719350.3|720325.1|718829.8|28
1635943610000|2021-11-03 12:46:50|720338.8|719338.8|720350.3|719350.3|720368.1|719368.1|720334.3|719334.3|19
1635943620000|2021-11-03 12:47:00|720347.6|719347.6|720357.6|719357.6|720358.3|719358.3|720346.1|719346.1|21
1635943630000|2021-11-03 12:47:10|720358.8|719358.8|720853.9|718853.9|720853.9|719370|720350.1|718853.9|15
1635943640000|2021-11-03 12:47:20|720852.2|718852.2|720876|718876|720876.1|719334.2|720326|718828|27
1635943650000|2021-11-03 12:47:30|720874.8|718874.8|720829.5|718829.5|720884.8|719382.5|720382.5|718827|33
1635943660000|2021-11-03 12:47:40|720823.4|718823.4|720846|718846|720849.4|718849.4|720815.8|718815.8|33
1635943670000|2021-11-03 12:47:50|720855.3|718855.3|720842.8|718842.8|720855.3|718855.3|720833.1|718833.1|35
1635943680000|2021-11-03 12:48:00|720844.3|718844.3|720877.4|718877.4|720879.5|718879.5|720844.3|718844.3|18
1635943690000|2021-11-03 12:48:10|720876.9|718876.9|720871|718871|720879.4|718879.4|720870.1|718870.1|17
1635943700000|2021-11-03 12:48:20|720871.7|718871.7|720871.9|718871.9|720873.5|718873.5|720866.7|718866.7|17
1635943710000|2021-11-03 12:48:30|720877.9|718877.9|720880.9|718880.9|720894.5|719387|720375.3|718876.8|27
1635943720000|2021-11-03 12:48:40|720385|719385|720874.4|718874.4|720876.8|719385|720369.2|718872.1|22
1635943730000|2021-11-03 12:48:50|720875.1|718875.1|720875.3|718875.3|720878|718878|720871.8|718871.8|22
1635943740000|2021-11-03 12:49:00|720876.2|718876.2|720388.1|719388.1|720876.9|719400.1|720384.5|718874|23
1635943750000|2021-11-03 12:49:10|720396|719396|720357.1|719357.1|720401.8|719401.8|720353.5|719353.5|30
1635943760000|2021-11-03 12:49:20|720337|719337|720810.9|718810.9|720839.2|719346.1|720290.3|718771.1|38
1635943770000|2021-11-03 12:49:30|720817.4|718817.4|720852.5|718852.5|720854.6|718854.6|720793.1|718793.1|36
1635943780000|2021-11-03 12:49:40|720845.2|718845.2|720318.1|719318.1|720852.1|719318.1|720313.5|718821.4|38
1635943790000|2021-11-03 12:49:50|720309.4|719309.4|720801.3|718801.3|720856.8|719309.4|720309.4|718801.3|33
1635943800000|2021-11-03 12:50:00|720802.3|718802.3|720844.8|718844.8|720844.8|718844.8|720802.3|718802.3|35
1635943810000|2021-11-03 12:50:10|720348.8|719348.8|720669.9|718669.9|720853.6|719349.5|720123.2|718629.3|39
1635943820000|2021-11-03 12:50:20|720668.4|718668.4|720685|718685|720694.3|718694.3|720665.9|718665.9|37
1635943830000|2021-11-03 12:50:30|720684.7|718684.7|720687.5|718687.5|720719.4|718719.4|720684.7|718684.7|37
1635943840000|2021-11-03 12:50:40|720688.4|718688.4|720737.1|718737.1|720738|719220.5|720220.5|718685.9|39
1635943850000|2021-11-03 12:50:50|720737.5|718737.5|720699.5|718699.5|720749.1|719219.1|720218.9|718699.5|32
1635943860000|2021-11-03 12:51:00|720699.6|718699.6|720684.7|718684.7|720702.2|718702.2|720658.6|718658.6|29
1635943870000|2021-11-03 12:51:10|720701.2|718701.2|720697|718697|720722.9|718722.9|720685.4|718685.4|39
1635943880000|2021-11-03 12:51:20|720697.4|718697.4|720544.7|718544.7|720708.7|719078.8|720035.3|718544.7|37
1635943890000|2021-11-03 12:51:30|720558.9|718558.9|720535.9|718535.9|720562.2|718562.2|720485.8|718485.8|36
1635943900000|2021-11-03 12:51:40|720525|718525|720490.9|718490.9|720557.2|718557.2|720474.8|718474.8|39
1635943910000|2021-11-03 12:51:50|720491.6|718491.6|720547.5|718547.5|720547.5|718547.5|720472.2|718472.2|38
1635943920000|2021-11-03 12:52:00|720537.4|718537.4|720601.2|718601.2|720602.1|718602.1|720513|718513|36
1635943930000|2021-11-03 12:52:10|720594.3|718594.3|720596.5|718596.5|720624|718624|720545.1|718545.1|36
1635943940000|2021-11-03 12:52:20|720602.6|718602.6|720609.2|718609.2|720619.3|718619.3|720588.4|718588.4|28
1635943950000|2021-11-03 12:52:30|720613.7|718613.7|720644.9|718644.9|720665.6|718665.6|720613.5|718613.5|28
1635943960000|2021-11-03 12:52:40|720661.3|718661.3|720577.5|718577.5|720661.3|718661.3|720577.5|718577.5|33
1635943970000|2021-11-03 12:52:50|720558.9|718558.9|720540.9|718540.9|720573|718573|720530.7|718530.7|35
1635943980000|2021-11-03 12:53:00|720541|718541|720519.6|718519.6|720541|718541|720515.4|718515.4|31
1635943990000|2021-11-03 12:53:10|720487.1|718487.1|720449.7|718449.7|720491.5|718491.5|720395.2|718395.2|38
1635944000000|2021-11-03 12:53:20|720444.9|718444.9|720441.2|718441.2|720467.6|718467.6|720441|718441|35
1635944010000|2021-11-03 12:53:30|720442.3|718442.3|720434.7|718434.7|720444.5|718444.5|720434.7|718434.7|27
1635944020000|2021-11-03 12:53:40|720435.6|718435.6|720386.6|718386.6|720443|718781.8|719781.8|718284.1|36
1635944030000|2021-11-03 12:53:50|720381|718381|720435|718435|720459.9|718459.9|720367.7|718367.7|35
1635944040000|2021-11-03 12:54:00|720437.4|718437.4|720459.4|718459.4|720492.9|718983.9|719960|718437.4|37
1635944050000|2021-11-03 12:54:10|720453.1|718453.1|720459.3|718459.3|720461.6|718461.6|720429.3|718429.3|33
1635944060000|2021-11-03 12:54:20|720457.3|718457.3|720297.4|718297.4|720457.3|718457.3|720297.4|718297.4|35
1635944070000|2021-11-03 12:54:30|720299.6|718299.6|720231.9|718231.9|720324.2|718324.2|720231.9|718231.9|37
1635944080000|2021-11-03 12:54:40|720234.8|718234.8|720166.1|718166.1|720234.8|718234.8|720127.5|718127.5|36
1635944090000|2021-11-03 12:54:50|720174.6|718174.6|720203.1|718203.1|720208.1|718208.1|720166|718166|37
1635944100000|2021-11-03 12:55:00|720205|718205|720242|718242|720242|718740.5|719697|718195.5|39
1635944110000|2021-11-03 12:55:10|720222.7|718222.7|720114.4|718114.4|720222.7|718686.7|719686.7|718111.3|36
1635944120000|2021-11-03 12:55:20|720116.9|718116.9|720174.9|718174.9|720174.9|718174.9|720001.8|718001.8|39
1635944130000|2021-11-03 12:55:30|719647.7|718647.7|720053.1|718053.1|720174.3|718647.7|719647.7|718053.1|38
1635944140000|2021-11-03 12:55:40|720050.1|718050.1|720152.9|718152.9|720158.3|718158.3|720045.3|718045.3|37
1635944150000|2021-11-03 12:55:50|720141.6|718141.6|720253.5|718253.5|720260.4|718260.4|720141.6|718141.6|37
1635944160000|2021-11-03 12:56:00|720260.6|718260.6|720255.6|718255.6|720271.3|718271.3|720222.5|718222.5|38
1635944170000|2021-11-03 12:56:10|720254.8|718254.8|720279.3|718279.3|720310.3|718310.3|720238.9|718238.9|38
1635944180000|2021-11-03 12:56:20|720280.1|718280.1|720235.2|718235.2|720280.1|718280.1|720226.2|718226.2|36
1635944190000|2021-11-03 12:56:30|720237.2|718237.2|720201.5|718201.5|720295|718295|720190.4|718190.4|39
1635944200000|2021-11-03 12:56:40|720199.3|718199.3|720152.7|718152.7|720217.8|718217.8|720143.7|718143.7|37
1635944210000|2021-11-03 12:56:50|720151.1|718151.1|720104.2|718104.2|720153.6|718153.6|720100.8|718100.8|34
1635944220000|2021-11-03 12:57:00|720104.3|718104.3|719753.1|717753.1|720104.3|718546.8|719546.8|717689.7|34
1635944230000|2021-11-03 12:57:10|719766.5|717766.5|719794.8|717794.8|719817.3|717817.3|719739.5|717739.5|33
1635944240000|2021-11-03 12:57:20|719815.1|717815.1|719705.3|717705.3|719815.7|717815.7|719670.7|717670.7|40
1635944250000|2021-11-03 12:57:30|719704.8|717704.8|719746.9|717746.9|719747.8|717747.8|719685|717685|36
1635944260000|2021-11-03 12:57:40|719730.2|717730.2|719748.4|717748.4|719750.9|717750.9|719712.4|717712.4|34
1635944270000|2021-11-03 12:57:50|719747.1|717747.1|719746.5|717746.5|719751.5|717751.5|719741.3|717741.3|16
1635944280000|2021-11-03 12:58:00|719746.3|717746.3|719781.9|717781.9|719791.7|717791.7|719737.5|717737.5|29
1635944290000|2021-11-03 12:58:10|719789.7|717789.7|719849.6|717849.6|719849.6|717849.6|719775.3|717775.3|37
1635944300000|2021-11-03 12:58:20|719921.6|717921.6|719851.3|717851.3|719921.6|718360|719350|717831.7|36
1635944310000|2021-11-03 12:58:30|719855.6|717855.6|719834|717834|719864|718346.5|719336.8|717807.6|38
1635944320000|2021-11-03 12:58:40|719833.5|717833.5|719340.5|718340.5|719853.3|718352.6|719321.3|717818|32
1635944330000|2021-11-03 12:58:50|719339.1|718339.1|719360.5|718360.5|719869.2|718360.5|719339.1|717839.1|32
1635944340000|2021-11-03 12:59:00|719360.2|718360.2|719893.6|717893.6|719899.7|718375.9|719357.1|717888.4|30
1635944350000|2021-11-03 12:59:10|719891.8|717891.8|719917.7|717917.7|719924|717924|719890.1|717890.1|30
1635944360000|2021-11-03 12:59:20|719413.6|718413.6|719415.5|718415.5|719415.8|718415.8|719410.4|718410.4|20
1635944370000|2021-11-03 12:59:30|719414.9|718414.9|719407.4|718407.4|719426.3|718426.3|719403.5|718403.5|25
1635944380000|2021-11-03 12:59:40|719397.2|718397.2|719903.2|717903.2|719903.2|718405.8|719397.2|717896.3|26
1635944390000|2021-11-03 12:59:50|719902.2|717902.2|719462.3|718462.3|719936.3|718480|719429.4|717902.2|28
1635944400000|2021-11-03 13:00:00|719464.9|718464.9|720015.4|718015.4|720017.3|718483.1|719464.8|717962.4|32
1635944410000|2021-11-03 13:00:10|720016.8|718016.8|719517.4|718517.4|720020.1|718518.1|719511|718014.2|26
1635944420000|2021-11-03 13:00:20|719518.3|718518.3|719519.4|718519.4|719519.4|718519.4|719515.3|718515.3|21
1635944430000|2021-11-03 13:00:30|719519.5|718519.5|719516.4|718516.4|719524|718524|719507.5|718507.5|34
1635944440000|2021-11-03 13:00:40|719505.7|718505.7|719527.2|718527.2|719527.2|718527.2|719505.1|718505.1|28
1635944450000|2021-11-03 13:00:50|719527.1|718527.1|719699.9|718699.9|720184.5|718699.9|719523.3|718070.1|31
1635944460000|2021-11-03 13:01:00|720193.1|718193.1|720163.4|718163.4|720193.1|718667|719667|718139.2|34
1635944470000|2021-11-03 13:01:10|720160.1|718160.1|720207.1|718207.1|720207.1|718207.1|720160.1|718160.1|29
1635944480000|2021-11-03 13:01:20|720206.4|718206.4|720512.3|718512.3|720516.7|718980.3|719681.8|718172.8|37
1635944490000|2021-11-03 13:01:30|720510.1|718510.1|720518.3|718518.3|720562.1|718562.1|720476.9|718476.9|37
1635944500000|2021-11-03 13:01:40|720524.8|718524.8|720650.1|718650.1|720656|718656|720508.5|718508.5|38
1635944510000|2021-11-03 13:01:50|720650|718650|720619.7|718619.7|720664.6|718664.6|720613.7|718613.7|36
1635944520000|2021-11-03 13:02:00|720630.4|718630.4|720646.2|718646.2|720730|719143.8|720122.6|718613.4|39
1635944530000|2021-11-03 13:02:10|720151.1|719151.1|720622.3|718622.3|720638.2|719151.1|720151.1|718622.3|28
1635944540000|2021-11-03 13:02:20|720619.1|718619.1|720454.3|718454.3|720619.1|718984.5|719984.5|718448.9|36
1635944550000|2021-11-03 13:02:30|720447.4|718447.4|720456.3|718456.3|720473.3|718473.3|720427.3|718427.3|29
1635944560000|2021-11-03 13:02:40|720459.6|718459.6|720324.7|718324.7|720459.6|718923.9|719923.9|718304.4|37
1635944570000|2021-11-03 13:02:50|720333.9|718333.9|720380.7|718380.7|720380.7|718380.7|720324.2|718324.2|34
1635944580000|2021-11-03 13:03:00|720365.8|718365.8|720408.6|718408.6|720425.6|718425.6|720364|718364|26
1635944590000|2021-11-03 13:03:10|720410|718410|720402.7|718402.7|720423.8|718423.8|720398.2|718398.2|32
1635944600000|2021-11-03 13:03:20|720401.9|718401.9|720375.4|718375.4|720410.7|718410.7|720326.5|718326.5|27
1635944610000|2021-11-03 13:03:30|720381.1|718381.1|720230.3|718230.3|720385.6|718737.7|719737.7|718228.5|31
1635944620000|2021-11-03 13:03:40|720231.4|718231.4|720263.8|718263.8|720263.8|718263.8|720221.2|718221.2|28
1635944630000|2021-11-03 13:03:50|720261.1|718261.1|720284.6|718284.6|720385.4|718871.3|719871.3|718255.3|39
1635944640000|2021-11-03 13:04:00|720279.8|718279.8|720395.5|718395.5|720444.8|718444.8|720279|718279|38
1635944650000|2021-11-03 13:04:10|720394.5|718394.5|720472.1|718472.1|720479.8|718479.8|720391.9|718391.9|36
1635944660000|2021-11-03 13:04:20|720472|718472|720481.8|718481.8|720483|718483|720462.7|718462.7|32
1635944670000|2021-11-03 13:04:30|720466.7|718466.7|720548.9|718548.9|720555.2|719061.6|720061.6|718466.7|33
1635944680000|2021-11-03 13:04:40|720551.3|718551.3|720562.7|718562.7|720562.7|718562.7|720546.1|718546.1|30
1635944690000|2021-11-03 13:04:50|720057.1|719057.1|720670.8|718670.8|720698.2|719206|720057.1|718614.5|31
1635944700000|2021-11-03 13:05:00|720679.4|718679.4|720751.5|718751.5|720772.9|719217.4|720189.8|718679.4|33
1635944710000|2021-11-03 13:05:10|720763.4|718763.4|720729.9|718729.9|720768.1|718768.1|720729.9|718729.9|35
1635944720000|2021-11-03 13:05:20|720745|718745|720637|718637|720756.6|719204.3|720204.3|718635.9|33
1635944730000|2021-11-03 13:05:30|720636|718636|720612.3|718612.3|720649.3|718649.3|720595.8|718595.8|39
1635944740000|2021-11-03 13:05:40|720612.7|718612.7|720610.6|718610.6|720615.1|718615.1|720606.7|718606.7|38
1635944750000|2021-11-03 13:05:50|720610|718610|720604.6|718604.6|720614|719113.6|720048.9|718545.5|35
1635944760000|2021-11-03 13:06:00|720613.4|718613.4|720654.6|718654.6|720670.7|719118.9|720109.3|718607.6|35
1635944770000|2021-11-03 13:06:10|720156|719156|720582|718582|720648.3|719157.9|720144.7|718571.2|36
1635944780000|2021-11-03 13:06:20|720089.1|719089.1|720113|719113|720619.6|719113|720083.2|718590.3|32
1635944790000|2021-11-03 13:06:30|720109.3|719109.3|720562.4|718562.4|720592.9|719110.4|720102.1|718539.6|32
1635944800000|2021-11-03 13:06:40|720505.2|718505.2|720565.1|718565.1|720576.8|718576.8|720501.2|718501.2|35
1635944810000|2021-11-03 13:06:50|720563|718563|720620.9|718620.9|720623|718623|720560.5|718560.5|26
1635944820000|2021-11-03 13:07:00|720615.2|718615.2|720674|718674|720676.2|718676.2|720615.2|718615.2|40
1635944830000|2021-11-03 13:07:10|720675.5|718675.5|720680|718680|720707.4|718707.4|720637.8|718637.8|34
1635944840000|2021-11-03 13:07:20|720672.6|718672.6|720714.3|718714.3|720728|719215.5|720215.5|718672.6|36
1635944850000|2021-11-03 13:07:30|720719|718719|720735.1|718735.1|720741.5|719233|720233|718701|36
1635944860000|2021-11-03 13:07:40|720732.9|718732.9|720646.5|718646.5|720737.7|719230.1|720163.4|718632.9|34
1635944870000|2021-11-03 13:07:50|720652.7|718652.7|720690.6|718690.6|720690.6|718690.6|720643.3|718643.3|33
1635944880000|2021-11-03 13:08:00|720689.7|718689.7|720602.8|718602.8|720695.7|719099.6|720099.6|718595|32
1635944890000|2021-11-03 13:08:10|720605.5|718605.5|720593.5|718593.5|720608.9|718608.9|720566.4|718566.4|37
1635944900000|2021-11-03 13:08:20|720597.4|718597.4|720542|718542|720612.4|719109.9|720109.9|718529.5|38
1635944910000|2021-11-03 13:08:30|720543.1|718543.1|720535|718535|720552.4|718552.4|720535|718535|35
1635944920000|2021-11-03 13:08:40|720537.5|718537.5|720560.2|718560.2|720560.2|719071|720033.4|718469.1|34
1635944930000|2021-11-03 13:08:50|720560.3|718560.3|720605.9|718605.9|720606.6|718606.6|720545.5|718545.5|35
1635944940000|2021-11-03 13:09:00|720605.8|718605.8|720678.5|718678.5|720678.5|718678.5|720605.8|718605.8|31
1635944950000|2021-11-03 13:09:10|720682|718682|720624.3|718624.3|720682|719131.1|720124.6|718602.7|30
1635944960000|2021-11-03 13:09:20|720625|718625|720673.3|718673.3|720681.2|718681.2|720601.9|718601.9|35
1635944970000|2021-11-03 13:09:30|720678|718678|720720.7|718720.7|720759|718759|720670.2|718670.2|33
1635944980000|2021-11-03 13:09:40|720719.8|718719.8|720696|718696|720728.6|718728.6|720695.3|718695.3|30
1635944990000|2021-11-03 13:09:50|720707.2|718707.2|720725.7|718725.7|720727.6|718727.6|720695.2|718695.2|32
1635945000000|2021-11-03 13:10:00|720710.5|718710.5|720706.9|718706.9|720713.4|718713.4|720668.8|718668.8|32
1635945010000|2021-11-03 13:10:10|720714.7|718714.7|720765.3|718765.3|720777.7|718777.7|720706.3|718706.3|31
1635945020000|2021-11-03 13:10:20|720764.3|718764.3|720767.7|718767.7|720784.1|718784.1|720762|718762|29
1635945030000|2021-11-03 13:10:30|720766.6|718766.6|720767.1|718767.1|720783.1|718783.1|720762.1|718762.1|27
1635945040000|2021-11-03 13:10:40|720767|718767|720765.4|718765.4|720797.1|718797.1|720765.4|718765.4|30
1635945050000|2021-11-03 13:10:50|720756.3|718756.3|720723.6|718723.6|720756.3|718756.3|720708.4|718708.4|37
1635945060000|2021-11-03 13:11:00|720719|718719|720740.2|718740.2|720742.3|718742.3|720700.1|718700.1|31
1635945070000|2021-11-03 13:11:10|720741.2|718741.2|720756.9|718756.9|720760.4|718760.4|720734.4|718734.4|28
1635945080000|2021-11-03 13:11:20|720755.4|718755.4|720721.4|718721.4|720755.4|718755.4|720658.4|718658.4|32
1635945090000|2021-11-03 13:11:30|720726.3|718726.3|720731.7|718731.7|720743.3|718743.3|720714.1|718714.1|29
1635945100000|2021-11-03 13:11:40|720729.4|718729.4|720757.2|718757.2|720778|719262.7|720262.7|718729.4|31
1635945110000|2021-11-03 13:11:50|720756.6|718756.6|720739.4|718739.4|720776.9|719266.4|720266.4|718739.4|29
1635945120000|2021-11-03 13:12:00|720707.3|718707.3|720778.7|718778.7|720795.3|718795.3|720703.7|718703.7|36
1635945130000|2021-11-03 13:12:10|720779.8|718779.8|720789.7|718789.7|720799.1|718799.1|720768.4|718768.4|35
1635945140000|2021-11-03 13:12:20|720785.1|718785.1|720741.7|718741.7|720787.7|718787.7|720741.7|718741.7|26
1635945150000|2021-11-03 13:12:30|720749.8|718749.8|720745.1|718745.1|720801.9|718801.9|720742.1|718742.1|33
1635945160000|2021-11-03 13:12:40|720747.6|718747.6|720773.9|718773.9|720779.4|718779.4|720690.8|718690.8|34
1635945170000|2021-11-03 13:12:50|720777|718777|720767.4|718767.4|720788.3|718788.3|720767.4|718767.4|20
1635945180000|2021-11-03 13:13:00|720763.5|718763.5|720440.2|719440.2|720933.8|719440.2|720357.8|718763.5|34
1635945190000|2021-11-03 13:13:10|720438.4|719438.4|720979.4|718979.4|720986.4|719469.5|720437.1|718966.9|33
1635945200000|2021-11-03 13:13:20|720977|718977|720968.5|718968.5|720986.1|718986.1|720966.2|718966.2|29
1635945210000|2021-11-03 13:13:30|720966.8|718966.8|720927.1|718927.1|720966.8|718966.8|720895.7|718895.7|35
1635945220000|2021-11-03 13:13:40|720925.3|718925.3|720979.7|718979.7|720991|718991|720925.3|718925.3|24
1635945230000|2021-11-03 13:13:50|720979.3|718979.3|720964.8|718964.8|720979.3|718979.3|720959.5|718959.5|27
1635945240000|2021-11-03 13:14:00|720971.7|718971.7|720985.9|718985.9|720986.8|718986.8|720969.9|718969.9|32
1635945250000|2021-11-03 13:14:10|720988.4|718988.4|720539.5|719539.5|721068.5|719539.5|720539.4|718981|36
1635945260000|2021-11-03 13:14:20|721045.8|719045.8|721061.3|719061.3|721064.8|719064.8|721012.2|719012.2|36
1635945270000|2021-11-03 13:14:30|721061.2|719061.2|720992.1|718992.1|721067.6|719497.2|720494.3|718979.4|37
1635945280000|2021-11-03 13:14:40|720989.5|718989.5|720863.7|718863.7|720993.6|719403.6|720388.3|718863.7|34
1635945290000|2021-11-03 13:14:50|720887.5|718887.5|720854.2|718854.2|720895.4|718895.4|720854.2|718854.2|28
1635945300000|2021-11-03 13:15:00|720849.1|718849.1|720934.4|718934.4|720947.9|719444.4|720344.3|718849.1|34
1635945310000|2021-11-03 13:15:10|720935.8|718935.8|720958.5|718958.5|720964.3|719467.8|720452.9|718935.8|34
1635945320000|2021-11-03 13:15:20|720956.4|718956.4|720952.2|718952.2|720960.5|718960.5|720949.5|718949.5|28
1635945330000|2021-11-03 13:15:30|720445.8|719445.8|720834.8|718834.8|720952.2|719445.8|720325|718834.8|37
1635945340000|2021-11-03 13:15:40|720835.1|718835.1|720821.9|718821.9|720851.9|719333.3|720333.3|718821.9|34
1635945350000|2021-11-03 13:15:50|720814.7|718814.7|720829|718829|720838.7|718838.7|720811.1|718811.1|34
1635945360000|2021-11-03 13:16:00|720830|718830|720886.5|718886.5|720897.2|719337.5|720337.5|718827.7|28
1635945370000|2021-11-03 13:16:10|720892.4|718892.4|720861|718861|720895|719375.6|720375.6|718847.9|37
1635945380000|2021-11-03 13:16:20|720863.7|718863.7|720793|718793|720872.9|719325.2|720316.2|718790.8|33
1635945390000|2021-11-03 13:16:30|720802.5|718802.5|720769.3|718769.3|720823|719269.8|720269.8|718764|34
1635945400000|2021-11-03 13:16:40|720764.4|718764.4|720277.7|719277.7|720794.6|719277.7|720277.7|718759.2|31
1635945410000|2021-11-03 13:16:50|720278.4|719278.4|720216.4|719216.4|720788.8|719278.4|720216.4|718692.1|33
1635945420000|2021-11-03 13:17:00|720212.5|719212.5|720486.1|718486.1|720729.7|719212.5|720025.3|718432.2|39
1635945430000|2021-11-03 13:17:10|720474.5|718474.5|720433|718433|720498.9|718498.9|720382.4|718382.4|39
1635945440000|2021-11-03 13:17:20|720432.4|718432.4|720480.5|718480.5|720514|718514|720432.4|718432.4|38
1635945450000|2021-11-03 13:17:30|720494.1|718494.1|720545|718545|720554.2|718554.2|720467.3|718467.3|34
1635945460000|2021-11-03 13:17:40|720545.4|718545.4|720563.8|718563.8|720563.8|718563.8|720507.1|718507.1|38
1635945470000|2021-11-03 13:17:50|720579.6|718579.6|720642.3|718642.3|720644.1|718644.1|720550.5|718550.5|37
1635945480000|2021-11-03 13:18:00|720654|718654|720612.8|718612.8|720654|718654|720586.2|718586.2|31
1635945490000|2021-11-03 13:18:10|720619.5|718619.5|720701|718701|720712.9|718712.9|720618.2|718618.2|34
1635945500000|2021-11-03 13:18:20|720703.3|718703.3|720715.2|718715.2|720730.6|718730.6|720701.1|718701.1|37
1635945510000|2021-11-03 13:18:30|720719.2|718719.2|720716.5|718716.5|720739.4|718739.4|720714.3|718714.3|30
1635945520000|2021-11-03 13:18:40|720708|718708|720682.2|718682.2|720718.4|718718.4|720670.6|718670.6|34
1635945530000|2021-11-03 13:18:50|720662.8|718662.8|720707.8|718707.8|720714.4|718714.4|720658.4|718658.4|34
1635945540000|2021-11-03 13:19:00|720712.7|718712.7|720741.2|718741.2|720750.1|719252.5|720236.5|718709.7|36
1635945550000|2021-11-03 13:19:10|720743|718743|720744.8|718744.8|720751.3|719253.8|720247.8|718732.4|27
1635945560000|2021-11-03 13:19:20|720735.2|718735.2|720724.9|718724.9|720735.2|719231.8|720231.8|718715.6|33
1635945570000|2021-11-03 13:19:30|720671.8|718671.8|720800.2|718800.2|720811.3|719318.8|720286|718669.4|38
1635945580000|2021-11-03 13:19:40|720797.8|718797.8|720754.1|718754.1|720819.3|718819.3|720737|718737|33
1635945590000|2021-11-03 13:19:50|720751.2|718751.2|720667.9|718667.9|720751.2|718751.2|720596.9|718596.9|37
1635945600000|2021-11-03 13:20:00|720659.1|718659.1|720599|718599|720670.5|718670.5|720578.1|718578.1|40
1635945610000|2021-11-03 13:20:10|720598.2|718598.2|720589|718589|720600.8|718600.8|720589|718589|23
1635945620000|2021-11-03 13:20:20|720587.6|718587.6|720644.2|718644.2|720685.3|718685.3|720578.4|718578.4|37
1635945630000|2021-11-03 13:20:30|720641.2|718641.2|720705|718705|720754.1|718754.1|720641.2|718641.2|35
1635945640000|2021-11-03 13:20:40|720703.8|718703.8|720710.5|718710.5|720716.5|718716.5|720686.3|718686.3|28
1635945650000|2021-11-03 13:20:50|720715.6|718715.6|720786.8|718786.8|720796.8|718796.8|720711.5|718711.5|36
1635945660000|2021-11-03 13:21:00|720790.6|718790.6|720816.9|718816.9|720826|718826|720786.2|718786.2|33
1635945670000|2021-11-03 13:21:10|720816.4|718816.4|720859.6|718859.6|720868.1|718868.1|720816.4|718816.4|23
1635945680000|2021-11-03 13:21:20|720858.2|718858.2|720870.2|718870.2|720870.2|718870.2|720857.3|718857.3|31
1635945690000|2021-11-03 13:21:30|720865.6|718865.6|720864.4|718864.4|720871|718871|720854.1|718854.1|23
1635945700000|2021-11-03 13:21:40|720864.7|718864.7|720372.7|719372.7|720898.6|719372.7|720368.4|718864.7|34
1635945710000|2021-11-03 13:21:50|720373.3|719373.3|720461.9|719461.9|720977.4|719484.2|720373.3|718880.2|38
1635945720000|2021-11-03 13:22:00|720463.3|719463.3|720944.4|718944.4|720962.9|719465.6|720463.3|718921.4|38
1635945730000|2021-11-03 13:22:10|720946.4|718946.4|720881.2|718881.2|720946.4|718946.4|720881.2|718881.2|38
1635945740000|2021-11-03 13:22:20|720883.5|718883.5|720875.8|718875.8|720884.7|718884.7|720873|718873|36
1635945750000|2021-11-03 13:22:30|720875.3|718875.3|720776.8|718776.8|720878.4|719350.6|720328.7|718773.2|31
1635945760000|2021-11-03 13:22:40|720796.4|718796.4|720809.1|718809.1|720820.4|718820.4|720796.4|718796.4|35
1635945770000|2021-11-03 13:22:50|720808|718808|720802.1|718802.1|720817.4|719302.4|720284.3|718787.2|33
1635945780000|2021-11-03 13:23:00|720302.5|719302.5|720345.4|719345.4|720852.3|719353.3|720302|718805.2|38
1635945790000|2021-11-03 13:23:10|720346|719346|720376.6|719376.6|720881.4|719379.7|720340.8|718869.8|33
1635945800000|2021-11-03 13:23:20|720377.4|719377.4|720877.8|718877.8|720884|719380.8|720377.4|718874.2|24
1635945810000|2021-11-03 13:23:30|720876.3|718876.3|720872.8|718872.8|720882.3|718882.3|720868.4|718868.4|22
1635945820000|2021-11-03 13:23:40|720875.8|718875.8|720359.6|719359.6|720884.4|719372.7|720358.6|718869.9|25
1635945830000|2021-11-03 13:23:50|720365.8|719365.8|720373.5|719373.5|720376.4|719376.4|720361.3|719361.3|33
1635945840000|2021-11-03 13:24:00|720375.6|719375.6|720448.3|719448.3|720450.9|719450.9|720375.6|719375.6|37
1635945850000|2021-11-03 13:24:10|720447|719447|720923.5|718923.5|720943.7|719447.4|720429.3|718923.5|38
1635945860000|2021-11-03 13:24:20|720920.2|718920.2|720441.5|719441.5|720942.9|719448.8|720432.9|718920.2|33
1635945870000|2021-11-03 13:24:30|720439.7|719439.7|720935.4|718935.4|720938.9|719445.1|720439.4|718933.2|26
1635945880000|2021-11-03 13:24:40|720943.5|718943.5|720931.6|718931.6|720946.5|719446.9|720432.1|718914.2|38
1635945890000|2021-11-03 13:24:50|720933.8|718933.8|720918.4|718918.4|720945.9|719447.4|720434.3|718917.6|32
1635945900000|2021-11-03 13:25:00|720919.8|718919.8|720573.4|719573.4|721085.5|719583|720450.9|718918.5|37
1635945910000|2021-11-03 13:25:10|720599.6|719599.6|720739|719739|721246.6|719739.9|720599.6|719117.5|39
1635945920000|2021-11-03 13:25:20|720737.6|719737.6|720738.1|719738.1|721282.5|719769.3|720731.6|719253.9|38
1635945930000|2021-11-03 13:25:30|721246.2|719246.2|720736.8|719736.8|721284.4|719775.1|720736.8|719232.2|34
1635945940000|2021-11-03 13:25:40|720742.1|719742.1|720706.4|719706.4|721264.3|719786|720705.6|719228.8|36
1635945950000|2021-11-03 13:25:50|720709|719709|720618.5|719618.5|721132.3|719709|720615.8|719119.5|34
1635945960000|2021-11-03 13:26:00|720620.9|719620.9|720621.4|719621.4|721125|719631.3|720617|719067.1|28
1635945970000|2021-11-03 13:26:10|720620.1|719620.1|721135|719135|721161.1|719623.1|720620.1|719134.6|29
1635945980000|2021-11-03 13:26:20|721135.8|719135.8|720623|719623|721137.3|719629.9|720605.2|719128.9|33
1635945990000|2021-11-03 13:26:30|720627.8|719627.8|720987.5|718987.5|721075.5|719627.8|720483.5|718984.4|35
1635946000000|2021-11-03 13:26:40|720975.7|718975.7|720988.3|718988.3|721005.6|719488.3|720487.2|718975.7|34
1635946010000|2021-11-03 13:26:50|720987.7|718987.7|720927.8|718927.8|721004.7|719439|720439|718920.4|38
1635946020000|2021-11-03 13:27:00|720928.2|718928.2|720818.2|718818.2|720929.4|719405.9|720405.9|718818.2|35
1635946030000|2021-11-03 13:27:10|720827.4|718827.4|720855.3|718855.3|720880.6|718880.6|720827.4|718827.4|33
1635946040000|2021-11-03 13:27:20|720855.1|718855.1|720815.7|718815.7|720863.2|719315.5|720315.5|718814.5|30
1635946050000|2021-11-03 13:27:30|720815.2|718815.2|720825.6|718825.6|720847.2|719331.8|720331.8|718815.2|38
1635946060000|2021-11-03 13:27:40|720833|718833|720852.9|718852.9|720852.9|719335.4|720335.4|718833|33
1635946070000|2021-11-03 13:27:50|720846.5|718846.5|720841.1|718841.1|720848.2|718848.2|720819.7|718819.7|29
1635946080000|2021-11-03 13:28:00|720838.6|718838.6|720838.7|718838.7|720845|718845|720835.4|718835.4|26
1635946090000|2021-11-03 13:28:10|720838.2|718838.2|720841.4|718841.4|720873.1|719364.7|720364.7|718835.6|35
1635946100000|2021-11-03 13:28:20|720842.2|718842.2|720834.5|718834.5|720850.4|718850.4|720834.1|718834.1|29
1635946110000|2021-11-03 13:28:30|720835.7|718835.7|720739.9|718739.9|720835.7|718835.7|720739.9|718739.9|38
1635946120000|2021-11-03 13:28:40|720741.6|718741.6|720748|718748|720775.1|718775.1|720738.3|718738.3|33
1635946130000|2021-11-03 13:28:50|720751|718751|720761.1|718761.1|720775.4|718775.4|720746.3|718746.3|33
1635946140000|2021-11-03 13:29:00|720760.7|718760.7|720759.3|718759.3|720781|719258.7|720258.7|718746.6|33
1635946150000|2021-11-03 13:29:10|720758.3|718758.3|720871.2|718871.2|720875|718875|720757.6|718757.6|33
1635946160000|2021-11-03 13:29:20|720880.2|718880.2|720864.4|718864.4|720880.2|718880.2|720853.3|718853.3|36
1635946170000|2021-11-03 13:29:30|720857.6|718857.6|720352.3|719352.3|720872.1|719352.3|720352.2|718852.7|28
1635946180000|2021-11-03 13:29:40|720350.7|719350.7|720924.9|718924.9|720926.5|719421.1|720348.9|718911.1|34
1635946190000|2021-11-03 13:29:50|720923.4|718923.4|720937.4|718937.4|720945.8|719429.3|720424.9|718919.4|31
1635946200000|2021-11-03 13:30:00|720938.8|718938.8|720952.3|718952.3|720958.3|719450.2|720442.8|718938.8|39
1635946210000|2021-11-03 13:30:10|720951.6|718951.6|721074.8|719074.8|721091.2|719601.7|720525.3|718951.6|40
1635946220000|2021-11-03 13:30:20|721076.8|719076.8|720956.5|718956.5|721081.3|719533.1|720435.1|718952.5|39
1635946230000|2021-11-03 13:30:30|720958.2|718958.2|720979.7|718979.7|720995.3|719470.8|720469.8|718933.4|33
1635946240000|2021-11-03 13:30:40|720983.7|718983.7|720985.9|718985.9|720991.1|718991.1|720961.7|718961.7|34
1635946250000|2021-11-03 13:30:50|720986|718986|720973|718973|720986.1|718986.1|720973|718973|22
1635946260000|2021-11-03 13:31:00|720980.3|718980.3|720971.3|718971.3|720980.3|719476.4|720466.6|718944.8|38
1635946270000|2021-11-03 13:31:10|720968|718968|720464.1|719464.1|720986.3|719469.7|720457.4|718940|38
1635946280000|2021-11-03 13:31:20|720470.4|719470.4|721072.3|719072.3|721082.2|719567.5|720470.1|718971.3|38
1635946290000|2021-11-03 13:31:30|721072.6|719072.6|721112|719112|721160.5|719652.8|720616.6|719067.3|39
1635946300000|2021-11-03 13:31:40|721129.7|719129.7|720946.6|718946.6|721135.7|719135.7|720946.6|718946.6|38
1635946310000|2021-11-03 13:31:50|720965.9|718965.9|720958.3|718958.3|720978.2|719440|720440|718928.7|35
1635946320000|2021-11-03 13:32:00|720958.9|718958.9|720943.6|718943.6|720974.5|719465.3|720465.3|718919.5|38
1635946330000|2021-11-03 13:32:10|720943.1|718943.1|720942.2|718942.2|720946.6|718946.6|720920.8|718920.8|38
1635946340000|2021-11-03 13:32:20|720953.3|718953.3|720415.8|719415.8|720956.1|719432.2|720415.8|718921.5|34
1635946350000|2021-11-03 13:32:30|720420.6|719420.6|720937.7|718937.7|720939.7|719448.4|720413.2|718908.4|35
1635946360000|2021-11-03 13:32:40|720942.6|718942.6|720472.3|719472.3|720972.4|719473.5|720419|718913.9|36
1635946370000|2021-11-03 13:32:50|720472.5|719472.5|720987.4|718987.4|720992.3|719484|720468.9|718985.3|28
1635946380000|2021-11-03 13:33:00|720987.8|718987.8|720903.1|718903.1|720988.1|718988.1|720903.1|718903.1|35
1635946390000|2021-11-03 13:33:10|720907.4|718907.4|720896.7|718896.7|720907.4|719402.7|720399.6|718889.2|30
1635946400000|2021-11-03 13:33:20|720858.1|718858.1|720817.8|718817.8|720863|719331.8|720316.5|718807.2|39
1635946410000|2021-11-03 13:33:30|720816.4|718816.4|720917.9|718917.9|720935.9|718935.9|720816.4|718816.4|39
1635946420000|2021-11-03 13:33:40|720920.1|718920.1|720919.8|718919.8|720930.4|718930.4|720903.5|718903.5|35
1635946430000|2021-11-03 13:33:50|720911.6|718911.6|720913.8|718913.8|720987.7|718987.7|720906.2|718906.2|38
1635946440000|2021-11-03 13:34:00|720907.5|718907.5|720933.4|718933.4|720945.6|719385.1|720385.1|718866.8|39
1635946450000|2021-11-03 13:34:10|720929.1|718929.1|720914.4|718914.4|720944|718944|720897.9|718897.9|35
1635946460000|2021-11-03 13:34:20|720916.3|718916.3|720854.1|718854.1|720916.3|719388.6|720378.7|718854.1|38
1635946470000|2021-11-03 13:34:30|720842.3|718842.3|720313.8|719313.8|720857.8|719331|720311.3|718819.8|32
1635946480000|2021-11-03 13:34:40|720307.5|719307.5|720137.6|719137.6|720734.8|719307.5|720134.6|718630|33
1635946490000|2021-11-03 13:34:50|720137.3|719137.3|720181.4|719181.4|720707.7|719201.9|720137.3|718668.2|39
1635946500000|2021-11-03 13:35:00|720174.5|719174.5|720672.8|718672.8|720691.6|719199.2|720174.5|718657.9|39
1635946510000|2021-11-03 13:35:10|720676.8|718676.8|720736.5|718736.5|720764.6|718764.6|720676.8|718676.8|33
1635946520000|2021-11-03 13:35:20|720735.3|718735.3|720703.1|718703.1|720735.3|718735.3|720674.7|718674.7|36
1635946530000|2021-11-03 13:35:30|720692|718692|720781|718781|720788.7|718788.7|720686.5|718686.5|39
1635946540000|2021-11-03 13:35:40|720782.9|718782.9|720858.1|718858.1|720861.3|719359.4|720355.4|718768.9|37
1635946550000|2021-11-03 13:35:50|720856.5|718856.5|720973.6|718973.6|720980.1|718980.1|720856.5|718856.5|40
1635946560000|2021-11-03 13:36:00|720978.4|718978.4|721040.2|719040.2|721085.5|719516.8|720516.8|718978|38
1635946570000|2021-11-03 13:36:10|721031.6|719031.6|721070.9|719070.9|721101|719567.8|720561.2|719022.7|39
1635946580000|2021-11-03 13:36:20|721070.6|719070.6|721003.2|719003.2|721070.6|719487.4|720481.5|718985.3|35
1635946590000|2021-11-03 13:36:30|721001.8|719001.8|720873.8|718873.8|721006.4|719006.4|720873.8|718873.8|36
1635946600000|2021-11-03 13:36:40|720862.7|718862.7|720954.5|718954.5|720963.8|719465|720462.4|718862.7|39
1635946610000|2021-11-03 13:36:50|720953.9|718953.9|720981.5|718981.5|720987.7|718987.7|720953.9|718953.9|28
1635946620000|2021-11-03 13:37:00|720978.3|718978.3|721015.2|719015.2|721028|719028|720960.3|718960.3|35
1635946630000|2021-11-03 13:37:10|721018.6|719018.6|720991.1|718991.1|721045|719045|720979.1|718979.1|31
1635946640000|2021-11-03 13:37:20|720977.3|718977.3|721047.3|719047.3|721051.3|719051.3|720977.3|718977.3|39
1635946650000|2021-11-03 13:37:30|721044.2|719044.2|720479.4|719479.4|721067.3|719530.4|720479.4|718994.5|34
1635946660000|2021-11-03 13:37:40|720483.6|719483.6|721023.3|719023.3|721037|719520.1|720479.7|718978.2|35
1635946670000|2021-11-03 13:37:50|721022.8|719022.8|721028.5|719028.5|721043.3|719531|720522|719022.8|29
1635946680000|2021-11-03 13:38:00|721028.8|719028.8|721010.7|719010.7|721034.3|719034.3|721010.7|719010.7|22
1635946690000|2021-11-03 13:38:10|721019.8|719019.8|721037.1|719037.1|721052.8|719542.2|720521.2|719014.3|33
1635946700000|2021-11-03 13:38:20|721036.8|719036.8|721072|719072|721073.1|719533.6|720525.1|719022.7|35
1635946710000|2021-11-03 13:38:30|721069.2|719069.2|721205.5|719205.5|721208.5|719673.2|720569.9|719065.4|34
1635946720000|2021-11-03 13:38:40|721203.7|719203.7|721303.8|719303.8|721327|719812.6|720781.9|719200.3|39
1635946730000|2021-11-03 13:38:50|721295.7|719295.7|721244.7|719244.7|721306.7|719719.8|720719.8|719221.1|36
1635946740000|2021-11-03 13:39:00|721239.8|719239.8|721293.2|719293.2|721324.4|719324.4|721239.8|719239.8|35
1635946750000|2021-11-03 13:39:10|721293.3|719293.3|721317.3|719317.3|721326.3|719326.3|721289.7|719289.7|39
1635946760000|2021-11-03 13:39:20|721305.8|719305.8|721281.4|719281.4|721305.8|719305.8|721270.9|719270.9|33
1635946770000|2021-11-03 13:39:30|721282.2|719282.2|720823.3|719823.3|721332.6|719826.1|720816.9|719282.2|31
1635946780000|2021-11-03 13:39:40|721325.4|719325.4|720822.4|719822.4|721365.1|719857.8|720813.2|719313.7|34
1635946790000|2021-11-03 13:39:50|720816.7|719816.7|721332.2|719332.2|721353.7|719822.9|720816.7|719318.7|33
1635946800000|2021-11-03 13:40:00|721331.5|719331.5|721351.8|719351.8|721358.2|719358.2|721331.5|719331.5|33
1635946810000|2021-11-03 13:40:10|721352.5|719352.5|721339.5|719339.5|721360.4|719360.4|721338.9|719338.9|38
1635946820000|2021-11-03 13:40:20|721338|719338|720829.6|719829.6|721353|719837.2|720827|719319.2|30
1635946830000|2021-11-03 13:40:30|720820.8|719820.8|721345.2|719345.2|721355.7|719849.8|720805.5|719287.6|37
1635946840000|2021-11-03 13:40:40|721343.4|719343.4|720856.2|719856.2|721361.9|719856.4|720839.1|719334.5|33
1635946850000|2021-11-03 13:40:50|720857.7|719857.7|721463.8|719463.8|721477.7|719979.3|720857.5|719459.9|34
1635946860000|2021-11-03 13:41:00|721454|719454|721465.8|719465.8|721473.6|719473.6|721420.7|719420.7|39
1635946870000|2021-11-03 13:41:10|721466.2|719466.2|721374.5|719374.5|721467.3|719908.8|720878.6|719374.5|34
1635946880000|2021-11-03 13:41:20|721375.6|719375.6|721399.1|719399.1|721431.6|719892.9|720855.5|719365.4|38
1635946890000|2021-11-03 13:41:30|721399.9|719399.9|721322.8|719322.8|721415.6|719894.1|720853.1|719285.8|36
1635946900000|2021-11-03 13:41:40|721316.6|719316.6|721312.1|719312.1|721322.5|719322.5|721298.8|719298.8|31
1635946910000|2021-11-03 13:41:50|721305.6|719305.6|721310.9|719310.9|721314.2|719314.2|721290.5|719290.5|34
1635946920000|2021-11-03 13:42:00|721285.4|719285.4|721187.4|719187.4|721294.2|719774.6|720774.6|719136.4|38
1635946930000|2021-11-03 13:42:10|721193.5|719193.5|721148.1|719148.1|721193.5|719193.5|721107.5|719107.5|33
1635946940000|2021-11-03 13:42:20|721223.7|719223.7|721249|719249|721268.9|719728.3|720727.4|719223.7|35
1635946950000|2021-11-03 13:42:30|721249.7|719249.7|721252.2|719252.2|721312.7|719830|720739.5|719245.4|35
1635946960000|2021-11-03 13:42:40|721253.4|719253.4|721405.9|719405.9|721405.9|719843.4|720843.4|719253.4|34
1635946970000|2021-11-03 13:42:50|721384.7|719384.7|721326.3|719326.3|721390.8|719390.8|721326.3|719326.3|28
1635946980000|2021-11-03 13:43:00|721320.8|719320.8|721425.6|719425.6|721438.7|719941.1|720906.2|719320.8|35
1635946990000|2021-11-03 13:43:10|721424.6|719424.6|721338.9|719338.9|721426|719904.4|720815|719316.3|40
1635947000000|2021-11-03 13:43:20|721311|719311|721262.6|719262.6|721332.3|719332.3|721262.6|719262.6|33
1635947010000|2021-11-03 13:43:30|721269.6|719269.6|721273|719273|721311.5|719311.5|721260.2|719260.2|35
1635947020000|2021-11-03 13:43:40|721278.3|719278.3|720624.3|719624.3|721278.3|719668.5|720624.3|719133.1|34
1635947030000|2021-11-03 13:43:50|721123.1|719123.1|721139.8|719139.8|721179|719679.8|720629.6|719119.2|31
1635947040000|2021-11-03 13:44:00|721139.5|719139.5|721169.3|719169.3|721169.3|719659.8|720631.1|719124.1|35
1635947050000|2021-11-03 13:44:10|721160.5|719160.5|721221.7|719221.7|721235.2|719685.3|720626.5|719141.3|36
1635947060000|2021-11-03 13:44:20|720719.4|719719.4|720815.3|719815.3|721328.3|719832.9|720719.4|719224.1|34
1635947070000|2021-11-03 13:44:30|720813|719813|721434.5|719434.5|721434.5|719816.8|720811.6|719292.6|34
1635947080000|2021-11-03 13:44:40|721440.2|719440.2|721429.8|719429.8|721447.5|719447.5|721424.5|719424.5|28
1635947090000|2021-11-03 13:44:50|721427.6|719427.6|721308.9|719308.9|721433.9|719433.9|721308.9|719308.9|26
1635947100000|2021-11-03 13:45:00|721318|719318|721201.1|719201.1|721318|719769.7|720767.7|719201.1|32
1635947110000|2021-11-03 13:45:10|721201.4|719201.4|720802.4|719802.4|721321|719805.3|720793.1|719201.4|34
1635947120000|2021-11-03 13:45:20|721304.5|719304.5|721272.4|719272.4|721311.4|719773.2|720773.2|719271.7|33
1635947130000|2021-11-03 13:45:30|721264.6|719264.6|720782.1|719782.1|721299.2|719797.6|720767.8|719261.2|33
1635947140000|2021-11-03 13:45:40|720785.4|719785.4|721287.2|719287.2|721327.5|719823|720761|719287.2|34
1635947150000|2021-11-03 13:45:50|721286.5|719286.5|720783.6|719783.6|721286.5|719793.9|720770.8|719266.7|32
1635947160000|2021-11-03 13:46:00|720784.8|719784.8|720768.8|719768.8|721282.4|719784.8|720768.1|719267.3|33
1635947170000|2021-11-03 13:46:10|721275.1|719275.1|721264.4|719264.4|721294.1|719791.1|720765.7|719250.7|38
1635947180000|2021-11-03 13:46:20|721266.9|719266.9|721381|719381|721425.7|719899.9|720805|719250.7|40
1635947190000|2021-11-03 13:46:30|721395|719395|720922.3|719922.3|721425.8|719925|720922.3|719382.9|36
1635947200000|2021-11-03 13:46:40|720923.4|719923.4|721429.4|719429.4|721458|719942.6|720923.4|719392.8|38
1635947210000|2021-11-03 13:46:50|721433.4|719433.4|721458.8|719458.8|721458.8|719458.8|721417.2|719417.2|36
1635947220000|2021-11-03 13:47:00|721448.7|719448.7|721456.9|719456.9|721456.9|719949.7|720891.1|719371.8|40
1635947230000|2021-11-03 13:47:10|721450.3|719450.3|721449.4|719449.4|721460|719460|721444.3|719444.3|31
1635947240000|2021-11-03 13:47:20|721449.6|719449.6|721261|719261|721458.2|719923.1|720923.1|719252|35
1635947250000|2021-11-03 13:47:30|721259.5|719259.5|721261.6|719261.6|721275.5|719783.5|720757.3|719240.8|37
1635947260000|2021-11-03 13:47:40|721283.4|719283.4|720772.3|719772.3|721294.5|719785.8|720772.3|719250.4|35
1635947270000|2021-11-03 13:47:50|720774.5|719774.5|721319|719319|721335.5|719784.9|720774.5|719244.2|39
1635947280000|2021-11-03 13:48:00|721319.8|719319.8|721259.4|719259.4|721319.8|719319.8|721240.3|719240.3|36
1635947290000|2021-11-03 13:48:10|721266|719266|721174|719174|721266|719654|720654|719138.4|39
1635947300000|2021-11-03 13:48:20|721172.5|719172.5|721140.4|719140.4|721172.5|719172.5|721114.2|719114.2|34
1635947310000|2021-11-03 13:48:30|721137.4|719137.4|721126|719126|721158.8|719669.3|720606.3|719112.5|30
1635947320000|2021-11-03 13:48:40|721119.6|719119.6|720623.2|719623.2|721140.5|719627.5|720614.2|719105|33
1635947330000|2021-11-03 13:48:50|720621.8|719621.8|721117.2|719117.2|721134.1|719626.8|720610.9|719102.2|28
1635947340000|2021-11-03 13:49:00|721118.3|719118.3|720629.9|719629.9|721131.9|719635.9|720625.9|719089.7|23
1635947350000|2021-11-03 13:49:10|720630.6|719630.6|721215|719215|721242.9|719728.8|720630.3|719211.7|33
1635947360000|2021-11-03 13:49:20|721218.5|719218.5|721277.1|719277.1|721287.9|719722.8|720703.1|719204.1|33
1635947370000|2021-11-03 13:49:30|721319.4|719319.4|721331|719331|721379.5|719379.5|721311.1|719311.1|36
1635947380000|2021-11-03 13:49:40|721331.9|719331.9|721330.7|719330.7|721358.7|719358.7|721316.1|719316.1|37
1635947390000|2021-11-03 13:49:50|721331.4|719331.4|721216.6|719216.6|721331.4|719673.2|720673.2|719173.2|37
1635947400000|2021-11-03 13:50:00|721236.3|719236.3|721259.5|719259.5|721294.8|719739.7|720739.7|719230.4|35
1635947410000|2021-11-03 13:50:10|721262.5|719262.5|721331|719331|721369.5|719836.8|720836.8|719262.5|27
1635947420000|2021-11-03 13:50:20|721329.6|719329.6|721265.1|719265.1|721381|719882.5|720782.1|719260.4|39
1635947430000|2021-11-03 13:50:30|721263.2|719263.2|721181.4|719181.4|721263.2|719263.2|721152.5|719152.5|31
1635947440000|2021-11-03 13:50:40|721161.6|719161.6|721165.6|719165.6|721177.1|719676.5|720676.5|719155.8|35
1635947450000|2021-11-03 13:50:50|721165.9|719165.9|721167.5|719167.5|721169.4|719680.8|720680.8|719134.5|32
1635947460000|2021-11-03 13:51:00|721146.4|719146.4|721174.5|719174.5|721185.5|719185.5|721141.1|719141.1|32
1635947470000|2021-11-03 13:51:10|721175.9|719175.9|721168.6|719168.6|721211.3|719700.2|720668.7|719143.3|30
1635947480000|2021-11-03 13:51:20|720661|719661|720640.9|719640.9|721166.4|719662.8|720640.3|719127.6|28
1635947490000|2021-11-03 13:51:30|720651.8|719651.8|721150|719150|721150|719651.8|720627.5|719113.7|35
1635947500000|2021-11-03 13:51:40|721153.1|719153.1|721144.5|719144.5|721187.5|719649.2|720645|719127.7|32
1635947510000|2021-11-03 13:51:50|721143.2|719143.2|720666.3|719666.3|721162.5|719666.3|720611.8|719087.7|37
1635947520000|2021-11-03 13:52:00|721178.4|719178.4|721149.2|719149.2|721178.4|719686.2|720637.3|719115.8|32
1635947530000|2021-11-03 13:52:10|720639.2|719639.2|721017.4|719017.4|721128|719640.7|720612.9|719017.4|34
1635947540000|2021-11-03 13:52:20|721058.6|719058.6|721164.3|719164.3|721165.6|719671.7|720584.5|719058.6|30
1635947550000|2021-11-03 13:52:30|721163.6|719163.6|721172.5|719172.5|721182.4|719694|720674.5|719126.9|38
1635947560000|2021-11-03 13:52:40|721174.5|719174.5|720767.7|719767.7|721267.9|719784.6|720731.7|719174.5|36
1635947570000|2021-11-03 13:52:50|720765.2|719765.2|721253.1|719253.1|721256.7|719768.7|720735.3|719222.5|35
1635947580000|2021-11-03 13:53:00|721252.7|719252.7|721268.5|719268.5|721290|719803.5|720727.5|719218.1|39
1635947590000|2021-11-03 13:53:10|720767.9|719767.9|720642.3|719642.3|721241.3|719767.9|720642.3|719127.6|37
1635947600000|2021-11-03 13:53:20|720645.7|719645.7|721104.3|719104.3|721141.5|719645.7|720643.9|719101.2|37
1635947610000|2021-11-03 13:53:30|721101.1|719101.1|720589.6|719589.6|721110|719589.6|720562.1|719062.3|37
1635947620000|2021-11-03 13:53:40|720600.3|719600.3|721048.8|719048.8|721105.6|719617.4|720575|719048.8|36
1635947630000|2021-11-03 13:53:50|720494.2|719494.2|720487.3|719487.3|721012.4|719501.3|720486.9|718988.9|39
1635947640000|2021-11-03 13:54:00|720486.6|719486.6|721078.5|719078.5|721104.3|719599.2|720482.9|718955|38
1635947650000|2021-11-03 13:54:10|721076.9|719076.9|720953.8|718953.8|721079.3|719566.7|720447.3|718939|37
1635947660000|2021-11-03 13:54:20|720455|719455|720481.7|719481.7|720986|719483.7|720455|718981.2|33
1635947670000|2021-11-03 13:54:30|720481.2|719481.2|720480.4|719480.4|720981.1|719482.5|720472.5|718968.5|33
1635947680000|2021-11-03 13:54:40|720480.8|719480.8|720976.7|718976.7|720976.7|719491|720476.5|718976.7|30
1635947690000|2021-11-03 13:54:50|720979.2|718979.2|720989.8|718989.8|720996|719500.3|720459.2|718948.2|34
1635947700000|2021-11-03 13:55:00|720989.7|718989.7|720514.5|719514.5|721051.5|719552.7|720514.5|718989.7|35
1635947710000|2021-11-03 13:55:10|720515.5|719515.5|720542.5|719542.5|720552.4|719552.4|720514.6|719514.6|36
1635947720000|2021-11-03 13:55:20|720536.9|719536.9|720539.7|719539.7|721045|719557.8|720534.2|719032|36
1635947730000|2021-11-03 13:55:30|720540.9|719540.9|720471.1|719471.1|720985.7|719543|720449.3|718950.6|28
1635947740000|2021-11-03 13:55:40|720467.8|719467.8|720463.8|719463.8|720487.2|719487.2|720463|719463|33
1635947750000|2021-11-03 13:55:50|720463.1|719463.1|720486|719486|720486|719486|720457.7|719457.7|33
1635947760000|2021-11-03 13:56:00|720489|719489|720456.3|719456.3|720491.1|719491.1|720449|719449|32
1635947770000|2021-11-03 13:56:10|720449.4|719449.4|720443|719443|720951.8|719456.3|720441.6|718950.9|35
1635947780000|2021-11-03 13:56:20|720450.2|719450.2|720443|719443|720954.2|719450.2|720416.8|718943|31
1635947790000|2021-11-03 13:56:30|720446.5|719446.5|720430.6|719430.6|720938.6|719460.1|720427.6|718933.8|31
1635947800000|2021-11-03 13:56:40|720430.2|719430.2|720454.5|719454.5|720464.6|719464.6|720417.4|719417.4|35
1635947810000|2021-11-03 13:56:50|720439.8|719439.8|720446.4|719446.4|720964.2|719465.1|720428.9|718962.2|28
1635947820000|2021-11-03 13:57:00|720449.2|719449.2|720812.5|718812.5|720926.2|719449.7|720418.4|718812.5|27
1635947830000|2021-11-03 13:57:10|720797.1|718797.1|720773.7|718773.7|720797.1|719289.7|720271.5|718753.1|38
1635947840000|2021-11-03 13:57:20|720769.9|718769.9|720720.2|718720.2|720786.5|719239.3|720235|718696.3|35
1635947850000|2021-11-03 13:57:30|720722|718722|720196.9|719196.9|720722|719196.9|720196.9|718682.8|39
1635947860000|2021-11-03 13:57:40|720199.9|719199.9|720820.5|718820.5|720841.7|719204.6|720174.4|718689.1|35
1635947870000|2021-11-03 13:57:50|720822.1|718822.1|720873.2|718873.2|720891.3|719391.5|720336.4|718822.1|31
1635947880000|2021-11-03 13:58:00|720872.9|718872.9|720881.7|718881.7|720885.5|719359.5|720359.5|718846.5|24
1635947890000|2021-11-03 13:58:10|720885|718885|721081.6|719081.6|721101.3|719530.5|720434.9|718868.4|33
1635947900000|2021-11-03 13:58:20|721086.9|719086.9|721073.3|719073.3|721094.1|719094.1|721066.8|719066.8|21
1635947910000|2021-11-03 13:58:30|721096.7|719096.7|721070.2|719070.2|721096.7|719096.7|721058.5|719058.5|23
1635947920000|2021-11-03 13:58:40|721069.8|719069.8|721079.5|719079.5|721101.2|719101.2|721069.5|719069.5|21
1635947930000|2021-11-03 13:58:50|721068.6|719068.6|721087.2|719087.2|721088.7|719590.7|720590.7|719058.9|26
1635947940000|2021-11-03 13:59:00|721089.6|719089.6|721101.4|719101.4|721166.6|719662|720597.7|719084.5|35
1635947950000|2021-11-03 13:59:10|721101.8|719101.8|721141.1|719141.1|721162.7|719162.7|721101.8|719101.8|25
1635947960000|2021-11-03 13:59:20|721142.3|719142.3|721145|719145|721154.5|719154.5|721140.8|719140.8|20
1635947970000|2021-11-03 13:59:30|721143.1|719143.1|721175.1|719175.1|721185.7|719674|720661.9|719140.3|35
1635947980000|2021-11-03 13:59:40|721175|719175|721329.9|719329.9|721344.7|719344.7|721166.6|719166.6|39
1635947990000|2021-11-03 13:59:50|721329.5|719329.5|721281.5|719281.5|721366.3|719366.3|721219|719219|30
1635948000000|2021-11-03 14:00:00|721293.2|719293.2|721353.7|719353.7|721359.5|719359.5|721239.8|719239.8|38
1635948010000|2021-11-03 14:00:10|721353.1|719353.1|721433.3|719433.3|721433.3|719433.3|721350.4|719350.4|39
1635948020000|2021-11-03 14:00:20|721434.4|719434.4|721557.6|719557.6|721613.8|720108.9|720991.1|719396.7|40
1635948030000|2021-11-03 14:00:30|721555.9|719555.9|721580.4|719580.4|721638.4|719638.4|721552.8|719552.8|38
1635948040000|2021-11-03 14:00:40|721588.6|719588.6|721763|719763|721767|719767|721579.3|719579.3|40
1635948050000|2021-11-03 14:00:50|721738.1|719738.1|721700.1|719700.1|721756.9|719756.9|721679.6|719679.6|40
1635948060000|2021-11-03 14:01:00|721729.1|719729.1|721591.1|719591.1|721738.5|719738.5|721590.9|719590.9|40
1635948070000|2021-11-03 14:01:10|721596.4|719596.4|721568.4|719568.4|721647.8|719647.8|721549|719549|40
1635948080000|2021-11-03 14:01:20|721564.6|719564.6|721749.7|719749.7|721768.6|719768.6|721533.5|719533.5|39
1635948090000|2021-11-03 14:01:30|721745.2|719745.2|721785.8|719785.8|721786.8|720289.5|721289.5|719743.4|34
1635948100000|2021-11-03 14:01:40|721783.1|719783.1|721679.5|719679.5|721783.1|719783.1|721679.5|719679.5|38
1635948110000|2021-11-03 14:01:50|721671.9|719671.9|721641.9|719641.9|721684|719684|721540.6|719540.6|37
1635948120000|2021-11-03 14:02:00|721641.3|719641.3|721655.3|719655.3|721662.8|719662.8|721634.3|719634.3|37
1635948130000|2021-11-03 14:02:10|721655.4|719655.4|721593|719593|721655.4|719655.4|721568.5|719568.5|38
1635948140000|2021-11-03 14:02:20|721587|719587|721480.5|719480.5|721587.1|720071.3|721063.1|719475.7|36
1635948150000|2021-11-03 14:02:30|721483.7|719483.7|721422|719422|721483.7|719924.3|720912.5|719407.5|35
1635948160000|2021-11-03 14:02:40|721417.7|719417.7|721307.6|719307.6|721417.9|719417.9|721307.6|719307.6|40
1635948170000|2021-11-03 14:02:50|721312.5|719312.5|721399|719399|721420.9|719741.9|720741.9|719210.8|40
1635948180000|2021-11-03 14:03:00|721378.1|719378.1|720861.1|719861.1|721406.4|719927.3|720860.1|719372.7|35
1635948190000|2021-11-03 14:03:10|720860.9|719860.9|720862.9|719862.9|720863.8|719863.8|720835.6|719835.6|27
1635948200000|2021-11-03 14:03:20|720856.5|719856.5|720846.4|719846.4|721340.5|719870.7|720821.6|719328.3|34
1635948210000|2021-11-03 14:03:30|720851.3|719851.3|720859.9|719859.9|720862|719862|720843.9|719843.9|33
1635948220000|2021-11-03 14:03:40|720858.7|719858.7|720906.7|719906.7|721391.5|719911.4|720825.8|719383.1|32
1635948230000|2021-11-03 14:03:50|720904.7|719904.7|720876.4|719876.4|721369.8|719904.7|720864.2|719368.3|30
1635948240000|2021-11-03 14:04:00|720872.9|719872.9|721518.7|719518.7|721529.9|720028.4|720872.9|719404.1|38
1635948250000|2021-11-03 14:04:10|721518.6|719518.6|721586.2|719586.2|721586.2|720078.1|720961.9|719470.8|37
1635948260000|2021-11-03 14:04:20|721601.5|719601.5|721669.5|719669.5|721682.4|719682.4|721601.5|719601.5|37
1635948270000|2021-11-03 14:04:30|721661.2|719661.2|721722.4|719722.4|721791.5|720231.1|721176.7|719661.2|37
1635948280000|2021-11-03 14:04:40|721719.1|719719.1|721721.7|719721.7|721770.9|720274.8|721211.2|719719.1|36
1635948290000|2021-11-03 14:04:50|721709.7|719709.7|721796|719796|721809|720237.6|721209.8|719709.7|34
1635948300000|2021-11-03 14:05:00|721814|719814|721737.5|719737.5|721840|720293.8|721293.8|719720|39
1635948310000|2021-11-03 14:05:10|721748.2|719748.2|721861.5|719861.5|721861.7|720363.3|721242.4|719706.3|38
1635948320000|2021-11-03 14:05:20|721861.3|719861.3|721856.9|719856.9|721874|719874|721841.2|719841.2|37
1635948330000|2021-11-03 14:05:30|721857.1|719857.1|721931.7|719931.7|721931.7|720407.7|721386|719853.5|34
1635948340000|2021-11-03 14:05:40|721919.8|719919.8|721952.2|719952.2|721978.8|720473.2|721397.1|719912.5|37
1635948350000|2021-11-03 14:05:50|721958|719958|722123.4|720123.4|722168.3|720633.7|721629.2|719950.1|35
1635948360000|2021-11-03 14:06:00|722127|720127|722248.3|720248.3|722267.5|720267.5|722108.4|720108.4|35
1635948370000|2021-11-03 14:06:10|722244.5|720244.5|722286.4|720286.4|722305.6|720305.6|722220.2|720220.2|40
1635948380000|2021-11-03 14:06:20|722285.3|720285.3|721770.5|720770.5|722293.3|720770.5|721770.5|720231.6|31
1635948390000|2021-11-03 14:06:30|721766.9|720766.9|722358.8|720358.8|722382.1|720866.7|721764.6|720303|32
1635948400000|2021-11-03 14:06:40|722360.8|720360.8|722223.3|720223.3|722363.1|720363.1|722144.1|720144.1|30
1635948410000|2021-11-03 14:06:50|722222.6|720222.6|722331|720331|722335.2|720335.2|722172|720172|30
1635948420000|2021-11-03 14:07:00|722333|720333|722500.5|720500.5|722528.4|720528.4|722320.9|720320.9|37
1635948430000|2021-11-03 14:07:10|722510.2|720510.2|722536|720536|722548.2|720548.2|722473.9|720473.9|37
1635948440000|2021-11-03 14:07:20|722547|720547|722481.5|720481.5|722568|720568|722403.1|720403.1|37
1635948450000|2021-11-03 14:07:30|722491.4|720491.4|722535.4|720535.4|722548.2|720548.2|722486.8|720486.8|38
1635948460000|2021-11-03 14:07:40|722533.5|720533.5|722512.3|720512.3|722534|720534|722450.6|720450.6|36
1635948470000|2021-11-03 14:07:50|722516.8|720516.8|722515.4|720515.4|722525.2|720988.3|721988.3|720390.3|36
1635948480000|2021-11-03 14:08:00|722511.3|720511.3|722631.9|720631.9|722634.9|720634.9|722500|720500|37
1635948490000|2021-11-03 14:08:10|722625.3|720625.3|722738.4|720738.4|722742.1|721146.2|722146.2|720621.8|36
1635948500000|2021-11-03 14:08:20|722750.3|720750.3|722687.1|720687.1|722767|720767|722679.6|720679.6|31
1635948510000|2021-11-03 14:08:30|722704.6|720704.6|722657.5|720657.5|722709.3|721076.1|722076.1|720599.3|32
1635948520000|2021-11-03 14:08:40|722644.7|720644.7|722676.8|720676.8|722719.1|720719.1|722644.7|720644.7|39
1635948530000|2021-11-03 14:08:50|722677.3|720677.3|722695.3|720695.3|722701.1|720701.1|722653.5|720653.5|36
1635948540000|2021-11-03 14:09:00|722693.2|720693.2|722687.4|720687.4|722727.1|720727.1|722662.4|720662.4|39
1635948550000|2021-11-03 14:09:10|722710.3|720710.3|722347.6|721347.6|722901.2|721347.6|722347.6|720701.3|34
1635948560000|2021-11-03 14:09:20|722349.9|721349.9|722771.2|720771.2|722871.3|721349.9|722349.9|720770|32
1635948570000|2021-11-03 14:09:30|722778.1|720778.1|722795.5|720795.5|722795.9|721304.2|722256.9|720730.4|34
1635948580000|2021-11-03 14:09:40|722794.9|720794.9|722775.1|720775.1|722889.8|721392.3|722368.6|720755.8|33
1635948590000|2021-11-03 14:09:50|722773.6|720773.6|722824.7|720824.7|722829.8|721321.5|722281.4|720747.1|37
1635948600000|2021-11-03 14:10:00|722817.5|720817.5|722734.4|720734.4|722836.3|721330.3|722315.4|720734.4|38
1635948610000|2021-11-03 14:10:10|722732|720732|722724.8|720724.8|722737.7|721204.8|722204.8|720691.9|37
1635948620000|2021-11-03 14:10:20|722714.6|720714.6|722719.2|720719.2|722730.8|720730.8|722714.5|720714.5|28
1635948630000|2021-11-03 14:10:30|722719.5|720719.5|722688.8|720688.8|722736.3|721226.9|722220.9|720685.4|33
1635948640000|2021-11-03 14:10:40|722688.7|720688.7|722671.1|720671.1|722711.8|721196.6|722182.4|720668.6|32
1635948650000|2021-11-03 14:10:50|722674.7|720674.7|722699.4|720699.4|722736.2|721265.3|722184.8|720674.7|24
1635948660000|2021-11-03 14:11:00|722683.5|720683.5|722222.9|721222.9|722726.6|721222.9|722214.6|720683.5|28
1635948670000|2021-11-03 14:11:10|722221.7|721221.7|722718.7|720718.7|722730.4|721230.4|722221.7|720711.1|27
1635948680000|2021-11-03 14:11:20|722228.2|721228.2|722824.1|720824.1|722835.6|721337.3|722220.8|720719.4|34
1635948690000|2021-11-03 14:11:30|722824.6|720824.6|722777|720777|722832.1|720832.1|722777|720777|30
1635948700000|2021-11-03 14:11:40|722780|720780|722728.3|720728.3|722785.9|721245.5|722245.5|720728.3|31
1635948710000|2021-11-03 14:11:50|722721.7|720721.7|722211|721211|722723.5|721217.4|722166|720681.4|38
1635948720000|2021-11-03 14:12:00|722206.3|721206.3|722686.1|720686.1|722688.2|721206.3|722200.1|720678|32
1635948730000|2021-11-03 14:12:10|722689|720689|722153.4|721153.4|722705.3|721222|722137.1|720639.6|40
1635948740000|2021-11-03 14:12:20|722154.1|721154.1|722705.6|720705.6|722714.2|721227.5|722090.7|720579.7|33
1635948750000|2021-11-03 14:12:30|722212|721212|722270.1|721270.1|722792.8|721270.1|722176.7|720675.8|36
1635948760000|2021-11-03 14:12:40|722280|721280|722255.8|721255.8|722785.5|721293.4|722254.9|720763.4|34
1635948770000|2021-11-03 14:12:50|722758.1|720758.1|722773.8|720773.8|722773.8|721272.3|722262.1|720758.1|25
1635948780000|2021-11-03 14:13:00|722330.9|721330.9|722392.7|721392.7|722887.6|721392.7|722323.4|720793.7|34
1635948790000|2021-11-03 14:13:10|722466.6|721466.6|722745.5|720745.5|722928|721466.6|722328.3|720737.9|39
1635948800000|2021-11-03 14:13:20|722746.9|720746.9|722726|720726|722751.6|721239|722220.9|720713.1|37
1635948810000|2021-11-03 14:13:30|722724.3|720724.3|722230.2|721230.2|722791.4|721292.3|722219.1|720720.1|39
1635948820000|2021-11-03 14:13:40|722230.1|721230.1|722197.9|721197.9|722236.4|721236.4|722197.2|721197.2|29
1635948830000|2021-11-03 14:13:50|722198|721198|722635.7|720635.7|722641.9|721207.9|722149.1|720635.7|25
1635948840000|2021-11-03 14:14:00|722635.9|720635.9|722122.4|721122.4|722635.9|721153|722092.3|720512.5|31
1635948850000|2021-11-03 14:14:10|722118|721118|722582.2|720582.2|722608.5|721118|722056.6|720496.8|34
1635948860000|2021-11-03 14:14:20|722586.5|720586.5|722529.7|720529.7|722586.5|721082.5|722004.2|720502.4|38
1635948870000|2021-11-03 14:14:30|722526.5|720526.5|722631.3|720631.3|722651.2|721157.6|722014.7|720503.5|33
1635948880000|2021-11-03 14:14:40|722632.6|720632.6|722606.3|720606.3|722657.4|720657.4|722598.5|720598.5|39
1635948890000|2021-11-03 14:14:50|722104.8|721104.8|722648.5|720648.5|722655.9|721161|722104.8|720598.6|36
1635948900000|2021-11-03 14:15:00|722646.6|720646.6|722687.6|720687.6|722736|721243.6|722155.9|720643.4|33
1635948910000|2021-11-03 14:15:10|722685.9|720685.9|722743|720743|722743|720743|722673.8|720673.8|36
1635948920000|2021-11-03 14:15:20|722727.6|720727.6|722733.5|720733.5|722752.3|720752.3|722698.8|720698.8|32
1635948930000|2021-11-03 14:15:30|722734|720734|722734.8|720734.8|722749.9|720749.9|722720.6|720720.6|25
1635948940000|2021-11-03 14:15:40|722734.9|720734.9|722245.8|721245.8|722755.7|721245.9|722244.8|720733.7|27
1635948950000|2021-11-03 14:15:50|722736.9|720736.9|722748.2|720748.2|722756.8|720756.8|722725.7|720725.7|26
1635948960000|2021-11-03 14:16:00|722752.9|720752.9|722752.3|720752.3|722755.3|720755.3|722706|720706|31
1635948970000|2021-11-03 14:16:10|722744|720744|722729.6|720729.6|722749.4|720749.4|722727.5|720727.5|29
1635948980000|2021-11-03 14:16:20|722740.8|720740.8|722789.8|720789.8|722789.8|721260.1|722242.8|720729.8|33
1635948990000|2021-11-03 14:16:30|722785|720785|722765.1|720765.1|722808.4|721281.8|722278.3|720765.1|37
1635949000000|2021-11-03 14:16:40|722761.6|720761.6|722783.4|720783.4|722798.2|720798.2|722736.3|720736.3|37
1635949010000|2021-11-03 14:16:50|722784.8|720784.8|722796.1|720796.1|722796.1|720796.1|722781.3|720781.3|32
1635949020000|2021-11-03 14:17:00|722788.4|720788.4|722898.6|720898.6|722906.3|721408|722394.5|720786.6|34
1635949030000|2021-11-03 14:17:10|722901.2|720901.2|722409.8|721409.8|722901.2|721409.8|722392.3|720867.6|25
1635949040000|2021-11-03 14:17:20|722417.6|721417.6|722885.5|720885.5|722910.1|721417.6|722405.9|720883.2|38
1635949050000|2021-11-03 14:17:30|722882.1|720882.1|722765.3|720765.3|722893.6|720893.6|722740.2|720740.2|36
1635949060000|2021-11-03 14:17:40|722855.9|720855.9|722981.2|720981.2|722993.5|720993.5|722855.9|720855.9|36
1635949070000|2021-11-03 14:17:50|722984.1|720984.1|722996.1|720996.1|723000.7|721000.7|722965.6|720965.6|35
1635949080000|2021-11-03 14:18:00|723010.5|721010.5|722993.7|720993.7|723012.5|721508.5|722505.3|720985.4|33
1635949090000|2021-11-03 14:18:10|722994.1|720994.1|722936.2|720936.2|722996.6|720996.6|722923.7|720923.7|36
1635949100000|2021-11-03 14:18:20|722942.4|720942.4|723153.2|721153.2|723172.2|721677.4|722614.9|720933.7|32
1635949110000|2021-11-03 14:18:30|723156|721156|723185.4|721185.4|723251|721711.3|722621.9|721131|35
1635949120000|2021-11-03 14:18:40|723184.3|721184.3|723323.3|721323.3|723351.6|721772|722689.4|721183.5|37
1635949130000|2021-11-03 14:18:50|723321.9|721321.9|722851.4|721851.4|723358.5|721854.9|722836.3|721316.4|34
1635949140000|2021-11-03 14:19:00|722846.8|721846.8|722835.9|721835.9|723332.9|721869|722834.1|721332.9|30
1635949150000|2021-11-03 14:19:10|722829.7|721829.7|723177.3|721177.3|723332|721846.4|722829.5|721168.4|37
1635949160000|2021-11-03 14:19:20|723167.2|721167.2|723203.7|721203.7|723244.5|721244.5|723118.1|721118.1|35
1635949170000|2021-11-03 14:19:30|723220.5|721220.5|723185.9|721185.9|723220.5|721653.5|722653.5|721144.2|35
1635949180000|2021-11-03 14:19:40|723195.7|721195.7|723190.6|721190.6|723195.7|721195.7|723172.1|721172.1|33
1635949190000|2021-11-03 14:19:50|723178|721178|723257.5|721257.5|723257.5|721257.5|723168.8|721168.8|36
1635949200000|2021-11-03 14:20:00|723254.3|721254.3|723243.1|721243.1|723297.2|721297.2|723243.1|721243.1|38
1635949210000|2021-11-03 14:20:10|723243.3|721243.3|723213.3|721213.3|723243.3|721726.3|722726.3|721198|35
1635949220000|2021-11-03 14:20:20|723212.5|721212.5|723162.9|721162.9|723215.5|721215.5|723157.4|721157.4|32
1635949230000|2021-11-03 14:20:30|723164.1|721164.1|723141|721141|723177.8|721177.8|723141|721141|29
1635949240000|2021-11-03 14:20:40|723140.9|721140.9|723174.4|721174.4|723218.5|721709.6|722709.6|721136.9|32
1635949250000|2021-11-03 14:20:50|723175|721175|723168.6|721168.6|723191.6|721191.6|723075.7|721075.7|30
1635949260000|2021-11-03 14:21:00|723166.6|721166.6|723183.7|721183.7|723187.3|721649.9|722649.9|721153.1|31
1635949270000|2021-11-03 14:21:10|723163.3|721163.3|722636.1|721636.1|723163.3|721641|722624.3|721131.8|36
1635949280000|2021-11-03 14:21:20|722630.4|721630.4|723140.4|721140.4|723140.5|721638.8|722630.4|721129.9|26
1635949290000|2021-11-03 14:21:30|723140.9|721140.9|723275.8|721275.8|723289.2|721785.9|722767.1|721138.6|32
1635949300000|2021-11-03 14:21:40|723271.8|721271.8|722818.1|721818.1|723309.6|721818.1|722773.3|721218.6|37
1635949310000|2021-11-03 14:21:50|722836.9|721836.9|723245.2|721245.2|723325.6|721836.9|722764.1|721244.8|33
1635949320000|2021-11-03 14:22:00|723246.8|721246.8|723236.4|721236.4|723259.6|721745|722721.7|721221.3|32
1635949330000|2021-11-03 14:22:10|723238.5|721238.5|723234.7|721234.7|723251.9|721737.6|722732.6|721216|31
1635949340000|2021-11-03 14:22:20|723238.6|721238.6|723228.5|721228.5|723259.8|721775.2|722729.4|721227.5|37
1635949350000|2021-11-03 14:22:30|722703.5|721703.5|722911.2|720911.2|723029.6|721732.5|722415.3|720910.6|34
1635949360000|2021-11-03 14:22:40|722911.9|720911.9|722911.5|720911.5|722930.1|721410|722373.6|720887.8|36
1635949370000|2021-11-03 14:22:50|722912.2|720912.2|722406.5|721406.5|722913.1|721406.5|722380.7|720889.1|31
1635949380000|2021-11-03 14:23:00|722398.7|721398.7|722452.6|721452.6|722959.8|721476.4|722395.6|720899.9|32
1635949390000|2021-11-03 14:23:10|722453|721453|722955.3|720955.3|722964.8|721471.2|722453|720952.9|26
1635949400000|2021-11-03 14:23:20|722954.8|720954.8|722418.1|721418.1|722965.5|721466.4|722406.7|720951.6|30
1635949410000|2021-11-03 14:23:30|722419.9|721419.9|722449.8|721449.8|722999.5|721501.3|722416.7|720963.3|36
1635949420000|2021-11-03 14:23:40|722460|721460|722926.2|720926.2|722950.6|721466|722448.7|720916.2|31
1635949430000|2021-11-03 14:23:50|722930.7|720930.7|722411.8|721411.8|722947.6|721465.9|722411.1|720930.7|27
1635949440000|2021-11-03 14:24:00|722915.8|720915.8|722852.1|720852.1|722915.8|721429.6|722369.1|720851|28
1635949450000|2021-11-03 14:24:10|722854.5|720854.5|722746.8|720746.8|722862.5|721275.4|722244.9|720746.8|38
1635949460000|2021-11-03 14:24:20|722773.3|720773.3|722153.5|721153.5|722773.3|721293.1|722148.5|720773.3|34
1635949470000|2021-11-03 14:24:30|722156.1|721156.1|722153.7|721153.7|722654.9|721160.6|722145|720653.5|33
1635949480000|2021-11-03 14:24:40|722160.6|721160.6|722221.8|721221.8|722745.6|721252.8|722154.1|720717.3|39
1635949490000|2021-11-03 14:24:50|722213.9|721213.9|722672.3|720672.3|722711.5|721227.5|722172.6|720664.5|36
1635949500000|2021-11-03 14:25:00|722184|721184|722627.4|720627.4|722684.8|721184|722124.7|720608|39
1635949510000|2021-11-03 14:25:10|722629.3|720629.3|722085.8|721085.8|722635.3|721091.6|722069.5|720569.2|38
1635949520000|2021-11-03 14:25:20|722575.6|720575.6|722552.3|720552.3|722603.1|721131|722098.4|720552.3|40
1635949530000|2021-11-03 14:25:30|722567.7|720567.7|722066.4|721066.4|722584.1|721093|722043.7|720520.1|40
1635949540000|2021-11-03 14:25:40|722060.5|721060.5|722056.9|721056.9|722559|721087.6|722056.9|720559|39
1635949550000|2021-11-03 14:25:50|722063.2|721063.2|722050.7|721050.7|722551.4|721076.1|722039.3|720538.9|37
1635949560000|2021-11-03 14:26:00|722000.4|721000.4|722516.1|720516.1|722516.1|721015.4|721962.1|720464.5|39
1635949570000|2021-11-03 14:26:10|722019.1|721019.1|722037.7|721037.7|722528.1|721046.6|722019.1|720528.1|33
1635949580000|2021-11-03 14:26:20|722035.5|721035.5|722015.3|721015.3|722035.5|721035.5|722013.7|721013.7|31
1635949590000|2021-11-03 14:26:30|722025.1|721025.1|721958.5|720958.5|722513.8|721028.4|721933.2|720484.7|35
1635949600000|2021-11-03 14:26:40|722457|720457|722382.8|720382.8|722457|720973.5|721856.5|720354.5|38
1635949610000|2021-11-03 14:26:50|722382.5|720382.5|721930.3|720930.3|722441.4|720952|721894.1|720379.2|36
1635949620000|2021-11-03 14:27:00|722400.1|720400.1|722419.7|720419.7|722421.7|720912.9|721895.1|720380.5|37
1635949630000|2021-11-03 14:27:10|722415.4|720415.4|722459.3|720459.3|722463.7|720958.6|721958.4|720415.4|25
1635949640000|2021-11-03 14:27:20|722459.4|720459.4|722455.8|720455.8|722461.6|720461.6|722453|720453|22
1635949650000|2021-11-03 14:27:30|722456.5|720456.5|722097.4|721097.4|722618.5|721097.4|722061|720455.3|39
1635949660000|2021-11-03 14:27:40|722590.8|720590.8|722012.1|721012.1|722593.9|721093.6|721994.4|720500.1|38
1635949670000|2021-11-03 14:27:50|722010.8|721010.8|722526.2|720526.2|722535.8|721053|721997.4|720511.2|33
1635949680000|2021-11-03 14:28:00|722529.5|720529.5|722533|720533|722563.2|721039|722009.8|720512.7|37
1635949690000|2021-11-03 14:28:10|722018.1|721018.1|722518.8|720518.8|722567.4|721018.1|721988.3|720485.9|33
1635949700000|2021-11-03 14:28:20|722521.6|720521.6|722506.6|720506.6|722539.5|721019.2|722005.9|720506|32
1635949710000|2021-11-03 14:28:30|722528.3|720528.3|722516.9|720516.9|722535.2|720535.2|722491.4|720491.4|29
1635949720000|2021-11-03 14:28:40|722526.5|720526.5|722512.5|720512.5|722542.8|720542.8|722510.7|720510.7|30
1635949730000|2021-11-03 14:28:50|722512.9|720512.9|722030.2|721030.2|722538.1|721030.2|722030.2|720505.4|20
1635949740000|2021-11-03 14:29:00|722501.2|720501.2|722011.8|721011.8|722541.9|721012.9|721997.4|720500.6|36
1635949750000|2021-11-03 14:29:10|722042.7|721042.7|722454.2|720454.2|722582.5|721042.7|722000.1|720430.7|35
1635949760000|2021-11-03 14:29:20|722437.6|720437.6|722372.4|720372.4|722437.6|720912|721911.4|720372.4|24
1635949770000|2021-11-03 14:29:30|722392.3|720392.3|722433.8|720433.8|722469.6|720893|721879.8|720368.7|34
1635949780000|2021-11-03 14:29:40|722434.9|720434.9|722435.5|720435.5|722469.1|720469.1|722422.1|720422.1|29
1635949790000|2021-11-03 14:29:50|722448.4|720448.4|722231.9|720231.9|722459.2|720459.2|721956.7|719956.7|32
1635949800000|2021-11-03 14:30:00|722120.9|720120.9|722467.3|720467.3|722502.2|720502.2|722120.9|720120.9|38
1635949810000|2021-11-03 14:30:10|722485.6|720485.6|722483.1|720483.1|722564.4|720564.4|722448|720448|39
1635949820000|2021-11-03 14:30:20|722449.8|720449.8|722462.3|720462.3|722509.7|720509.7|722449.8|720449.8|37
1635949830000|2021-11-03 14:30:30|722468.4|720468.4|722326.8|720326.8|722468.4|720468.4|722324.1|720324.1|39
1635949840000|2021-11-03 14:30:40|722327.1|720327.1|722316.5|720316.5|722366.6|720366.6|722292.4|720292.4|40
1635949850000|2021-11-03 14:30:50|722312.2|720312.2|722384.9|720384.9|722413|720413|722311.8|720311.8|37
1635949860000|2021-11-03 14:31:00|722381.3|720381.3|722395.1|720395.1|722414|720414|722373.8|720373.8|37
1635949870000|2021-11-03 14:31:10|722402.7|720402.7|722355|720355|722418.2|720418.2|722355|720355|39
1635949880000|2021-11-03 14:31:20|722361.1|720361.1|722253.3|720253.3|722361.1|720759.7|721750.2|720246.6|37
1635949890000|2021-11-03 14:31:30|722250|720250|722244.9|720244.9|722271.7|720755.8|721749.5|720232|36
1635949900000|2021-11-03 14:31:40|722242.4|720242.4|722279.3|720279.3|722282.8|720282.8|722237.7|720237.7|39
1635949910000|2021-11-03 14:31:50|722259.9|720259.9|721794.7|720794.7|722298.7|720798.2|721789.2|720259.8|36
1635949920000|2021-11-03 14:32:00|721795.9|720795.9|722299.5|720299.5|722321.8|720801.8|721794.2|720299.5|38
1635949930000|2021-11-03 14:32:10|722312.8|720312.8|722444.5|720444.5|722534.2|721024.8|722024.8|720288|38
1635949940000|2021-11-03 14:32:20|722446.1|720446.1|721917.7|720917.7|722452.2|720962.7|721902.5|720417.2|37
1635949950000|2021-11-03 14:32:30|722417.1|720417.1|722413.4|720413.4|722449.8|720928.9|721912|720413.4|35
1635949960000|2021-11-03 14:32:40|722423.3|720423.3|722272.7|720272.7|722433|720921.4|721891.2|720271.7|36
1635949970000|2021-11-03 14:32:50|722272.9|720272.9|722283.7|720283.7|722306.9|720800|721744.3|720257.1|37
1635949980000|2021-11-03 14:33:00|721798.2|720798.2|722272.1|720272.1|722297.9|720798.2|721745.5|720225.9|39
1635949990000|2021-11-03 14:33:10|722294.6|720294.6|722323.5|720323.5|722395.3|720395.3|722282|720282|35
1635950000000|2021-11-03 14:33:20|722329.6|720329.6|722323.4|720323.4|722338.4|720824.9|721819.4|720315.1|39
1635950010000|2021-11-03 14:33:30|722328.7|720328.7|722410.4|720410.4|722441.3|720938.7|721779.3|720284.1|35
1635950020000|2021-11-03 14:33:40|722392.1|720392.1|722398.9|720398.9|722400.9|720400.9|722359.1|720359.1|34
1635950030000|2021-11-03 14:33:50|722376.7|720376.7|722431.1|720431.1|722461|720461|722376.7|720376.7|38
1635950040000|2021-11-03 14:34:00|722431.7|720431.7|722281|720281|722431.7|720876.4|721781.3|720278.2|38
1635950050000|2021-11-03 14:34:10|722284.3|720284.3|721736.3|720736.3|722291.8|720791.4|721736.3|720219.5|36
1635950060000|2021-11-03 14:34:20|722252|720252|722292.3|720292.3|722368.3|720774.7|721774.7|720250.9|39
1635950070000|2021-11-03 14:34:30|722292.6|720292.6|722262.4|720262.4|722304.7|720304.7|722262.4|720262.4|38
1635950080000|2021-11-03 14:34:40|722264.8|720264.8|722282.6|720282.6|722283.3|720753.3|721751.9|720245.7|35
1635950090000|2021-11-03 14:34:50|722282|720282|721705.7|720705.7|722286.7|720765.3|721703.6|720243.7|35
1635950100000|2021-11-03 14:35:00|721704.5|720704.5|721633.2|720633.2|722198.1|720708.1|721624.7|720151.5|37
1635950110000|2021-11-03 14:35:10|721625.9|720625.9|722133.5|720133.5|722158.5|720631.8|721526.6|720117.3|28
1635950120000|2021-11-03 14:35:20|722130.6|720130.6|722454.8|720454.8|722459.2|720829.8|721671.9|720130.6|39
1635950130000|2021-11-03 14:35:30|722474.4|720474.4|722542.3|720542.3|722542.3|720542.3|722436.4|720436.4|40
1635950140000|2021-11-03 14:35:40|722542.7|720542.7|722523.9|720523.9|722568|721023.7|721987.5|720481.7|40
1635950150000|2021-11-03 14:35:50|722530.3|720530.3|722529.5|720529.5|722556.9|720556.9|722525.8|720525.8|34
1635950160000|2021-11-03 14:36:00|722542.3|720542.3|721992.8|720992.8|722542.3|721024.4|721984.2|720499.5|37
1635950170000|2021-11-03 14:36:10|722014|721014|722506.8|720506.8|722510.9|721014|721951|720392.7|37
1635950180000|2021-11-03 14:36:20|722513.7|720513.7|722349.9|720349.9|722540.2|720540.2|722325.6|720325.6|39
1635950190000|2021-11-03 14:36:30|722350.8|720350.8|722344.8|720344.8|722365.7|720365.7|722318.6|720318.6|39
1635950200000|2021-11-03 14:36:40|722330|720330|722348.6|720348.6|722383.5|720383.5|722241.7|720241.7|40
1635950210000|2021-11-03 14:36:50|722349.1|720349.1|722152.8|720152.8|722360.4|720360.4|722149.4|720149.4|38
1635950220000|2021-11-03 14:37:00|722131.8|720131.8|721630.7|720630.7|722156.2|720656.9|721630.7|720128.1|32
1635950230000|2021-11-03 14:37:10|722153.8|720153.8|722144.2|720144.2|722153.8|720653.8|721653.8|720133.4|28
1635950240000|2021-11-03 14:37:20|722156.1|720156.1|722127.4|720127.4|722167.4|720663|721634|720127.4|35
1635950250000|2021-11-03 14:37:30|722128.1|720128.1|721641.5|720641.5|722156.1|720660.2|721633.4|720108.4|31
1635950260000|2021-11-03 14:37:40|721639.2|720639.2|722130.7|720130.7|722153.9|720663.1|721629.7|720130|30
1635950270000|2021-11-03 14:37:50|722131.3|720131.3|722063.7|720063.7|722237.9|720714|721604.9|720057.6|38
1635950280000|2021-11-03 14:38:00|722064.6|720064.6|722132.5|720132.5|722134|720593.1|721593.1|720064.6|38
1635950290000|2021-11-03 14:38:10|722132.9|720132.9|722231.9|720231.9|722350.2|720787.7|721743.4|720117.6|37
1635950300000|2021-11-03 14:38:20|722232.6|720232.6|722219.3|720219.3|722295.6|720775.1|721775.1|720164.6|35
1635950310000|2021-11-03 14:38:30|722216.6|720216.6|721664.6|720664.6|722257.1|720744.9|721660.6|720125.1|38
1635950320000|2021-11-03 14:38:40|722147|720147|722125|720125|722147|720639.2|721629.5|720120.7|33
1635950330000|2021-11-03 14:38:50|721635.3|720635.3|722137.6|720137.6|722159.9|720664|721635.3|720120.1|36
1635950340000|2021-11-03 14:39:00|722143|720143|722137.4|720137.4|722146.3|720146.3|722118.4|720118.4|29
1635950350000|2021-11-03 14:39:10|722124.2|720124.2|721957.2|719957.2|722144.9|720600.9|721600.9|719887.8|34
1635950360000|2021-11-03 14:39:20|721951.2|719951.2|721901.1|719901.1|721951.2|719951.2|721892.8|719892.8|40
1635950370000|2021-11-03 14:39:30|721898.6|719898.6|721876.1|719876.1|721902.9|719902.9|721846.5|719846.5|36
1635950380000|2021-11-03 14:39:40|721886.2|719886.2|721887.9|719887.9|721897.2|719897.2|721835.2|719835.2|37
1635950390000|2021-11-03 14:39:50|721916|719916|721892.2|719892.2|721943.4|719943.4|721871.3|719871.3|37
1635950400000|2021-11-03 14:40:00|721919.3|719919.3|721895.8|719895.8|721951.3|720446.9|721446.9|719872.8|37
1635950410000|2021-11-03 14:40:10|721892.9|719892.9|721868|719868|721892.9|719892.9|721852.2|719852.2|35
1635950420000|2021-11-03 14:40:20|721867.9|719867.9|721883.1|719883.1|721907.4|720394.2|721394.2|719867.9|35
1635950430000|2021-11-03 14:40:30|721903.8|719903.8|721880.4|719880.4|721923.5|719923.5|721877|719877|32
1635950440000|2021-11-03 14:40:40|721881.2|719881.2|721858.3|719858.3|721895.5|719895.5|721857.3|719857.3|36
1635950450000|2021-11-03 14:40:50|721856.8|719856.8|721867.1|719867.1|721885.3|719885.3|721853.8|719853.8|37
1635950460000|2021-11-03 14:41:00|721866|719866|721870.8|719870.8|721884.7|720383.7|721373.7|719858.6|32
1635950470000|2021-11-03 14:41:10|721880.4|719880.4|721786.4|719786.4|721890.5|719890.5|721738|719738|36
1635950480000|2021-11-03 14:41:20|721785.5|719785.5|721789.8|719789.8|721793.3|719793.3|721770.3|719770.3|34
1635950490000|2021-11-03 14:41:30|721788|719788|721836.1|719836.1|721842.3|720295.4|721295.4|719771.2|37
1635950500000|2021-11-03 14:41:40|721835.4|719835.4|721837.3|719837.3|721845.9|719845.9|721816.2|719816.2|26
1635950510000|2021-11-03 14:41:50|721837.8|719837.8|721951.1|719951.1|721951.1|720423.5|721423.5|719812.9|32
1635950520000|2021-11-03 14:42:00|721948.2|719948.2|721938.7|719938.7|721960.3|719960.3|721918.7|719918.7|28
1635950530000|2021-11-03 14:42:10|721937.8|719937.8|721914.9|719914.9|721946.2|719946.2|721914.9|719914.9|26
1635950540000|2021-11-03 14:42:20|721922.5|719922.5|721785|719785|721945|719945|721766.7|719766.7|35
1635950550000|2021-11-03 14:42:30|721783.3|719783.3|721778.6|719778.6|721787.9|719787.9|721773.6|719773.6|34
1635950560000|2021-11-03 14:42:40|721778|719778|721743.6|719743.6|721778|719778|721730|719730|37
1635950570000|2021-11-03 14:42:50|721740.9|719740.9|721869.1|719869.1|721869.1|719869.1|721737.2|719737.2|35
1635950580000|2021-11-03 14:43:00|721851.8|719851.8|721797.9|719797.9|721867.4|719867.4|721765.9|719765.9|38
1635950590000|2021-11-03 14:43:10|721803.1|719803.1|721659.6|719659.6|721803.1|719803.1|721631.8|719631.8|35
1635950600000|2021-11-03 14:43:20|721633|719633|721552.1|719552.1|721664.4|719664.4|721541|719541|39
1635950610000|2021-11-03 14:43:30|721545.8|719545.8|721348.1|719348.1|721550.7|719550.7|721348.1|719348.1|39
1635950620000|2021-11-03 14:43:40|721275.4|719275.4|721329|719329|721387|719387|721221.8|719221.8|39
1635950630000|2021-11-03 14:43:50|721342.5|719342.5|721333.3|719333.3|721356.3|719356.3|721325.5|719325.5|33
1635950640000|2021-11-03 14:44:00|721345.5|719345.5|721362.3|719362.3|721368.5|719368.5|721169.2|719169.2|38
1635950650000|2021-11-03 14:44:10|721373.3|719373.3|720961.2|719961.2|721462.3|719961.2|720961.2|719365.2|38
1635950660000|2021-11-03 14:44:20|721453.6|719453.6|721423.5|719423.5|721471.9|719471.9|721412.6|719412.6|33
1635950670000|2021-11-03 14:44:30|721423.2|719423.2|721604.1|719604.1|721607.3|719607.3|721379.2|719379.2|39
1635950680000|2021-11-03 14:44:40|721603|719603|721602.6|719602.6|721624.2|719624.2|721595.6|719595.6|32
1635950690000|2021-11-03 14:44:50|721607.5|719607.5|721534.2|719534.2|721613.3|719613.3|721518.5|719518.5|29
1635950700000|2021-11-03 14:45:00|721533.7|719533.7|721855.7|719855.7|721855.7|719855.7|721529.5|719529.5|30
1635950710000|2021-11-03 14:45:10|721868.2|719868.2|721809.1|719809.1|721875|719875|721796.2|719796.2|36
1635950720000|2021-11-03 14:45:20|721808.4|719808.4|721776.9|719776.9|721810.5|719810.5|721762.5|719762.5|28
1635950730000|2021-11-03 14:45:30|721782.2|719782.2|721737.6|719737.6|721787.7|719787.7|721715|719715|37
1635950740000|2021-11-03 14:45:40|721754.9|719754.9|721808.3|719808.3|721810.4|719810.4|721747.7|719747.7|34
1635950750000|2021-11-03 14:45:50|721865.4|719865.4|721940.4|719940.4|721950.8|719950.8|721865.4|719865.4|40
1635950760000|2021-11-03 14:46:00|721937.4|719937.4|721925.8|719925.8|721971|719971|721925.8|719925.8|34
1635950770000|2021-11-03 14:46:10|721911.5|719911.5|721854.7|719854.7|721911.5|719911.5|721850.4|719850.4|28
1635950780000|2021-11-03 14:46:20|721848.4|719848.4|721742|719742|721861.1|719861.1|721732.9|719732.9|39
1635950790000|2021-11-03 14:46:30|721740|719740|721689.8|719689.8|721781.2|719781.2|721689.7|719689.7|37
1635950800000|2021-11-03 14:46:40|721690.4|719690.4|721824|719824|721824|719824|721690.4|719690.4|28
1635950810000|2021-11-03 14:46:50|721820|719820|721769.4|719769.4|721837.5|719837.5|721767.5|719767.5|31
1635950820000|2021-11-03 14:47:00|721768.4|719768.4|721777.8|719777.8|721793.6|719793.6|721757.1|719757.1|31
1635950830000|2021-11-03 14:47:10|721779|719779|721703.2|719703.2|721832.5|719832.5|721703.2|719703.2|29
1635950840000|2021-11-03 14:47:20|721705.6|719705.6|721695.2|719695.2|721717.3|720213.5|721213.5|719682.8|32
1635950850000|2021-11-03 14:47:30|721214.1|720214.1|721653.6|719653.6|721695.9|720214.1|721214.1|719649.1|29
1635950860000|2021-11-03 14:47:40|721656|719656|721635.6|719635.6|721697.3|720185.9|721177.5|719628.3|36
1635950870000|2021-11-03 14:47:50|721635.7|719635.7|721630.4|719630.4|721643.6|719643.6|721621.6|719621.6|24
1635950880000|2021-11-03 14:48:00|721630.2|719630.2|721581.5|719581.5|721630.8|719630.8|721581.5|719581.5|31
1635950890000|2021-11-03 14:48:10|721582.5|719582.5|721603.1|719603.1|721604.6|719604.6|721582.5|719582.5|19
1635950900000|2021-11-03 14:48:20|721602.4|719602.4|721644.5|719644.5|721661.3|719661.3|721602.4|719602.4|22
1635950910000|2021-11-03 14:48:30|721641.3|719641.3|721158.3|720158.3|721664.4|720163.2|721158.3|719637.5|25
1635950920000|2021-11-03 14:48:40|721157.4|720157.4|721656|719656|721661.2|720157.4|721157.4|719654.5|21
1635950930000|2021-11-03 14:48:50|721657.6|719657.6|721179.3|720179.3|721668.5|720179.3|721179.3|719655.6|19
1635950940000|2021-11-03 14:49:00|721620.6|719620.6|721609.8|719609.8|721631.9|720138.4|721132.4|719603.7|24
1635950950000|2021-11-03 14:49:10|721607.1|719607.1|721594.2|719594.2|721615.5|719615.5|721582.1|719582.1|29
1635950960000|2021-11-03 14:49:20|721593.8|719593.8|721594.1|719594.1|721608.3|719608.3|721593.8|719593.8|16
1635950970000|2021-11-03 14:49:30|721594.7|719594.7|721862.8|719862.8|721948.3|720283.9|721283.9|719594.5|32
1635950980000|2021-11-03 14:49:40|721855|719855|721828.5|719828.5|721869.2|719869.2|721828|719828|28
1635950990000|2021-11-03 14:49:50|721827.6|719827.6|721764.7|719764.7|721828.4|719828.4|721760.8|719760.8|27
1635951000000|2021-11-03 14:50:00|721759.8|719759.8|721786.8|719786.8|721786.8|719786.8|721711.8|719711.8|36
1635951010000|2021-11-03 14:50:10|721781.3|719781.3|721760.4|719760.4|721797.9|719797.9|721757.2|719757.2|33
1635951020000|2021-11-03 14:50:20|721758.4|719758.4|721837.8|719837.8|721851.1|719851.1|721758.4|719758.4|35
1635951030000|2021-11-03 14:50:30|721850.2|719850.2|721752.9|719752.9|721858.7|719858.7|721752.9|719752.9|38
1635951040000|2021-11-03 14:50:40|721768.4|719768.4|721824.7|719824.7|721826.6|719826.6|721751.3|719751.3|32
1635951050000|2021-11-03 14:50:50|721810.3|719810.3|721840.1|719840.1|721848|719848|721810.3|719810.3|36
1635951060000|2021-11-03 14:51:00|721839.8|719839.8|721752.6|719752.6|721839.8|719839.8|721714.3|719714.3|37
1635951070000|2021-11-03 14:51:10|721755.8|719755.8|721719.2|719719.2|721767.8|719767.8|721706.6|719706.6|38
1635951080000|2021-11-03 14:51:20|721719.3|719719.3|721706.9|719706.9|721850.4|719850.4|721694.7|719694.7|36
1635951090000|2021-11-03 14:51:30|721708.7|719708.7|721708.7|719708.7|721730.3|719730.3|721647.3|719647.3|33
1635951100000|2021-11-03 14:51:40|721724.1|719724.1|721738.1|719738.1|721747.7|720220.5|721220.5|719717.6|27
1635951110000|2021-11-03 14:51:50|721736.4|719736.4|721749.8|719749.8|721759.3|720257.5|721245.5|719736.4|24
1635951120000|2021-11-03 14:52:00|721760.9|719760.9|721745.5|719745.5|721763.9|719763.9|721742.7|719742.7|27
1635951130000|2021-11-03 14:52:10|721743.8|719743.8|721787.5|719787.5|721787.5|719787.5|721725.9|719725.9|26
1635951140000|2021-11-03 14:52:20|721786.8|719786.8|721815|719815|721815|719815|721783.7|719783.7|27
1635951150000|2021-11-03 14:52:30|721810.3|719810.3|721897.8|719897.8|721914.2|720356.6|721356.6|719792.5|34
1635951160000|2021-11-03 14:52:40|721905.6|719905.6|721910.7|719910.7|721910.7|720426.2|721402.8|719899.4|25
1635951170000|2021-11-03 14:52:50|721907.5|719907.5|721954.7|719954.7|721984.9|720460.3|721460.3|719900.1|37
1635951180000|2021-11-03 14:53:00|721965.6|719965.6|721956.6|719956.6|721970.9|720471.3|721449.7|719946.6|33
1635951190000|2021-11-03 14:53:10|721959.5|719959.5|721560.4|720560.4|722054.1|720563.7|721544.4|719949.6|29
1635951200000|2021-11-03 14:53:20|721568.9|720568.9|721562|720562|722067.1|720575.5|721548|720053.3|34
1635951210000|2021-11-03 14:53:30|721561.4|720561.4|722189.8|720189.8|722189.8|720561.4|721549.4|720038.4|27
1635951220000|2021-11-03 14:53:40|722182.4|720182.4|722198.7|720198.7|722210.6|720672.3|721672.3|720124.2|37
1635951230000|2021-11-03 14:53:50|722198.2|720198.2|722183.1|720183.1|722210.7|720210.7|722162.5|720162.5|30
1635951240000|2021-11-03 14:54:00|722183.5|720183.5|722196.3|720196.3|722213.5|720213.5|722171.4|720171.4|21
1635951250000|2021-11-03 14:54:10|722196.2|720196.2|722114.5|720114.5|722236.2|720236.2|722114.5|720114.5|29
1635951260000|2021-11-03 14:54:20|722107.2|720107.2|722070.8|720070.8|722107.2|720581.8|721569.7|720059.8|26
1635951270000|2021-11-03 14:54:30|722059.8|720059.8|722057.5|720057.5|722059.8|720550.8|721521.8|719978.6|35
1635951280000|2021-11-03 14:54:40|722076.3|720076.3|722084.2|720084.2|722118.9|720604.5|721588|720058.7|31
1635951290000|2021-11-03 14:54:50|722084.9|720084.9|722071.5|720071.5|722101.1|720101.1|722071.5|720071.5|14
1635951300000|2021-11-03 14:55:00|722077.7|720077.7|722041.7|720041.7|722116.3|720634|721629|720041.7|30
1635951310000|2021-11-03 14:55:10|722049|720049|722044.8|720044.8|722076.2|720558.6|721556|720044.8|29
1635951320000|2021-11-03 14:55:20|721547.4|720547.4|722068.1|720068.1|722078.8|720547.4|721479|719988.7|32
1635951330000|2021-11-03 14:55:30|722071.2|720071.2|722128.7|720128.7|722143.4|720143.4|722067.7|720067.7|27
1635951340000|2021-11-03 14:55:40|722130.4|720130.4|722161.5|720161.5|722161.5|720161.5|722130.4|720130.4|21
1635951350000|2021-11-03 14:55:50|722140.2|720140.2|722140.8|720140.8|722174.7|720660.5|721659.5|720137.9|23
1635951360000|2021-11-03 14:56:00|722137.4|720137.4|722142.7|720142.7|722154|720652|721625.5|720114.9|34
1635951370000|2021-11-03 14:56:10|722155.2|720155.2|722124.9|720124.9|722185.5|720658.7|721615.9|720109.4|34
1635951380000|2021-11-03 14:56:20|722121.5|720121.5|722132.5|720132.5|722189.6|720189.6|722121.5|720121.5|37
1635951390000|2021-11-03 14:56:30|722136.3|720136.3|721539.6|720539.6|722136.3|720548.8|721536.3|720030.8|33
1635951400000|2021-11-03 14:56:40|721552.8|720552.8|722092.3|720092.3|722103.4|720593|721543.1|720050.8|33
1635951410000|2021-11-03 14:56:50|721597.9|720597.9|722098.7|720098.7|722101.5|720601.3|721565.5|720075.5|36
1635951420000|2021-11-03 14:57:00|722085.3|720085.3|721585|720585|722102.9|720585|721530.3|720052|30
1635951430000|2021-11-03 14:57:10|721590.9|720590.9|722226.5|720226.5|722247|720658.7|721532.3|720045.6|27
1635951440000|2021-11-03 14:57:20|722241.1|720241.1|722239.2|720239.2|722242|720242|722223.1|720223.1|21
1635951450000|2021-11-03 14:57:30|722252.2|720252.2|722336.8|720336.8|722349.4|720802.9|721736.1|720229.1|29
1635951460000|2021-11-03 14:57:40|722335.3|720335.3|721790.9|720790.9|722335.7|720810.2|721781.6|720335.3|30
1635951470000|2021-11-03 14:57:50|721790.5|720790.5|722251.7|720251.7|722260.1|720790.5|721753.3|720251.7|24
1635951480000|2021-11-03 14:58:00|722262.5|720262.5|722283.9|720283.9|722297.8|720297.8|722251.5|720251.5|25
1635951490000|2021-11-03 14:58:10|722284.4|720284.4|722349.3|720349.3|722377.4|720849.8|721815.9|720283.9|31
1635951500000|2021-11-03 14:58:20|722347.5|720347.5|721950.3|720950.3|722454.7|720967.4|721877.8|720346.4|31
1635951510000|2021-11-03 14:58:30|721947.6|720947.6|721979.8|720979.8|721994.4|720994.4|721943.4|720943.4|29
1635951520000|2021-11-03 14:58:40|721981|720981|721987.2|720987.2|721989.1|720989.1|721967.5|720967.5|27
1635951530000|2021-11-03 14:58:50|721977.9|720977.9|721945.7|720945.7|721984.5|720984.5|721941.9|720941.9|31
1635951540000|2021-11-03 14:59:00|721942.8|720942.8|722447.5|720447.5|722460.1|720966.7|721941.4|720447.5|26
1635951550000|2021-11-03 14:59:10|722449.2|720449.2|722443.5|720443.5|722458.1|720458.1|722436.3|720436.3|25
1635951560000|2021-11-03 14:59:20|722440.8|720440.8|722440.5|720440.5|722443.7|720443.7|722439.5|720439.5|23
1635951570000|2021-11-03 14:59:30|722440.4|720440.4|722484|720484|722489.7|720489.7|722439.9|720439.9|30
1635951580000|2021-11-03 14:59:40|722496.1|720496.1|722482.5|720482.5|722496.1|720496.1|722478.4|720478.4|20
1635951590000|2021-11-03 14:59:50|722483.7|720483.7|722448|720448|722494.5|720494.5|722437.8|720437.8|24
1635951600000|2021-11-03 15:00:00|722446.7|720446.7|722403.2|720403.2|722446.7|720446.7|722401.9|720401.9|36
1635951610000|2021-11-03 15:00:10|722420.2|720420.2|721983.8|720983.8|722499|720989.2|721967.2|720420.2|34
1635951620000|2021-11-03 15:00:20|721976.4|720976.4|722355.7|720355.7|722369.8|720989.2|721857.5|720350.5|28
1635951630000|2021-11-03 15:00:30|722358.2|720358.2|721874.2|720874.2|722367|720890|721839.2|720335.5|34
1635951640000|2021-11-03 15:00:40|721880.1|720880.1|721876.8|720876.8|721893.1|720893.1|721876|720876|23
1635951650000|2021-11-03 15:00:50|721876.7|720876.7|721877.5|720877.5|722376.6|720878.7|721868.4|720339.9|30
1635951660000|2021-11-03 15:01:00|722387|720387|722374.1|720374.1|722387|720926.5|721881|720369.5|30
1635951670000|2021-11-03 15:01:10|722373.8|720373.8|721886.8|720886.8|722374.8|720900.5|721882.5|720371.6|16
1635951680000|2021-11-03 15:01:20|721883.5|720883.5|721911.9|720911.9|722386.7|720948|721881.6|720376.3|31
1635951690000|2021-11-03 15:01:30|721916.1|720916.1|721898.5|720898.5|722433.9|720933.5|721898.5|720433.9|33
1635951700000|2021-11-03 15:01:40|721892|720892|721922|720922|722473.9|720922|721877.7|720371.8|32
1635951710000|2021-11-03 15:01:50|721932|720932|722426.8|720426.8|722449.9|720942.4|721925.6|720417.7|33
1635951720000|2021-11-03 15:02:00|721928.5|720928.5|721922.1|720922.1|722436.7|720935.8|721915.6|720422.5|21
1635951730000|2021-11-03 15:02:10|721924.8|720924.8|721999.4|720999.4|722500.5|720999.7|721921.1|720489.5|28
1635951740000|2021-11-03 15:02:20|722003.9|721003.9|722794.4|720794.4|722829.4|721211.7|721996.5|720664.3|39
1635951750000|2021-11-03 15:02:30|722792|720792|722784.4|720784.4|722803.4|720803.4|722761.8|720761.8|36
1635951760000|2021-11-03 15:02:40|722777.6|720777.6|722688.6|720688.6|722777.6|720777.6|722677.6|720677.6|39
1635951770000|2021-11-03 15:02:50|722687.7|720687.7|722778|720778|722873.8|721331.6|722331.6|720681.6|38
1635951780000|2021-11-03 15:03:00|722772.8|720772.8|722693.8|720693.8|722774.3|720774.3|722631.3|720631.3|37
1635951790000|2021-11-03 15:03:10|722731.4|720731.4|722844.5|720844.5|722844.5|720844.5|722727.8|720727.8|36
1635951800000|2021-11-03 15:03:20|722843.3|720843.3|722697.5|720697.5|722870.2|721223.9|722223.9|720676.7|34
1635951810000|2021-11-03 15:03:30|722699.3|720699.3|722626.9|720626.9|722705.1|720705.1|722607.1|720607.1|33
1635951820000|2021-11-03 15:03:40|722626.7|720626.7|722689.7|720689.7|722689.7|720689.7|722616.6|720616.6|32
1635951830000|2021-11-03 15:03:50|722679.8|720679.8|722689.6|720689.6|722697.2|720697.2|722673.8|720673.8|25
1635951840000|2021-11-03 15:04:00|722686.2|720686.2|722800.5|720800.5|722806.4|720806.4|722685.4|720685.4|25
1635951850000|2021-11-03 15:04:10|722807.1|720807.1|722322.9|721322.9|722822.3|721322.9|722251.2|720754.9|33
1635951860000|2021-11-03 15:04:20|722323.8|721323.8|722784.5|720784.5|722815.9|721350.4|722310.2|720779.3|34
1635951870000|2021-11-03 15:04:30|722784.9|720784.9|722763.2|720763.2|722799.2|721310.7|722274.9|720748.6|33
1635951880000|2021-11-03 15:04:40|722254.7|721254.7|722790.4|720790.4|722800.8|721263|722245|720751.7|35
1635951890000|2021-11-03 15:04:50|722801|720801|722263.7|721263.7|722814.3|721305.8|722263.7|720761.2|37
1635951900000|2021-11-03 15:05:00|722791.2|720791.2|722793|720793|722821.6|720821.6|722762.3|720762.3|35
1635951910000|2021-11-03 15:05:10|722792.9|720792.9|722805.9|720805.9|722815.5|720815.5|722755.5|720755.5|35
1635951920000|2021-11-03 15:05:20|722820.1|720820.1|722920.4|720920.4|722939.5|720939.5|722803.6|720803.6|34
1635951930000|2021-11-03 15:05:30|722912.5|720912.5|722962|720962|722966.8|720966.8|722881.8|720881.8|38
1635951940000|2021-11-03 15:05:40|722964.5|720964.5|722977.5|720977.5|722977.5|720977.5|722943.4|720943.4|27
1635951950000|2021-11-03 15:05:50|722974.3|720974.3|722942|720942|722983.8|720983.8|722942|720942|34
1635951960000|2021-11-03 15:06:00|722967.4|720967.4|722964|720964|722994.4|720994.4|722951.1|720951.1|36
1635951970000|2021-11-03 15:06:10|722965.1|720965.1|722942.9|720942.9|722969.6|721430|722430|720933.7|31
1635951980000|2021-11-03 15:06:20|722950.8|720950.8|722944.5|720944.5|722950.8|721429.6|722429.6|720930.1|23
1635951990000|2021-11-03 15:06:30|722948.6|720948.6|722896.1|720896.1|722948.6|720948.6|722886.5|720886.5|27
1635952000000|2021-11-03 15:06:40|722892.9|720892.9|722406|721406|722913.2|721420.6|722389|720884.3|31
1635952010000|2021-11-03 15:06:50|722415.5|721415.5|722902.8|720902.8|722921.3|721418.9|722407.2|720899|32
1635952020000|2021-11-03 15:07:00|722905.9|720905.9|722405.3|721405.3|722918.2|721420.1|722401.1|720902.2|28
1635952030000|2021-11-03 15:07:10|722420.1|721420.1|722427|721427|722923.7|721427|722403|720908|34
1635952040000|2021-11-03 15:07:20|722412.6|721412.6|722410.1|721410.1|722899.6|721427.2|722395.1|720889.7|33
1635952050000|2021-11-03 15:07:30|722401.2|721401.2|722434.8|721434.8|722938.9|721447.3|722401.2|720913.4|34
1635952060000|2021-11-03 15:07:40|722446.2|721446.2|722824|720824|722846|721446.2|722341.7|720824|39
1635952070000|2021-11-03 15:07:50|722829.8|720829.8|722338.4|721338.4|722887.4|721372|722331.3|720818.8|38
1635952080000|2021-11-03 15:08:00|722340.7|721340.7|722339.8|721339.8|722875.8|721360.5|722333.2|720863.9|38
1635952090000|2021-11-03 15:08:10|722345.5|721345.5|722321.7|721321.7|722850.1|721350.3|722299|720829.9|37
1635952100000|2021-11-03 15:08:20|722313.4|721313.4|722853.6|720853.6|722868.6|721359.6|722309.8|720838.8|38
1635952110000|2021-11-03 15:08:30|722842.2|720842.2|722381.6|721381.6|722887.7|721381.6|722373.1|720840.5|32
1635952120000|2021-11-03 15:08:40|722382.1|721382.1|722899.5|720899.5|722913.7|721428.2|722357.4|720859.2|35
1635952130000|2021-11-03 15:08:50|722898.2|720898.2|722912.1|720912.1|722915.2|721405.6|722387.9|720890.2|37
1635952140000|2021-11-03 15:09:00|722910.7|720910.7|722929.7|720929.7|722939|720939|722896.3|720896.3|35
1635952150000|2021-11-03 15:09:10|722931.3|720931.3|722433.5|721433.5|722947|721436.8|722432|720911.5|28
1635952160000|2021-11-03 15:09:20|722426.9|721426.9|722886.7|720886.7|722920.2|721426.9|722398.9|720886.7|35
1635952170000|2021-11-03 15:09:30|722892.5|720892.5|722899.6|720899.6|722905.9|720905.9|722889.3|720889.3|26
1635952180000|2021-11-03 15:09:40|722901.1|720901.1|722866.1|720866.1|722926.2|721424.4|722408.5|720866.1|33
1635952190000|2021-11-03 15:09:50|722876.5|720876.5|722844.1|720844.1|722879.4|720879.4|722812.1|720812.1|35
1635952200000|2021-11-03 15:10:00|722838.6|720838.6|722830.7|720830.7|722842.5|720842.5|722822.5|720822.5|33
1635952210000|2021-11-03 15:10:10|722830.3|720830.3|722832.4|720832.4|722843.3|721322.3|722322.3|720809.3|35
1635952220000|2021-11-03 15:10:20|722824.5|720824.5|722837.7|720837.7|722841.3|721319.7|722312.6|720806|40
1635952230000|2021-11-03 15:10:30|722828.5|720828.5|722817.8|720817.8|722828.5|721332.4|722331.1|720810.8|31
1635952240000|2021-11-03 15:10:40|722815.9|720815.9|722875.1|720875.1|722875.1|721339.4|722317.3|720812.3|33
1635952250000|2021-11-03 15:10:50|722872|720872|722894.1|720894.1|722894.1|720894.1|722862.4|720862.4|31
1635952260000|2021-11-03 15:11:00|722898.5|720898.5|722880.8|720880.8|722920.3|720920.3|722878.7|720878.7|33
1635952270000|2021-11-03 15:11:10|722895.6|720895.6|722875.3|720875.3|722908.1|720908.1|722875.1|720875.1|32
1635952280000|2021-11-03 15:11:20|722878.8|720878.8|722845.8|720845.8|722889|720889|722841.1|720841.1|29
1635952290000|2021-11-03 15:11:30|722844.9|720844.9|722848.1|720848.1|722860.8|720860.8|722835|720835|31
1635952300000|2021-11-03 15:11:40|722858.2|720858.2|722842.5|720842.5|722859.7|720859.7|722832.4|720832.4|27
1635952310000|2021-11-03 15:11:50|722834.4|720834.4|722849.6|720849.6|722850.2|721346.8|722342.2|720830.1|28
1635952320000|2021-11-03 15:12:00|722347.4|721347.4|722335.7|721335.7|722836.9|721350.1|722330.9|720834.1|26
1635952330000|2021-11-03 15:12:10|722336.2|721336.2|722855|720855|722855.3|721352|722334|720838.9|24
1635952340000|2021-11-03 15:12:20|722844.4|720844.4|722832.7|720832.7|722863.7|720863.7|722824.3|720824.3|30
1635952350000|2021-11-03 15:12:30|722838.4|720838.4|722323.9|721323.9|722838.4|721333.3|722311.9|720816.4|27
1635952360000|2021-11-03 15:12:40|722322.7|721322.7|722327.6|721327.6|722334.2|721334.2|722322.5|721322.5|23
1635952370000|2021-11-03 15:12:50|722323.2|721323.2|722327.3|721327.3|722333.6|721333.6|722321.8|721321.8|14
1635952380000|2021-11-03 15:13:00|722322.6|721322.6|722321.8|721321.8|722329.9|721329.9|722320.9|721320.9|26
1635952390000|2021-11-03 15:13:10|722821.5|720821.5|722333.9|721333.9|722823.8|721333.9|722316.9|720817.5|18
1635952400000|2021-11-03 15:13:20|722323.7|721323.7|722829.9|720829.9|722840.2|721357.5|722323.7|720826.9|29
1635952410000|2021-11-03 15:13:30|722828.3|720828.3|722833.5|720833.5|722856.3|721352.1|722350.7|720828.3|30
1635952420000|2021-11-03 15:13:40|722833.7|720833.7|722347|721347|722852.3|721348|722334.8|720833.7|17
1635952430000|2021-11-03 15:13:50|722346.4|721346.4|722484.5|721484.5|722973.6|721510.5|722334.6|720967|24
1635952440000|2021-11-03 15:14:00|722497.6|721497.6|722507|721507|722995.2|721511.8|722483.6|720981.5|30
1635952450000|2021-11-03 15:14:10|722509.3|721509.3|723106.2|721106.2|723113.7|721556.3|722495.9|720993|35
1635952460000|2021-11-03 15:14:20|723127.1|721127.1|723126.9|721126.9|723150.8|721150.8|723083.3|721083.3|38
1635952470000|2021-11-03 15:14:30|723142.6|721142.6|723240.2|721240.2|723245.2|721739.5|722601.1|721097.1|38
1635952480000|2021-11-03 15:14:40|723242.1|721242.1|723223.6|721223.6|723248.1|721248.1|723203.4|721203.4|31
1635952490000|2021-11-03 15:14:50|723226.8|721226.8|723219.2|721219.2|723259.2|721259.2|723219.2|721219.2|28
1635952500000|2021-11-03 15:15:00|723219.3|721219.3|723249.8|721249.8|723253.3|721253.3|723218.6|721218.6|31
1635952510000|2021-11-03 15:15:10|723242.2|721242.2|723329.5|721329.5|723329.5|721329.5|723235.3|721235.3|27
1635952520000|2021-11-03 15:15:20|723336.1|721336.1|723312.1|721312.1|723336.1|721828.9|722802.8|721278.9|37
1635952530000|2021-11-03 15:15:30|723300.9|721300.9|723301.7|721301.7|723317.7|721317.7|723276.4|721276.4|27
1635952540000|2021-11-03 15:15:40|723291.2|721291.2|723306.2|721306.2|723309.8|721309.8|723285.3|721285.3|28
1635952550000|2021-11-03 15:15:50|723301.7|721301.7|723304.7|721304.7|723313.9|721313.9|723274.1|721274.1|32
1635952560000|2021-11-03 15:16:00|723314.2|721314.2|723315.4|721315.4|723322.4|721322.4|723302|721302|35
1635952570000|2021-11-03 15:16:10|723314.2|721314.2|723327.6|721327.6|723327.6|721327.6|723301|721301|29
1635952580000|2021-11-03 15:16:20|722836.7|721836.7|723338.4|721338.4|723353.5|721861.7|722823.3|721306.8|33
1635952590000|2021-11-03 15:16:30|723336.5|721336.5|723360.3|721360.3|723372.1|721877.8|722866.2|721335.7|27
1635952600000|2021-11-03 15:16:40|723363.8|721363.8|723374.8|721374.8|723375|721375|723357.4|721357.4|21
1635952610000|2021-11-03 15:16:50|723371|721371|722935.9|721935.9|723460.6|721996.7|722933.6|721371|27
1635952620000|2021-11-03 15:17:00|722937.5|721937.5|723421.6|721421.6|723440.6|721946.6|722855.9|721338.5|39
1635952630000|2021-11-03 15:17:10|723449.5|721449.5|722899.6|721899.6|723491.6|721986.2|722899.6|721424.8|37
1635952640000|2021-11-03 15:17:20|722907.6|721907.6|722899|721899|723441.8|721932.3|722890|721382.7|30
1635952650000|2021-11-03 15:17:30|722927.5|721927.5|722941.5|721941.5|723421.3|721941.5|722903.9|721418.8|29
1635952660000|2021-11-03 15:17:40|722927.6|721927.6|722875.5|721875.5|723448.9|721953.8|722861.3|721357.7|28
1635952670000|2021-11-03 15:17:50|722884.2|721884.2|722890.4|721890.4|723389.3|721895.7|722877.1|721378.9|21
1635952680000|2021-11-03 15:18:00|722890|721890|722895.3|721895.3|722897.6|721897.6|722877.9|721877.9|25
1635952690000|2021-11-03 15:18:10|723447.5|721447.5|723264.3|721264.3|723447.5|721945.8|722827.8|721261.2|34
1635952700000|2021-11-03 15:18:20|723265.9|721265.9|723231.7|721231.7|723269.6|721744.9|722744.9|721227.3|38
1635952710000|2021-11-03 15:18:30|723253|721253|723290.9|721290.9|723290.9|721773.7|722773.7|721232.5|34
1635952720000|2021-11-03 15:18:40|723279.7|721279.7|723238.9|721238.9|723279.7|721279.7|723234.5|721234.5|30
1635952730000|2021-11-03 15:18:50|723243.5|721243.5|723285.1|721285.1|723314.1|721314.1|723234.2|721234.2|34
1635952740000|2021-11-03 15:19:00|723282.5|721282.5|723294.9|721294.9|723294.9|721294.9|723258.9|721258.9|32
1635952750000|2021-11-03 15:19:10|723318|721318|723265.8|721265.8|723327.2|721796.1|722785.4|721247.6|33
1635952760000|2021-11-03 15:19:20|723263.7|721263.7|723245.2|721245.2|723281.5|721753.6|722730.4|721245.2|34
1635952770000|2021-11-03 15:19:30|723253.8|721253.8|723239.4|721239.4|723261.2|721261.2|723239.4|721239.4|28
1635952780000|2021-11-03 15:19:40|723268.1|721268.1|723294.7|721294.7|723326.4|721838.1|722815.4|721242.4|34
1635952790000|2021-11-03 15:19:50|723303.8|721303.8|723287.7|721287.7|723324.9|721811.5|722811.5|721283.8|35
1635952800000|2021-11-03 15:20:00|723311.9|721311.9|723344.8|721344.8|723352.7|721859.7|722852.4|721290.5|31
1635952810000|2021-11-03 15:20:10|723349.2|721349.2|722786.1|721786.1|723363.9|721808|722770.2|721317.1|31
1635952820000|2021-11-03 15:20:20|722793.6|721793.6|722812.7|721812.7|722826.7|721826.7|722787.8|721787.8|25
1635952830000|2021-11-03 15:20:30|722812.4|721812.4|722794.9|721794.9|722834.7|721834.7|722791.3|721791.3|34
1635952840000|2021-11-03 15:20:40|722814.5|721814.5|722807.4|721807.4|723301.3|721835.2|722792.5|721301.3|37
1635952850000|2021-11-03 15:20:50|722807.7|721807.7|722773.1|721773.1|723288|721815.4|722766.9|721288|32
1635952860000|2021-11-03 15:21:00|722778.6|721778.6|722767.5|721767.5|722822|721822|722757.2|721757.2|33
1635952870000|2021-11-03 15:21:10|722777.3|721777.3|722766.4|721766.4|722796|721796|722766.4|721766.4|31
1635952880000|2021-11-03 15:21:20|722785.2|721785.2|722816.4|721816.4|722835.4|721835.4|722747.4|721747.4|35
1635952890000|2021-11-03 15:21:30|722817|721817|722812.8|721812.8|722827|721827|722811.4|721811.4|22
1635952900000|2021-11-03 15:21:40|722814.4|721814.4|722811.5|721811.5|723299.1|721835.7|722792.4|721291|33
1635952910000|2021-11-03 15:21:50|722810.5|721810.5|722792.4|721792.4|722817.1|721817.1|722778.3|721778.3|27
1635952920000|2021-11-03 15:22:00|722790.6|721790.6|722792.7|721792.7|723280.8|721804.7|722768.9|721260.9|32
1635952930000|2021-11-03 15:22:10|722789.5|721789.5|722771.2|721771.2|723288.6|721791.1|722766.9|721276.1|37
1635952940000|2021-11-03 15:22:20|723275.5|721275.5|722770|721770|723275.5|721772.2|722766.4|721269.9|23
1635952950000|2021-11-03 15:22:30|722768.7|721768.7|722743.7|721743.7|723264.9|721770.9|722732.9|721236.5|37
1635952960000|2021-11-03 15:22:40|722743.8|721743.8|723218.2|721218.2|723218.2|721744.7|722678.6|721215.7|30
1635952970000|2021-11-03 15:22:50|723217.2|721217.2|722740.9|721740.9|723218.3|721783.2|722737.5|721214.2|30
1635952980000|2021-11-03 15:23:00|722740.3|721740.3|722881.1|721881.1|722898.8|721898.8|722738.1|721738.1|33
1635952990000|2021-11-03 15:23:10|722888.7|721888.7|723031|722031|723488.4|722036.5|722888.7|721471.3|34
1635953000000|2021-11-03 15:23:20|722931|721931|723029|722029|723530.6|722045.7|722931|721392.9|39
1635953010000|2021-11-03 15:23:30|723037.3|722037.3|723035.4|722035.4|723528.5|722044.2|723010.6|721515.7|29
1635953020000|2021-11-03 15:23:40|723026.5|722026.5|723484.2|721484.2|723528.7|722026.6|722977.6|721483.5|25
1635953030000|2021-11-03 15:23:50|723486.3|721486.3|722936.2|721936.2|723486.3|721943|722936.2|721426.9|24
1635953040000|2021-11-03 15:24:00|723433.1|721433.1|723332.5|721332.5|723433.1|721924.1|722914.1|721326.1|28
1635953050000|2021-11-03 15:24:10|723334.3|721334.3|723338.8|721338.8|723354.9|721850.8|722763.9|721273.7|38
1635953060000|2021-11-03 15:24:20|723341|721341|723250.5|721250.5|723341|721341|723248.4|721248.4|30
1635953070000|2021-11-03 15:24:30|723259.7|721259.7|723286.3|721286.3|723300.4|721788|722788|721252|27
1635953080000|2021-11-03 15:24:40|723287.7|721287.7|723290.7|721290.7|723314.8|721314.8|723286|721286|30
1635953090000|2021-11-03 15:24:50|723290.3|721290.3|722851.8|721851.8|723372.5|721866.8|722837.5|721261.4|26
1635953100000|2021-11-03 15:25:00|722868.8|721868.8|723411.7|721411.7|723422|721919.4|722868.8|721360.2|28
1635953110000|2021-11-03 15:25:10|723405|721405|722919.6|721919.6|723405|721932.2|722810.1|721355.9|33
1635953120000|2021-11-03 15:25:20|722930.3|721930.3|722906|721906|722930.3|721930.3|722904.8|721904.8|23
1635953130000|2021-11-03 15:25:30|722925.8|721925.8|722907.8|721907.8|722928.3|721928.3|722907|721907|27
1635953140000|2021-11-03 15:25:40|722929.6|721929.6|723020|722020|723040.5|722040.5|722910.3|721910.3|28
1635953150000|2021-11-03 15:25:50|723020.9|722020.9|723023.3|722023.3|723028.3|722028.3|723018.8|722018.8|28
1635953160000|2021-11-03 15:26:00|723025.2|722025.2|723029.4|722029.4|723032.4|722032.4|723024.1|722024.1|28
1635953170000|2021-11-03 15:26:10|723031.8|722031.8|723027.7|722027.7|723037.9|722037.9|723021.9|722021.9|25
1635953180000|2021-11-03 15:26:20|723029.4|722029.4|723023.4|722023.4|723535.1|722040.2|723000.5|721529.6|32
1635953190000|2021-11-03 15:26:30|723029.3|722029.3|723025.3|722025.3|723520.3|722034.3|723014.8|721519.2|25
1635953200000|2021-11-03 15:26:40|723026|722026|723367.8|721367.8|723481.9|722034.1|723021.8|721367.8|35
1635953210000|2021-11-03 15:26:50|723372.7|721372.7|723483.2|721483.2|723500.9|722006.7|722939.4|721370.3|36
1635953220000|2021-11-03 15:27:00|723483.4|721483.4|723528.8|721528.8|723535.7|722036.2|723010.7|721481.7|34
1635953230000|2021-11-03 15:27:10|723529.9|721529.9|723037.4|722037.4|723533.4|722043.4|723031.6|721529.9|29
1635953240000|2021-11-03 15:27:20|723040.9|722040.9|723517.5|721517.5|723551.4|722048.2|722997.9|721508.3|36
1635953250000|2021-11-03 15:27:30|723513.7|721513.7|723006.4|722006.4|723522.1|722018.1|723002.6|721505.3|32
1635953260000|2021-11-03 15:27:40|723005.8|722005.8|723009.9|722009.9|723016|722016|723005.6|722005.6|21
1635953270000|2021-11-03 15:27:50|723006.7|722006.7|723007.3|722007.3|723010.4|722010.4|722999.2|721999.2|20
1635953280000|2021-11-03 15:28:00|723008.3|722008.3|723475|721475|723536.9|722043.6|723007|721475|34
1635953290000|2021-11-03 15:28:10|723474.2|721474.2|723501|721501|723510.6|721510.6|723465.2|721465.2|32
1635953300000|2021-11-03 15:28:20|723508.8|721508.8|722983.6|721983.6|723513.6|722023|722979.5|721495|29
1635953310000|2021-11-03 15:28:30|722983.9|721983.9|722993.5|721993.5|723017|722017|722981.5|721981.5|35
1635953320000|2021-11-03 15:28:40|723003.5|722003.5|723009.2|722009.2|723508.5|722018.8|722979.9|721508.2|30
1635953330000|2021-11-03 15:28:50|723015.7|722015.7|723512.6|721512.6|723512.6|722025.7|722999.9|721511.5|30
1635953340000|2021-11-03 15:29:00|723527.4|721527.4|723007.8|722007.8|723527.4|722022.7|722983.7|721483.5|35
1635953350000|2021-11-03 15:29:10|723015|722015|723017.1|722017.1|723019.2|722019.2|722999.7|721999.7|32
1635953360000|2021-11-03 15:29:20|723015.8|722015.8|723022.8|722022.8|723517.3|722038.7|722989.7|721508.5|23
1635953370000|2021-11-03 15:29:30|723031.6|722031.6|723433.5|721433.5|723509|722031.6|723018.3|721422.6|33
1635953380000|2021-11-03 15:29:40|723433.6|721433.6|722906.3|721906.3|723433.6|721928.6|722900|721406.7|33
1635953390000|2021-11-03 15:29:50|722904|721904|722909.4|721909.4|723409.5|721911.6|722884.1|721385.9|35
1635953400000|2021-11-03 15:30:00|722896.1|721896.1|722897.8|721897.8|723401.1|721902|722876.2|721384.3|36
1635953410000|2021-11-03 15:30:10|722894.9|721894.9|722896|721896|723404.3|721907.9|722891|721382.2|30
1635953420000|2021-11-03 15:30:20|722894.1|721894.1|722898.2|721898.2|723382.9|721909|722889.7|721382.9|28
1635953430000|2021-11-03 15:30:30|722897.4|721897.4|723365.8|721365.8|723365.8|721901.3|722863.8|721357.4|30
1635953440000|2021-11-03 15:30:40|723352.6|721352.6|723307.4|721307.4|723357.3|721849.9|722801.1|721299.5|37
1635953450000|2021-11-03 15:30:50|723289.8|721289.8|723298.6|721298.6|723298.6|721808.5|722791.8|721289.8|32
1635953460000|2021-11-03 15:31:00|722805.6|721805.6|723299|721299|723307.2|721811|722801.1|721292.9|32
1635953470000|2021-11-03 15:31:10|723298.1|721298.1|722747.9|721747.9|723303.7|721810.3|722747.9|721242.3|34
1635953480000|2021-11-03 15:31:20|722745.3|721745.3|723217.5|721217.5|723231.2|721749.2|722721.7|721216.9|22
1635953490000|2021-11-03 15:31:30|723215.4|721215.4|723177.6|721177.6|723216|721725.4|722708.7|721177.6|32
1635953500000|2021-11-03 15:31:40|723179.3|721179.3|723249.7|721249.7|723253.7|721754.5|722706.5|721137|37
1635953510000|2021-11-03 15:31:50|723249.1|721249.1|723322.4|721322.4|723349.2|721847.7|722831.7|721233.7|38
1635953520000|2021-11-03 15:32:00|723328.5|721328.5|723308.7|721308.7|723341.3|721823.4|722823.4|721308.7|31
1635953530000|2021-11-03 15:32:10|723306|721306|723250.6|721250.6|723310.6|721785.5|722771.9|721250.6|36
1635953540000|2021-11-03 15:32:20|723250.4|721250.4|723226.9|721226.9|723255.8|721731.9|722731.9|721222.8|23
1635953550000|2021-11-03 15:32:30|722722.7|721722.7|723192.7|721192.7|723252.6|721750.1|722722.7|721189.2|29
1635953560000|2021-11-03 15:32:40|723195.7|721195.7|723142.5|721142.5|723210|721630.7|722630.7|721115.1|34
1635953570000|2021-11-03 15:32:50|723136.4|721136.4|723171.5|721171.5|723180.5|721649.4|722649.4|721123.8|39
1635953580000|2021-11-03 15:33:00|723195.5|721195.5|723162.9|721162.9|723209.3|721657|722657|721152.5|33
1635953590000|2021-11-03 15:33:10|723163.1|721163.1|723090.4|721090.4|723168.2|721168.2|723090.4|721090.4|32
1635953600000|2021-11-03 15:33:20|723103.1|721103.1|722924|720924|723103.1|721468.6|722468.6|720924|35
1635953610000|2021-11-03 15:33:30|722917.2|720917.2|722942|720942|722956.3|720956.3|722917.2|720917.2|32
1635953620000|2021-11-03 15:33:40|722941.1|720941.1|722961.7|720961.7|722978.6|720978.6|722935.6|720935.6|37
1635953630000|2021-11-03 15:33:50|722962.2|720962.2|722978.4|720978.4|723004|721513.2|722476.1|720962.2|35
1635953640000|2021-11-03 15:34:00|722978.6|720978.6|723056.2|721056.2|723076.8|721499.1|722493.7|720956.9|37
1635953650000|2021-11-03 15:34:10|723060.1|721060.1|723093.3|721093.3|723103|721605.1|722568.1|721055.1|37
1635953660000|2021-11-03 15:34:20|723101.4|721101.4|723062.5|721062.5|723104.7|721576.5|722570.6|721058|36
1635953670000|2021-11-03 15:34:30|723065.2|721065.2|723096.7|721096.7|723117.3|721608.5|722594.8|721065.2|36
1635953680000|2021-11-03 15:34:40|723093.6|721093.6|722543.8|721543.8|723096.6|721561.7|722543.8|721047.4|30
1635953690000|2021-11-03 15:34:50|722542.7|721542.7|722967.7|720967.7|723066.8|721542.7|722404.1|720792.4|34
1635953700000|2021-11-03 15:35:00|722965.5|720965.5|722999.6|720999.6|723003.4|721509.2|722437.5|720942.2|39
1635953710000|2021-11-03 15:35:10|722998.5|720998.5|722956.4|720956.4|722998.5|720998.5|722956.4|720956.4|32
1635953720000|2021-11-03 15:35:20|722987.3|720987.3|722983.3|720983.3|723007.6|721528|722452.9|720953.3|33
1635953730000|2021-11-03 15:35:30|722982.4|720982.4|722985.7|720985.7|723013.2|721013.2|722982.4|720982.4|34
1635953740000|2021-11-03 15:35:40|722988|720988|722995.8|720995.8|723000.5|721000.5|722988|720988|34
1635953750000|2021-11-03 15:35:50|722994.8|720994.8|722464.6|721464.6|722994.8|721468.6|722452.1|720974.4|33
1635953760000|2021-11-03 15:36:00|722977.2|720977.2|722515.1|721515.1|723013.2|721515.1|722457.5|720973.2|32
1635953770000|2021-11-03 15:36:10|722506.4|721506.4|723007.5|721007.5|723062.5|721516.2|722506.4|720999.7|32
1635953780000|2021-11-03 15:36:20|723015.9|721015.9|723015.9|721015.9|723020.1|721020.1|723001|721001|34
1635953790000|2021-11-03 15:36:30|723008.9|721008.9|723007|721007|723018.1|721018.1|722997.6|720997.6|32
1635953800000|2021-11-03 15:36:40|723007.9|721007.9|723025.2|721025.2|723065.6|721065.6|723007.9|721007.9|37
1635953810000|2021-11-03 15:36:50|723023.5|721023.5|723007.4|721007.4|723052.8|721494.1|722494.1|720982.9|34
1635953820000|2021-11-03 15:37:00|723009.2|721009.2|722952.2|720952.2|723009.2|721477.5|722477.5|720924.7|27
1635953830000|2021-11-03 15:37:10|722932.6|720932.6|722906.9|720906.9|722944|720944|722906.4|720906.4|33
1635953840000|2021-11-03 15:37:20|722908.5|720908.5|722910.7|720910.7|722918.9|720918.9|722894.4|720894.4|28
1635953850000|2021-11-03 15:37:30|722914.6|720914.6|722904.4|720904.4|722917.7|721422|722404.4|720886.5|32
1635953860000|2021-11-03 15:37:40|722916.3|720916.3|722389.7|721389.7|722920.7|721389.7|722389.7|720901.3|22
1635953870000|2021-11-03 15:37:50|722387.9|721387.9|722845.6|720845.6|722878.1|721404.7|722385.9|720831.5|33
1635953880000|2021-11-03 15:38:00|722863.5|720863.5|722850.4|720850.4|722870.1|720870.1|722837.9|720837.9|37
1635953890000|2021-11-03 15:38:10|722851.1|720851.1|722854.4|720854.4|722873.4|720873.4|722848.6|720848.6|30
1635953900000|2021-11-03 15:38:20|722863.6|720863.6|722841.8|720841.8|722866.3|720866.3|722837.2|720837.2|37
1635953910000|2021-11-03 15:38:30|722840.3|720840.3|722867.2|720867.2|722884.3|720884.3|722840.3|720840.3|31
1635953920000|2021-11-03 15:38:40|722866.8|720866.8|722873.4|720873.4|722878.3|720878.3|722866.8|720866.8|27
1635953930000|2021-11-03 15:38:50|722873.5|720873.5|722871.3|720871.3|722878.8|720878.8|722871.3|720871.3|20
1635953940000|2021-11-03 15:39:00|722871.2|720871.2|722864.5|720864.5|722884.5|720884.5|722864.5|720864.5|23
1635953950000|2021-11-03 15:39:10|722864.6|720864.6|722880.1|720880.1|722887.1|720887.1|722864.6|720864.6|26
1635953960000|2021-11-03 15:39:20|722888.8|720888.8|722897.8|720897.8|722901.3|721407.9|722399.5|720886.5|18
1635953970000|2021-11-03 15:39:30|722899.2|720899.2|723074.1|721074.1|723086.3|721588.2|722397.3|720895.9|31
1635953980000|2021-11-03 15:39:40|723074.5|721074.5|723050|721050|723087.2|721087.2|723050|721050|31
1635953990000|2021-11-03 15:39:50|723047.8|721047.8|723084.1|721084.1|723084.1|721084.1|723035.4|721035.4|26
1635954000000|2021-11-03 15:40:00|722578.5|721578.5|723085.2|721085.2|723087|721585|722576.6|721085.2|19
1635954010000|2021-11-03 15:40:10|723077.5|721077.5|723080.1|721080.1|723088.2|721088.2|723077.5|721077.5|15
1635954020000|2021-11-03 15:40:20|723096.5|721096.5|723117.1|721117.1|723155.9|721155.9|723096.5|721096.5|30
1635954030000|2021-11-03 15:40:30|723115.1|721115.1|723076.3|721076.3|723117.8|721117.8|723073.2|721073.2|32
1635954040000|2021-11-03 15:40:40|723079|721079|723129.9|721129.9|723146.6|721146.6|723074.1|721074.1|33
1635954050000|2021-11-03 15:40:50|723133.4|721133.4|723167.5|721167.5|723181.5|721671.5|722670.9|721129.8|34
1635954060000|2021-11-03 15:41:00|723167.2|721167.2|723188.5|721188.5|723193|721666|722653|721162.5|26
1635954070000|2021-11-03 15:41:10|723203.3|721203.3|723228.4|721228.4|723241.4|721716.5|722706.2|721203.3|28
1635954080000|2021-11-03 15:41:20|723227.6|721227.6|723243.4|721243.4|723244.5|721244.5|723223.8|721223.8|22
1635954090000|2021-11-03 15:41:30|723237.8|721237.8|722735.4|721735.4|723237.8|721746|722731|721224.8|21
1635954100000|2021-11-03 15:41:40|722735.2|721735.2|722739.1|721739.1|722741.4|721741.4|722732.9|721732.9|17
1635954110000|2021-11-03 15:41:50|722740.1|721740.1|722735.4|721735.4|722740.1|721740.1|722725.7|721725.7|22
1635954120000|2021-11-03 15:42:00|722738.9|721738.9|723188.6|721188.6|723215.7|721738.9|722738.9|721181.4|34
1635954130000|2021-11-03 15:42:10|723194.8|721194.8|723172.9|721172.9|723194.8|721194.8|723169.2|721169.2|27
1635954140000|2021-11-03 15:42:20|723170.5|721170.5|723166.6|721166.6|723185.2|721185.2|723165|721165|26
1635954150000|2021-11-03 15:42:30|723174.5|721174.5|723146.3|721146.3|723202.4|721202.4|723139.4|721139.4|31
1635954160000|2021-11-03 15:42:40|723150.8|721150.8|723110.7|721110.7|723158.1|721643.2|722630|721094.5|29
1635954170000|2021-11-03 15:42:50|723097.5|721097.5|723100.7|721100.7|723106.6|721106.6|723062.3|721062.3|31
1635954180000|2021-11-03 15:43:00|723101.7|721101.7|723117.3|721117.3|723146|721146|723069.3|721069.3|34
1635954190000|2021-11-03 15:43:10|723118.3|721118.3|723128.9|721128.9|723138.6|721138.6|723111.1|721111.1|31
1635954200000|2021-11-03 15:43:20|723125.2|721125.2|723129.5|721129.5|723136.9|721136.9|723121.3|721121.3|23
1635954210000|2021-11-03 15:43:30|723132|721132|723098|721098|723143.1|721143.1|723096.7|721096.7|34
1635954220000|2021-11-03 15:43:40|723098.5|721098.5|723103.9|721103.9|723132|721641.6|722626.9|721063.5|37
1635954230000|2021-11-03 15:43:50|723104.3|721104.3|723083.7|721083.7|723115.7|721590.5|722583|721077.4|33
1635954240000|2021-11-03 15:44:00|723075.1|721075.1|723089.9|721089.9|723092.2|721092.2|723075.1|721075.1|25
1635954250000|2021-11-03 15:44:10|723087.8|721087.8|723101.2|721101.2|723116.7|721601.4|722592.1|721087.8|32
1635954260000|2021-11-03 15:44:20|723107.5|721107.5|723099.8|721099.8|723111.4|721111.4|723094|721094|32
1635954270000|2021-11-03 15:44:30|723099.5|721099.5|723080.4|721080.4|723107.5|721107.5|723075.2|721075.2|32
1635954280000|2021-11-03 15:44:40|723080.5|721080.5|723094.9|721094.9|723107.5|721616.8|722606.4|721067.4|35
1635954290000|2021-11-03 15:44:50|723093.9|721093.9|723143.4|721143.4|723162.6|721162.6|723092.5|721092.5|34
1635954300000|2021-11-03 15:45:00|723142.5|721142.5|723121|721121|723144.8|721660.5|722626.2|721116.4|29
1635954310000|2021-11-03 15:45:10|723123.4|721123.4|723088.8|721088.8|723123.4|721123.4|723038.2|721038.2|27
1635954320000|2021-11-03 15:45:20|723088.4|721088.4|723097.6|721097.6|723113.4|721590.5|722590.5|721065.5|34
1635954330000|2021-11-03 15:45:30|723072.1|721072.1|723106.2|721106.2|723106.2|721569.9|722569.9|721042|28
1635954340000|2021-11-03 15:45:40|723094.4|721094.4|723094.1|721094.1|723110.2|721110.2|723085.9|721085.9|18
1635954350000|2021-11-03 15:45:50|723097|721097|723144.9|721144.9|723160.7|721160.7|723097|721097|26
1635954360000|2021-11-03 15:46:00|723140.8|721140.8|723091.5|721091.5|723141.8|721572.5|722572.5|721069.6|29
1635954370000|2021-11-03 15:46:10|723088.1|721088.1|723120.1|721120.1|723120.1|721120.1|723087.5|721087.5|26
1635954380000|2021-11-03 15:46:20|723100.9|721100.9|723133.4|721133.4|723164.6|721164.6|723082.5|721082.5|30
1635954390000|2021-11-03 15:46:30|723143.5|721143.5|723076.9|721076.9|723165.3|721574.2|722574.2|721050.1|32
1635954400000|2021-11-03 15:46:40|723078.6|721078.6|722965.5|720965.5|723079|721504.8|722504.8|720929.4|23
1635954410000|2021-11-03 15:46:50|722969.8|720969.8|722949.9|720949.9|722969.8|720969.8|722941.6|720941.6|20
1635954420000|2021-11-03 15:47:00|722947.8|720947.8|722966.6|720966.6|722966.6|720966.6|722946.3|720946.3|12
1635954430000|2021-11-03 15:47:10|722970.9|720970.9|722857.4|720857.4|722977.9|721469.2|722469.2|720857.4|21
1635954440000|2021-11-03 15:47:20|722858|720858|722830.1|720830.1|722865|720865|722824.9|720824.9|26
1635954450000|2021-11-03 15:47:30|722828.1|720828.1|722825.6|720825.6|722828.6|720828.6|722810.8|720810.8|19
1635954460000|2021-11-03 15:47:40|722824.7|720824.7|722693.4|720693.4|722837.6|720837.6|722693.4|720693.4|17
1635954470000|2021-11-03 15:47:50|722175.5|721175.5|722714.4|720714.4|722729|721187.3|722175.5|720677.9|27
1635954480000|2021-11-03 15:48:00|722714.9|720714.9|722725.8|720725.8|722729.3|720729.3|722714.9|720714.9|16
1635954490000|2021-11-03 15:48:10|722726.2|720726.2|722717.7|720717.7|722732.4|720732.4|722710.3|720710.3|22
1635954500000|2021-11-03 15:48:20|722711.3|720711.3|722701.1|720701.1|722729.5|721231.7|722224.7|720698|13
1635954510000|2021-11-03 15:48:30|722734.5|720734.5|722697.2|720697.2|722735.9|721238.6|722219.4|720691.3|17
1635954520000|2021-11-03 15:48:40|722693.7|720693.7|722696.5|720696.5|722713.8|720713.8|722693.7|720693.7|13
1635954530000|2021-11-03 15:48:50|722696.4|720696.4|722686.6|720686.6|722696.4|720696.4|722686.6|720686.6|9
1635954540000|2021-11-03 15:49:00|722686.4|720686.4|722688.5|720688.5|722688.5|721186|722179.2|720678.4|14
1635954550000|2021-11-03 15:49:10|722685.5|720685.5|722741.8|720741.8|722744|720744|722674.8|720674.8|19
1635954560000|2021-11-03 15:49:20|722740.6|720740.6|722737.8|720737.8|722748.9|720748.9|722737.8|720737.8|14
1635954570000|2021-11-03 15:49:30|722742.1|720742.1|722748.1|720748.1|722750.4|720750.4|722736.1|720736.1|15
1635954580000|2021-11-03 15:49:40|722746|720746|722736|720736|722749.9|720749.9|722727.6|720727.6|16
1635954590000|2021-11-03 15:49:50|722736.4|720736.4|722732.8|720732.8|722738|720738|722730.1|720730.1|16
1635954600000|2021-11-03 15:50:00|722742.3|720742.3|722739|720739|722742.3|720742.3|722737.1|720737.1|9
1635954610000|2021-11-03 15:50:10|722742.5|720742.5|722662|720662|722742.5|721252.1|722183.9|720655.9|31
1635954620000|2021-11-03 15:50:20|722675.5|720675.5|722726.3|720726.3|722726.3|721213.8|722191.2|720675.5|15
1635954630000|2021-11-03 15:50:30|722738.2|720738.2|722743.1|720743.1|722743.1|720743.1|722709.3|720709.3|18
1635954640000|2021-11-03 15:50:40|722740.7|720740.7|722744.3|720744.3|722754.4|720754.4|722737.4|720737.4|12
1635954650000|2021-11-03 15:50:50|722745.5|720745.5|722747.8|720747.8|722762.6|720762.6|722741.4|720741.4|19
1635954660000|2021-11-03 15:51:00|722746|720746|722764.1|720764.1|722770.3|720770.3|722746|720746|12
1635954670000|2021-11-03 15:51:10|722766.9|720766.9|722751.9|720751.9|722767.5|720767.5|722744.2|720744.2|22
1635954680000|2021-11-03 15:51:20|722754.8|720754.8|722723.8|720723.8|722754.8|720754.8|722718|720718|12
1635954690000|2021-11-03 15:51:30|722720.3|720720.3|722720.2|720720.2|722722.5|720722.5|722719.7|720719.7|8
1635954700000|2021-11-03 15:51:40|722722.5|720722.5|722661.2|720661.2|722722.5|721212.5|722205.3|720657.2|24
1635954710000|2021-11-03 15:51:50|722680.5|720680.5|722181.6|721181.6|722693.4|721181.6|722162.8|720680.3|22
1635954720000|2021-11-03 15:52:00|722182.3|721182.3|722185.5|721185.5|722187.3|721187.3|722180.9|721180.9|16
1635954730000|2021-11-03 15:52:10|722184.2|721184.2|722187.1|721187.1|722188.3|721188.3|722182.7|721182.7|8
1635954740000|2021-11-03 15:52:20|722187.5|721187.5|722696.8|720696.8|722696.8|721187.8|722187.5|720694.7|5
1635954750000|2021-11-03 15:52:30|722696|720696|722185.1|721185.1|722698.9|721203.9|722185.1|720686.6|16
1635954760000|2021-11-03 15:52:40|722194|721194|722178.3|721178.3|722194|721194|722175.5|721175.5|12
1635954770000|2021-11-03 15:52:50|722180.6|721180.6|722676.3|720676.3|722676.4|721183.4|722171.1|720670.6|26
1635954780000|2021-11-03 15:53:00|722676.2|720676.2|722671.4|720671.4|722680|720680|722666.1|720666.1|23
1635954790000|2021-11-03 15:53:10|722671.8|720671.8|722172.8|721172.8|722672.4|721179.4|722171|720671.8|16
1635954800000|2021-11-03 15:53:20|722172.3|721172.3|722663.7|720663.7|722668.5|721172.3|722159.9|720656.1|21
1635954810000|2021-11-03 15:53:30|722664|720664|722663.2|720663.2|722666.5|720666.5|722659.2|720659.2|26
1635954820000|2021-11-03 15:53:40|722663.3|720663.3|722466.8|720466.8|722679.4|721176.6|722162.8|720357.2|28
1635954830000|2021-11-03 15:53:50|722464|720464|722481.7|720481.7|722506.8|720506.8|722464|720464|29
1635954840000|2021-11-03 15:54:00|722478.4|720478.4|722015|721015|722501.6|721015|722015|720468.2|30
1635954850000|2021-11-03 15:54:10|722495.3|720495.3|722496.5|720496.5|722534.4|720534.4|722495.3|720495.3|26
1635954860000|2021-11-03 15:54:20|722507|720507|722550.1|720550.1|722566.3|720566.3|722500.6|720500.6|26
1635954870000|2021-11-03 15:54:30|722561|720561|722560.2|720560.2|722574|720574|722544.3|720544.3|31
1635954880000|2021-11-03 15:54:40|722560.6|720560.6|722555.6|720555.6|722596.9|721044|722044|720544.6|25
1635954890000|2021-11-03 15:54:50|722559|720559|722585|720585|722590|720590|722559|720559|14
1635954900000|2021-11-03 15:55:00|722581|720581|722574.6|720574.6|722588.3|720588.3|722556.3|720556.3|13
1635954910000|2021-11-03 15:55:10|722572.5|720572.5|722619.2|720619.2|722650|720650|722572.5|720572.5|12
1635954920000|2021-11-03 15:55:20|722605.5|720605.5|722627.5|720627.5|722631.6|720631.6|722601.5|720601.5|10
1635954930000|2021-11-03 15:55:30|722621.8|720621.8|722640.3|720640.3|722658.5|720658.5|722619.9|720619.9|19
1635954940000|2021-11-03 15:55:40|722659.2|720659.2|722631.5|720631.5|722659.2|720659.2|722631.5|720631.5|16
1635954950000|2021-11-03 15:55:50|722633.2|720633.2|722636.6|720636.6|722640.9|720640.9|722633.2|720633.2|13
1635954960000|2021-11-03 15:56:00|722638.4|720638.4|722641.4|720641.4|722642.4|720642.4|722634.1|720634.1|11
1635954970000|2021-11-03 15:56:10|722644.3|720644.3|722636.2|720636.2|722648.5|720648.5|722636.2|720636.2|7
1635954980000|2021-11-03 15:56:20|722641.9|720641.9|722645|720645|722657.3|720657.3|722641.3|720641.3|10
1635954990000|2021-11-03 15:56:30|722663.3|720663.3|722646|720646|722670.6|721167.3|722146.7|720641.2|14
1635955000000|2021-11-03 15:56:40|722670.7|720670.7|722646.6|720646.6|722670.7|720670.7|722636.6|720636.6|12
1635955010000|2021-11-03 15:56:50|722643|720643|722376.6|720376.6|722671.8|720950.9|721950.9|720373.6|22
1635955020000|2021-11-03 15:57:00|722380.5|720380.5|722372.8|720372.8|722382.1|720382.1|722368.1|720368.1|23
1635955030000|2021-11-03 15:57:10|722372.4|720372.4|722365|720365|722374.1|720374.1|722354.8|720354.8|21
1635955040000|2021-11-03 15:57:20|722359.2|720359.2|722363.6|720363.6|722371.7|720371.7|722358.2|720358.2|17
1635955050000|2021-11-03 15:57:30|722363.4|720363.4|722373.4|720373.4|722379.1|720887.1|721871.6|720363.4|32
1635955060000|2021-11-03 15:57:40|722375.6|720375.6|722379.3|720379.3|722380.3|720380.3|722375.4|720375.4|23
1635955070000|2021-11-03 15:57:50|722364.9|720364.9|722369.5|720369.5|722376.3|720376.3|722364.8|720364.8|19
1635955080000|2021-11-03 15:58:00|722366|720366|722225.4|720225.4|722373.6|720373.6|722224|720224|32
1635955090000|2021-11-03 15:58:10|722242.8|720242.8|722248.3|720248.3|722297.7|720297.7|722213.2|720213.2|39
1635955100000|2021-11-03 15:58:20|722228.9|720228.9|722275.7|720275.7|722310|720310|722228.9|720228.9|39
1635955110000|2021-11-03 15:58:30|722298.2|720298.2|722172.1|720172.1|722324.9|720674.1|721670.8|720170.2|32
1635955120000|2021-11-03 15:58:40|722174.4|720174.4|722328.9|720328.9|722328.9|720328.9|722174.4|720174.4|36
1635955130000|2021-11-03 15:58:50|722331.6|720331.6|722341.7|720341.7|722352.9|720818|721818|720311.5|35
1635955140000|2021-11-03 15:59:00|722346.4|720346.4|722408.7|720408.7|722457|720457|722339.5|720339.5|33
1635955150000|2021-11-03 15:59:10|722409.2|720409.2|722411|720411|722431.5|720431.5|722400.3|720400.3|29
1635955160000|2021-11-03 15:59:20|722413.3|720413.3|722426.1|720426.1|722470.4|720470.4|722404.1|720404.1|31
1635955170000|2021-11-03 15:59:30|722467.9|720467.9|722486.3|720486.3|722492.2|720492.2|722435.8|720435.8|35
1635955180000|2021-11-03 15:59:40|722496.1|720496.1|722509.9|720509.9|722571.3|720571.3|722469.6|720469.6|39
1635955190000|2021-11-03 15:59:50|722534.6|720534.6|722485.5|720485.5|722534.6|720534.6|722453.8|720453.8|39
1635955200000|2021-11-03 16:00:00|722490.4|720490.4|722486.5|720486.5|722497.6|720497.6|722443.9|720443.9|31
1635955210000|2021-11-03 16:00:10|722479.9|720479.9|722487.7|720487.7|722512.7|720512.7|722477.7|720477.7|23
1635955220000|2021-11-03 16:00:20|722513.5|720513.5|722491.9|720491.9|722513.5|720513.5|722477.1|720477.1|19
1635955230000|2021-11-03 16:00:30|722497.2|720497.2|722483.5|720483.5|722499.3|720499.3|722468.1|720468.1|30
1635955240000|2021-11-03 16:00:40|722486.6|720486.6|722590.2|720590.2|722621.2|720981.1|721980.5|720475.9|35
1635955250000|2021-11-03 16:00:50|722597|720597|722541.2|720541.2|722598|720598|722525.4|720525.4|32
1635955260000|2021-11-03 16:01:00|722540.3|720540.3|722528.8|720528.8|722567.7|720567.7|722527.7|720527.7|33
1635955270000|2021-11-03 16:01:10|722528.1|720528.1|722539.9|720539.9|722543|720543|722528.1|720528.1|26
1635955280000|2021-11-03 16:01:20|722538.6|720538.6|722620.7|720620.7|722638.2|721114.7|722114.7|720538.6|22
1635955290000|2021-11-03 16:01:30|722624.4|720624.4|722645.4|720645.4|722649.6|720649.6|722624.4|720624.4|28
1635955300000|2021-11-03 16:01:40|722655.3|720655.3|722657|720657|722679.8|720679.8|722618.4|720618.4|30
1635955310000|2021-11-03 16:01:50|722656.2|720656.2|722642|720642|722656.2|720656.2|722629.5|720629.5|19
1635955320000|2021-11-03 16:02:00|722641|720641|722683.4|720683.4|722691.7|720691.7|722639.7|720639.7|20
1635955330000|2021-11-03 16:02:10|722677.8|720677.8|722589.1|720589.1|722723.3|721090.5|722090.5|720569.5|31
1635955340000|2021-11-03 16:02:20|722588|720588|722502.1|720502.1|722592.9|721019.6|722019.6|720502.1|32
1635955350000|2021-11-03 16:02:30|722521.5|720521.5|721982.5|720982.5|722554.4|720982.5|721977.5|720485.3|30
1635955360000|2021-11-03 16:02:40|721980.2|720980.2|721981.8|720981.8|722492.3|720982.5|721977.5|720478.8|18
1635955370000|2021-11-03 16:02:50|721980.4|720980.4|721989.4|720989.4|722495.5|720993.6|721977.3|720478.7|24
1635955380000|2021-11-03 16:03:00|721995.7|720995.7|722497.7|720497.7|722503.4|720995.7|721995.7|720492.5|13
1635955390000|2021-11-03 16:03:10|722498.9|720498.9|722498.5|720498.5|722501|720501|722496.5|720496.5|11
1635955400000|2021-11-03 16:03:20|722496.9|720496.9|722504.7|720504.7|722504.7|720504.7|722493.3|720493.3|16
1635955410000|2021-11-03 16:03:30|722504.6|720504.6|722570.4|720570.4|722587.9|720587.9|722504.6|720504.6|25
1635955420000|2021-11-03 16:03:40|722576.2|720576.2|722543.4|720543.4|722595.8|720595.8|722543.4|720543.4|17
1635955430000|2021-11-03 16:03:50|722549.1|720549.1|722564.2|720564.2|722577.3|721066.8|722058.5|720533.4|24
1635955440000|2021-11-03 16:04:00|722571.2|720571.2|722583.8|720583.8|722584.3|720584.3|722560|720560|21
1635955450000|2021-11-03 16:04:10|722581.3|720581.3|722576.5|720576.5|722587.2|720587.2|722575|720575|13
1635955460000|2021-11-03 16:04:20|722579.5|720579.5|722579.3|720579.3|722583.3|720583.3|722576.9|720576.9|14
1635955470000|2021-11-03 16:04:30|722582.8|720582.8|722579.2|720579.2|722583.7|720583.7|722577|720577|11
1635955480000|2021-11-03 16:04:40|722580.8|720580.8|722602.5|720602.5|722643.4|720643.4|722580.8|720580.8|30
1635955490000|2021-11-03 16:04:50|722646.5|720646.5|722681.6|720681.6|722692.1|720692.1|722646.5|720646.5|15
1635955500000|2021-11-03 16:05:00|722683.8|720683.8|722731.1|720731.1|722731.1|720731.1|722517.6|720517.6|32
1635955510000|2021-11-03 16:05:10|722696.2|720696.2|722721.9|720721.9|722721.9|720721.9|722687.8|720687.8|33
1635955520000|2021-11-03 16:05:20|722723.4|720723.4|722774.3|720774.3|722774.3|721267.3|722229.5|720720.5|21
1635955530000|2021-11-03 16:05:30|722773|720773|722380.4|721380.4|722884.6|721382.1|722286.6|720773|28
1635955540000|2021-11-03 16:05:40|722386.6|721386.6|722971.5|720971.5|722971.5|721411.5|722386.6|720909.8|29
1635955550000|2021-11-03 16:05:50|722966.8|720966.8|722951.3|720951.3|722968.6|720968.6|722941.4|720941.4|32
1635955560000|2021-11-03 16:06:00|722952.6|720952.6|722938|720938|722955.8|720955.8|722877.4|720877.4|34
1635955570000|2021-11-03 16:06:10|722939.4|720939.4|722944.3|720944.3|722950.5|720950.5|722936.6|720936.6|32
1635955580000|2021-11-03 16:06:20|722944.1|720944.1|722928.5|720928.5|722950.4|721425|722417.5|720928|32
1635955590000|2021-11-03 16:06:30|722936.1|720936.1|722243.8|721243.8|722936.1|721288.5|722243.8|720739.5|30
1635955600000|2021-11-03 16:06:40|722245.6|721245.6|722242.8|721242.8|722258.3|721258.3|722240.5|721240.5|16
1635955610000|2021-11-03 16:06:50|722243.1|721243.1|722695.4|720695.4|722717.4|721243.5|722241.4|720690.3|24
1635955620000|2021-11-03 16:07:00|722694.5|720694.5|722653.9|720653.9|722703.8|721130.5|722117|720592.9|39
1635955630000|2021-11-03 16:07:10|722649.6|720649.6|722716.1|720716.1|722716.1|720716.1|722620|720620|40
1635955640000|2021-11-03 16:07:20|722719|720719|722242.3|721242.3|722739.5|721269.6|722233.1|720703|31
1635955650000|2021-11-03 16:07:30|722248.7|721248.7|722745.3|720745.3|722786.9|721310.6|722247.7|720742.9|33
1635955660000|2021-11-03 16:07:40|722744.6|720744.6|722776.3|720776.3|722779.2|721279.6|722265.7|720744.6|29
1635955670000|2021-11-03 16:07:50|722776.2|720776.2|722758.3|720758.3|722779.9|720779.9|722756.8|720756.8|30
1635955680000|2021-11-03 16:08:00|722756.7|720756.7|722779.1|720779.1|722790.9|721287.3|722279.3|720756.7|33
1635955690000|2021-11-03 16:08:10|722778.1|720778.1|722792.4|720792.4|722796.6|720796.6|722777.1|720777.1|19
1635955700000|2021-11-03 16:08:20|722793.9|720793.9|722306.1|721306.1|722807.8|721319.7|722302.2|720793.9|26
1635955710000|2021-11-03 16:08:30|722307.4|721307.4|722701.3|720701.3|722799.9|721314.6|722296.9|720701.3|23
1635955720000|2021-11-03 16:08:40|722698.8|720698.8|722712.4|720712.4|722774.6|721283.6|722144.8|720675|34
1635955730000|2021-11-03 16:08:50|722706|720706|722728.7|720728.7|722731.2|720731.2|722676.1|720676.1|39
1635955740000|2021-11-03 16:09:00|722726.6|720726.6|722779.5|720779.5|722789.7|721282.9|722271.4|720726.6|34
1635955750000|2021-11-03 16:09:10|722779.3|720779.3|722749.7|720749.7|722782.5|720782.5|722728.4|720728.4|31
1635955760000|2021-11-03 16:09:20|722752.1|720752.1|722568.9|720568.9|722752.6|720752.6|722568.1|720568.1|35
1635955770000|2021-11-03 16:09:30|722570.5|720570.5|722610.9|720610.9|722632.5|720632.5|722565.3|720565.3|32
1635955780000|2021-11-03 16:09:40|722608.1|720608.1|722619.2|720619.2|722628.6|720628.6|722589.4|720589.4|35
1635955790000|2021-11-03 16:09:50|722615.6|720615.6|722498.7|720498.7|722615.6|720952.9|721952.9|720449.9|36
1635955800000|2021-11-03 16:10:00|722498.9|720498.9|722492.8|720492.8|722518|720518|722488.9|720488.9|28
1635955810000|2021-11-03 16:10:10|722495.8|720495.8|722469.9|720469.9|722495.8|720495.8|722441.5|720441.5|25
1635955820000|2021-11-03 16:10:20|722469.6|720469.6|722516.1|720516.1|722516.1|720516.1|722462.5|720462.5|26
1635955830000|2021-11-03 16:10:30|722509.1|720509.1|722666.3|720666.3|722672.2|721049.4|722029.2|720509.1|30
1635955840000|2021-11-03 16:10:40|722665.2|720665.2|722665.4|720665.4|722678.8|720678.8|722645.7|720645.7|30
1635955850000|2021-11-03 16:10:50|722671.9|720671.9|722643.9|720643.9|722671.9|720671.9|722600|720600|26
1635955860000|2021-11-03 16:11:00|722659.6|720659.6|722667.4|720667.4|722707.3|720707.3|722647.3|720647.3|30
1635955870000|2021-11-03 16:11:10|722667.1|720667.1|722645.4|720645.4|722673.2|720673.2|722637.4|720637.4|32
1635955880000|2021-11-03 16:11:20|722642.9|720642.9|722571|720571|722647|720647|722569.2|720569.2|26
1635955890000|2021-11-03 16:11:30|722570.5|720570.5|722546.1|720546.1|722572.2|720572.2|722543.8|720543.8|24
1635955900000|2021-11-03 16:11:40|722545.6|720545.6|722537.9|720537.9|722559.6|720559.6|722522.5|720522.5|22
1635955910000|2021-11-03 16:11:50|722536.8|720536.8|722472.1|720472.1|722536.8|720536.8|722471.5|720471.5|27
1635955920000|2021-11-03 16:12:00|722491.1|720491.1|722453.4|720453.4|722493.8|720493.8|722449.3|720449.3|23
1635955930000|2021-11-03 16:12:10|722456.2|720456.2|722453.5|720453.5|722460.6|720460.6|722449.2|720449.2|29
1635955940000|2021-11-03 16:12:20|722453.7|720453.7|722464.6|720464.6|722492.3|720492.3|722453.7|720453.7|24
1635955950000|2021-11-03 16:12:30|722464.1|720464.1|722522.7|720522.7|722527|720527|722463.7|720463.7|21
1635955960000|2021-11-03 16:12:40|722520.8|720520.8|722509.3|720509.3|722533|720533|722507.6|720507.6|14
1635955970000|2021-11-03 16:12:50|722507.6|720507.6|722512.8|720512.8|722526.1|720526.1|722498.7|720498.7|22
1635955980000|2021-11-03 16:13:00|722516.2|720516.2|722532.2|720532.2|722545.9|720545.9|722512.2|720512.2|34
1635955990000|2021-11-03 16:13:10|722533.6|720533.6|722536.3|720536.3|722548.6|720548.6|722528.8|720528.8|13
1635956000000|2021-11-03 16:13:20|722536.2|720536.2|722540.3|720540.3|722559|720559|722536.2|720536.2|21
1635956010000|2021-11-03 16:13:30|722537|720537|722506.3|720506.3|722540.3|720540.3|722506.3|720506.3|24
1635956020000|2021-11-03 16:13:40|722516|720516|722503.3|720503.3|722521.3|720521.3|722481.5|720481.5|31
1635956030000|2021-11-03 16:13:50|722491|720491|722485|720485|722514.2|720514.2|722480|720480|24
1635956040000|2021-11-03 16:14:00|722481.1|720481.1|722484.8|720484.8|722490.3|720490.3|722451.9|720451.9|35
1635956050000|2021-11-03 16:14:10|722473.3|720473.3|722468.2|720468.2|722500.2|720500.2|722462.2|720462.2|31
1635956060000|2021-11-03 16:14:20|722457.3|720457.3|722478.5|720478.5|722490.6|720490.6|722457.3|720457.3|30
1635956070000|2021-11-03 16:14:30|722476.4|720476.4|722620.3|720620.3|722646.6|721112.5|722112.5|720476.4|27
1635956080000|2021-11-03 16:14:40|722620.2|720620.2|722599.5|720599.5|722638.8|720638.8|722599.5|720599.5|21
1635956090000|2021-11-03 16:14:50|722600.7|720600.7|722646.6|720646.6|722646.6|720646.6|722600.7|720600.7|19
1635956100000|2021-11-03 16:15:00|722643.5|720643.5|722621.4|720621.4|722655.4|720655.4|722614|720614|24
1635956110000|2021-11-03 16:15:10|722616.6|720616.6|722612.6|720612.6|722633|720633|722603.4|720603.4|28
1635956120000|2021-11-03 16:15:20|722612.8|720612.8|722641.8|720641.8|722658|720658|722612.8|720612.8|23
1635956130000|2021-11-03 16:15:30|722637.8|720637.8|722643|720643|722657.1|720657.1|722631.4|720631.4|27
1635956140000|2021-11-03 16:15:40|722647.9|720647.9|722607.5|720607.5|722647.9|720647.9|722605|720605|30
1635956150000|2021-11-03 16:15:50|722610.2|720610.2|722611.7|720611.7|722624.2|720624.2|722583.6|720583.6|21
1635956160000|2021-11-03 16:16:00|722613.5|720613.5|722642.6|720642.6|722659|720659|722611.7|720611.7|21
1635956170000|2021-11-03 16:16:10|722640.9|720640.9|722658.8|720658.8|722669.6|720669.6|722631.6|720631.6|27
1635956180000|2021-11-03 16:16:20|722661.9|720661.9|722639|720639|722661.9|720661.9|722630|720630|26
1635956190000|2021-11-03 16:16:30|722624.6|720624.6|722616.2|720616.2|722648.5|720648.5|722616.2|720616.2|20
1635956200000|2021-11-03 16:16:40|722596.9|720596.9|722643.3|720643.3|722654.5|720654.5|722583|720583|26
1635956210000|2021-11-03 16:16:50|722639.5|720639.5|722645.6|720645.6|722649|720649|722636.1|720636.1|15
1635956220000|2021-11-03 16:17:00|722646.2|720646.2|722644|720644|722654.7|720654.7|722642.4|720642.4|23
1635956230000|2021-11-03 16:17:10|722639.4|720639.4|722631.5|720631.5|722645.2|720645.2|722620|720620|10
1635956240000|2021-11-03 16:17:20|722634.2|720634.2|722620.6|720620.6|722634.2|720634.2|722617.7|720617.7|13
1635956250000|2021-11-03 16:17:30|722620.4|720620.4|722615.3|720615.3|722625.5|720625.5|722609.4|720609.4|18
1635956260000|2021-11-03 16:17:40|722620.2|720620.2|722622.3|720622.3|722637.9|720637.9|722616.2|720616.2|19
1635956270000|2021-11-03 16:17:50|722620.2|720620.2|722443.1|720443.1|722620.2|720988.8|721988.8|720425.3|24
1635956280000|2021-11-03 16:18:00|722442.5|720442.5|722377|720377|722446.4|720446.4|722344.5|720344.5|27
1635956290000|2021-11-03 16:18:10|722385.2|720385.2|722344.3|720344.3|722385.2|720385.2|722336.1|720336.1|26
1635956300000|2021-11-03 16:18:20|722344.5|720344.5|722162.9|720162.9|722345.1|720345.1|722141|720141|36
1635956310000|2021-11-03 16:18:30|722169.5|720169.5|722250.7|720250.7|722261.4|720261.4|722155.6|720155.6|38
1635956320000|2021-11-03 16:18:40|722247|720247|722202|720202|722252.9|720252.9|722188.3|720188.3|34
1635956330000|2021-11-03 16:18:50|722201.3|720201.3|722232.3|720232.3|722254.2|720254.2|722201.3|720201.3|34
1635956340000|2021-11-03 16:19:00|722230.2|720230.2|722055.3|720055.3|722246.8|720246.8|722055.3|720055.3|29
1635956350000|2021-11-03 16:19:10|722054.6|720054.6|722099.8|720099.8|722113.7|720113.7|722044.7|720044.7|37
1635956360000|2021-11-03 16:19:20|722100|720100|722094.7|720094.7|722116|720116|722090.2|720090.2|28
1635956370000|2021-11-03 16:19:30|722103.2|720103.2|722132.9|720132.9|722143.3|720143.3|722103.2|720103.2|35
1635956380000|2021-11-03 16:19:40|722132.1|720132.1|722117.1|720117.1|722135.4|720135.4|722114.5|720114.5|34
1635956390000|2021-11-03 16:19:50|722120.4|720120.4|722115.8|720115.8|722125.1|720125.1|722114|720114|30
1635956400000|2021-11-03 16:20:00|722116.5|720116.5|722137.1|720137.1|722142.8|720142.8|722086.2|720086.2|30
1635956410000|2021-11-03 16:20:10|722136.4|720136.4|722064.2|720064.2|722141.8|720141.8|722061|720061|34
1635956420000|2021-11-03 16:20:20|722062.3|720062.3|721993.3|719993.3|722063.6|720063.6|721993.3|719993.3|24
1635956430000|2021-11-03 16:20:30|722000.1|720000.1|721977.7|719977.7|722015.3|720482.7|721482.7|719975.2|34
1635956440000|2021-11-03 16:20:40|721982.6|719982.6|721851.7|719851.7|721985.8|719985.8|721841.4|719841.4|37
1635956450000|2021-11-03 16:20:50|721852.1|719852.1|721937.5|719937.5|721937.5|719937.5|721832.9|719832.9|38
1635956460000|2021-11-03 16:21:00|721946.2|719946.2|722082|720082|722082|720082|721942.3|719942.3|36
1635956470000|2021-11-03 16:21:10|722105.9|720105.9|722046.3|720046.3|722105.9|720105.9|722009.2|720009.2|36
1635956480000|2021-11-03 16:21:20|722045.6|720045.6|722049.7|720049.7|722050.8|720050.8|722038.4|720038.4|32
1635956490000|2021-11-03 16:21:30|722047.6|720047.6|721948.9|719948.9|722053.5|720053.5|721946.7|719946.7|34
1635956500000|2021-11-03 16:21:40|721942.5|719942.5|721898.4|719898.4|721942.5|719942.5|721880|719880|32
1635956510000|2021-11-03 16:21:50|721895.2|719895.2|721952.9|719952.9|721961.5|719961.5|721895.2|719895.2|35
1635956520000|2021-11-03 16:22:00|721949.5|719949.5|721939.7|719939.7|721975.3|719975.3|721937.2|719937.2|38
1635956530000|2021-11-03 16:22:10|721937|719937|721988.4|719988.4|721990.5|719990.5|721937|719937|25
1635956540000|2021-11-03 16:22:20|721985.2|719985.2|722065.9|720065.9|722088.2|720524.5|721524.5|719981.6|37
1635956550000|2021-11-03 16:22:30|722065|720065|721976|719976|722074|720074|721975.2|719975.2|27
1635956560000|2021-11-03 16:22:40|721989.4|719989.4|721940.3|719940.3|722008.5|720008.5|721937.1|719937.1|37
1635956570000|2021-11-03 16:22:50|721939.4|719939.4|721901.4|719901.4|721959.2|719959.2|721890.6|719890.6|34
1635956580000|2021-11-03 16:23:00|721896.3|719896.3|721620.4|719620.4|721898|719898|721620.4|719620.4|40
1635956590000|2021-11-03 16:23:10|721640.5|719640.5|721664.4|719664.4|721664.4|719664.4|721609.7|719609.7|40
1635956600000|2021-11-03 16:23:20|721650.7|719650.7|721747.7|719747.7|721752.7|719752.7|721650.4|719650.4|38
1635956610000|2021-11-03 16:23:30|721753.6|719753.6|721797.9|719797.9|721802.4|719802.4|721740.7|719740.7|37
1635956620000|2021-11-03 16:23:40|721787.8|719787.8|721762.3|719762.3|721796.7|719796.7|721754.3|719754.3|36
1635956630000|2021-11-03 16:23:50|721742.8|719742.8|721830.6|719830.6|721835.4|719835.4|721738.1|719738.1|34
1635956640000|2021-11-03 16:24:00|721831.3|719831.3|721849.8|719849.8|721862.2|719862.2|721827.9|719827.9|36
1635956650000|2021-11-03 16:24:10|721847.4|719847.4|721863.3|719863.3|721881.3|719881.3|721841.6|719841.6|21
1635956660000|2021-11-03 16:24:20|721861.6|719861.6|721843.7|719843.7|721881.5|719881.5|721822.9|719822.9|35
1635956670000|2021-11-03 16:24:30|721857.3|719857.3|721862.8|719862.8|721879.9|719879.9|721842.8|719842.8|22
1635956680000|2021-11-03 16:24:40|721858.9|719858.9|721865.1|719865.1|721882.3|719882.3|721844.3|719844.3|23
1635956690000|2021-11-03 16:24:50|721860.4|719860.4|721869.4|719869.4|721873.4|719873.4|721852.5|719852.5|22
1635956700000|2021-11-03 16:25:00|721857.6|719857.6|721858.8|719858.8|721866.6|719866.6|721833.5|719833.5|35
1635956710000|2021-11-03 16:25:10|721857|719857|721858.2|719858.2|721859.7|719859.7|721854.3|719854.3|20
1635956720000|2021-11-03 16:25:20|721860.1|719860.1|721853.8|719853.8|721860.1|719860.1|721850.9|719850.9|25
1635956730000|2021-11-03 16:25:30|721851.8|719851.8|721857.2|719857.2|721858|719858|721843.6|719843.6|18
1635956740000|2021-11-03 16:25:40|721857|719857|721404.5|720404.5|721912|720434.7|721393.6|719857|20
1635956750000|2021-11-03 16:25:50|721402.8|720402.8|721872.4|719872.4|721872.4|720406.7|721399.2|719831.2|19
1635956760000|2021-11-03 16:26:00|721872.2|719872.2|721857.1|719857.1|721872.2|719872.2|721850.7|719850.7|27
1635956770000|2021-11-03 16:26:10|721855|719855|721798|719798|721858.9|720343.7|721343.7|719796.6|32
1635956780000|2021-11-03 16:26:20|721802.6|719802.6|721696|719696|721806.4|719806.4|721677.6|719677.6|37
1635956790000|2021-11-03 16:26:30|721703.1|719703.1|721676.5|719676.5|721703.1|719703.1|721641.3|719641.3|31
1635956800000|2021-11-03 16:26:40|721670.8|719670.8|721730.8|719730.8|721746.8|719746.8|721670.8|719670.8|38
1635956810000|2021-11-03 16:26:50|721724.8|719724.8|721722.4|719722.4|721739|719739|721721.1|719721.1|23
1635956820000|2021-11-03 16:27:00|721722.3|719722.3|721624|719624|721725.6|719725.6|721580.9|719580.9|27
1635956830000|2021-11-03 16:27:10|721629.2|719629.2|721631.7|719631.7|721661|719661|721627|719627|24
1635956840000|2021-11-03 16:27:20|721630.2|719630.2|721544.9|719544.9|721634.1|719634.1|721491.7|719491.7|36
1635956850000|2021-11-03 16:27:30|721543|719543|721635.7|719635.7|721636.6|720133.9|720988.5|719529.9|28
1635956860000|2021-11-03 16:27:40|721632.2|719632.2|721638.9|719638.9|721640.2|719640.2|721626|719626|24
1635956870000|2021-11-03 16:27:50|721638.2|719638.2|721645.9|719645.9|721652.4|720127.4|721127.4|719625.4|26
1635956880000|2021-11-03 16:28:00|721647.8|719647.8|721636.4|719636.4|721651.2|719651.2|721629.8|719629.8|22
1635956890000|2021-11-03 16:28:10|721636.9|719636.9|721725.2|719725.2|721732.6|720149.2|721142.6|719631.9|26
1635956900000|2021-11-03 16:28:20|721725|719725|721816.1|719816.1|721816.1|719816.1|721722.9|719722.9|36
1635956910000|2021-11-03 16:28:30|721820.4|719820.4|721841.1|719841.1|721844.5|719844.5|721806.4|719806.4|21
1635956920000|2021-11-03 16:28:40|721842.6|719842.6|721907.4|719907.4|721914.1|720438.5|721438.5|719836.5|25
1635956930000|2021-11-03 16:28:50|721911.3|719911.3|721864.7|719864.7|721928.7|719928.7|721862.3|719862.3|35
1635956940000|2021-11-03 16:29:00|721866.3|719866.3|721942.9|719942.9|721952.6|719952.6|721862.8|719862.8|39
1635956950000|2021-11-03 16:29:10|721920.5|719920.5|721880.2|719880.2|721925.2|719925.2|721880.2|719880.2|30
1635956960000|2021-11-03 16:29:20|721882.9|719882.9|721858.2|719858.2|721882.9|719882.9|721849.5|719849.5|29
1635956970000|2021-11-03 16:29:30|721854.2|719854.2|721865.6|719865.6|721875.5|719875.5|721838|719838|31
1635956980000|2021-11-03 16:29:40|721887.2|719887.2|721866|719866|721887.3|719887.3|721852.6|719852.6|33
1635956990000|2021-11-03 16:29:50|721878.9|719878.9|721868.9|719868.9|721878.9|719878.9|721850.7|719850.7|37
1635957000000|2021-11-03 16:30:00|721862.3|719862.3|721875.1|719875.1|721889.5|719889.5|721851.3|719851.3|39
1635957010000|2021-11-03 16:30:10|721873.7|719873.7|721858.8|719858.8|721874.5|719874.5|721840.1|719840.1|34
1635957020000|2021-11-03 16:30:20|721866.6|719866.6|721858.6|719858.6|721873.4|720343|721294.8|719823|29
1635957030000|2021-11-03 16:30:30|721387.4|720387.4|721946.8|719946.8|721957.3|720387.4|721387.4|719914.4|25
1635957040000|2021-11-03 16:30:40|721944.8|719944.8|721945.8|719945.8|721953.8|719953.8|721943.8|719943.8|29
1635957050000|2021-11-03 16:30:50|721943.8|719943.8|721947.9|719947.9|721951.7|719951.7|721942.3|719942.3|20
1635957060000|2021-11-03 16:31:00|721964.5|719964.5|721954.7|719954.7|721971.3|719971.3|721945.6|719945.6|33
1635957070000|2021-11-03 16:31:10|721955.7|719955.7|721959.3|719959.3|721968.4|719968.4|721952.3|719952.3|29
1635957080000|2021-11-03 16:31:20|721957.6|719957.6|721959.3|719959.3|721968.1|719968.1|721947.2|719947.2|21
1635957090000|2021-11-03 16:31:30|721958.2|719958.2|721958.3|719958.3|721961.4|719961.4|721954|719954|23
1635957100000|2021-11-03 16:31:40|721959.8|719959.8|721945.1|719945.1|721973.6|719973.6|721945.1|719945.1|28
1635957110000|2021-11-03 16:31:50|721954.4|719954.4|721958.3|719958.3|721969.3|719969.3|721952.2|719952.2|22
1635957120000|2021-11-03 16:32:00|721957.9|719957.9|721957.7|719957.7|721962.3|719962.3|721948.6|719948.6|29
1635957130000|2021-11-03 16:32:10|721955.1|719955.1|722105.9|720105.9|722115.7|720115.7|721955.1|719955.1|28
1635957140000|2021-11-03 16:32:20|722104.5|720104.5|722130.5|720130.5|722140.5|720625.7|721625.7|720103.2|33
1635957150000|2021-11-03 16:32:30|722100.5|720100.5|722095.4|720095.4|722104.7|720104.7|722088|720088|22
1635957160000|2021-11-03 16:32:40|722094.7|720094.7|722077.1|720077.1|722096.7|720096.7|722072.7|720072.7|26
1635957170000|2021-11-03 16:32:50|722073|720073|722075.3|720075.3|722077|720077|722071.9|720071.9|19
1635957180000|2021-11-03 16:33:00|722078.9|720078.9|722076|720076|722080.6|720080.6|722070.2|720070.2|23
1635957190000|2021-11-03 16:33:10|722076.1|720076.1|722062.3|720062.3|722079.4|720079.4|722059.6|720059.6|16
1635957200000|2021-11-03 16:33:20|722061.9|720061.9|722054.6|720054.6|722074.4|720074.4|722051.7|720051.7|17
1635957210000|2021-11-03 16:33:30|722055.1|720055.1|722051.1|720051.1|722055.1|720055.1|722049.4|720049.4|12
1635957220000|2021-11-03 16:33:40|722051.8|720051.8|722081.5|720081.5|722087.5|720087.5|722048.7|720048.7|28
1635957230000|2021-11-03 16:33:50|722081.9|720081.9|722073.9|720073.9|722089.9|720089.9|722073.9|720073.9|29
1635957240000|2021-11-03 16:34:00|722074.6|720074.6|722065.3|720065.3|722074.9|720074.9|722055.2|720055.2|24
1635957250000|2021-11-03 16:34:10|722066|720066|722067.5|720067.5|722085.1|720085.1|722064.3|720064.3|20
1635957260000|2021-11-03 16:34:20|722066.3|720066.3|722077.4|720077.4|722081.2|720081.2|722065.5|720065.5|20
1635957270000|2021-11-03 16:34:30|722079|720079|722078.6|720078.6|722080.7|720080.7|722077.4|720077.4|24
1635957280000|2021-11-03 16:34:40|722079.3|720079.3|722074.6|720074.6|722085.5|720085.5|722068.3|720068.3|29
1635957290000|2021-11-03 16:34:50|722074.5|720074.5|722075.8|720075.8|722075.8|720075.8|722067.4|720067.4|23
1635957300000|2021-11-03 16:35:00|722076.8|720076.8|722074.4|720074.4|722076.8|720076.8|722060.1|720060.1|26
1635957310000|2021-11-03 16:35:10|722077|720077|722225.2|720225.2|722255|720651|721602.8|720073.4|35
1635957320000|2021-11-03 16:35:20|722234.8|720234.8|722246.3|720246.3|722252.8|720252.8|722220.3|720220.3|20
1635957330000|2021-11-03 16:35:30|722238.4|720238.4|722116.4|720116.4|722254|720254|722101.6|720101.6|33
1635957340000|2021-11-03 16:35:40|722098.7|720098.7|722196.3|720196.3|722206.6|720546.5|721546.5|720074|31
1635957350000|2021-11-03 16:35:50|722193.8|720193.8|722219.1|720219.1|722234.5|720234.5|722193.3|720193.3|25
1635957360000|2021-11-03 16:36:00|722250.7|720250.7|722201.8|720201.8|722250.7|720676.7|721676.7|720187.8|37
1635957370000|2021-11-03 16:36:10|722188.9|720188.9|722214.1|720214.1|722220|720220|722187.1|720187.1|33
1635957380000|2021-11-03 16:36:20|722201.5|720201.5|722227|720227|722227|720227|722180|720180|26
1635957390000|2021-11-03 16:36:30|722202|720202|722252.5|720252.5|722297.2|720775|721775|720200.3|32
1635957400000|2021-11-03 16:36:40|722253.1|720253.1|722344.3|720344.3|722362.3|720362.3|722253.1|720253.1|25
1635957410000|2021-11-03 16:36:50|722342.9|720342.9|722347.6|720347.6|722360.7|720360.7|722320.1|720320.1|25
1635957420000|2021-11-03 16:37:00|722354.8|720354.8|722327.4|720327.4|722356.3|720356.3|722320.6|720320.6|27
1635957430000|2021-11-03 16:37:10|722333.7|720333.7|722334.8|720334.8|722336.8|720336.8|722322.9|720322.9|17
1635957440000|2021-11-03 16:37:20|722333.8|720333.8|722330.8|720330.8|722339.6|720339.6|722330.3|720330.3|16
1635957450000|2021-11-03 16:37:30|722332.7|720332.7|722325.5|720325.5|722334.9|720334.9|722325.5|720325.5|14
1635957460000|2021-11-03 16:37:40|722329.8|720329.8|722341.2|720341.2|722342.9|720342.9|722329.6|720329.6|17
1635957470000|2021-11-03 16:37:50|722350.5|720350.5|722331.1|720331.1|722350.6|720350.6|722327.4|720327.4|28
1635957480000|2021-11-03 16:38:00|722330.5|720330.5|721872.2|720872.2|722381.9|720877.4|721872.2|720312.4|30
1635957490000|2021-11-03 16:38:10|721872.3|720872.3|722437.3|720437.3|722442.7|720879.1|721865.9|720370.8|18
1635957500000|2021-11-03 16:38:20|722435.7|720435.7|722497.9|720497.9|722580.8|721033.9|722028.9|720430.3|28
1635957510000|2021-11-03 16:38:30|722497.7|720497.7|722496.8|720496.8|722512.8|720512.8|722493.7|720493.7|27
1635957520000|2021-11-03 16:38:40|722499|720499|722506.2|720506.2|722512.9|720512.9|722496.5|720496.5|21
1635957530000|2021-11-03 16:38:50|722505.9|720505.9|722515.8|720515.8|722535.3|720535.3|722485.8|720485.8|16
1635957540000|2021-11-03 16:39:00|722513.7|720513.7|722512.9|720512.9|722534|720534|722493.9|720493.9|31
1635957550000|2021-11-03 16:39:10|722512.5|720512.5|722516.5|720516.5|722520.2|720520.2|722505.4|720505.4|20
1635957560000|2021-11-03 16:39:20|722516.8|720516.8|722505.8|720505.8|722518.4|720518.4|722491.8|720491.8|31
1635957570000|2021-11-03 16:39:30|722512.5|720512.5|722596.1|720596.1|722603.3|720603.3|722512.5|720512.5|35
1635957580000|2021-11-03 16:39:40|722591.5|720591.5|722523.4|720523.4|722593.3|720593.3|722523.4|720523.4|20
1635957590000|2021-11-03 16:39:50|722520.8|720520.8|722561.3|720561.3|722568.1|720568.1|722520.8|720520.8|28
1635957600000|2021-11-03 16:40:00|722566.8|720566.8|722559.1|720559.1|722568.8|720568.8|722549.5|720549.5|22
1635957610000|2021-11-03 16:40:10|722554.4|720554.4|722597|720597|722609.3|720609.3|722546.1|720546.1|23
1635957620000|2021-11-03 16:40:20|722599.6|720599.6|722640.5|720640.5|722640.5|720640.5|722599.6|720599.6|23
1635957630000|2021-11-03 16:40:30|722645|720645|722721.4|720721.4|722727.6|721200.2|722200.2|720645|30
1635957640000|2021-11-03 16:40:40|722719.6|720719.6|722740.7|720740.7|722749.1|720749.1|722719.6|720719.6|29
1635957650000|2021-11-03 16:40:50|722740.2|720740.2|722791.2|720791.2|722806.3|720806.3|722719.9|720719.9|29
1635957660000|2021-11-03 16:41:00|722776.5|720776.5|722861.3|720861.3|722915.3|720915.3|722765|720765|32
1635957670000|2021-11-03 16:41:10|722861.4|720861.4|722837.8|720837.8|722864.8|720864.8|722828.6|720828.6|35
1635957680000|2021-11-03 16:41:20|722837.9|720837.9|722790.5|720790.5|722837.9|720837.9|722782|720782|30
1635957690000|2021-11-03 16:41:30|722790.2|720790.2|722791.7|720791.7|722797.7|720797.7|722788.8|720788.8|15
1635957700000|2021-11-03 16:41:40|722795.1|720795.1|722748.1|720748.1|722798.4|720798.4|722748.1|720748.1|22
1635957710000|2021-11-03 16:41:50|722751.6|720751.6|722731|720731|722759.3|720759.3|722726.4|720726.4|25
1635957720000|2021-11-03 16:42:00|722731.5|720731.5|722723.6|720723.6|722751.2|720751.2|722713.8|720713.8|28
1635957730000|2021-11-03 16:42:10|722723.8|720723.8|722778|720778|722792.2|720792.2|722720.9|720720.9|17
1635957740000|2021-11-03 16:42:20|722769.2|720769.2|722760.1|720760.1|722785.4|720785.4|722724.8|720724.8|29
1635957750000|2021-11-03 16:42:30|722757.3|720757.3|722747.5|720747.5|722772.7|720772.7|722731.7|720731.7|26
1635957760000|2021-11-03 16:42:40|722747.8|720747.8|722730.5|720730.5|722748.2|720748.2|722719.8|720719.8|17
1635957770000|2021-11-03 16:42:50|722733.7|720733.7|722720.3|720720.3|722733.7|720733.7|722720.3|720720.3|22
1635957780000|2021-11-03 16:43:00|722719.2|720719.2|722727|720727|722741.9|720741.9|722708.9|720708.9|23
1635957790000|2021-11-03 16:43:10|722728.4|720728.4|722732.3|720732.3|722764.3|720764.3|722724.6|720724.6|33
1635957800000|2021-11-03 16:43:20|722732.5|720732.5|722727.4|720727.4|722749.4|720749.4|722727.4|720727.4|25
1635957810000|2021-11-03 16:43:30|722740.6|720740.6|722742.1|720742.1|722760.5|720760.5|722727.9|720727.9|22
1635957820000|2021-11-03 16:43:40|722746.1|720746.1|722743.2|720743.2|722765.9|720765.9|722732.2|720732.2|26
1635957830000|2021-11-03 16:43:50|722746.6|720746.6|722750.4|720750.4|722759|720759|722744.3|720744.3|27
1635957840000|2021-11-03 16:44:00|722752.5|720752.5|722744.9|720744.9|722758|720758|722736.2|720736.2|21
1635957850000|2021-11-03 16:44:10|722747.5|720747.5|722738.6|720738.6|722750.2|720750.2|722734.4|720734.4|17
1635957860000|2021-11-03 16:44:20|722745.5|720745.5|722757.3|720757.3|722773.6|720773.6|722743.2|720743.2|28
1635957870000|2021-11-03 16:44:30|722759|720759|722755.5|720755.5|722759.4|720759.4|722755.4|720755.4|26
1635957880000|2021-11-03 16:44:40|722755.7|720755.7|722757.2|720757.2|722757.4|720757.4|722736|720736|20
1635957890000|2021-11-03 16:44:50|722758|720758|722750|720750|722759|720759|722730.6|720730.6|26
1635957900000|2021-11-03 16:45:00|722739.3|720739.3|722741.5|720741.5|722754.5|720754.5|722732.5|720732.5|25
1635957910000|2021-11-03 16:45:10|722736.8|720736.8|722766.5|720766.5|722775.9|720775.9|722732.8|720732.8|28
1635957920000|2021-11-03 16:45:20|722768|720768|722783.6|720783.6|722783.6|720783.6|722764.7|720764.7|23
1635957930000|2021-11-03 16:45:30|722777.2|720777.2|722784.9|720784.9|722784.9|720784.9|722758.9|720758.9|21
1635957940000|2021-11-03 16:45:40|722799.6|720799.6|722812.1|720812.1|722812.1|720812.1|722783.2|720783.2|25
1635957950000|2021-11-03 16:45:50|722824|720824|722826.9|720826.9|722828.2|720828.2|722803.2|720803.2|21
1635957960000|2021-11-03 16:46:00|722823.3|720823.3|722801.1|720801.1|722823.3|720823.3|722791.9|720791.9|23
1635957970000|2021-11-03 16:46:10|722807.1|720807.1|722792.9|720792.9|722807.1|720807.1|722787.9|720787.9|20
1635957980000|2021-11-03 16:46:20|722787.5|720787.5|722807.1|720807.1|722810.8|720810.8|722778.5|720778.5|19
1635957990000|2021-11-03 16:46:30|722804.7|720804.7|722806.9|720806.9|722814.4|720814.4|722795.2|720795.2|19
1635958000000|2021-11-03 16:46:40|722808.8|720808.8|722787.3|720787.3|722808.8|720808.8|722779|720779|24
1635958010000|2021-11-03 16:46:50|722792|720792|722802.3|720802.3|722805.1|720805.1|722787.7|720787.7|15
1635958020000|2021-11-03 16:47:00|722797.1|720797.1|722778|720778|722797.1|720797.1|722777.8|720777.8|22
1635958030000|2021-11-03 16:47:10|722778.4|720778.4|722769|720769|722778.4|720778.4|722763.3|720763.3|25
1635958040000|2021-11-03 16:47:20|722769.4|720769.4|722767.9|720767.9|722794.2|720794.2|722767.9|720767.9|19
1635958050000|2021-11-03 16:47:30|722769.5|720769.5|722789.6|720789.6|722808.3|720808.3|722767.1|720767.1|23
1635958060000|2021-11-03 16:47:40|722796.5|720796.5|722749.9|720749.9|722796.5|720796.5|722745.1|720745.1|21
1635958070000|2021-11-03 16:47:50|722741.5|720741.5|722738.7|720738.7|722748.8|720748.8|722736.8|720736.8|14
1635958080000|2021-11-03 16:48:00|722735.7|720735.7|722785.3|720785.3|722785.3|720785.3|722735.6|720735.6|24
1635958090000|2021-11-03 16:48:10|722782.3|720782.3|722739.7|720739.7|722782.3|720782.3|722732.5|720732.5|17
1635958100000|2021-11-03 16:48:20|722731|720731|722738.3|720738.3|722741.5|720741.5|722730.5|720730.5|7
1635958110000|2021-11-03 16:48:30|722741.8|720741.8|722697.7|720697.7|722741.8|720741.8|722684.1|720684.1|13
1635958120000|2021-11-03 16:48:40|722697.8|720697.8|722680.4|720680.4|722698.6|720698.6|722675.2|720675.2|13
1635958130000|2021-11-03 16:48:50|722677.2|720677.2|722728|720728|722739.5|720739.5|722625.4|720625.4|30
1635958140000|2021-11-03 16:49:00|722726.6|720726.6|722716.9|720716.9|722727.2|720727.2|722649.2|720649.2|23
1635958150000|2021-11-03 16:49:10|722715.9|720715.9|722726.5|720726.5|722735.6|720735.6|722690.9|720690.9|31
1635958160000|2021-11-03 16:49:20|722721.9|720721.9|722748.4|720748.4|722750.6|720750.6|722717.6|720717.6|26
1635958170000|2021-11-03 16:49:30|722746.1|720746.1|722744.8|720744.8|722746.1|720746.1|722741.6|720741.6|17
1635958180000|2021-11-03 16:49:40|722744|720744|722748.5|720748.5|722751.8|720751.8|722741.8|720741.8|10
1635958190000|2021-11-03 16:49:50|722749.1|720749.1|722751.9|720751.9|722754.5|720754.5|722749.1|720749.1|9
1635958200000|2021-11-03 16:50:00|722750.8|720750.8|722306.6|721306.6|722825.9|721306.6|722306.6|720740.1|26
1635958210000|2021-11-03 16:50:10|722318|721318|722330|721330|722871.9|721355.5|722318|720795|21
1635958220000|2021-11-03 16:50:20|722845|720845|722345.6|721345.6|722869.1|721351.7|722344.5|720845|16
1635958230000|2021-11-03 16:50:30|722815|720815|722818.5|720818.5|722870.5|721361|722337.6|720815|16
1635958240000|2021-11-03 16:50:40|722820.5|720820.5|722419.9|721419.9|722883.9|721419.9|722396.7|720820.5|22
1635958250000|2021-11-03 16:50:50|722941|720941|722956.4|720956.4|722956.4|720956.4|722931.5|720931.5|26
1635958260000|2021-11-03 16:51:00|722955.9|720955.9|722467.2|721467.2|722981.5|721474.6|722467.2|720951.3|30
1635958270000|2021-11-03 16:51:10|722466.6|721466.6|723059.3|721059.3|723107.6|721515.8|722466.6|720977.3|32
1635958280000|2021-11-03 16:51:20|723060|721060|723078|721078|723083.4|721083.4|723060|721060|29
1635958290000|2021-11-03 16:51:30|723076.9|721076.9|723048.6|721048.6|723091.7|721091.7|723048.6|721048.6|32
1635958300000|2021-11-03 16:51:40|723052.1|721052.1|723036.2|721036.2|723066.3|721066.3|723008.7|721008.7|34
1635958310000|2021-11-03 16:51:50|723035.3|721035.3|723022|721022|723035.6|721035.6|723006.5|721006.5|29
1635958320000|2021-11-03 16:52:00|723024.9|721024.9|723048.3|721048.3|723049|721049|723006.3|721006.3|32
1635958330000|2021-11-03 16:52:10|723044|721044|723029.7|721029.7|723045|721045|723011|721011|32
1635958340000|2021-11-03 16:52:20|723028.5|721028.5|723038.8|721038.8|723042.6|721042.6|723014|721014|22
1635958350000|2021-11-03 16:52:30|723032.8|721032.8|722942|720942|723037.2|721037.2|722941.3|720941.3|23
1635958360000|2021-11-03 16:52:40|722938.3|720938.3|722931.5|720931.5|722941.1|720941.1|722920.5|720920.5|22
1635958370000|2021-11-03 16:52:50|722935|720935|722939.4|720939.4|722953.7|720953.7|722925.6|720925.6|15
1635958380000|2021-11-03 16:53:00|722941.4|720941.4|722952.5|720952.5|722961.6|720961.6|722931.4|720931.4|24
1635958390000|2021-11-03 16:53:10|722957.1|720957.1|722968.8|720968.8|722977.3|720977.3|722930.9|720930.9|22
1635958400000|2021-11-03 16:53:20|722969.4|720969.4|722964.8|720964.8|722970|720970|722944.1|720944.1|19
1635958410000|2021-11-03 16:53:30|722947.8|720947.8|722958.3|720958.3|722972.4|720972.4|722947|720947|11
1635958420000|2021-11-03 16:53:40|722957.4|720957.4|722942.9|720942.9|722967.8|720967.8|722942.9|720942.9|21
1635958430000|2021-11-03 16:53:50|722942.7|720942.7|722965.4|720965.4|722969.3|720969.3|722942.7|720942.7|22
1635958440000|2021-11-03 16:54:00|722963.3|720963.3|723128.6|721128.6|723184|721184|722958.5|720958.5|35
1635958450000|2021-11-03 16:54:10|723127.2|721127.2|723164.9|721164.9|723169.1|721169.1|723109.5|721109.5|37
1635958460000|2021-11-03 16:54:20|723253.9|721253.9|723163.5|721163.5|723253.9|721725.4|722722.2|721137.6|28
1635958470000|2021-11-03 16:54:30|723171.8|721171.8|723178.3|721178.3|723179.5|721179.5|723141.5|721141.5|15
1635958480000|2021-11-03 16:54:40|723179.5|721179.5|723175.5|721175.5|723179.5|721179.5|723159.7|721159.7|11
1635958490000|2021-11-03 16:54:50|723158.4|721158.4|723124.8|721124.8|723175.7|721175.7|723116.3|721116.3|20
1635958500000|2021-11-03 16:55:00|723125|721125|723289.6|721289.6|723297.7|721726.2|722722|721125|28
1635958510000|2021-11-03 16:55:10|723293.1|721293.1|723189.9|721189.9|723293.1|721293.1|723166|721166|37
1635958520000|2021-11-03 16:55:20|723171.4|721171.4|723169.4|721169.4|723185.9|721185.9|723153.4|721153.4|30
1635958530000|2021-11-03 16:55:30|723189.8|721189.8|723148.8|721148.8|723189.8|721189.8|723138.6|721138.6|20
1635958540000|2021-11-03 16:55:40|723146|721146|723058.7|721058.7|723146|721594.5|722594.5|721058.7|37
1635958550000|2021-11-03 16:55:50|723062.1|721062.1|723043.8|721043.8|723087.8|721087.8|723039|721039|30
1635958560000|2021-11-03 16:56:00|723081|721081|723071.4|721071.4|723105.3|721105.3|723051.2|721051.2|32
1635958570000|2021-11-03 16:56:10|723075.8|721075.8|723060.8|721060.8|723075.8|721075.8|722951.6|720951.6|33
1635958580000|2021-11-03 16:56:20|723057|721057|723051.8|721051.8|723068.3|721068.3|723043.5|721043.5|28
1635958590000|2021-11-03 16:56:30|723066.2|721066.2|723040.8|721040.8|723071.8|721071.8|723031.3|721031.3|28
1635958600000|2021-11-03 16:56:40|723043.1|721043.1|723036.9|721036.9|723065|721065|723033.7|721033.7|33
1635958610000|2021-11-03 16:56:50|723040.1|721040.1|723009.9|721009.9|723064.3|721064.3|722984.2|720984.2|26
1635958620000|2021-11-03 16:57:00|723011.2|721011.2|723001.7|721001.7|723016.2|721016.2|722999.4|720999.4|25
1635958630000|2021-11-03 16:57:10|723001.9|721001.9|722960.9|720960.9|723002.1|721002.1|722958|720958|26
1635958640000|2021-11-03 16:57:20|722958.4|720958.4|722913.2|720913.2|722976.2|720976.2|722909.2|720909.2|33
1635958650000|2021-11-03 16:57:30|722914.8|720914.8|722892.1|720892.1|722925.2|720925.2|722892.1|720892.1|24
1635958660000|2021-11-03 16:57:40|722887.8|720887.8|722974.9|720974.9|722978.1|720978.1|722887.8|720887.8|24
1635958670000|2021-11-03 16:57:50|722976|720976|722961.6|720961.6|722976|720976|722960.6|720960.6|26
1635958680000|2021-11-03 16:58:00|722960.7|720960.7|722948.9|720948.9|722966|720966|722947.5|720947.5|17
1635958690000|2021-11-03 16:58:10|722947.5|720947.5|722930.5|720930.5|722948.9|720948.9|722918.1|720918.1|19
1635958700000|2021-11-03 16:58:20|722953.8|720953.8|722918.1|720918.1|722953.8|720953.8|722918.1|720918.1|20
1635958710000|2021-11-03 16:58:30|722918.5|720918.5|722918.7|720918.7|722935.6|720935.6|722916.9|720916.9|14
1635958720000|2021-11-03 16:58:40|722918.8|720918.8|722916.9|720916.9|722935.3|720935.3|722916.9|720916.9|12
1635958730000|2021-11-03 16:58:50|722933.6|720933.6|722927.4|720927.4|722950.5|720950.5|722920.4|720920.4|23
1635958740000|2021-11-03 16:59:00|722928.1|720928.1|722946.1|720946.1|722952.1|720952.1|722928.1|720928.1|19
1635958750000|2021-11-03 16:59:10|722944|720944|722936|720936|722958.8|720958.8|722935|720935|18
1635958760000|2021-11-03 16:59:20|722939.5|720939.5|722918.1|720918.1|722984.5|720984.5|722897.8|720897.8|25
1635958770000|2021-11-03 16:59:30|722900|720900|722906|720906|722922.5|721402|722394.7|720897.2|22
1635958780000|2021-11-03 16:59:40|722910.4|720910.4|722895.1|720895.1|722912.5|720912.5|722878.3|720878.3|29
1635958790000|2021-11-03 16:59:50|722888|720888|722886.6|720886.6|722889.1|720889.1|722872.7|720872.7|27
1635958800000|2021-11-03 17:00:00|722887.7|720887.7|722805|720805|722910.9|720910.9|722805|720805|25
1635958810000|2021-11-03 17:00:10|722815.6|720815.6|722752.2|720752.2|722818.1|720818.1|722709.9|720709.9|34
1635958820000|2021-11-03 17:00:20|722761.8|720761.8|722806.3|720806.3|722808.6|720808.6|722748.1|720748.1|34
1635958830000|2021-11-03 17:00:30|722810.3|720810.3|722897|720897|722934.7|720934.7|722810.3|720810.3|35
1635958840000|2021-11-03 17:00:40|722895.5|720895.5|722847.8|720847.8|722944.2|720944.2|722845|720845|36
1635958850000|2021-11-03 17:00:50|722847.2|720847.2|722956|720956|722976.9|720976.9|722845|720845|20
1635958860000|2021-11-03 17:01:00|722929.6|720929.6|722952.2|720952.2|722962.9|720962.9|722929.6|720929.6|20
1635958870000|2021-11-03 17:01:10|722955.4|720955.4|722938.9|720938.9|722966.2|720966.2|722938.9|720938.9|18
1635958880000|2021-11-03 17:01:20|722936.6|720936.6|722937.2|720937.2|722942.4|720942.4|722934.5|720934.5|19
1635958890000|2021-11-03 17:01:30|722951.1|720951.1|722823.2|720823.2|722951.1|720951.1|722801|720801|33
1635958900000|2021-11-03 17:01:40|722834.6|720834.6|722798.2|720798.2|722834.6|720834.6|722779.6|720779.6|21
1635958910000|2021-11-03 17:01:50|722799|720799|722743.5|720743.5|722799|720799|722739.9|720739.9|31
1635958920000|2021-11-03 17:02:00|722745.1|720745.1|722710.4|720710.4|722750.9|720750.9|722706|720706|25
1635958930000|2021-11-03 17:02:10|722712.8|720712.8|722730|720730|722741.2|720741.2|722700|720700|27
1635958940000|2021-11-03 17:02:20|722720.5|720720.5|722715.4|720715.4|722722.7|720722.7|722703.9|720703.9|16
1635958950000|2021-11-03 17:02:30|722714.9|720714.9|722647.4|720647.4|722719.8|720719.8|722644.3|720644.3|20
1635958960000|2021-11-03 17:02:40|722648|720648|722620.2|720620.2|722686.2|720686.2|722592.6|720592.6|27
1635958970000|2021-11-03 17:02:50|722607.3|720607.3|722773|720773|722818.6|720818.6|722607.3|720607.3|31
1635958980000|2021-11-03 17:03:00|722778.4|720778.4|722768.8|720768.8|722785.6|720785.6|722768.8|720768.8|22
1635958990000|2021-11-03 17:03:10|722767.2|720767.2|722777.3|720777.3|722796.8|720796.8|722767.2|720767.2|17
1635959000000|2021-11-03 17:03:20|722788.9|720788.9|722851.6|720851.6|722869.1|720869.1|722788.4|720788.4|23
1635959010000|2021-11-03 17:03:30|722853.7|720853.7|722796.4|720796.4|722853.7|720853.7|722796.1|720796.1|17
1635959020000|2021-11-03 17:03:40|722799|720799|722704|720704|722812.1|720812.1|722704|720704|25
1635959030000|2021-11-03 17:03:50|722707.1|720707.1|722667.6|720667.6|722713.3|720713.3|722660.5|720660.5|29
1635959040000|2021-11-03 17:04:00|722668.6|720668.6|722698.4|720698.4|722705.4|720705.4|722668.1|720668.1|20
1635959050000|2021-11-03 17:04:10|722688.9|720688.9|722674.2|720674.2|722689|720689|722673.5|720673.5|22
1635959060000|2021-11-03 17:04:20|722681.1|720681.1|722722.2|720722.2|722722.2|720722.2|722647.7|720647.7|17
1635959070000|2021-11-03 17:04:30|722712.1|720712.1|722725.4|720725.4|722736.8|720736.8|722698.4|720698.4|19
1635959080000|2021-11-03 17:04:40|722722.5|720722.5|722720|720720|722722.5|720722.5|722704|720704|19
1635959090000|2021-11-03 17:04:50|722717.8|720717.8|722756.9|720756.9|722774.4|720774.4|722709.1|720709.1|24
1635959100000|2021-11-03 17:05:00|722745.9|720745.9|722744.7|720744.7|722757.5|720757.5|722741.1|720741.1|24
1635959110000|2021-11-03 17:05:10|722745.5|720745.5|722718.6|720718.6|722745.5|720745.5|722715.3|720715.3|19
1635959120000|2021-11-03 17:05:20|722719|720719|722713.5|720713.5|722721.2|720721.2|722713.5|720713.5|18
1635959130000|2021-11-03 17:05:30|722713.7|720713.7|722726.5|720726.5|722742.5|720742.5|722713.5|720713.5|20
1635959140000|2021-11-03 17:05:40|722723.8|720723.8|722730.8|720730.8|722734.4|720734.4|722721.9|720721.9|22
1635959150000|2021-11-03 17:05:50|722729.1|720729.1|722697.7|720697.7|722748.5|720748.5|722697.7|720697.7|20
1635959160000|2021-11-03 17:06:00|722696.7|720696.7|722762.5|720762.5|722766.6|720766.6|722694.3|720694.3|17
1635959170000|2021-11-03 17:06:10|722776|720776|722772.2|720772.2|722784.8|720784.8|722749.6|720749.6|22
1635959180000|2021-11-03 17:06:20|722762.5|720762.5|722773.2|720773.2|722773.2|720773.2|722762.5|720762.5|10
1635959190000|2021-11-03 17:06:30|722818.8|720818.8|722848.2|720848.2|722882.9|720882.9|722793.9|720793.9|30
1635959200000|2021-11-03 17:06:40|722848.3|720848.3|722833.1|720833.1|722868.9|720868.9|722833.1|720833.1|25
1635959210000|2021-11-03 17:06:50|722855.4|720855.4|722853|720853|722867.1|720867.1|722837.9|720837.9|30
1635959220000|2021-11-03 17:07:00|722856.5|720856.5|722861.1|720861.1|722867.7|720867.7|722831.5|720831.5|22
1635959230000|2021-11-03 17:07:10|722860.8|720860.8|722830.2|720830.2|722881.7|720881.7|722812.5|720812.5|23
1635959240000|2021-11-03 17:07:20|722839.1|720839.1|722806.5|720806.5|722852.3|720852.3|722806.5|720806.5|16
1635959250000|2021-11-03 17:07:30|722830.3|720830.3|722818.8|720818.8|722830.3|720830.3|722798.9|720798.9|21
1635959260000|2021-11-03 17:07:40|722815.6|720815.6|722799|720799|722823.3|720823.3|722798.5|720798.5|16
1635959270000|2021-11-03 17:07:50|722805.2|720805.2|722826|720826|722826|720826|722798.8|720798.8|13
1635959280000|2021-11-03 17:08:00|722820.3|720820.3|722797.4|720797.4|722820.3|720820.3|722784.8|720784.8|17
1635959290000|2021-11-03 17:08:10|722801.6|720801.6|722791.6|720791.6|722803.5|720803.5|722787.1|720787.1|19
1635959300000|2021-11-03 17:08:20|722790.7|720790.7|722787.3|720787.3|722798.4|720798.4|722763.9|720763.9|27
1635959310000|2021-11-03 17:08:30|722788.2|720788.2|722793.7|720793.7|722798.6|720798.6|722787.4|720787.4|18
1635959320000|2021-11-03 17:08:40|722793.2|720793.2|722789.1|720789.1|722816|720816|722782|720782|14
1635959330000|2021-11-03 17:08:50|722785|720785|722788.3|720788.3|722800.5|720800.5|722780|720780|19
1635959340000|2021-11-03 17:09:00|722761.6|720761.6|722773.9|720773.9|722774.4|720774.4|722761.6|720761.6|19
1635959350000|2021-11-03 17:09:10|722775.4|720775.4|722761.3|720761.3|722782.2|720782.2|722761.3|720761.3|19
1635959360000|2021-11-03 17:09:20|722763|720763|722762.3|720762.3|722773.6|720773.6|722753.1|720753.1|24
1635959370000|2021-11-03 17:09:30|722762.4|720762.4|722762.7|720762.7|722772.4|720772.4|722759.8|720759.8|15
1635959380000|2021-11-03 17:09:40|722763|720763|722779.9|720779.9|722783.2|720783.2|722763|720763|20
1635959390000|2021-11-03 17:09:50|722779.7|720779.7|722789.7|720789.7|722798.2|720798.2|722779.3|720779.3|9
1635959400000|2021-11-03 17:10:00|722779.2|720779.2|722784.9|720784.9|722785.1|720785.1|722778.9|720778.9|17
1635959410000|2021-11-03 17:10:10|722786.3|720786.3|722779.8|720779.8|722786.8|720786.8|722778.1|720778.1|16
1635959420000|2021-11-03 17:10:20|722781.1|720781.1|722792.3|720792.3|722798.6|720798.6|722781.1|720781.1|14
1635959430000|2021-11-03 17:10:30|722792.1|720792.1|722780.3|720780.3|722797.3|720797.3|722775.1|720775.1|18
1635959440000|2021-11-03 17:10:40|722773.3|720773.3|722784.9|720784.9|722790.5|720790.5|722773.3|720773.3|12
1635959450000|2021-11-03 17:10:50|722780.2|720780.2|722811.5|720811.5|722829.4|720829.4|722780.2|720780.2|23
1635959460000|2021-11-03 17:11:00|722811.9|720811.9|722808.7|720808.7|722819.2|720819.2|722806.1|720806.1|18
1635959470000|2021-11-03 17:11:10|722805.8|720805.8|722812|720812|722812.2|720812.2|722802|720802|11
1635959480000|2021-11-03 17:11:20|722813.1|720813.1|722763.9|720763.9|722813.1|720813.1|722748.4|720748.4|24
1635959490000|2021-11-03 17:11:30|722750|720750|722774.4|720774.4|722793.3|720793.3|722750|720750|20
1635959500000|2021-11-03 17:11:40|722772.2|720772.2|722771.4|720771.4|722788.9|720788.9|722750.5|720750.5|18
1635959510000|2021-11-03 17:11:50|722770.9|720770.9|722770.2|720770.2|722773.7|720773.7|722767.2|720767.2|19
1635959520000|2021-11-03 17:12:00|722766.7|720766.7|722758.8|720758.8|722771.8|720771.8|722754.4|720754.4|21
1635959530000|2021-11-03 17:12:10|722755.7|720755.7|722733.6|720733.6|722755.7|720755.7|722725.9|720725.9|25
1635959540000|2021-11-03 17:12:20|722736.3|720736.3|722731.8|720731.8|722738.7|720738.7|722729|720729|19
1635959550000|2021-11-03 17:12:30|722728.3|720728.3|722733.4|720733.4|722734.6|720734.6|722728.3|720728.3|16
1635959560000|2021-11-03 17:12:40|722732|720732|722733.5|720733.5|722738.5|720738.5|722731.8|720731.8|14
1635959570000|2021-11-03 17:12:50|722736.9|720736.9|722740|720740|722740.4|720740.4|722726.9|720726.9|19
1635959580000|2021-11-03 17:13:00|722730.3|720730.3|722809.8|720809.8|722813.1|720813.1|722723.5|720723.5|19
1635959590000|2021-11-03 17:13:10|722808.9|720808.9|722803.3|720803.3|722809|720809|722793|720793|23
1635959600000|2021-11-03 17:13:20|722804.4|720804.4|722848|720848|722848|720848|722789.8|720789.8|30
1635959610000|2021-11-03 17:13:30|722830.5|720830.5|722838.2|720838.2|722849.4|720849.4|722830.4|720830.4|24
1635959620000|2021-11-03 17:13:40|722851.9|720851.9|722854.3|720854.3|722865|720865|722848|720848|19
1635959630000|2021-11-03 17:13:50|722856.5|720856.5|722841.3|720841.3|722856.5|720856.5|722839.7|720839.7|21
1635959640000|2021-11-03 17:14:00|722837.9|720837.9|722845.2|720845.2|722853.2|720853.2|722837.9|720837.9|23
1635959650000|2021-11-03 17:14:10|722846.1|720846.1|722850.2|720850.2|722850.2|720850.2|722841.2|720841.2|18
1635959660000|2021-11-03 17:14:20|722851.2|720851.2|722907.1|720907.1|722907.1|720907.1|722847.6|720847.6|21
1635959670000|2021-11-03 17:14:30|722862.5|720862.5|722934.6|720934.6|722952.2|720952.2|722862.5|720862.5|33
1635959680000|2021-11-03 17:14:40|722933.6|720933.6|722973.3|720973.3|722986.1|720986.1|722931.3|720931.3|21
1635959690000|2021-11-03 17:14:50|722974.9|720974.9|722981.2|720981.2|722987|720987|722974.8|720974.8|23
1635959700000|2021-11-03 17:15:00|722982.9|720982.9|722982.6|720982.6|722996.3|720996.3|722974.4|720974.4|25
1635959710000|2021-11-03 17:15:10|722987.7|720987.7|722966.1|720966.1|722987.7|720987.7|722961.3|720961.3|23
1635959720000|2021-11-03 17:15:20|722965.8|720965.8|722927.8|720927.8|722965.8|720965.8|722920.9|720920.9|26
1635959730000|2021-11-03 17:15:30|722941.7|720941.7|722927.1|720927.1|722947.6|720947.6|722924.6|720924.6|18
1635959740000|2021-11-03 17:15:40|722927.3|720927.3|722959.2|720959.2|722960.7|720960.7|722925.5|720925.5|17
1635959750000|2021-11-03 17:15:50|722958.8|720958.8|722943.1|720943.1|722959.4|720959.4|722943|720943|14
1635959760000|2021-11-03 17:16:00|722943|720943|722955.1|720955.1|722969.1|720969.1|722941.4|720941.4|23
1635959770000|2021-11-03 17:16:10|722955.3|720955.3|722933.1|720933.1|722957|720957|722931.6|720931.6|25
1635959780000|2021-11-03 17:16:20|722933.2|720933.2|722911.1|720911.1|722933.2|720933.2|722899.3|720899.3|25
1635959790000|2021-11-03 17:16:30|722910.2|720910.2|722915.5|720915.5|722917.6|720917.6|722904.9|720904.9|20
1635959800000|2021-11-03 17:16:40|722929.4|720929.4|722940.3|720940.3|722944.8|720944.8|722921.1|720921.1|21
1635959810000|2021-11-03 17:16:50|722942.1|720942.1|722953.8|720953.8|722953.8|720953.8|722930.3|720930.3|27
1635959820000|2021-11-03 17:17:00|722940.1|720940.1|722928|720928|722951.8|720951.8|722927.7|720927.7|30
1635959830000|2021-11-03 17:17:10|722925|720925|722868.4|720868.4|722944.8|720944.8|722859.5|720859.5|26
1635959840000|2021-11-03 17:17:20|722865.6|720865.6|722851.7|720851.7|722869.9|720869.9|722847.6|720847.6|18
1635959850000|2021-11-03 17:17:30|722850|720850|722845.8|720845.8|722853|720853|722845.3|720845.3|20
1635959860000|2021-11-03 17:17:40|722848|720848|722794.4|720794.4|722848|720848|722782.3|720782.3|16
1635959870000|2021-11-03 17:17:50|722792.5|720792.5|722754.3|720754.3|722797.7|720797.7|722754.3|720754.3|17
1635959880000|2021-11-03 17:18:00|722759.5|720759.5|722753.7|720753.7|722759.5|720759.5|722750.4|720750.4|17
1635959890000|2021-11-03 17:18:10|722757.8|720757.8|722768.8|720768.8|722788.7|720788.7|722757.6|720757.6|16
1635959900000|2021-11-03 17:18:20|722771.3|720771.3|722781.5|720781.5|722803.6|720803.6|722759.2|720759.2|19
1635959910000|2021-11-03 17:18:30|722782.7|720782.7|722689.1|720689.1|722787.7|720787.7|722665.1|720665.1|21
1635959920000|2021-11-03 17:18:40|722686.9|720686.9|722593.9|720593.9|722686.9|720686.9|722575|720575|29
1635959930000|2021-11-03 17:18:50|722587.5|720587.5|722510.7|720510.7|722599.6|720599.6|722492.4|720492.4|29
1635959940000|2021-11-03 17:19:00|722505.7|720505.7|722629.7|720629.7|722634.5|720634.5|722495.6|720495.6|33
1635959950000|2021-11-03 17:19:10|722639.3|720639.3|722629.2|720629.2|722662.1|720662.1|722605.9|720605.9|29
1635959960000|2021-11-03 17:19:20|722629.1|720629.1|722630.3|720630.3|722641.3|720641.3|722598.4|720598.4|18
1635959970000|2021-11-03 17:19:30|722631.6|720631.6|722679.8|720679.8|722694.6|720694.6|722621.9|720621.9|20
1635959980000|2021-11-03 17:19:40|722680.8|720680.8|722672.5|720672.5|722691.3|720691.3|722660.2|720660.2|23
1635959990000|2021-11-03 17:19:50|722670.1|720670.1|722679|720679|722697.8|720697.8|722663.4|720663.4|21
1635960000000|2021-11-03 17:20:00|722704.4|720704.4|722650.6|720650.6|722704.4|720704.4|722635.7|720635.7|29
1635960010000|2021-11-03 17:20:10|722662|720662|722667.6|720667.6|722715.2|720715.2|722638.2|720638.2|26
1635960020000|2021-11-03 17:20:20|722655.3|720655.3|722686.2|720686.2|722702.3|720702.3|722655.3|720655.3|23
1635960030000|2021-11-03 17:20:30|722677.4|720677.4|722683.1|720683.1|722694.2|720694.2|722673.6|720673.6|17
1635960040000|2021-11-03 17:20:40|722686|720686|722787.4|720787.4|722800.6|720800.6|722676.6|720676.6|24
1635960050000|2021-11-03 17:20:50|722766|720766|722770.4|720770.4|722789.2|720789.2|722765.3|720765.3|19
1635960060000|2021-11-03 17:21:00|722768.7|720768.7|722790.1|720790.1|722790.1|720790.1|722763.7|720763.7|23
1635960070000|2021-11-03 17:21:10|722774.9|720774.9|722796.5|720796.5|722800.9|720800.9|722769.6|720769.6|20
1635960080000|2021-11-03 17:21:20|722783.6|720783.6|722801.6|720801.6|722812.7|720812.7|722781.6|720781.6|26
1635960090000|2021-11-03 17:21:30|722816|720816|722782.4|720782.4|722823.5|720823.5|722781.6|720781.6|18
1635960100000|2021-11-03 17:21:40|722782.9|720782.9|722783.3|720783.3|722798.6|720798.6|722767.5|720767.5|19
1635960110000|2021-11-03 17:21:50|722783|720783|722778.2|720778.2|722793.3|720793.3|722773.3|720773.3|18
1635960120000|2021-11-03 17:22:00|722784.9|720784.9|722603.1|720603.1|722784.9|720784.9|722603.1|720603.1|30
1635960130000|2021-11-03 17:22:10|722593.8|720593.8|722592|720592|722611.6|720611.6|722578.7|720578.7|27
1635960140000|2021-11-03 17:22:20|722591.6|720591.6|722638.2|720638.2|722656.4|720656.4|722584.4|720584.4|24
1635960150000|2021-11-03 17:22:30|722637.3|720637.3|722633.5|720633.5|722641.2|720641.2|722631.9|720631.9|16
1635960160000|2021-11-03 17:22:40|722646.7|720646.7|722687|720687|722695.6|720695.6|722645.7|720645.7|15
1635960170000|2021-11-03 17:22:50|722687.9|720687.9|722733.5|720733.5|722767.1|720767.1|722687.9|720687.9|23
1635960180000|2021-11-03 17:23:00|722724.9|720724.9|722717.3|720717.3|722729.3|720729.3|722703|720703|15
1635960190000|2021-11-03 17:23:10|722716.9|720716.9|722715.6|720715.6|722747.7|720747.7|722715.6|720715.6|14
1635960200000|2021-11-03 17:23:20|722714.2|720714.2|722720.5|720720.5|722744.1|720744.1|722706.5|720706.5|18
1635960210000|2021-11-03 17:23:30|722724.5|720724.5|722713.2|720713.2|722733.7|720733.7|722701.8|720701.8|29
1635960220000|2021-11-03 17:23:40|722711.6|720711.6|722745.6|720745.6|722789.8|720789.8|722710.4|720710.4|21
1635960230000|2021-11-03 17:23:50|722747.2|720747.2|722747.2|720747.2|722750.6|720750.6|722742.4|720742.4|11
1635960240000|2021-11-03 17:24:00|722749.7|720749.7|722778.5|720778.5|722784.7|720784.7|722745.7|720745.7|17
1635960250000|2021-11-03 17:24:10|722757.5|720757.5|722747.7|720747.7|722784.7|720784.7|722737|720737|16
1635960260000|2021-11-03 17:24:20|722742.8|720742.8|722659.6|720659.6|722744.4|720744.4|722523.8|720523.8|25
1635960270000|2021-11-03 17:24:30|722658.2|720658.2|722689.7|720689.7|722728.8|720728.8|722658.2|720658.2|33
1635960280000|2021-11-03 17:24:40|722691.4|720691.4|722704.7|720704.7|722726.8|720726.8|722686|720686|25
1635960290000|2021-11-03 17:24:50|722706|720706|722709.5|720709.5|722709.5|720709.5|722697.4|720697.4|18
1635960300000|2021-11-03 17:25:00|722700.2|720700.2|722703.9|720703.9|722707.4|720707.4|722699.3|720699.3|25
1635960310000|2021-11-03 17:25:10|722705.4|720705.4|722698.3|720698.3|722715.1|720715.1|722694.5|720694.5|26
1635960320000|2021-11-03 17:25:20|722696.7|720696.7|722698.7|720698.7|722700.2|720700.2|722695.1|720695.1|13
1635960330000|2021-11-03 17:25:30|722700.5|720700.5|722700.4|720700.4|722707.1|720707.1|722693.7|720693.7|22
1635960340000|2021-11-03 17:25:40|722701.8|720701.8|722697.5|720697.5|722702.3|720702.3|722694.9|720694.9|13
1635960350000|2021-11-03 17:25:50|722698.6|720698.6|722652.9|720652.9|722699|720699|722650.5|720650.5|22
1635960360000|2021-11-03 17:26:00|722651|720651|722636|720636|722676.4|720676.4|722612.5|720612.5|25
1635960370000|2021-11-03 17:26:10|722623.1|720623.1|722643.2|720643.2|722643.2|720643.2|722623.1|720623.1|16
1635960380000|2021-11-03 17:26:20|722650.9|720650.9|722653.8|720653.8|722662.5|720662.5|722636.9|720636.9|16
1635960390000|2021-11-03 17:26:30|722629.5|720629.5|722655.3|720655.3|722655.3|720655.3|722629.5|720629.5|20
1635960400000|2021-11-03 17:26:40|722655.2|720655.2|722641.6|720641.6|722667.9|720667.9|722641.6|720641.6|23
1635960410000|2021-11-03 17:26:50|722645.5|720645.5|722753|720753|722770.5|720770.5|722645.5|720645.5|18
1635960420000|2021-11-03 17:27:00|722754.9|720754.9|722757|720757|722757|720757|722753.4|720753.4|11
1635960430000|2021-11-03 17:27:10|722760.1|720760.1|722754.8|720754.8|722760.5|720760.5|722754.8|720754.8|14
1635960440000|2021-11-03 17:27:20|722754.4|720754.4|722757|720757|722766.8|720766.8|722754.4|720754.4|11
1635960450000|2021-11-03 17:27:30|722761.1|720761.1|722752.8|720752.8|722761.1|720761.1|722752.8|720752.8|8
1635960460000|2021-11-03 17:27:40|722752.9|720752.9|722752.8|720752.8|722761.6|720761.6|722752.8|720752.8|7
1635960470000|2021-11-03 17:27:50|722761.4|720761.4|722757|720757|722761.4|720761.4|722741.3|720741.3|14
1635960480000|2021-11-03 17:28:00|722726|720726|722726.5|720726.5|722731.4|720731.4|722717.8|720717.8|9
1635960490000|2021-11-03 17:28:10|722722.5|720722.5|722752.6|720752.6|722777.3|720777.3|722722.5|720722.5|16
1635960500000|2021-11-03 17:28:20|722752.8|720752.8|722746|720746|722752.8|720752.8|722729.7|720729.7|22
1635960510000|2021-11-03 17:28:30|722754.5|720754.5|722736.3|720736.3|722754.5|720754.5|722733.3|720733.3|13
1635960520000|2021-11-03 17:28:40|722737|720737|722742.6|720742.6|722765.1|720765.1|722728.7|720728.7|21
1635960530000|2021-11-03 17:28:50|722745.3|720745.3|722735.8|720735.8|722769.2|720769.2|722725.4|720725.4|26
1635960540000|2021-11-03 17:29:00|722736.1|720736.1|722756.7|720756.7|722759.7|720759.7|722736.1|720736.1|20
1635960550000|2021-11-03 17:29:10|722762.3|720762.3|722744.5|720744.5|722762.3|720762.3|722738.3|720738.3|20
1635960560000|2021-11-03 17:29:20|722743.9|720743.9|722742.7|720742.7|722779.4|720779.4|722731.8|720731.8|18
1635960570000|2021-11-03 17:29:30|722743.2|720743.2|722734.1|720734.1|722753|720753|722733.9|720733.9|14
1635960580000|2021-11-03 17:29:40|722767.7|720767.7|722738.9|720738.9|722767.7|720767.7|722729|720729|11
1635960590000|2021-11-03 17:29:50|722742.9|720742.9|722734.8|720734.8|722764.5|720764.5|722731.5|720731.5|19
1635960600000|2021-11-03 17:30:00|722735.1|720735.1|722747.3|720747.3|722764.7|720764.7|722732.5|720732.5|20
1635960610000|2021-11-03 17:30:10|722793|720793|722757.5|720757.5|722793|720793|722746.5|720746.5|11
1635960620000|2021-11-03 17:30:20|722793.1|720793.1|722838|720838|722846.4|720846.4|722793.1|720793.1|23
1635960630000|2021-11-03 17:30:30|722837.7|720837.7|722849|720849|722876.7|720876.7|722832.7|720832.7|23
1635960640000|2021-11-03 17:30:40|722849.4|720849.4|722927.2|720927.2|722927.9|720927.9|722825.4|720825.4|19
1635960650000|2021-11-03 17:30:50|722957.9|720957.9|722932.3|720932.3|722957.9|720957.9|722930.9|720930.9|24
1635960660000|2021-11-03 17:31:00|722947.3|720947.3|722946.9|720946.9|722952.2|720952.2|722930|720930|21
1635960670000|2021-11-03 17:31:10|722945.5|720945.5|722907.3|720907.3|722951.4|720951.4|722906.2|720906.2|21
1635960680000|2021-11-03 17:31:20|722908.7|720908.7|722917.4|720917.4|722922.7|720922.7|722904.4|720904.4|16
1635960690000|2021-11-03 17:31:30|722917.7|720917.7|722878.2|720878.2|722920.8|720920.8|722871.9|720871.9|23
1635960700000|2021-11-03 17:31:40|722876.6|720876.6|722901.1|720901.1|722926|720926|722855.5|720855.5|21
1635960710000|2021-11-03 17:31:50|722907.1|720907.1|722928.6|720928.6|722928.6|720928.6|722904.5|720904.5|13
1635960720000|2021-11-03 17:32:00|722921.8|720921.8|722934.6|720934.6|722952.6|720952.6|722916.7|720916.7|26
1635960730000|2021-11-03 17:32:10|722923|720923|722954.5|720954.5|722982.9|720982.9|722923|720923|21
1635960740000|2021-11-03 17:32:20|722953|720953|722952.3|720952.3|722961|720961|722941.6|720941.6|16
1635960750000|2021-11-03 17:32:30|722952.1|720952.1|722967.3|720967.3|722973.3|720973.3|722947.1|720947.1|18
1635960760000|2021-11-03 17:32:40|722973.5|720973.5|722962.3|720962.3|722973.7|720973.7|722955.9|720955.9|18
1635960770000|2021-11-03 17:32:50|722956.2|720956.2|722966.4|720966.4|722966.4|720966.4|722947.6|720947.6|18
1635960780000|2021-11-03 17:33:00|722964.5|720964.5|722971.6|720971.6|722976.7|720976.7|722963|720963|19
1635960790000|2021-11-03 17:33:10|722973.5|720973.5|722967.5|720967.5|722974.7|720974.7|722960.1|720960.1|17
1635960800000|2021-11-03 17:33:20|722960.6|720960.6|722958.3|720958.3|722963.2|720963.2|722958.3|720958.3|10
1635960810000|2021-11-03 17:33:30|722958.1|720958.1|722960.5|720960.5|722979.4|720979.4|722955.7|720955.7|21
1635960820000|2021-11-03 17:33:40|722961.6|720961.6|722958.3|720958.3|722962.9|720962.9|722956.6|720956.6|13
1635960830000|2021-11-03 17:33:50|722959.1|720959.1|722954.6|720954.6|722967.6|720967.6|722942.3|720942.3|13
1635960840000|2021-11-03 17:34:00|722954.3|720954.3|722954.2|720954.2|722956.7|720956.7|722951.8|720951.8|10
1635960850000|2021-11-03 17:34:10|722953.2|720953.2|722956.2|720956.2|722956.3|720956.3|722950.2|720950.2|11
1635960860000|2021-11-03 17:34:20|722954.6|720954.6|722983.5|720983.5|723013.3|721013.3|722954.6|720954.6|22
1635960870000|2021-11-03 17:34:30|722984.1|720984.1|723013.2|721013.2|723040.4|721040.4|722983.7|720983.7|23
1635960880000|2021-11-03 17:34:40|723013.4|721013.4|723019.9|721019.9|723020.3|721020.3|723013.4|721013.4|13
1635960890000|2021-11-03 17:34:50|723010.6|721010.6|722994.8|720994.8|723014.1|721014.1|722994.8|720994.8|13
1635960900000|2021-11-03 17:35:00|722995|720995|723105.7|721105.7|723120.8|721120.8|722993.9|720993.9|27
1635960910000|2021-11-03 17:35:10|723105.1|721105.1|723118.7|721118.7|723128.8|721128.8|723105.1|721105.1|13
1635960920000|2021-11-03 17:35:20|723117.4|721117.4|723060.5|721060.5|723117.4|721117.4|723060.5|721060.5|21
1635960930000|2021-11-03 17:35:30|723062|721062|723131.3|721131.3|723148.7|721148.7|723062|721062|16
1635960940000|2021-11-03 17:35:40|723133.2|721133.2|723131|721131|723136.6|721136.6|723127|721127|11
1635960950000|2021-11-03 17:35:50|723132.6|721132.6|723139|721139|723139|721139|723128.1|721128.1|13
1635960960000|2021-11-03 17:36:00|723142.4|721142.4|723125.5|721125.5|723142.4|721142.4|723122.5|721122.5|16
1635960970000|2021-11-03 17:36:10|723126.4|721126.4|723069.2|721069.2|723128.5|721128.5|723069.2|721069.2|14
1635960980000|2021-11-03 17:36:20|723066.4|721066.4|723064.1|721064.1|723078.8|721078.8|723059.4|721059.4|20
1635960990000|2021-11-03 17:36:30|723063.7|721063.7|723118.8|721118.8|723124|721124|723063.7|721063.7|14
1635961000000|2021-11-03 17:36:40|723122.4|721122.4|723102.4|721102.4|723122.4|721122.4|723098.4|721098.4|13
1635961010000|2021-11-03 17:36:50|723119.9|721119.9|723130.4|721130.4|723130.4|721130.4|723115.5|721115.5|10
1635961020000|2021-11-03 17:37:00|723126.9|721126.9|723075.6|721075.6|723126.9|721126.9|723068|721068|17
1635961030000|2021-11-03 17:37:10|723078.4|721078.4|723074.8|721074.8|723079.1|721079.1|723073.4|721073.4|15
1635961040000|2021-11-03 17:37:20|723075.5|721075.5|723076.8|721076.8|723077|721077|723074.3|721074.3|7
1635961050000|2021-11-03 17:37:30|723075.1|721075.1|723074.2|721074.2|723078.9|721078.9|723074.2|721074.2|7
1635961060000|2021-11-03 17:37:40|723074.5|721074.5|723069.5|721069.5|723077.9|721077.9|723069.5|721069.5|6
1635961070000|2021-11-03 17:37:50|723074.5|721074.5|723062.5|721062.5|723077.9|721077.9|723062.5|721062.5|13
1635961080000|2021-11-03 17:38:00|723063.5|721063.5|723062.5|721062.5|723063.5|721063.5|723057.5|721057.5|7
1635961090000|2021-11-03 17:38:10|723066.5|721066.5|723062.4|721062.4|723081.4|721081.4|723045.7|721045.7|19
1635961100000|2021-11-03 17:38:20|723057|721057|723053.5|721053.5|723082.6|721082.6|723040.8|721040.8|18
1635961110000|2021-11-03 17:38:30|723061.5|721061.5|723051.5|721051.5|723061.5|721061.5|723040.4|721040.4|18
1635961120000|2021-11-03 17:38:40|723059.2|721059.2|723028.2|721028.2|723059.2|721059.2|723013.1|721013.1|18
1635961130000|2021-11-03 17:38:50|723045.2|721045.2|722952.4|720952.4|723047.2|721047.2|722941.4|720941.4|30
1635961140000|2021-11-03 17:39:00|722953|720953|722924.2|720924.2|722956.9|720956.9|722913.4|720913.4|23
1635961150000|2021-11-03 17:39:10|722927.1|720927.1|722898.3|720898.3|722930.1|720930.1|722882.8|720882.8|21
1635961160000|2021-11-03 17:39:20|722867.8|720867.8|722860.5|720860.5|722879.5|720879.5|722851.8|720851.8|21
1635961170000|2021-11-03 17:39:30|722860.1|720860.1|722788.5|720788.5|722863.9|720863.9|722781.3|720781.3|26
1635961180000|2021-11-03 17:39:40|722789.6|720789.6|722804.4|720804.4|722819.6|720819.6|722758|720758|31
1635961190000|2021-11-03 17:39:50|722803.3|720803.3|722762.7|720762.7|722804.8|720804.8|722759.8|720759.8|27
1635961200000|2021-11-03 17:40:00|722764.4|720764.4|722689.7|720689.7|722773.5|720773.5|722663|720663|31
1635961210000|2021-11-03 17:40:10|722688.4|720688.4|722694.7|720694.7|722703.6|720703.6|722671.6|720671.6|32
1635961220000|2021-11-03 17:40:20|722689|720689|722701.2|720701.2|722703.2|720703.2|722676.3|720676.3|11
1635961230000|2021-11-03 17:40:30|722703.7|720703.7|722704.5|720704.5|722715.1|720715.1|722698.2|720698.2|24
1635961240000|2021-11-03 17:40:40|722704.3|720704.3|722690.1|720690.1|722713.4|720713.4|722690.1|720690.1|22
1635961250000|2021-11-03 17:40:50|722691.1|720691.1|722678.8|720678.8|722691.1|720691.1|722586.7|720586.7|28
1635961260000|2021-11-03 17:41:00|722674.9|720674.9|722665.9|720665.9|722681.9|720681.9|722657.6|720657.6|23
1635961270000|2021-11-03 17:41:10|722676.2|720676.2|722663.9|720663.9|722678.1|720678.1|722648.7|720648.7|21
1635961280000|2021-11-03 17:41:20|722665.3|720665.3|722569.2|720569.2|722665.3|720665.3|722552.2|720552.2|25
1635961290000|2021-11-03 17:41:30|722569.5|720569.5|722554.5|720554.5|722569.5|720569.5|722540.5|720540.5|15
1635961300000|2021-11-03 17:41:40|722557|720557|722550.6|720550.6|722575.5|720575.5|722549.7|720549.7|27
1635961310000|2021-11-03 17:41:50|722555.8|720555.8|722573.6|720573.6|722581.4|720581.4|722549.2|720549.2|24
1635961320000|2021-11-03 17:42:00|722572.4|720572.4|722574.8|720574.8|722590.4|720590.4|722570.9|720570.9|22
1635961330000|2021-11-03 17:42:10|722572.9|720572.9|722548.6|720548.6|722577.3|720577.3|722547.1|720547.1|24
1635961340000|2021-11-03 17:42:20|722541.6|720541.6|722627.6|720627.6|722627.6|720627.6|722541.6|720541.6|32
1635961350000|2021-11-03 17:42:30|722618.4|720618.4|722661.8|720661.8|722676.9|720676.9|722618.4|720618.4|29
1635961360000|2021-11-03 17:42:40|722662.6|720662.6|722668.2|720668.2|722687.7|720687.7|722639.5|720639.5|26
1635961370000|2021-11-03 17:42:50|722668|720668|722665.8|720665.8|722677|720677|722661.8|720661.8|20
1635961380000|2021-11-03 17:43:00|722667.3|720667.3|722694.3|720694.3|722694.3|720694.3|722666.3|720666.3|21
1635961390000|2021-11-03 17:43:10|722693|720693|722684.7|720684.7|722710.9|720710.9|722677.2|720677.2|19
1635961400000|2021-11-03 17:43:20|722685.2|720685.2|722651.9|720651.9|722689.3|720689.3|722651.9|720651.9|14
1635961410000|2021-11-03 17:43:30|722653.8|720653.8|722660.8|720660.8|722674|720674|722652.5|720652.5|21
1635961420000|2021-11-03 17:43:40|722660.3|720660.3|722662.6|720662.6|722678.4|720678.4|722651.6|720651.6|27
1635961430000|2021-11-03 17:43:50|722664.7|720664.7|722661.3|720661.3|722668.4|720668.4|722645.3|720645.3|13
1635961440000|2021-11-03 17:44:00|722660.2|720660.2|722641|720641|722660.3|720660.3|722641|720641|12
1635961450000|2021-11-03 17:44:10|722646.9|720646.9|722689.4|720689.4|722703.2|720703.2|722646.4|720646.4|25
1635961460000|2021-11-03 17:44:20|722689.8|720689.8|722792.4|720792.4|722801.4|720801.4|722689.8|720689.8|31
1635961470000|2021-11-03 17:44:30|722773.8|720773.8|722783.2|720783.2|722807.7|720807.7|722770|720770|23
1635961480000|2021-11-03 17:44:40|722779.3|720779.3|722791|720791|722793.9|720793.9|722778.1|720778.1|19
1635961490000|2021-11-03 17:44:50|722797.9|720797.9|722869.9|720869.9|722878.2|720878.2|722797.9|720797.9|33
1635961500000|2021-11-03 17:45:00|722870.6|720870.6|722807.4|720807.4|722891.3|720891.3|722800.9|720800.9|28
1635961510000|2021-11-03 17:45:10|722803.2|720803.2|722762.7|720762.7|722803.2|720803.2|722755.9|720755.9|26
1635961520000|2021-11-03 17:45:20|722764.1|720764.1|722781|720781|722791.8|720791.8|722764.1|720764.1|25
1635961530000|2021-11-03 17:45:30|722778.8|720778.8|722773.2|720773.2|722787.5|720787.5|722773.2|720773.2|20
1635961540000|2021-11-03 17:45:40|722751.1|720751.1|722786.1|720786.1|722790.3|720790.3|722741|720741|21
1635961550000|2021-11-03 17:45:50|722776.9|720776.9|722762.6|720762.6|722777.5|720777.5|722761.8|720761.8|21
1635961560000|2021-11-03 17:46:00|722763.5|720763.5|722755.6|720755.6|722774.1|720774.1|722755.5|720755.5|20
1635961570000|2021-11-03 17:46:10|722751.1|720751.1|722747.3|720747.3|722756.9|720756.9|722743.6|720743.6|16
1635961580000|2021-11-03 17:46:20|722748.4|720748.4|722744.5|720744.5|722769|720769|722741.7|720741.7|21
1635961590000|2021-11-03 17:46:30|722743.4|720743.4|722820.7|720820.7|722820.7|720820.7|722743.4|720743.4|19
1635961600000|2021-11-03 17:46:40|722813.3|720813.3|722850.9|720850.9|722856.2|720856.2|722813.3|720813.3|22
1635961610000|2021-11-03 17:46:50|722850.5|720850.5|722895.8|720895.8|722905.7|720905.7|722832.8|720832.8|27
1635961620000|2021-11-03 17:47:00|722892.5|720892.5|722929.9|720929.9|722943.6|720943.6|722892.5|720892.5|22
1635961630000|2021-11-03 17:47:10|722930.2|720930.2|722954.4|720954.4|722975.5|720975.5|722914.2|720914.2|23
1635961640000|2021-11-03 17:47:20|722954.5|720954.5|722987.4|720987.4|723001.8|721001.8|722940.9|720940.9|20
1635961650000|2021-11-03 17:47:30|722989.9|720989.9|722957.1|720957.1|723002.6|721002.6|722952.3|720952.3|26
1635961660000|2021-11-03 17:47:40|722955.8|720955.8|722954|720954|722963.6|720963.6|722941.5|720941.5|20
1635961670000|2021-11-03 17:47:50|722954.2|720954.2|722940.5|720940.5|722958.2|720958.2|722940.5|720940.5|17
1635961680000|2021-11-03 17:48:00|722941.7|720941.7|722962.7|720962.7|722962.7|720962.7|722941.6|720941.6|18
1635961690000|2021-11-03 17:48:10|722960|720960|723001|721001|723001|721001|722952.6|720952.6|22
1635961700000|2021-11-03 17:48:20|723001.7|721001.7|722971.6|720971.6|723035.1|721035.1|722971.6|720971.6|18
1635961710000|2021-11-03 17:48:30|722970.5|720970.5|722943.4|720943.4|722984.3|720984.3|722938.6|720938.6|28
1635961720000|2021-11-03 17:48:40|722943.2|720943.2|722888.3|720888.3|722956|720956|722882|720882|29
1635961730000|2021-11-03 17:48:50|722889.2|720889.2|722870.6|720870.6|722892.8|720892.8|722866.3|720866.3|28
1635961740000|2021-11-03 17:49:00|722873.2|720873.2|722834.1|720834.1|722879.9|720879.9|722828|720828|22
1635961750000|2021-11-03 17:49:10|722828.4|720828.4|722823.1|720823.1|722852.9|720852.9|722819.2|720819.2|20
1635961760000|2021-11-03 17:49:20|722820.3|720820.3|722832.7|720832.7|722841.5|720841.5|722816.7|720816.7|14
1635961770000|2021-11-03 17:49:30|722827.6|720827.6|722791.3|720791.3|722827.6|720827.6|722777.9|720777.9|15
1635961780000|2021-11-03 17:49:40|722812.3|720812.3|722770.1|720770.1|722812.3|720812.3|722765|720765|12
1635961790000|2021-11-03 17:49:50|722798.3|720798.3|722803.5|720803.5|722825.9|720825.9|722787.7|720787.7|20
1635961800000|2021-11-03 17:50:00|722809.4|720809.4|722801.6|720801.6|722821.4|720821.4|722799.7|720799.7|23
1635961810000|2021-11-03 17:50:10|722799.8|720799.8|722795.8|720795.8|722833.9|720833.9|722795.8|720795.8|26
1635961820000|2021-11-03 17:50:20|722795.5|720795.5|722759.6|720759.6|722795.5|720795.5|722759.6|720759.6|22
1635961830000|2021-11-03 17:50:30|722759.3|720759.3|722678|720678|722765.7|720765.7|722640.5|720640.5|19
1635961840000|2021-11-03 17:50:40|722681.8|720681.8|722683.4|720683.4|722684.5|720684.5|722669.8|720669.8|7
1635961850000|2021-11-03 17:50:50|722680|720680|722887.9|720887.9|722906.2|720906.2|722679.8|720679.8|24
1635961860000|2021-11-03 17:51:00|722894.3|720894.3|722852|720852|722896.4|720896.4|722848.5|720848.5|19
1635961870000|2021-11-03 17:51:10|722852.5|720852.5|722728.5|720728.5|722852.5|720852.5|722720.8|720720.8|19
1635961880000|2021-11-03 17:51:20|722775.8|720775.8|722728|720728|722775.8|720775.8|722727.6|720727.6|21
1635961890000|2021-11-03 17:51:30|722736.3|720736.3|722788.4|720788.4|722842|720842|722733.2|720733.2|28
1635961900000|2021-11-03 17:51:40|722786.7|720786.7|722684.8|720684.8|722794.2|720794.2|722677.9|720677.9|18
1635961910000|2021-11-03 17:51:50|722682.6|720682.6|722692|720692|722744.9|720744.9|722682.6|720682.6|8
1635961920000|2021-11-03 17:52:00|722687.9|720687.9|722654|720654|722701|720701|722654|720654|12
1635961930000|2021-11-03 17:52:10|722653.5|720653.5|722684.5|720684.5|722699.8|720699.8|722643.5|720643.5|14
1635961940000|2021-11-03 17:52:20|722665|720665|722638.8|720638.8|722677.2|720677.2|722638.8|720638.8|10
1635961950000|2021-11-03 17:52:30|722665.8|720665.8|722619.4|720619.4|722691.6|720691.6|722599|720599|23
1635961960000|2021-11-03 17:52:40|722614|720614|722655.4|720655.4|722667.4|720667.4|722614|720614|15
1635961970000|2021-11-03 17:52:50|722656|720656|722665.7|720665.7|722702.4|720702.4|722642.3|720642.3|15
1635961980000|2021-11-03 17:53:00|722716.5|720716.5|722723.2|720723.2|722734.3|720734.3|722687.5|720687.5|12
1635961990000|2021-11-03 17:53:10|722734.2|720734.2|722822.8|720822.8|722850.6|720850.6|722734.2|720734.2|16
1635962000000|2021-11-03 17:53:20|722821|720821|722836.3|720836.3|722855.9|720855.9|722815.8|720815.8|23
1635962010000|2021-11-03 17:53:30|722837.4|720837.4|722811.6|720811.6|722866.5|720866.5|722803.2|720803.2|19
1635962020000|2021-11-03 17:53:40|722816.7|720816.7|722711.8|720711.8|722816.7|720816.7|722707.8|720707.8|15
1635962030000|2021-11-03 17:53:50|722715|720715|722754.9|720754.9|722761.5|720761.5|722714.6|720714.6|12
1635962040000|2021-11-03 17:54:00|722752|720752|722699.9|720699.9|722756.6|720756.6|722699.9|720699.9|12
1635962050000|2021-11-03 17:54:10|722696.5|720696.5|722775|720775|722805.4|720805.4|722695.2|720695.2|11
1635962060000|2021-11-03 17:54:20|722788.4|720788.4|722785|720785|722824.8|720824.8|722780.5|720780.5|8
1635962070000|2021-11-03 17:54:30|722785.8|720785.8|722790|720790|722856.7|720856.7|722759.9|720759.9|20
1635962080000|2021-11-03 17:54:40|722819|720819|722878.3|720878.3|722951.9|720951.9|722790|720790|19
1635962090000|2021-11-03 17:54:50|722919.9|720919.9|722886.4|720886.4|722919.9|720919.9|722879.2|720879.2|25
1635962100000|2021-11-03 17:55:00|722911.7|720911.7|722912.3|720912.3|722919.5|720919.5|722899.8|720899.8|19
1635962110000|2021-11-03 17:55:10|722908.5|720908.5|722905.1|720905.1|722908.5|720908.5|722882.8|720882.8|12
1635962120000|2021-11-03 17:55:20|722906.5|720906.5|722936.2|720936.2|722936.2|720936.2|722878.8|720878.8|19
1635962130000|2021-11-03 17:55:30|722877|720877|722950.1|720950.1|722955.5|720955.5|722861.8|720861.8|15
1635962140000|2021-11-03 17:55:40|722950.2|720950.2|722370.8|721370.8|722958.6|721404.8|722370.8|720860.1|15
1635962150000|2021-11-03 17:55:50|722375.8|721375.8|722380|721380|722380|721380|722374.3|721374.3|3
1635962160000|2021-11-03 17:56:00|722877.7|720877.7|722823.3|720823.3|722877.7|720877.7|722759.5|720759.5|20
1635962170000|2021-11-03 17:56:10|722759.5|720759.5|722773.5|720773.5|722773.5|720773.5|722755|720755|9
1635962180000|2021-11-03 17:56:20|722760|720760|722770.8|720770.8|722825.6|720825.6|722756|720756|13
1635962190000|2021-11-03 17:56:30|722770.1|720770.1|722756|720756|722822.7|720822.7|722756|720756|6
1635962200000|2021-11-03 17:56:40|722744|720744|722754.5|720754.5|722815.6|720815.6|722744|720744|11
1635962210000|2021-11-03 17:56:50|722752.9|720752.9|722756|720756|722764.1|720764.1|722739|720739|16
1635962220000|2021-11-03 17:57:00|722755.8|720755.8|722795.4|720795.4|722851.8|720851.8|722746.3|720746.3|22
1635962230000|2021-11-03 17:57:10|722781.2|720781.2|722779.3|720779.3|722852|720852|722761|720761|18
1635962240000|2021-11-03 17:57:20|722784|720784|722807.6|720807.6|722865.8|720865.8|722777.9|720777.9|15
1635962250000|2021-11-03 17:57:30|722815.4|720815.4|722794.6|720794.6|722856|720856|722791|720791|16
1635962260000|2021-11-03 17:57:40|722819.2|720819.2|722866.5|720866.5|722873.2|720873.2|722791|720791|17
1635962270000|2021-11-03 17:57:50|722864|720864|722828|720828|722869|720869|722795.5|720795.5|26
1635962280000|2021-11-03 17:58:00|722836.4|720836.4|722787.1|720787.1|722860.2|720860.2|722785|720785|16
1635962290000|2021-11-03 17:58:10|722785|720785|722756.8|720756.8|722844.5|720844.5|722747.1|720747.1|16
1635962300000|2021-11-03 17:58:20|722743|720743|722737.5|720737.5|722811.1|720811.1|722737.5|720737.5|6
1635962310000|2021-11-03 17:58:30|722732|720732|722766|720766|722792.1|720792.1|722707.5|720707.5|14
1635962320000|2021-11-03 17:58:40|722772.5|720772.5|722769.4|720769.4|722772.5|720772.5|722714|720714|8
1635962330000|2021-11-03 17:58:50|722786|720786|722800.3|720800.3|722836.5|720836.5|722719.7|720719.7|15
1636354860000|2021-11-08 07:01:00|714102|712102|713913.5|711913.5|714102|712102|713879.9|711879.9|39
1636354870000|2021-11-08 07:01:10|713885.2|711885.2|713947.9|711947.9|713947.9|711947.9|713884.2|711884.2|39
1636354880000|2021-11-08 07:01:20|713936.2|711936.2|713903|711903|713938.8|711938.8|713889.2|711889.2|27
1636354890000|2021-11-08 07:01:30|713901.4|711901.4|713832|711832|713901.4|711901.4|713811.1|711811.1|32
1636354900000|2021-11-08 07:01:40|713805.8|711805.8|713214.7|711214.7|713805.8|711805.8|713214.7|711214.7|39
1636354910000|2021-11-08 07:01:50|713178.4|711178.4|713353.8|711353.8|713384.6|711384.6|713178.4|711178.4|38
1636354920000|2021-11-08 07:02:00|713317.5|711317.5|713117.3|711117.3|713333.2|711333.2|713115.9|711115.9|37
1636354930000|2021-11-08 07:02:10|713115|711115|713202.5|711202.5|713257.5|711257.5|713115|711115|37
1636354940000|2021-11-08 07:02:20|713194.4|711194.4|713220.3|711220.3|713242.4|711242.4|713176.7|711176.7|32
1636354950000|2021-11-08 07:02:30|713220.8|711220.8|713269.8|711269.8|713317.1|711317.1|713198.4|711198.4|35
1636354960000|2021-11-08 07:02:40|713270.7|711270.7|713259.9|711259.9|713329.1|711329.1|713246.7|711246.7|34
1636354970000|2021-11-08 07:02:50|713278.9|711278.9|713209.4|711209.4|713278.9|711278.9|713170.3|711170.3|39
1636354980000|2021-11-08 07:03:00|713152.6|711152.6|713142.5|711142.5|713168.4|711168.4|713118.5|711118.5|33
1636354990000|2021-11-08 07:03:10|713168.2|711168.2|713162.2|711162.2|713196.5|711196.5|713137.4|711137.4|27
1636355000000|2021-11-08 07:03:20|713164.3|711164.3|713176.6|711176.6|713177.2|711177.2|713110.2|711110.2|30
1636355010000|2021-11-08 07:03:30|713176|711176|713176|711176|713195.6|711195.6|713146.7|711146.7|31
1636355020000|2021-11-08 07:03:40|713178.8|711178.8|713217.2|711217.2|713217.2|711217.2|713151.2|711151.2|31
1636355030000|2021-11-08 07:03:50|713219.6|711219.6|713215.6|711215.6|713235|711235|713215|711215|22
1636355040000|2021-11-08 07:04:00|713215.4|711215.4|713213.7|711213.7|713228.5|711228.5|713188.3|711188.3|27
1636355050000|2021-11-08 07:04:10|713217.3|711217.3|713189.2|711189.2|713223.4|711223.4|713174.6|711174.6|32
1636355060000|2021-11-08 07:04:20|713191.3|711191.3|713172.1|711172.1|713191.3|711191.3|713139.4|711139.4|30
1636355070000|2021-11-08 07:04:30|713164.9|711164.9|713161.8|711161.8|713191.6|711191.6|713133.1|711133.1|24
1636355080000|2021-11-08 07:04:40|713159.9|711159.9|713126.7|711126.7|713159.9|711159.9|713083.1|711083.1|29
1636355090000|2021-11-08 07:04:50|713119.9|711119.9|713157.4|711157.4|713166.7|711166.7|713119.9|711119.9|26
1636355100000|2021-11-08 07:05:00|713132.8|711132.8|713133.1|711133.1|713167.9|711167.9|713111.7|711111.7|29
1636355110000|2021-11-08 07:05:10|713115.1|711115.1|713124.4|711124.4|713138.2|711138.2|713097.2|711097.2|30
1636355120000|2021-11-08 07:05:20|713086.3|711086.3|712862.8|710862.8|713144.8|711144.8|712849.8|710849.8|37
1636355130000|2021-11-08 07:05:30|712853.1|710853.1|712816.8|710816.8|712873.7|710873.7|712806.5|710806.5|31
1636355140000|2021-11-08 07:05:40|712819.8|710819.8|712917.1|710917.1|712936.6|710936.6|712819.7|710819.7|31
1636355150000|2021-11-08 07:05:50|712916.2|710916.2|712852.7|710852.7|712916.2|711323|712323|710796.8|32
1636355160000|2021-11-08 07:06:00|712863.1|710863.1|712898.4|710898.4|712916.5|710916.5|712849.5|710849.5|32
1636355170000|2021-11-08 07:06:10|712860.4|710860.4|712340.7|710340.7|712877.5|710877.5|712340.7|710340.7|36
1636355180000|2021-11-08 07:06:20|712374|710374|712287.8|710287.8|712382.4|710382.4|712231.7|710231.7|40
1636355190000|2021-11-08 07:06:30|712278.4|710278.4|712406.1|710406.1|712450.9|710450.9|712275.7|710275.7|38
1636355200000|2021-11-08 07:06:40|712362.2|710362.2|712409|710409|712418.8|710418.8|712362.2|710362.2|37
1636355210000|2021-11-08 07:06:50|712402|710402|712560.6|710560.6|712571.8|710571.8|712402|710402|38
1636355220000|2021-11-08 07:07:00|712559.5|710559.5|712487.5|710487.5|712559.5|710559.5|712443.2|710443.2|34
1636355230000|2021-11-08 07:07:10|712487.7|710487.7|712524.9|710524.9|712525.5|710525.5|712484.9|710484.9|35
1636355240000|2021-11-08 07:07:20|712531.6|710531.6|712534|710534|712542.8|710542.8|712498.4|710498.4|35
1636355250000|2021-11-08 07:07:30|712541.9|710541.9|712593.8|710593.8|712593.8|710593.8|712540.5|710540.5|33
1636355260000|2021-11-08 07:07:40|712592.8|710592.8|712616.3|710616.3|712621.8|710621.8|712580.3|710580.3|33
1636355270000|2021-11-08 07:07:50|712608.5|710608.5|712768.6|710768.6|712769.1|710769.1|712608.5|710608.5|32
1636355280000|2021-11-08 07:08:00|712770.3|710770.3|712765.4|710765.4|712796.5|710796.5|712739.4|710739.4|39
1636355290000|2021-11-08 07:08:10|712797.3|710797.3|712913.2|710913.2|712915.3|710915.3|712774.5|710774.5|36
1636355300000|2021-11-08 07:08:20|712920.2|710920.2|713017.8|711017.8|713036.4|711036.4|712913.4|710913.4|40
1636355310000|2021-11-08 07:08:30|713024.3|711024.3|713110.3|711110.3|713120|711120|713015.8|711015.8|39
1636355320000|2021-11-08 07:08:40|713103.9|711103.9|713015.7|711015.7|713159.9|711159.9|712996|710996|39
1636355330000|2021-11-08 07:08:50|713006.6|711006.6|713042.3|711042.3|713053.6|711053.6|712974.1|710974.1|34
1636355340000|2021-11-08 07:09:00|713050.1|711050.1|712993.9|710993.9|713089.6|711089.6|712972.2|710972.2|36
1636355350000|2021-11-08 07:09:10|712992.8|710992.8|712902.8|710902.8|712992.8|710992.8|712886.8|710886.8|33
1636355360000|2021-11-08 07:09:20|712901.4|710901.4|712804.4|710804.4|712915.8|710915.8|712754.7|710754.7|38
1636355370000|2021-11-08 07:09:30|712810.3|710810.3|712732.9|710732.9|712819.1|710819.1|712709.1|710709.1|37
1636355380000|2021-11-08 07:09:40|712722.9|710722.9|712597.8|710597.8|712729.3|710729.3|712597.8|710597.8|29
1636355390000|2021-11-08 07:09:50|712593.1|710593.1|712552.7|710552.7|712650.2|710650.2|712532.7|710532.7|34
1636355400000|2021-11-08 07:10:00|712518.2|710518.2|712528.6|710528.6|712559|710559|712513.1|710513.1|32
1636355410000|2021-11-08 07:10:10|712526.8|710526.8|712477.1|710477.1|712526.8|710526.8|712465.3|710465.3|27
1636355420000|2021-11-08 07:10:20|712474.3|710474.3|712846.2|710846.2|712848.2|710848.2|712474.3|710474.3|37
1636355430000|2021-11-08 07:10:30|712848.9|710848.9|712989.2|710989.2|712996.9|710996.9|712848.9|710848.9|36
1636355440000|2021-11-08 07:10:40|712978.9|710978.9|713544.5|711544.5|713595.9|711595.9|712973.3|710973.3|39
1636355450000|2021-11-08 07:10:50|713494.5|711494.5|713888.6|711888.6|713888.6|711888.6|713357.6|711357.6|40
1636355460000|2021-11-08 07:11:00|713833.1|711833.1|713837.4|711837.4|713921.8|711921.8|713761.1|711761.1|39
1636355470000|2021-11-08 07:11:10|713849.2|711849.2|713559|711559|713849.2|711849.2|713546.6|711546.6|38
1636355480000|2021-11-08 07:11:20|713573.9|711573.9|713613|711613|713613|711613|713449.1|711449.1|40
1636355490000|2021-11-08 07:11:30|713585.5|711585.5|713578.1|711578.1|713608.5|711608.5|713541.9|711541.9|36
1636355500000|2021-11-08 07:11:40|713576.3|711576.3|713593.7|711593.7|713693.3|711693.3|713486.7|711486.7|38
1636355510000|2021-11-08 07:11:50|713570.4|711570.4|713520.3|711520.3|713570.7|711570.7|713468.9|711468.9|32
1636355520000|2021-11-08 07:12:00|713516.2|711516.2|713544.9|711544.9|713561.8|711561.8|713488.5|711488.5|37
1636355530000|2021-11-08 07:12:10|713544.8|711544.8|713491.6|711491.6|713548.3|711548.3|713455.6|711455.6|37
1636355540000|2021-11-08 07:12:20|713492.3|711492.3|713417.3|711417.3|713492.3|711492.3|713327.7|711327.7|37
1636355550000|2021-11-08 07:12:30|713406.1|711406.1|713362.1|711362.1|713417.5|711417.5|713311.3|711311.3|40
1636355560000|2021-11-08 07:12:40|713363|711363|713492.4|711492.4|713526.3|711526.3|713281|711281|37
1636355570000|2021-11-08 07:12:50|713500.8|711500.8|713601.5|711601.5|713677.8|711677.8|713482.3|711482.3|36
1636355580000|2021-11-08 07:13:00|713588.8|711588.8|713541.6|711541.6|713604.3|711604.3|713541.6|711541.6|34
1636355590000|2021-11-08 07:13:10|713707.1|711707.1|713648.9|711648.9|713707.1|711707.1|713628.9|711628.9|35
1636355600000|2021-11-08 07:13:20|713650.4|711650.4|713934.9|711934.9|713934.9|711934.9|713630.6|711630.6|37
1636355610000|2021-11-08 07:13:30|713931.8|711931.8|714359.2|712359.2|714359.2|712359.2|713931.8|711931.8|40
1636355620000|2021-11-08 07:13:40|714370.5|712370.5|714392.9|712392.9|714557.4|712557.4|714356.1|712356.1|38
1636355630000|2021-11-08 07:13:50|714260.6|712260.6|714406.3|712406.3|714465.4|712465.4|714202.9|712202.9|40
1636355640000|2021-11-08 07:14:00|714398.1|712398.1|714466.6|712466.6|714525.4|712525.4|714398.1|712398.1|40
1636355650000|2021-11-08 07:14:10|714459.5|712459.5|714340.6|712340.6|714459.5|712459.5|714253.8|712253.8|37
1636355660000|2021-11-08 07:14:20|714331.6|712331.6|714456.5|712456.5|714461.3|712461.3|714331.6|712331.6|36
1636355670000|2021-11-08 07:14:30|714413.6|712413.6|714414.6|712414.6|714422.7|712422.7|714372.4|712372.4|37
1636355680000|2021-11-08 07:14:40|714409.6|712409.6|714456.2|712456.2|714468.4|712468.4|714305.2|712305.2|36
1636355690000|2021-11-08 07:14:50|714459|712459|714459.3|712459.3|714467.2|712467.2|714411|712411|32
1636355700000|2021-11-08 07:15:00|714458.5|712458.5|714950.8|712950.8|714950.8|712950.8|714434.9|712434.9|39
1636355710000|2021-11-08 07:15:10|714917.2|712917.2|714647.3|712647.3|714927.8|712927.8|714647.3|712647.3|39
1636355720000|2021-11-08 07:15:20|714643.9|712643.9|714773.9|712773.9|714777.1|712777.1|714557.8|712557.8|40
1636355730000|2021-11-08 07:15:30|714761.9|712761.9|714680|712680|714761.9|712761.9|714676.7|712676.7|36
1636355740000|2021-11-08 07:15:40|714710.3|712710.3|714655.8|712655.8|714710.3|712710.3|714617.5|712617.5|38
1636355750000|2021-11-08 07:15:50|714642.2|712642.2|714600.4|712600.4|714657.1|712657.1|714592.8|712592.8|36
1636355760000|2021-11-08 07:16:00|714609.9|712609.9|714705.3|712705.3|714789.3|712789.3|714595.9|712595.9|39
1636355770000|2021-11-08 07:16:10|714706.6|712706.6|714875.5|712875.5|714875.5|712875.5|714671.5|712671.5|35
1636355780000|2021-11-08 07:16:20|714873.8|712873.8|714941.1|712941.1|714958.7|712958.7|714871.6|712871.6|38
1636355790000|2021-11-08 07:16:30|714851.8|712851.8|714693.4|712693.4|714860.8|712860.8|714670|712670|40
1636355800000|2021-11-08 07:16:40|714692.9|712692.9|714917.6|712917.6|714917.6|712917.6|714612.5|712612.5|38
1636355810000|2021-11-08 07:16:50|714917.8|712917.8|714823.5|712823.5|714921.6|712921.6|714716.1|712716.1|35
1636355820000|2021-11-08 07:17:00|714822.3|712822.3|714767.6|712767.6|714872.6|713323|714323|712767.6|39
1636355830000|2021-11-08 07:17:10|714754.6|712754.6|714414.1|712414.1|714767.2|712767.2|714414.1|712414.1|38
1636355840000|2021-11-08 07:17:20|714348.8|712348.8|714428.1|712428.1|714453.7|712453.7|714313.8|712313.8|40
1636355850000|2021-11-08 07:17:30|714417.8|712417.8|714428|712428|714535.1|712535.1|714414.9|712414.9|39
1636355860000|2021-11-08 07:17:40|714426.5|712426.5|714528.5|712528.5|714528.5|712528.5|714385.5|712385.5|35
1636355870000|2021-11-08 07:17:50|714495.7|712495.7|714483.9|712483.9|714523.7|712523.7|714441.8|712441.8|37
1636355880000|2021-11-08 07:18:00|714472.1|712472.1|714486.9|712486.9|714505.9|712505.9|714449.7|712449.7|39
1636355890000|2021-11-08 07:18:10|714474.5|712474.5|714498.8|712498.8|714518.7|712518.7|714450.7|712450.7|38
1636355900000|2021-11-08 07:18:20|714497|712497|714482.4|712482.4|714499.1|712499.1|714454|712454|38
1636355910000|2021-11-08 07:18:30|714464.2|712464.2|714558.8|712558.8|714565.5|712565.5|714411.4|712411.4|35
1636355920000|2021-11-08 07:18:40|714565.8|712565.8|714872.3|712872.3|714908.1|712908.1|714565.8|712565.8|35
1636355930000|2021-11-08 07:18:50|714910.8|712910.8|714829.2|712829.2|714984.1|712984.1|714777.1|712777.1|39
1636355940000|2021-11-08 07:19:00|714830.3|712830.3|714612.7|712612.7|714830.3|712830.3|714582.4|712582.4|37
1636355950000|2021-11-08 07:19:10|714578.7|712578.7|714542.7|712542.7|714600.7|712600.7|714494.7|712494.7|36
1636355960000|2021-11-08 07:19:20|714531.6|712531.6|714641.3|712641.3|714667.7|712667.7|714489.7|712489.7|37
1636355970000|2021-11-08 07:19:30|714679.8|712679.8|714538.9|712538.9|714679.8|712679.8|714415.9|712415.9|39
1636355980000|2021-11-08 07:19:40|714509.6|712509.6|714512.9|712512.9|714537.3|712537.3|714496.4|712496.4|39
1636355990000|2021-11-08 07:19:50|714494.2|712494.2|714499.4|712499.4|714507.8|712507.8|714434.2|712434.2|36
1636356000000|2021-11-08 07:20:00|714468|712468|714513|712513|714532.7|712532.7|714468|712468|37
1636356010000|2021-11-08 07:20:10|714491.9|712491.9|714504.4|712504.4|714508.2|712508.2|714453.7|712453.7|32
1636356020000|2021-11-08 07:20:20|714501.9|712501.9|714510.2|712510.2|714530|712530|714455.4|712455.4|31
1636356030000|2021-11-08 07:20:30|714509.6|712509.6|714495.5|712495.5|714520.5|712520.5|714464.5|712464.5|33
1636356040000|2021-11-08 07:20:40|714472.7|712472.7|714498.4|712498.4|714498.4|712498.4|714456.5|712456.5|28
1636356050000|2021-11-08 07:20:50|714512.1|712512.1|714429.1|712429.1|714528.6|712528.6|714390.8|712390.8|26
1636356060000|2021-11-08 07:21:00|714423.4|712423.4|714496.5|712496.5|714521.6|712521.6|714363.9|712363.9|36
1636356070000|2021-11-08 07:21:10|714493|712493|714513.8|712513.8|714561.3|712561.3|714480.9|712480.9|31
1636356080000|2021-11-08 07:21:20|714515.7|712515.7|714491.9|712491.9|714520.3|712520.3|714477.7|712477.7|32
1636356090000|2021-11-08 07:21:30|714493.1|712493.1|714611.9|712611.9|714624.8|712624.8|714493.1|712493.1|23
1636356100000|2021-11-08 07:21:40|714607.9|712607.9|714566.9|712566.9|714649.7|712649.7|714566.9|712566.9|35
1636356110000|2021-11-08 07:21:50|714560.9|712560.9|714524.7|712524.7|714560.9|712560.9|714510.7|712510.7|37
1636356120000|2021-11-08 07:22:00|714521|712521|714522|712522|714545.6|712545.6|714508.9|712508.9|33
1636356130000|2021-11-08 07:22:10|714525.3|712525.3|714504.7|712504.7|714525.3|712525.3|714491.6|712491.6|36
1636356140000|2021-11-08 07:22:20|714492|712492|714542.1|712542.1|714542.1|712542.1|714463.7|712463.7|34
1636356150000|2021-11-08 07:22:30|714564.8|712564.8|714498.8|712498.8|714569.3|712569.3|714490.8|712490.8|27
1636356160000|2021-11-08 07:22:40|714498.5|712498.5|714499.1|712499.1|714506.5|712506.5|714493.4|712493.4|29
1636356170000|2021-11-08 07:22:50|714504.7|712504.7|714506.2|712506.2|714542.2|712542.2|714504.2|712504.2|30
1636356180000|2021-11-08 07:23:00|714519.4|712519.4|714589.7|712589.7|714589.7|712589.7|714513.9|712513.9|35
1636356190000|2021-11-08 07:23:10|714578.1|712578.1|714574.6|712574.6|714589.4|712589.4|714550.9|712550.9|35
1636356200000|2021-11-08 07:23:20|714575.1|712575.1|714508.2|712508.2|714575.7|712575.7|714469|712469|33
1636356210000|2021-11-08 07:23:30|714505.7|712505.7|714687|712687|714688.5|712688.5|714501.5|712501.5|38
1636356220000|2021-11-08 07:23:40|714682.1|712682.1|714716.7|712716.7|714769.7|712769.7|714682.1|712682.1|37
1636356230000|2021-11-08 07:23:50|714697.3|712697.3|714786.7|712786.7|714870.5|712870.5|714697.3|712697.3|40
1636356240000|2021-11-08 07:24:00|714785.5|712785.5|714718.7|712718.7|714824.1|712824.1|714710.4|712710.4|34
1636356250000|2021-11-08 07:24:10|714746.6|712746.6|714757.4|712757.4|714759.5|712759.5|714716.5|712716.5|35
1636356260000|2021-11-08 07:24:20|714748.4|712748.4|714790.3|712790.3|714797.2|712797.2|714748.4|712748.4|36
1636356270000|2021-11-08 07:24:30|714789.2|712789.2|714782.3|712782.3|714807.3|712807.3|714762.2|712762.2|26
1636356280000|2021-11-08 07:24:40|714779.9|712779.9|714805.4|712805.4|714839.9|712839.9|714774.5|712774.5|33
1636356290000|2021-11-08 07:24:50|714802.2|712802.2|714797.4|712797.4|714813.6|712813.6|714765.7|712765.7|32
1636356300000|2021-11-08 07:25:00|714791.9|712791.9|714835.4|712835.4|714835.4|712835.4|714791.5|712791.5|37
1636356310000|2021-11-08 07:25:10|714838.4|712838.4|715065.8|713065.8|715086.7|713086.7|714828.3|712828.3|35
1636356320000|2021-11-08 07:25:20|715076.2|713076.2|715165.9|713165.9|715290.8|713290.8|715076.2|713076.2|40
1636356330000|2021-11-08 07:25:30|715150.6|713150.6|715007.6|713007.6|715174.8|713174.8|714996.1|712996.1|39
1636356340000|2021-11-08 07:25:40|715019.4|713019.4|715179|713179|715194.7|713600.5|714521.6|712992.8|39
1636356350000|2021-11-08 07:25:50|715188.5|713188.5|715074.3|713074.3|715281.6|713281.6|715052.3|713052.3|39
1636356360000|2021-11-08 07:26:00|715061.3|713061.3|714587.4|713587.4|715083.7|713587.4|714581.7|713056.2|33
1636356370000|2021-11-08 07:26:10|715070.3|713070.3|714580.4|713580.4|715075.3|713592.6|714552.5|713049.9|34
1636356380000|2021-11-08 07:26:20|714572.2|713572.2|714587|713587|715074.7|713590.3|714555.5|713049.4|29
1636356390000|2021-11-08 07:26:30|714585.1|713585.1|714981.7|712981.7|715071.7|713590.5|714560.8|712955.3|37
1636356400000|2021-11-08 07:26:40|714980.9|712980.9|714956.6|712956.6|715015.7|713015.7|714935.1|712935.1|40
1636356410000|2021-11-08 07:26:50|714932|712932|714956.5|712956.5|715008.6|713008.6|714932|712932|39
1636356420000|2021-11-08 07:27:00|714934|712934|715083.5|713083.5|715117.2|713117.2|714934|712934|37
1636356430000|2021-11-08 07:27:10|715092.8|713092.8|715062.8|713062.8|715115.5|713115.5|715047.9|713047.9|38
1636356440000|2021-11-08 07:27:20|715049.5|713049.5|715080.7|713080.7|715086.2|713086.2|715041.4|713041.4|30
1636356450000|2021-11-08 07:27:30|715071.6|713071.6|715037|713037|715078.4|713078.4|715033.6|713033.6|33
1636356460000|2021-11-08 07:27:40|715033.5|713033.5|715059.1|713059.1|715059.1|713059.1|714941.9|712941.9|38
1636356470000|2021-11-08 07:27:50|715071.3|713071.3|715044.5|713044.5|715089|713089|715041.6|713041.6|37
1636356480000|2021-11-08 07:28:00|715042|713042|715051.7|713051.7|715051.7|713480.2|714480.2|712981.4|37
1636356490000|2021-11-08 07:28:10|715106.6|713106.6|715081.4|713081.4|715109.7|713109.7|715028.3|713028.3|38
1636356500000|2021-11-08 07:28:20|714568.5|713568.5|715057.9|713057.9|715153.5|713568.5|714568.5|713057.9|37
1636356510000|2021-11-08 07:28:30|715070.5|713070.5|714958.8|712958.8|715077.8|713077.8|714888|712888|33
1636356520000|2021-11-08 07:28:40|714947.3|712947.3|714901|712901|714962.2|713396.3|714396.3|712901|30
1636356530000|2021-11-08 07:28:50|714886.3|712886.3|714988.5|712988.5|714988.5|713364.2|714364.2|712866.2|38
1636356540000|2021-11-08 07:29:00|714974.8|712974.8|715079.9|713079.9|715093.2|713093.2|714974.8|712974.8|37
1636356550000|2021-11-08 07:29:10|715058.8|713058.8|715073.2|713073.2|715086|713086|715035.7|713035.7|31
1636356560000|2021-11-08 07:29:20|715070.2|713070.2|715091.4|713091.4|715091.4|713091.4|715053.2|713053.2|26
1636356570000|2021-11-08 07:29:30|715089.1|713089.1|715063.6|713063.6|715102.5|713102.5|715062|713062|31
1636356580000|2021-11-08 07:29:40|715073.8|713073.8|715107.6|713107.6|715107.6|713107.6|715048.8|713048.8|32
1636356590000|2021-11-08 07:29:50|715108.7|713108.7|714597.8|713597.8|715108.7|713597.8|714595.2|713064.8|36
1636356600000|2021-11-08 07:30:00|715100.5|713100.5|715325.5|713325.5|715369.1|713629.7|714607.6|713098.8|37
1636356610000|2021-11-08 07:30:10|715313.7|713313.7|715275.2|713275.2|715342.4|713342.4|715250.4|713250.4|38
1636356620000|2021-11-08 07:30:20|715269.5|713269.5|715274.5|713274.5|715336.1|713336.1|715259.7|713259.7|39
1636356630000|2021-11-08 07:30:30|715262.1|713262.1|715263.4|713263.4|715299.4|713299.4|715250.5|713250.5|37
1636356640000|2021-11-08 07:30:40|715255.3|713255.3|715218.7|713218.7|715267.3|713267.3|715187.2|713187.2|32
1636356650000|2021-11-08 07:30:50|715205.4|713205.4|715227.9|713227.9|715245.3|713245.3|715194.4|713194.4|38
1636356660000|2021-11-08 07:31:00|715217.1|713217.1|715280.3|713280.3|715280.3|713752.3|714752.3|713200.6|39
1636356670000|2021-11-08 07:31:10|715273.4|713273.4|715287.6|713287.6|715290.6|713290.6|715240|713240|38
1636356680000|2021-11-08 07:31:20|715270.4|713270.4|715302.7|713302.7|715436.2|713436.2|715270.4|713270.4|39
1636356690000|2021-11-08 07:31:30|715308.2|713308.2|715292.7|713292.7|715342.3|713342.3|715289.5|713289.5|37
1636356700000|2021-11-08 07:31:40|715288.3|713288.3|715294.8|713294.8|715312.7|713312.7|715283.5|713283.5|30
1636356710000|2021-11-08 07:31:50|715284.3|713284.3|715309|713309|715338.5|713338.5|715278.3|713278.3|38
1636356720000|2021-11-08 07:32:00|715313|713313|715398.8|713398.8|715409.6|713409.6|715293.9|713293.9|39
1636356730000|2021-11-08 07:32:10|715398.6|713398.6|715343.3|713343.3|715432.1|713432.1|715323.8|713323.8|35
1636356740000|2021-11-08 07:32:20|715329.1|713329.1|715398.8|713398.8|715398.8|713398.8|715329.1|713329.1|39
1636356750000|2021-11-08 07:32:30|715413.5|713413.5|715385.9|713385.9|715413.5|713413.5|715333.7|713333.7|39
1636356760000|2021-11-08 07:32:40|715362.6|713362.6|715451.7|713451.7|715451.7|713907.2|714907.2|713328.8|38
1636356770000|2021-11-08 07:32:50|715413.5|713413.5|715462.8|713462.8|715462.8|713462.8|715413.5|713413.5|37
1636356780000|2021-11-08 07:33:00|715512|713512|715520.2|713520.2|715538|713538|715491.3|713491.3|39
1636356790000|2021-11-08 07:33:10|715525|713525|715550.3|713550.3|715574.4|713574.4|715498.2|713498.2|35
1636356800000|2021-11-08 07:33:20|715031.3|714031.3|715580.6|713580.6|715589.3|714031.3|715031.3|713535.6|30
1636356810000|2021-11-08 07:33:30|715574.7|713574.7|715461.9|713461.9|715648.7|713648.7|715385.1|713385.1|40
1636356820000|2021-11-08 07:33:40|715446.8|713446.8|715433.7|713433.7|715494|713494|715386.4|713386.4|35
1636356830000|2021-11-08 07:33:50|715416.5|713416.5|715473.5|713473.5|715519.4|713519.4|715416.5|713416.5|34
1636356840000|2021-11-08 07:34:00|715465.6|713465.6|715544|713544|715571.8|713571.8|715465.6|713465.6|35
1636356850000|2021-11-08 07:34:10|715556.2|713556.2|715575.5|713575.5|715595.5|713595.5|715549.2|713549.2|31
1636356860000|2021-11-08 07:34:20|715588.1|713588.1|715571.5|713571.5|715602.1|713602.1|715562|713562|38
1636356870000|2021-11-08 07:34:30|715569.9|713569.9|715636.1|713636.1|715644.3|714144.2|715114.6|713567.3|32
1636356880000|2021-11-08 07:34:40|715636.9|713636.9|715636.9|713636.9|715642.3|714130.5|715111.6|713611.9|30
1636356890000|2021-11-08 07:34:50|715642.4|713642.4|715637.9|713637.9|715642.4|713642.4|715617|713617|27
1636356900000|2021-11-08 07:35:00|715624.3|713624.3|715758.1|713758.1|715823.5|714165.7|715165.7|713617.2|37
1636356910000|2021-11-08 07:35:10|715757.8|713757.8|715841|713841|715873.7|713873.7|715757.8|713757.8|33
1636356920000|2021-11-08 07:35:20|715840.9|713840.9|715835.4|713835.4|715886.1|714377.7|715359.5|713822.7|39
1636356930000|2021-11-08 07:35:30|715805|713805|715744.2|713744.2|715839.9|714304.5|715290.5|713744.2|34
1636356940000|2021-11-08 07:35:40|715747|713747|715908.6|713908.6|715957.5|714318.3|715318.3|713733.4|39
1636356950000|2021-11-08 07:35:50|715909.8|713909.8|715816.5|713816.5|715937.3|714399.5|715399.5|713804.4|38
1636356960000|2021-11-08 07:36:00|715802.9|713802.9|715164.5|714164.5|715825.4|714237.1|715164.5|713575.4|39
1636356970000|2021-11-08 07:36:10|715655.8|713655.8|715611.6|713611.6|715721.2|713721.2|715596|713596|38
1636356980000|2021-11-08 07:36:20|715595.1|713595.1|715558.7|713558.7|715637.3|714051.6|715048.8|713553.5|36
1636356990000|2021-11-08 07:36:30|715555.4|713555.4|715565.4|713565.4|715565.4|714039.1|715039.1|713514.3|38
1636357000000|2021-11-08 07:36:40|715530.7|713530.7|715606.4|713606.4|715622.7|713622.7|715530.7|713530.7|38
1636357010000|2021-11-08 07:36:50|715592.4|713592.4|715608.2|713608.2|715615.3|713615.3|715578.6|713578.6|39
1636357020000|2021-11-08 07:37:00|715598.8|713598.8|715767.6|713767.6|715767.6|713767.6|715594.3|713594.3|36
1636357030000|2021-11-08 07:37:10|715782.3|713782.3|715831.9|713831.9|715845.9|713845.9|715765.4|713765.4|37
1636357040000|2021-11-08 07:37:20|715818.6|713818.6|715852.3|713852.3|715870.1|713870.1|715808|713808|34
1636357050000|2021-11-08 07:37:30|715851.2|713851.2|715808.7|713808.7|715858.1|713858.1|715765.9|713765.9|40
1636357060000|2021-11-08 07:37:40|715813.7|713813.7|715811.9|713811.9|715867.3|713867.3|715811|713811|37
1636357070000|2021-11-08 07:37:50|715799.8|713799.8|715700.8|713700.8|715807.9|713807.9|715685.5|713685.5|36
1636357080000|2021-11-08 07:38:00|715693.1|713693.1|715756.2|713756.2|715781.5|714259|715203|713692.7|36
1636357090000|2021-11-08 07:38:10|715748.6|713748.6|715616.6|713616.6|715753.9|714273.5|715198.1|713616.6|39
1636357100000|2021-11-08 07:38:20|715615.8|713615.8|715623.3|713623.3|715647|713647|715592|713592|34
1636357110000|2021-11-08 07:38:30|715641.1|713641.1|715615.5|713615.5|715665.8|713665.8|715608.5|713608.5|38
1636357120000|2021-11-08 07:38:40|715604.5|713604.5|715504.8|713504.8|715623.5|714033.7|715025.7|713499|33
1636357130000|2021-11-08 07:38:50|715502.9|713502.9|715522|713522|715530.4|713530.4|715502.9|713502.9|30
1636357140000|2021-11-08 07:39:00|715503.4|713503.4|715568.8|713568.8|715574.6|714015.7|715015.7|713503.4|35
1636357150000|2021-11-08 07:39:10|715563.6|713563.6|715559.8|713559.8|715577.4|713577.4|715555|713555|28
1636357160000|2021-11-08 07:39:20|715570.7|713570.7|715551.1|713551.1|715570.7|714043|715030.5|713536.6|28
1636357170000|2021-11-08 07:39:30|715566.7|713566.7|715525.5|713525.5|715566.7|714008.1|715008.1|713506.9|36
1636357180000|2021-11-08 07:39:40|715525.6|713525.6|715539.5|713539.5|715580.8|713580.8|715513.4|713513.4|32
1636357190000|2021-11-08 07:39:50|715535.4|713535.4|715527.7|713527.7|715566|713566|715516.6|713516.6|38
1636357200000|2021-11-08 07:40:00|715527.8|713527.8|715561.8|713561.8|715570.4|714000.9|715000.9|713506.6|35
1636357210000|2021-11-08 07:40:10|715560.3|713560.3|715522.4|713522.4|715572|713572|715495.2|713495.2|34
1636357220000|2021-11-08 07:40:20|715522.2|713522.2|715556.6|713556.6|715556.9|713556.9|715476|713476|30
1636357230000|2021-11-08 07:40:30|715544.2|713544.2|715670.6|713670.6|715670.6|714116.7|715048.7|713530|37
1636357240000|2021-11-08 07:40:40|715658.4|713658.4|715657.7|713657.7|715697.5|713697.5|715637.1|713637.1|38
1636357250000|2021-11-08 07:40:50|715644.8|713644.8|715549.5|713549.5|715656.2|713656.2|715549.5|713549.5|35
1636357260000|2021-11-08 07:41:00|715550.5|713550.5|715586.2|713586.2|715603.1|714077.4|715066.6|713541|34
1636357270000|2021-11-08 07:41:10|715569.9|713569.9|715518.1|713518.1|715569.9|714045.2|715044.9|713487.7|36
1636357280000|2021-11-08 07:41:20|715518.7|713518.7|715492.9|713492.9|715555.7|713555.7|715489.3|713489.3|33
1636357290000|2021-11-08 07:41:30|715470.4|713470.4|715618.7|713618.7|715627.1|714040|715040|713454.4|37
1636357300000|2021-11-08 07:41:40|715613|713613|715620|713620|715640|713640|715609.2|713609.2|33
1636357310000|2021-11-08 07:41:50|715615.3|713615.3|715611.3|713611.3|715645.7|713645.7|715610.7|713610.7|30
1636357320000|2021-11-08 07:42:00|715117.1|714117.1|715575.6|713575.6|715592|714117.1|715081.6|713566.2|35
1636357330000|2021-11-08 07:42:10|715575.2|713575.2|715535.7|713535.7|715586.7|713586.7|715535.7|713535.7|37
1636357340000|2021-11-08 07:42:20|715532|713532|715498.1|713498.1|715534.5|713988.6|714981.6|713458.6|37
1636357350000|2021-11-08 07:42:30|715482.1|713482.1|715445.6|713445.6|715493.2|713982.4|714982.4|713445.6|31
1636357360000|2021-11-08 07:42:40|715450.3|713450.3|715546.4|713546.4|715550.4|714037.9|715018.7|713448|38
1636357370000|2021-11-08 07:42:50|715556.9|713556.9|715563.7|713563.7|715577|713577|715540.4|713540.4|38
1636357380000|2021-11-08 07:43:00|715556.2|713556.2|715608.9|713608.9|715608.9|713608.9|715545|713545|35
1636357390000|2021-11-08 07:43:10|715606.8|713606.8|715597.7|713597.7|715606.8|713606.8|715585.8|713585.8|30
1636357400000|2021-11-08 07:43:20|715589.2|713589.2|715625.6|713625.6|715630.2|714110.1|715110.1|713589.2|31
1636357410000|2021-11-08 07:43:30|715625.4|713625.4|715607.9|713607.9|715635.4|714110|715104.9|713592.8|25
1636357420000|2021-11-08 07:43:40|715601.3|713601.3|715519.6|713519.6|715601.3|714007|715007|713466.5|36
1636357430000|2021-11-08 07:43:50|715511.8|713511.8|715533.1|713533.1|715542.2|713542.2|715511.8|713511.8|27
1636357440000|2021-11-08 07:44:00|715531.3|713531.3|715487.1|713487.1|715544.8|713544.8|715487.1|713487.1|32
1636357450000|2021-11-08 07:44:10|715473.2|713473.2|715519.3|713519.3|715529.7|713987.2|714987.2|713470.3|35
1636357460000|2021-11-08 07:44:20|715524.2|713524.2|715514.4|713514.4|715538|713538|715501.9|713501.9|33
1636357470000|2021-11-08 07:44:30|715488.8|713488.8|715525|713525|715525|713525|715457.7|713457.7|30
1636357480000|2021-11-08 07:44:40|715525.4|713525.4|715516.5|713516.5|715533.1|713533.1|715491|713491|34
1636357490000|2021-11-08 07:44:50|715504.3|713504.3|715671.9|713671.9|715677.2|714148|715134.1|713503.6|35
1636357500000|2021-11-08 07:45:00|715685.9|713685.9|715633.3|713633.3|715721.3|714215.5|715215.5|713633.3|38
1636357510000|2021-11-08 07:45:10|715635.7|713635.7|715553.8|713553.8|715642.7|713642.7|715534.5|713534.5|37
1636357520000|2021-11-08 07:45:20|715530|713530|715568.4|713568.4|715599|713599|715530|713530|30
1636357530000|2021-11-08 07:45:30|715557.3|713557.3|715638.7|713638.7|715678.2|713678.2|715552|713552|34
1636357540000|2021-11-08 07:45:40|715634.6|713634.6|715568.9|713568.9|715638.2|714068.4|715063.2|713553.9|35
1636357550000|2021-11-08 07:45:50|715567.9|713567.9|715516.8|713516.8|715567.9|713567.9|715512.4|713512.4|33
1636357560000|2021-11-08 07:46:00|715515.4|713515.4|715544.1|713544.1|715549.4|713549.4|715508|713508|33
1636357570000|2021-11-08 07:46:10|715527.3|713527.3|715539.7|713539.7|715548.8|713548.8|715515.7|713515.7|39
1636357580000|2021-11-08 07:46:20|715542.1|713542.1|715494.3|713494.3|715549.6|713549.6|715435|713435|35
1636357590000|2021-11-08 07:46:30|715489|713489|715456.5|713456.5|715489|713489|715433|713433|28
1636357600000|2021-11-08 07:46:40|715456.7|713456.7|715468|713468|715472.2|713472.2|715442.6|713442.6|26
1636357610000|2021-11-08 07:46:50|715463.6|713463.6|715473.6|713473.6|715480|713480|715436.2|713436.2|32
1636357620000|2021-11-08 07:47:00|715483.6|713483.6|715521.5|713521.5|715527.9|713527.9|715457.8|713457.8|36
1636357630000|2021-11-08 07:47:10|715517.4|713517.4|715536.3|713536.3|715547.3|713547.3|715501.4|713501.4|35
1636357640000|2021-11-08 07:47:20|715535|713535|715481.5|713481.5|715562.6|713562.6|715456|713456|31
1636357650000|2021-11-08 07:47:30|715470.5|713470.5|715473|713473|715494.4|713969.6|714968.4|713442.8|37
1636357660000|2021-11-08 07:47:40|715459.9|713459.9|715470.3|713470.3|715474.9|713474.9|715430.5|713430.5|24
1636357670000|2021-11-08 07:47:50|715470.7|713470.7|715517.8|713517.8|715524.3|714012.2|715012.2|713469.7|28
1636357680000|2021-11-08 07:48:00|715518|713518|715454.3|713454.3|715518|713976.8|714976.7|713454.3|35
1636357690000|2021-11-08 07:48:10|715471.1|713471.1|715458.6|713458.6|715481|713481|715448|713448|22
1636357700000|2021-11-08 07:48:20|715457.2|713457.2|715463.2|713463.2|715465.2|713465.2|715447.6|713447.6|28
1636357710000|2021-11-08 07:48:30|715459.2|713459.2|715434.2|713434.2|715460.9|713460.9|715417|713417|29
1636357720000|2021-11-08 07:48:40|715434.4|713434.4|715431.3|713431.3|715473.3|713948.7|714948.7|713428|24
1636357730000|2021-11-08 07:48:50|715427|713427|715636.6|713636.6|715640.4|713640.4|715420.1|713420.1|29
1636357740000|2021-11-08 07:49:00|715625.6|713625.6|715640.6|713640.6|715648.3|713648.3|715616.7|713616.7|32
1636357750000|2021-11-08 07:49:10|715649.9|713649.9|715656.4|713656.4|715665.4|713665.4|715640.9|713640.9|32
1636357760000|2021-11-08 07:49:20|715656.5|713656.5|715656|713656|715667.7|713667.7|715654.5|713654.5|28
1636357770000|2021-11-08 07:49:30|715753.3|713753.3|715839.9|713839.9|715855.2|713855.2|715753.3|713753.3|33
1636357780000|2021-11-08 07:49:40|715830.1|713830.1|715867.1|713867.1|715867.1|713867.1|715819|713819|27
1636357790000|2021-11-08 07:49:50|715860.7|713860.7|715854.8|713854.8|715862.8|713862.8|715819.7|713819.7|31
1636357800000|2021-11-08 07:50:00|715867.5|713867.5|715876.6|713876.6|715877.5|713877.5|715844|713844|32
1636357810000|2021-11-08 07:50:10|715875.7|713875.7|715863.9|713863.9|715881.4|713881.4|715852.6|713852.6|33
1636357820000|2021-11-08 07:50:20|715855|713855|715843|713843|715866.7|713866.7|715829.6|713829.6|32
1636357830000|2021-11-08 07:50:30|715834.5|713834.5|715319.7|714319.7|715842.1|714322|715317.2|713814|30
1636357840000|2021-11-08 07:50:40|715316.1|714316.1|715320.4|714320.4|715825.2|714323.2|715315.6|713815.4|31
1636357850000|2021-11-08 07:50:50|715812.2|713812.2|715825.1|713825.1|715831.9|714332.3|715302.5|713800.4|37
1636357860000|2021-11-08 07:51:00|715830.6|713830.6|715796.6|713796.6|715838.2|714335.5|715289.2|713784.4|36
1636357870000|2021-11-08 07:51:10|715307.7|714307.7|715712.4|713712.4|715785.2|714307.7|715215.5|713677.9|38
1636357880000|2021-11-08 07:51:20|715713.2|713713.2|715696.3|713696.3|715713.2|713713.2|715685.4|713685.4|32
1636357890000|2021-11-08 07:51:30|715681.3|713681.3|715685|713685|715692.9|714189.5|715189.5|713670.9|29
1636357900000|2021-11-08 07:51:40|715172.1|714172.1|715565|713565|715688|714182.3|715172.1|713565|32
1636357910000|2021-11-08 07:51:50|715560|713560|715553.8|713553.8|715588|713588|715545.8|713545.8|34
1636357920000|2021-11-08 07:52:00|715548.7|713548.7|715569.7|713569.7|715597|713597|715538.7|713538.7|35
1636357930000|2021-11-08 07:52:10|715577.7|713577.7|715543|713543|715579.4|713579.4|715540.2|713540.2|31
1636357940000|2021-11-08 07:52:20|715541.1|713541.1|715613.4|713613.4|715625|713625|715533.1|713533.1|26
1636357950000|2021-11-08 07:52:30|715619.2|713619.2|715724.5|713724.5|715724.5|713724.5|715619.2|713619.2|25
1636357960000|2021-11-08 07:52:40|715710.2|713710.2|715682.4|713682.4|715714.8|713714.8|715670|713670|34
1636357970000|2021-11-08 07:52:50|715681.3|713681.3|715776|713776|715788.7|713788.7|715670.5|713670.5|36
1636357980000|2021-11-08 07:53:00|715774.7|713774.7|715764.7|713764.7|715777|713777|715725.9|713725.9|35
1636357990000|2021-11-08 07:53:10|715762.5|713762.5|715725.6|713725.6|715763.9|713763.9|715682.1|713682.1|28
1636358000000|2021-11-08 07:53:20|715720.6|713720.6|715735.2|713735.2|715778.8|713778.8|715699.2|713699.2|35
1636358010000|2021-11-08 07:53:30|715719.4|713719.4|715697.6|713697.6|715740.9|713740.9|715680.2|713680.2|37
1636358020000|2021-11-08 07:53:40|715688.1|713688.1|715687.4|713687.4|715701.1|713701.1|715674|713674|35
1636358030000|2021-11-08 07:53:50|715682.2|713682.2|715542.3|713542.3|715682.2|713682.2|715542.3|713542.3|34
1636358040000|2021-11-08 07:54:00|715561.6|713561.6|715591.7|713591.7|715622.1|713622.1|715548.4|713548.4|39
1636358050000|2021-11-08 07:54:10|715592.2|713592.2|715591.8|713591.8|715603|713603|715568.5|713568.5|24
1636358060000|2021-11-08 07:54:20|715592|713592|715572.8|713572.8|715594.4|713594.4|715562.4|713562.4|35
1636358070000|2021-11-08 07:54:30|715566|713566|715502.3|713502.3|715566|713566|715475.7|713475.7|34
1636358080000|2021-11-08 07:54:40|715492.8|713492.8|715508.5|713508.5|715515.5|713515.5|715483.9|713483.9|32
1636358090000|2021-11-08 07:54:50|715514.7|713514.7|715520.9|713520.9|715532.3|713532.3|715493.4|713493.4|36
1636358100000|2021-11-08 07:55:00|715527.5|713527.5|715490|713490|715571.1|713571.1|715468.7|713468.7|36
1636358110000|2021-11-08 07:55:10|715481.8|713481.8|715477.4|713477.4|715485.7|713485.7|715463.6|713463.6|34
1636358120000|2021-11-08 07:55:20|715426.6|713426.6|715450.4|713450.4|715503.7|713961.6|714938.2|713426.6|38
1636358130000|2021-11-08 07:55:30|715433.2|713433.2|715539.9|713539.9|715547.3|713547.3|715433.2|713433.2|38
1636358140000|2021-11-08 07:55:40|715539.4|713539.4|715533.3|713533.3|715554.3|713554.3|715525.5|713525.5|33
1636358150000|2021-11-08 07:55:50|715535.6|713535.6|715477.9|713477.9|715552.6|713552.6|715465.7|713465.7|33
1636358160000|2021-11-08 07:56:00|715479.8|713479.8|715704.8|713704.8|715727.2|713727.2|715445.9|713445.9|39
1636358170000|2021-11-08 07:56:10|715713.5|713713.5|715721.8|713721.8|715750.9|713750.9|715712|713712|35
1636358180000|2021-11-08 07:56:20|715700.9|713700.9|715683.8|713683.8|715700.9|713700.9|715650.7|713650.7|22
1636358190000|2021-11-08 07:56:30|715682.1|713682.1|715683.6|713683.6|715693.1|713693.1|715669.9|713669.9|23
1636358200000|2021-11-08 07:56:40|715677.6|713677.6|715667|713667|715683.4|713683.4|715660.4|713660.4|26
1636358210000|2021-11-08 07:56:50|715666.5|713666.5|715640.3|713640.3|715666.5|714153.9|715129.9|713630.5|25
1636358220000|2021-11-08 07:57:00|715131.4|714131.4|715631|713631|715652.2|714132.8|715131.4|713625.2|28
1636358230000|2021-11-08 07:57:10|715609.7|713609.7|715611.5|713611.5|715623|713623|715567.9|713567.9|32
1636358240000|2021-11-08 07:57:20|715584|713584|715596.1|713596.1|715596.1|713596.1|715537.5|713537.5|32
1636358250000|2021-11-08 07:57:30|715581.1|713581.1|715519.3|713519.3|715606.5|714041.2|715018.2|713519.3|37
1636358260000|2021-11-08 07:57:40|715518.9|713518.9|715533.3|713533.3|715534|713981.6|714975.9|713466.8|38
1636358270000|2021-11-08 07:57:50|715529.9|713529.9|715524.1|713524.1|715537.9|713537.9|715496|713496|37
1636358280000|2021-11-08 07:58:00|715527.4|713527.4|715604.7|713604.7|715606.5|714064.8|715033.6|713517.7|36
1636358290000|2021-11-08 07:58:10|715591|713591|715631.8|713631.8|715632.5|713632.5|715564.4|713564.4|35
1636358300000|2021-11-08 07:58:20|715630.8|713630.8|715616|713616|715632.8|713632.8|715605.1|713605.1|23
1636358310000|2021-11-08 07:58:30|715624.6|713624.6|715609.3|713609.3|715643.5|713643.5|715581.8|713581.8|33
1636358320000|2021-11-08 07:58:40|715571.8|713571.8|715700.3|713700.3|715715.9|713715.9|715571.8|713571.8|35
1636358330000|2021-11-08 07:58:50|715700.5|713700.5|715770.8|713770.8|715774.7|714262.4|715262.4|713689.7|30
1636358340000|2021-11-08 07:59:00|715772.2|713772.2|715306.6|714306.6|715833.2|714306.6|715304.2|713757.5|37
1636358350000|2021-11-08 07:59:10|715816.7|713816.7|715799.5|713799.5|715821.7|714310.6|715306.1|713780|33
1636358360000|2021-11-08 07:59:20|715798.9|713798.9|715809.7|713809.7|715837.6|713837.6|715782|713782|31
1636358370000|2021-11-08 07:59:30|715803.8|713803.8|715865.7|713865.7|715866.3|714359.3|715353.9|713803.8|34
1636358380000|2021-11-08 07:59:40|715857.2|713857.2|715831.9|713831.9|715863.1|713863.1|715809.6|713809.6|30
1636358390000|2021-11-08 07:59:50|715829.9|713829.9|715882.5|713882.5|715891.8|714382.2|715382.1|713811.9|36
1636358400000|2021-11-08 08:00:00|715877.3|713877.3|715987.9|713987.9|716019.7|714490.5|715490.5|713867.3|39
1636358410000|2021-11-08 08:00:10|715989.9|713989.9|715581.8|714581.8|716064.3|714582.7|715572.9|713989.9|39
1636358420000|2021-11-08 08:00:20|716048.7|714048.7|715976.7|713976.7|716061|714538|715538|713972.9|39
1636358430000|2021-11-08 08:00:30|715967.6|713967.6|716003.6|714003.6|716022.7|714022.7|715967.6|713967.6|32
1636358440000|2021-11-08 08:00:40|716012|714012|715957.4|713957.4|716012|714012|715953.5|713953.5|38
1636358450000|2021-11-08 08:00:50|715954.3|713954.3|715943.7|713943.7|715976|714458.2|715451.2|713935.3|35
1636358460000|2021-11-08 08:01:00|715937.3|713937.3|716001.6|714001.6|716001.6|714001.6|715934.8|713934.8|39
1636358470000|2021-11-08 08:01:10|715998.4|713998.4|715994.1|713994.1|716004.7|714004.7|715979.3|713979.3|31
1636358480000|2021-11-08 08:01:20|715984|713984|715936.6|713936.6|716005.9|714422.8|715422.8|713928|34
1636358490000|2021-11-08 08:01:30|715941.4|713941.4|715905.8|713905.8|715963.5|713963.5|715850.3|713850.3|36
1636358500000|2021-11-08 08:01:40|715900.9|713900.9|715843.3|713843.3|715923.9|714344.7|715344.7|713843.3|32
1636358510000|2021-11-08 08:01:50|715843.7|713843.7|715745.4|713745.4|715843.7|713843.7|715735.1|713735.1|35
1636358520000|2021-11-08 08:02:00|715745.5|713745.5|715674.1|713674.1|715753.9|713753.9|715673.2|713673.2|35
1636358530000|2021-11-08 08:02:10|715670.9|713670.9|715490.5|713490.5|715670.9|714055.9|715055.9|713490.5|36
1636358540000|2021-11-08 08:02:20|715498.3|713498.3|715516.5|713516.5|715537.2|714001.4|714998.6|713492.2|39
1636358550000|2021-11-08 08:02:30|715516.2|713516.2|715520.2|713520.2|715575.4|713575.4|715499.9|713499.9|36
1636358560000|2021-11-08 08:02:40|715521|713521|715590.5|713590.5|715606.5|713606.5|715517.2|713517.2|35
1636358570000|2021-11-08 08:02:50|715587.8|713587.8|715498.6|713498.6|715587.8|713587.8|715482.9|713482.9|37
1636358580000|2021-11-08 08:03:00|715495.6|713495.6|715546.3|713546.3|715546.3|713546.3|715487.7|713487.7|38
1636358590000|2021-11-08 08:03:10|715538.2|713538.2|715572.1|713572.1|715572.8|713572.8|715532.6|713532.6|35
1636358600000|2021-11-08 08:03:20|715570.5|713570.5|715561.6|713561.6|715585|713585|715559.9|713559.9|34
1636358610000|2021-11-08 08:03:30|715559.7|713559.7|715510.4|713510.4|715571|713571|715510.4|713510.4|27
1636358620000|2021-11-08 08:03:40|715510.6|713510.6|715560.5|713560.5|715560.5|713560.5|715494.8|713494.8|29
1636358630000|2021-11-08 08:03:50|715558.8|713558.8|715661.3|713661.3|715661.3|713661.3|715542.9|713542.9|32
1636358640000|2021-11-08 08:04:00|715644.6|713644.6|715647.5|713647.5|715658.2|714122.7|715122.7|713581.7|31
1636358650000|2021-11-08 08:04:10|715645.2|713645.2|715700.6|713700.6|715706.7|713706.7|715637.2|713637.2|24
1636358660000|2021-11-08 08:04:20|715686.6|713686.6|715614.5|713614.5|715690.3|713690.3|715606.5|713606.5|32
1636358670000|2021-11-08 08:04:30|715610.9|713610.9|715544.2|713544.2|715610.9|713610.9|715536.5|713536.5|36
1636358680000|2021-11-08 08:04:40|715524.7|713524.7|715453.8|713453.8|715525.8|713961.5|714961.5|713453.8|34
1636358690000|2021-11-08 08:04:50|715458.7|713458.7|715473.9|713473.9|715491.9|713491.9|715444.2|713444.2|33
1636358700000|2021-11-08 08:05:00|715472.5|713472.5|715482.2|713482.2|715500.2|713500.2|715472.5|713472.5|36
1636358710000|2021-11-08 08:05:10|715478.4|713478.4|715465.7|713465.7|715482|713482|715443.2|713443.2|36
1636358720000|2021-11-08 08:05:20|715466.8|713466.8|715551.9|713551.9|715552.8|713552.8|715461.7|713461.7|35
1636358730000|2021-11-08 08:05:30|715549.9|713549.9|715723.9|713723.9|715733.5|714153.3|715153.3|713540.4|36
1636358740000|2021-11-08 08:05:40|715732.3|713732.3|715685.8|713685.8|715732.3|713732.3|715666.6|713666.6|39
1636358750000|2021-11-08 08:05:50|715682.9|713682.9|715609.7|713609.7|715682.9|714103.5|715097.7|713603.4|34
1636358760000|2021-11-08 08:06:00|715605.4|713605.4|715718.8|713718.8|715721.5|714193.4|715111.4|713605.4|38
1636358770000|2021-11-08 08:06:10|715710|713710|715653.4|713653.4|715734.3|714184.7|715184.7|713618|38
1636358780000|2021-11-08 08:06:20|715644.8|713644.8|715553.8|713553.8|715644.8|713644.8|715547.1|713547.1|38
1636358790000|2021-11-08 08:06:30|715554.3|713554.3|715412.7|713412.7|715588.3|714062.2|714966.8|713364.9|37
1636358800000|2021-11-08 08:06:40|715413.7|713413.7|715400.5|713400.5|715429|713429|715394|713394|27
1636358810000|2021-11-08 08:06:50|715401|713401|715405.1|713405.1|715417.7|713417.7|715358.1|713358.1|37
1636358820000|2021-11-08 08:07:00|715412.3|713412.3|715368.1|713368.1|715451.5|713451.5|715362|713362|31
1636358830000|2021-11-08 08:07:10|715366.6|713366.6|715369.8|713369.8|715386.8|713386.8|715361.9|713361.9|31
1636358840000|2021-11-08 08:07:20|715366.5|713366.5|715373.1|713373.1|715386.4|713386.4|715362.5|713362.5|29
1636358850000|2021-11-08 08:07:30|715370.5|713370.5|715310.1|713310.1|715372.3|713372.3|715259.6|713259.6|33
1636358860000|2021-11-08 08:07:40|715308.4|713308.4|715330.1|713330.1|715330.1|713330.1|715296.2|713296.2|34
1636358870000|2021-11-08 08:07:50|715335.2|713335.2|715303|713303|715335.2|713335.2|715295.3|713295.3|37
1636358880000|2021-11-08 08:08:00|715304|713304|714821.5|713821.5|715317.5|713836.2|714797.7|713299.7|27
1636358890000|2021-11-08 08:08:10|714824.2|713824.2|715260.1|713260.1|715331.4|713824.2|714818.4|713259.5|31
1636358900000|2021-11-08 08:08:20|715275.7|713275.7|715274.2|713274.2|715297.8|713297.8|715254.6|713254.6|33
1636358910000|2021-11-08 08:08:30|715270.5|713270.5|715250.6|713250.6|715270.5|713760.5|714760.5|713215.8|37
1636358920000|2021-11-08 08:08:40|715246.8|713246.8|715195.4|713195.4|715246.8|713246.8|715152.9|713152.9|35
1636358930000|2021-11-08 08:08:50|715207.8|713207.8|715179.2|713179.2|715221.8|713221.8|715177.8|713177.8|30
1636358940000|2021-11-08 08:09:00|715170.6|713170.6|715148.4|713148.4|715172.5|713673.7|714673.7|713146.1|36
1636358950000|2021-11-08 08:09:10|715150.9|713150.9|715264.5|713264.5|715272.3|713272.3|715150.9|713150.9|37
1636358960000|2021-11-08 08:09:20|715262.3|713262.3|715206|713206|715297|713690.2|714690.2|713081.2|37
1636358970000|2021-11-08 08:09:30|715210.2|713210.2|715283.9|713283.9|715289.6|713289.6|715139.7|713139.7|38
1636358980000|2021-11-08 08:09:40|715282.3|713282.3|715376.4|713376.4|715401.3|713401.3|715282.3|713282.3|38
1636358990000|2021-11-08 08:09:50|715362.5|713362.5|715395.8|713395.8|715452.2|713452.2|715359.8|713359.8|37
1636359000000|2021-11-08 08:10:00|715387.6|713387.6|715175|713175|715392.2|713754.2|714754.2|713145.8|36
1636359010000|2021-11-08 08:10:10|715183|713183|715146|713146|715183|713183|715138.6|713138.6|31
1636359020000|2021-11-08 08:10:20|715144.6|713144.6|715165.3|713165.3|715195.4|713195.4|715101.4|713101.4|40
1636359030000|2021-11-08 08:10:30|715172.6|713172.6|715178.5|713178.5|715186|713186|715157.7|713157.7|24
1636359040000|2021-11-08 08:10:40|715179.1|713179.1|715160.6|713160.6|715210|713210|715146.3|713146.3|30
1636359050000|2021-11-08 08:10:50|715161.1|713161.1|715162.5|713162.5|715168.5|713168.5|715148.1|713148.1|31
1636359060000|2021-11-08 08:11:00|715169.8|713169.8|715192.5|713192.5|715276.3|713276.3|715163.3|713163.3|33
1636359070000|2021-11-08 08:11:10|715192.2|713192.2|715181.2|713181.2|715195.2|713646.4|714646.4|713140.6|33
1636359080000|2021-11-08 08:11:20|715183.7|713183.7|715362.4|713362.4|715362.4|713362.4|715159.1|713159.1|35
1636359090000|2021-11-08 08:11:30|715356.9|713356.9|715361.8|713361.8|715372.3|713372.3|715347.2|713347.2|31
1636359100000|2021-11-08 08:11:40|715358.3|713358.3|715393|713393|715440.8|713440.8|715331.3|713331.3|36
1636359110000|2021-11-08 08:11:50|715391.5|713391.5|715352.5|713352.5|715391.5|713391.5|715336.9|713336.9|34
1636359120000|2021-11-08 08:12:00|715316.4|713316.4|715424.5|713424.5|715434|713821.5|714816|713309.9|33
1636359130000|2021-11-08 08:12:10|715425.6|713425.6|715411.9|713411.9|715440.2|713440.2|715398.8|713398.8|34
1636359140000|2021-11-08 08:12:20|715423.9|713423.9|715509.1|713509.1|715509.1|713509.1|715423.1|713423.1|36
1636359150000|2021-11-08 08:12:30|715500|713500|715567|713567|715576.9|714000.3|715000.3|713497.2|34
1636359160000|2021-11-08 08:12:40|715575.1|713575.1|715581.6|713581.6|715591.9|713591.9|715534.1|713534.1|36
1636359170000|2021-11-08 08:12:50|715583.2|713583.2|715597.8|713597.8|715637.7|713637.7|715578.3|713578.3|36
1636359180000|2021-11-08 08:13:00|715600|713600|715609.4|713609.4|715621.4|713621.4|715570.6|713570.6|36
1636359190000|2021-11-08 08:13:10|715605.4|713605.4|715614.9|713614.9|715618.4|713618.4|715585|713585|31
1636359200000|2021-11-08 08:13:20|715616.2|713616.2|715689.5|713689.5|715698.5|714178.5|715178.5|713616.2|29
1636359210000|2021-11-08 08:13:30|715689.7|713689.7|715665.5|713665.5|715692.8|714181.8|715167|713665.5|28
1636359220000|2021-11-08 08:13:40|715668.3|713668.3|715664.5|713664.5|715668.3|714128.1|715105|713629.1|33
1636359230000|2021-11-08 08:13:50|715660|713660|715624.5|713624.5|715660.7|713660.7|715607.5|713607.5|31
1636359240000|2021-11-08 08:14:00|715629.5|713629.5|715562.5|713562.5|715638.5|714138.5|715058.5|713562.1|31
1636359250000|2021-11-08 08:14:10|715565|713565|715538|713538|715566.2|714040.5|715034.3|713531|29
1636359260000|2021-11-08 08:14:20|715041.6|714041.6|715547|713547|715595.8|714041.6|715041.6|713538.4|35
1636359270000|2021-11-08 08:14:30|715546.6|713546.6|715560.9|713560.9|715568.3|713568.3|715542.4|713542.4|20
1636359280000|2021-11-08 08:14:40|715561.3|713561.3|715618|713618|715629.4|713629.4|715560.4|713560.4|30
1636359290000|2021-11-08 08:14:50|715622.3|713622.3|715625.2|713625.2|715625.7|713625.7|715613|713613|30
1636359300000|2021-11-08 08:15:00|715616|713616|715612.7|713612.7|715618.8|713618.8|715603|713603|29
1636359310000|2021-11-08 08:15:10|715611.5|713611.5|715617|713617|715618.3|713618.3|715594.3|713594.3|26
1636359320000|2021-11-08 08:15:20|715623.8|713623.8|715582.9|713582.9|715623.8|713623.8|715577.7|713577.7|21
1636359330000|2021-11-08 08:15:30|715595|713595|715057.9|714057.9|715598|714057.9|715057.9|713553.4|33
1636359340000|2021-11-08 08:15:40|715550.9|713550.9|715518.1|713518.1|715565.4|714060.6|715038.9|713518.1|36
1636359350000|2021-11-08 08:15:50|715520.2|713520.2|715616.2|713616.2|715626.3|713626.3|715520.2|713520.2|37
1636359360000|2021-11-08 08:16:00|715622.3|713622.3|715665.1|713665.1|715683|713683|715622.3|713622.3|29
1636359370000|2021-11-08 08:16:10|715667.9|713667.9|715628.8|713628.8|715670.8|713670.8|715607.6|713607.6|28
1636359380000|2021-11-08 08:16:20|715656.6|713656.6|715646.5|713646.5|715676.5|713676.5|715641.5|713641.5|32
1636359390000|2021-11-08 08:16:30|715642|713642|715776.1|713776.1|715791.1|714162.3|715162.3|713642|29
1636359400000|2021-11-08 08:16:40|715779.8|713779.8|715363|714363|715864.2|714365.1|715303.9|713773.3|37
1636359410000|2021-11-08 08:16:50|715850|713850|715824.5|713824.5|715854.2|714353.5|715316|713776.8|35
1636359420000|2021-11-08 08:17:00|715834.6|713834.6|715861|713861|715869.4|714365.3|715355.7|713827.6|35
1636359430000|2021-11-08 08:17:10|715869.2|713869.2|715870.2|713870.2|715883.8|713883.8|715846.4|713846.4|33
1636359440000|2021-11-08 08:17:20|715876.2|713876.2|715860.9|713860.9|715876.7|714363|715363|713860.7|27
1636359450000|2021-11-08 08:17:30|715863|713863|715848.7|713848.7|715866.9|714343.4|715342.5|713840.4|25
1636359460000|2021-11-08 08:17:40|715843.7|713843.7|715858.3|713858.3|715863.1|714346.5|715307|713807.1|37
1636359470000|2021-11-08 08:17:50|715341|714341|715836.4|713836.4|715842.2|714341|715326.5|713819.5|32
1636359480000|2021-11-08 08:18:00|715308|714308|715852.5|713852.5|715862.4|714340|715276.3|713778.9|32
1636359490000|2021-11-08 08:18:10|715849.6|713849.6|715870.8|713870.8|715880.6|714371.5|715371.5|713849.6|29
1636359500000|2021-11-08 08:18:20|715871.6|713871.6|715868.3|713868.3|715878.7|713878.7|715865.1|713865.1|28
1636359510000|2021-11-08 08:18:30|715867.8|713867.8|715827.4|713827.4|715871.6|714329.8|715305.7|713810.7|26
1636359520000|2021-11-08 08:18:40|715822.9|713822.9|715282.7|714282.7|715829.1|714282.7|715282.7|713781.5|34
1636359530000|2021-11-08 08:18:50|715283.5|714283.5|715802|713802|715815.7|714313.8|715283.5|713787.2|26
1636359540000|2021-11-08 08:19:00|715801.6|713801.6|715795.3|713795.3|715806.4|714320.4|715311.8|713790.9|34
1636359550000|2021-11-08 08:19:10|715803.8|713803.8|715795|713795|715805.3|714295.4|715283.1|713794.4|30
1636359560000|2021-11-08 08:19:20|715794.8|713794.8|715799.3|713799.3|715824.7|713824.7|715792.8|713792.8|29
1636359570000|2021-11-08 08:19:30|715795.7|713795.7|715797.6|713797.6|715798.3|714286.2|715270.6|713782.3|34
1636359580000|2021-11-08 08:19:40|715797|713797|715845.8|713845.8|715850|714320|715320|713789.8|30
1636359590000|2021-11-08 08:19:50|715854.8|713854.8|715835.9|713835.9|715885.5|713885.5|715835.9|713835.9|32
1636359600000|2021-11-08 08:20:00|715823.5|713823.5|715941.9|713941.9|715951.2|714374|715374|713815.9|32
1636359610000|2021-11-08 08:20:10|715942.4|713942.4|715579.4|714579.4|716085.8|714590|715487.8|713942.4|33
1636359620000|2021-11-08 08:20:20|716078.2|714078.2|715592.7|714592.7|716078.2|714598.8|715578.8|714078.1|20
1636359630000|2021-11-08 08:20:30|715586.3|714586.3|715586.3|714586.3|715592.2|714592.2|715584.9|714584.9|22
1636359640000|2021-11-08 08:20:40|715587.7|714587.7|715581.1|714581.1|716078.5|714597|715572.7|714075.8|28
1636359650000|2021-11-08 08:20:50|716058.4|714058.4|716026.8|714026.8|716064.3|714543|715504.4|714011.8|37
1636359660000|2021-11-08 08:21:00|716026.3|714026.3|716217.2|714217.2|716245.6|714715.4|715498.7|714012.4|40
1636359670000|2021-11-08 08:21:10|716233.5|714233.5|716196|714196|716244.2|714697.5|715697.5|714183.3|36
1636359680000|2021-11-08 08:21:20|716249.1|714249.1|716139|714139|716249.7|714682.7|715676.4|714120.7|39
1636359690000|2021-11-08 08:21:30|716142.9|714142.9|716203.3|714203.3|716218.5|714218.5|716142.3|714142.3|38
1636359700000|2021-11-08 08:21:40|716213.5|714213.5|715598.4|714598.4|716220.2|714665|715598.4|714098.6|38
1636359710000|2021-11-08 08:21:50|715592.7|714592.7|716064.7|714064.7|716105.7|714596.8|715569.6|714060.9|40
1636359720000|2021-11-08 08:22:00|715600.7|714600.7|715584.2|714584.2|716078|714600.7|715558.1|714047.3|31
1636359730000|2021-11-08 08:22:10|716082.4|714082.4|716002.9|714002.9|716088.6|714586.2|715574.2|714002.9|37
1636359740000|2021-11-08 08:22:20|716006.3|714006.3|715556.7|714556.7|716062.1|714556.7|715492.1|713969.5|30
1636359750000|2021-11-08 08:22:30|716063.5|714063.5|715991.6|713991.6|716063.5|714063.5|715979.7|713979.7|35
1636359760000|2021-11-08 08:22:40|715970.3|713970.3|715927.3|713927.3|715974.1|713974.1|715925.6|713925.6|36
1636359770000|2021-11-08 08:22:50|715929.7|713929.7|715962.5|713962.5|715967.5|713967.5|715929.7|713929.7|37
1636359780000|2021-11-08 08:23:00|715955.2|713955.2|715963.2|713963.2|715967.4|713967.4|715948.8|713948.8|36
1636359790000|2021-11-08 08:23:10|715965.5|713965.5|715958.4|713958.4|715965.5|714449|715446.4|713909|36
1636359800000|2021-11-08 08:23:20|715949.3|713949.3|715886.4|713886.4|715951.2|714404|715404|713882.1|38
1636359810000|2021-11-08 08:23:30|715888.2|713888.2|715910.7|713910.7|715910.7|713910.7|715834.4|713834.4|36
1636359820000|2021-11-08 08:23:40|715902.9|713902.9|715819.9|713819.9|715902.9|714399.7|715399.7|713819.9|37
1636359830000|2021-11-08 08:23:50|715818.9|713818.9|715816.6|713816.6|715825.8|713825.8|715804.1|713804.1|25
1636359840000|2021-11-08 08:24:00|715809.8|713809.8|715820.5|713820.5|715825.9|713825.9|715797.5|713797.5|33
1636359850000|2021-11-08 08:24:10|715818.7|713818.7|715790|713790|715825.5|713825.5|715772|713772|31
1636359860000|2021-11-08 08:24:20|715787.2|713787.2|715237.1|714237.1|715787.2|714281.7|715237.1|713764.5|35
1636359870000|2021-11-08 08:24:30|715241.6|714241.6|715321.1|714321.1|715833.3|714335.2|715241.2|713768.2|39
1636359880000|2021-11-08 08:24:40|715321.8|714321.8|715283.9|714283.9|715802.8|714330.3|715267.4|713775.2|35
1636359890000|2021-11-08 08:24:50|715282.9|714282.9|715283.1|714283.1|715799.8|714296.6|715262.2|713763|35
1636359900000|2021-11-08 08:25:00|715282.6|714282.6|715270.3|714270.3|715803.6|714298.3|715267.5|713758.4|36
1636359910000|2021-11-08 08:25:10|715267.3|714267.3|715256.7|714256.7|715756.3|714287.4|715252.8|713756.3|38
1636359920000|2021-11-08 08:25:20|715261.6|714261.6|715237.8|714237.8|715808.6|714317|715237.8|713733.4|38
1636359930000|2021-11-08 08:25:30|715237.5|714237.5|715216.5|714216.5|715719.5|714243.4|715211|713709.3|38
1636359940000|2021-11-08 08:25:40|715224.8|714224.8|715208.8|714208.8|715711.6|714226.2|715201.8|713703.3|37
1636359950000|2021-11-08 08:25:50|715202.1|714202.1|715677|713677|715677|714218.1|715152.7|713659.9|38
1636359960000|2021-11-08 08:26:00|715675.7|713675.7|715304.3|714304.3|715717.8|714347.1|715178.9|713673.5|38
1636359970000|2021-11-08 08:26:10|715315.3|714315.3|715216.3|714216.3|715690.1|714315.3|715187.3|713681.7|36
1636359980000|2021-11-08 08:26:20|715228.8|714228.8|715733.8|713733.8|715734.8|714228.8|715215.1|713727.7|35
1636359990000|2021-11-08 08:26:30|715734.8|713734.8|715327.6|714327.6|715829.7|714337.2|715212.9|713709.8|35
1636360000000|2021-11-08 08:26:40|715352.5|714352.5|715763.5|713763.5|715868|714374.9|715233.5|713728.6|38
1636360010000|2021-11-08 08:26:50|715261.4|714261.4|715782.5|713782.5|715782.5|714285.6|715257.4|713755.9|33
1636360020000|2021-11-08 08:27:00|715793|713793|715259.4|714259.4|715793|714284.3|715248.8|713752|26
1636360030000|2021-11-08 08:27:10|715259.3|714259.3|715188|714188|715708.5|714262.2|715188|713701.3|27
1636360040000|2021-11-08 08:27:20|715207|714207|715743.7|713743.7|715745.7|714254.4|715176.8|713684.7|36
1636360050000|2021-11-08 08:27:30|715257.1|714257.1|715735.1|713735.1|715828|714323.8|715234.1|713735.1|31
1636360060000|2021-11-08 08:27:40|715758.2|713758.2|715359.2|714359.2|715893.5|714400.6|715312.2|713758.2|32
1636360070000|2021-11-08 08:27:50|715362.4|714362.4|715350.4|714350.4|715842.6|714362.4|715335.7|713835.6|34
1636360080000|2021-11-08 08:28:00|715338.6|714338.6|715765.8|713765.8|715814.7|714348.4|715283.8|713715.8|36
1636360090000|2021-11-08 08:28:10|715760.7|713760.7|715753.9|713753.9|715774.9|714291.9|715217.7|713720.7|38
1636360100000|2021-11-08 08:28:20|715745.3|713745.3|715269.9|714269.9|715753.1|714280.3|715249|713745.3|37
1636360110000|2021-11-08 08:28:30|715780.8|713780.8|715290.5|714290.5|715795.8|714307.5|715264.4|713759.8|23
1636360120000|2021-11-08 08:28:40|715276.2|714276.2|715242.2|714242.2|715740.3|714276.2|715188|713716.4|39
1636360130000|2021-11-08 08:28:50|715247.6|714247.6|715656.5|713656.5|715675.5|714248.2|715081.8|713576|39
1636360140000|2021-11-08 08:29:00|715652.2|713652.2|715620.6|713620.6|715678.3|714162.3|715115.8|713616.1|39
1636360150000|2021-11-08 08:29:10|715618.6|713618.6|715555.4|713555.4|715627.1|714127.5|715048.3|713555.1|37
1636360160000|2021-11-08 08:29:20|715560|713560|715034.6|714034.6|715689.3|714191.1|715034.6|713560|29
1636360170000|2021-11-08 08:29:30|715015.5|714015.5|715021.6|714021.6|715543|714058|715015.5|713521.4|32
1636360180000|2021-11-08 08:29:40|715031.5|714031.5|714979.2|713979.2|715520|714031.5|714979.2|713484.5|29
1636360190000|2021-11-08 08:29:50|715477|713477|715449.5|713449.5|715477|713977.5|714965|713445|26
1636360200000|2021-11-08 08:30:00|714940|713940|714878.3|713878.3|715462.1|713970.7|714847|713421.4|37
1636360210000|2021-11-08 08:30:10|714873.7|713873.7|714818.3|713818.3|715406|713925.5|714814.1|713312.3|37
1636360220000|2021-11-08 08:30:20|715313.2|713313.2|714784.8|713784.8|715315.6|713804.7|714784.8|713284.5|35
1636360230000|2021-11-08 08:30:30|714783.4|713783.4|715300.1|713300.1|715312.6|713799.6|714783.4|713290.7|30
1636360240000|2021-11-08 08:30:40|715300.2|713300.2|715107.5|713107.5|715300.2|713800.4|714610.9|713095.8|37
1636360250000|2021-11-08 08:30:50|715087.3|713087.3|715091.9|713091.9|715092.2|713568.2|714568.2|712993.3|38
1636360260000|2021-11-08 08:31:00|715107.6|713107.6|715113.4|713113.4|715193.7|713682.8|714616.6|713080.4|38
1636360270000|2021-11-08 08:31:10|715109.9|713109.9|714674.7|713674.7|715198.6|713689|714674.7|713094.5|39
1636360280000|2021-11-08 08:31:20|715183.8|713183.8|714692.2|713692.2|715188.7|713692.2|714676.6|713174.9|33
1636360290000|2021-11-08 08:31:30|714689.7|713689.7|715557.1|713557.1|715599.9|714018.9|714689.7|713254.6|38
1636360300000|2021-11-08 08:31:40|715547.2|713547.2|715511.9|713511.9|715559.7|713559.7|715430|713430|37
1636360310000|2021-11-08 08:31:50|715513.5|713513.5|715466.5|713466.5|715525|713525|715466.5|713466.5|34
1636360320000|2021-11-08 08:32:00|715468.6|713468.6|715540|713540|715551.5|714035.2|715035.2|713464.5|39
1636360330000|2021-11-08 08:32:10|715551.9|713551.9|715588|713588|715648.1|714100.9|715041.5|713543.7|38
1636360340000|2021-11-08 08:32:20|715620.6|713620.6|715623.5|713623.5|715653.2|714124.5|715124.5|713612.7|38
1636360350000|2021-11-08 08:32:30|715620.7|713620.7|715128.6|714128.6|715624.8|714128.6|715089.1|713584.5|40
1636360360000|2021-11-08 08:32:40|715124.6|714124.6|715240.8|714240.8|715743.5|714244.9|715088.8|713657|35
1636360370000|2021-11-08 08:32:50|715243.6|714243.6|715730.7|713730.7|715834.5|714326.4|715243.6|713730.7|40
1636360380000|2021-11-08 08:33:00|715749|713749|715656.3|713656.3|715749|714243.3|715230.2|713641.6|37
1636360390000|2021-11-08 08:33:10|715660|713660|715611.1|713611.1|715660|714156.4|715127.1|713610|35
1636360400000|2021-11-08 08:33:20|715617.7|713617.7|715533|713533|715617.7|714108|715107|713528.3|30
1636360410000|2021-11-08 08:33:30|715514.8|713514.8|715016.6|714016.6|715530.5|714061.3|714994.4|713502|30
1636360420000|2021-11-08 08:33:40|715011.1|714011.1|715472.7|713472.7|715481.8|714011.1|714997.6|713462.1|33
1636360430000|2021-11-08 08:33:50|715473.5|713473.5|715008.8|714008.8|715524.9|714031.9|714977.5|713462.4|34
1636360440000|2021-11-08 08:34:00|714995.7|713995.7|715020|714020|715521.6|714041.9|714985|713513.2|32
1636360450000|2021-11-08 08:34:10|715020.2|714020.2|715480|713480|715484.7|714020.2|714968|713480|35
1636360460000|2021-11-08 08:34:20|715478.5|713478.5|715266.6|713266.6|715478.5|713950|714778|713249.6|36
1636360470000|2021-11-08 08:34:30|715253.2|713253.2|715229.7|713229.7|715282.9|713779.3|714726.8|713226.9|38
1636360480000|2021-11-08 08:34:40|715213|713213|715274|713274|715289.5|713803.4|714771|713205|36
1636360490000|2021-11-08 08:34:50|715275.4|713275.4|715243.7|713243.7|715275.4|713275.4|715241.2|713241.2|37
1636360500000|2021-11-08 08:35:00|715244.4|713244.4|715239.6|713239.6|715291.9|713794.5|714765.5|713238.7|35
1636360510000|2021-11-08 08:35:10|715236.4|713236.4|714631.5|713631.5|715243|713728.4|714631.5|713236.4|30
1636360520000|2021-11-08 08:35:20|714627.8|713627.8|714540|713540|715117.3|713629.5|714534.7|713039.7|35
1636360530000|2021-11-08 08:35:30|714538.1|713538.1|714490.1|713490.1|714989.8|713538.1|714486|712974.9|36
1636360540000|2021-11-08 08:35:40|714489.2|713489.2|714510.1|713510.1|714519.7|713519.7|714484.5|713484.5|27
1636360550000|2021-11-08 08:35:50|714515|713515|714586.6|713586.6|714600.2|713600.2|714507.3|713507.3|25
1636360560000|2021-11-08 08:36:00|714585.8|713585.8|714503.5|713503.5|715066.3|713587.9|714503.5|713066.3|36
1636360570000|2021-11-08 08:36:10|714492.5|713492.5|714933.6|712933.6|714953.5|713505.2|714431.1|712933.6|28
1636360580000|2021-11-08 08:36:20|714934.9|712934.9|714720.5|712720.5|714937.2|713393|714377.9|712719.7|38
1636360590000|2021-11-08 08:36:30|714719.9|712719.9|714809.1|712809.1|714811.2|713307.1|714295.8|712717.6|40
1636360600000|2021-11-08 08:36:40|714813.1|712813.1|714851.3|712851.3|714875.3|713386.7|714360.9|712810.6|30
1636360610000|2021-11-08 08:36:50|714842.9|712842.9|714567.9|713567.9|715096.5|713593.3|714368.3|712841|34
1636360620000|2021-11-08 08:37:00|715071.9|713071.9|714573.5|713573.5|715085.9|713582.5|714571|713062.2|34
1636360630000|2021-11-08 08:37:10|714565.7|713565.7|714563.1|713563.1|715069.4|713575.7|714540.1|713010.9|37
1636360640000|2021-11-08 08:37:20|714564.2|713564.2|714581.6|713581.6|714581.6|713581.6|714563.7|713563.7|29
1636360650000|2021-11-08 08:37:30|714580.5|713580.5|714575.9|713575.9|715076.5|713589.6|714575.6|713072.3|34
1636360660000|2021-11-08 08:37:40|714588.4|713588.4|714577.9|713577.9|714590.9|713590.9|714576.5|713576.5|28
1636360670000|2021-11-08 08:37:50|714577.8|713577.8|715221.1|713221.1|715240|713646.6|714566.8|713145.6|32
1636360680000|2021-11-08 08:38:00|714739.9|713739.9|714753.3|713753.3|715253.3|713753.3|714727.9|713235|33
1636360690000|2021-11-08 08:38:10|714752.8|713752.8|715194.3|713194.3|715250.6|713752.8|714737|713181.6|39
1636360700000|2021-11-08 08:38:20|714686.5|713686.5|714689.2|713689.2|714709.6|713709.6|714686.5|713686.5|37
1636360710000|2021-11-08 08:38:30|714683.3|713683.3|714698.5|713698.5|714698.5|713698.5|714681.3|713681.3|31
1636360720000|2021-11-08 08:38:40|714687.6|713687.6|715230.7|713230.7|715230.7|713755.4|714687.6|713230.7|29
1636360730000|2021-11-08 08:38:50|714738.8|713738.8|715569|713569|715602|713977.5|714688.7|713207.1|35
1636360740000|2021-11-08 08:39:00|715556.4|713556.4|715365.1|713365.1|715572.1|713572.1|715365.1|713365.1|37
1636360750000|2021-11-08 08:39:10|715371|713371|715339.3|713339.3|715386.8|713386.8|715263.4|713263.4|37
1636360760000|2021-11-08 08:39:20|715341.3|713341.3|715358.8|713358.8|715358.8|713358.8|715333.4|713333.4|36
1636360770000|2021-11-08 08:39:30|715348.7|713348.7|715359.9|713359.9|715471.8|713471.8|715348.7|713348.7|32
1636360780000|2021-11-08 08:39:40|715353|713353|714806.2|713806.2|715373.5|713817.7|714798|713311.4|20
1636360790000|2021-11-08 08:39:50|714803|713803|715409.4|713409.4|715409.4|713806|714709.6|713218.4|29
1636360800000|2021-11-08 08:40:00|715412|713412|715340.1|713340.1|715418.5|713865|714852.7|713334.6|33
1636360810000|2021-11-08 08:40:10|715354.9|713354.9|715321.3|713321.3|715354.9|713354.9|715312.8|713312.8|35
1636360820000|2021-11-08 08:40:20|715325.8|713325.8|714854.5|713854.5|715367.4|713866.8|714853.8|713319.8|33
1636360830000|2021-11-08 08:40:30|714866.6|713866.6|715212.3|713212.3|715305.9|713866.6|714706.1|713212.3|34
1636360840000|2021-11-08 08:40:40|715214.1|713214.1|714703.8|713703.8|715225.5|713716.1|714695|713214.1|23
1636360850000|2021-11-08 08:40:50|714703.6|713703.6|715306.7|713306.7|715320.1|713826.6|714703.6|713302.3|33
1636360860000|2021-11-08 08:41:00|715306.3|713306.3|714814.6|713814.6|715310.1|713815.1|714805.5|713306.3|36
1636360870000|2021-11-08 08:41:10|714814.7|713814.7|715287.7|713287.7|715374.2|713881.2|714764.4|713286.3|32
1636360880000|2021-11-08 08:41:20|714795.6|713795.6|714715.1|713715.1|714795.6|713795.6|714714.1|713714.1|33
1636360890000|2021-11-08 08:41:30|714715.7|713715.7|714695.2|713695.2|715188.1|713723.5|714625.9|713155.2|33
1636360900000|2021-11-08 08:41:40|714678.9|713678.9|715271.9|713271.9|715290.4|713801.4|714671.3|713171.3|35
1636360910000|2021-11-08 08:41:50|715283.4|713283.4|715269.7|713269.7|715286|713769.5|714764.7|713264.4|28
1636360920000|2021-11-08 08:42:00|715266.7|713266.7|714771.6|713771.6|715283.8|713775.3|714770.7|713266.7|29
1636360930000|2021-11-08 08:42:10|714770.4|713770.4|714936.2|713936.2|715343.4|713937.4|714770.4|713270.3|28
1636360940000|2021-11-08 08:42:20|715436|713436|715421|713421|715437.2|713928.1|714906.5|713407.1|34
1636360950000|2021-11-08 08:42:30|715421.4|713421.4|714838.9|713838.9|715430.6|713859.3|714835.1|713339|32
1636360960000|2021-11-08 08:42:40|715282.5|713282.5|715128.7|713128.7|715282.5|713801.5|714699.5|713127.6|33
1636360970000|2021-11-08 08:42:50|715133.1|713133.1|714976.2|712976.2|715133.1|713133.1|714973.8|712973.8|38
1636360980000|2021-11-08 08:43:00|714976.3|712976.3|715047.4|713047.4|715133.4|713529.1|714529.1|712942.2|39
1636360990000|2021-11-08 08:43:10|715052.9|713052.9|714927.9|712927.9|715057.2|713057.2|714923.5|712923.5|29
1636361000000|2021-11-08 08:43:20|714927.4|712927.4|714894.7|712894.7|714946.5|713402.8|714402.8|712886.8|37
1636361010000|2021-11-08 08:43:30|714888.8|712888.8|714893.9|712893.9|714893.9|712893.9|714873.2|712873.2|34
1636361020000|2021-11-08 08:43:40|714888.6|712888.6|714962.9|712962.9|714964|713452.6|714452.6|712883.3|31
1636361030000|2021-11-08 08:43:50|714461.5|713461.5|715137.8|713137.8|715137.8|713638.9|714450.9|712948.2|28
1636361040000|2021-11-08 08:44:00|715140.8|713140.8|715058.2|713058.2|715144.3|713144.3|715037.4|713037.4|36
1636361050000|2021-11-08 08:44:10|715059.6|713059.6|715010.5|713010.5|715061.9|713061.9|714990.5|712990.5|28
1636361060000|2021-11-08 08:44:20|715005.8|713005.8|715002.3|713002.3|715007.5|713007.5|714997.5|712997.5|20
1636361070000|2021-11-08 08:44:30|715003.1|713003.1|714539.7|713539.7|715068.8|713569.8|714539.7|713000.8|29
1636361080000|2021-11-08 08:44:40|714542.6|713542.6|714581.2|713581.2|715046.8|713595.7|714540|713035.3|30
1636361090000|2021-11-08 08:44:50|714584.5|713584.5|714563.2|713563.2|715065.6|713584.8|714551.8|713051.8|33
1636361100000|2021-11-08 08:45:00|714562.3|713562.3|714544.7|713544.7|715016.6|713571.9|714504.3|713009.5|36
1636361110000|2021-11-08 08:45:10|714546.1|713546.1|714560.8|713560.8|715018|713563.5|714513.3|713012.6|32
1636361120000|2021-11-08 08:45:20|714556|713556|714593.1|713593.1|715090.2|713593.1|714556|713066.2|28
1636361130000|2021-11-08 08:45:30|714589.5|713589.5|715054.5|713054.5|715097|713599.5|714554.1|713044.4|27
1636361140000|2021-11-08 08:45:40|715053.1|713053.1|715051.2|713051.2|715070.4|713570.5|714525.1|713026.1|37
1636361150000|2021-11-08 08:45:50|715039.7|713039.7|714506.8|713506.8|715070.8|713562.9|714500.9|713039|31
1636361160000|2021-11-08 08:46:00|714505.9|713505.9|714511.2|713511.2|714513.6|713513.6|714498.8|713498.8|24
1636361170000|2021-11-08 08:46:10|714501.6|713501.6|714822.3|712822.3|714903.7|713509.4|714315.2|712821.9|35
1636361180000|2021-11-08 08:46:20|714830.4|712830.4|714843.7|712843.7|714846.1|713386.2|714324.8|712830.4|28
1636361190000|2021-11-08 08:46:30|714840.1|712840.1|714448.6|713448.6|714940|713452.7|714322.9|712840.1|36
1636361200000|2021-11-08 08:46:40|714446.3|713446.3|714375.5|713375.5|714454.9|713454.9|714365.1|713365.1|37
1636361210000|2021-11-08 08:46:50|714375|713375|714362.1|713362.1|714912.5|713394.6|714360.2|712904.7|35
1636361220000|2021-11-08 08:47:00|714370|713370|714389.4|713389.4|714886.5|713393.6|714360.3|712886.5|36
1636361230000|2021-11-08 08:47:10|714389|713389|714362.1|713362.1|714392.9|713392.9|714352.6|713352.6|32
1636361240000|2021-11-08 08:47:20|714368.9|713368.9|714380.6|713380.6|714884.7|713380.6|714353.4|712865.5|39
1636361250000|2021-11-08 08:47:30|714369.4|713369.4|714378.4|713378.4|714383.7|713383.7|714357.2|713357.2|34
1636361260000|2021-11-08 08:47:40|714392.9|713392.9|714402.8|713402.8|714888.6|713402.8|714383.5|712886.2|27
1636361270000|2021-11-08 08:47:50|714402.9|713402.9|714887.7|712887.7|714900.2|713402.9|714378.7|712887.2|38
1636361280000|2021-11-08 08:48:00|714886.1|712886.1|714397|713397|714906|713429.8|714384.9|712886.1|38
1636361290000|2021-11-08 08:48:10|714397.3|713397.3|714488.4|713488.4|714980.5|713541.5|714396.5|712978.1|38
1636361300000|2021-11-08 08:48:20|714480.6|713480.6|714452|713452|715001.2|713506.3|714399.8|712904.7|37
1636361310000|2021-11-08 08:48:30|714939.8|712939.8|714414.2|713414.2|714941.5|713440.3|714376|712895.6|36
1636361320000|2021-11-08 08:48:40|714407.2|713407.2|714370.4|713370.4|714888.1|713411.2|714363.1|712873.3|39
1636361330000|2021-11-08 08:48:50|714374.8|713374.8|714798.8|712798.8|714950.3|713444.2|714254.7|712798.8|39
1636361340000|2021-11-08 08:49:00|714794.6|712794.6|714251.1|713251.1|714797.5|713260.6|714245|712741.9|40
1636361350000|2021-11-08 08:49:10|714241.9|713241.9|714203.9|713203.9|714751|713251|714176|712678.5|28
1636361360000|2021-11-08 08:49:20|714184.6|713184.6|714668.4|712668.4|714701.2|713184.7|714096.6|712499.5|39
1636361370000|2021-11-08 08:49:30|714665.5|712665.5|714152.2|713152.2|714723.7|713156.9|714152.2|712653.2|34
1636361380000|2021-11-08 08:49:40|714664.4|712664.4|714660.3|712660.3|714669.1|712669.1|714631.5|712631.5|33
1636361390000|2021-11-08 08:49:50|714660.2|712660.2|714181.9|713181.9|714730.4|713222.4|714181.9|712660.2|35
1636361400000|2021-11-08 08:50:00|714202.6|713202.6|714657.1|712657.1|714678.2|713202.6|714128.3|712631.2|35
1636361410000|2021-11-08 08:50:10|714658.3|712658.3|714669.8|712669.8|714686|713160.5|714114.1|712609.7|35
1636361420000|2021-11-08 08:50:20|714666.9|712666.9|714659|712659|714695.3|712695.3|714653.1|712653.1|35
1636361430000|2021-11-08 08:50:30|714657.7|712657.7|714267.4|713267.4|714758.4|713281.5|714263.2|712657.7|34
1636361440000|2021-11-08 08:50:40|714264.8|713264.8|714767.1|712767.1|714772|713264.8|714264.8|712751.3|33
1636361450000|2021-11-08 08:50:50|714766.4|712766.4|714714.9|712714.9|714815.1|713315.8|714227.2|712714.9|36
1636361460000|2021-11-08 08:51:00|714712.6|712712.6|714726.8|712726.8|714727.1|712727.1|714710.9|712710.9|31
1636361470000|2021-11-08 08:51:10|714715.6|712715.6|714712.7|712712.7|714738.4|712738.4|714695.8|712695.8|29
1636361480000|2021-11-08 08:51:20|714716.6|712716.6|714708.7|712708.7|714719|712719|714693.6|712693.6|29
1636361490000|2021-11-08 08:51:30|714707.6|712707.6|714709.6|712709.6|714728.8|712728.8|714696.8|712696.8|34
1636361500000|2021-11-08 08:51:40|714710.3|712710.3|714157.3|713157.3|714716|713201.2|714157.3|712657.8|31
1636361510000|2021-11-08 08:51:50|714155.6|713155.6|714709.3|712709.3|714710.6|713209.5|714138.2|712639.1|25
1636361520000|2021-11-08 08:52:00|714195.6|713195.6|714260.5|713260.5|714756.8|713265.2|714195.6|712742|33
1636361530000|2021-11-08 08:52:10|714259.8|713259.8|714310.1|713310.1|714797.5|713312.9|714246.7|712797.5|35
1636361540000|2021-11-08 08:52:20|714309.2|713309.2|714307.2|713307.2|714773.3|713322|714248.9|712761.6|33
1636361550000|2021-11-08 08:52:30|714306.6|713306.6|714315.8|713315.8|714817.5|713322.9|714305.7|712809.7|32
1636361560000|2021-11-08 08:52:40|714316.2|713316.2|714829.4|712829.4|714830.8|713332.2|714316|712827.5|22
1636361570000|2021-11-08 08:52:50|714830.7|712830.7|714825|712825|714832.6|712832.6|714822.2|712822.2|20
1636361580000|2021-11-08 08:53:00|714825.4|712825.4|714826.5|712826.5|714828.1|712828.1|714816.8|712816.8|24
1636361590000|2021-11-08 08:53:10|714825.9|712825.9|714281.2|713281.2|714830.1|713326.3|714281.2|712793.2|34
1636361600000|2021-11-08 08:53:20|714282.5|713282.5|714315|713315|714782|713315|714273.3|712782|25
1636361610000|2021-11-08 08:53:30|714309.9|713309.9|714314.4|713314.4|714825.1|713316.3|714309.9|712813.7|22
1636361620000|2021-11-08 08:53:40|714315.4|713315.4|714313.6|713313.6|714808.4|713316.8|714310.8|712805.5|20
1636361630000|2021-11-08 08:53:50|714313.7|713313.7|714371.3|713371.3|714388.4|713388.4|714313.7|713313.7|35
1636361640000|2021-11-08 08:54:00|714366.8|713366.8|714357.5|713357.5|714376.5|713376.5|714355.2|713355.2|28
1636361650000|2021-11-08 08:54:10|714356.4|713356.4|714312.9|713312.9|714796.6|713356.4|714299.6|712796.6|32
1636361660000|2021-11-08 08:54:20|714280.3|713280.3|714354.6|713354.6|714850.8|713354.6|714259.9|712772.1|32
1636361670000|2021-11-08 08:54:30|714359.7|713359.7|714351.6|713351.6|714359.7|713359.7|714335|713335|31
1636361680000|2021-11-08 08:54:40|714340.6|713340.6|714319.6|713319.6|714867.2|713375.8|714307.3|712809.5|36
1636361690000|2021-11-08 08:54:50|714311.1|713311.1|714282.5|713282.5|714786.7|713341.4|714270.6|712783.8|27
1636361700000|2021-11-08 08:55:00|714279.8|713279.8|714276.8|713276.8|714297.9|713297.9|714267.2|713267.2|31
1636361710000|2021-11-08 08:55:10|714282.8|713282.8|714187.4|713187.4|714702.1|713282.8|714183.5|712665.6|31
1636361720000|2021-11-08 08:55:20|714161|713161|714642.7|712642.7|714648.3|713161.8|714110|712639.5|36
1636361730000|2021-11-08 08:55:30|714642|712642|714028.1|713028.1|714642|713144.2|714025.9|712636.6|33
1636361740000|2021-11-08 08:55:40|714029.8|713029.8|714026.6|713026.6|714039.6|713039.6|714011.6|713011.6|31
1636361750000|2021-11-08 08:55:50|714014.8|713014.8|714017.9|713017.9|714024.1|713024.1|714010.7|713010.7|19
1636361760000|2021-11-08 08:56:00|714020.4|713020.4|713970.3|712970.3|714477|713026.1|713970.3|712472.9|25
1636361770000|2021-11-08 08:56:10|713972.8|712972.8|713993.3|712993.3|713994.3|712994.3|713970.3|712970.3|29
1636361780000|2021-11-08 08:56:20|714002|713002|713988.8|712988.8|714489.9|713021.7|713975.4|712487.1|34
1636361790000|2021-11-08 08:56:30|714001.2|713001.2|713960.3|712960.3|714470.3|713001.2|713958.4|712469|26
1636361800000|2021-11-08 08:56:40|713959.5|712959.5|713957.2|712957.2|713966.6|712966.6|713957|712957|21
1636361810000|2021-11-08 08:56:50|713953.1|712953.1|713964.5|712964.5|714478.6|713004.3|713952.9|712459|30
1636361820000|2021-11-08 08:57:00|713967.5|712967.5|713979.9|712979.9|714497|713005.8|713964.8|712477.4|34
1636361830000|2021-11-08 08:57:10|713972.8|712972.8|714510.6|712510.6|714510.6|712997.8|713959.7|712478.2|37
1636361840000|2021-11-08 08:57:20|714002.5|713002.5|714014.9|713014.9|714500.7|713024.1|713960|712488.9|35
1636361850000|2021-11-08 08:57:30|714004.9|713004.9|714619.6|712619.6|714649.7|713122.8|714004.9|712521.2|40
1636361860000|2021-11-08 08:57:40|714615.4|712615.4|714223|713223|714666.3|713226.5|714148|712615.4|39
1636361870000|2021-11-08 08:57:50|714221.5|713221.5|714283.5|713283.5|714715.2|713283.5|714195|712712.9|38
1636361880000|2021-11-08 08:58:00|714288|713288|714308|713308|714807.9|713342.8|714272|712801.1|36
1636361890000|2021-11-08 08:58:10|714306.7|713306.7|714221.8|713221.8|714847.8|713353|714221.8|712733.5|35
1636361900000|2021-11-08 08:58:20|714220.3|713220.3|714342.4|713342.4|714841.8|713351.3|714216.2|712818.8|38
1636361910000|2021-11-08 08:58:30|714295|713295|714353.6|713353.6|714849|713353.6|714288.8|712785.1|38
1636361920000|2021-11-08 08:58:40|714890.6|712890.6|714345.4|713345.4|714890.6|713394.1|714339|712890.6|36
1636361930000|2021-11-08 08:58:50|714342|713342|714474.4|713474.4|714995.3|713500.2|714342|712983.2|35
1636361940000|2021-11-08 08:59:00|714485.4|713485.4|714969.9|712969.9|714975.4|713487.3|714463.1|712969.9|34
1636361950000|2021-11-08 08:59:10|714968.3|712968.3|714983.7|712983.7|714983.7|713489.3|714453.2|712964.1|36
1636361960000|2021-11-08 08:59:20|714470.8|713470.8|714517.8|713517.8|715025.9|713528.1|714468.3|712984.4|38
1636361970000|2021-11-08 08:59:30|714518|713518|714551.2|713551.2|715011.5|713573.5|714484.3|712985.1|34
1636361980000|2021-11-08 08:59:40|714557.2|713557.2|714586.6|713586.6|715066.1|713595.9|714554.8|713054.5|38
1636361990000|2021-11-08 08:59:50|714581.4|713581.4|714623.9|713623.9|715134.4|713647.2|714576.6|713126.7|35
1636362000000|2021-11-08 09:00:00|714625.8|713625.8|714529.2|713529.2|714653|713653|714520|713520|40
1636362010000|2021-11-08 09:00:10|714526.2|713526.2|714452.5|713452.5|715020.4|713527|714447.7|712951.9|39
1636362020000|2021-11-08 09:00:20|714454.9|713454.9|714465.8|713465.8|714969.8|713495.9|714451.2|712951|34
1636362030000|2021-11-08 09:00:30|714971.9|712971.9|714917.1|712917.1|714977.6|713486.7|714444.7|712913.3|29
1636362040000|2021-11-08 09:00:40|714405.3|713405.3|714352.5|713352.5|714908.8|713408.8|714310|712810|35
1636362050000|2021-11-08 09:00:50|714345.7|713345.7|714333.1|713333.1|714825.9|713345.7|714232.9|712772.1|38
1636362060000|2021-11-08 09:01:00|714332.1|713332.1|714348.7|713348.7|714885.4|713394.2|714318.1|712821.5|34
1636362070000|2021-11-08 09:01:10|714355.9|713355.9|714391.7|713391.7|714870.5|713391.7|714340.6|712837.1|38
1636362080000|2021-11-08 09:01:20|714379.1|713379.1|714316.1|713316.1|714831.5|713388.5|714292.7|712797.8|36
1636362090000|2021-11-08 09:01:30|714822.2|712822.2|714348.3|713348.3|714854.2|713361.5|714339.2|712822.2|35
1636362100000|2021-11-08 09:01:40|714363.2|713363.2|714371.8|713371.8|714868.9|713384|714351.8|712868.9|38
1636362110000|2021-11-08 09:01:50|714382.2|713382.2|714387.3|713387.3|714894.9|713420.8|714373.2|712891.2|35
1636362120000|2021-11-08 09:02:00|714388.6|713388.6|714398.2|713398.2|714886.9|713398.2|714344.5|712846|36
1636362130000|2021-11-08 09:02:10|714383.6|713383.6|714373.4|713373.4|714884.7|713408.1|714351.5|712876.3|36
1636362140000|2021-11-08 09:02:20|714373.5|713373.5|714391.8|713391.8|714884.8|713400.2|714356.2|712862.9|38
1636362150000|2021-11-08 09:02:30|714396.6|713396.6|714337.7|713337.7|714863.7|713396.6|714335.9|712863.7|36
1636362160000|2021-11-08 09:02:40|714340|713340|714204.5|713204.5|714803.3|713354.8|714199.9|712748.8|34
1636362170000|2021-11-08 09:02:50|714195.8|713195.8|714233.3|713233.3|714729.5|713233.3|714171.3|712659.8|35
1636362180000|2021-11-08 09:03:00|714228.9|713228.9|714231.8|713231.8|714260.8|713260.8|714223.7|713223.7|33
1636362190000|2021-11-08 09:03:10|714233.4|713233.4|714240.3|713240.3|714736.6|713240.3|714215.1|712705.6|32
1636362200000|2021-11-08 09:03:20|714243.4|713243.4|714184.1|713184.1|714707|713249.8|714163.7|712686|36
1636362210000|2021-11-08 09:03:30|714199.1|713199.1|714157.4|713157.4|714673.4|713199.1|714096.2|712640.8|33
1636362220000|2021-11-08 09:03:40|714162.3|713162.3|714183.8|713183.8|714676.2|713187.9|714135.7|712627.2|35
1636362230000|2021-11-08 09:03:50|714214.2|713214.2|714197.8|713197.8|714679.2|713231.4|714177.6|712676.7|36
1636362240000|2021-11-08 09:04:00|714197.6|713197.6|714193.6|713193.6|714217.8|713217.8|714193.6|713193.6|37
1636362250000|2021-11-08 09:04:10|714205.2|713205.2|714103.8|713103.8|714664.6|713205.2|714086.9|712600.2|36
1636362260000|2021-11-08 09:04:20|714122.7|713122.7|714101.7|713101.7|714631.3|713133.9|714093.3|712631.3|37
1636362270000|2021-11-08 09:04:30|714099|713099|714126.6|713126.6|714629.1|713140.6|714095.8|712629|33
1636362280000|2021-11-08 09:04:40|714126.4|713126.4|714062.3|713062.3|714573.4|713126.5|714048.5|712567.4|37
1636362290000|2021-11-08 09:04:50|714062.5|713062.5|714081.2|713081.2|714585.9|713086.8|714056.4|712585.8|34
1636362300000|2021-11-08 09:05:00|714082.5|713082.5|714517.3|712517.3|714552.4|713083.7|714022.3|712516.9|39
1636362310000|2021-11-08 09:05:10|714510.9|712510.9|714550.3|712550.3|714558.9|713054.7|714037|712510.9|37
1636362320000|2021-11-08 09:05:20|714550.4|712550.4|714067|713067|714562.8|713081.6|714047.4|712550.4|36
1636362330000|2021-11-08 09:05:30|714072.8|713072.8|714057.7|713057.7|714081|713081|714054.4|713054.4|39
1636362340000|2021-11-08 09:05:40|714058.2|713058.2|714074.1|713074.1|714569.4|713093.6|714058.2|712566.5|32
1636362350000|2021-11-08 09:05:50|714074|713074|714059.2|713059.2|714085.4|713085.4|714046.7|713046.7|35
1636362360000|2021-11-08 09:06:00|714061|713061|714001|713001|714076.4|713076.4|714001|713001|30
1636362370000|2021-11-08 09:06:10|714028.4|713028.4|713958.9|712958.9|714487.3|713028.4|713956.8|712461.1|38
1636362380000|2021-11-08 09:06:20|713961.4|712961.4|713975.8|712975.8|714466.3|712984.1|713956.2|712459.9|37
1636362390000|2021-11-08 09:06:30|713975.3|712975.3|713932.9|712932.9|714437.4|712975.3|713892.7|712437.4|35
1636362400000|2021-11-08 09:06:40|713934.8|712934.8|713963.1|712963.1|713973.2|712973.2|713916|712916|36
1636362410000|2021-11-08 09:06:50|713977.5|712977.5|713972.2|712972.2|714444.7|712989.1|713935.3|712434.1|37
1636362420000|2021-11-08 09:07:00|713971.8|712971.8|713995.3|712995.3|713995.3|712995.3|713971.8|712971.8|30
1636362430000|2021-11-08 09:07:10|713998|712998|714018.9|713018.9|714029.6|713029.6|713984.1|712984.1|31
1636362440000|2021-11-08 09:07:20|714016.8|713016.8|714006.6|713006.6|714474.8|713017.4|713960.7|712474.8|39
1636362450000|2021-11-08 09:07:30|714003.5|713003.5|713965|712965|714018|713018|713963.7|712963.7|34
1636362460000|2021-11-08 09:07:40|713962.6|712962.6|713914|712914|714455.9|712969.5|713908.4|712451.9|33
1636362470000|2021-11-08 09:07:50|713911.1|712911.1|713917|712917|713921.3|712921.3|713904.1|712904.1|31
1636362480000|2021-11-08 09:08:00|713916.9|712916.9|713917.9|712917.9|714448.7|712962.6|713911.4|712448.2|33
1636362490000|2021-11-08 09:08:10|713915.2|712915.2|713901.6|712901.6|713915.2|712915.2|713898|712898|30
1636362500000|2021-11-08 09:08:20|713904.5|712904.5|714207.9|712207.9|714315.8|712913.4|713718.5|712205.8|39
1636362510000|2021-11-08 09:08:30|714209.5|712209.5|713712.9|712712.9|714233.7|712731.7|713704.2|712205.6|36
1636362520000|2021-11-08 09:08:40|713713.8|712713.8|713923.1|712923.1|713937.7|712937.7|713710.6|712710.6|38
1636362530000|2021-11-08 09:08:50|713923.4|712923.4|713920.9|712920.9|713944|712944|713911.9|712911.9|33
1636362540000|2021-11-08 09:09:00|713917.9|712917.9|713869.8|712869.8|713917.9|712917.9|713869.2|712869.2|32
1636362550000|2021-11-08 09:09:10|713871.8|712871.8|713918.3|712918.3|713949.8|712949.8|713863.3|712863.3|31
1636362560000|2021-11-08 09:09:20|713911.7|712911.7|713954.7|712954.7|713985.8|712985.8|713895|712895|33
1636362570000|2021-11-08 09:09:30|713958.8|712958.8|713988|712988|713989.4|712989.4|713929|712929|30
1636362580000|2021-11-08 09:09:40|713986.5|712986.5|713931.7|712931.7|713989.1|712989.1|713931.7|712931.7|28
1636362590000|2021-11-08 09:09:50|713939.6|712939.6|713921.7|712921.7|714428.5|712966.2|713912.4|712419.8|35
1636362600000|2021-11-08 09:10:00|713931.8|712931.8|713937.2|712937.2|713969|712969|713924.5|712924.5|33
1636362610000|2021-11-08 09:10:10|713941.5|712941.5|713957.8|712957.8|713961.6|712961.6|713924.2|712924.2|27
1636362620000|2021-11-08 09:10:20|713945.9|712945.9|713953.1|712953.1|713964.5|712964.5|713941.2|712941.2|30
1636362630000|2021-11-08 09:10:30|713951.4|712951.4|713932.4|712932.4|713955.8|712955.8|713928.5|712928.5|35
1636362640000|2021-11-08 09:10:40|713927.6|712927.6|713881.7|712881.7|713927.6|712927.6|713878.8|712878.8|33
1636362650000|2021-11-08 09:10:50|713881.8|712881.8|714324.7|712324.7|714382.8|712899.3|713830.4|712324.7|32
1636362660000|2021-11-08 09:11:00|714327.1|712327.1|713858|712858|714376.7|712886.7|713817.9|712289.4|31
1636362670000|2021-11-08 09:11:10|713862.6|712862.6|714322.4|712322.4|714336.8|712862.6|713798.7|712301.4|31
1636362680000|2021-11-08 09:11:20|714339.2|712339.2|713873.5|712873.5|714381.5|712884.1|713840.7|712339.2|36
1636362690000|2021-11-08 09:11:30|713873|712873|714361.9|712361.9|714384.1|712895.6|713860.9|712360|33
1636362700000|2021-11-08 09:11:40|714364.5|712364.5|713884.2|712884.2|714385.6|712902.6|713857.9|712364.5|37
1636362710000|2021-11-08 09:11:50|713878.7|712878.7|713818.7|712818.7|714360.6|712896|713818.7|712312.6|28
1636362720000|2021-11-08 09:12:00|713806.8|712806.8|713964.8|711964.8|714300.4|712806.8|713565.2|711942.5|39
1636362730000|2021-11-08 09:12:10|713971.5|711971.5|713981.3|711981.3|713989.7|712462.9|713462.9|711908.3|39
1636362740000|2021-11-08 09:12:20|713957.3|711957.3|713976.9|711976.9|713999|712404.9|713404.9|711908.3|39
1636362750000|2021-11-08 09:12:30|713990.4|711990.4|714060.4|712060.4|714086.3|712565.9|713460.7|711958.2|36
1636362760000|2021-11-08 09:12:40|714069.2|712069.2|714136.1|712136.1|714150.7|712599.9|713599.9|712066.5|38
1636362770000|2021-11-08 09:12:50|714143.4|712143.4|714174.3|712174.3|714204|712204|714107.7|712107.7|38
1636362780000|2021-11-08 09:13:00|714178.6|712178.6|714170.5|712170.5|714198.4|712714.1|713706.4|712157.6|40
1636362790000|2021-11-08 09:13:10|714168.4|712168.4|714213.5|712213.5|714229.4|712707.5|713685|712156.8|35
1636362800000|2021-11-08 09:13:20|714219.4|712219.4|713860.8|712860.8|714330.8|712860.8|713860.8|712207.3|37
1636362810000|2021-11-08 09:13:30|714360.4|712360.4|714333.7|712333.7|714360.9|712868|713835.4|712316.3|37
1636362820000|2021-11-08 09:13:40|714330.2|712330.2|713822.6|712822.6|714336.2|712834.4|713817.5|712296.8|36
1636362830000|2021-11-08 09:13:50|713820.5|712820.5|714267.6|712267.6|714322.6|712820.5|713774.9|712266.7|28
1636362840000|2021-11-08 09:14:00|714266.2|712266.2|713729.5|712729.5|714299.1|712802.7|713727.5|712234.4|37
1636362850000|2021-11-08 09:14:10|714227.7|712227.7|714241|712241|714264.4|712780.1|713756|712227.7|35
1636362860000|2021-11-08 09:14:20|714241.7|712241.7|713685.2|712685.2|714243.6|712746.1|713685.2|712189|38
1636362870000|2021-11-08 09:14:30|713686.2|712686.2|714155.8|712155.8|714177.4|712689.2|713654.4|712149.4|34
1636362880000|2021-11-08 09:14:40|713655|712655|713617.2|712617.2|714157.4|712662.3|713613.3|712119.2|31
1636362890000|2021-11-08 09:14:50|713627.9|712627.9|713676.6|712676.6|714157.6|712685.3|713609.9|712092.2|37
1636362900000|2021-11-08 09:15:00|713688.8|712688.8|713624.8|712624.8|714135.5|712688.8|713600.5|712135.5|40
1636362910000|2021-11-08 09:15:10|713614.8|712614.8|713654|712654|713669.1|712669.1|713609.8|712609.8|36
1636362920000|2021-11-08 09:15:20|713663.3|712663.3|713668.4|712668.4|713671.1|712671.1|713648.4|712648.4|28
1636362930000|2021-11-08 09:15:30|713666.1|712666.1|713572.4|712572.4|714103.2|712666.1|713568.4|712069|37
1636362940000|2021-11-08 09:15:40|713573.7|712573.7|713570.9|712570.9|714084.9|712588.9|713565.5|712083.4|36
1636362950000|2021-11-08 09:15:50|713573.2|712573.2|713585.7|712585.7|713593.1|712593.1|713570.8|712570.8|31
1636362960000|2021-11-08 09:16:00|713597|712597|714094.9|712094.9|714098.3|712597.9|713591|712094.9|23
1636362970000|2021-11-08 09:16:10|714094.2|712094.2|714094.5|712094.5|714097.5|712097.5|714092.7|712092.7|21
1636362980000|2021-11-08 09:16:20|714095.6|712095.6|714091.3|712091.3|714102.7|712102.7|714089.6|712089.6|23
1636362990000|2021-11-08 09:16:30|714083.5|712083.5|713654.9|712654.9|714137.3|712654.9|713578|712083.5|20
1636363000000|2021-11-08 09:16:40|713644.4|712644.4|713613.3|712613.3|713645.9|712645.9|713613.3|712613.3|26
1636363010000|2021-11-08 09:16:50|713624.5|712624.5|713656.8|712656.8|714158.1|712669.1|713615.7|712158.1|31
1636363020000|2021-11-08 09:17:00|713670.1|712670.1|713601.3|712601.3|713670.1|712670.1|713600.7|712600.7|32
1636363030000|2021-11-08 09:17:10|713602.3|712602.3|713618|712618|713618.9|712618.9|713598.7|712598.7|23
1636363040000|2021-11-08 09:17:20|713617.4|712617.4|714104.5|712104.5|714105.9|712618.8|713593.8|712104.5|34
1636363050000|2021-11-08 09:17:30|714103.7|712103.7|713610.8|712610.8|714103.7|712617|713602.9|712097.1|34
1636363060000|2021-11-08 09:17:40|713610.1|712610.1|714111.1|712111.1|714113.7|712610.1|713603.9|712107.5|29
1636363070000|2021-11-08 09:17:50|714119.1|712119.1|714132.3|712132.3|714146.1|712663.9|713642.4|712119.1|35
1636363080000|2021-11-08 09:18:00|713630.9|712630.9|713678|712678|714175.2|712679|713629.9|712158|35
1636363090000|2021-11-08 09:18:10|713666|712666|713893.7|712893.7|714379.5|712897.1|713662.3|712302.5|39
1636363100000|2021-11-08 09:18:20|713893.8|712893.8|714469.3|712469.3|714480.9|712952.5|713893.8|712445.4|38
1636363110000|2021-11-08 09:18:30|714461|712461|714349.8|712349.8|714461|712461|714336.7|712336.7|39
1636363120000|2021-11-08 09:18:40|714347.3|712347.3|714353.4|712353.4|714381.5|712381.5|714346.7|712346.7|34
1636363130000|2021-11-08 09:18:50|714364.1|712364.1|713846.1|712846.1|714364.1|712866.3|713839.5|712349.5|30
1636363140000|2021-11-08 09:19:00|714330.1|712330.1|713868.2|712868.2|714361.5|712868.2|713815.4|712330.1|38
1636363150000|2021-11-08 09:19:10|713857|712857|713838.9|712838.9|713860.9|712860.9|713836.3|712836.3|28
1636363160000|2021-11-08 09:19:20|713835.3|712835.3|714266.4|712266.4|714333.1|712835.3|713746.4|712258.3|31
1636363170000|2021-11-08 09:19:30|714265.7|712265.7|713718.6|712718.6|714274.7|712737.4|713697.9|712220.9|32
1636363180000|2021-11-08 09:19:40|713719.6|712719.6|713652.3|712652.3|713733.8|712733.8|713652.3|712652.3|25
1636363190000|2021-11-08 09:19:50|713658.5|712658.5|713574.2|712574.2|714165.5|712675.1|713563.2|712078.9|33
1636363200000|2021-11-08 09:20:00|713573.2|712573.2|713423.3|712423.3|714004.5|712577.7|713417.9|711934.6|36
1636363210000|2021-11-08 09:20:10|713429.2|712429.2|713413.5|712413.5|713965.7|712437.5|713412.2|711907.9|34
1636363220000|2021-11-08 09:20:20|713409.9|712409.9|713973.5|711973.5|713993.4|712496.9|713409.9|711945.2|40
1636363230000|2021-11-08 09:20:30|713967.5|711967.5|713967.4|711967.4|713974.3|712478.6|713461.6|711950.3|25
1636363240000|2021-11-08 09:20:40|713980.7|711980.7|713455.2|712455.2|713980.7|712471.1|713423.1|711920.3|38
1636363250000|2021-11-08 09:20:50|713470.1|712470.1|713569.3|712569.3|714032.9|712581.1|713452.9|711970.5|35
1636363260000|2021-11-08 09:21:00|713569.2|712569.2|714062.3|712062.3|714083.7|712576.8|713497.2|711979.6|34
1636363270000|2021-11-08 09:21:10|714059.1|712059.1|714121.7|712121.7|714123|712123|714059.1|712059.1|39
1636363280000|2021-11-08 09:21:20|714121.8|712121.8|713682.9|712682.9|714191.5|712700.1|713624.7|712108.9|38
1636363290000|2021-11-08 09:21:30|714257.2|712257.2|713779.1|712779.1|714317.7|712824|713776.3|712252.6|36
1636363300000|2021-11-08 09:21:40|714282.9|712282.9|714251.6|712251.6|714283|712767.1|713759.5|712234.9|37
1636363310000|2021-11-08 09:21:50|714247.7|712247.7|713771.7|712771.7|714277.7|712785.4|713743.4|712247.7|30
1636363320000|2021-11-08 09:22:00|714278.6|712278.6|714388.8|712388.8|714390.4|712890|713825.7|712270.7|37
1636363330000|2021-11-08 09:22:10|714390.2|712390.2|714274|712274|714393.5|712881.8|713853.5|712274|36
1636363340000|2021-11-08 09:22:20|714274.2|712274.2|713759.9|712759.9|714286|712760.3|713754.9|712264.4|30
1636363350000|2021-11-08 09:22:30|714260.2|712260.2|714280|712280|714282.1|712780|713737.4|712256.2|26
1636363360000|2021-11-08 09:22:40|714306.2|712306.2|714359.9|712359.9|714370.8|712877|713813.2|712306.2|36
1636363370000|2021-11-08 09:22:50|714342.9|712342.9|713861.3|712861.3|714372|712876.3|713839.7|712336.5|31
1636363380000|2021-11-08 09:23:00|714373.6|712373.6|713869.5|712869.5|714373.6|712877.4|713850.2|712354.8|30
1636363390000|2021-11-08 09:23:10|713870|712870|714450.6|712450.6|714450.6|712945.8|713858.3|712428.2|25
1636363400000|2021-11-08 09:23:20|714495.4|712495.4|714042|713042|714561.2|713057.9|714018.3|712495.4|29
1636363410000|2021-11-08 09:23:30|714042.5|713042.5|714070.1|713070.1|714570.9|713087.3|714036.2|712553.7|33
1636363420000|2021-11-08 09:23:40|714073|713073|714559|712559|714560.7|713073|714019.5|712520.9|36
1636363430000|2021-11-08 09:23:50|714544.4|712544.4|714549.1|712549.1|714565.8|713052|714049.1|712544.4|30
1636363440000|2021-11-08 09:24:00|714549.2|712549.2|714548|712548|714576.6|713097|714051.3|712539|21
1636363450000|2021-11-08 09:24:10|714549.3|712549.3|714053.8|713053.8|714561|713072.8|714050.3|712548.5|29
1636363460000|2021-11-08 09:24:20|714551.3|712551.3|714058.1|713058.1|714567.9|713064.7|714058.1|712540.8|27
1636363470000|2021-11-08 09:24:30|714057.1|713057.1|714538.7|712538.7|714558.6|713069.1|714057.1|712537.6|33
1636363480000|2021-11-08 09:24:40|714030.2|713030.2|714493.6|712493.6|714534.1|713039.4|714012.8|712493.2|36
1636363490000|2021-11-08 09:24:50|714494.7|712494.7|714730.1|712730.1|714754.2|713252.7|713939.4|712491.2|29
1636363500000|2021-11-08 09:25:00|714725|712725|714804.5|712804.5|714857.1|712857.1|714721.5|712721.5|40
1636363510000|2021-11-08 09:25:10|714812.7|712812.7|714689.8|712689.8|714819.5|712819.5|714676.5|712676.5|35
1636363520000|2021-11-08 09:25:20|714689.3|712689.3|714692|712692|714704.7|712704.7|714678.3|712678.3|37
1636363530000|2021-11-08 09:25:30|714692.3|712692.3|714610.5|712610.5|714743|713112.5|714110.8|712610|32
1636363540000|2021-11-08 09:25:40|714612.7|712612.7|714617|712617|714626.7|712626.7|714612.7|712612.7|23
1636363550000|2021-11-08 09:25:50|714616.7|712616.7|714066|713066|714628.3|713128.5|714063.4|712564.6|29
1636363560000|2021-11-08 09:26:00|714065|713065|714068.2|713068.2|714075.5|713075.5|714063.3|713063.3|30
1636363570000|2021-11-08 09:26:10|714061.1|713061.1|714048.9|713048.9|714065.1|713065.1|714046.4|713046.4|25
1636363580000|2021-11-08 09:26:20|714042.5|713042.5|714523|712523|714532.3|713063.1|714008.1|712517.6|29
1636363590000|2021-11-08 09:26:30|714022.7|713022.7|714074.5|713074.5|714564.1|713074.5|714021.4|712544.4|27
1636363600000|2021-11-08 09:26:40|714051.5|713051.5|714014.9|713014.9|714565.3|713051.5|714014.9|712527|35
1636363610000|2021-11-08 09:26:50|714001.6|713001.6|713929.7|712929.7|714479.4|713026.2|713925.3|712426.7|26
1636363620000|2021-11-08 09:27:00|714426|712426|714424.5|712424.5|714430|712430|714397.5|712397.5|27
1636363630000|2021-11-08 09:27:10|714420.1|712420.1|714417.4|712417.4|714425.2|712425.2|714414.6|712414.6|24
1636363640000|2021-11-08 09:27:20|714415.9|712415.9|714470.1|712470.1|714477.3|712960.5|713960.5|712415.7|28
1636363650000|2021-11-08 09:27:30|714470.9|712470.9|713960|712960|714473.7|712974.3|713960|712447.9|29
1636363660000|2021-11-08 09:27:40|713959|712959|713980.7|712980.7|714476.4|712988.1|713959|712469.8|24
1636363670000|2021-11-08 09:27:50|713980|712980|713965.9|712965.9|713980|712980|713965.2|712965.2|26
1636363680000|2021-11-08 09:28:00|713964.9|712964.9|713970|712970|713974.6|712974.6|713961.8|712961.8|31
1636363690000|2021-11-08 09:28:10|713969.1|712969.1|713881.3|712881.3|714445.4|712969.1|713874.6|712410.4|33
1636363700000|2021-11-08 09:28:20|713879.5|712879.5|713870.4|712870.4|713879.5|712879.5|713869.9|712869.9|19
1636363710000|2021-11-08 09:28:30|713865.8|712865.8|713777.3|712777.3|714289.1|712865.8|713777.3|712266.6|34
1636363720000|2021-11-08 09:28:40|713776.5|712776.5|713769.1|712769.1|713785.7|712785.7|713768.7|712768.7|29
1636363730000|2021-11-08 09:28:50|713766.3|712766.3|714245.7|712245.7|714268.7|712768|713764.7|712226.2|36
1636363740000|2021-11-08 09:29:00|714247.4|712247.4|714249.5|712249.5|714262.8|712262.8|714245.9|712245.9|28
1636363750000|2021-11-08 09:29:10|714249.6|712249.6|714267.2|712267.2|714273.5|712273.5|714248.8|712248.8|25
1636363760000|2021-11-08 09:29:20|714267.3|712267.3|713783.9|712783.9|714281.8|712793.7|713777|712260.5|26
1636363770000|2021-11-08 09:29:30|713782.7|712782.7|713780.8|712780.8|713788.6|712788.6|713780.6|712780.6|34
1636363780000|2021-11-08 09:29:40|713780.4|712780.4|713783.7|712783.7|713783.9|712783.9|713769.4|712769.4|35
1636363790000|2021-11-08 09:29:50|713784.3|712784.3|714342.1|712342.1|714351.9|712838.4|713783.4|712317.4|32
1636363800000|2021-11-08 09:30:00|714343.3|712343.3|713771.2|712771.2|714343.3|712778.3|713764.5|712263.3|26
1636363810000|2021-11-08 09:30:10|713768.5|712768.5|713769.3|712769.3|713786.3|712786.3|713764|712764|27
1636363820000|2021-11-08 09:30:20|713769.7|712769.7|713626.2|712626.2|714147.3|712782.4|713615.8|712127.4|34
1636363830000|2021-11-08 09:30:30|713623.5|712623.5|714189.9|712189.9|714189.9|712686.6|713620.2|712127.4|39
1636363840000|2021-11-08 09:30:40|714178|712178|713663.1|712663.1|714238|712755.5|713660.9|712172.9|37
1636363850000|2021-11-08 09:30:50|713669.8|712669.8|714174.4|712174.4|714182.9|712669.8|713669.8|712161.3|36
1636363860000|2021-11-08 09:31:00|714179.7|712179.7|714249.7|712249.7|714253.2|712720.8|713697.3|712179.7|31
1636363870000|2021-11-08 09:31:10|714248.9|712248.9|713749.4|712749.4|714251|712779.6|713715.9|712223|35
1636363880000|2021-11-08 09:31:20|713732.7|712732.7|713800.8|712800.8|714302.2|712800.8|713732.7|712242.4|39
1636363890000|2021-11-08 09:31:30|713810.1|712810.1|714286.4|712286.4|714306.5|712836.8|713783.8|712281.9|34
1636363900000|2021-11-08 09:31:40|714286.7|712286.7|714264.4|712264.4|714286.7|712286.7|714261.2|712261.2|30
1636363910000|2021-11-08 09:31:50|714267.1|712267.1|713754.2|712754.2|714281.9|712761.1|713754.2|712252.9|31
1636363920000|2021-11-08 09:32:00|713757.6|712757.6|714208.1|712208.1|714247.4|712757.6|713744.8|712199.9|31
1636363930000|2021-11-08 09:32:10|714209.6|712209.6|713725.8|712725.8|714233.2|712731.7|713717.3|712197.5|33
1636363940000|2021-11-08 09:32:20|713725.9|712725.9|714225.9|712225.9|714242.4|712734.3|713721.1|712222.6|31
1636363950000|2021-11-08 09:32:30|714226.1|712226.1|714219.6|712219.6|714238.6|712238.6|714211.9|712211.9|36
1636363960000|2021-11-08 09:32:40|714219.7|712219.7|714221.3|712221.3|714229.8|712229.8|714217.5|712217.5|29
1636363970000|2021-11-08 09:32:50|714224.9|712224.9|713779.4|712779.4|714290.1|712779.4|713745.2|712222.2|29
1636363980000|2021-11-08 09:33:00|714270|712270|714253.4|712253.4|714270|712270|714245.1|712245.1|37
1636363990000|2021-11-08 09:33:10|714260.3|712260.3|714252.2|712252.2|714262.2|712262.2|714248.8|712248.8|29
1636364000000|2021-11-08 09:33:20|714247.6|712247.6|714236.5|712236.5|714310.9|712771.2|713763.8|712236.5|36
1636364010000|2021-11-08 09:33:30|713727|712727|713693.1|712693.1|714226.3|712728.2|713693.1|712176.2|34
1636364020000|2021-11-08 09:33:40|714183.2|712183.2|714131.5|712131.5|714187|712634.4|713632.2|712122.6|36
1636364030000|2021-11-08 09:33:50|714124.4|712124.4|714171.8|712171.8|714203.5|712701.2|713636.8|712122.6|37
1636364040000|2021-11-08 09:34:00|714173.7|712173.7|713720.5|712720.5|714231.6|712722.2|713701.8|712171.3|29
1636364050000|2021-11-08 09:34:10|713720|712720|713722.4|712722.4|713731.5|712731.5|713717.1|712717.1|23
1636364060000|2021-11-08 09:34:20|713720|712720|713629.8|712629.8|714163.2|712723|713629.8|712118.6|28
1636364070000|2021-11-08 09:34:30|713627.4|712627.4|714175.5|712175.5|714177.8|712650.5|713619.6|712163.3|31
1636364080000|2021-11-08 09:34:40|714175.3|712175.3|714172.9|712172.9|714183.1|712676.8|713642.5|712133.8|32
1636364090000|2021-11-08 09:34:50|714175.9|712175.9|713619|712619|714177.2|712624.4|713615.7|712117.2|26
1636364100000|2021-11-08 09:35:00|713619.8|712619.8|714128.3|712128.3|714136.6|712620.6|713617.6|712118.1|27
1636364110000|2021-11-08 09:35:10|714127.3|712127.3|714120.2|712120.2|714132.7|712633.7|713630|712117.7|31
1636364120000|2021-11-08 09:35:20|714119.1|712119.1|714119.1|712119.1|714123.4|712123.4|714115.4|712115.4|18
1636364130000|2021-11-08 09:35:30|714118.9|712118.9|714209.7|712209.7|714220.1|712722.6|713675.1|712118.5|24
1636364140000|2021-11-08 09:35:40|713727.5|712727.5|714246.8|712246.8|714248.7|712735.4|713727.5|712239.9|21
1636364150000|2021-11-08 09:35:50|714252.7|712252.7|714245.5|712245.5|714253.3|712253.3|714241.9|712241.9|23
1636364160000|2021-11-08 09:36:00|714246.1|712246.1|714272.4|712272.4|714293.9|712802.2|713781.3|712237.5|28
1636364170000|2021-11-08 09:36:10|714271.1|712271.1|714332.5|712332.5|714336.8|712841.7|713804.5|712271.1|28
1636364180000|2021-11-08 09:36:20|713846.9|712846.9|714287.6|712287.6|714332.5|712846.9|713798.6|712284|29
1636364190000|2021-11-08 09:36:30|714288.2|712288.2|714239.4|712239.4|714297|712297|714239.4|712239.4|31
1636364200000|2021-11-08 09:36:40|714226.1|712226.1|713714.2|712714.2|714232.2|712734.1|713711.4|712198.3|33
1636364210000|2021-11-08 09:36:50|713714.1|712714.1|714229.8|712229.8|714248.4|712734.4|713712.5|712219.5|26
1636364220000|2021-11-08 09:37:00|714229|712229|714221.4|712221.4|714231.5|712731.1|713729.3|712210.7|25
1636364230000|2021-11-08 09:37:10|714221.8|712221.8|714229.3|712229.3|714234.3|712234.3|714219.4|712219.4|31
1636364240000|2021-11-08 09:37:20|714227.7|712227.7|714249.1|712249.1|714259.6|712259.6|714224.1|712224.1|32
1636364250000|2021-11-08 09:37:30|714246.4|712246.4|714227.2|712227.2|714246.4|712246.4|714224.5|712224.5|29
1636364260000|2021-11-08 09:37:40|714226.3|712226.3|714329.5|712329.5|714329.5|712800.9|713752.5|712222.1|36
1636364270000|2021-11-08 09:37:50|714313.4|712313.4|714329.7|712329.7|714331.4|712331.4|714313|712313|29
1636364280000|2021-11-08 09:38:00|714332.7|712332.7|714344.9|712344.9|714354.7|712354.7|714324|712324|35
1636364290000|2021-11-08 09:38:10|714353.7|712353.7|714355.6|712355.6|714357.8|712357.8|714349.4|712349.4|31
1636364300000|2021-11-08 09:38:20|714355.3|712355.3|713866.7|712866.7|714355.3|712871.3|713774.6|712273.7|37
1636364310000|2021-11-08 09:38:30|713863.4|712863.4|713875.7|712875.7|714370.1|712876|713858.4|712361|24
1636364320000|2021-11-08 09:38:40|713881.8|712881.8|714385|712385|714390.2|712889.2|713881.8|712371.7|30
1636364330000|2021-11-08 09:38:50|714385.1|712385.1|713895.1|712895.1|714402.1|712895.8|713889.1|712383.4|25
1636364340000|2021-11-08 09:39:00|713895.9|712895.9|713909.5|712909.5|714415.1|712917.1|713890.3|712355.2|37
1636364350000|2021-11-08 09:39:10|713906.5|712906.5|713900.9|712900.9|713910.5|712910.5|713893.2|712893.2|28
1636364360000|2021-11-08 09:39:20|713901.5|712901.5|713900.4|712900.4|714405.9|712910|713889.2|712395.4|34
1636364370000|2021-11-08 09:39:30|713900.3|712900.3|714395.7|712395.7|714412.6|712905.1|713891.5|712388.4|29
1636364380000|2021-11-08 09:39:40|714398.6|712398.6|713897.4|712897.4|714399.4|712908.1|713890.5|712398.6|34
1636364390000|2021-11-08 09:39:50|713897.1|712897.1|713902.6|712902.6|714394.7|712909.9|713879.7|712382.9|32
1636364400000|2021-11-08 09:40:00|714412.9|712412.9|714402.4|712402.4|714412.9|712918.6|713888|712390|36
1636364410000|2021-11-08 09:40:10|714404.1|712404.1|714415.3|712415.3|714415.3|712904.4|713896.7|712399.8|28
1636364420000|2021-11-08 09:40:20|713912.7|712912.7|714457.1|712457.1|714543.2|713073.7|713912.1|712452.8|32
1636364430000|2021-11-08 09:40:30|714459.9|712459.9|714423.3|712423.3|714478|712959.5|713941.9|712414.2|32
1636364440000|2021-11-08 09:40:40|714421.2|712421.2|714417.7|712417.7|714421.9|712421.9|714412.8|712412.8|29
1636364450000|2021-11-08 09:40:50|714420.2|712420.2|714389.2|712389.2|714420.2|712420.2|714384.8|712384.8|25
1636364460000|2021-11-08 09:41:00|714391.2|712391.2|714414|712414|714414|712414|714389.4|712389.4|33
1636364470000|2021-11-08 09:41:10|714427.8|712427.8|714420.6|712420.6|714427.8|712926.3|713911.8|712395.5|34
1636364480000|2021-11-08 09:41:20|714422|712422|714469.8|712469.8|714469.8|712961|713926.7|712419.5|34
1636364490000|2021-11-08 09:41:30|714473.6|712473.6|713953.2|712953.2|714481.6|712972.4|713953.2|712466.7|30
1636364500000|2021-11-08 09:41:40|713967.1|712967.1|713954.2|712954.2|713971.4|712971.4|713953.2|712953.2|28
1636364510000|2021-11-08 09:41:50|713971.5|712971.5|714471|712471|714475.9|712983.7|713969.7|712462.4|28
1636364520000|2021-11-08 09:42:00|714461|712461|713951.4|712951.4|714463|712977.1|713951.4|712461|36
1636364530000|2021-11-08 09:42:10|713965.7|712965.7|713953.2|712953.2|713965.7|712965.7|713952.3|712952.3|23
1636364540000|2021-11-08 09:42:20|713953.3|712953.3|714470.3|712470.3|714477.8|712965.2|713952.3|712462.5|31
1636364550000|2021-11-08 09:42:30|714472.9|712472.9|714427.7|712427.7|714485.7|712987.4|713957.3|712425.1|33
1636364560000|2021-11-08 09:42:40|714424.9|712424.9|713928.8|712928.8|714447.4|712969.7|713928.8|712424.9|35
1636364570000|2021-11-08 09:42:50|714421.9|712421.9|714475.2|712475.2|714475.2|712963.8|713920.5|712421.9|33
1636364580000|2021-11-08 09:43:00|713964.9|712964.9|713938.3|712938.3|714481.2|712973.6|713918.6|712415.5|32
1636364590000|2021-11-08 09:43:10|713937.3|712937.3|714407.4|712407.4|714467.6|712967.4|713913.5|712407.4|31
1636364600000|2021-11-08 09:43:20|714413.5|712413.5|714342.1|712342.1|714417.3|712893.4|713893.4|712342.1|37
1636364610000|2021-11-08 09:43:30|714339.2|712339.2|714333.4|712333.4|714376.9|712831.3|713831.3|712330.7|35
1636364620000|2021-11-08 09:43:40|714340.3|712340.3|714360|712360|714377|712836.8|713836.8|712333|33
1636364630000|2021-11-08 09:43:50|714358.9|712358.9|714371.8|712371.8|714372.3|712372.3|714354.8|712354.8|32
1636364640000|2021-11-08 09:44:00|714371.6|712371.6|714371.1|712371.1|714387.2|712387.2|714369.1|712369.1|29
1636364650000|2021-11-08 09:44:10|714369.3|712369.3|714382|712382|714386.2|712386.2|714367|712367|32
1636364660000|2021-11-08 09:44:20|714379.7|712379.7|713912.2|712912.2|714404.7|712916.3|713908.7|712379.7|33
1636364670000|2021-11-08 09:44:30|713910.4|712910.4|714469.9|712469.9|714490.3|712979.5|713907.1|712421.2|34
1636364680000|2021-11-08 09:44:40|714467.2|712467.2|713982.7|712982.7|714493.4|712982.7|713982.7|712459.2|36
1636364690000|2021-11-08 09:44:50|713978.4|712978.4|714485.5|712485.5|714485.5|712996.1|713976.8|712485.5|33
1636364700000|2021-11-08 09:45:00|713996.5|712996.5|714421.6|712421.6|714499.6|713003.6|713933.5|712421.6|38
1636364710000|2021-11-08 09:45:10|714415|712415|713996.9|712996.9|714506.8|713010.1|713924.1|712415|30
1636364720000|2021-11-08 09:45:20|714500|712500|713987.6|712987.6|714503.4|712989.2|713961.1|712469.3|31
1636364730000|2021-11-08 09:45:30|713984.7|712984.7|714024.4|713024.4|714512.8|713031.8|713984.1|712481.7|33
1636364740000|2021-11-08 09:45:40|714024.1|713024.1|714041.5|713041.5|714057.2|713057.2|714022.2|713022.2|32
1636364750000|2021-11-08 09:45:50|714042.4|713042.4|714046.3|713046.3|714047.3|713047.3|714042|713042|29
1636364760000|2021-11-08 09:46:00|714044.2|713044.2|714683.2|712683.2|714797.6|713268.7|714041.2|712663.6|39
1636364770000|2021-11-08 09:46:10|714680.7|712680.7|714530.9|712530.9|714688.9|713119.8|714101.9|712530.9|37
1636364780000|2021-11-08 09:46:20|714531.8|712531.8|714723|712723|714723|713194.6|714041.6|712531.4|38
1636364790000|2021-11-08 09:46:30|714725.9|712725.9|714725|712725|714741.8|712741.8|714712|712712|34
1636364800000|2021-11-08 09:46:40|714724.4|712724.4|714725.7|712725.7|714725.7|713230.3|714203.9|712702.9|21
1636364810000|2021-11-08 09:46:50|714724.2|712724.2|714817.5|712817.5|714817.9|713291.9|714255.3|712717.2|36
1636364820000|2021-11-08 09:47:00|714817.7|712817.7|714321.3|713321.3|714836.9|713352.2|714317|712817.4|37
1636364830000|2021-11-08 09:47:10|714318.5|713318.5|714371.7|713371.7|714425.8|713425.8|714316.8|713316.8|34
1636364840000|2021-11-08 09:47:20|714367.8|713367.8|714468.2|713468.2|714971.9|713469.3|714361.8|712968|34
1636364850000|2021-11-08 09:47:30|714467.3|713467.3|714489.4|713489.4|715047.8|713549|714467.3|712985.8|36
1636364860000|2021-11-08 09:47:40|714488.1|713488.1|714949.6|712949.6|714971.5|713495.1|714435.7|712949.6|37
1636364870000|2021-11-08 09:47:50|714945.7|712945.7|714470|713470|714984.5|713485.8|714432.1|712933.8|37
1636364880000|2021-11-08 09:48:00|714472|713472|714511|713511|715010.9|713543.4|714464.8|712987.8|36
1636364890000|2021-11-08 09:48:10|714510.6|713510.6|714488.2|713488.2|714977.5|713510.6|714477.1|712972.7|31
1636364900000|2021-11-08 09:48:20|714489|713489|714414.9|713414.9|714489|713489|714410.7|713410.7|38
1636364910000|2021-11-08 09:48:30|714421|713421|714393.9|713393.9|714946.5|713449.2|714391|712891.3|38
1636364920000|2021-11-08 09:48:40|714395.7|713395.7|714358.2|713358.2|714901.1|713424.5|714355.6|712871.5|33
1636364930000|2021-11-08 09:48:50|714360.5|713360.5|714390.9|713390.9|714401.7|713401.7|714359.2|713359.2|33
1636364940000|2021-11-08 09:49:00|714389.4|713389.4|714338.5|713338.5|714395|713395|714338.5|713338.5|18
1636364950000|2021-11-08 09:49:10|714342.1|713342.1|714877.1|712877.1|714881.1|713384.3|714342.1|712874.7|31
1636364960000|2021-11-08 09:49:20|714875.5|712875.5|714379.6|713379.6|714876|713396|714379.3|712875.3|24
1636364970000|2021-11-08 09:49:30|714378|713378|714437.1|713437.1|714489.3|713489.3|714378|713378|37
1636364980000|2021-11-08 09:49:40|714433|713433|715013.8|713013.8|715013.8|713514.3|714429.8|712977.8|36
1636364990000|2021-11-08 09:49:50|715027.2|713027.2|714548.9|713548.9|715032.6|713551.3|714484.8|712987.7|38
1636365000000|2021-11-08 09:50:00|714537.1|713537.1|715004|713004|715043.2|713551.4|714476.1|712973.7|40
1636365010000|2021-11-08 09:50:10|714495.6|713495.6|714541.1|713541.1|715063|713567|714495.6|713043.2|39
1636365020000|2021-11-08 09:50:20|714530.7|713530.7|714557.7|713557.7|714574.5|713574.5|714530.7|713530.7|37
1636365030000|2021-11-08 09:50:30|714558.1|713558.1|714572.8|713572.8|715074.7|713581.4|714549.9|713074.7|37
1636365040000|2021-11-08 09:50:40|714570.4|713570.4|714576.5|713576.5|714588.3|713588.3|714568.3|713568.3|28
1636365050000|2021-11-08 09:50:50|714569.3|713569.3|714554.7|713554.7|715075.4|713580.8|714537.3|713049|36
1636365060000|2021-11-08 09:51:00|715062.3|713062.3|714579.7|713579.7|715068.4|713590.5|714553.6|713028|38
1636365070000|2021-11-08 09:51:10|714594.5|713594.5|714548.2|713548.2|715050.6|713603.6|714548.2|713046.2|35
1636365080000|2021-11-08 09:51:20|714546.5|713546.5|714545.2|713545.2|714564.2|713564.2|714524.8|713524.8|29
1636365090000|2021-11-08 09:51:30|714549|713549|714521|713521|715028.5|713558.3|714519.6|713013.2|30
1636365100000|2021-11-08 09:51:40|715011.3|713011.3|714536.9|713536.9|715055.2|713543.1|714528.6|713011.3|30
1636365110000|2021-11-08 09:51:50|714543.9|713543.9|714552.8|713552.8|715042|713559.3|714508.9|712999.9|29
1636365120000|2021-11-08 09:52:00|714555.5|713555.5|714548.4|713548.4|714558.8|713558.8|714541.9|713541.9|27
1636365130000|2021-11-08 09:52:10|714548.6|713548.6|714608.3|713608.3|715086.6|713611.4|714542.3|713075.2|26
1636365140000|2021-11-08 09:52:20|714609.1|713609.1|715079|713079|715079|713609.1|714575.5|713079|28
1636365150000|2021-11-08 09:52:30|715074.6|713074.6|714582.4|713582.4|715085.4|713596.3|714582.4|713068.4|30
1636365160000|2021-11-08 09:52:40|714593.8|713593.8|714595.1|713595.1|714600.4|713600.4|714586.2|713586.2|28
1636365170000|2021-11-08 09:52:50|714596.4|713596.4|715068.7|713068.7|715085.4|713596.9|714567.1|713060.2|25
1636365180000|2021-11-08 09:53:00|715068.8|713068.8|714572.4|713572.4|715075.7|713572.4|714572.4|713064.4|28
1636365190000|2021-11-08 09:53:10|714571.9|713571.9|714568.4|713568.4|714576.1|713576.1|714564.3|713564.3|27
1636365200000|2021-11-08 09:53:20|714568.3|713568.3|714538.9|713538.9|715090.3|713590|714537.1|713030.2|33
1636365210000|2021-11-08 09:53:30|714530.4|713530.4|714521.8|713521.8|715012.2|713530.4|714484.1|712986.6|35
1636365220000|2021-11-08 09:53:40|714532.9|713532.9|714527.4|713527.4|714536.7|713536.7|714513.2|713513.2|28
1636365230000|2021-11-08 09:53:50|714517|713517|714488.9|713488.9|715023.3|713523|714487.1|712998.9|33
1636365240000|2021-11-08 09:54:00|714500.2|713500.2|715079|713079|715079|713542.6|714496|713002.9|37
1636365250000|2021-11-08 09:54:10|714566.8|713566.8|714589.7|713589.7|715084.6|713605.6|714566.8|713084.6|30
1636365260000|2021-11-08 09:54:20|714590.4|713590.4|714538.1|713538.1|715071.2|713597.5|714520|713052.5|32
1636365270000|2021-11-08 09:54:30|714523.8|713523.8|714522.6|713522.6|715044|713535.5|714513.1|713009.9|32
1636365280000|2021-11-08 09:54:40|714522.2|713522.2|714527.7|713527.7|714552.2|713552.2|714522.2|713522.2|29
1636365290000|2021-11-08 09:54:50|714526.4|713526.4|714537.8|713537.8|714553.5|713553.5|714522.5|713522.5|27
1636365300000|2021-11-08 09:55:00|714538.5|713538.5|714547.1|713547.1|715066.3|713566|714538.5|713015.1|34
1636365310000|2021-11-08 09:55:10|714539.2|713539.2|714471.5|713471.5|715024.6|713546.4|714468.1|712978.7|31
1636365320000|2021-11-08 09:55:20|714471.1|713471.1|714474.6|713474.6|714488.3|713488.3|714468.6|713468.6|34
1636365330000|2021-11-08 09:55:30|714477.8|713477.8|714697.9|713697.9|715171.4|713703|714477.5|713032.1|35
1636365340000|2021-11-08 09:55:40|714703.6|713703.6|714701.8|713701.8|715206|713706.9|714682.7|713206|27
1636365350000|2021-11-08 09:55:50|714703.4|713703.4|715140.5|713140.5|715153.9|713703.4|714638.9|713133.9|30
1636365360000|2021-11-08 09:56:00|715140.1|713140.1|714632.1|713632.1|715146.3|713653|714623.9|713131.9|26
1636365370000|2021-11-08 09:56:10|714633.9|713633.9|714634.5|713634.5|715132.2|713651.2|714632.6|713131.5|29
1636365380000|2021-11-08 09:56:20|714639|713639|714661.2|713661.2|715182.9|713692.1|714623.1|713182.9|28
1636365390000|2021-11-08 09:56:30|714650.5|713650.5|714778.7|713778.7|715175.3|713778.7|714637.2|713138.8|31
1636365400000|2021-11-08 09:56:40|714767.3|713767.3|714846.7|713846.7|715340.8|713851.5|714764.4|713318.5|39
1636365410000|2021-11-08 09:56:50|714869.5|713869.5|714848.2|713848.2|714900.2|713900.2|714841.5|713841.5|35
1636365420000|2021-11-08 09:57:00|714848|713848|714825.7|713825.7|715337.4|713889.2|714814.2|713322.8|30
1636365430000|2021-11-08 09:57:10|714827.6|713827.6|714711.6|713711.6|715209.6|713831.7|714711.6|713209.6|34
1636365440000|2021-11-08 09:57:20|714706.9|713706.9|715045.2|713045.2|715224.5|713724.6|714560|713045.2|35
1636365450000|2021-11-08 09:57:30|715054.4|713054.4|715037.5|713037.5|715072.6|713562.2|714516.2|713024|30
1636365460000|2021-11-08 09:57:40|715028.7|713028.7|714559.6|713559.6|715044.5|713559.6|714554.7|713028.7|32
1636365470000|2021-11-08 09:57:50|714559.2|713559.2|715030.1|713030.1|715037.1|713559.2|714506|713012.9|34
1636365480000|2021-11-08 09:58:00|714535.3|713535.3|714538.5|713538.5|715038.3|713546|714522.2|713020.4|28
1636365490000|2021-11-08 09:58:10|714531.1|713531.1|714587.6|713587.6|714604.4|713604.4|714531.1|713531.1|26
1636365500000|2021-11-08 09:58:20|714595.4|713595.4|714552.3|713552.3|715044.1|713595.4|714503.4|713004|36
1636365510000|2021-11-08 09:58:30|715053|713053|714514|713514|715053|713557.9|714509.4|713009.7|36
1636365520000|2021-11-08 09:58:40|714508.1|713508.1|714484.1|713484.1|714987.7|713509.7|714474.3|712974.4|28
1636365530000|2021-11-08 09:58:50|714489|713489|714459|713459|714504.4|713504.4|714457.7|713457.7|28
1636365540000|2021-11-08 09:59:00|714465.3|713465.3|714461.7|713461.7|714485.2|713485.2|714459.1|713459.1|34
1636365550000|2021-11-08 09:59:10|714463.1|713463.1|714563.3|713563.3|715060.5|713563.3|714456|713010.9|29
1636365560000|2021-11-08 09:59:20|715054.8|713054.8|714527.7|713527.7|715073.5|713610|714512.9|713024.5|32
1636365570000|2021-11-08 09:59:30|714514.1|713514.1|714977.3|712977.3|714977.3|713536.3|714486.7|712977.3|29
1636365580000|2021-11-08 09:59:40|714977.4|712977.4|714966.2|712966.2|714984.5|713507.4|714454.9|712963.4|35
1636365590000|2021-11-08 09:59:50|714474.6|713474.6|714488.4|713488.4|715010.2|713510.6|714455.2|712947.6|32
1636365600000|2021-11-08 10:00:00|714482.1|713482.1|714408.1|713408.1|714989.7|713500.3|714408.1|712914.5|35
1636365610000|2021-11-08 10:00:10|714409.3|713409.3|714407.7|713407.7|714914.4|713448|714394|712898.3|33
1636365620000|2021-11-08 10:00:20|714395.5|713395.5|714913|712913|714919.1|713413.9|714387.6|712905|33
1636365630000|2021-11-08 10:00:30|714903.6|712903.6|714401.4|713401.4|714916.1|713412.7|714397.4|712900|34
1636365640000|2021-11-08 10:00:40|714406.3|713406.3|714390.2|713390.2|714913.9|713413|714386|712886|36
1636365650000|2021-11-08 10:00:50|714384.8|713384.8|714375|713375|714394.8|713394.8|714372.5|713372.5|28
1636365660000|2021-11-08 10:01:00|714392.2|713392.2|714909|712909|714918.3|713427.5|714381.5|712906.4|39
1636365670000|2021-11-08 10:01:10|714909.7|712909.7|714382.7|713382.7|714917.9|713411.7|714380.9|712902.2|35
1636365680000|2021-11-08 10:01:20|714387.4|713387.4|714897|712897|714910.5|713412.9|714387.4|712897|31
1636365690000|2021-11-08 10:01:30|714401|713401|714379.1|713379.1|714913.2|713415.6|714379.1|712885.2|35
1636365700000|2021-11-08 10:01:40|714395.4|713395.4|714379|713379|714395.4|713395.4|714377.1|713377.1|24
1636365710000|2021-11-08 10:01:50|714378.2|713378.2|714808.4|712808.4|714868|713388.6|714308.1|712804|34
1636365720000|2021-11-08 10:02:00|714813.1|712813.1|714828.5|712828.5|714837.3|713331.6|714315.6|712811.6|40
1636365730000|2021-11-08 10:02:10|714828.9|712828.9|714846.3|712846.3|714864.4|713348.7|714328.6|712826.1|29
1636365740000|2021-11-08 10:02:20|714840.5|712840.5|714347.8|713347.8|714854.6|713362.5|714337.6|712840.5|33
1636365750000|2021-11-08 10:02:30|714339.7|713339.7|714356.5|713356.5|714375.1|713375.1|714339.7|713339.7|32
1636365760000|2021-11-08 10:02:40|714353|713353|714358.7|713358.7|714865.6|713374.2|714349.7|712844.4|30
1636365770000|2021-11-08 10:02:50|714361.1|713361.1|714383.9|713383.9|714402.3|713402.3|714348.6|713348.6|33
1636365780000|2021-11-08 10:03:00|714382.4|713382.4|714892|712892|714906|713422.3|714382.4|712882.1|36
1636365790000|2021-11-08 10:03:10|714901.2|712901.2|714883.3|712883.3|714917.4|713410.3|714383.1|712883.3|34
1636365800000|2021-11-08 10:03:20|714880.7|712880.7|714872.8|712872.8|714883.1|712883.1|714857.5|712857.5|24
1636365810000|2021-11-08 10:03:30|714869.5|712869.5|714868.3|712868.3|714885|712885|714867.8|712867.8|27
1636365820000|2021-11-08 10:03:40|714865.9|712865.9|714805.6|712805.6|714866.6|713327.4|714297.5|712796.4|32
1636365830000|2021-11-08 10:03:50|714805.3|712805.3|714771.1|712771.1|714809.6|713299.4|714298.3|712771.1|33
1636365840000|2021-11-08 10:04:00|714773.8|712773.8|714808.5|712808.5|714808.5|713294.9|714267.3|712773.8|30
1636365850000|2021-11-08 10:04:10|714804.9|712804.9|714288.1|713288.1|714813.4|713294.7|714288.1|712799.2|20
1636365860000|2021-11-08 10:04:20|714290.2|713290.2|714295.6|713295.6|714807.5|713295.6|714288.4|712792.8|24
1636365870000|2021-11-08 10:04:30|714296.6|713296.6|714800.5|712800.5|714812|713311|714296.6|712794.6|31
1636365880000|2021-11-08 10:04:40|714794|712794|714816.3|712816.3|714828.9|713320.1|714301.4|712791.6|31
1636365890000|2021-11-08 10:04:50|714824.3|712824.3|714827.7|712827.7|714834.3|713335.2|714321.3|712813.1|34
1636365900000|2021-11-08 10:05:00|714829.1|712829.1|714313.9|713313.9|714842.7|713360|714281.2|712820|37
1636365910000|2021-11-08 10:05:10|714324.9|713324.9|714806.5|712806.5|714810.6|713325.8|714307.1|712806.5|30
1636365920000|2021-11-08 10:05:20|714807.2|712807.2|714315.6|713315.6|714822.5|713345.6|714303.5|712806.7|32
1636365930000|2021-11-08 10:05:30|714316.2|713316.2|714365|713365|714860.9|713373.8|714313.6|712835.1|32
1636365940000|2021-11-08 10:05:40|714355.8|713355.8|714347.8|713347.8|714860.8|713358.2|714342.8|712845.6|33
1636365950000|2021-11-08 10:05:50|714348.4|713348.4|714403.5|713403.5|714417.9|713417.9|714344.8|713344.8|31
1636365960000|2021-11-08 10:06:00|714411|713411|714402.5|713402.5|714432|713432|714386.1|713386.1|38
1636365970000|2021-11-08 10:06:10|714394.8|713394.8|714419.6|713419.6|714434.8|713434.8|714394.8|713394.8|37
1636365980000|2021-11-08 10:06:20|714420.6|713420.6|714375.1|713375.1|714425.6|713425.6|714362.6|713362.6|37
1636365990000|2021-11-08 10:06:30|714382.3|713382.3|714407.6|713407.6|714425.4|713425.4|714373.1|713373.1|39
1636366000000|2021-11-08 10:06:40|714423.2|713423.2|714390.8|713390.8|714442.1|713442.1|714375.7|713375.7|33
1636366010000|2021-11-08 10:06:50|714392.6|713392.6|714386.8|713386.8|714399.6|713399.6|714372.7|713372.7|37
1636366020000|2021-11-08 10:07:00|714386.6|713386.6|714395|713395|714890|713397.5|714380.2|712888.5|27
1636366030000|2021-11-08 10:07:10|714387.3|713387.3|714396.6|713396.6|714407.5|713407.5|714381.4|713381.4|34
1636366040000|2021-11-08 10:07:20|714399.7|713399.7|714402.9|713402.9|714409.5|713409.5|714388.4|713388.4|27
1636366050000|2021-11-08 10:07:30|714391.9|713391.9|714394.7|713394.7|714405.1|713405.1|714391.4|713391.4|21
1636366060000|2021-11-08 10:07:40|714396.3|713396.3|714388.1|713388.1|714405|713405|714388.1|713388.1|28
1636366070000|2021-11-08 10:07:50|714398.7|713398.7|714415|713415|714415|713415|714388.7|713388.7|27
1636366080000|2021-11-08 10:08:00|714385.6|713385.6|714399.6|713399.6|714889|713435.1|714376.6|712889|37
1636366090000|2021-11-08 10:08:10|714397.8|713397.8|714394.2|713394.2|714406|713406|714379.7|713379.7|35
1636366100000|2021-11-08 10:08:20|714391.9|713391.9|714407.8|713407.8|714895.1|713422|714382.8|712895.1|35
1636366110000|2021-11-08 10:08:30|714408|713408|714365.7|713365.7|714891.2|713418.8|714365.7|712879.5|34
1636366120000|2021-11-08 10:08:40|714369.7|713369.7|714399.5|713399.5|714399.5|713399.5|714353.2|713353.2|27
1636366130000|2021-11-08 10:08:50|714390.8|713390.8|714381.1|713381.1|714409.7|713409.7|714379.3|713379.3|30
1636366140000|2021-11-08 10:09:00|714391.9|713391.9|714378.2|713378.2|714391.9|713391.9|714362.1|713362.1|31
1636366150000|2021-11-08 10:09:10|714376.3|713376.3|714372.6|713372.6|714376.3|713376.3|714359.3|713359.3|30
1636366160000|2021-11-08 10:09:20|714352.2|713352.2|714410.5|713410.5|714884.1|713421.5|714309.9|712869.7|36
1636366170000|2021-11-08 10:09:30|714413|713413|714867.3|712867.3|714881.8|713415.5|714392|712862.8|29
1636366180000|2021-11-08 10:09:40|714382.2|713382.2|714386.4|713386.4|714884.2|713386.4|714362.8|712860.9|33
1636366190000|2021-11-08 10:09:50|714367.5|713367.5|714410.9|713410.9|714907.3|713410.9|714367.5|712907.3|33
1636366200000|2021-11-08 10:10:00|714395.2|713395.2|714400|713400|714912.8|713414|714395.2|712912.8|34
1636366210000|2021-11-08 10:10:10|714400.3|713400.3|714413.1|713413.1|714415|713415|714399.7|713399.7|27
1636366220000|2021-11-08 10:10:20|714404.3|713404.3|714412.5|713412.5|714911.4|713413.8|714400.6|712911.4|26
1636366230000|2021-11-08 10:10:30|714414|713414|714510.8|713510.8|715017.7|713522.5|714399.7|712939.2|33
1636366240000|2021-11-08 10:10:40|714511.1|713511.1|714550.4|713550.4|714553.4|713553.4|714500.9|713500.9|39
1636366250000|2021-11-08 10:10:50|714546.8|713546.8|714508.7|713508.7|715020.3|713547.9|714490.4|713015.2|31
1636366260000|2021-11-08 10:11:00|714513.9|713513.9|714940.3|712940.3|714979.9|713514.6|714454.9|712940.3|34
1636366270000|2021-11-08 10:11:10|714937.1|712937.1|714915.7|712915.7|714948.2|713454.8|714432.8|712915.7|27
1636366280000|2021-11-08 10:11:20|714913.2|712913.2|714901.7|712901.7|714913.2|713419|714397.4|712901|32
1636366290000|2021-11-08 10:11:30|714903.7|712903.7|714499.3|713499.3|715001.7|713518.2|714418.6|712896.1|36
1636366300000|2021-11-08 10:11:40|714488.3|713488.3|714481.1|713481.1|714511.2|713511.2|714477.9|713477.9|31
1636366310000|2021-11-08 10:11:50|714484.5|713484.5|714477.1|713477.1|714494.6|713494.6|714469.6|713469.6|31
1636366320000|2021-11-08 10:12:00|714479|713479|714487.2|713487.2|714501.9|713501.9|714467.5|713467.5|37
1636366330000|2021-11-08 10:12:10|714484.7|713484.7|714476|713476|714486.3|713486.3|714458.7|713458.7|32
1636366340000|2021-11-08 10:12:20|714482.7|713482.7|714423|713423|714921.3|713508.5|714419.1|712921.3|34
1636366350000|2021-11-08 10:12:30|714420.1|713420.1|714474.4|713474.4|714949.1|713486.1|714411.7|712927.5|36
1636366360000|2021-11-08 10:12:40|714473.5|713473.5|714476.9|713476.9|714481.6|713481.6|714461.4|713461.4|23
1636366370000|2021-11-08 10:12:50|714471.1|713471.1|714555.7|713555.7|715009.2|713555.7|714464.1|713005.6|29
1636366380000|2021-11-08 10:13:00|714555.6|713555.6|714589.3|713589.3|715091.2|713604.4|714555.6|713081.8|36
1636366390000|2021-11-08 10:13:10|714587.8|713587.8|714577.4|713577.4|714610|713610|714573.3|713573.3|31
1636366400000|2021-11-08 10:13:20|714588.3|713588.3|715036.9|713036.9|715050.2|713596.1|714531.1|713032.2|35
1636366410000|2021-11-08 10:13:30|715046.9|713046.9|714524.9|713524.9|715046.9|713551.4|714509.9|713004.5|30
1636366420000|2021-11-08 10:13:40|714515.7|713515.7|714515.6|713515.6|714533.5|713533.5|714504.5|713504.5|24
1636366430000|2021-11-08 10:13:50|714528.3|713528.3|714519.2|713519.2|714533.4|713533.4|714516.1|713516.1|26
1636366440000|2021-11-08 10:14:00|714518.5|713518.5|715034.1|713034.1|715036.4|713546.8|714518.5|713032.5|29
1636366450000|2021-11-08 10:14:10|715034|713034|715017.3|713017.3|715039.1|713537.2|714528.5|713017.3|25
1636366460000|2021-11-08 10:14:20|715019|713019|714951.8|712951.8|715019|713509.1|714453|712932.9|36
1636366470000|2021-11-08 10:14:30|714951.1|712951.1|714984.4|712984.4|714984.8|713488.5|714454.2|712939.1|31
1636366480000|2021-11-08 10:14:40|714984|712984|714920.6|712920.6|714992.3|713471.3|714468.4|712903|30
1636366490000|2021-11-08 10:14:50|714417.7|713417.7|714884.9|712884.9|714911.7|713421.9|714406.4|712882.7|31
1636366500000|2021-11-08 10:15:00|714883.2|712883.2|714903.7|712903.7|714920.1|713435.2|714404.9|712883.2|33
1636366510000|2021-11-08 10:15:10|714903.8|712903.8|714966.4|712966.4|714977|713479.3|714417.5|712903.8|38
1636366520000|2021-11-08 10:15:20|714967.4|712967.4|715020.7|713020.7|715020.7|713520.7|714491.5|712967.4|37
1636366530000|2021-11-08 10:15:30|715020.6|713020.6|714513.5|713513.5|715038.4|713531.6|714508.4|713008.7|33
1636366540000|2021-11-08 10:15:40|714512.3|713512.3|714513.2|713513.2|714516.8|713516.8|714510.3|713510.3|34
1636366550000|2021-11-08 10:15:50|714512.7|713512.7|714520.5|713520.5|714539.6|713539.6|714511.1|713511.1|29
1636366560000|2021-11-08 10:16:00|714518.2|713518.2|715040.9|713040.9|715054.3|713552.8|714518.2|713036.9|32
1636366570000|2021-11-08 10:16:10|715039.8|713039.8|715035|713035|715058.4|713058.4|715035|713035|20
1636366580000|2021-11-08 10:16:20|715044.9|713044.9|714533.8|713533.8|715044.9|713570.5|714508.4|713013.7|32
1636366590000|2021-11-08 10:16:30|714534.2|713534.2|714523.9|713523.9|715027.9|713540.7|714515.7|713013|28
1636366600000|2021-11-08 10:16:40|714523.1|713523.1|714478.5|713478.5|714981.2|713525.7|714478.5|712981.2|34
1636366610000|2021-11-08 10:16:50|714477.3|713477.3|714445.9|713445.9|714944.7|713482.3|714430.6|712929.5|25
1636366620000|2021-11-08 10:17:00|714449.2|713449.2|714458.6|713458.6|714958.1|713458.6|714442|712937.8|34
1636366630000|2021-11-08 10:17:10|714449.6|713449.6|714435.1|713435.1|714939|713455.5|714432.4|712934.5|27
1636366640000|2021-11-08 10:17:20|714436.8|713436.8|714527.9|713527.9|714527.9|713527.9|714433.2|713433.2|32
1636366650000|2021-11-08 10:17:30|714528.4|713528.4|714511.4|713511.4|714528.4|713528.4|714506.7|713506.7|24
1636366660000|2021-11-08 10:17:40|714509.6|713509.6|714499|713499|715016.3|713516.4|714493.5|713015|27
1636366670000|2021-11-08 10:17:50|714496.6|713496.6|714534.4|713534.4|714534.8|713534.8|714495.7|713495.7|30
1636366680000|2021-11-08 10:18:00|714536.8|713536.8|714494.3|713494.3|714538.6|713538.6|714494|713494|35
1636366690000|2021-11-08 10:18:10|714492|713492|714492.3|713492.3|714496|713496|714487.4|713487.4|21
1636366700000|2021-11-08 10:18:20|714493.5|713493.5|714489.7|713489.7|714501.6|713501.6|714488.2|713488.2|20
1636366710000|2021-11-08 10:18:30|714491.7|713491.7|714550|713550|714556.9|713556.9|714489.6|713489.6|29
1636366720000|2021-11-08 10:18:40|714546.1|713546.1|714540.9|713540.9|714549.1|713549.1|714537.5|713537.5|26
1636366730000|2021-11-08 10:18:50|714531.6|713531.6|714531.9|713531.9|714540.6|713540.6|714529.7|713529.7|33
1636366740000|2021-11-08 10:19:00|714532.2|713532.2|714543.8|713543.8|714543.8|713543.8|714528.6|713528.6|34
1636366750000|2021-11-08 10:19:10|714539.3|713539.3|714536.1|713536.1|714542.4|713542.4|714522.6|713522.6|29
1636366760000|2021-11-08 10:19:20|714525.9|713525.9|714495.5|713495.5|714525.9|713525.9|714494.7|713494.7|36
1636366770000|2021-11-08 10:19:30|714498.6|713498.6|714499|713499|714502.2|713502.2|714495.1|713495.1|24
1636366780000|2021-11-08 10:19:40|714497.5|713497.5|714444.5|713444.5|714501.5|713501.5|714441.6|713441.6|30
1636366790000|2021-11-08 10:19:50|714446.5|713446.5|714442.7|713442.7|714453.3|713453.3|714440.1|713440.1|27
1636366800000|2021-11-08 10:20:00|714440.6|713440.6|714414.2|713414.2|714922.7|713451.6|714411.5|712922.7|30
1636366810000|2021-11-08 10:20:10|714413.4|713413.4|714398|713398|714417.4|713417.4|714390.2|713390.2|32
1636366820000|2021-11-08 10:20:20|714397.2|713397.2|714396|713396|714900.1|713415.6|714396|712900.1|32
1636366830000|2021-11-08 10:20:30|714396.8|713396.8|714398.4|713398.4|714888.3|713420.2|714388.7|712887.8|28
1636366840000|2021-11-08 10:20:40|714395.1|713395.1|714392.1|713392.1|714420|713420|714391.3|713391.3|28
1636366850000|2021-11-08 10:20:50|714388|713388|714393.7|713393.7|714397.4|713397.4|714386.9|713386.9|17
1636366860000|2021-11-08 10:21:00|714391.6|713391.6|714390.7|713390.7|714394.9|713394.9|714390.1|713390.1|20
1636366870000|2021-11-08 10:21:10|714390.4|713390.4|714462.3|713462.3|714466|713466|714387.3|713387.3|21
1636366880000|2021-11-08 10:21:20|714452.1|713452.1|714452.2|713452.2|714460.8|713460.8|714452.1|713452.1|35
1636366890000|2021-11-08 10:21:30|714451.3|713451.3|714430.6|713430.6|714451.3|713451.3|714424.3|713424.3|32
1636366900000|2021-11-08 10:21:40|714432.8|713432.8|714443.3|713443.3|714464.4|713464.4|714429.4|713429.4|31
1636366910000|2021-11-08 10:21:50|714451.2|713451.2|714449.4|713449.4|714453.1|713453.1|714432.8|713432.8|30
1636366920000|2021-11-08 10:22:00|714445.9|713445.9|714922.3|712922.3|714922.3|713453.5|714422.5|712922.3|26
1636366930000|2021-11-08 10:22:10|714922.4|712922.4|714421.6|713421.6|714923.6|713424.7|714409.1|712908.5|26
1636366940000|2021-11-08 10:22:20|714425.3|713425.3|714404|713404|714921.9|713440.8|714399.2|712905.8|30
1636366950000|2021-11-08 10:22:30|714395.8|713395.8|714417.1|713417.1|714921.5|713420|714394.5|712900.7|33
1636366960000|2021-11-08 10:22:40|714419.8|713419.8|714927.3|712927.3|714927.3|713424.9|714409.7|712916|26
1636366970000|2021-11-08 10:22:50|714927.7|712927.7|714926.8|712926.8|714928.6|713421|714383.3|712898.7|33
1636366980000|2021-11-08 10:23:00|714917|712917|714422.4|713422.4|714917|713430.7|714412.4|712917|29
1636366990000|2021-11-08 10:23:10|714428.3|713428.3|714900.3|712900.3|714927|713430.1|714399.6|712897.7|32
1636367000000|2021-11-08 10:23:20|714899.6|712899.6|714442.3|713442.3|714946.3|713445.8|714407.5|712899.6|35
1636367010000|2021-11-08 10:23:30|714441.9|713441.9|714437.4|713437.4|714940.3|713443.1|714412.5|712915.9|30
1636367020000|2021-11-08 10:23:40|714436.4|713436.4|714378.7|713378.7|714889.8|713440.2|714378.7|712881.3|32
1636367030000|2021-11-08 10:23:50|714379.5|713379.5|714923.2|712923.2|714923.2|713412.8|714378.1|712899.7|35
1636367040000|2021-11-08 10:24:00|714921.9|712921.9|714417.5|713417.5|714923.1|713431.6|714414.6|712921.2|25
1636367050000|2021-11-08 10:24:10|714419.1|713419.1|714446.5|713446.5|714934|713447.2|714414.7|712934|29
1636367060000|2021-11-08 10:24:20|714435.5|713435.5|714488.7|713488.7|714973.9|713498.8|714435.5|712973.9|36
1636367070000|2021-11-08 10:24:30|714504.4|713504.4|714500.1|713500.1|714995.9|713511.4|714484|712994.7|31
1636367080000|2021-11-08 10:24:40|714496.9|713496.9|714516.1|713516.1|714522|713522|714496.9|713496.9|28
1636367090000|2021-11-08 10:24:50|714521|713521|714526.1|713526.1|714545.3|713545.3|714503.7|713503.7|35
1636367100000|2021-11-08 10:25:00|714533.3|713533.3|714531|713531|714543.5|713543.5|714525|713525|31
1636367110000|2021-11-08 10:25:10|714530.6|713530.6|714556.1|713556.1|714575.3|713575.3|714530.6|713530.6|30
1636367120000|2021-11-08 10:25:20|714554|713554|715033.9|713033.9|715033.9|713564.8|714534.2|713032.2|25
1636367130000|2021-11-08 10:25:30|715036.2|713036.2|714527.2|713527.2|715036.9|713555.9|714507.6|713027.8|28
1636367140000|2021-11-08 10:25:40|714525.3|713525.3|714527.4|713527.4|714550.6|713550.6|714515.8|713515.8|35
1636367150000|2021-11-08 10:25:50|714529|713529|714542.1|713542.1|714542.1|713542.1|714523.7|713523.7|24
1636367160000|2021-11-08 10:26:00|714534.2|713534.2|714518.6|713518.6|714535.8|713535.8|714518.6|713518.6|22
1636367170000|2021-11-08 10:26:10|714519.3|713519.3|714514.5|713514.5|714536.3|713536.3|714510.4|713510.4|28
1636367180000|2021-11-08 10:26:20|714531.1|713531.1|714506.2|713506.2|714996.1|713536.3|714504.8|712996.1|30
1636367190000|2021-11-08 10:26:30|714489.3|713489.3|714501.7|713501.7|714514.1|713514.1|714487.9|713487.9|25
1636367200000|2021-11-08 10:26:40|714510.9|713510.9|715018.4|713018.4|715018.4|713520.5|714479.5|713018.4|31
1636367210000|2021-11-08 10:26:50|715016.8|713016.8|714532.7|713532.7|715016.8|713550|714515.7|713016.8|36
1636367220000|2021-11-08 10:27:00|714532.3|713532.3|714563.3|713563.3|714565.2|713565.2|714532.3|713532.3|35
1636367230000|2021-11-08 10:27:10|714548.9|713548.9|714530.3|713530.3|715036.4|713560|714524.8|713036.4|34
1636367240000|2021-11-08 10:27:20|714530.4|713530.4|714527.8|713527.8|714539.5|713539.5|714521.8|713521.8|28
1636367250000|2021-11-08 10:27:30|714527.3|713527.3|714545.5|713545.5|714545.5|713545.5|714521.5|713521.5|34
1636367260000|2021-11-08 10:27:40|714541|713541|714526.2|713526.2|714548.3|713548.3|714523.7|713523.7|35
1636367270000|2021-11-08 10:27:50|714526.5|713526.5|714516.2|713516.2|714532.4|713532.4|714514.5|713514.5|21
1636367280000|2021-11-08 10:28:00|714508.8|713508.8|714511.7|713511.7|715019.5|713528.7|714500.1|713017.7|36
1636367290000|2021-11-08 10:28:10|714512.5|713512.5|714527.9|713527.9|715015.1|713547|714502.3|713007.1|33
1636367300000|2021-11-08 10:28:20|714527.1|713527.1|714539.8|713539.8|715033.5|713548.9|714527.1|713023.8|31
1636367310000|2021-11-08 10:28:30|714536.6|713536.6|714543.4|713543.4|714545.2|713545.2|714514.5|713514.5|36
1636367320000|2021-11-08 10:28:40|714540.5|713540.5|714533.3|713533.3|715042.1|713545.8|714520.5|713027|34
1636367330000|2021-11-08 10:28:50|714530.3|713530.3|714546|713546|714551.5|713551.5|714530.3|713530.3|30
1636367340000|2021-11-08 10:29:00|714552.3|713552.3|714553.8|713553.8|715052.8|713553.8|714525.5|713035.6|31
1636367350000|2021-11-08 10:29:10|714558.2|713558.2|715032.7|713032.7|715033.8|713558.2|714530.7|713032.1|26
1636367360000|2021-11-08 10:29:20|715032|713032|715013.7|713013.7|715039.3|713039.3|715009.2|713009.2|22
1636367370000|2021-11-08 10:29:30|715011.7|713011.7|715027.3|713027.3|715054|713551.6|714486.5|713010.7|35
1636367380000|2021-11-08 10:29:40|714534|713534|714519.9|713519.9|714534|713534|714519.7|713519.7|27
1636367390000|2021-11-08 10:29:50|714523.4|713523.4|714511|713511|715037.3|713555.6|714511|713037.3|31
1636367400000|2021-11-08 10:30:00|714511.1|713511.1|714514.2|713514.2|714526.3|713526.3|714510.1|713510.1|29
1636367410000|2021-11-08 10:30:10|714522|713522|714507.8|713507.8|715011.1|713524.3|714507.8|713011.1|24
1636367420000|2021-11-08 10:30:20|714506.9|713506.9|714519.8|713519.8|715021.5|713535.3|714506.9|713021.5|36
1636367430000|2021-11-08 10:30:30|714519.5|713519.5|714527.3|713527.3|714528.3|713528.3|714508.1|713508.1|24
1636367440000|2021-11-08 10:30:40|715024.3|713024.3|714999|712999|715026.2|713507.4|714503.6|712997.3|31
1636367450000|2021-11-08 10:30:50|714999.6|712999.6|714948|712948|714999.6|712999.6|714929|712929|37
1636367460000|2021-11-08 10:31:00|714951.3|712951.3|714931.3|712931.3|714957.2|712957.2|714923|712923|27
1636367470000|2021-11-08 10:31:10|714932.2|712932.2|714910.8|712910.8|714944.1|712944.1|714904.9|712904.9|21
1636367480000|2021-11-08 10:31:20|714911|712911|714906.1|712906.1|714920.8|712920.8|714891.1|712891.1|17
1636367490000|2021-11-08 10:31:30|714902.8|712902.8|714917.7|712917.7|714917.7|713402.5|714400.5|712893.3|28
1636367500000|2021-11-08 10:31:40|714916.8|712916.8|714896.9|712896.9|714921.6|713410.3|714410.3|712890.7|26
1636367510000|2021-11-08 10:31:50|714897.2|712897.2|714959.8|712959.8|714962.1|713450.1|714395.6|712897.2|29
1636367520000|2021-11-08 10:32:00|714950.2|712950.2|714954.2|712954.2|714966.5|713459.3|714459.3|712942.8|29
1636367530000|2021-11-08 10:32:10|714952.1|712952.1|714504.6|713504.6|714997.8|713504.6|714469.6|712952.1|36
1636367540000|2021-11-08 10:32:20|714998.3|712998.3|715006.9|713006.9|715026.6|713026.6|714991.4|712991.4|25
1636367550000|2021-11-08 10:32:30|715013|713013|714992.4|712992.4|715022.8|713022.8|714991.5|712991.5|29
1636367560000|2021-11-08 10:32:40|714985.1|712985.1|715010.1|713010.1|715024.3|713514.6|714486.9|712984.8|25
1636367570000|2021-11-08 10:32:50|715008.8|713008.8|714974.5|712974.5|715008.8|713499.7|714499.7|712965.8|30
1636367580000|2021-11-08 10:33:00|714970.3|712970.3|714556.1|713556.1|715034.6|713560.5|714536.3|712970.3|34
1636367590000|2021-11-08 10:33:10|714559.6|713559.6|714542.7|713542.7|714559.6|713559.6|714541.6|713541.6|31
1636367600000|2021-11-08 10:33:20|714542.4|713542.4|714575.5|713575.5|715037.5|713582.2|714522.1|713024.4|30
1636367610000|2021-11-08 10:33:30|714569.2|713569.2|714567.4|713567.4|714570.4|713570.4|714559.3|713559.3|26
1636367620000|2021-11-08 10:33:40|714565.8|713565.8|714695.8|713695.8|715246.2|713747.6|714558.8|713181.6|32
1636367630000|2021-11-08 10:33:50|714681.9|713681.9|714660.4|713660.4|715144.8|713686.6|714593.2|713144.8|37
1636367640000|2021-11-08 10:34:00|714657.5|713657.5|715135.7|713135.7|715135.9|713657.5|714634.1|713133|34
1636367650000|2021-11-08 10:34:10|715124.8|713124.8|714652.1|713652.1|715156.4|713663.8|714624.4|713121.9|35
1636367660000|2021-11-08 10:34:20|715156.2|713156.2|715218.4|713218.4|715233.8|713728.8|714650.1|713156.2|34
1636367670000|2021-11-08 10:34:30|715223|713223|714711.4|713711.4|715223|713740|714706|713197.7|33
1636367680000|2021-11-08 10:34:40|714701.4|713701.4|715188.9|713188.9|715220|713701.4|714701.4|713188.9|27
1636367690000|2021-11-08 10:34:50|715191.5|713191.5|714660.4|713660.4|715203.5|713682.2|714656.6|713164|31
1636367700000|2021-11-08 10:35:00|714670.4|713670.4|714667.6|713667.6|714673.1|713673.1|714660|713660|25
1636367710000|2021-11-08 10:35:10|714664|713664|714668.8|713668.8|714686.1|713686.1|714661.3|713661.3|26
1636367720000|2021-11-08 10:35:20|714677.1|713677.1|714679.7|713679.7|714682.2|713682.2|714667.4|713667.4|27
1636367730000|2021-11-08 10:35:30|714672.1|713672.1|714668.1|713668.1|714676.4|713676.4|714661.8|713661.8|31
1636367740000|2021-11-08 10:35:40|714649.9|713649.9|715185.5|713185.5|715205.9|713688.9|714649.9|713179.5|35
1636367750000|2021-11-08 10:35:50|715184.8|713184.8|714737.3|713737.3|715234.8|713737.3|714714.2|713183.6|31
1636367760000|2021-11-08 10:36:00|714722.7|713722.7|715221.6|713221.6|715233.7|713736.3|714705.8|713216.5|37
1636367770000|2021-11-08 10:36:10|715220|713220|715208.4|713208.4|715230.2|713230.2|715208.4|713208.4|36
1636367780000|2021-11-08 10:36:20|715217.4|713217.4|714721.7|713721.7|715217.4|713724|714706|713204.4|25
1636367790000|2021-11-08 10:36:30|714721.4|713721.4|715210.9|713210.9|715222.2|713721.4|714716.7|713208.2|32
1636367800000|2021-11-08 10:36:40|715212.6|713212.6|715214.6|713214.6|715222.5|713222.5|715205.2|713205.2|31
1636367810000|2021-11-08 10:36:50|715205.9|713205.9|715205.5|713205.5|715216.8|713216.8|715205.1|713205.1|29
1636367820000|2021-11-08 10:37:00|715206|713206|715211.4|713211.4|715227|713227|715206|713206|23
1636367830000|2021-11-08 10:37:10|715215.7|713215.7|714709.8|713709.8|715217.4|713725|714706.4|713205.7|25
1636367840000|2021-11-08 10:37:20|714711.9|713711.9|715278.6|713278.6|715278.6|713780.1|714708.7|713244.6|35
1636367850000|2021-11-08 10:37:30|715268.3|713268.3|715311.7|713311.7|715316.9|713800.2|714786.5|713265.1|37
1636367860000|2021-11-08 10:37:40|715313.2|713313.2|715306.6|713306.6|715316.3|713316.3|715301.2|713301.2|28
1636367870000|2021-11-08 10:37:50|715305.8|713305.8|715306.1|713306.1|715313.7|713313.7|715303.5|713303.5|28
1636367880000|2021-11-08 10:38:00|715316.1|713316.1|715283.2|713283.2|715316.1|713316.1|715283.2|713283.2|26
1636367890000|2021-11-08 10:38:10|715284.6|713284.6|715326.8|713326.8|715331.1|713781.3|714781.3|713284.6|29
1636367900000|2021-11-08 10:38:20|715332.9|713332.9|714822.1|713822.1|715333.5|713831.8|714818|713322.2|28
1636367910000|2021-11-08 10:38:30|714831.6|713831.6|715325.4|713325.4|715332.5|713831.9|714818.1|713316.5|29
1636367920000|2021-11-08 10:38:40|715325.9|713325.9|714823.5|713823.5|715327.6|713837.4|714819|713325.9|26
1636367930000|2021-11-08 10:38:50|714821.7|713821.7|714851.9|713851.9|714856.5|713856.5|714821.7|713821.7|35
1636367940000|2021-11-08 10:39:00|714842.8|713842.8|714842.4|713842.4|715350.6|713856.1|714837.7|713338.6|29
1636367950000|2021-11-08 10:39:10|714838.7|713838.7|714826.1|713826.1|714852.3|713852.3|714826.1|713826.1|26
1636367960000|2021-11-08 10:39:20|714824.2|713824.2|714827.5|713827.5|715343.9|713845.4|714806.5|713343.9|35
1636367970000|2021-11-08 10:39:30|714828|713828|714809.5|713809.5|714831|713831|714806.8|713806.8|33
1636367980000|2021-11-08 10:39:40|714808|713808|714819.2|713819.2|715319.2|713819.2|714807.1|713305.3|28
1636367990000|2021-11-08 10:39:50|714816.9|713816.9|714820.7|713820.7|714836.9|713836.9|714802.3|713802.3|32
1636368000000|2021-11-08 10:40:00|714820.2|713820.2|715352.1|713352.1|715352.1|713833|714818.5|713352.1|34
1636368010000|2021-11-08 10:40:10|715353.4|713353.4|714861.8|713861.8|715372.6|713887.4|714861.3|713353.2|34
1636368020000|2021-11-08 10:40:20|714862.3|713862.3|714845.5|713845.5|714869.8|713869.8|714844.8|713844.8|33
1636368030000|2021-11-08 10:40:30|714845.2|713845.2|714821.6|713821.6|715349.9|713845.2|714821.3|713321.7|22
1636368040000|2021-11-08 10:40:40|714821.8|713821.8|714818.4|713818.4|714831.2|713831.2|714818.4|713818.4|21
1636368050000|2021-11-08 10:40:50|714819|713819|714803.7|713803.7|715307|713879.1|714795.3|713293.8|30
1636368060000|2021-11-08 10:41:00|714796.3|713796.3|714842.7|713842.7|715338.3|713844.6|714796.3|713336.8|30
1636368070000|2021-11-08 10:41:10|714842.9|713842.9|714843.3|713843.3|714844.1|713844.1|714838.8|713838.8|27
1636368080000|2021-11-08 10:41:20|714842.6|713842.6|714840.7|713840.7|714843.8|713843.8|714840.7|713840.7|25
1636368090000|2021-11-08 10:41:30|714843.3|713843.3|714807.5|713807.5|715351.8|713852.4|714769.5|713347.8|28
1636368100000|2021-11-08 10:41:40|714808.5|713808.5|715345.1|713345.1|715345.1|713846.4|714787.3|713341.3|30
1636368110000|2021-11-08 10:41:50|715344.9|713344.9|714876.6|713876.6|715344.9|713884.4|714876.2|713340.6|29
1636368120000|2021-11-08 10:42:00|714877.1|713877.1|714888.8|713888.8|714890.9|713890.9|714876.4|713876.4|20
1636368130000|2021-11-08 10:42:10|714889.1|713889.1|714887.2|713887.2|714891.4|713891.4|714886.4|713886.4|23
1636368140000|2021-11-08 10:42:20|714886.7|713886.7|714890.9|713890.9|714897.6|713897.6|714884.5|713884.5|31
1636368150000|2021-11-08 10:42:30|714890.4|713890.4|714887|713887|714895.8|713895.8|714885.9|713885.9|20
1636368160000|2021-11-08 10:42:40|714887.8|713887.8|714894.5|713894.5|714897|713897|714887.1|713887.1|25
1636368170000|2021-11-08 10:42:50|714894.3|713894.3|714893.3|713893.3|714896|713896|714891.2|713891.2|21
1636368180000|2021-11-08 10:43:00|714890.8|713890.8|714880.4|713880.4|714905|713905|714880.3|713880.3|30
1636368190000|2021-11-08 10:43:10|714848.8|713848.8|714851.6|713851.6|714889|713889|714847.1|713847.1|30
1636368200000|2021-11-08 10:43:20|714853.6|713853.6|715301.1|713301.1|715301.1|713853.8|714804.5|713301.1|34
1636368210000|2021-11-08 10:43:30|714796.8|713796.8|714786.7|713786.7|714802.2|713802.2|714781.8|713781.8|31
1636368220000|2021-11-08 10:43:40|714787.7|713787.7|714787.1|713787.1|714790.6|713790.6|714781.2|713781.2|25
1636368230000|2021-11-08 10:43:50|714787.4|713787.4|714782.1|713782.1|714804.1|713804.1|714782.1|713782.1|28
1636368240000|2021-11-08 10:44:00|714784.1|713784.1|714773.8|713773.8|714788.9|713788.9|714765.5|713765.5|32
1636368250000|2021-11-08 10:44:10|714774.1|713774.1|714791.4|713791.4|714836|713836|714770.3|713770.3|29
1636368260000|2021-11-08 10:44:20|714795|713795|714818.8|713818.8|714827.1|713827.1|714794.2|713794.2|29
1636368270000|2021-11-08 10:44:30|714817.4|713817.4|715336.4|713336.4|715341.1|713857.2|714811.7|713336.4|24
1636368280000|2021-11-08 10:44:40|715339.9|713339.9|715341|713341|715341.2|713341.2|715334.4|713334.4|23
1636368290000|2021-11-08 10:44:50|715342.7|713342.7|715335.9|713335.9|715351.4|713864.1|714842.2|713333.9|29
1636368300000|2021-11-08 10:45:00|715334.5|713334.5|715322.7|713322.7|715348.9|713837.4|714820.6|713322.7|34
1636368310000|2021-11-08 10:45:10|715323.4|713323.4|714841.7|713841.7|715337.7|713841.7|714832.8|713318.2|32
1636368320000|2021-11-08 10:45:20|714841.2|713841.2|714674.3|713674.3|715192|713841.2|714670.9|713187.7|34
1636368330000|2021-11-08 10:45:30|714685.8|713685.8|714591.7|713591.7|714696.6|713696.6|714591.7|713591.7|35
1636368340000|2021-11-08 10:45:40|714596.9|713596.9|714630.1|713630.1|715103.8|713681|714592.2|713103.8|38
1636368350000|2021-11-08 10:45:50|714641.9|713641.9|714650.1|713650.1|715164.7|713685.5|714631.2|713164.7|31
1636368360000|2021-11-08 10:46:00|714648.8|713648.8|714616.8|713616.8|715154|713677.1|714602.6|713154|30
1636368370000|2021-11-08 10:46:10|714610.8|713610.8|714665.7|713665.7|714678.8|713678.8|714590.5|713590.5|30
1636368380000|2021-11-08 10:46:20|714672.9|713672.9|714709.4|713709.4|715207.1|713709.4|714671.4|713163.8|34
1636368390000|2021-11-08 10:46:30|714703.7|713703.7|715206.6|713206.6|715216.2|713709.2|714703.7|713204.3|27
1636368400000|2021-11-08 10:46:40|715215.2|713215.2|714722.3|713722.3|715226.8|713722.3|714711.9|713203.8|27
1636368410000|2021-11-08 10:46:50|714721.2|713721.2|714651.7|713651.7|715213.1|713721.2|714650.3|713192.6|32
1636368420000|2021-11-08 10:47:00|714654.1|713654.1|714705.5|713705.5|714705.5|713705.5|714643.5|713643.5|28
1636368430000|2021-11-08 10:47:10|714695.8|713695.8|714716.8|713716.8|715220.2|713723.2|714694.9|713202.5|27
1636368440000|2021-11-08 10:47:20|714727.7|713727.7|714735.3|713735.3|714746.1|713746.1|714717.8|713717.8|28
1636368450000|2021-11-08 10:47:30|714745.3|713745.3|714714.6|713714.6|714745.3|713745.3|714706.3|713706.3|33
1636368460000|2021-11-08 10:47:40|714714|713714|714706.1|713706.1|714717.5|713717.5|714701.5|713701.5|27
1636368470000|2021-11-08 10:47:50|714708|713708|714707.7|713707.7|714718.2|713718.2|714707.2|713707.2|28
1636368480000|2021-11-08 10:48:00|714707.2|713707.2|714707.3|713707.3|714735.5|713735.5|714705.1|713705.1|33
1636368490000|2021-11-08 10:48:10|714718.3|713718.3|714715.4|713715.4|714721.4|713721.4|714701.3|713701.3|24
1636368500000|2021-11-08 10:48:20|714717.8|713717.8|714724.2|713724.2|714732.6|713732.6|714702.1|713702.1|32
1636368510000|2021-11-08 10:48:30|714732.5|713732.5|714717.4|713717.4|714732.5|713732.5|714708.3|713708.3|27
1636368520000|2021-11-08 10:48:40|715210.8|713210.8|714731|713731|715219.2|713731|714710|713210.8|26
1636368530000|2021-11-08 10:48:50|714729.1|713729.1|714677.8|713677.8|715181.9|713729.1|714677.8|713181.9|22
1636368540000|2021-11-08 10:49:00|714657.9|713657.9|714682.4|713682.4|715188.1|713689|714657.9|713188.1|33
1636368550000|2021-11-08 10:49:10|714689.1|713689.1|714670.2|713670.2|714694.8|713694.8|714667.7|713667.7|36
1636368560000|2021-11-08 10:49:20|714670.1|713670.1|714662|713662|714679.9|713679.9|714650.1|713650.1|30
1636368570000|2021-11-08 10:49:30|714662.2|713662.2|715155.7|713155.7|715162.2|713676.4|714652.3|713153.5|23
1636368580000|2021-11-08 10:49:40|715155.5|713155.5|715151.3|713151.3|715155.8|713651.5|714634|713134.9|20
1636368590000|2021-11-08 10:49:50|715150|713150|714604.1|713604.1|715150.8|713647.2|714598|713137.5|26
1636368600000|2021-11-08 10:50:00|714602.5|713602.5|714614.4|713614.4|714637|713637|714599.8|713599.8|37
1636368610000|2021-11-08 10:50:10|714613.6|713613.6|714664.7|713664.7|715152.5|713682.2|714613.6|713150.2|39
1636368620000|2021-11-08 10:50:20|714664|713664|714726.2|713726.2|715201.5|713726.4|714660.8|713193.1|35
1636368630000|2021-11-08 10:50:30|714725.1|713725.1|714816.4|713816.4|714816.6|713816.6|714715.3|713715.3|35
1636368640000|2021-11-08 10:50:40|714813.7|713813.7|714829.4|713829.4|714837.6|713837.6|714804.8|713804.8|30
1636368650000|2021-11-08 10:50:50|714828.7|713828.7|714854.2|713854.2|715354.8|713856.9|714827.1|713334.9|34
1636368660000|2021-11-08 10:51:00|714852.2|713852.2|714861.2|713861.2|714881.1|713881.1|714851.9|713851.9|28
1636368670000|2021-11-08 10:51:10|714870.9|713870.9|714837.9|713837.9|715352.4|713870.9|714835.2|713345.3|35
1636368680000|2021-11-08 10:51:20|714846.6|713846.6|714861.6|713861.6|715360.5|713867.8|714846.6|713356.8|33
1636368690000|2021-11-08 10:51:30|714852.2|713852.2|714888.7|713888.7|715390.8|713891.8|714852.2|713385.4|30
1636368700000|2021-11-08 10:51:40|714888|713888|715602.3|713602.3|715602.3|714042.2|714883|713535.6|30
1636368710000|2021-11-08 10:51:50|715604.7|713604.7|715601.5|713601.5|715640|714141.5|715106.8|713593.7|38
1636368720000|2021-11-08 10:52:00|715601.4|713601.4|715061.9|714061.9|715673.1|714157.6|715060|713568.9|37
1636368730000|2021-11-08 10:52:10|715063|714063|715126.8|714126.8|715625.6|714135.5|715061.8|713558.4|38
1636368740000|2021-11-08 10:52:20|715127.6|714127.6|715610.6|713610.6|715610.6|714146.1|715045.1|713584|40
1636368750000|2021-11-08 10:52:30|715099.4|714099.4|714959.9|713959.9|715500.4|714115.4|714958.3|713500.4|31
1636368760000|2021-11-08 10:52:40|714953.3|713953.3|715413.2|713413.2|715426.9|713970.9|714953.3|713411|34
1636368770000|2021-11-08 10:52:50|715412.9|713412.9|715417.2|713417.2|715417.2|713417.2|715410.5|713410.5|31
1636368780000|2021-11-08 10:53:00|715417|713417|715392.5|713392.5|715419.4|713419.4|715379.2|713379.2|35
1636368790000|2021-11-08 10:53:10|715393.2|713393.2|715333.2|713333.2|715393.6|713854|714834.1|713333.2|36
1636368800000|2021-11-08 10:53:20|715344.9|713344.9|715359.5|713359.5|715384.2|713883.7|714859.5|713333.6|31
1636368810000|2021-11-08 10:53:30|715361.2|713361.2|714815.2|713815.2|715361.8|713826.6|714814.9|713318.5|35
1636368820000|2021-11-08 10:53:40|715315.8|713315.8|714873.6|713873.6|715390.4|713873.9|714805.6|713314.1|36
1636368830000|2021-11-08 10:53:50|714864.1|713864.1|715392.3|713392.3|715395.8|713879.3|714863.6|713372.9|30
1636368840000|2021-11-08 10:54:00|715393.6|713393.6|714874.1|713874.1|715393.6|713882.5|714864.7|713370.8|39
1636368850000|2021-11-08 10:54:10|714875.2|713875.2|714946.9|713946.9|715457.2|713958.7|714870.5|713389.6|30
1636368860000|2021-11-08 10:54:20|715447.1|713447.1|714914.2|713914.2|715457.1|713914.2|714902.6|713444.1|26
1636368870000|2021-11-08 10:54:30|714913.7|713913.7|714944.9|713944.9|715442.9|713944.9|714910.4|713409.9|32
1636368880000|2021-11-08 10:54:40|714945.3|713945.3|714945|713945|714957.2|713957.2|714928|713928|30
1636368890000|2021-11-08 10:54:50|714942.7|713942.7|714969.1|713969.1|715463.2|713980.4|714942.7|713435.5|28
1636368900000|2021-11-08 10:55:00|714969.5|713969.5|715487.7|713487.7|715487.7|713986.3|714965.7|713487.7|29
1636368910000|2021-11-08 10:55:10|715485.3|713485.3|715516.3|713516.3|715521.7|714010.1|715009.6|713484.9|30
1636368920000|2021-11-08 10:55:20|715520.1|713520.1|715609.6|713609.6|715609.6|714098.3|715063|713520.1|30
1636368930000|2021-11-08 10:55:30|715612.7|713612.7|715106|714106|715631|714109.9|715106|713605.2|38
1636368940000|2021-11-08 10:55:40|715105.5|714105.5|715103.9|714103.9|715592.8|714115|715098.1|713578.4|29
1636368950000|2021-11-08 10:55:50|715601.4|713601.4|715615.4|713615.4|715639.4|714136.3|715136.3|713601.4|34
1636368960000|2021-11-08 10:56:00|715617.3|713617.3|715630.6|713630.6|715687.3|714188.5|715172.5|713609.9|38
1636368970000|2021-11-08 10:56:10|715629.2|713629.2|715120.9|714120.9|715653.5|714133.3|715119.9|713611.5|32
1636368980000|2021-11-08 10:56:20|715126.5|714126.5|715038.1|714038.1|715594.9|714128.6|715037.8|713548.3|34
1636368990000|2021-11-08 10:56:30|715038.7|714038.7|715484.3|713484.3|715517.2|714043.6|715038.7|713484.3|34
1636369000000|2021-11-08 10:56:40|715485.9|713485.9|715411|713411|715486.7|713963.7|714923.8|713407.1|37
1636369010000|2021-11-08 10:56:50|715411.2|713411.2|714894.3|713894.3|715415.9|713899.6|714891|713390.2|37
1636369020000|2021-11-08 10:57:00|714893.2|713893.2|715396.1|713396.1|715400.9|713893.2|714893.2|713384.7|34
1636369030000|2021-11-08 10:57:10|715396.4|713396.4|714803.5|713803.5|715396.4|713887.6|714792.9|713297.6|32
1636369040000|2021-11-08 10:57:20|714808.7|713808.7|715294.4|713294.4|715332.3|713828.3|714799.2|713291.5|34
1636369050000|2021-11-08 10:57:30|715292.5|713292.5|715317.9|713317.9|715337.5|713810.5|714810.5|713292.5|33
1636369060000|2021-11-08 10:57:40|715329.6|713329.6|714871.5|713871.5|715400.6|713893.8|714861.7|713316.2|36
1636369070000|2021-11-08 10:57:50|714873.9|713873.9|714872.6|713872.6|714886.3|713886.3|714870.1|713870.1|31
1636369080000|2021-11-08 10:58:00|714875.1|713875.1|715428.6|713428.6|715432.8|713886.4|714869.2|713396.6|31
1636369090000|2021-11-08 10:58:10|715423|713423|715429.9|713429.9|715441.9|713936|714924|713423|33
1636369100000|2021-11-08 10:58:20|715429.4|713429.4|714921.6|713921.6|715429.4|713934.2|714909.8|713427.4|29
1636369110000|2021-11-08 10:58:30|714924.7|713924.7|714939.2|713939.2|714945.3|713945.3|714924.7|713924.7|28
1636369120000|2021-11-08 10:58:40|714938.6|713938.6|714949.1|713949.1|714969.2|713969.2|714930.1|713930.1|38
1636369130000|2021-11-08 10:58:50|714949.4|713949.4|714972.4|713972.4|715476.6|713986.3|714946.8|713476.6|33
1636369140000|2021-11-08 10:59:00|714976.1|713976.1|714965.2|713965.2|714976.1|713976.1|714961.4|713961.4|27
1636369150000|2021-11-08 10:59:10|714975|713975|714972|713972|714976.3|713976.3|714963.4|713963.4|26
1636369160000|2021-11-08 10:59:20|714973.7|713973.7|714914.1|713914.1|714974|713974|714914.1|713914.1|30
1636369170000|2021-11-08 10:59:30|714916.3|713916.3|714914.4|713914.4|714920.3|713920.3|714905.1|713905.1|33
1636369180000|2021-11-08 10:59:40|714917.8|713917.8|714936.7|713936.7|714936.7|713936.7|714912.9|713912.9|26
1636369190000|2021-11-08 10:59:50|714925.6|713925.6|714935.2|713935.2|714948.6|713948.6|714921.4|713921.4|34
1636369200000|2021-11-08 11:00:00|714937.8|713937.8|714919.5|713919.5|715436|713944.1|714919.5|713430|28
1636369210000|2021-11-08 11:00:10|714929|713929|714918|713918|714932.6|713932.6|714915.6|713915.6|28
1636369220000|2021-11-08 11:00:20|714917.8|713917.8|714920.6|713920.6|714921.2|713921.2|714895.1|713895.1|25
1636369230000|2021-11-08 11:00:30|714912.3|713912.3|714922.5|713922.5|714927.8|713927.8|714910.5|713910.5|32
1636369240000|2021-11-08 11:00:40|714920.8|713920.8|714921|713921|714942.1|713942.1|714911.8|713911.8|22
1636369250000|2021-11-08 11:00:50|714926.4|713926.4|714926.7|713926.7|714934.9|713934.9|714921.3|713921.3|24
1636369260000|2021-11-08 11:01:00|714928.4|713928.4|714925.1|713925.1|714933.8|713933.8|714922.3|713922.3|20
1636369270000|2021-11-08 11:01:10|714934.5|713934.5|715147.6|714147.6|715649.5|714149.2|714926.6|713531.8|35
1636369280000|2021-11-08 11:01:20|715150.9|714150.9|715771.5|713771.5|715776.9|714264.9|715139.1|713638.1|31
1636369290000|2021-11-08 11:01:30|715757.5|713757.5|715717.9|713717.9|715794.8|714270.9|715262.9|713717.9|36
1636369300000|2021-11-08 11:01:40|715719.1|713719.1|715725.4|713725.4|715730.1|713730.1|715715.7|713715.7|24
1636369310000|2021-11-08 11:01:50|715718.8|713718.8|715712.8|713712.8|715724.3|714213|715211.2|713708|35
1636369320000|2021-11-08 11:02:00|715712.5|713712.5|715657|713657|715712.5|714167|715150.6|713654.1|34
1636369330000|2021-11-08 11:02:10|715665.8|713665.8|715549|713549|715665.8|714121.9|715052.6|713540.4|37
1636369340000|2021-11-08 11:02:20|715557.1|713557.1|715499.1|713499.1|715557.1|714048.6|714991.7|713483.3|33
1636369350000|2021-11-08 11:02:30|715502.8|713502.8|714986.2|713986.2|715502.8|713988.9|714973.6|713471.8|29
1636369360000|2021-11-08 11:02:40|714986.5|713986.5|715478.1|713478.1|715478.2|713988.8|714975.6|713478.1|24
1636369370000|2021-11-08 11:02:50|715479.2|713479.2|714953|713953|715479.2|713966.2|714950.1|713452.4|28
1636369380000|2021-11-08 11:03:00|714954.7|713954.7|715000.4|714000.4|715489.6|714000.4|714952.6|713473.2|29
1636369390000|2021-11-08 11:03:10|715514.6|713514.6|715509.1|713509.1|715532.9|714031.1|715012.6|713498.4|35
1636369400000|2021-11-08 11:03:20|715508.1|713508.1|715023|714023|715523.2|714023|715023|713490.2|32
1636369410000|2021-11-08 11:03:30|715023.6|714023.6|715523.7|713523.7|715537.1|714025.3|715006.2|713501.5|32
1636369420000|2021-11-08 11:03:40|715525.8|713525.8|715492.3|713492.3|715525.8|714017.7|714999.4|713492.3|35
1636369430000|2021-11-08 11:03:50|715504.6|713504.6|715475.5|713475.5|715504.6|714003.5|714988.9|713467.9|30
1636369440000|2021-11-08 11:04:00|715462.7|713462.7|715474.2|713474.2|715474.7|713474.7|715460.7|713460.7|27
1636369450000|2021-11-08 11:04:10|715473|713473|715476.7|713476.7|715482.8|713482.8|715468.1|713468.1|25
1636369460000|2021-11-08 11:04:20|715476.8|713476.8|715471.2|713471.2|715487|713487|715467.5|713467.5|23
1636369470000|2021-11-08 11:04:30|715478.3|713478.3|715478.4|713478.4|715492.3|713987.7|714983.7|713469.4|29
1636369480000|2021-11-08 11:04:40|715486.1|713486.1|715465.9|713465.9|715514.2|714007.2|715000.1|713465.9|31
1636369490000|2021-11-08 11:04:50|715472.5|713472.5|715458.9|713458.9|715477.7|713946.7|714942.1|713440.3|30
1636369500000|2021-11-08 11:05:00|715448.2|713448.2|714945.7|713945.7|715476.8|713961.3|714945.7|713443.5|33
1636369510000|2021-11-08 11:05:10|714941.5|713941.5|715435.9|713435.9|715448.9|713941.5|714921.8|713430.1|27
1636369520000|2021-11-08 11:05:20|715431.8|713431.8|715309.3|713309.3|715459.7|713951.5|714816.8|713306.7|33
1636369530000|2021-11-08 11:05:30|715316.9|713316.9|715290.6|713290.6|715316.9|713813.7|714807.5|713286.5|27
1636369540000|2021-11-08 11:05:40|715295.2|713295.2|715125.4|713125.4|715295.2|713778.4|714667.7|713124.6|35
1636369550000|2021-11-08 11:05:50|715105.7|713105.7|715110.8|713110.8|715125.5|713125.5|715080|713080|38
1636369560000|2021-11-08 11:06:00|715113.6|713113.6|715114.7|713114.7|715125.8|713125.8|715105.8|713105.8|34
1636369570000|2021-11-08 11:06:10|715123.5|713123.5|715170.9|713170.9|715177.1|713670.3|714650.3|713105.9|35
1636369580000|2021-11-08 11:06:20|715170.6|713170.6|715152.1|713152.1|715178.8|713678.6|714649.1|713149.5|28
1636369590000|2021-11-08 11:06:30|715159.8|713159.8|715162.6|713162.6|715169.3|713674.7|714651.2|713149.9|35
1636369600000|2021-11-08 11:06:40|715152.2|713152.2|714667.9|713667.9|715165.2|713675.9|714664.6|713147.8|30
1636369610000|2021-11-08 11:06:50|714668.3|713668.3|714715|713715|715214.4|713728|714668.2|713194.8|28
1636369620000|2021-11-08 11:07:00|714714.7|713714.7|715319.8|713319.8|715328.3|713831.5|714712.9|713313.2|33
1636369630000|2021-11-08 11:07:10|715319.3|713319.3|715319.9|713319.9|715320.2|713822.1|714798|713306.1|38
1636369640000|2021-11-08 11:07:20|715315.8|713315.8|714766.8|713766.8|715315.8|713819.8|714766.8|713265.1|31
1636369650000|2021-11-08 11:07:30|714778|713778|714769.5|713769.5|714781.9|713781.9|714767|713767|31
1636369660000|2021-11-08 11:07:40|714770.9|713770.9|714784.9|713784.9|714784.9|713784.9|714766.8|713766.8|29
1636369670000|2021-11-08 11:07:50|714772.9|713772.9|715295.6|713295.6|715305.4|713805.3|714765.5|713267.2|32
1636369680000|2021-11-08 11:08:00|715297.6|713297.6|715277.5|713277.5|715324.6|713826.3|714787.8|713277.5|34
1636369690000|2021-11-08 11:08:10|714791.4|713791.4|715220.2|713220.2|715302.9|713791.4|714729.3|713212.7|32
1636369700000|2021-11-08 11:08:20|715216.4|713216.4|715209.9|713209.9|715217.7|713695.1|714695.1|713188.5|33
1636369710000|2021-11-08 11:08:30|715211.1|713211.1|714706.6|713706.6|715220|713718|714692.9|713192.1|27
1636369720000|2021-11-08 11:08:40|714696.7|713696.7|715193.7|713193.7|715205.5|713698.1|714696.7|713188.7|21
1636369730000|2021-11-08 11:08:50|715194.7|713194.7|715194.3|713194.3|715207.4|713207.4|715194.3|713194.3|11
1636369740000|2021-11-08 11:09:00|715194.4|713194.4|715175.8|713175.8|715211.4|713696.8|714696.8|713175|21
1636369750000|2021-11-08 11:09:10|715175.1|713175.1|714689.3|713689.3|715197.5|713703.3|714666.4|713148.3|27
1636369760000|2021-11-08 11:09:20|714697.8|713697.8|714689.2|713689.2|714701.7|713701.7|714683.4|713683.4|23
1636369770000|2021-11-08 11:09:30|715192.5|713192.5|715184.3|713184.3|715192.6|713192.6|715172|713172|27
1636369780000|2021-11-08 11:09:40|715185|713185|715189.5|713189.5|715199.1|713199.1|715172.2|713172.2|27
1636369790000|2021-11-08 11:09:50|715198.8|713198.8|714725.1|713725.1|715219.6|713729.8|714710.8|713189|26
1636369800000|2021-11-08 11:10:00|714713|713713|714715.3|713715.3|714735.3|713735.3|714709.5|713709.5|30
1636369810000|2021-11-08 11:10:10|714716|713716|714716.7|713716.7|715225.7|713727.5|714709.6|713215|20
1636369820000|2021-11-08 11:10:20|714714.9|713714.9|714731.6|713731.6|715219.4|713735.2|714706.5|713219.4|27
1636369830000|2021-11-08 11:10:30|714738.9|713738.9|714825.3|713825.3|715328.9|713828.6|714731|713289.8|32
1636369840000|2021-11-08 11:10:40|714824.5|713824.5|715296.8|713296.8|715309.6|713825.6|714794.7|713278.2|31
1636369850000|2021-11-08 11:10:50|715291.3|713291.3|714761.1|713761.1|715295.7|713787.1|714748.3|713242.3|33
1636369860000|2021-11-08 11:11:00|715226|713226|715284.1|713284.1|715284.1|713773.5|714711.1|713190.9|37
1636369870000|2021-11-08 11:11:10|714781|713781|714794.2|713794.2|715312|713807.7|714743|713247|39
1636369880000|2021-11-08 11:11:20|715295.5|713295.5|715285.2|713285.2|715297.5|713297.5|715281.6|713281.6|25
1636369890000|2021-11-08 11:11:30|715285.1|713285.1|715266.8|713266.8|715285.1|713285.1|715263.9|713263.9|29
1636369900000|2021-11-08 11:11:40|715263.9|713263.9|715247.3|713247.3|715265.4|713759.6|714734.1|713229.9|23
1636369910000|2021-11-08 11:11:50|715248.2|713248.2|715302.5|713302.5|715307.1|713805.6|714767.9|713246.5|29
1636369920000|2021-11-08 11:12:00|715302.8|713302.8|714805.3|713805.3|715313.8|713834.7|714791.7|713280.2|32
1636369930000|2021-11-08 11:12:10|714804.4|713804.4|714769.2|713769.2|715290.7|713811.1|714768.5|713280.9|24
1636369940000|2021-11-08 11:12:20|714771.5|713771.5|715079.3|713079.3|715112|713771.5|714587.4|713076.6|30
1636369950000|2021-11-08 11:12:30|715088.8|713088.8|714528.9|713528.9|715088.8|713579|714524|713058.1|32
1636369960000|2021-11-08 11:12:40|714528.2|713528.2|714505.5|713505.5|714541.9|713541.9|714490.3|713490.3|30
1636369970000|2021-11-08 11:12:50|714507|713507|714539.6|713539.6|714545.1|713545.1|714501.5|713501.5|28
1636369980000|2021-11-08 11:13:00|714570|713570|714568.3|713568.3|715072.6|713590.3|714562.4|713072|34
1636369990000|2021-11-08 11:13:10|714566.8|713566.8|714643.5|713643.5|715150.4|713652.7|714566.5|713148.4|36
1636370000000|2021-11-08 11:13:20|714651.4|713651.4|714581.7|713581.7|715082|713667.8|714573.4|713079.4|26
1636370010000|2021-11-08 11:13:30|714589.5|713589.5|714578.7|713578.7|715082.9|713670.4|714576.2|713082.9|35
1636370020000|2021-11-08 11:13:40|714576.5|713576.5|714572.7|713572.7|714581.4|713581.4|714560.7|713560.7|26
1636370030000|2021-11-08 11:13:50|714568.5|713568.5|714570.6|713570.6|714579.8|713579.8|714562.8|713562.8|27
1636370040000|2021-11-08 11:14:00|714569.4|713569.4|715124.9|713124.9|715129.8|713641.3|714568.5|713114.4|31
1636370050000|2021-11-08 11:14:10|715125.4|713125.4|714633.2|713633.2|715173.3|713656.5|714621.2|713123.1|37
1636370060000|2021-11-08 11:14:20|714633.3|713633.3|714638.1|713638.1|715204.9|713669.8|714633.3|713132.3|39
1636370070000|2021-11-08 11:14:30|714637.6|713637.6|714649.6|713649.6|715158.5|713669.3|714636.2|713153.1|33
1636370080000|2021-11-08 11:14:40|714655.5|713655.5|714975.2|712975.2|714991.9|713664.9|714446.5|712948.8|30
1636370090000|2021-11-08 11:14:50|714976|712976|714510.7|713510.7|715019.2|713521.6|714510|712976|23
1636370100000|2021-11-08 11:15:00|714520|713520|714922.6|712922.6|715018.7|713545.6|714406.7|712922.6|38
1636370110000|2021-11-08 11:15:10|714916.8|712916.8|714902|712902|715021.7|713513.4|714496.8|712857.2|35
1636370120000|2021-11-08 11:15:20|714906.9|712906.9|714913.2|712913.2|714968.4|713493.8|714467.1|712906.9|36
1636370130000|2021-11-08 11:15:30|714917.5|712917.5|715015.1|713015.1|715015.1|713521|714487.7|712917.1|35
1636370140000|2021-11-08 11:15:40|715012.1|713012.1|715015|713015|715025.9|713025.9|715003.1|713003.1|32
1636370150000|2021-11-08 11:15:50|715015.7|713015.7|715045.1|713045.1|715046.4|713046.4|715015.7|713015.7|36
1636370160000|2021-11-08 11:16:00|715052.2|713052.2|714481.8|713481.8|715052.2|713493.4|714426.4|712935.7|35
1636370170000|2021-11-08 11:16:10|714512.7|713512.7|715033.3|713033.3|715049.5|713539|714512.7|713016.4|35
1636370180000|2021-11-08 11:16:20|715035.2|713035.2|714944.6|712944.6|715051.5|713456|714432.6|712935.5|31
1636370190000|2021-11-08 11:16:30|714927|712927|715011.8|713011.8|715017.2|713507.1|714479.2|712927|31
1636370200000|2021-11-08 11:16:40|715014|713014|715028.4|713028.4|715030.7|713030.7|715012.7|713012.7|35
1636370210000|2021-11-08 11:16:50|715023.5|713023.5|714464|713464|715023.5|713466.8|714413.2|712913.7|36
1636370220000|2021-11-08 11:17:00|714452.9|713452.9|714810.7|712810.7|714859.5|713483.6|714332.9|712809.7|30
1636370230000|2021-11-08 11:17:10|714819|712819|714788.1|712788.1|714819|713304.3|714285.5|712787.4|31
1636370240000|2021-11-08 11:17:20|714792.5|712792.5|714810.9|712810.9|714815.4|713312.8|714301.6|712792.2|31
1636370250000|2021-11-08 11:17:30|714801.9|712801.9|714804.2|712804.2|714830.4|713331|714303|712801.9|30
1636370260000|2021-11-08 11:17:40|714806.1|712806.1|714787.7|712787.7|714806.1|713299|714283.7|712787.4|20
1636370270000|2021-11-08 11:17:50|714787.9|712787.9|714275.8|713275.8|714829.5|713310.8|714275.8|712772.6|31
1636370280000|2021-11-08 11:18:00|714278.8|713278.8|714729.1|712729.1|714760.5|713278.8|714230.9|712719.8|38
1636370290000|2021-11-08 11:18:10|714726.8|712726.8|714718.2|712718.2|714739.6|713225.6|714222.9|712718.2|28
1636370300000|2021-11-08 11:18:20|714718.4|712718.4|714224.1|713224.1|714726|713227.1|714212.4|712714.5|28
1636370310000|2021-11-08 11:18:30|714214.4|713214.4|714714|712714|714715.8|713224.8|714211|712711|23
1636370320000|2021-11-08 11:18:40|714710.3|712710.3|714644.3|712644.3|714714.4|713192.2|714140.9|712640.7|29
1636370330000|2021-11-08 11:18:50|714639.9|712639.9|714133.8|713133.8|714643.2|713153.8|714133.8|712635.2|33
1636370340000|2021-11-08 11:19:00|714131.5|713131.5|714117.6|713117.6|714142|713142|714117.6|713117.6|25
1636370350000|2021-11-08 11:19:10|714129.7|713129.7|714652.8|712652.8|714658.1|713129.7|714098.9|712581.5|30
1636370360000|2021-11-08 11:19:20|714646.5|712646.5|714200.7|713200.7|714701.2|713210.5|714126.7|712640.5|36
1636370370000|2021-11-08 11:19:30|714199.2|713199.2|714678.3|712678.3|714723.8|713199.5|714168.8|712675.2|29
1636370380000|2021-11-08 11:19:40|714676.6|712676.6|714718|712718|714721.5|713227.6|714200.3|712676.6|24
1636370390000|2021-11-08 11:19:50|714706.9|712706.9|714713.8|712713.8|714716.6|712716.6|714706.9|712706.9|33
1636370400000|2021-11-08 11:20:00|714712.3|712712.3|714245.1|713245.1|714751|713256.4|714231.1|712711.3|30
1636370410000|2021-11-08 11:20:10|714241|713241|714226.6|713226.6|714727.5|713242.7|714224.8|712727.5|27
1636370420000|2021-11-08 11:20:20|714224.9|713224.9|714712.7|712712.7|714721.8|713224.9|714207.4|712705|25
1636370430000|2021-11-08 11:20:30|714227.2|713227.2|714199.9|713199.9|714227.2|713227.2|714195.1|713195.1|35
1636370440000|2021-11-08 11:20:40|714201.2|713201.2|714658.1|712658.1|714695.4|713201.9|714167.1|712651.8|32
1636370450000|2021-11-08 11:20:50|714655.1|712655.1|714149.6|713149.6|714658.9|713149.6|714149.6|712642|32
1636370460000|2021-11-08 11:21:00|714142.9|713142.9|714259.8|713259.8|714648.8|713269.4|714142.9|712646|30
1636370470000|2021-11-08 11:21:10|714263.3|713263.3|714226.4|713226.4|714746|713268.2|714210.1|712706.2|32
1636370480000|2021-11-08 11:21:20|714227.4|713227.4|714738|712738|714746.7|713295.3|714223|712738|31
1636370490000|2021-11-08 11:21:30|714739.6|712739.6|714205.7|713205.7|714739.7|713238.1|714202|712738.5|31
1636370500000|2021-11-08 11:21:40|714205.9|713205.9|714194.9|713194.9|714213.1|713213.1|714194.1|713194.1|19
1636370510000|2021-11-08 11:21:50|714195.6|713195.6|714202.4|713202.4|714207.4|713207.4|714193.3|713193.3|24
1636370520000|2021-11-08 11:22:00|714199.6|713199.6|714112.2|713112.2|714635.2|713199.6|714109.1|712635.2|34
1636370530000|2021-11-08 11:22:10|714123.8|713123.8|714127.4|713127.4|714129.9|713129.9|714112.2|713112.2|35
1636370540000|2021-11-08 11:22:20|714127.8|713127.8|714144.6|713144.6|714158.4|713158.4|714119.6|713119.6|34
1636370550000|2021-11-08 11:22:30|714156.2|713156.2|714209.6|713209.6|714707|713209.6|714138.1|712707|29
1636370560000|2021-11-08 11:22:40|714718.9|712718.9|714117.1|713117.1|714718.9|713223.2|714117.1|712718.9|33
1636370570000|2021-11-08 11:22:50|714121.9|713121.9|714633.6|712633.6|714633.6|713130.7|714111.2|712633.6|32
1636370580000|2021-11-08 11:23:00|714134.9|713134.9|714118.4|713118.4|714134.9|713134.9|714113|713113|34
1636370590000|2021-11-08 11:23:10|714113.1|713113.1|714134.8|713134.8|714136.7|713136.7|714111.3|713111.3|34
1636370600000|2021-11-08 11:23:20|714123.6|713123.6|714130|713130|714147.2|713147.2|714123.6|713123.6|34
1636370610000|2021-11-08 11:23:30|714125.1|713125.1|714112.5|713112.5|714629.2|713125.2|714112.5|712620.8|28
1636370620000|2021-11-08 11:23:40|714112.6|713112.6|714596.5|712596.5|714609.3|713112.8|714108.4|712596.5|29
1636370630000|2021-11-08 11:23:50|714595.6|712595.6|714597.4|712597.4|714597.4|712597.4|714592.2|712592.2|31
1636370640000|2021-11-08 11:24:00|714596.4|712596.4|714039|713039|714596.4|713061.1|714039|712540.9|32
1636370650000|2021-11-08 11:24:10|714042.2|713042.2|714061.5|713061.5|714575.3|713067.7|714040.7|712556.4|31
1636370660000|2021-11-08 11:24:20|714035|713035|714089.7|713089.7|714587.8|713089.7|714026.2|712583.4|29
1636370670000|2021-11-08 11:24:30|714091.8|713091.8|714653.7|712653.7|714657.8|713156.8|714091.8|712623.5|33
1636370680000|2021-11-08 11:24:40|714639.4|712639.4|714648.7|712648.7|714663.2|712663.2|714638.1|712638.1|27
1636370690000|2021-11-08 11:24:50|714656.8|712656.8|714601|712601|714657.3|713132|714096.1|712601|33
1636370700000|2021-11-08 11:25:00|714614.9|712614.9|713953.3|712953.3|714614.9|713046.5|713945.5|712455.9|34
1636370710000|2021-11-08 11:25:10|713953.4|712953.4|713960|712960|714465.8|712960|713953.4|712449.1|29
1636370720000|2021-11-08 11:25:20|713954.2|712954.2|713905.1|712905.1|714415.2|712954.2|713899.8|712406.1|31
1636370730000|2021-11-08 11:25:30|713917.5|712917.5|714390|712390|714392.5|712918.3|713882.2|712390|24
1636370740000|2021-11-08 11:25:40|714385.3|712385.3|713838.3|712838.3|714385.3|712872.5|713830.7|712374.4|31
1636370750000|2021-11-08 11:25:50|713836.5|712836.5|713821.8|712821.8|714322.8|712837.4|713819|712322.8|34
1636370760000|2021-11-08 11:26:00|713821|712821|713834.5|712834.5|714340.7|712838.1|713796.7|712302.1|30
1636370770000|2021-11-08 11:26:10|713838.7|712838.7|714344.8|712344.8|714350.5|712848.8|713830.3|712339.5|30
1636370780000|2021-11-08 11:26:20|714345.2|712345.2|713876.9|712876.9|714391.9|712920.9|713829.9|712342.5|34
1636370790000|2021-11-08 11:26:30|713875.5|712875.5|714401.8|712401.8|714401.8|712924.3|713847.2|712387.5|39
1636370800000|2021-11-08 11:26:40|713900.6|712900.6|713902.3|712902.3|714398.4|712920.5|713893.6|712396.2|26
1636370810000|2021-11-08 11:26:50|714396.3|712396.3|714393.1|712393.1|714403.7|712403.7|714386.9|712386.9|25
1636370820000|2021-11-08 11:27:00|714391.4|712391.4|713925.8|712925.8|714392.8|712968.7|713900.6|712391.4|28
1636370830000|2021-11-08 11:27:10|713922.4|712922.4|713899.6|712899.6|713929.6|712929.6|713899.6|712899.6|29
1636370840000|2021-11-08 11:27:20|713901.7|712901.7|713907.3|712907.3|714394.8|712907.8|713871.8|712394.8|29
1636370850000|2021-11-08 11:27:30|713888|712888|713942.9|712942.9|714426.2|712943.3|713888|712426.2|31
1636370860000|2021-11-08 11:27:40|713943.3|712943.3|713914.3|712914.3|714448.1|712958|713910.8|712407.5|33
1636370870000|2021-11-08 11:27:50|713916.9|712916.9|713913.7|712913.7|714425.3|712928.8|713907.5|712402.3|29
1636370880000|2021-11-08 11:28:00|713916.9|712916.9|713891.5|712891.5|714438.5|712933.5|713880.7|712417.4|33
1636370890000|2021-11-08 11:28:10|713890.9|712890.9|713934.2|712934.2|713943.1|712943.1|713890.3|712890.3|30
1636370900000|2021-11-08 11:28:20|713934.8|712934.8|713937.9|712937.9|713950|712950|713930.3|712930.3|23
1636370910000|2021-11-08 11:28:30|713935.7|712935.7|713927|712927|714446|712952.7|713925.8|712443.2|31
1636370920000|2021-11-08 11:28:40|713925.7|712925.7|713928.5|712928.5|713932.7|712932.7|713922.5|712922.5|33
1636370930000|2021-11-08 11:28:50|713931.1|712931.1|714448|712448|714448|712931.1|713917|712438.6|26
1636370940000|2021-11-08 11:29:00|714448.1|712448.1|714436.9|712436.9|714450.2|712933.8|713930.1|712432.6|18
1636370950000|2021-11-08 11:29:10|714438.9|712438.9|713981|712981|714505.3|713001.5|713933.7|712437.5|30
1636370960000|2021-11-08 11:29:20|713975.4|712975.4|713984.7|712984.7|714493|713014.4|713970.2|712493|33
1636370970000|2021-11-08 11:29:30|714003.5|713003.5|713990.9|712990.9|714513.6|713012.2|713990.9|712495.9|34
1636370980000|2021-11-08 11:29:40|713991.7|712991.7|713982.4|712982.4|714006.9|713006.9|713981.2|712981.2|35
1636370990000|2021-11-08 11:29:50|713981.5|712981.5|714486.1|712486.1|714505.8|713012.2|713981.5|712485.1|38
1636371000000|2021-11-08 11:30:00|714487.7|712487.7|713966.3|712966.3|714490.2|712966.3|713939.8|712436.7|35
1636371010000|2021-11-08 11:30:10|713962.8|712962.8|713937.9|712937.9|714464.3|712962.8|713932.8|712432.1|28
1636371020000|2021-11-08 11:30:20|713938|712938|713974.1|712974.1|713974.1|712974.1|713925.1|712925.1|39
1636371030000|2021-11-08 11:30:30|713973.7|712973.7|713961.8|712961.8|714472.8|712973.7|713951.2|712454.5|32
1636371040000|2021-11-08 11:30:40|713963.3|712963.3|713932.9|712932.9|714452.5|712963.3|713923.6|712452.5|32
1636371050000|2021-11-08 11:30:50|713939.5|712939.5|713905.2|712905.2|714446.1|712946.4|713900.9|712387.5|38
1636371060000|2021-11-08 11:31:00|713899.3|712899.3|713872.9|712872.9|714380.1|712902.7|713871|712373|36
1636371070000|2021-11-08 11:31:10|713871.8|712871.8|713925.4|712925.4|714415.1|712925.4|713871.7|712408.6|36
1636371080000|2021-11-08 11:31:20|713925.3|712925.3|713896.5|712896.5|713925.3|712925.3|713879|712879|34
1636371090000|2021-11-08 11:31:30|713896.4|712896.4|713879.8|712879.8|714375.7|712907.2|713870.8|712374.1|35
1636371100000|2021-11-08 11:31:40|713879|712879|713880.9|712880.9|713880.9|712880.9|713871.9|712871.9|27
1636371110000|2021-11-08 11:31:50|713878.7|712878.7|713878|712878|713883.9|712883.9|713872.1|712872.1|26
1636371120000|2021-11-08 11:32:00|713879.1|712879.1|714379.2|712379.2|714381.2|712880.1|713866.1|712379.2|28
1636371130000|2021-11-08 11:32:10|714376.8|712376.8|713897.6|712897.6|714401.3|712914.7|713873.7|712371|31
1636371140000|2021-11-08 11:32:20|713891|712891|713896.3|712896.3|714404|712921.2|713891|712393.7|33
1636371150000|2021-11-08 11:32:30|713888.3|712888.3|714382.1|712382.1|714382.1|712888.3|713879.5|712366|25
1636371160000|2021-11-08 11:32:40|714379.8|712379.8|714462|712462|714477.9|712968.5|713873|712379.3|30
1636371170000|2021-11-08 11:32:50|714459.8|712459.8|713953.7|712953.7|714472.3|712970.9|713951.4|712459.8|32
1636371180000|2021-11-08 11:33:00|713952.7|712952.7|713941.1|712941.1|714477.3|712956.9|713941.1|712452.2|32
1636371190000|2021-11-08 11:33:10|713941.4|712941.4|713964.3|712964.3|713969.4|712969.4|713941.4|712941.4|32
1636371200000|2021-11-08 11:33:20|713967.3|712967.3|714035.2|713035.2|714488.2|713035.2|713959.6|712477.2|35
1636371210000|2021-11-08 11:33:30|714035.5|713035.5|713940.9|712940.9|714539|713054.7|713916|712415.5|38
1636371220000|2021-11-08 11:33:40|713941.5|712941.5|713907.6|712907.6|714413.3|712942.4|713896.6|712403.8|38
1636371230000|2021-11-08 11:33:50|714403.4|712403.4|713917.7|712917.7|714432|712945.6|713908.3|712403.4|31
1636371240000|2021-11-08 11:34:00|713917.9|712917.9|713898.1|712898.1|714399.7|712919|713896.9|712388.9|33
1636371250000|2021-11-08 11:34:10|713896.5|712896.5|713884.5|712884.5|713902.6|712902.6|713884.2|712884.2|33
1636371260000|2021-11-08 11:34:20|713886.4|712886.4|713886.5|712886.5|713898.6|712898.6|713882.8|712882.8|28
1636371270000|2021-11-08 11:34:30|713886.9|712886.9|714356|712356|714371|712888.8|713864.3|712354.3|28
1636371280000|2021-11-08 11:34:40|714354.6|712354.6|713850.2|712850.2|714357.2|712869.1|713848|712353.7|20
1636371290000|2021-11-08 11:34:50|713853.6|712853.6|714368.6|712368.6|714368.6|712853.6|713822.5|712323.9|31
1636371300000|2021-11-08 11:35:00|714365.1|712365.1|713845.9|712845.9|714365.1|712874|713845.9|712345.9|30
1636371310000|2021-11-08 11:35:10|713844.6|712844.6|714355.8|712355.8|714355.8|712863.4|713843.9|712351.2|29
1636371320000|2021-11-08 11:35:20|713866.9|712866.9|714348|712348|714348|712874|713828.9|712348|34
1636371330000|2021-11-08 11:35:30|714341.8|712341.8|713860.7|712860.7|714341.8|712860.7|713815.5|712281.9|35
1636371340000|2021-11-08 11:35:40|713842.1|712842.1|713832.3|712832.3|714339.5|712846.6|713824.8|712334.5|32
1636371350000|2021-11-08 11:35:50|713822.9|712822.9|713792.8|712792.8|714314.8|712837.7|713771.7|712302.5|36
1636371360000|2021-11-08 11:36:00|713789|712789|713776.6|712776.6|714310.7|712804.5|713776.2|712310.7|29
1636371370000|2021-11-08 11:36:10|713780.6|712780.6|713767.6|712767.6|714257.9|712781.5|713756|712257.9|32
1636371380000|2021-11-08 11:36:20|713763.6|712763.6|714155.2|712155.2|714209.7|712767.7|713674.9|712155.2|35
1636371390000|2021-11-08 11:36:30|713658.7|712658.7|713578.4|712578.4|714141|712660.1|713574.3|712080.1|31
1636371400000|2021-11-08 11:36:40|713572.6|712572.6|714102|712102|714118.1|712610.8|713559.4|712060.1|37
1636371410000|2021-11-08 11:36:50|714102.2|712102.2|713550.7|712550.7|714121|712623.3|713538.2|712032.9|33
1636371420000|2021-11-08 11:37:00|713554|712554|713557.4|712557.4|714034.1|712557.6|713532.5|712020.7|27
1636371430000|2021-11-08 11:37:10|713541.2|712541.2|714022.7|712022.7|714027.1|712541.2|713541.2|712018.9|22
1636371440000|2021-11-08 11:37:20|714035.8|712035.8|713877.4|711877.4|714047.1|712472.7|713384.2|711875.5|33
1636371450000|2021-11-08 11:37:30|713366.9|712366.9|713895.3|711895.3|713924|712427.5|713356.8|711895.3|37
1636371460000|2021-11-08 11:37:40|713899.8|711899.8|713887.4|711887.4|713899.8|712406.9|713394.5|711887.4|38
1636371470000|2021-11-08 11:37:50|713394.1|712394.1|713759.7|711759.7|713874.9|712430|713223.9|711722.6|38
1636371480000|2021-11-08 11:38:00|713285.3|712285.3|713602.1|711602.1|713785.6|712285.9|713093.8|711591.1|40
1636371490000|2021-11-08 11:38:10|713620.7|711620.7|713623.5|711623.5|713686.7|712187.1|713152.5|711611.9|36
1636371500000|2021-11-08 11:38:20|713634.2|711634.2|713294.1|711294.1|713636.7|711636.7|713289.1|711289.1|35
1636371510000|2021-11-08 11:38:30|713312|711312|713286.4|711286.4|713360|711360|713280.9|711280.9|40
1636371520000|2021-11-08 11:38:40|713286.6|711286.6|712525.3|711525.3|713301.6|711542.6|712525.3|710992.5|40
1636371530000|2021-11-08 11:38:50|713013.8|711013.8|713157.8|711157.8|713157.8|711590.9|712590.9|711008.7|38
1636371540000|2021-11-08 11:39:00|713162.3|711162.3|713072.7|711072.7|713162.3|711162.3|713055.5|711055.5|39
1636371550000|2021-11-08 11:39:10|713069.1|711069.1|712703.8|711703.8|713198.4|711717|712619.7|711068.9|35
1636371560000|2021-11-08 11:39:20|712744.1|711744.1|712829.3|711829.3|713336|711846.6|712744.1|711279.5|35
1636371570000|2021-11-08 11:39:30|712835|711835|712871|711871|713371.5|711877.6|712832.5|711313.3|34
1636371580000|2021-11-08 11:39:40|712855.2|711855.2|713543.1|711543.1|713563.9|712006.3|712855.2|711357.9|35
1636371590000|2021-11-08 11:39:50|713547.3|711547.3|713596.7|711596.7|713596.7|712048.3|713001.6|711485.4|36
1636371600000|2021-11-08 11:40:00|713586.9|711586.9|713575.4|711575.4|713594.9|712086.9|713077.1|711556.7|38
1636371610000|2021-11-08 11:40:10|713574.8|711574.8|713080.3|712080.3|713576.8|712082.9|713066.9|711567.7|31
1636371620000|2021-11-08 11:40:20|713076.8|712076.8|713522.6|711522.6|713580.8|712076.8|713012.8|711501.2|32
1636371630000|2021-11-08 11:40:30|713527.1|711527.1|712966|711966|713529.6|711988.2|712966|711460.8|36
1636371640000|2021-11-08 11:40:40|712965.9|711965.9|712979.4|711979.4|713494.1|711980.2|712959.1|711460.5|33
1636371650000|2021-11-08 11:40:50|712970.5|711970.5|712993.2|711993.2|713473.9|711993.2|712966.8|711473.9|20
1636371660000|2021-11-08 11:41:00|712993.7|711993.7|713535.5|711535.5|713548.1|712046.3|712978.1|711535.5|28
1636371670000|2021-11-08 11:41:10|713538.1|711538.1|713534.8|711534.8|713553.8|712049.8|713030.5|711534.8|26
1636371680000|2021-11-08 11:41:20|713544.6|711544.6|713524.8|711524.8|713547.6|712033.5|713028.8|711524.8|27
1636371690000|2021-11-08 11:41:30|713524.9|711524.9|713011.2|712011.2|713524.9|712025.4|713004.3|711510|28
1636371700000|2021-11-08 11:41:40|713011.4|712011.4|713075.2|712075.2|713543.8|712075.2|713011.4|711495|37
1636371710000|2021-11-08 11:41:50|713065.6|712065.6|713269.3|712269.3|713743.7|712269.3|713057.5|711581.6|40
1636371720000|2021-11-08 11:42:00|713259.5|712259.5|713245.4|712245.4|713749.8|712274.9|713240.1|711749.8|35
1636371730000|2021-11-08 11:42:10|713230.8|712230.8|713708.9|711708.9|713734|712241.7|713212.5|711696.5|32
1636371740000|2021-11-08 11:42:20|713209.8|712209.8|713224.8|712224.8|713724.4|712232.4|713200.7|711708.2|31
1636371750000|2021-11-08 11:42:30|713220.8|712220.8|713258.5|712258.5|713267.2|712267.2|713220.8|712220.8|32
1636371760000|2021-11-08 11:42:40|713261.4|712261.4|713233.9|712233.9|713283.6|712283.6|713233.9|712233.9|34
1636371770000|2021-11-08 11:42:50|713225.5|712225.5|713718.6|711718.6|713718.6|712228.7|713221.9|711718.6|20
1636371780000|2021-11-08 11:43:00|713718.8|711718.8|713187.2|712187.2|713721.3|712210.1|713170.8|711664.4|30
1636371790000|2021-11-08 11:43:10|713179.2|712179.2|713690.3|711690.3|713712.4|712204.8|713146|711657.3|36
1636371800000|2021-11-08 11:43:20|713685.7|711685.7|713711.4|711711.4|713711.4|712235.5|713194|711685.7|24
1636371810000|2021-11-08 11:43:30|713710.9|711710.9|713714.6|711714.6|713715.5|712233.7|713212.5|711710.9|22
1636371820000|2021-11-08 11:43:40|713217.1|712217.1|713758.4|711758.4|713762.3|712274.8|713210.9|711746.3|28
1636371830000|2021-11-08 11:43:50|713750|711750|713232.5|712232.5|713750|712258.7|713229.8|711750|25
1636371840000|2021-11-08 11:44:00|713249|712249|713211.7|712211.7|713715.7|712249|713203.6|711710.2|28
1636371850000|2021-11-08 11:44:10|713210|712210|713179.3|712179.3|713694.9|712210|713179.3|711677.1|27
1636371860000|2021-11-08 11:44:20|713182|712182|713171.7|712171.7|713672|712186.2|713171.7|711672|20
1636371870000|2021-11-08 11:44:30|713172.1|712172.1|713174.6|712174.6|713665.9|712187.7|713161.4|711662.7|27
1636371880000|2021-11-08 11:44:40|713176.2|712176.2|713543.1|711543.1|713654.4|712197.1|712967.9|711527.2|34
1636371890000|2021-11-08 11:44:50|713532.4|711532.4|712974.7|711974.7|713532.4|712085|712966.4|711470.6|37
1636371900000|2021-11-08 11:45:00|712978.4|711978.4|713244.3|711244.3|713489.7|711979.9|712962.6|711099.6|38
1636371910000|2021-11-08 11:45:10|713237.8|711237.8|712683.2|711683.2|713255.5|711704.8|712683.2|711191.2|37
1636371920000|2021-11-08 11:45:20|713177.5|711177.5|713062.9|711062.9|713177.5|711177.5|712995.3|710995.3|40
1636371930000|2021-11-08 11:45:30|713065.6|711065.6|713095.8|711095.8|713107.7|711586.4|712551|711043.8|36
1636371940000|2021-11-08 11:45:40|713107.1|711107.1|713242.7|711242.7|713267.3|711749.5|712574.7|711084|36
1636371950000|2021-11-08 11:45:50|713231.9|711231.9|712721.7|711721.7|713259.2|711728.2|712714.9|711222.3|36
1636371960000|2021-11-08 11:46:00|712720.7|711720.7|713229.6|711229.6|713259.8|711748.1|712713.3|711210.6|38
1636371970000|2021-11-08 11:46:10|713225.1|711225.1|712715.1|711715.1|713225.1|711734.9|712709.1|711225.1|27
1636371980000|2021-11-08 11:46:20|712720.7|711720.7|713310|711310|713326.9|711783.8|712685.5|711200.3|34
1636371990000|2021-11-08 11:46:30|713314.9|711314.9|713271.3|711271.3|713402.9|711881.5|712777.3|711271.3|37
1636372000000|2021-11-08 11:46:40|713271.1|711271.1|713291.2|711291.2|713312.3|711774.8|712762.3|711266.2|36
1636372010000|2021-11-08 11:46:50|712776.5|711776.5|713278.4|711278.4|713287.7|711781.2|712763.3|711262.9|36
1636372020000|2021-11-08 11:47:00|713277.7|711277.7|712741|711741|713281.3|711773|712733.7|711234|34
1636372030000|2021-11-08 11:47:10|712745.3|711745.3|712693.7|711693.7|713223.3|711746.1|712675.1|711198.3|34
1636372040000|2021-11-08 11:47:20|712696.3|711696.3|713232.1|711232.1|713232.1|711714.7|712657.1|711151.1|39
1636372050000|2021-11-08 11:47:30|713235.6|711235.6|712665|711665|713235.6|711731.4|712655|711153.9|32
1636372060000|2021-11-08 11:47:40|712661.3|711661.3|712702.8|711702.8|712712.9|711712.9|712654.3|711654.3|37
1636372070000|2021-11-08 11:47:50|712701.1|711701.1|713295.2|711295.2|713305.2|711791.8|712699.4|711186.9|39
1636372080000|2021-11-08 11:48:00|713288.9|711288.9|712752.6|711752.6|713299.5|711795.3|712752.6|711264.1|37
1636372090000|2021-11-08 11:48:10|712750.5|711750.5|712841.3|711841.3|712851.5|711851.5|712745.6|711745.6|36
1636372100000|2021-11-08 11:48:20|712829.8|711829.8|713321.2|711321.2|713394.6|711885.8|712782.4|711309|38
1636372110000|2021-11-08 11:48:30|713319|711319|713300.3|711300.3|713319|711319|713281.8|711281.8|34
1636372120000|2021-11-08 11:48:40|713303.5|711303.5|712948.8|711948.8|713387.2|711948.8|712850.9|711282.3|35
1636372130000|2021-11-08 11:48:50|712943.6|711943.6|713461.9|711461.9|713471.2|711943.8|712922|711435.6|35
1636372140000|2021-11-08 11:49:00|713463.3|711463.3|713506.3|711506.3|713511.6|711998.4|712950.3|711455.5|37
1636372150000|2021-11-08 11:49:10|713505.3|711505.3|713515.5|711515.5|713545.5|712039.8|713021.6|711503.5|32
1636372160000|2021-11-08 11:49:20|713024.4|712024.4|713489.4|711489.4|713537.4|712027.7|713007.4|711478.2|37
1636372170000|2021-11-08 11:49:30|713486|711486|713506.2|711506.2|713511|711511|713474.1|711474.1|32
1636372180000|2021-11-08 11:49:40|713505.5|711505.5|713528.5|711528.5|713583.9|712054.7|712957.6|711463.6|38
1636372190000|2021-11-08 11:49:50|713516.6|711516.6|713038.6|712038.6|713568.1|712071.8|712983.9|711492.5|37
1636372200000|2021-11-08 11:50:00|713536.1|711536.1|713016|712016|713552.5|712046.5|713005.6|711525.6|34
1636372210000|2021-11-08 11:50:10|713018.1|712018.1|713509.5|711509.5|713529|712032.1|712995.6|711505.9|36
1636372220000|2021-11-08 11:50:20|713513.6|711513.6|713508.9|711508.9|713528.4|711528.4|713498.9|711498.9|36
1636372230000|2021-11-08 11:50:30|713509.9|711509.9|713007.2|712007.2|713522|712021.7|712981.2|711479|36
1636372240000|2021-11-08 11:50:40|713009.3|712009.3|713035.6|712035.6|713049|712049|713009.3|712009.3|35
1636372250000|2021-11-08 11:50:50|713035.9|712035.9|713029.4|712029.4|713047.3|712047.3|713029.4|712029.4|28
1636372260000|2021-11-08 11:51:00|713038|712038|713049.6|712049.6|713061.1|712061.1|713036.7|712036.7|29
1636372270000|2021-11-08 11:51:10|713050|712050|713159.7|712159.7|713678.7|712172.1|713041.4|711547.7|34
1636372280000|2021-11-08 11:51:20|713159.8|712159.8|713174.2|712174.2|713180.2|712180.2|713159.8|712159.8|36
1636372290000|2021-11-08 11:51:30|713161.9|712161.9|713179.9|712179.9|713192.9|712192.9|713160.5|712160.5|30
1636372300000|2021-11-08 11:51:40|713180.7|712180.7|713170.2|712170.2|713184.9|712184.9|713169.9|712169.9|23
1636372310000|2021-11-08 11:51:50|713170|712170|713221.5|712221.5|713733.2|712240.8|713169.9|711716|30
1636372320000|2021-11-08 11:52:00|713234.2|712234.2|713232.9|712232.9|713240.9|712240.9|713214|712214|31
1636372330000|2021-11-08 11:52:10|713233.4|712233.4|713226.6|712226.6|713233.9|712233.9|713225.1|712225.1|23
1636372340000|2021-11-08 11:52:20|713225.3|712225.3|713226.4|712226.4|713721|712241.8|713219|711721|27
1636372350000|2021-11-08 11:52:30|713220.2|712220.2|713364|712364|713860.3|712365.1|713220.2|711823.3|29
1636372360000|2021-11-08 11:52:40|713357.6|712357.6|713330|712330|713819.2|712357.6|713315.4|711819.2|36
1636372370000|2021-11-08 11:52:50|713327.6|712327.6|713826.2|711826.2|713885.8|712375.2|713325.1|711825.4|35
1636372380000|2021-11-08 11:53:00|713832.2|711832.2|713317.3|712317.3|713832.2|712345.3|713313.3|711811.4|22
1636372390000|2021-11-08 11:53:10|713312.2|712312.2|713746.8|711746.8|713747.1|712314.5|713223.8|711744.3|30
1636372400000|2021-11-08 11:53:20|713746.6|711746.6|713758.1|711758.1|713759.1|712272.1|713255.3|711744.7|32
1636372410000|2021-11-08 11:53:30|713758.3|711758.3|713737.5|711737.5|713772.1|712253.1|713249.2|711737.5|32
1636372420000|2021-11-08 11:53:40|713736.4|711736.4|713219.5|712219.5|713737.9|712235.8|713219.5|711733.6|23
1636372430000|2021-11-08 11:53:50|713227.6|712227.6|713207.4|712207.4|713718.6|712227.6|713203.9|711703|30
1636372440000|2021-11-08 11:54:00|713211.4|712211.4|713627|711627|713712.5|712211.4|713138.4|711627|26
1636372450000|2021-11-08 11:54:10|713132.6|712132.6|713119.4|712119.4|713629.5|712158.5|713119.3|711621.4|29
1636372460000|2021-11-08 11:54:20|713112|712112|713581.8|711581.8|713611.6|712112|713073.6|711579.8|32
1636372470000|2021-11-08 11:54:30|713580.4|711580.4|713067.9|712067.9|713580.4|712088.8|713067.2|711573|32
1636372480000|2021-11-08 11:54:40|713082.8|712082.8|713588.1|711588.1|713615.9|712117.8|713070.6|711576.6|33
1636372490000|2021-11-08 11:54:50|713591.1|711591.1|713073.5|712073.5|713620.7|712097.1|713066.4|711585.9|36
1636372500000|2021-11-08 11:55:00|713071.3|712071.3|713057.3|712057.3|713086.5|712086.5|713056.8|712056.8|33
1636372510000|2021-11-08 11:55:10|713058|712058|713248.7|712248.7|713751.7|712272.6|713058|711557.5|38
1636372520000|2021-11-08 11:55:20|713248.3|712248.3|713264.7|712264.7|713264.7|712264.7|713243.7|712243.7|29
1636372530000|2021-11-08 11:55:30|713269.1|712269.1|713225.1|712225.1|713757.3|712269.1|713211.6|711725.1|36
1636372540000|2021-11-08 11:55:40|713224.9|712224.9|713756.4|711756.4|713756.4|712252.1|713202.2|711729|32
1636372550000|2021-11-08 11:55:50|713751.6|711751.6|713365|712365|713869|712377.1|713268|711751.6|35
1636372560000|2021-11-08 11:56:00|713861.6|711861.6|713354.2|712354.2|713865.8|712363.1|713341.7|711854.1|31
1636372570000|2021-11-08 11:56:10|713341.7|712341.7|713342.3|712342.3|713855.2|712364.8|713341.7|711855.2|30
1636372580000|2021-11-08 11:56:20|713340.8|712340.8|713353.1|712353.1|713841.5|712357.7|713305|711834.9|30
1636372590000|2021-11-08 11:56:30|713347.8|712347.8|713297.6|712297.6|713882.1|712397.8|713275.6|711819.3|32
1636372600000|2021-11-08 11:56:40|713300.6|712300.6|713761.3|711761.3|713790|712301.8|713273.2|711755.2|29
1636372610000|2021-11-08 11:56:50|713757.7|711757.7|713749.7|711749.7|713764.8|712267.8|713246.7|711744.9|31
1636372620000|2021-11-08 11:57:00|713748.9|711748.9|713245.2|712245.2|713761.2|712269.3|713244.3|711746.5|33
1636372630000|2021-11-08 11:57:10|713245.5|712245.5|713245.7|712245.7|713742.3|712260.8|713243.1|711738.9|29
1636372640000|2021-11-08 11:57:20|713244.2|712244.2|713560.4|711560.4|713738.6|712253.2|713058.4|711552.1|38
1636372650000|2021-11-08 11:57:30|713554.8|711554.8|713061.7|712061.7|713569.5|712065|713059.7|711554.8|36
1636372660000|2021-11-08 11:57:40|713061.9|712061.9|713051.3|712051.3|713581.1|712071|713045.4|711537.3|35
1636372670000|2021-11-08 11:57:50|713044.6|712044.6|713038.6|712038.6|713546.4|712044.6|713023|711532.8|33
1636372680000|2021-11-08 11:58:00|713043.8|712043.8|713553.8|711553.8|713561.3|712043.8|713034.5|711534.4|32
1636372690000|2021-11-08 11:58:10|713054.4|712054.4|713050.6|712050.6|713068.7|712068.7|713049.2|712049.2|31
1636372700000|2021-11-08 11:58:20|713051.4|712051.4|713546.8|711546.8|713554|712053|713041.9|711546.8|27
1636372710000|2021-11-08 11:58:30|713041.2|712041.2|713031.7|712031.7|713533.4|712061.8|713025|711533.4|36
1636372720000|2021-11-08 11:58:40|713032.2|712032.2|713028.8|712028.8|713537.6|712051.6|713023.5|711530.1|31
1636372730000|2021-11-08 11:58:50|713032|712032|713031.4|712031.4|713525.1|712042.3|713023.2|711522.5|36
1636372740000|2021-11-08 11:59:00|713031.2|712031.2|713086.2|712086.2|713592.8|712119.1|713030.7|711582.3|39
1636372750000|2021-11-08 11:59:10|713055.5|712055.5|713485.8|711485.8|713584|712055.5|712987.9|711485.8|35
1636372760000|2021-11-08 11:59:20|712985.4|711985.4|713483.7|711483.7|713494.6|711992.7|712984.3|711483.7|32
1636372770000|2021-11-08 11:59:30|713487.1|711487.1|713024|712024|713512.9|712026.7|713022.6|711480.8|31
1636372780000|2021-11-08 11:59:40|713027|712027|713023.8|712023.8|713048.3|712048.3|713017.3|712017.3|32
1636372790000|2021-11-08 11:59:50|713023.9|712023.9|713018|712018|713024.7|712024.7|713003.8|712003.8|34
1636372800000|2021-11-08 12:00:00|713009.2|712009.2|713013.6|712013.6|713530.9|712040.5|713009.2|711512.2|38
1636372810000|2021-11-08 12:00:10|713015.2|712015.2|713005.3|712005.3|713506.2|712034.7|712999.7|711503.4|33
1636372820000|2021-11-08 12:00:20|713003.7|712003.7|712979.1|711979.1|713470.5|712013.5|712964.3|711470.5|33
1636372830000|2021-11-08 12:00:30|712977.6|711977.6|712949.7|711949.7|713470.1|711977.6|712942|711452|38
1636372840000|2021-11-08 12:00:40|712951.3|711951.3|712914.4|711914.4|713477.9|711982.3|712911.9|711456.4|38
1636372850000|2021-11-08 12:00:50|712918.2|711918.2|712855.2|711855.2|713377.5|711918.2|712850.5|711353.3|34
1636372860000|2021-11-08 12:01:00|712855.7|711855.7|712883.3|711883.3|712906.3|711906.3|712855.5|711855.5|37
1636372870000|2021-11-08 12:01:10|712880.6|711880.6|712878.9|711878.9|713407.1|711916.3|712806.2|711358.4|36
1636372880000|2021-11-08 12:01:20|712875.5|711875.5|713530.8|711530.8|713530.8|712042.8|712875.5|711387.1|39
1636372890000|2021-11-08 12:01:30|713027.8|712027.8|713028.3|712028.3|713032|712032|713016.4|712016.4|31
1636372900000|2021-11-08 12:01:40|713027.4|712027.4|713125.9|712125.9|713659.2|712159.7|713020.6|711549.8|40
1636372910000|2021-11-08 12:01:50|713125.2|712125.2|713078.2|712078.2|713615.7|712130.3|713073.1|711589|34
1636372920000|2021-11-08 12:02:00|713562|711562|713043.1|712043.1|713562|712063|713016.9|711533.3|40
1636372930000|2021-11-08 12:02:10|713046.3|712046.3|713074|712074|713560.6|712081.3|713023.4|711515.8|36
1636372940000|2021-11-08 12:02:20|713085|712085|713534.7|711534.7|713572|712095.9|713044.5|711530.7|38
1636372950000|2021-11-08 12:02:30|713526.3|711526.3|713046.2|712046.2|713526.3|712065.7|713036.5|711526.3|33
1636372960000|2021-11-08 12:02:40|713048.7|712048.7|713491.4|711491.4|713520|712048.7|712989.3|711475.7|37
1636372970000|2021-11-08 12:02:50|712979.9|711979.9|712962.9|711962.9|713484.7|711999.4|712962.9|711471.6|36
1636372980000|2021-11-08 12:03:00|713466.2|711466.2|712961.2|711961.2|713467.6|711967.8|712929.3|711450.2|36
1636372990000|2021-11-08 12:03:10|712953|711953|712948.6|711948.6|713474|711966.8|712945.7|711460.3|39
1636373000000|2021-11-08 12:03:20|712954.7|711954.7|712930.1|711930.1|712966.9|711966.9|712926.8|711926.8|38
1636373010000|2021-11-08 12:03:30|712930.2|711930.2|712942.8|711942.8|712942.8|711942.8|712926.3|711926.3|35
1636373020000|2021-11-08 12:03:40|712932.5|711932.5|712961.6|711961.6|712961.6|711961.6|712932|711932|35
1636373030000|2021-11-08 12:03:50|713467.3|711467.3|712936.1|711936.1|713475.7|711980.3|712936.1|711460.5|35
1636373040000|2021-11-08 12:04:00|712938.5|711938.5|712942.7|711942.7|712954.3|711954.3|712934.5|711934.5|32
1636373050000|2021-11-08 12:04:10|712937.5|711937.5|712941.3|711941.3|712949.3|711949.3|712928.4|711928.4|33
1636373060000|2021-11-08 12:04:20|712950.8|711950.8|712939.3|711939.3|712950.8|711950.8|712935.2|711935.2|29
1636373070000|2021-11-08 12:04:30|712939.2|711939.2|713048.8|712048.8|713552.1|712067.3|712937.5|711479.2|35
1636373080000|2021-11-08 12:04:40|713045.3|712045.3|713536.2|711536.2|713553.8|712060.5|713027.4|711522.3|38
1636373090000|2021-11-08 12:04:50|713031.3|712031.3|712964.4|711964.4|713035|712035|712964.4|711964.4|38
1636373100000|2021-11-08 12:05:00|712964.9|711964.9|712962.8|711962.8|713464.1|711964.9|712955|711464.1|34
1636373110000|2021-11-08 12:05:10|712962.4|711962.4|712947.7|711947.7|713447.1|711967.1|712938.9|711447.1|33
1636373120000|2021-11-08 12:05:20|712947.5|711947.5|712948|711948|713458.8|711964.6|712929.1|711458.8|36
1636373130000|2021-11-08 12:05:30|712956.1|711956.1|712962.7|711962.7|713483|711987.5|712956.1|711468|29
1636373140000|2021-11-08 12:05:40|712967.2|711967.2|713074.9|712074.9|713588.9|712093.1|712959.2|711525.8|40
1636373150000|2021-11-08 12:05:50|713076.9|712076.9|713256.6|712256.6|713766|712271.6|713065.9|711575.5|36
1636373160000|2021-11-08 12:06:00|713242|712242|713645.9|711645.9|713730.8|712287.4|713221.8|711645.9|37
1636373170000|2021-11-08 12:06:10|713642.2|711642.2|713150.2|712150.2|713652.5|712172.3|713147.4|711640|39
1636373180000|2021-11-08 12:06:20|713146.5|712146.5|713127|712127|713646.8|712147.4|713116.5|711640.4|32
1636373190000|2021-11-08 12:06:30|713125.8|712125.8|713662.1|711662.1|713662.1|712175.6|713124.6|711661.1|28
1636373200000|2021-11-08 12:06:40|713656.9|711656.9|713122.8|712122.8|713661.2|712146|713122.8|711656.3|31
1636373210000|2021-11-08 12:06:50|713123.8|712123.8|713778.5|711778.5|713779.1|712301.6|713113.8|711627.7|37
1636373220000|2021-11-08 12:07:00|713281.2|712281.2|713277.5|712277.5|713776.8|712286.2|713262|711762.9|30
1636373230000|2021-11-08 12:07:10|713277.7|712277.7|713267.6|712267.6|713768.6|712277.7|713266.9|711766.7|27
1636373240000|2021-11-08 12:07:20|713268.5|712268.5|713287.9|712287.9|713766.7|712288.3|713237.2|711746|31
1636373250000|2021-11-08 12:07:30|713249.3|712249.3|713802.8|711802.8|713871.1|712364.2|713249.3|711801.9|40
1636373260000|2021-11-08 12:07:40|713799.3|711799.3|713309.3|712309.3|713812.7|712309.3|713284.6|711780.6|32
1636373270000|2021-11-08 12:07:50|713795.8|711795.8|713311.1|712311.1|713795.8|712325.2|713287.2|711780.1|32
1636373280000|2021-11-08 12:08:00|713317.1|712317.1|713793.1|711793.1|713793.1|712317.1|713269.4|711777.9|35
1636373290000|2021-11-08 12:08:10|713297.7|712297.7|713266.4|712266.4|713797.5|712310.9|713266|711768.4|35
1636373300000|2021-11-08 12:08:20|713268.1|712268.1|713248.4|712248.4|713766.5|712270.8|713239.6|711737.8|34
1636373310000|2021-11-08 12:08:30|713243.8|712243.8|713270.2|712270.2|713305.8|712305.8|713242|712242|33
1636373320000|2021-11-08 12:08:40|713269.6|712269.6|713304.3|712304.3|713330.2|712330.2|713269.6|712269.6|30
1636373330000|2021-11-08 12:08:50|713824.3|711824.3|713450.7|712450.7|713870|712456.9|713304.8|711817.5|37
1636373340000|2021-11-08 12:09:00|713454.3|712454.3|713453|712453|713463.3|712463.3|713433.1|712433.1|30
1636373350000|2021-11-08 12:09:10|713456.7|712456.7|713434|712434|713949.3|712456.7|713427.5|711926.8|27
1636373360000|2021-11-08 12:09:20|713433.6|712433.6|713446.6|712446.6|713446.6|712446.6|713432.5|712432.5|25
1636373370000|2021-11-08 12:09:30|713457.6|712457.6|713538.2|712538.2|714082.8|712561.9|713447.4|712057.6|37
1636373380000|2021-11-08 12:09:40|713550|712550|713519.6|712519.6|713550|712550|713516|712516|27
1636373390000|2021-11-08 12:09:50|713521.2|712521.2|713528.5|712528.5|713530.8|712530.8|713511.1|712511.1|32
1636373400000|2021-11-08 12:10:00|713528|712528|713522.6|712522.6|713571.6|712571.6|713510|712510|39
1636373410000|2021-11-08 12:10:10|713521.6|712521.6|713512|712512|714026.2|712521.6|713507.8|712003.3|33
1636373420000|2021-11-08 12:10:20|713512.1|712512.1|713518.5|712518.5|713522.5|712522.5|713500.8|712500.8|37
1636373430000|2021-11-08 12:10:30|713517.9|712517.9|714086.1|712086.1|714089.2|712584.9|713514.7|712076.1|34
1636373440000|2021-11-08 12:10:40|713583.2|712583.2|714089.3|712089.3|714099.1|712590.4|713575.2|712079.8|29
1636373450000|2021-11-08 12:10:50|714086.7|712086.7|713582.9|712582.9|714093.9|712594.8|713574.2|712069.8|29
1636373460000|2021-11-08 12:11:00|714091.1|712091.1|714097.3|712097.3|714125.6|712620.7|713620.7|712089.5|25
1636373470000|2021-11-08 12:11:10|713593|712593|714136.7|712136.7|714153|712636.4|713587.1|712098.5|28
1636373480000|2021-11-08 12:11:20|714139|712139|714112.8|712112.8|714150|712150|714109.2|712109.2|34
1636373490000|2021-11-08 12:11:30|714108|712108|713594.1|712594.1|714114.2|712594.1|713567.2|712035.6|34
1636373500000|2021-11-08 12:11:40|713614.2|712614.2|713594.2|712594.2|714131.2|712634.7|713589.2|712107.2|37
1636373510000|2021-11-08 12:11:50|714091.9|712091.9|714253.7|712253.7|714258.8|712593.3|713577.2|712087.9|26
1636373520000|2021-11-08 12:12:00|713748.5|712748.5|714186.5|712186.5|714224.7|712771.5|713735.6|712186.5|37
1636373530000|2021-11-08 12:12:10|714181.6|712181.6|714160.6|712160.6|714191.7|712662.2|713659.9|712157.6|32
1636373540000|2021-11-08 12:12:20|714162.1|712162.1|713678.5|712678.5|714183.7|712680.7|713674.4|712159.6|27
1636373550000|2021-11-08 12:12:30|713678.2|712678.2|713681.8|712681.8|714202.5|712693.5|713676.6|712177.4|31
1636373560000|2021-11-08 12:12:40|713681.3|712681.3|714176.4|712176.4|714188.5|712692.7|713675.7|712176.4|30
1636373570000|2021-11-08 12:12:50|714176.8|712176.8|713693.1|712693.1|714202.3|712705.1|713667.5|712167.4|36
1636373580000|2021-11-08 12:13:00|713695|712695|713711.3|712711.3|714245.7|712731.9|713684.4|712220.1|30
1636373590000|2021-11-08 12:13:10|713709.2|712709.2|713708.3|712708.3|714223.1|712721.6|713698.6|712187.3|33
1636373600000|2021-11-08 12:13:20|713705.1|712705.1|713737|712737|714208.5|712737|713686.5|712208.5|29
1636373610000|2021-11-08 12:13:30|713732.3|712732.3|713724.1|712724.1|714258.5|712764|713721.7|712234.9|30
1636373620000|2021-11-08 12:13:40|713724.2|712724.2|713664.1|712664.1|714223.4|712727.4|713664.1|712162.5|33
1636373630000|2021-11-08 12:13:50|713666.2|712666.2|714181.6|712181.6|714190.2|712678.9|713663.2|712151|33
1636373640000|2021-11-08 12:14:00|713674.4|712674.4|713687.9|712687.9|713710.1|712710.1|713674.4|712674.4|34
1636373650000|2021-11-08 12:14:10|713689.5|712689.5|713653.2|712653.2|713704.1|712704.1|713652.8|712652.8|27
1636373660000|2021-11-08 12:14:20|713646.5|712646.5|713695.3|712695.3|713704|712704|713642.6|712642.6|31
1636373670000|2021-11-08 12:14:30|713699.5|712699.5|713693.1|712693.1|713719.3|712719.3|713688.1|712688.1|23
1636373680000|2021-11-08 12:14:40|713692.4|712692.4|713685.4|712685.4|713696.3|712696.3|713685.4|712685.4|27
1636373690000|2021-11-08 12:14:50|713686.1|712686.1|713642.9|712642.9|714154.1|712690.3|713634.3|712140|28
1636373700000|2021-11-08 12:15:00|713642.5|712642.5|713631.6|712631.6|713646.1|712646.1|713630.1|712630.1|30
1636373710000|2021-11-08 12:15:10|713634.1|712634.1|713624.9|712624.9|713636.1|712636.1|713624.9|712624.9|21
1636373720000|2021-11-08 12:15:20|713627|712627|713676.5|712676.5|714159.8|712676.5|713622.7|712157.1|30
1636373730000|2021-11-08 12:15:30|713675.8|712675.8|713752.8|712752.8|714270.7|712770.4|713671.7|712171.9|36
1636373740000|2021-11-08 12:15:40|713746.8|712746.8|713699.4|712699.4|713756.8|712756.8|713698.3|712698.3|33
1636373750000|2021-11-08 12:15:50|713709|712709|713715.4|712715.4|713727.9|712727.9|713705|712705|33
1636373760000|2021-11-08 12:16:00|713716.6|712716.6|713701.1|712701.1|714195.2|712716.6|713693|712195.2|36
1636373770000|2021-11-08 12:16:10|713699.2|712699.2|714468.3|712468.3|714517.2|713020.2|713699.1|712446.2|34
1636373780000|2021-11-08 12:16:20|714473.6|712473.6|714417.4|712417.4|714473.6|712970.3|713906.4|712383.7|38
1636373790000|2021-11-08 12:16:30|714415.9|712415.9|714373.5|712373.5|714415.9|712415.9|714367.2|712367.2|36
1636373800000|2021-11-08 12:16:40|714377.5|712377.5|714443.8|712443.8|714471.4|712957.8|713929.3|712375.8|36
1636373810000|2021-11-08 12:16:50|714443.4|712443.4|714455.3|712455.3|714460.5|712960.6|713938.6|712430.4|35
1636373820000|2021-11-08 12:17:00|714446.8|712446.8|714490.3|712490.3|714506.7|712988.7|713936.5|712446.8|36
1636373830000|2021-11-08 12:17:10|714495.2|712495.2|714589.6|712589.6|714606.2|713077|714023.9|712494.7|38
1636373840000|2021-11-08 12:17:20|714589.3|712589.3|714476.4|712476.4|714598.3|713059.3|714055.6|712476.4|37
1636373850000|2021-11-08 12:17:30|714469.8|712469.8|713961.4|712961.4|714472.9|712998.1|713958|712459.9|27
1636373860000|2021-11-08 12:17:40|713969.4|712969.4|713915.5|712915.5|714467|712974.9|713913.3|712423.2|32
1636373870000|2021-11-08 12:17:50|713914|712914|713905.4|712905.4|714422.6|712914.9|713888.6|712414.5|28
1636373880000|2021-11-08 12:18:00|713910.6|712910.6|713898.8|712898.8|713924.1|712924.1|713898.8|712898.8|24
1636373890000|2021-11-08 12:18:10|713906.4|712906.4|713979.8|712979.8|714483.9|712990|713898.8|712479|35
1636373900000|2021-11-08 12:18:20|713983.2|712983.2|714011.6|713011.6|714508.4|713028.7|713983.2|712495.7|29
1636373910000|2021-11-08 12:18:30|714010.6|713010.6|714059.1|713059.1|714549.1|713072.1|714010.6|712540.3|35
1636373920000|2021-11-08 12:18:40|714056.7|713056.7|714032.5|713032.5|714541.5|713065.5|714032.5|712538.5|26
1636373930000|2021-11-08 12:18:50|714022.5|713022.5|714531.7|712531.7|714534.2|713044.8|714016.8|712526.7|30
1636373940000|2021-11-08 12:19:00|714532.8|712532.8|714015.6|713015.6|714532.8|713022.8|714015|712518.8|27
1636373950000|2021-11-08 12:19:10|714019.7|713019.7|714483.2|712483.2|714483.3|713020.7|713958.9|712465.7|24
1636373960000|2021-11-08 12:19:20|714473.3|712473.3|714006|713006|714510.9|713008.2|713967.9|712462.9|29
1636373970000|2021-11-08 12:19:30|714002.9|713002.9|714621.9|712621.9|714640.2|713180.2|714002.9|712612.3|29
1636373980000|2021-11-08 12:19:40|714634|712634|714642|712642|714642|713134.5|714131.9|712623.2|31
1636373990000|2021-11-08 12:19:50|714632.6|712632.6|714704.7|712704.7|714708.9|713200.5|714147.1|712623.3|36
1636374000000|2021-11-08 12:20:00|714192.4|713192.4|714726.1|712726.1|714749.4|713261.1|714191.9|712718.4|31
1636374010000|2021-11-08 12:20:10|714730.2|712730.2|714216|713216|714739|713223.9|714214.6|712727.2|23
1636374020000|2021-11-08 12:20:20|714727.4|712727.4|714128.9|713128.9|714727.5|713228.7|714117.8|712632|32
1636374030000|2021-11-08 12:20:30|714647.5|712647.5|714638.1|712638.1|714647.5|713131.7|714117.8|712627.6|28
1636374040000|2021-11-08 12:20:40|714631.6|712631.6|714621.6|712621.6|714633.4|713127|714111.7|712616.3|25
1636374050000|2021-11-08 12:20:50|714620.5|712620.5|714618.1|712618.1|714622.1|712622.1|714613.5|712613.5|24
1636374060000|2021-11-08 12:21:00|714615.7|712615.7|714616.7|712616.7|714623.9|713126.5|714103.9|712614.1|30
1636374070000|2021-11-08 12:21:10|714617|712617|714626.3|712626.3|714630|712630|714616|712616|28
1636374080000|2021-11-08 12:21:20|714624.4|712624.4|714104.6|713104.6|714624.4|713107.2|714100.4|712605.9|30
1636374090000|2021-11-08 12:21:30|714106.8|713106.8|714114.3|713114.3|714121.2|713121.2|714104.3|713104.3|23
1636374100000|2021-11-08 12:21:40|714108.2|713108.2|714105.6|713105.6|714111.7|713111.7|714102|713102|24
1636374110000|2021-11-08 12:21:50|714105|713105|714104.5|713104.5|714109.1|713109.1|714103.2|713103.2|23
1636374120000|2021-11-08 12:22:00|714104|713104|714104.6|713104.6|714111.7|713111.7|714101|713101|23
1636374130000|2021-11-08 12:22:10|714108|713108|714115|713115|714119.3|713119.3|714101.7|713101.7|17
1636374140000|2021-11-08 12:22:20|714117.4|713117.4|714123.6|713123.6|714123.6|713123.6|714107.8|713107.8|22
1636374150000|2021-11-08 12:22:30|714123.5|713123.5|714119.2|713119.2|714124.9|713124.9|714116|713116|26
1636374160000|2021-11-08 12:22:40|714119.4|713119.4|714114|713114|714626.8|713124.5|714114|712626.3|21
1636374170000|2021-11-08 12:22:50|714113.1|713113.1|714102.2|713102.2|714120.1|713120.1|714102.2|713102.2|17
1636374180000|2021-11-08 12:23:00|714107.2|713107.2|714103.7|713103.7|714606.8|713111.9|714087.9|712605.6|18
1636374190000|2021-11-08 12:23:10|714096.4|713096.4|714188.3|713188.3|714690.6|713208.3|714096|712679.7|31
1636374200000|2021-11-08 12:23:20|714187.9|713187.9|714193.9|713193.9|714695.3|713200.2|714177.9|712693.4|28
1636374210000|2021-11-08 12:23:30|714193.6|713193.6|714185.6|713185.6|714203.4|713203.4|714177.5|713177.5|35
1636374220000|2021-11-08 12:23:40|714189.9|713189.9|714678.5|712678.5|714681|713205.7|714175.4|712677.5|32
1636374230000|2021-11-08 12:23:50|714671.9|712671.9|714128.6|713128.6|714674|713136.5|714125.6|712639.1|31
1636374240000|2021-11-08 12:24:00|714131.1|713131.1|714121|713121|714630.3|713131.1|714093.9|712615.3|32
1636374250000|2021-11-08 12:24:10|714121.2|713121.2|714103.6|713103.6|714121.2|713121.2|714098.6|713098.6|30
1636374260000|2021-11-08 12:24:20|714103.8|713103.8|714109.4|713109.4|714626.5|713114.7|714098.5|712626.5|29
1636374270000|2021-11-08 12:24:30|714114.9|713114.9|714117|713117|714120.3|713120.3|714112.9|713112.9|25
1636374280000|2021-11-08 12:24:40|714115.7|713115.7|714615.4|712615.4|714619.9|713130.1|714111.6|712614|24
1636374290000|2021-11-08 12:24:50|714614.9|712614.9|714113.3|713113.3|714622.4|713113.3|714091.9|712612|30
1636374300000|2021-11-08 12:25:00|714097.1|713097.1|714083.6|713083.6|714612.4|713111.6|714077.9|712612.4|23
1636374310000|2021-11-08 12:25:10|714086.5|713086.5|714172.1|713172.1|714679.8|713177.5|714083.8|712679.8|20
1636374320000|2021-11-08 12:25:20|714175.3|713175.3|714207.3|713207.3|714207.3|713207.3|714171.6|713171.6|34
1636374330000|2021-11-08 12:25:30|714208.6|713208.6|714898.1|712898.1|714915|713405.4|714206.4|712848.8|33
1636374340000|2021-11-08 12:25:40|714393.8|713393.8|714453.9|713453.9|714950.3|713457.6|714363.8|712898.1|38
1636374350000|2021-11-08 12:25:50|714447.5|713447.5|715295.1|713295.1|715314.3|713475.3|714447.5|712962.5|37
1636374360000|2021-11-08 12:26:00|715300.8|713300.8|715748.9|713748.9|715756.9|713756.9|715295.1|713295.1|40
1636374370000|2021-11-08 12:26:10|715739.7|713739.7|715506.9|713506.9|715739.7|713739.7|715488.3|713488.3|40
1636374380000|2021-11-08 12:26:20|715502.8|713502.8|715543.6|713543.6|715583.2|713583.2|715445.6|713445.6|40
1636374390000|2021-11-08 12:26:30|715521.1|713521.1|715388.3|713388.3|715569|713569|715388.3|713388.3|40
1636374400000|2021-11-08 12:26:40|715385.9|713385.9|715465.2|713465.2|715465.6|713465.6|715376.1|713376.1|38
1636374410000|2021-11-08 12:26:50|715467.6|713467.6|715270.6|713270.6|715468.7|713468.7|715270.6|713270.6|40
1636374420000|2021-11-08 12:27:00|715261.7|713261.7|715210.1|713210.1|715269.8|713269.8|715190.3|713190.3|40
1636374430000|2021-11-08 12:27:10|715238.8|713238.8|715107.8|713107.8|715240|713240|715098.8|713098.8|40
1636374440000|2021-11-08 12:27:20|715112|713112|715134.7|713134.7|715144.2|713144.2|715106.4|713106.4|40
1636374450000|2021-11-08 12:27:30|715139.1|713139.1|714935.4|712935.4|715139.1|713139.1|714920.8|712920.8|39
1636374460000|2021-11-08 12:27:40|714979.7|712979.7|714949.5|712949.5|715023.6|713023.6|714879.4|712879.4|40
1636374470000|2021-11-08 12:27:50|714949.7|712949.7|714965.1|712965.1|714965.1|712965.1|714936|712936|35
1636374480000|2021-11-08 12:28:00|714961.5|712961.5|715034.7|713034.7|715036.5|713036.5|714934.3|712934.3|37
1636374490000|2021-11-08 12:28:10|715033.1|713033.1|715025.2|713025.2|715073|713073|715012.8|713012.8|36
1636374500000|2021-11-08 12:28:20|715028.5|713028.5|715019.9|713019.9|715063.9|713063.9|714986.7|712986.7|39
1636374510000|2021-11-08 12:28:30|715012.1|713012.1|714999.2|712999.2|715013.9|713013.9|714995.2|712995.2|35
1636374520000|2021-11-08 12:28:40|714995.7|712995.7|715066.2|713066.2|715069.8|713069.8|714995.7|712995.7|30
1636374530000|2021-11-08 12:28:50|715066.8|713066.8|714953.1|712953.1|715078.8|713078.8|714952.3|712952.3|37
1636374540000|2021-11-08 12:29:00|714954.9|712954.9|714953.2|712953.2|714984.1|712984.1|714934.7|712934.7|40
1636374550000|2021-11-08 12:29:10|714905.7|712905.7|714877.3|712877.3|714925.2|712925.2|714877.3|712877.3|38
1636374560000|2021-11-08 12:29:20|714886.4|712886.4|714771.7|712771.7|714886.4|713360.7|714322|712770.3|39
1636374570000|2021-11-08 12:29:30|714773|712773|714794.9|712794.9|714807.6|712807.6|714754.9|712754.9|35
1636374580000|2021-11-08 12:29:40|714795.4|712795.4|714256.6|713256.6|714824.2|713290|714220.2|712715.8|37
1636374590000|2021-11-08 12:29:50|714242.5|713242.5|714297.3|713297.3|714297.3|713297.3|714242.5|713242.5|29
1636374600000|2021-11-08 12:30:00|714295.8|713295.8|714247.4|713247.4|714795|713328|714246|712754.3|37
1636374610000|2021-11-08 12:30:10|714246.6|713246.6|714271.9|713271.9|714274.2|713274.2|714245.2|713245.2|28
1636374620000|2021-11-08 12:30:20|714271.3|713271.3|714246.6|713246.6|714751|713271.3|714245.3|712744|32
1636374630000|2021-11-08 12:30:30|714245.2|713245.2|714263.8|713263.8|714777.8|713263.8|714232.2|712777.8|33
1636374640000|2021-11-08 12:30:40|714279.9|713279.9|714262.4|713262.4|714759.8|713279.9|714253.6|712753.1|36
1636374650000|2021-11-08 12:30:50|714259.5|713259.5|714651.8|712651.8|714668.6|713259.5|714134.8|712651.8|36
1636374660000|2021-11-08 12:31:00|714152.1|713152.1|714271.3|713271.3|714778.2|713279.4|714147.5|712651.6|40
1636374670000|2021-11-08 12:31:10|714275.3|713275.3|714779.1|712779.1|714805.8|713301.3|714267.4|712779.1|37
1636374680000|2021-11-08 12:31:20|714781.3|712781.3|714791.9|712791.9|714799.2|713312.9|714276.4|712774|36
1636374690000|2021-11-08 12:31:30|714772.1|712772.1|714295.1|713295.1|714772.1|713299.3|714269|712770.5|34
1636374700000|2021-11-08 12:31:40|714297|713297|714270.1|713270.1|714771.4|713297|714267.6|712771.4|37
1636374710000|2021-11-08 12:31:50|714269.7|713269.7|714741.1|712741.1|714746.3|713269.7|714243.8|712739.8|34
1636374720000|2021-11-08 12:32:00|714743.9|712743.9|714692.7|712692.7|714763.9|713292.3|714167.4|712689.8|37
1636374730000|2021-11-08 12:32:10|714694.7|712694.7|714155.8|713155.8|714694.7|713201.4|714149.8|712666.5|39
1636374740000|2021-11-08 12:32:20|714149.5|713149.5|714113.4|713113.4|714149.5|713149.5|714109.7|713109.7|33
1636374750000|2021-11-08 12:32:30|714112.3|713112.3|714062.8|713062.8|714567.3|713112.3|714054.6|712567.3|36
1636374760000|2021-11-08 12:32:40|714064.1|713064.1|714186.3|713186.3|714686.2|713193.4|714049.2|712682.2|36
1636374770000|2021-11-08 12:32:50|714195|713195|714680|712680|714702.2|713204.2|714104.4|712617.6|40
1636374780000|2021-11-08 12:33:00|714177.9|713177.9|714151.2|713151.2|714707|713191.2|714139.3|712657.4|40
1636374790000|2021-11-08 12:33:10|714154.2|713154.2|714149.3|713149.3|714662.3|713177.5|714144.5|712655|35
1636374800000|2021-11-08 12:33:20|714140.7|713140.7|714091.9|713091.9|714613.6|713143.6|714085.4|712594.5|39
1636374810000|2021-11-08 12:33:30|714087.2|713087.2|714082.1|713082.1|714100.6|713100.6|714076.9|713076.9|34
1636374820000|2021-11-08 12:33:40|714076.4|713076.4|714621|712621|714624.9|713107.2|714058.6|712619.3|32
1636374830000|2021-11-08 12:33:50|714119.7|713119.7|714622.7|712622.7|714659.6|713161.6|714119.7|712618.3|38
1636374840000|2021-11-08 12:34:00|714625.6|712625.6|714694|712694|714694|712694|714625.6|712625.6|37
1636374850000|2021-11-08 12:34:10|714700.5|712700.5|714766.2|712766.2|714768.3|713265|714208.9|712685|38
1636374860000|2021-11-08 12:34:20|714765.7|712765.7|714274.2|713274.2|714796.8|713300.2|714262.6|712765.7|36
1636374870000|2021-11-08 12:34:30|714279.9|713279.9|714793.8|712793.8|714811.6|713317.8|714271.4|712792.1|37
1636374880000|2021-11-08 12:34:40|714799.6|712799.6|714756.4|712756.4|714812.9|713296.3|714256.5|712756.4|35
1636374890000|2021-11-08 12:34:50|714752.5|712752.5|714197.4|713197.4|714752.5|713258.9|714197.4|712696.3|31
1636374900000|2021-11-08 12:35:00|714203.7|713203.7|714198.2|713198.2|714720.4|713226.8|714196.1|712691.3|40
1636374910000|2021-11-08 12:35:10|714198.7|713198.7|714276.2|713276.2|714699.1|713277.9|714189.6|712670.1|37
1636374920000|2021-11-08 12:35:20|714270.6|713270.6|714254.4|713254.4|714275.9|713275.9|714254.4|713254.4|36
1636374930000|2021-11-08 12:35:30|714253.2|713253.2|714243.4|713243.4|714751.9|713253.2|714239.4|712743|37
1636374940000|2021-11-08 12:35:40|714247.3|713247.3|714684.4|712684.4|714742.3|713265|714183.7|712679.3|38
1636374950000|2021-11-08 12:35:50|714681.8|712681.8|714147.3|713147.3|714681.8|713164.4|714135.3|712633.1|38
1636374960000|2021-11-08 12:36:00|714149.6|713149.6|714146.1|713146.1|714652.1|713156.9|714138|712625.8|37
1636374970000|2021-11-08 12:36:10|714146.9|713146.9|714750.3|712750.3|714760.1|713246.3|714146.9|712648.8|37
1636374980000|2021-11-08 12:36:20|714750.8|712750.8|714785.3|712785.3|714804.6|713300.6|714269.2|712749.5|35
1636374990000|2021-11-08 12:36:30|714784.2|712784.2|714824.1|712824.1|714827.9|712827.9|714773|712773|35
1636375000000|2021-11-08 12:36:40|714826.7|712826.7|714810.4|712810.4|714842.1|713348.8|714326.6|712806.4|34
1636375010000|2021-11-08 12:36:50|714812.4|712812.4|714802.7|712802.7|714822.8|713318.4|714306.4|712802.7|32
1636375020000|2021-11-08 12:37:00|714806.6|712806.6|714810|712810|714823.5|713286.6|714277.4|712766.2|37
1636375030000|2021-11-08 12:37:10|714815.7|712815.7|714339.4|713339.4|714830.8|713339.4|714339.4|712787.5|34
1636375040000|2021-11-08 12:37:20|714346.9|713346.9|714759.6|712759.6|714782.2|713346.9|714324.2|712750.3|37
1636375050000|2021-11-08 12:37:30|714248.1|713248.1|714762.1|712762.1|714781.6|713248.1|714248.1|712753.7|38
1636375060000|2021-11-08 12:37:40|714758.4|712758.4|714251.8|713251.8|714769.4|713262|714250.6|712750.4|34
1636375070000|2021-11-08 12:37:50|714251.6|713251.6|714247.3|713247.3|714255.6|713255.6|714240.8|713240.8|40
1636375080000|2021-11-08 12:38:00|714247.8|713247.8|714297|713297|714773|713313.6|714247.8|712768.2|34
1636375090000|2021-11-08 12:38:10|714291.5|713291.5|714265.2|713265.2|714308.6|713308.6|714265.2|713265.2|35
1636375100000|2021-11-08 12:38:20|714266|713266|714236|713236|714741|713266|714232.8|712732.9|35
1636375110000|2021-11-08 12:38:30|714229.3|713229.3|714208.2|713208.2|714229.3|713229.3|714208.1|713208.1|30
1636375120000|2021-11-08 12:38:40|714208.6|713208.6|714211.8|713211.8|714214.8|713214.8|714207|713207|23
1636375130000|2021-11-08 12:38:50|714219.7|713219.7|714217.4|713217.4|714224.5|713224.5|714207.7|713207.7|29
1636375140000|2021-11-08 12:39:00|714217.6|713217.6|714278.1|713278.1|714780.1|713288.8|714217.6|712743.1|38
1636375150000|2021-11-08 12:39:10|714285|713285|714304.2|713304.2|714304.2|713304.2|714274.8|713274.8|32
1636375160000|2021-11-08 12:39:20|714296.9|713296.9|714268.4|713268.4|714769.4|713297.6|714254.2|712769.4|30
1636375170000|2021-11-08 12:39:30|714270.4|713270.4|714270.3|713270.3|714273.7|713273.7|714263.2|713263.2|21
1636375180000|2021-11-08 12:39:40|714271.7|713271.7|714298.2|713298.2|714798.4|713302.5|714268.5|712793.4|30
1636375190000|2021-11-08 12:39:50|714289.2|713289.2|714770.9|712770.9|714798.7|713306.4|714282.4|712768|34
1636375200000|2021-11-08 12:40:00|714276|713276|714216.7|713216.7|714276|713276|714186.6|713186.6|37
1636375210000|2021-11-08 12:40:10|714241.8|713241.8|714239|713239|714732.1|713241.8|714202.3|712721.2|27
1636375220000|2021-11-08 12:40:20|714239.2|713239.2|714225.3|713225.3|714239.2|713239.2|714215.8|713215.8|29
1636375230000|2021-11-08 12:40:30|714224.6|713224.6|714196.9|713196.9|714716.2|713227.2|714196.9|712713.9|34
1636375240000|2021-11-08 12:40:40|714192|713192|714107.4|713107.4|714207.5|713207.5|714100|713100|36
1636375250000|2021-11-08 12:40:50|714106.7|713106.7|714052.5|713052.5|714106.7|713106.7|714027.3|713027.3|38
1636375260000|2021-11-08 12:41:00|714530.3|712530.3|714550.6|712550.6|714552.5|713062.1|714043.1|712530.3|38
1636375270000|2021-11-08 12:41:10|714551.9|712551.9|714056|713056|714558.3|713062.5|714037.1|712545.1|36
1636375280000|2021-11-08 12:41:20|714056.7|713056.7|714102.7|713102.7|714106.3|713106.3|714055.7|713055.7|36
1636375290000|2021-11-08 12:41:30|714103|713103|714085.4|713085.4|714103.8|713103.8|714083.3|713083.3|24
1636375300000|2021-11-08 12:41:40|714085.6|713085.6|714058.5|713058.5|714570.9|713085.6|714051.5|712545|36
1636375310000|2021-11-08 12:41:50|714546.6|712546.6|714566.2|712566.2|714569.6|713068|714058.9|712546.6|33
1636375320000|2021-11-08 12:42:00|714562.6|712562.6|713992.2|712992.2|714567.2|713056.7|713980.8|712472.3|37
1636375330000|2021-11-08 12:42:10|713990.8|712990.8|713998|712998|714010.3|713010.3|713977.1|712977.1|33
1636375340000|2021-11-08 12:42:20|713997.6|712997.6|713981.6|712981.6|714493.5|713004.1|713980.7|712485.5|31
1636375350000|2021-11-08 12:42:30|713980.4|712980.4|714446.4|712446.4|714480.3|712980.4|713937.1|712437|35
1636375360000|2021-11-08 12:42:40|714433.6|712433.6|713923.8|712923.8|714437|712957.6|713923.8|712432.4|37
1636375370000|2021-11-08 12:42:50|713920.9|712920.9|713911|712911|714405.9|712921.5|713893.1|712393.7|30
1636375380000|2021-11-08 12:43:00|713905.1|712905.1|713898.8|712898.8|714418.7|712908.5|713866.5|712381|37
1636375390000|2021-11-08 12:43:10|713904.4|712904.4|714435|712435|714488.5|712965.7|713904.4|712415.3|36
1636375400000|2021-11-08 12:43:20|714445|712445|714005.7|713005.7|714502.7|713005.7|713934.7|712434.3|28
1636375410000|2021-11-08 12:43:30|714003|713003|714027|713027|714541|713027.6|714003|712504.8|31
1636375420000|2021-11-08 12:43:40|714028.1|713028.1|714553|712553|714566.5|713054.4|714028.1|712534.4|30
1636375430000|2021-11-08 12:43:50|714553.3|712553.3|714483.7|712483.7|714554.1|713048.6|713967.4|712474.6|35
1636375440000|2021-11-08 12:44:00|714472.9|712472.9|714109.9|713109.9|714580.1|713113.1|713938.9|712437.5|38
1636375450000|2021-11-08 12:44:10|714109.3|713109.3|714222.5|713222.5|714665.4|713234.3|714103.3|712598.4|37
1636375460000|2021-11-08 12:44:20|714228.2|713228.2|714659|712659|714725.2|713228.2|714168.6|712659|36
1636375470000|2021-11-08 12:44:30|714650.3|712650.3|714625.6|712625.6|714652.9|713158.4|714100.8|712595.4|35
1636375480000|2021-11-08 12:44:40|714631.8|712631.8|714064.7|713064.7|714631.9|713124.1|714058.8|712552.7|28
1636375490000|2021-11-08 12:44:50|714061.9|713061.9|714113.6|713113.6|714618.2|713113.6|714038.3|712550.1|33
1636375500000|2021-11-08 12:45:00|714125.6|713125.6|714713.6|712713.6|714731.1|713237|714116.7|712658.7|37
1636375510000|2021-11-08 12:45:10|714713.5|712713.5|714708.6|712708.6|714718.8|713225.6|714215.5|712708.6|26
1636375520000|2021-11-08 12:45:20|714709.1|712709.1|714648|712648|714709.7|713173.5|714152.3|712645.9|31
1636375530000|2021-11-08 12:45:30|714648.6|712648.6|714118|713118|714651.2|713129.6|714086.5|712586.3|33
1636375540000|2021-11-08 12:45:40|714115.9|713115.9|714098.3|713098.3|714130.7|713130.7|714094.2|713094.2|26
1636375550000|2021-11-08 12:45:50|714101.2|713101.2|714083.9|713083.9|714598.5|713114.5|714059.8|712576.4|25
1636375560000|2021-11-08 12:46:00|714586.4|712586.4|714167.6|713167.6|714677.4|713190.8|714069.9|712583.5|39
1636375570000|2021-11-08 12:46:10|714169.3|713169.3|714140.1|713140.1|714639.1|713192.7|714120.7|712639.1|30
1636375580000|2021-11-08 12:46:20|714141.9|713141.9|714147.5|713147.5|714148.9|713148.9|714125.6|713125.6|33
1636375590000|2021-11-08 12:46:30|714159|713159|714658|712658|714681.8|713175.7|714130.4|712639.9|30
1636375600000|2021-11-08 12:46:40|714652.1|712652.1|714547|712547|714702.8|713181.1|714047|712545.2|34
1636375610000|2021-11-08 12:46:50|714546.8|712546.8|714040.9|713040.9|714551.9|713046|714034.6|712544.1|24
1636375620000|2021-11-08 12:47:00|714037.9|713037.9|714047.6|713047.6|714053.2|713053.2|714037.1|713037.1|19
1636375630000|2021-11-08 12:47:10|714049|713049|714066.1|713066.1|714587.9|713067.5|714049|712570.5|22
1636375640000|2021-11-08 12:47:20|714064|713064|714057.3|713057.3|714068.7|713068.7|714052.7|713052.7|24
1636375650000|2021-11-08 12:47:30|714057.8|713057.8|714050.1|713050.1|714059.1|713059.1|714048.1|713048.1|11
1636375660000|2021-11-08 12:47:40|714053.1|713053.1|714064|713064|714068.5|713068.5|714051.8|713051.8|25
1636375670000|2021-11-08 12:47:50|714057.5|713057.5|714056.5|713056.5|714073.9|713073.9|714050.3|713050.3|19
1636375680000|2021-11-08 12:48:00|714066.6|713066.6|714324.2|713324.2|714822.5|713332.4|714063.2|712793.2|36
1636375690000|2021-11-08 12:48:10|714823.4|712823.4|714930.9|712930.9|714940.5|713393.9|714315.6|712820.6|29
1636375700000|2021-11-08 12:48:20|714929.9|712929.9|714402.5|713402.5|714931.3|713402.5|714386.9|712911.4|33
1636375710000|2021-11-08 12:48:30|714407|713407|714404.7|713404.7|714913.7|713407|714335.4|712873.6|32
1636375720000|2021-11-08 12:48:40|714418.9|713418.9|714863.3|712863.3|714925|713432.8|714356.5|712863.3|37
1636375730000|2021-11-08 12:48:50|714866.2|712866.2|714329.2|713329.2|714885.9|713379.6|714329.2|712841.4|31
1636375740000|2021-11-08 12:49:00|714334.6|713334.6|714835.1|712835.1|714844.9|713344.8|714326|712824.9|36
1636375750000|2021-11-08 12:49:10|714836.3|712836.3|714324.6|713324.6|714853.4|713348.6|714323.5|712836.3|33
1636375760000|2021-11-08 12:49:20|714323|713323|714327.6|713327.6|714846.9|713348.4|714278.9|712806.6|38
1636375770000|2021-11-08 12:49:30|714329.4|713329.4|714326.2|713326.2|714339.9|713339.9|714323.2|713323.2|33
1636375780000|2021-11-08 12:49:40|714322|713322|714844.9|712844.9|714857.1|713349.7|714322|712844.5|29
1636375790000|2021-11-08 12:49:50|714847.1|712847.1|714332.7|713332.7|714852.9|713354.4|714311.7|712831.1|31
1636375800000|2021-11-08 12:50:00|714826.2|712826.2|714365.1|713365.1|714860.6|713365.1|714321.2|712825.9|38
1636375810000|2021-11-08 12:50:10|714361.9|713361.9|714322.3|713322.3|714853.6|713363.1|714322.3|712852.4|37
1636375820000|2021-11-08 12:50:20|714323.3|713323.3|714244|713244|714776.2|713327.5|714242.9|712742|39
1636375830000|2021-11-08 12:50:30|714244.8|713244.8|714795.3|712795.3|714795.3|713292.7|714244.8|712761.3|34
1636375840000|2021-11-08 12:50:40|714289.4|713289.4|714239.9|713239.9|714779.2|713296.3|714239.9|712746.9|39
1636375850000|2021-11-08 12:50:50|714242.6|713242.6|714267.4|713267.4|714784.4|713281.6|714242.6|712758.5|30
1636375860000|2021-11-08 12:51:00|714265.4|713265.4|714297.3|713297.3|714763.9|713299.3|714246.7|712738.9|37
1636375870000|2021-11-08 12:51:10|714287|713287|714278.7|713278.7|714296.6|713296.6|714262.2|713262.2|34
1636375880000|2021-11-08 12:51:20|714264.6|713264.6|714153.2|713153.2|714664.4|713272.2|714115.9|712664.4|36
1636375890000|2021-11-08 12:51:30|714154.2|713154.2|714070|713070|714635.9|713155.2|714068.4|712571|37
1636375900000|2021-11-08 12:51:40|714070.1|713070.1|714076.6|713076.6|714076.8|713076.8|714066.4|713066.4|27
1636375910000|2021-11-08 12:51:50|714081.8|713081.8|714080.1|713080.1|714084.6|713084.6|714078.8|713078.8|32
1636375920000|2021-11-08 12:52:00|714081.5|713081.5|714061.6|713061.6|714096.3|713096.3|714059.5|713059.5|27
1636375930000|2021-11-08 12:52:10|714057.8|713057.8|714045.3|713045.3|714057.8|713057.8|714016.1|713016.1|31
1636375940000|2021-11-08 12:52:20|714046.4|713046.4|713918.8|712918.8|714519|713048.6|713916.5|712497.6|37
1636375950000|2021-11-08 12:52:30|713918.7|712918.7|713927.1|712927.1|714433.8|712947.2|713918.6|712432|24
1636375960000|2021-11-08 12:52:40|713918|712918|714613.9|712613.9|714667.9|713118.9|713918|712515.8|34
1636375970000|2021-11-08 12:52:50|714584.6|712584.6|714541.3|712541.3|714619.7|713089.7|714081|712533.4|38
1636375980000|2021-11-08 12:53:00|714540.2|712540.2|714558.2|712558.2|714582.1|712582.1|714540.2|712540.2|36
1636375990000|2021-11-08 12:53:10|714569.2|712569.2|714546.2|712546.2|714574.3|713052.2|714048.6|712540.2|33
1636376000000|2021-11-08 12:53:20|714545|712545|714102.9|713102.9|714605.1|713103.5|714060.3|712544.8|36
1636376010000|2021-11-08 12:53:30|714103.8|713103.8|714111.4|713111.4|714622.2|713142.7|714099|712612.2|30
1636376020000|2021-11-08 12:53:40|714604.1|712604.1|714093.2|713093.2|714611.9|713110.2|714093.2|712597.3|37
1636376030000|2021-11-08 12:53:50|714097.3|713097.3|714580|712580|714580|713097.3|714053.6|712556.1|33
1636376040000|2021-11-08 12:54:00|714572.1|712572.1|714113.5|713113.5|714639.2|713137.8|714069.2|712570.4|39
1636376050000|2021-11-08 12:54:10|714113.2|713113.2|714570.6|712570.6|714655.9|713163.7|714076.9|712570.6|36
1636376060000|2021-11-08 12:54:20|714067|713067|714144.6|713144.6|714641.7|713147.8|714062.2|712561.4|40
1636376070000|2021-11-08 12:54:30|714148.1|713148.1|714063.1|713063.1|714647.9|713158.3|714056|712562.9|39
1636376080000|2021-11-08 12:54:40|714063.9|713063.9|714553.9|712553.9|714558.8|713063.9|714055|712551.8|30
1636376090000|2021-11-08 12:54:50|714553.4|712553.4|714558|712558|714560.8|712560.8|714552.7|712552.7|28
1636376100000|2021-11-08 12:55:00|714558.1|712558.1|714161.2|713161.2|714763.1|713267.8|714153.9|712556.2|38
1636376110000|2021-11-08 12:55:10|714654.6|712654.6|714653.5|712653.5|714662.7|712662.7|714649.3|712649.3|34
1636376120000|2021-11-08 12:55:20|714656.9|712656.9|714155.4|713155.4|714678.6|713162|714155.4|712642.6|32
1636376130000|2021-11-08 12:55:30|714647.9|712647.9|714640.8|712640.8|714664.1|713145.8|714143.9|712640.8|30
1636376140000|2021-11-08 12:55:40|714645.9|712645.9|714044.4|713044.4|714646|713062.8|714041.7|712540.8|33
1636376150000|2021-11-08 12:55:50|714044.5|713044.5|714031.6|713031.6|714046.9|713046.9|714030.7|713030.7|29
1636376160000|2021-11-08 12:56:00|714027.4|713027.4|714085.3|713085.3|714547.4|713085.3|714027.4|712520.7|32
1636376170000|2021-11-08 12:56:10|714601.4|712601.4|714608.9|712608.9|714636.3|713146.3|714082.3|712601.4|32
1636376180000|2021-11-08 12:56:20|714609.8|712609.8|714130.6|713130.6|714630.2|713134.6|714121.7|712608.9|33
1636376190000|2021-11-08 12:56:30|714129.4|713129.4|714127.7|713127.7|714133.4|713133.4|714122.1|713122.1|30
1636376200000|2021-11-08 12:56:40|714128.7|713128.7|714669.8|712669.8|714669.8|713166.6|714116.3|712651.8|35
1636376210000|2021-11-08 12:56:50|714668.3|712668.3|714142.4|713142.4|714668.3|713178.9|714107.5|712668.3|33
1636376220000|2021-11-08 12:57:00|714141.5|713141.5|714143.9|713143.9|714153|713153|714133.3|713133.3|33
1636376230000|2021-11-08 12:57:10|714147.3|713147.3|714117.6|713117.6|714615.9|713152.4|714112.7|712609.3|32
1636376240000|2021-11-08 12:57:20|714099.5|713099.5|714607.8|712607.8|714607.8|713126.6|714095.2|712607.8|33
1636376250000|2021-11-08 12:57:30|714610|712610|714122|713122|714654.9|713166.9|714103.7|712610|37
1636376260000|2021-11-08 12:57:40|714123.9|713123.9|714118.6|713118.6|714124.5|713124.5|714116.7|713116.7|26
1636376270000|2021-11-08 12:57:50|714119.1|713119.1|714105.2|713105.2|714641.7|713158.4|714081|712641.7|30
1636376280000|2021-11-08 12:58:00|714108.8|713108.8|714847.9|712847.9|714854.9|713337.3|714099.7|712817.2|39
1636376290000|2021-11-08 12:58:10|714848.9|712848.9|714243.8|713243.8|714848.9|713313.4|714233.2|712724.4|36
1636376300000|2021-11-08 12:58:20|714239.6|713239.6|714241.8|713241.8|714250.4|713250.4|714239.1|713239.1|29
1636376310000|2021-11-08 12:58:30|714241.7|713241.7|714227.4|713227.4|714241.7|713241.7|714214.8|713214.8|26
1636376320000|2021-11-08 12:58:40|714227|713227|714196.8|713196.8|714718|713227|714196.8|712718|23
1636376330000|2021-11-08 12:58:50|714197|713197|714200.9|713200.9|714685.6|713203.5|714194.4|712685.6|18
1636376340000|2021-11-08 12:59:00|714198.8|713198.8|714223.5|713223.5|714236.5|713236.5|714195|713195|31
1636376350000|2021-11-08 12:59:10|714219.6|713219.6|714218.2|713218.2|714223.3|713223.3|714194.7|713194.7|33
1636376360000|2021-11-08 12:59:20|714217.2|713217.2|714216.4|713216.4|714223.2|713223.2|714211.8|713211.8|26
1636376370000|2021-11-08 12:59:30|714216.3|713216.3|714209.1|713209.1|714216.8|713216.8|714200.5|713200.5|17
1636376380000|2021-11-08 12:59:40|714210.1|713210.1|714223.1|713223.1|714712|713225.3|714189.4|712709.5|31
1636376390000|2021-11-08 12:59:50|714223.5|713223.5|714227.5|713227.5|714230.7|713230.7|714210.4|713210.4|30
1636376400000|2021-11-08 13:00:00|714226.9|713226.9|714897.6|712897.6|714898.4|713365.7|714223.8|712783.2|40
1636376410000|2021-11-08 13:00:10|714400.6|713400.6|714980|712980|714992.4|713449.7|714400.6|712899.5|40
1636376420000|2021-11-08 13:00:20|714983.5|712983.5|714936.5|712936.5|714988.9|712988.9|714933.9|712933.9|38
1636376430000|2021-11-08 13:00:30|714940.7|712940.7|714497.5|713497.5|715000.7|713497.5|714478.2|712905.9|39
1636376440000|2021-11-08 13:00:40|714493.2|713493.2|714975.4|712975.4|714991|713493.4|714481.6|712953.1|38
1636376450000|2021-11-08 13:00:50|714977.6|712977.6|714963|712963|714988.1|713465.9|714443.8|712957.1|37
1636376460000|2021-11-08 13:01:00|714980.7|712980.7|714508.9|713508.9|715005.9|713508.9|714508.9|712969|39
1636376470000|2021-11-08 13:01:10|714510.1|713510.1|714448.3|713448.3|715032.5|713513.3|714439.5|712968.2|38
1636376480000|2021-11-08 13:01:20|714447.8|713447.8|714943.9|712943.9|714951.9|713469.5|714400|712943.3|33
1636376490000|2021-11-08 13:01:30|714947.8|712947.8|714490.9|713490.9|715001.7|713507.6|714440.2|712941|37
1636376500000|2021-11-08 13:01:40|714496.2|713496.2|714998.8|712998.8|715011.9|713499|714496.2|712997.4|38
1636376510000|2021-11-08 13:01:50|715003.9|713003.9|714416.3|713416.3|715019.7|713417.3|714413.1|712919.6|38
1636376520000|2021-11-08 13:02:00|714417.7|713417.7|714873|712873|714920.5|713417.7|714357|712870.7|37
1636376530000|2021-11-08 13:02:10|714877.5|712877.5|714938|712938|714938|713409.6|714409.6|712877.4|28
1636376540000|2021-11-08 13:02:20|714933.2|712933.2|714361.3|713361.3|714934.8|713375.5|714361.3|712876.9|34
1636376550000|2021-11-08 13:02:30|714361.8|713361.8|714317.8|713317.8|714835|713368.9|714308.1|712815|36
1636376560000|2021-11-08 13:02:40|714314.5|713314.5|714787.5|712787.5|714800.7|713315|714290.3|712787.5|33
1636376570000|2021-11-08 13:02:50|714283.8|713283.8|714785.3|712785.3|714808|713308.4|714283.3|712780|37
1636376580000|2021-11-08 13:03:00|714781.7|712781.7|714244.6|713244.6|714784.7|713263.5|714234.9|712772.8|38
1636376590000|2021-11-08 13:03:10|714244.3|713244.3|714253.7|713253.7|714256.9|713256.9|714243.3|713243.3|32
1636376600000|2021-11-08 13:03:20|714252.8|713252.8|714794.5|712794.5|714794.5|713284.3|714247.7|712794.5|37
1636376610000|2021-11-08 13:03:30|714793.5|712793.5|714265.7|713265.7|714799.6|713285.6|714250.1|712790.9|35
1636376620000|2021-11-08 13:03:40|714264.9|713264.9|714272.4|713272.4|714272.5|713272.5|714263.4|713263.4|25
1636376630000|2021-11-08 13:03:50|714273.3|713273.3|714218.8|713218.8|714273.7|713273.7|714218.8|713218.8|33
1636376640000|2021-11-08 13:04:00|714222.2|713222.2|714229.3|713229.3|714234|713234|714193|713193|35
1636376650000|2021-11-08 13:04:10|714219.5|713219.5|714215.6|713215.6|714231.7|713231.7|714214.5|713214.5|28
1636376660000|2021-11-08 13:04:20|714218.6|713218.6|714184.9|713184.9|714218.6|713218.6|714164.6|713164.6|34
1636376670000|2021-11-08 13:04:30|714181.8|713181.8|714182.5|713182.5|714187.1|713187.1|714178|713178|30
1636376680000|2021-11-08 13:04:40|714185.3|713185.3|714178.3|713178.3|714185.3|713185.3|714178.3|713178.3|21
1636376690000|2021-11-08 13:04:50|714178.6|713178.6|714159.3|713159.3|714178.6|713178.6|714115.3|713115.3|38
1636376700000|2021-11-08 13:05:00|714163.8|713163.8|714187.6|713187.6|714216.9|713216.9|714163.8|713163.8|36
1636376710000|2021-11-08 13:05:10|714184.9|713184.9|714200.9|713200.9|714700.6|713219.9|714183.4|712700.6|33
1636376720000|2021-11-08 13:05:20|714205.1|713205.1|714192|713192|714702.5|713214|714192|712702.5|35
1636376730000|2021-11-08 13:05:30|714192.2|713192.2|714198.2|713198.2|714210|713210|714189.4|713189.4|32
1636376740000|2021-11-08 13:05:40|714199.3|713199.3|714152.8|713152.8|714199.3|713199.3|714135.8|713135.8|34
1636376750000|2021-11-08 13:05:50|714144.7|713144.7|714120.8|713120.8|714645.5|713148.3|714119.4|712604.8|35
1636376760000|2021-11-08 13:06:00|714118.6|713118.6|714097.8|713097.8|714618.9|713118.6|714095.7|712596.3|33
1636376770000|2021-11-08 13:06:10|714100.3|713100.3|714609.6|712609.6|714615.7|713126.2|714095.5|712605|35
1636376780000|2021-11-08 13:06:20|714609.8|712609.8|714084.2|713084.2|714618.4|713110.6|714084.2|712603.8|33
1636376790000|2021-11-08 13:06:30|714087.6|713087.6|714038.1|713038.1|714100.5|713100.5|714038.1|713038.1|37
1636376800000|2021-11-08 13:06:40|714034|713034|714074|713074|714089.3|713089.3|714034|713034|36
1636376810000|2021-11-08 13:06:50|714075.8|713075.8|714119.8|713119.8|714620.6|713130.5|714071|712606.4|33
1636376820000|2021-11-08 13:07:00|714112.5|713112.5|714119.5|713119.5|714622.6|713136.7|714107.8|712622.6|29
1636376830000|2021-11-08 13:07:10|714119.8|713119.8|714117|713117|714124.4|713124.4|714113.6|713113.6|30
1636376840000|2021-11-08 13:07:20|714117.8|713117.8|714112.9|713112.9|714119.6|713119.6|714099.3|713099.3|36
1636376850000|2021-11-08 13:07:30|714093.1|713093.1|714102.1|713102.1|714609|713111.6|714087.4|712601.8|38
1636376860000|2021-11-08 13:07:40|714101.8|713101.8|714094.5|713094.5|714108.1|713108.1|714094.5|713094.5|28
1636376870000|2021-11-08 13:07:50|714093.8|713093.8|714108.6|713108.6|714117.4|713117.4|714093.8|713093.8|32
1636376880000|2021-11-08 13:08:00|714097.7|713097.7|714123.7|713123.7|714621.8|713139.1|714096.5|712621.8|39
1636376890000|2021-11-08 13:08:10|714124.6|713124.6|714216|713216|714691.9|713220.3|714124.4|712684.2|27
1636376900000|2021-11-08 13:08:20|714210.4|713210.4|714279.6|713279.6|714775.3|713296.3|714210.4|712771.3|38
1636376910000|2021-11-08 13:08:30|714284.3|713284.3|714230.9|713230.9|714738.1|713284.3|714227|712730.3|34
1636376920000|2021-11-08 13:08:40|714231.2|713231.2|714279.2|713279.2|714751.4|713284|714221.9|712741.8|35
1636376930000|2021-11-08 13:08:50|714282.6|713282.6|714335|713335|714822.9|713342.9|714281.3|712822.9|32
1636376940000|2021-11-08 13:09:00|714335.7|713335.7|714338.9|713338.9|714342.3|713342.3|714328.9|713328.9|31
1636376950000|2021-11-08 13:09:10|714340.3|713340.3|714351.7|713351.7|714867.8|713362.6|714340.3|712858.3|38
1636376960000|2021-11-08 13:09:20|714353.6|713353.6|714320.1|713320.1|714836.2|713372.9|714314.7|712836.2|35
1636376970000|2021-11-08 13:09:30|714318.9|713318.9|714322.1|713322.1|714322.3|713322.3|714305.2|713305.2|34
1636376980000|2021-11-08 13:09:40|714313|713313|714322.4|713322.4|714322.9|713322.9|714313|713313|22
1636376990000|2021-11-08 13:09:50|714321.5|713321.5|714299.8|713299.8|714324.3|713324.3|714295.6|713295.6|35
1636377000000|2021-11-08 13:10:00|714290.7|713290.7|714316.8|713316.8|714783.9|713320.8|714232.4|712752.1|39
1636377010000|2021-11-08 13:10:10|714315.7|713315.7|714367.6|713367.6|714863.6|713376.3|714315.7|712851.7|40
1636377020000|2021-11-08 13:10:20|714370.2|713370.2|714416.6|713416.6|714437.1|713437.1|714370.2|713370.2|36
1636377030000|2021-11-08 13:10:30|714414.1|713414.1|714845.7|712845.7|714850.9|713416.4|714370.4|712845.7|35
1636377040000|2021-11-08 13:10:40|714349.5|713349.5|714356.7|713356.7|714845.1|713376.7|714325.2|712829.4|39
1636377050000|2021-11-08 13:10:50|714358.1|713358.1|714311.6|713311.6|714358.1|713358.1|714311.6|713311.6|29
1636377060000|2021-11-08 13:11:00|714313.5|713313.5|714285.7|713285.7|714791.3|713318.6|714281.2|712783.5|32
1636377070000|2021-11-08 13:11:10|714286.1|713286.1|714278.3|713278.3|714828.6|713336.5|714271|712828.6|35
1636377080000|2021-11-08 13:11:20|714279.8|713279.8|714317.6|713317.6|714785.3|713319.7|714223.8|712779.5|37
1636377090000|2021-11-08 13:11:30|714316.9|713316.9|714297|713297|714811.9|713316.9|714291.9|712792.3|32
1636377100000|2021-11-08 13:11:40|714300.7|713300.7|714324.3|713324.3|714843.5|713357.7|714295.3|712809.9|39
1636377110000|2021-11-08 13:11:50|714852.1|712852.1|714328.3|713328.3|714852.1|713360.3|714307.2|712832.6|38
1636377120000|2021-11-08 13:12:00|714324.6|713324.6|714814.6|712814.6|714819.2|713346.4|714308.2|712814.6|33
1636377130000|2021-11-08 13:12:10|714321.1|713321.1|714322.1|713322.1|714825|713329.3|714305.2|712822.1|34
1636377140000|2021-11-08 13:12:20|714320.8|713320.8|714337.4|713337.4|714337.4|713337.4|714305.7|713305.7|34
1636377150000|2021-11-08 13:12:30|714330.1|713330.1|714390.5|713390.5|714391.6|713391.6|714308.9|713308.9|37
1636377160000|2021-11-08 13:12:40|714381|713381|714383.3|713383.3|714885.6|713390.2|714373.6|712885.6|36
1636377170000|2021-11-08 13:12:50|714384.7|713384.7|714418.7|713418.7|714432.2|713432.2|714383.7|713383.7|36
1636377180000|2021-11-08 13:13:00|714418.5|713418.5|714416|713416|714443.7|713443.7|714416|713416|35
1636377190000|2021-11-08 13:13:10|714430.2|713430.2|714520.8|713520.8|714547.4|713547.4|714430.1|713430.1|37
1636377200000|2021-11-08 13:13:20|714518.7|713518.7|714619.9|713619.9|715111.9|713619.9|714518.7|713094.8|38
1636377210000|2021-11-08 13:13:30|714621|713621|715161.6|713161.6|715173.3|713677.2|714621|713158.5|38
1636377220000|2021-11-08 13:13:40|715162|713162|715078.1|713078.1|715163.6|713646.4|714577.7|713078.1|35
1636377230000|2021-11-08 13:13:50|714579.4|713579.4|715089|713089|715089.5|713592.2|714558.2|713086.8|32
1636377240000|2021-11-08 13:14:00|714580.7|713580.7|715081.7|713081.7|715086|713586.4|714559|713076.7|39
1636377250000|2021-11-08 13:14:10|715081.8|713081.8|714564.9|713564.9|715082.3|713581.1|714558.7|713081.8|34
1636377260000|2021-11-08 13:14:20|714568.8|713568.8|714561.4|713561.4|714569.1|713569.1|714539.3|713539.3|39
1636377270000|2021-11-08 13:14:30|714533.5|713533.5|714455.4|713455.4|715037.9|713533.5|714441.2|712956.5|35
1636377280000|2021-11-08 13:14:40|714456|713456|714414|713414|714962.5|713478.6|714409|712961.2|37
1636377290000|2021-11-08 13:14:50|714415.6|713415.6|714401.1|713401.1|714415.6|713415.6|714398.9|713398.9|33
1636377300000|2021-11-08 13:15:00|714396.5|713396.5|714325.2|713325.2|714397.8|713397.8|714318.3|713318.3|32
1636377310000|2021-11-08 13:15:10|714324.5|713324.5|714310.1|713310.1|714817.3|713338.5|714310.1|712817.3|33
1636377320000|2021-11-08 13:15:20|714321.3|713321.3|714315.8|713315.8|714818.5|713328.3|714308.2|712818.5|38
1636377330000|2021-11-08 13:15:30|714311|713311|714284.1|713284.1|714836.5|713343.5|714283.1|712836.5|39
1636377340000|2021-11-08 13:15:40|714296.5|713296.5|714329.1|713329.1|714340.3|713340.3|714293.2|713293.2|32
1636377350000|2021-11-08 13:15:50|714334.6|713334.6|714332.6|713332.6|714335.1|713335.1|714327|713327|25
1636377360000|2021-11-08 13:16:00|714333.8|713333.8|714350.3|713350.3|714359.3|713359.3|714332.7|713332.7|35
1636377370000|2021-11-08 13:16:10|714351.9|713351.9|714362.3|713362.3|714364.4|713364.4|714351.9|713351.9|28
1636377380000|2021-11-08 13:16:20|714360.9|713360.9|714428.3|713428.3|714432.9|713432.9|714360.9|713360.9|34
1636377390000|2021-11-08 13:16:30|714425.1|713425.1|714421|713421|714426.8|713426.8|714420.7|713420.7|34
1636377400000|2021-11-08 13:16:40|714423.6|713423.6|714430|713430|714438.9|713438.9|714421|713421|37
1636377410000|2021-11-08 13:16:50|714430.7|713430.7|714428.1|713428.1|714921.3|713433.1|714411.1|712907.4|31
1636377420000|2021-11-08 13:17:00|714421.2|713421.2|714501.5|713501.5|714504.4|713504.4|714421.2|713421.2|29
1636377430000|2021-11-08 13:17:10|714505.4|713505.4|714415.9|713415.9|714959.8|713505.4|714415.9|712959.8|32
1636377440000|2021-11-08 13:17:20|714396.4|713396.4|714355.2|713355.2|714860.2|713396.4|714333.4|712849.9|35
1636377450000|2021-11-08 13:17:30|714355.1|713355.1|714312|713312|714840.8|713355.1|714305.7|712821|32
1636377460000|2021-11-08 13:17:40|714306.2|713306.2|714831.5|712831.5|714840.7|713306.2|714306.2|712802.2|30
1636377470000|2021-11-08 13:17:50|714832|712832|714384.4|713384.4|714887.2|713384.4|714330.6|712830.4|39
1636377480000|2021-11-08 13:18:00|714381|713381|714408.3|713408.3|714926.4|713412.5|714374.1|712889.7|38
1636377490000|2021-11-08 13:18:10|714404.6|713404.6|714936.4|712936.4|714936.4|713442.9|714402.1|712927.5|37
1636377500000|2021-11-08 13:18:20|714934.5|712934.5|714555.3|713555.3|714944.3|713561.9|714455|712934.5|38
1636377510000|2021-11-08 13:18:30|714553.1|713553.1|714651.5|713651.5|714657.2|713657.2|714547.1|713547.1|33
1636377520000|2021-11-08 13:18:40|714640|713640|714755.5|713755.5|715197.6|713772|714634.7|713191.1|38
1636377530000|2021-11-08 13:18:50|714765.1|713765.1|715309.4|713309.4|715327.5|713766.2|714753.9|713245.1|35
1636377540000|2021-11-08 13:19:00|715311.6|713311.6|714768.2|713768.2|715313.6|713771.7|714761.9|713262.5|34
1636377550000|2021-11-08 13:19:10|714770.2|713770.2|714734.8|713734.8|715256.7|713777|714734.8|713247.5|30
1636377560000|2021-11-08 13:19:20|714729.3|713729.3|714825.5|713825.5|715336.3|713827.6|714723.6|713302.2|39
1636377570000|2021-11-08 13:19:30|714820.9|713820.9|714854.2|713854.2|714858.4|713858.4|714803.9|713803.9|33
1636377580000|2021-11-08 13:19:40|714851.3|713851.3|714830.2|713830.2|715342.7|713885.4|714814.6|713302.6|36
1636377590000|2021-11-08 13:19:50|714836.8|713836.8|715325.1|713325.1|715433.6|713921.2|714836.8|713316.2|40
1636377600000|2021-11-08 13:20:00|715333.4|713333.4|715273.3|713273.3|715335.3|713807|714777.6|713252|39
1636377610000|2021-11-08 13:20:10|715274.1|713274.1|714764.1|713764.1|715298.8|713771.1|714756|713260|37
1636377620000|2021-11-08 13:20:20|714755.4|713755.4|715248.6|713248.6|715305.1|713781.4|714753.3|713248.6|39
1636377630000|2021-11-08 13:20:30|715252.7|713252.7|715175.1|713175.1|715256.3|713717.3|714688.7|713162.8|37
1636377640000|2021-11-08 13:20:40|715177.6|713177.6|715206.6|713206.6|715254.2|713754.8|714673|713177.6|37
1636377650000|2021-11-08 13:20:50|715209.3|713209.3|715215.7|713215.7|715230.5|713716.6|714716.6|713206.7|23
1636377660000|2021-11-08 13:21:00|715209.9|713209.9|715267.7|713267.7|715279.5|713774.2|714762.9|713209.9|31
1636377670000|2021-11-08 13:21:10|715268|713268|715185.4|713185.4|715268|713719|714716.5|713185.4|32
1636377680000|2021-11-08 13:21:20|715173.8|713173.8|714672|713672|715176.1|713672.9|714665.7|713168.9|23
1636377690000|2021-11-08 13:21:30|714671.2|713671.2|715168.4|713168.4|715168.4|713671.2|714650.4|713168.4|24
1636377700000|2021-11-08 13:21:40|715174.5|713174.5|714695.1|713695.1|715197.4|713695.1|714686.8|713171.4|31
1636377710000|2021-11-08 13:21:50|714687.8|713687.8|715093.8|713093.8|715191.4|713687.8|714687.8|713082.8|30
1636377720000|2021-11-08 13:22:00|715083.1|713083.1|715123.6|713123.6|715131.8|713629.8|714601.4|713083.1|35
1636377730000|2021-11-08 13:22:10|715126.8|713126.8|715161.9|713161.9|715164.6|713635.1|714624.9|713113.3|36
1636377740000|2021-11-08 13:22:20|715164.4|713164.4|715169.7|713169.7|715172.9|713172.9|715159.5|713159.5|21
1636377750000|2021-11-08 13:22:30|715171.9|713171.9|714676.4|713676.4|715176.7|713677.9|714663.8|713158.9|28
1636377760000|2021-11-08 13:22:40|714680.1|713680.1|714840.5|713840.5|715329.6|713843.8|714680.1|713224.1|37
1636377770000|2021-11-08 13:22:50|714838.6|713838.6|714820.7|713820.7|715385.2|713883|714814.3|713330.7|37
1636377780000|2021-11-08 13:23:00|714819.2|713819.2|715288.9|713288.9|715291.6|713824.2|714802.5|713277.7|30
1636377790000|2021-11-08 13:23:10|715280.3|713280.3|715277.8|713277.8|715292.4|713786.3|714766.3|713276.6|32
1636377800000|2021-11-08 13:23:20|715283.1|713283.1|714782.3|713782.3|715285.7|713784.1|714776.2|713278.5|26
1636377810000|2021-11-08 13:23:30|714782|713782|714781.7|713781.7|714784.7|713784.7|714780.4|713780.4|13
1636377820000|2021-11-08 13:23:40|714782.5|713782.5|714771.2|713771.2|715312.6|713811.3|714767.9|713276|35
1636377830000|2021-11-08 13:23:50|714771.6|713771.6|714705|713705|715282.5|713771.6|714705|713215.8|31
1636377840000|2021-11-08 13:24:00|715191.3|713191.3|715175.3|713175.3|715253.4|713740.7|714663.1|713165.2|37
1636377850000|2021-11-08 13:24:10|715178.3|713178.3|715126.6|713126.6|715183.1|713624.9|714618.8|713118.9|33
1636377860000|2021-11-08 13:24:20|715122.8|713122.8|714621.4|713621.4|715129|713628.3|714621.4|713121.5|29
1636377870000|2021-11-08 13:24:30|714621.8|713621.8|714612|713612|715107.4|713654.4|714528.3|713033.3|36
1636377880000|2021-11-08 13:24:40|714599.7|713599.7|715109.5|713109.5|715114|713605.4|714568.8|713064.7|29
1636377890000|2021-11-08 13:24:50|715090.5|713090.5|715096.4|713096.4|715097.1|713097.1|715083.4|713083.4|25
1636377900000|2021-11-08 13:25:00|715096.7|713096.7|715104.6|713104.6|715104.6|713104.6|715095.5|713095.5|27
1636377910000|2021-11-08 13:25:10|715104.7|713104.7|715199.8|713199.8|715232.6|713692.7|714610|713104.7|35
1636377920000|2021-11-08 13:25:20|715201.2|713201.2|714680.4|713680.4|715217.9|713688.9|714676.3|713183.5|31
1636377930000|2021-11-08 13:25:30|714679|713679|715230.6|713230.6|715271.4|713764.6|714679|713228|30
1636377940000|2021-11-08 13:25:40|715230.3|713230.3|714715.6|713715.6|715230.3|713722.1|714713.6|713230.3|24
1636377950000|2021-11-08 13:25:50|714745.1|713745.1|714864.8|713864.8|715363.2|713864.8|714740.8|713241.6|30
1636377960000|2021-11-08 13:26:00|714856.6|713856.6|715431.3|713431.3|715432.9|713921.3|714849.2|713365.7|34
1636377970000|2021-11-08 13:26:10|715430|713430|715399.2|713399.2|715448.1|713904.8|714897|713399.2|33
1636377980000|2021-11-08 13:26:20|715394.7|713394.7|714753.6|713753.6|715394.7|713782.9|714700.4|713190.8|35
1636377990000|2021-11-08 13:26:30|714761|713761|715284.6|713284.6|715289.8|713761|714753.7|713258.9|32
1636378000000|2021-11-08 13:26:40|715286.2|713286.2|715232|713232|715286.2|713725.7|714725.7|713177.6|29
1636378010000|2021-11-08 13:26:50|715207.7|713207.7|715190.4|713190.4|715211.6|713211.6|715116.5|713116.5|36
1636378020000|2021-11-08 13:27:00|715186.4|713186.4|715138|713138|715205.5|713692.1|714666.4|713138|31
1636378030000|2021-11-08 13:27:10|715135.7|713135.7|715017.4|713017.4|715136.7|713136.7|715003.1|713003.1|36
1636378040000|2021-11-08 13:27:20|715025.5|713025.5|715021.7|713021.7|715053.6|713553.7|714553.7|713021.7|28
1636378050000|2021-11-08 13:27:30|715022.4|713022.4|714544.7|713544.7|715058|713550.9|714544.6|713020.8|29
1636378060000|2021-11-08 13:27:40|714545.3|713545.3|714518.5|713518.5|715026|713545.3|714474.2|712991.9|38
1636378070000|2021-11-08 13:27:50|714527.5|713527.5|715005.5|713005.5|715038.1|713527.5|714506.4|713002.4|36
1636378080000|2021-11-08 13:28:00|715006|713006|715033.5|713033.5|715037.2|713526.5|714507.6|713001.8|36
1636378090000|2021-11-08 13:28:10|715032|713032|714503.6|713503.6|715032|713503.6|714496.3|712980.8|29
1636378100000|2021-11-08 13:28:20|714503.9|713503.9|714490.8|713490.8|715006.2|713507.2|714484.9|713006.2|32
1636378110000|2021-11-08 13:28:30|714492.1|713492.1|714454.6|713454.6|714995.6|713492.1|714453.4|712995.6|24
1636378120000|2021-11-08 13:28:40|714452.8|713452.8|714386.6|713386.6|714965.8|713459.7|714386.6|712899.8|25
1636378130000|2021-11-08 13:28:50|714387.1|713387.1|714390.7|713390.7|714899.7|713393.1|714378.3|712899.7|30
1636378140000|2021-11-08 13:29:00|714892|712892|714396.8|713396.8|714892|713400.3|714370.6|712892|35
1636378150000|2021-11-08 13:29:10|714399|713399|714378.6|713378.6|714399|713399|714370|713370|30
1636378160000|2021-11-08 13:29:20|714377.4|713377.4|714887.6|712887.6|714891|713377.5|714375.5|712873.3|23
1636378170000|2021-11-08 13:29:30|714872|712872|714301.6|713301.6|714888.9|713301.6|714301.6|712798.6|29
1636378180000|2021-11-08 13:29:40|714300.9|713300.9|714863.4|712863.4|714868.6|713304.2|714290|712790|36
1636378190000|2021-11-08 13:29:50|714862.5|712862.5|714867.6|712867.6|714870.3|712870.3|714862.5|712862.5|20
1636378200000|2021-11-08 13:30:00|714866.9|712866.9|714854.8|712854.8|714901.4|713413.5|714372.8|712849.3|37
1636378210000|2021-11-08 13:30:10|714857.1|712857.1|714894.7|712894.7|714894.7|713399.8|714399.6|712854.2|32
1636378220000|2021-11-08 13:30:20|714394.8|713394.8|714397.1|713397.1|714906.4|713412.8|714381.7|712879.8|32
1636378230000|2021-11-08 13:30:30|714411.1|713411.1|714912.2|712912.2|714912.2|713431.8|714342.9|712855.2|25
1636378240000|2021-11-08 13:30:40|714914.4|712914.4|715039.3|713039.3|715042.3|713408.8|714398.8|712913.4|37
1636378250000|2021-11-08 13:30:50|715042|713042|714511.5|713511.5|715073.4|713514.8|714508.3|713010.7|39
1636378260000|2021-11-08 13:31:00|714510.3|713510.3|714966.5|712966.5|715007|713510.3|714497|712963.7|31
1636378270000|2021-11-08 13:31:10|714967.2|712967.2|714980.6|712980.6|714984.5|712984.5|714957.5|712957.5|28
1636378280000|2021-11-08 13:31:20|714983.2|712983.2|715035.1|713035.1|715035.1|713035.1|714983.2|712983.2|34
1636378290000|2021-11-08 13:31:30|715025|713025|714827.9|712827.9|715025|713450.9|714450.9|712818.1|36
1636378300000|2021-11-08 13:31:40|714829.3|712829.3|714729.8|712729.8|714834|713323.3|714316.5|712726|31
1636378310000|2021-11-08 13:31:50|714726.5|712726.5|714579.8|712579.8|714734.8|713240|714061.1|712554.9|38
1636378320000|2021-11-08 13:32:00|714580.2|712580.2|714472.3|712472.3|714580.2|713070.5|713975.9|712458.2|38
1636378330000|2021-11-08 13:32:10|714458.6|712458.6|714412.8|712412.8|714471.3|712968.3|713968.3|712411.3|38
1636378340000|2021-11-08 13:32:20|714424.5|712424.5|714434.7|712434.7|714434.7|712932.6|713928.6|712415.2|31
1636378350000|2021-11-08 13:32:30|714437.3|712437.3|714014.3|713014.3|714463.7|713019.4|713935.5|712437.3|32
1636378360000|2021-11-08 13:32:40|714016|713016|714443.4|712443.4|714539.2|713036.2|713974.2|712443.4|29
1636378370000|2021-11-08 13:32:50|714443.5|712443.5|714458.1|712458.1|714477.7|712935.8|713935.8|712435.6|38
1636378380000|2021-11-08 13:33:00|714458.8|712458.8|714454.2|712454.2|714466.7|712466.7|714449.5|712449.5|36
1636378390000|2021-11-08 13:33:10|714453.3|712453.3|714366.1|712366.1|714453.3|712889.2|713874.7|712360.7|34
1636378400000|2021-11-08 13:33:20|714366.8|712366.8|714369.8|712369.8|714386.7|712898.5|713886.1|712366.5|29
1636378410000|2021-11-08 13:33:30|714374.1|712374.1|714382.6|712382.6|714390.6|712905.8|713882.9|712374.1|30
1636378420000|2021-11-08 13:33:40|714384.1|712384.1|714384.6|712384.6|714385.6|712385.6|714380.1|712380.1|22
1636378430000|2021-11-08 13:33:50|714381.2|712381.2|713855|712855|714382.9|712861|713855|712357.3|28
1636378440000|2021-11-08 13:34:00|713857.7|712857.7|713769.8|712769.8|714298.9|712858.6|713759.5|712273.9|32
1636378450000|2021-11-08 13:34:10|713771.7|712771.7|714272.7|712272.7|714275.9|712780.4|713771.7|712272.7|33
1636378460000|2021-11-08 13:34:20|714272.9|712272.9|714261.8|712261.8|714272.9|712272.9|714259.7|712259.7|23
1636378470000|2021-11-08 13:34:30|714280|712280|714224.1|712224.1|714280|712785.7|713735.5|712224.1|31
1636378480000|2021-11-08 13:34:40|714221.5|712221.5|713748.9|712748.9|714261.4|712762.7|713741.6|712216.2|35
1636378490000|2021-11-08 13:34:50|714241|712241|713860.6|712860.6|714337.2|712867.6|713819.4|712240.2|37
1636378500000|2021-11-08 13:35:00|713861.7|712861.7|713834.1|712834.1|714372|712870.3|713833.3|712335.2|34
1636378510000|2021-11-08 13:35:10|713831.3|712831.3|713832.7|712832.7|713837.4|712837.4|713831.3|712831.3|24
1636378520000|2021-11-08 13:35:20|713834|712834|713834.1|712834.1|713837|712837|713831.8|712831.8|25
1636378530000|2021-11-08 13:35:30|713834.5|712834.5|714358.4|712358.4|714385.5|712840|713832|712358.4|31
1636378540000|2021-11-08 13:35:40|714358.1|712358.1|714373.3|712373.3|714375.6|712375.6|714354.9|712354.9|29
1636378550000|2021-11-08 13:35:50|714373.9|712373.9|713875|712875|714390.2|712890.5|713855.4|712369.9|32
1636378560000|2021-11-08 13:36:00|713873.4|712873.4|713862.7|712862.7|713873.4|712873.4|713856.2|712856.2|36
1636378570000|2021-11-08 13:36:10|713863.1|712863.1|713872.2|712872.2|714253.4|712879.3|713795.9|712253.4|28
1636378580000|2021-11-08 13:36:20|713871.8|712871.8|713884.9|712884.9|713895.6|712895.6|713869.9|712869.9|28
1636378590000|2021-11-08 13:36:30|713885.3|712885.3|713782.4|712782.4|713887.8|712887.8|713782.4|712782.4|28
1636378600000|2021-11-08 13:36:40|713777|712777|713730.2|712730.2|713780.5|712780.5|713725.8|712725.8|38
1636378610000|2021-11-08 13:36:50|713736.3|712736.3|713703.5|712703.5|714278.3|712773.1|713703.5|712278.3|38
1636378620000|2021-11-08 13:37:00|713707.5|712707.5|714093.2|712093.2|714143.6|712711.9|713648.8|712079.2|38
1636378630000|2021-11-08 13:37:10|714093.5|712093.5|713650.5|712650.5|714184|712650.5|713650.5|712088.7|36
1636378640000|2021-11-08 13:37:20|714173|712173|714178.9|712178.9|714180.8|712180.8|714173|712173|29
1636378650000|2021-11-08 13:37:30|714176.6|712176.6|713704.7|712704.7|714185.1|712709.7|713685|712171.8|25
1636378660000|2021-11-08 13:37:40|713704.6|712704.6|714171.6|712171.6|714176.6|712708.8|713704.1|712150.7|30
1636378670000|2021-11-08 13:37:50|714169.1|712169.1|714243|712243|714286.2|712767.2|713691.9|712159.9|33
1636378680000|2021-11-08 13:38:00|714238.2|712238.2|713685.4|712685.4|714248.3|712697|713682.6|712196.8|33
1636378690000|2021-11-08 13:38:10|713685.8|712685.8|714209|712209|714217.5|712685.8|713680|712200.2|29
1636378700000|2021-11-08 13:38:20|714207.7|712207.7|714180.1|712180.1|714208.7|712693.3|713693.3|712179.5|24
1636378710000|2021-11-08 13:38:30|714179.9|712179.9|714213.5|712213.5|714234|712715.9|713715.9|712179.9|33
1636378720000|2021-11-08 13:38:40|714224.3|712224.3|714393.1|712393.1|714393.1|712884.7|713752.2|712224.3|32
1636378730000|2021-11-08 13:38:50|713891.7|712891.7|714484.3|712484.3|714484.3|712922.4|713883|712414.7|31
1636378740000|2021-11-08 13:39:00|714485.7|712485.7|714479.6|712479.6|714499|712995.6|713994|712478|31
1636378750000|2021-11-08 13:39:10|714480|712480|714509.3|712509.3|714509.3|713021.1|713984.6|712477.5|22
1636378760000|2021-11-08 13:39:20|714510.4|712510.4|714007.7|713007.7|714536.1|713019.4|714001.3|712503.2|33
1636378770000|2021-11-08 13:39:30|714007.2|713007.2|714575.2|712575.2|714580.1|713018|713998.8|712497.1|31
1636378780000|2021-11-08 13:39:40|714572.6|712572.6|714616.5|712616.5|714627.9|713112.2|714102.7|712572.6|35
1636378790000|2021-11-08 13:39:50|714618.4|712618.4|714594.5|712594.5|714618.4|712618.4|714572.5|712572.5|37
1636378800000|2021-11-08 13:40:00|714594.1|712594.1|714064.7|713064.7|714594.1|713084.4|714043.4|712525.2|35
1636378810000|2021-11-08 13:40:10|714569.7|712569.7|714570.4|712570.4|714570.4|712570.4|714482.3|712482.3|32
1636378820000|2021-11-08 13:40:20|714569.5|712569.5|714639.6|712639.6|714671.6|712671.6|714561.5|712561.5|39
1636378830000|2021-11-08 13:40:30|714636.2|712636.2|714583.6|712583.6|714652|712652|714570.6|712570.6|39
1636378840000|2021-11-08 13:40:40|714581.6|712581.6|714540.2|712540.2|714582|712582|714530|712530|29
1636378850000|2021-11-08 13:40:50|714539.3|712539.3|714564.1|712564.1|714564.1|712564.1|714539.1|712539.1|30
1636378860000|2021-11-08 13:41:00|714567.2|712567.2|714635.6|712635.6|714642.9|712642.9|714567.2|712567.2|34
1636378870000|2021-11-08 13:41:10|714637.3|712637.3|714722.4|712722.4|714722.4|712722.4|714637|712637|26
1636378880000|2021-11-08 13:41:20|714718.4|712718.4|714229.3|713229.3|714734|713240.7|714219|712718.4|30
1636378890000|2021-11-08 13:41:30|714231.1|713231.1|714736.4|712736.4|714748.6|713231.1|714230.7|712734.8|28
1636378900000|2021-11-08 13:41:40|714737.7|712737.7|714735.7|712735.7|714739.2|712739.2|714728.3|712728.3|20
1636378910000|2021-11-08 13:41:50|714736.7|712736.7|714730|712730|714738.2|713251|714235.4|712730|20
1636378920000|2021-11-08 13:42:00|714735.6|712735.6|714695.7|712695.7|714747.4|713266.5|714224.9|712687.3|29
1636378930000|2021-11-08 13:42:10|714694|712694|714697|712697|714697|712697|714677|712677|31
1636378940000|2021-11-08 13:42:20|714696.2|712696.2|714898.2|712898.2|714925.6|713325.1|714207.8|712690.1|37
1636378950000|2021-11-08 13:42:30|714893.2|712893.2|714813.3|712813.3|714898.2|712898.2|714806.5|712806.5|30
1636378960000|2021-11-08 13:42:40|714808.9|712808.9|714808.7|712808.7|714817.9|713305.6|714304.6|712798.7|23
1636378970000|2021-11-08 13:42:50|714811.1|712811.1|714811.9|712811.9|714821.2|712821.2|714808.5|712808.5|25
1636378980000|2021-11-08 13:43:00|714812.3|712812.3|714796.6|712796.6|714813.1|713302.6|714302.6|712796.5|33
1636378990000|2021-11-08 13:43:10|714799|712799|714832.2|712832.2|714835.5|712835.5|714798.5|712798.5|29
1636379000000|2021-11-08 13:43:20|714829.1|712829.1|714340|713340|714832|713340|714311.3|712826.5|28
1636379010000|2021-11-08 13:43:30|714344.3|713344.3|714949.5|712949.5|714955.7|713400.5|714324.9|712825|39
1636379020000|2021-11-08 13:43:40|714938.7|712938.7|714887.2|712887.2|714967.6|713427.8|714427.8|712882.3|30
1636379030000|2021-11-08 13:43:50|714887.1|712887.1|714932.1|712932.1|714948.1|712948.1|714886.3|712886.3|28
1636379040000|2021-11-08 13:44:00|714928.2|712928.2|714956.3|712956.3|714967.4|713447.2|714437.1|712926.7|38
1636379050000|2021-11-08 13:44:10|714961.9|712961.9|714982.7|712982.7|714995.4|713484.7|714484.7|712945.4|32
1636379060000|2021-11-08 13:44:20|714987.8|712987.8|715027.9|713027.9|715062.2|713489.1|714489.1|712987.8|38
1636379070000|2021-11-08 13:44:30|715029.7|713029.7|714989.9|712989.9|715056.5|713484.7|714480.8|712979|39
1636379080000|2021-11-08 13:44:40|714989.3|712989.3|714873.2|712873.2|714989.3|712989.3|714867.8|712867.8|39
1636379090000|2021-11-08 13:44:50|714872.7|712872.7|714904.1|712904.1|714954.3|712954.3|714872.7|712872.7|31
1636379100000|2021-11-08 13:45:00|714902.4|712902.4|714856.4|712856.4|714908.1|712908.1|714850.1|712850.1|31
1636379110000|2021-11-08 13:45:10|714857.4|712857.4|714846.3|712846.3|714857.4|712857.4|714846.3|712846.3|21
1636379120000|2021-11-08 13:45:20|714850.6|712850.6|714874.7|712874.7|714879.5|713365.4|714348.4|712836.1|35
1636379130000|2021-11-08 13:45:30|714883.4|712883.4|714862.5|712862.5|714893.9|712893.9|714859.6|712859.6|31
1636379140000|2021-11-08 13:45:40|714859.7|712859.7|714860|712860|714884.1|712884.1|714859.7|712859.7|35
1636379150000|2021-11-08 13:45:50|714857.6|712857.6|714843.3|712843.3|714857.6|713329.1|714318.4|712825|32
1636379160000|2021-11-08 13:46:00|714843|712843|714344.1|713344.1|714843.8|713356.4|714337.7|712841.2|33
1636379170000|2021-11-08 13:46:10|714344|713344|714865|712865|714867.7|713344|714315.4|712843.5|36
1636379180000|2021-11-08 13:46:20|714851.3|712851.3|714335|713335|714865.2|713353.7|714334.1|712845.9|25
1636379190000|2021-11-08 13:46:30|714335.1|713335.1|714363.5|713363.5|714363.9|713363.9|714331.9|713331.9|32
1636379200000|2021-11-08 13:46:40|714363|713363|714361.8|713361.8|714860.8|713368.8|714340.3|712860.8|27
1636379210000|2021-11-08 13:46:50|714372.8|713372.8|714910.6|712910.6|714913.2|713408.6|714370|712878.6|30
1636379220000|2021-11-08 13:47:00|714910.5|712910.5|714441.7|713441.7|714951.4|713453.8|714439.5|712907.8|28
1636379230000|2021-11-08 13:47:10|714440.8|713440.8|714926.2|712926.2|714945.6|713455.5|714440.8|712925.2|28
1636379240000|2021-11-08 13:47:20|714926|712926|714547.3|713547.3|715024|713560|714424|712923.6|34
1636379250000|2021-11-08 13:47:30|714544.4|713544.4|714551.4|713551.4|714551.5|713551.5|714544.4|713544.4|17
1636379260000|2021-11-08 13:47:40|714551.3|713551.3|714552.5|713552.5|714554.9|713554.9|714551.3|713551.3|18
1636379270000|2021-11-08 13:47:50|714552.7|713552.7|714511.9|713511.9|714552.7|713552.7|714511.9|713511.9|29
1636379280000|2021-11-08 13:48:00|714518.8|713518.8|714544|713544|714549|713549|714516.7|713516.7|33
1636379290000|2021-11-08 13:48:10|714542|713542|714549.4|713549.4|714550.6|713550.6|714539.7|713539.7|22
1636379300000|2021-11-08 13:48:20|714561.4|713561.4|714525.7|713525.7|714564.1|713564.1|714520.6|713520.6|31
1636379310000|2021-11-08 13:48:30|714526.7|713526.7|714534.9|713534.9|714542.5|713542.5|714525.7|713525.7|28
1636379320000|2021-11-08 13:48:40|714535.6|713535.6|715026.9|713026.9|715039.4|713546.5|714492.8|713016.9|26
1636379330000|2021-11-08 13:48:50|715029.3|713029.3|714553|713553|715029.6|713562.8|714518.5|713024.7|29
1636379340000|2021-11-08 13:49:00|714556.6|713556.6|715078.9|713078.9|715078.9|713579.5|714544.9|713078.9|30
1636379350000|2021-11-08 13:49:10|714585.7|713585.7|715166.2|713166.2|715169.2|713684|714574.4|713160.5|35
1636379360000|2021-11-08 13:49:20|715167.8|713167.8|714670.8|713670.8|715167.8|713674.2|714665.5|713167.8|31
1636379370000|2021-11-08 13:49:30|714667|713667|715142.2|713142.2|715172.7|713667|714642.6|713137.9|34
1636379380000|2021-11-08 13:49:40|715142.5|713142.5|714664.9|713664.9|715174.5|713682.9|714630.1|713132.9|33
1636379390000|2021-11-08 13:49:50|714662.4|713662.4|714673.3|713673.3|714677.9|713677.9|714660.3|713660.3|31
1636379400000|2021-11-08 13:50:00|714676.7|713676.7|714626.6|713626.6|715143|713676.7|714614.8|713117.1|34
1636379410000|2021-11-08 13:50:10|714628.7|713628.7|714596.5|713596.5|714629.2|713629.2|714596.5|713596.5|32
1636379420000|2021-11-08 13:50:20|714601.3|713601.3|714586.1|713586.1|714601.9|713601.9|714578.3|713578.3|31
1636379430000|2021-11-08 13:50:30|714581.7|713581.7|714586.8|713586.8|714587.3|713587.3|714581.7|713581.7|24
1636379440000|2021-11-08 13:50:40|714584.7|713584.7|714573.3|713573.3|714586.3|713586.3|714566.2|713566.2|26
1636379450000|2021-11-08 13:50:50|714573.5|713573.5|714588|713588|714602.5|713602.5|714564|713564|33
1636379460000|2021-11-08 13:51:00|714585.5|713585.5|714572.6|713572.6|714602.7|713602.7|714562|713562|36
1636379470000|2021-11-08 13:51:10|714572.5|713572.5|714572.3|713572.3|714581.8|713581.8|714566|713566|30
1636379480000|2021-11-08 13:51:20|714569.9|713569.9|714584.4|713584.4|714587.7|713587.7|714569.9|713569.9|28
1636379490000|2021-11-08 13:51:30|714596|713596|714599.3|713599.3|715119.1|713619.5|714596|713102.6|31
1636379500000|2021-11-08 13:51:40|714599.9|713599.9|714604.9|713604.9|714604.9|713604.9|714597.2|713597.2|25
1636379510000|2021-11-08 13:51:50|714604.8|713604.8|715127.4|713127.4|715128.2|713637.9|714604.8|713120.5|28
1636379520000|2021-11-08 13:52:00|715128|713128|715114.5|713114.5|715130.2|713637.2|714620.4|713114.5|26
1636379530000|2021-11-08 13:52:10|715115.4|713115.4|714604.3|713604.3|715118.3|713624.5|714604.3|713105.6|28
1636379540000|2021-11-08 13:52:20|714603.4|713603.4|715055.9|713055.9|715113.4|713608.9|714554.3|713055.9|23
1636379550000|2021-11-08 13:52:30|715056.3|713056.3|715076.6|713076.6|715089.6|713589.9|714528.4|713056.3|36
1636379560000|2021-11-08 13:52:40|715080.3|713080.3|715076.3|713076.3|715080.3|713080.3|715071.9|713071.9|32
1636379570000|2021-11-08 13:52:50|715076|713076|714542.1|713542.1|715081|713542.7|714542.1|713044|32
1636379580000|2021-11-08 13:53:00|714544.4|713544.4|714473.2|713473.2|714544.4|713544.4|714465.3|713465.3|32
1636379590000|2021-11-08 13:53:10|714472.4|713472.4|714984.5|712984.5|714986.5|713498.1|714472|712983.5|27
1636379600000|2021-11-08 13:53:20|714985.9|712985.9|714971.1|712971.1|714994.4|713500.7|714487.9|712970.4|36
1636379610000|2021-11-08 13:53:30|714971.6|712971.6|714984|712984|714984|712984|714965.6|712965.6|18
1636379620000|2021-11-08 13:53:40|714989.6|712989.6|714982.1|712982.1|714989.8|713496.6|714496.1|712980.1|14
1636379630000|2021-11-08 13:53:50|714976.5|712976.5|714989|712989|714989.1|712989.1|714973.1|712973.1|25
1636379640000|2021-11-08 13:54:00|714987.5|712987.5|715029.7|713029.7|715036.2|713549.5|714548|712982|27
1636379650000|2021-11-08 13:54:10|715028.6|713028.6|715038.6|713038.6|715047.8|713047.8|715028.6|713028.6|31
1636379660000|2021-11-08 13:54:20|715040.1|713040.1|715116.4|713116.4|715127.3|713606|714602|713039.9|28
1636379670000|2021-11-08 13:54:30|715114.4|713114.4|715134.2|713134.2|715159|713661.9|714629.8|713114.4|28
1636379680000|2021-11-08 13:54:40|715136.1|713136.1|715163.8|713163.8|715173.8|713684.5|714666.6|713135.9|28
1636379690000|2021-11-08 13:54:50|715162.8|713162.8|714674.4|713674.4|715176.1|713685.9|714674.4|713161|30
1636379700000|2021-11-08 13:55:00|715169.3|713169.3|715159.6|713159.6|715180.9|713180.9|715154.4|713154.4|36
1636379710000|2021-11-08 13:55:10|715160.9|713160.9|715175.5|713175.5|715176.2|713176.2|715160.4|713160.4|25
1636379720000|2021-11-08 13:55:20|715175.3|713175.3|715144.5|713144.5|715175.5|713646.1|714646.1|713131.2|25
1636379730000|2021-11-08 13:55:30|715140.8|713140.8|715088.5|713088.5|715151.1|713151.1|715086.1|713086.1|24
1636379740000|2021-11-08 13:55:40|715090.8|713090.8|715079.1|713079.1|715090.8|713090.8|715078.3|713078.3|19
1636379750000|2021-11-08 13:55:50|715081.8|713081.8|715112.1|713112.1|715116|713605|714545.2|713049.7|35
1636379760000|2021-11-08 13:56:00|715113.6|713113.6|715141.2|713141.2|715175.4|713175.4|715111.1|713111.1|30
1636379770000|2021-11-08 13:56:10|715139.8|713139.8|715141.8|713141.8|715159.2|713646.2|714642.1|713102.8|33
1636379780000|2021-11-08 13:56:20|715140|713140|714643.6|713643.6|715149.8|713643.6|714643.6|713132.5|28
1636379790000|2021-11-08 13:56:30|714642.5|713642.5|715139.4|713139.4|715139.4|713644.5|714636.1|713129.9|28
1636379800000|2021-11-08 13:56:40|715138.4|713138.4|714576.3|713576.3|715144.2|713593.5|714576.3|713078.1|34
1636379810000|2021-11-08 13:56:50|714576.1|713576.1|715061.6|713061.6|715066.6|713577.8|714567.5|713061.6|29
1636379820000|2021-11-08 13:57:00|715067.3|713067.3|715002|713002|715077.1|713077.1|715000.1|713000.1|31
1636379830000|2021-11-08 13:57:10|714999.6|712999.6|715111.4|713111.4|715124|713124|714999.6|712999.6|34
1636379840000|2021-11-08 13:57:20|715111.2|713111.2|715137.2|713137.2|715149.8|713149.8|715111.2|713111.2|25
1636379850000|2021-11-08 13:57:30|715138.9|713138.9|715156|713156|715164.4|713164.4|715138.9|713138.9|27
1636379860000|2021-11-08 13:57:40|715156.5|713156.5|715152.8|713152.8|715157.9|713157.9|715149.2|713149.2|26
1636379870000|2021-11-08 13:57:50|715150.1|713150.1|715176|713176|715176|713176|715149.7|713149.7|26
1636379880000|2021-11-08 13:58:00|715164.4|713164.4|715167|713167|715170.8|713170.8|715155.6|713155.6|29
1636379890000|2021-11-08 13:58:10|715166.6|713166.6|715245.3|713245.3|715267.9|713768.3|714737.9|713166.6|33
1636379900000|2021-11-08 13:58:20|715246.8|713246.8|714724.7|713724.7|715257.5|713727.5|714721.1|713230|24
1636379910000|2021-11-08 13:58:30|714731.5|713731.5|714529.2|713529.2|715213.5|713731.5|714529.2|713073.5|29
1636379920000|2021-11-08 13:58:40|714940|712940|714839.1|712839.1|714945.3|713439.1|714325.8|712824.7|40
1636379930000|2021-11-08 13:58:50|714835.6|712835.6|714899.8|712899.8|714907.5|712907.5|714831.7|712831.7|37
1636379940000|2021-11-08 13:59:00|714911.3|712911.3|714865.5|712865.5|714921.4|712921.4|714854.6|712854.6|32
1636379950000|2021-11-08 13:59:10|714854|712854|714814|712814|714854|713295.8|714293.6|712794.2|35
1636379960000|2021-11-08 13:59:20|714808.6|712808.6|714803.6|712803.6|714820.4|712820.4|714761.9|712761.9|34
1636379970000|2021-11-08 13:59:30|714807.8|712807.8|714721.1|712721.1|714836.6|713210.1|714210.1|712712.6|31
1636379980000|2021-11-08 13:59:40|714718.6|712718.6|714604.1|712604.1|714718.7|713201|714190.5|712604.1|33
1636379990000|2021-11-08 13:59:50|714603.9|712603.9|714121.1|713121.1|714626.9|713133.1|714092.9|712598.9|30
1636380000000|2021-11-08 14:00:00|714121.3|713121.3|714586.3|712586.3|714625.9|713121.3|714062.9|712562.8|36
1636380010000|2021-11-08 14:00:10|714593.9|712593.9|714802.8|712802.8|714817.3|713268.2|714123.2|712593.9|40
1636380020000|2021-11-08 14:00:20|714802.9|712802.9|714727.5|712727.5|714802.9|713256.8|714188.2|712682.4|39
1636380030000|2021-11-08 14:00:30|714718.9|712718.9|714704.3|712704.3|714777.8|713279.7|714279.7|712704.3|39
1636380040000|2021-11-08 14:00:40|714702.9|712702.9|714733.2|712733.2|714733.2|713180.9|714180.9|712655.1|38
1636380050000|2021-11-08 14:00:50|714234.2|713234.2|714705.9|712705.9|714768.6|713234.2|714234.2|712693.5|35
1636380060000|2021-11-08 14:01:00|714709.6|712709.6|714192.4|713192.4|714716.7|713209.8|714180.1|712607.5|36
1636380070000|2021-11-08 14:01:10|714190|713190|714616.8|712616.8|714693.8|713190|714161.3|712613.5|39
1636380080000|2021-11-08 14:01:20|714617|712617|714435.1|712435.1|714617|713035.7|714035.7|712435.1|38
1636380090000|2021-11-08 14:01:30|714428|712428|714467.9|712467.9|714473.6|712473.6|714417.6|712417.6|39
1636380100000|2021-11-08 14:01:40|714458.5|712458.5|714450.7|712450.7|714496|712496|714445.3|712445.3|38
1636380110000|2021-11-08 14:01:50|714444|712444|714338.7|712338.7|714453.6|712898.4|713862.3|712338.7|39
1636380120000|2021-11-08 14:02:00|714362.1|712362.1|714378.6|712378.6|714382.7|712882.9|713874.3|712354.6|35
1636380130000|2021-11-08 14:02:10|713905.5|712905.5|714452.3|712452.3|714469.9|712927.1|713905.5|712403.9|36
1636380140000|2021-11-08 14:02:20|714442.5|712442.5|714430.1|712430.1|714447.8|712447.8|714396.9|712396.9|36
1636380150000|2021-11-08 14:02:30|714431.9|712431.9|714416.2|712416.2|714435.8|712435.8|714410.6|712410.6|37
1636380160000|2021-11-08 14:02:40|714415.8|712415.8|714503.8|712503.8|714508.5|712953.5|713953.5|712402.3|33
1636380170000|2021-11-08 14:02:50|714501.3|712501.3|714515.8|712515.8|714537.7|713039.9|714039.9|712496.5|35
1636380180000|2021-11-08 14:03:00|714516.8|712516.8|714574.6|712574.6|714593.2|713038|714036.2|712507.9|35
1636380190000|2021-11-08 14:03:10|714574.5|712574.5|714595.4|712595.4|714682.8|713193.4|714146.4|712574.5|34
1636380200000|2021-11-08 14:03:20|714613.2|712613.2|714667.2|712667.2|714681.7|713153.8|714153.8|712606.1|39
1636380210000|2021-11-08 14:03:30|714666.9|712666.9|714653|712653|714690.1|713196.8|714196.6|712643.1|31
1636380220000|2021-11-08 14:03:40|714650.4|712650.4|714664.9|712664.9|714678.2|712678.2|714650.4|712650.4|34
1636380230000|2021-11-08 14:03:50|714669.2|712669.2|714730.3|712730.3|714735.3|713217.3|714217.3|712663|35
1636380240000|2021-11-08 14:04:00|714733|712733|714743.1|712743.1|714797.5|713299.1|714279|712728|34
1636380250000|2021-11-08 14:04:10|714754.8|712754.8|714733.1|712733.1|714754.8|712754.8|714706.2|712706.2|35
1636380260000|2021-11-08 14:04:20|714732.6|712732.6|714706|712706|714734.9|713219.4|714217.1|712683.9|35
1636380270000|2021-11-08 14:04:30|714702.1|712702.1|714718.9|712718.9|714732.5|713215.9|714201|712700.9|34
1636380280000|2021-11-08 14:04:40|714719.3|712719.3|714210.6|713210.6|714736.7|713223.5|714210.6|712704.8|29
1636380290000|2021-11-08 14:04:50|714217.7|713217.7|714681.8|712681.8|714707.8|713224.1|714137.4|712620.6|37
1636380300000|2021-11-08 14:05:00|714686.1|712686.1|714671.8|712671.8|714716.9|712716.9|714671.1|712671.1|38
1636380310000|2021-11-08 14:05:10|714674.2|712674.2|714676|712676|714687.9|712687.9|714666.7|712666.7|34
1636380320000|2021-11-08 14:05:20|714675.8|712675.8|714672.6|712672.6|714707.4|712707.4|714665.2|712665.2|30
1636380330000|2021-11-08 14:05:30|714675.8|712675.8|714728.1|712728.1|714738.4|713199.3|714171.1|712675.7|34
1636380340000|2021-11-08 14:05:40|714717.2|712717.2|714696.1|712696.1|714733.9|712733.9|714694.9|712694.9|36
1636380350000|2021-11-08 14:05:50|714697.8|712697.8|714667.6|712667.6|714723.9|712723.9|714654.1|712654.1|33
1636380360000|2021-11-08 14:06:00|714682.5|712682.5|714700.2|712700.2|714724.7|713211.2|714190.3|712682.5|28
1636380370000|2021-11-08 14:06:10|714701.5|712701.5|714735.6|712735.6|714741.5|712741.5|714701.2|712701.2|34
1636380380000|2021-11-08 14:06:20|714732.1|712732.1|714723.1|712723.1|714761.5|713259.6|714244.4|712717.7|32
1636380390000|2021-11-08 14:06:30|714716|712716|714730.4|712730.4|714730.4|712730.4|714700.4|712700.4|30
1636380400000|2021-11-08 14:06:40|714730.5|712730.5|714741.3|712741.3|714743.7|712743.7|714724.2|712724.2|35
1636380410000|2021-11-08 14:06:50|714777.3|712777.3|714797.6|712797.6|714828.1|712828.1|714777.3|712777.3|38
1636380420000|2021-11-08 14:07:00|714796.9|712796.9|714815.1|712815.1|714844.6|713332.6|714328.3|712794.2|34
1636380430000|2021-11-08 14:07:10|714815.4|712815.4|714799.6|712799.6|714825.3|712825.3|714798.9|712798.9|31
1636380440000|2021-11-08 14:07:20|714800.1|712800.1|714832.3|712832.3|714836.1|712836.1|714784.9|712784.9|26
1636380450000|2021-11-08 14:07:30|714839.5|712839.5|714849.3|712849.3|714866.5|712866.5|714830.9|712830.9|32
1636380460000|2021-11-08 14:07:40|714849.2|712849.2|714820.1|712820.1|714849.9|712849.9|714801.9|712801.9|24
1636380470000|2021-11-08 14:07:50|714821.6|712821.6|714269.4|713269.4|714822.1|713275|714269.4|712776.2|36
1636380480000|2021-11-08 14:08:00|714274.1|713274.1|714736.2|712736.2|714781.6|713274.8|714248.2|712686.7|31
1636380490000|2021-11-08 14:08:10|714753.2|712753.2|714722.6|712722.6|714753.2|712753.2|714712.2|712712.2|34
1636380500000|2021-11-08 14:08:20|714722.5|712722.5|714740|712740|714752.5|712752.5|714720.8|712720.8|26
1636380510000|2021-11-08 14:08:30|714737.8|712737.8|714762.4|712762.4|714792.5|712792.5|714737.8|712737.8|36
1636380520000|2021-11-08 14:08:40|714753.7|712753.7|714714.8|712714.8|714755.6|713219.5|714219.5|712688|32
1636380530000|2021-11-08 14:08:50|714714.6|712714.6|714786.8|712786.8|714795.5|712795.5|714705.2|712705.2|36
1636380540000|2021-11-08 14:09:00|714781.8|712781.8|714787.5|712787.5|714788.6|712788.6|714781|712781|31
1636380550000|2021-11-08 14:09:10|714788.1|712788.1|714803.6|712803.6|714828.8|712828.8|714787.5|712787.5|27
1636380560000|2021-11-08 14:09:20|714803.1|712803.1|714877.6|712877.6|714878.8|712878.8|714800.1|712800.1|32
1636380570000|2021-11-08 14:09:30|714884|712884|714850.3|712850.3|714935.2|713420.3|714363.8|712838.6|35
1636380580000|2021-11-08 14:09:40|714850.7|712850.7|714320.5|713320.5|714851.7|713339.9|714315.2|712840.9|33
1636380590000|2021-11-08 14:09:50|714320.3|713320.3|714853.9|712853.9|714856.3|713325|714320.3|712832.4|34
1636380600000|2021-11-08 14:10:00|714854.8|712854.8|714858|712858|714861.4|712861.4|714854.8|712854.8|23
1636380610000|2021-11-08 14:10:10|714856|712856|714836.5|712836.5|714856|712856|714816.4|712816.4|31
1636380620000|2021-11-08 14:10:20|714848.1|712848.1|714849|712849|714852.8|712852.8|714843.4|712843.4|31
1636380630000|2021-11-08 14:10:30|714850.8|712850.8|714837.7|712837.7|714851.1|712851.1|714837.7|712837.7|21
1636380640000|2021-11-08 14:10:40|714837.5|712837.5|714843.4|712843.4|714843.4|712843.4|714835.1|712835.1|25
1636380650000|2021-11-08 14:10:50|714847.3|712847.3|714334.9|713334.9|714847.3|713340.3|714319|712835.9|30
1636380660000|2021-11-08 14:11:00|714334.5|713334.5|714339.5|713339.5|714348.1|713348.1|714325.4|713325.4|31
1636380670000|2021-11-08 14:11:10|714337|713337|714366.4|713366.4|714366.4|713366.4|714330.1|713330.1|30
1636380680000|2021-11-08 14:11:20|714373.7|713373.7|714375.2|713375.2|714381.3|713381.3|714368.7|713368.7|20
1636380690000|2021-11-08 14:11:30|714376.5|713376.5|714901.8|712901.8|714907.2|713388.7|714376.1|712884.8|28
1636380700000|2021-11-08 14:11:40|714902.1|712902.1|715010|713010|715010.6|713510.5|714385.3|712900.9|34
1636380710000|2021-11-08 14:11:50|715008.9|713008.9|714516.4|713516.4|715032.4|713516.4|714497.6|713006.3|35
1636380720000|2021-11-08 14:12:00|714512.2|713512.2|715090.5|713090.5|715090.5|713635|714508.4|713071.2|36
1636380730000|2021-11-08 14:12:10|715079.4|713079.4|714772.7|712772.7|715089.4|713584.6|714276.8|712772.7|39
1636380740000|2021-11-08 14:12:20|714771.3|712771.3|714685.3|712685.3|714771.3|712771.3|714683.3|712683.3|36
1636380750000|2021-11-08 14:12:30|714684.5|712684.5|714715.4|712715.4|714739.8|713225.4|714166.6|712669.9|32
1636380760000|2021-11-08 14:12:40|714724.7|712724.7|714859.1|712859.1|714865.6|713321.7|714282.6|712724.7|35
1636380770000|2021-11-08 14:12:50|714855|712855|714271.6|713271.6|714894.1|713368.5|714270.5|712770.8|26
1636380780000|2021-11-08 14:13:00|714273.9|713273.9|714735.9|712735.9|714753.9|713278|714237.7|712735.9|33
1636380790000|2021-11-08 14:13:10|714734.4|712734.4|714238.7|713238.7|714750.3|713248|714238.7|712734.4|25
1636380800000|2021-11-08 14:13:20|714239.2|713239.2|714713.6|712713.6|714713.6|713239.4|714220.9|712690.8|30
1636380810000|2021-11-08 14:13:30|714712.9|712712.9|714712.7|712712.7|714729|712729|714705.3|712705.3|29
1636380820000|2021-11-08 14:13:40|714709.8|712709.8|714257.9|713257.9|714739.3|713281|714242.6|712697.7|34
1636380830000|2021-11-08 14:13:50|714261.8|713261.8|714849.9|712849.9|714852.1|713351.6|714261.3|712767.7|32
1636380840000|2021-11-08 14:14:00|714849.4|712849.4|714776.2|712776.2|714900.4|713277.1|714264.7|712740.3|37
1636380850000|2021-11-08 14:14:10|714767.4|712767.4|714669|712669|714781.3|713278.2|714168|712669|27
1636380860000|2021-11-08 14:14:20|714670.9|712670.9|714696|712696|714696|713204.2|714186.7|712664.1|21
1636380870000|2021-11-08 14:14:30|714704.7|712704.7|714648.4|712648.4|714704.7|713197.7|714197.7|712647.5|29
1636380880000|2021-11-08 14:14:40|714653|712653|714151.2|713151.2|714659.3|713151.6|714149.8|712649.8|20
1636380890000|2021-11-08 14:14:50|714151.4|713151.4|714151.2|713151.2|714156.3|713156.3|714149.2|713149.2|19
1636380900000|2021-11-08 14:15:00|714150.3|713150.3|714151.5|713151.5|714152.8|713152.8|714136.6|713136.6|27
1636380910000|2021-11-08 14:15:10|714150.5|713150.5|714540.3|712540.3|714552.1|713162.3|714111.7|712533.5|27
1636380920000|2021-11-08 14:15:20|714538.2|712538.2|714037.1|713037.1|714538.4|713037.1|714037.1|712519.9|25
1636380930000|2021-11-08 14:15:30|714529.9|712529.9|714550.7|712550.7|714555.3|713027.1|714018.1|712522.4|28
1636380940000|2021-11-08 14:15:40|714546.7|712546.7|714471.5|712471.5|714552.4|712552.4|714441.1|712441.1|38
1636380950000|2021-11-08 14:15:50|714471.4|712471.4|714466.9|712466.9|714475.4|712475.4|714450.5|712450.5|33
1636380960000|2021-11-08 14:16:00|714463.9|712463.9|714452.4|712452.4|714469.3|712469.3|714432.1|712432.1|33
1636380970000|2021-11-08 14:16:10|714455.8|712455.8|714447.4|712447.4|714460.8|712460.8|714432.9|712432.9|37
1636380980000|2021-11-08 14:16:20|714442.5|712442.5|714488.3|712488.3|714500.1|712500.1|714442.5|712442.5|39
1636380990000|2021-11-08 14:16:30|714489.5|712489.5|714468.4|712468.4|714489.8|712963|713948.1|712455|37
1636381000000|2021-11-08 14:16:40|714467.9|712467.9|714457.3|712457.3|714467.9|712953.8|713946|712453.4|37
1636381010000|2021-11-08 14:16:50|714455.2|712455.2|713950|712950|714456.9|712952.9|713946.1|712455|31
1636381020000|2021-11-08 14:17:00|713950.3|712950.3|714469.9|712469.9|714474.2|712992.8|713947.9|712453|33
1636381030000|2021-11-08 14:17:10|714469|712469|713958.4|712958.4|714480.4|712958.7|713947.6|712457.4|37
1636381040000|2021-11-08 14:17:20|713955.5|712955.5|714458.5|712458.5|714462.8|712957.5|713949.2|712452.7|36
1636381050000|2021-11-08 14:17:30|714456.9|712456.9|714385.1|712385.1|714469|712907.9|713907.9|712381|36
1636381060000|2021-11-08 14:17:40|714384.9|712384.9|714274.6|712274.6|714384.9|712778.1|713778.1|712271.3|32
1636381070000|2021-11-08 14:17:50|714277|712277|714252.8|712252.8|714277|712277|714248.5|712248.5|32
1636381080000|2021-11-08 14:18:00|714257.2|712257.2|714199.7|712199.7|714257.2|712257.2|714182.4|712182.4|33
1636381090000|2021-11-08 14:18:10|714195.3|712195.3|714219|712219|714219|712677.5|713674.9|712161.6|38
1636381100000|2021-11-08 14:18:20|714221.3|712221.3|714225.9|712225.9|714236.9|712236.9|714209.3|712209.3|32
1636381110000|2021-11-08 14:18:30|714226.6|712226.6|714216.8|712216.8|714233.4|712233.4|714211.8|712211.8|32
1636381120000|2021-11-08 14:18:40|714214.5|712214.5|714140.2|712140.2|714217.8|712645.5|713643|712133|34
1636381130000|2021-11-08 14:18:50|714139.7|712139.7|713623.2|712623.2|714139.7|712623.2|713623.2|712123|25
1636381140000|2021-11-08 14:19:00|713623.4|712623.4|714044|712044|714048.7|712630.2|713529.8|712039.6|32
1636381150000|2021-11-08 14:19:10|714050.7|712050.7|714090|712090|714103.9|712554.8|713554.8|712041.5|30
1636381160000|2021-11-08 14:19:20|714070.9|712070.9|714083|712083|714083|712083|714058.5|712058.5|28
1636381170000|2021-11-08 14:19:30|714083.3|712083.3|714167.2|712167.2|714171.5|712640.9|713640.9|712082.2|27
1636381180000|2021-11-08 14:19:40|714166.7|712166.7|714241.6|712241.6|714259|712767.4|713767.4|712161.6|32
1636381190000|2021-11-08 14:19:50|714242.5|712242.5|714263.7|712263.7|714264.8|712264.8|714242.5|712242.5|32
1636381200000|2021-11-08 14:20:00|714260.8|712260.8|714246.6|712246.6|714266.2|712266.2|714221.9|712221.9|30
1636381210000|2021-11-08 14:20:10|714247|712247|714242.5|712242.5|714251.9|712251.9|714235.5|712235.5|28
1636381220000|2021-11-08 14:20:20|714243.7|712243.7|714240.4|712240.4|714244.2|712244.2|714238|712238|24
1636381230000|2021-11-08 14:20:30|714239.2|712239.2|714248|712248|714253.4|712253.4|714239.2|712239.2|33
1636381240000|2021-11-08 14:20:40|714247|712247|714429.7|712429.7|714445.9|712919.7|713827.4|712245.9|38
1636381250000|2021-11-08 14:20:50|714431.4|712431.4|714420.6|712420.6|714434.9|712939.6|713929.1|712409.6|36
1636381260000|2021-11-08 14:21:00|714419.5|712419.5|714417.1|712417.1|714430.6|712430.6|714413.9|712413.9|28
1636381270000|2021-11-08 14:21:10|714416.3|712416.3|714432.1|712432.1|714443.8|712443.8|714415.6|712415.6|25
1636381280000|2021-11-08 14:21:20|714433.8|712433.8|714440.8|712440.8|714440.8|712440.8|714419.5|712419.5|28
1636381290000|2021-11-08 14:21:30|714429.5|712429.5|714441.7|712441.7|714457.1|712457.1|714413.3|712413.3|33
1636381300000|2021-11-08 14:21:40|714440.3|712440.3|714435.2|712435.2|714441.1|712955.6|713913|712404.4|32
1636381310000|2021-11-08 14:21:50|714432.4|712432.4|713942.7|712942.7|714474.9|712980.2|713942.7|712420.3|35
1636381320000|2021-11-08 14:22:00|713946.4|712946.4|713923|712923|714446.1|712957.1|713922.2|712428.5|34
1636381330000|2021-11-08 14:22:10|714413.1|712413.1|714377.2|712377.2|714413.1|712924.9|713924.4|712377.2|32
1636381340000|2021-11-08 14:22:20|714366|712366|714349.9|712349.9|714420.1|712900|713846.8|712346.6|34
1636381350000|2021-11-08 14:22:30|714350.4|712350.4|714333.2|712333.2|714350.6|712350.6|714333.2|712333.2|26
1636381360000|2021-11-08 14:22:40|714334.8|712334.8|714344.7|712344.7|714373|712373|714334.1|712334.1|29
1636381370000|2021-11-08 14:22:50|714343.8|712343.8|713826.1|712826.1|714346.1|712826.3|713822.9|712326.4|29
1636381380000|2021-11-08 14:23:00|714323.8|712323.8|714318|712318|714327.4|712327.4|714313.1|712313.1|31
1636381390000|2021-11-08 14:23:10|714320.1|712320.1|713890.5|712890.5|714381.2|712890.5|713887.8|712317.8|34
1636381400000|2021-11-08 14:23:20|713876.5|712876.5|714411.3|712411.3|714429.4|712956.4|713868.3|712367.5|36
1636381410000|2021-11-08 14:23:30|714418.5|712418.5|714411.1|712411.1|714425.9|712425.9|714411.1|712411.1|23
1636381420000|2021-11-08 14:23:40|714408.4|712408.4|714411|712411|714415.3|712415.3|714402.2|712402.2|22
1636381430000|2021-11-08 14:23:50|713881.3|712881.3|714342.8|712342.8|714363|712881.3|713847.3|712342.8|23
1636381440000|2021-11-08 14:24:00|714341.7|712341.7|714316.6|712316.6|714341.7|712341.7|714298.8|712298.8|31
1636381450000|2021-11-08 14:24:10|714318|712318|714401.5|712401.5|714414|712874.8|713869.5|712318|34
1636381460000|2021-11-08 14:24:20|714404.5|712404.5|713939.2|712939.2|714454.5|712942.9|713939.2|712399.1|23
1636381470000|2021-11-08 14:24:30|714439|712439|714049.1|713049.1|714568.1|713085.1|714048.2|712439|29
1636381480000|2021-11-08 14:24:40|714055.4|713055.4|714075.3|713075.3|714571.7|713098.6|714052.7|712571.7|31
1636381490000|2021-11-08 14:24:50|714077.7|713077.7|714081.9|713081.9|714085.3|713085.3|714076.2|713076.2|22
1636381500000|2021-11-08 14:25:00|714083.2|713083.2|714030.4|713030.4|714518|713084|714015.7|712518|35
1636381510000|2021-11-08 14:25:10|714027|713027|714027.7|713027.7|714040|713040|714026.7|713026.7|34
1636381520000|2021-11-08 14:25:20|714035.2|713035.2|714048.9|713048.9|714569.5|713068.3|714029.8|712553.3|28
1636381530000|2021-11-08 14:25:30|714050.1|713050.1|714056.3|713056.3|714559.2|713060.3|714047.6|712550|30
1636381540000|2021-11-08 14:25:40|714052.1|713052.1|714029.6|713029.6|714549.4|713063|713997.1|712510.6|30
1636381550000|2021-11-08 14:25:50|714034|713034|714544.9|712544.9|714544.9|713037.5|714024.5|712544.9|32
1636381560000|2021-11-08 14:26:00|714542.3|712542.3|714032|713032|714548.7|713032|714032|712525.1|29
1636381570000|2021-11-08 14:26:10|714034.8|713034.8|714515.5|712515.5|714523.8|713038.5|714031.9|712515.5|24
1636381580000|2021-11-08 14:26:20|714515.2|712515.2|714563|712563|714563|712563|714514.9|712514.9|31
1636381590000|2021-11-08 14:26:30|714540.3|712540.3|714549.4|712549.4|714561.3|712561.3|714540.3|712540.3|23
1636381600000|2021-11-08 14:26:40|714548.4|712548.4|714517.7|712517.7|714555.6|712555.6|714517.7|712517.7|26
1636381610000|2021-11-08 14:26:50|714518.2|712518.2|714520.1|712520.1|714522.3|712522.3|714509.3|712509.3|24
1636381620000|2021-11-08 14:27:00|714520.8|712520.8|714490.5|712490.5|714533.8|712533.8|714489.9|712489.9|32
1636381630000|2021-11-08 14:27:10|714493.5|712493.5|714492.3|712492.3|714496.4|712496.4|714476|712476|23
1636381640000|2021-11-08 14:27:20|714492.8|712492.8|714529.3|712529.3|714530.8|713016.7|713989.8|712492.1|28
1636381650000|2021-11-08 14:27:30|714530.1|712530.1|714508.4|712508.4|714531.5|712531.5|714507|712507|19
1636381660000|2021-11-08 14:27:40|714505.5|712505.5|714487.7|712487.7|714505.5|712505.5|714486.2|712486.2|29
1636381670000|2021-11-08 14:27:50|714500.9|712500.9|714500.5|712500.5|714528.3|712528.3|714481.4|712481.4|29
1636381680000|2021-11-08 14:28:00|714518.8|712518.8|714518.9|712518.9|714531.9|712531.9|714506.6|712506.6|35
1636381690000|2021-11-08 14:28:10|714517.4|712517.4|714526.2|712526.2|714543.6|712543.6|714516|712516|27
1636381700000|2021-11-08 14:28:20|714527.8|712527.8|714534.4|712534.4|714550.3|712550.3|714527.8|712527.8|33
1636381710000|2021-11-08 14:28:30|714546|712546|714513.2|712513.2|714549.5|712549.5|714513.2|712513.2|31
1636381720000|2021-11-08 14:28:40|714514.3|712514.3|714489.8|712489.8|714525.2|712525.2|714485.7|712485.7|31
1636381730000|2021-11-08 14:28:50|714490.4|712490.4|714462.1|712462.1|714493|713001.3|713990.2|712445.2|24
1636381740000|2021-11-08 14:29:00|714464.6|712464.6|714471.4|712471.4|714471.4|712471.4|714444.3|712444.3|35
1636381750000|2021-11-08 14:29:10|714471.2|712471.2|714481.1|712481.1|714490.1|712490.1|714470.7|712470.7|27
1636381760000|2021-11-08 14:29:20|714488.7|712488.7|714489|712489|714489|712489|714477.2|712477.2|18
1636381770000|2021-11-08 14:29:30|714489.5|712489.5|714478.5|712478.5|714489.5|712489.5|714457.6|712457.6|25
1636381780000|2021-11-08 14:29:40|714478.9|712478.9|714482.9|712482.9|714498.2|712498.2|714477.6|712477.6|16
1636381790000|2021-11-08 14:29:50|714486.6|712486.6|714582.5|712582.5|714663.6|712663.6|714486.6|712486.6|33
1636381800000|2021-11-08 14:30:00|714585|712585|714580.8|712580.8|714593.3|712593.3|714529.8|712529.8|39
1636381810000|2021-11-08 14:30:10|714582.6|712582.6|714688.7|712688.7|714714.7|712714.7|714571|712571|39
1636381820000|2021-11-08 14:30:20|714689.8|712689.8|714637.3|712637.3|714689.8|713141.3|714043.3|712532.5|39
1636381830000|2021-11-08 14:30:30|714627.1|712627.1|714619.5|712619.5|714653.1|713155.9|714117.4|712619.5|37
1636381840000|2021-11-08 14:30:40|714629|712629|714601.6|712601.6|714630.4|713126|714102.9|712589.2|30
1636381850000|2021-11-08 14:30:50|714104|713104|714098.7|713098.7|714635.7|713162.2|714095.2|712592.9|37
1636381860000|2021-11-08 14:31:00|714578.8|712578.8|714101.3|713101.3|714601.1|713108.9|714086.3|712578.8|36
1636381870000|2021-11-08 14:31:10|714104|713104|714562.2|712562.2|714562.2|713104|714045.5|712539.1|33
1636381880000|2021-11-08 14:31:20|714559.1|712559.1|714058|713058|714561.1|713060.7|714044.5|712550.4|24
1636381890000|2021-11-08 14:31:30|714055.5|713055.5|714094|713094|714584.6|713106.1|714055.5|712546.3|33
1636381900000|2021-11-08 14:31:40|714092.2|713092.2|713918.7|712918.7|714556.8|713092.2|713908.5|712408|31
1636381910000|2021-11-08 14:31:50|714414.5|712414.5|713885.7|712885.7|714414.5|712915.9|713840.4|712366.9|36
1636381920000|2021-11-08 14:32:00|714369.4|712369.4|714317.6|712317.6|714382.8|712884.5|713847|712317.6|38
1636381930000|2021-11-08 14:32:10|714336.3|712336.3|714160.4|712160.4|714348.1|712785.7|713785.7|712154.8|38
1636381940000|2021-11-08 14:32:20|714163.1|712163.1|714164.9|712164.9|714188.5|712188.5|714158.9|712158.9|38
1636381950000|2021-11-08 14:32:30|714158.3|712158.3|714173.2|712173.2|714176.4|712176.4|714158.3|712158.3|36
1636381960000|2021-11-08 14:32:40|714171.8|712171.8|714151.7|712151.7|714172.4|712172.4|714147.7|712147.7|31
1636381970000|2021-11-08 14:32:50|714162.1|712162.1|714159.9|712159.9|714167.5|712167.5|714150.4|712150.4|29
1636381980000|2021-11-08 14:33:00|714162.1|712162.1|714160.5|712160.5|714182.3|712182.3|714148.2|712148.2|38
1636381990000|2021-11-08 14:33:10|714165.6|712165.6|714200.7|712200.7|714206.8|712206.8|714159|712159|36
1636382000000|2021-11-08 14:33:20|714200.4|712200.4|714188.3|712188.3|714238.6|712752.6|713752.6|712188.3|38
1636382010000|2021-11-08 14:33:30|714191.6|712191.6|714201.9|712201.9|714229.4|712716.3|713697.7|712186.4|38
1636382020000|2021-11-08 14:33:40|714218.4|712218.4|713706.2|712706.2|714253.2|712756.5|713704.8|712185.5|38
1636382030000|2021-11-08 14:33:50|713707.7|712707.7|713705.7|712705.7|714206.7|712710.5|713686.9|712174.6|33
1636382040000|2021-11-08 14:34:00|714192.6|712192.6|714205.7|712205.7|714237.4|712707.7|713698.1|712172.2|38
1636382050000|2021-11-08 14:34:10|714204.8|712204.8|714188.3|712188.3|714210|712210|714170.6|712170.6|34
1636382060000|2021-11-08 14:34:20|714194.2|712194.2|714213.2|712213.2|714222|712714.1|713695.6|712182.7|40
1636382070000|2021-11-08 14:34:30|714217.6|712217.6|713735.8|712735.8|714240.6|712760.9|713710.9|712200.8|35
1636382080000|2021-11-08 14:34:40|713723.4|712723.4|714198.9|712198.9|714239.2|712742.6|713719.7|712183.6|32
1636382090000|2021-11-08 14:34:50|714198.3|712198.3|714199.9|712199.9|714210.1|712210.1|714196|712196|34
1636382100000|2021-11-08 14:35:00|714200.8|712200.8|714202.2|712202.2|714235.2|712730.7|713719.2|712200.7|36
1636382110000|2021-11-08 14:35:10|713710.8|712710.8|714198.8|712198.8|714226.2|712710.8|713705.4|712186.5|38
1636382120000|2021-11-08 14:35:20|714194.8|712194.8|714209.4|712209.4|714222.8|712705|713700.3|712191.4|38
1636382130000|2021-11-08 14:35:30|714209.7|712209.7|714184.5|712184.5|714228.4|712722|713705|712181.7|35
1636382140000|2021-11-08 14:35:40|714182|712182|714151.2|712151.2|714192.1|712694.4|713661.3|712142.6|35
1636382150000|2021-11-08 14:35:50|714149.7|712149.7|714168.7|712168.7|714196.1|712687.6|713647.5|712142.2|28
1636382160000|2021-11-08 14:36:00|714175.5|712175.5|714173.7|712173.7|714198.9|712198.9|714155.2|712155.2|37
1636382170000|2021-11-08 14:36:10|714171.3|712171.3|714227.7|712227.7|714232.5|712737.9|713703.7|712171.3|36
1636382180000|2021-11-08 14:36:20|714226.3|712226.3|714208.7|712208.7|714230.8|712230.8|714204.6|712204.6|36
1636382190000|2021-11-08 14:36:30|714210.5|712210.5|714236.2|712236.2|714241.4|712241.4|714194.5|712194.5|36
1636382200000|2021-11-08 14:36:40|714235.6|712235.6|713770.7|712770.7|714270.6|712770.7|713737.8|712228.9|37
1636382210000|2021-11-08 14:36:50|713763.6|712763.6|713772.6|712772.6|714276.9|712779.3|713763.6|712266.5|30
1636382220000|2021-11-08 14:37:00|713773.1|712773.1|714300.1|712300.1|714303|712773.1|713773.1|712265.8|30
1636382230000|2021-11-08 14:37:10|714290.8|712290.8|714207.7|712207.7|714294|712750.5|713750.5|712197.7|36
1636382240000|2021-11-08 14:37:20|714224.5|712224.5|714204|712204|714224.5|712723.3|713723.3|712198.9|22
1636382250000|2021-11-08 14:37:30|714205|712205|714226.2|712226.2|714239.8|712239.8|714201.4|712201.4|30
1636382260000|2021-11-08 14:37:40|714232.2|712232.2|714214.5|712214.5|714241.5|712241.5|714208.7|712208.7|33
1636382270000|2021-11-08 14:37:50|714214.3|712214.3|714360.3|712360.3|714364.4|712364.4|714214.3|712214.3|35
1636382280000|2021-11-08 14:38:00|714362.7|712362.7|714390.3|712390.3|714390.3|712390.3|714359.3|712359.3|34
1636382290000|2021-11-08 14:38:10|713866.8|712866.8|714366.9|712366.9|714384.8|712866.8|713866.8|712357.5|35
1636382300000|2021-11-08 14:38:20|714368.2|712368.2|714367.9|712367.9|714406|712918.4|713909.1|712343.5|26
1636382310000|2021-11-08 14:38:30|714367.1|712367.1|714171.4|712171.4|714367.1|712740.2|713654.2|712159|31
1636382320000|2021-11-08 14:38:40|714169|712169|714154.7|712154.7|714203.2|712680.4|713676.6|712147.7|37
1636382330000|2021-11-08 14:38:50|714155.6|712155.6|714173.9|712173.9|714180.3|712180.3|714154.7|712154.7|27
1636382340000|2021-11-08 14:39:00|714168|712168|714170.3|712170.3|714170.7|712170.7|714160.7|712160.7|28
1636382350000|2021-11-08 14:39:10|713752.3|712752.3|714305.7|712305.7|714305.7|712792.3|713752.3|712251|40
1636382360000|2021-11-08 14:39:20|714308|712308|714378|712378|714378.4|712378.4|714294.3|712294.3|37
1636382370000|2021-11-08 14:39:30|714365.4|712365.4|714512.3|712512.3|714546.4|712927.1|713927.1|712364.6|37
1636382380000|2021-11-08 14:39:40|714511.4|712511.4|714482.5|712482.5|714529.9|712529.9|714471.5|712471.5|37
1636382390000|2021-11-08 14:39:50|714482.9|712482.9|714523.3|712523.3|714535.3|712535.3|714482|712482|33
1636382400000|2021-11-08 14:40:00|714515.3|712515.3|714499|712499|714530|712530|714493.5|712493.5|37
1636382410000|2021-11-08 14:40:10|714493|712493|714475.3|712475.3|714493|712493|714438.9|712438.9|37
1636382420000|2021-11-08 14:40:20|714474.6|712474.6|714464.3|712464.3|714477.1|712980.1|713966.9|712432|33
1636382430000|2021-11-08 14:40:30|714468.8|712468.8|714459.4|712459.4|714474.7|712474.7|714455.4|712455.4|34
1636382440000|2021-11-08 14:40:40|714454|712454|714467.6|712467.6|714485|712973.2|713944.7|712447.6|33
1636382450000|2021-11-08 14:40:50|714456.9|712456.9|714430.2|712430.2|714473.4|712969.8|713957.9|712424.5|32
1636382460000|2021-11-08 14:41:00|714430.4|712430.4|713922.7|712922.7|714444.4|712927.7|713901.8|712394.8|36
1636382470000|2021-11-08 14:41:10|713921.2|712921.2|714413.4|712413.4|714413.5|712921.2|713896.1|712395.2|33
1636382480000|2021-11-08 14:41:20|714414.2|712414.2|714423.2|712423.2|714433.3|712433.3|714410.2|712410.2|30
1636382490000|2021-11-08 14:41:30|714423.8|712423.8|714430.7|712430.7|714437.3|712437.3|714418|712418|30
1636382500000|2021-11-08 14:41:40|714435.5|712435.5|714432.2|712432.2|714447.5|712931|713908.5|712406.7|29
1636382510000|2021-11-08 14:41:50|714406.2|712406.2|714372.4|712372.4|714421.5|712909|713889|712372.4|36
1636382520000|2021-11-08 14:42:00|714400.3|712400.3|713907.7|712907.7|714412.2|712907.7|713883.2|712384.5|34
1636382530000|2021-11-08 14:42:10|713908.6|712908.6|714408.2|712408.2|714408.5|712908.6|713871.4|712369|32
1636382540000|2021-11-08 14:42:20|714393.7|712393.7|714387.9|712387.9|714401.3|712906.8|713871.8|712378.1|30
1636382550000|2021-11-08 14:42:30|714381.7|712381.7|713880.5|712880.5|714397.9|712900.1|713874.2|712376.5|26
1636382560000|2021-11-08 14:42:40|713879.9|712879.9|713888.4|712888.4|713893.3|712893.3|713874.7|712874.7|24
1636382570000|2021-11-08 14:42:50|714393.8|712393.8|713883.6|712883.6|714398.6|712897.1|713877.8|712372.3|30
1636382580000|2021-11-08 14:43:00|714389.2|712389.2|714391.2|712391.2|714415.7|712913.9|713878.8|712388.9|31
1636382590000|2021-11-08 14:43:10|714397.1|712397.1|713897.4|712897.4|714397.1|712899.8|713881.4|712395|13
1636382600000|2021-11-08 14:43:20|713898.2|712898.2|713844.5|712844.5|713898.2|712898.2|713817.8|712817.8|23
1636382610000|2021-11-08 14:43:30|713834.3|712834.3|713854.7|712854.7|714346.3|712854.7|713823.7|712338.2|29
1636382620000|2021-11-08 14:43:40|713839.7|712839.7|714330.6|712330.6|714335.9|712842.2|713829.9|712330.4|30
1636382630000|2021-11-08 14:43:50|714335.5|712335.5|714286.9|712286.9|714336.5|712793.3|713770.2|712269.3|33
1636382640000|2021-11-08 14:44:00|714284.7|712284.7|714269|712269|714315.5|712804.1|713751.9|712239|33
1636382650000|2021-11-08 14:44:10|714262.4|712262.4|713692.1|712692.1|714277.5|712768.9|713690.9|712190.7|36
1636382660000|2021-11-08 14:44:20|713688|712688|713782.4|712782.4|714294.5|712793.4|713688|712271.3|34
1636382670000|2021-11-08 14:44:30|713783.7|712783.7|714284|712284|714350.6|712829.5|713781.7|712280.3|37
1636382680000|2021-11-08 14:44:40|714288.7|712288.7|714297|712297|714300.3|712798.9|713790.2|712273|33
1636382690000|2021-11-08 14:44:50|714295.4|712295.4|714282.7|712282.7|714301.1|712301.1|714276.3|712276.3|29
1636382700000|2021-11-08 14:45:00|714284.8|712284.8|714294.6|712294.6|714294.6|712294.6|714256.9|712256.9|35
1636382710000|2021-11-08 14:45:10|714274.8|712274.8|714279|712279|714288.4|712288.4|714273.9|712273.9|25
1636382720000|2021-11-08 14:45:20|714275.5|712275.5|714383|712383|714389|712892.9|713892.9|712275.5|34
1636382730000|2021-11-08 14:45:30|714376.3|712376.3|714397.2|712397.2|714405.7|712405.7|714365.2|712365.2|34
1636382740000|2021-11-08 14:45:40|714394.4|712394.4|714412.4|712412.4|714415|712415|714329.7|712329.7|31
1636382750000|2021-11-08 14:45:50|713895.5|712895.5|714401.5|712401.5|714417.4|712895.5|713895.5|712398.5|23
1636382760000|2021-11-08 14:46:00|714400.9|712400.9|714408.3|712408.3|714408.3|712408.3|714400.9|712400.9|26
1636382770000|2021-11-08 14:46:10|714403.6|712403.6|714393|712393|714406.9|712406.9|714376|712376|25
1636382780000|2021-11-08 14:46:20|714389.5|712389.5|714418.2|712418.2|714425.6|712425.6|714379.1|712379.1|32
1636382790000|2021-11-08 14:46:30|714414.2|712414.2|714429.5|712429.5|714450.5|712450.5|714412.4|712412.4|36
1636382800000|2021-11-08 14:46:40|714428.2|712428.2|714431.7|712431.7|714437.1|712437.1|714418.1|712418.1|25
1636382810000|2021-11-08 14:46:50|714419.6|712419.6|714428.3|712428.3|714440.4|712440.4|714419.6|712419.6|23
1636382820000|2021-11-08 14:47:00|714430.2|712430.2|714464.3|712464.3|714479.4|712957.3|713957.3|712428.4|29
1636382830000|2021-11-08 14:47:10|714464.2|712464.2|714460.2|712460.2|714464.2|712464.2|714449.3|712449.3|25
1636382840000|2021-11-08 14:47:20|714460.5|712460.5|714597.9|712597.9|714602.6|712602.6|714460.5|712460.5|27
1636382850000|2021-11-08 14:47:30|714599.4|712599.4|714547.2|712547.2|714599.4|712599.4|714533|712533|31
1636382860000|2021-11-08 14:47:40|714539|712539|714513.3|712513.3|714545.2|712545.2|714513.3|712513.3|31
1636382870000|2021-11-08 14:47:50|714514.2|712514.2|714530.6|712530.6|714534.3|712534.3|714512.4|712512.4|19
1636382880000|2021-11-08 14:48:00|714527.8|712527.8|714461.8|712461.8|714536.8|712536.8|714458.9|712458.9|31
1636382890000|2021-11-08 14:48:10|714462.3|712462.3|714392.6|712392.6|714464.4|712464.4|714391.8|712391.8|31
1636382900000|2021-11-08 14:48:20|714392.7|712392.7|714454|712454|714476|712476|714391.3|712391.3|26
1636382910000|2021-11-08 14:48:30|714449|712449|714425.5|712425.5|714449|712449|714425.5|712425.5|29
1636382920000|2021-11-08 14:48:40|714447.6|712447.6|714384.8|712384.8|714455.9|712455.9|714361|712361|32
1636382930000|2021-11-08 14:48:50|714384.4|712384.4|714380.5|712380.5|714384.4|712384.4|714375.2|712375.2|25
1636382940000|2021-11-08 14:49:00|714375.6|712375.6|714420.5|712420.5|714423.3|712423.3|714343.9|712343.9|36
1636382950000|2021-11-08 14:49:10|714421.4|712421.4|714438.8|712438.8|714449.8|712449.8|714421.4|712421.4|36
1636382960000|2021-11-08 14:49:20|714435.3|712435.3|714441.7|712441.7|714456.5|712456.5|714429.4|712429.4|30
1636382970000|2021-11-08 14:49:30|714443.7|712443.7|714435.4|712435.4|714455.6|712933.6|713933.6|712418|37
1636382980000|2021-11-08 14:49:40|714434.1|712434.1|714438.6|712438.6|714454.2|712454.2|714424.3|712424.3|35
1636382990000|2021-11-08 14:49:50|714432.3|712432.3|714416|712416|714433.7|712433.7|714400.8|712400.8|34
1636383000000|2021-11-08 14:50:00|714414.6|712414.6|714409.9|712409.9|714420.6|712420.6|714402.5|712402.5|30
1636383010000|2021-11-08 14:50:10|714402.4|712402.4|714374.3|712374.3|714409.4|712409.4|714367.4|712367.4|34
1636383020000|2021-11-08 14:50:20|714371.5|712371.5|714364|712364|714381.7|712381.7|714357.8|712357.8|29
1636383030000|2021-11-08 14:50:30|714366.5|712366.5|714368.4|712368.4|714372|712884.1|713856.9|712355.9|34
1636383040000|2021-11-08 14:50:40|714374.3|712374.3|714396.8|712396.8|714412.1|712412.1|714363.6|712363.6|36
1636383050000|2021-11-08 14:50:50|714399|712399|714419.6|712419.6|714431.7|712431.7|714398.8|712398.8|32
1636383060000|2021-11-08 14:51:00|714432.1|712432.1|714434.6|712434.6|714437.7|712437.7|714416.8|712416.8|29
1636383070000|2021-11-08 14:51:10|714422.2|712422.2|714486.5|712486.5|714486.5|712486.5|714419.6|712419.6|29
1636383080000|2021-11-08 14:51:20|713994.2|712994.2|714491.1|712491.1|714496.6|712994.2|713994.2|712472.6|31
1636383090000|2021-11-08 14:51:30|714485.7|712485.7|714514.2|712514.2|714514.2|712514.2|714485.7|712485.7|34
1636383100000|2021-11-08 14:51:40|714020.7|713020.7|714514.4|712514.4|714514.7|713020.7|714014.2|712497.7|22
1636383110000|2021-11-08 14:51:50|714512.1|712512.1|714588.4|712588.4|714588.4|712588.4|714500.5|712500.5|29
1636383120000|2021-11-08 14:52:00|714570.2|712570.2|714572.4|712572.4|714576.8|713070.2|714061.7|712548.6|36
1636383130000|2021-11-08 14:52:10|714571.2|712571.2|714583.1|712583.1|714598.3|712598.3|714561.8|712561.8|32
1636383140000|2021-11-08 14:52:20|714589.2|712589.2|714569.1|712569.1|714596.2|713079.7|714067.4|712569.1|36
1636383150000|2021-11-08 14:52:30|714571.3|712571.3|714555.8|712555.8|714573.4|712573.4|714521.5|712521.5|29
1636383160000|2021-11-08 14:52:40|714550.6|712550.6|714543.6|712543.6|714568.6|712568.6|714543.6|712543.6|29
1636383170000|2021-11-08 14:52:50|714543.7|712543.7|714587.7|712587.7|714592.5|713093.4|714077.5|712543.7|30
1636383180000|2021-11-08 14:53:00|714592.6|712592.6|714650.7|712650.7|714667.9|713167|714167|712592.6|38
1636383190000|2021-11-08 14:53:10|714647|712647|714659.4|712659.4|714681.6|712681.6|714647|712647|35
1636383200000|2021-11-08 14:53:20|714658.8|712658.8|714661.3|712661.3|714674.8|712674.8|714649.1|712649.1|30
1636383210000|2021-11-08 14:53:30|714654.1|712654.1|714650.2|712650.2|714664.7|712664.7|714645.4|712645.4|33
1636383220000|2021-11-08 14:53:40|714649.7|712649.7|714662.8|712662.8|714670.3|712670.3|714649.7|712649.7|27
1636383230000|2021-11-08 14:53:50|714664.2|712664.2|714659.7|712659.7|714666.7|712666.7|714648|712648|34
1636383240000|2021-11-08 14:54:00|714656.3|712656.3|714656.3|712656.3|714665.1|712665.1|714650.1|712650.1|27
1636383250000|2021-11-08 14:54:10|714656.9|712656.9|714562|712562|714661.7|713114.2|714068.6|712561.8|30
1636383260000|2021-11-08 14:54:20|714070.6|713070.6|714526.7|712526.7|714567.7|713070.6|714067.4|712519.6|30
1636383270000|2021-11-08 14:54:30|714525.2|712525.2|714537.3|712537.3|714548.4|712548.4|714521.7|712521.7|18
1636383280000|2021-11-08 14:54:40|714534.4|712534.4|714533.2|712533.2|714541.4|713040.9|714034.4|712521.9|28
1636383290000|2021-11-08 14:54:50|714531.5|712531.5|714526.9|712526.9|714533.3|713029.2|714029.2|712484.1|32
1636383300000|2021-11-08 14:55:00|714529.1|712529.1|714493.1|712493.1|714539.7|713023.9|714022.5|712490.1|35
1636383310000|2021-11-08 14:55:10|714498.5|712498.5|714512.1|712512.1|714518.7|712518.7|714489.2|712489.2|33
1636383320000|2021-11-08 14:55:20|714519.4|712519.4|714535.5|712535.5|714543.6|713020.8|714007.9|712506.2|28
1636383330000|2021-11-08 14:55:30|714534.2|712534.2|714543.5|712543.5|714543.6|712543.6|714530.7|712530.7|28
1636383340000|2021-11-08 14:55:40|714542.6|712542.6|714533.1|712533.1|714544.5|713045.1|714035.1|712527.2|28
1636383350000|2021-11-08 14:55:50|714532.8|712532.8|714531.6|712531.6|714535.5|712535.5|714519.7|712519.7|18
1636383360000|2021-11-08 14:56:00|714529.4|712529.4|714010.3|713010.3|714529.4|713037.2|714006.7|712512.3|25
1636383370000|2021-11-08 14:56:10|714506.3|712506.3|714011.4|713011.4|714518.1|713011.4|714009.9|712498.3|29
1636383380000|2021-11-08 14:56:20|714006.7|713006.7|714034.9|713034.9|714528.8|713038.4|714006.7|712506.7|22
1636383390000|2021-11-08 14:56:30|714528.2|712528.2|714524.2|712524.2|714537.1|713048.4|714046.6|712524.2|29
1636383400000|2021-11-08 14:56:40|714540.3|712540.3|714544.1|712544.1|714546.3|713055.8|714055.8|712533.7|24
1636383410000|2021-11-08 14:56:50|714543.8|712543.8|714542.6|712542.6|714549.9|713045.7|714037.8|712533.5|28
1636383420000|2021-11-08 14:57:00|714545|712545|714521.2|712521.2|714550.8|713068.1|714052.4|712521.2|26
1636383430000|2021-11-08 14:57:10|714514.2|712514.2|714543.1|712543.1|714543.1|713034|714032.7|712514|26
1636383440000|2021-11-08 14:57:20|714540.3|712540.3|714002|713002|714562.1|713045.8|713993.6|712500.6|31
1636383450000|2021-11-08 14:57:30|713994.6|712994.6|714146.2|713146.2|714634|713146.2|713994.3|712522.3|23
1636383460000|2021-11-08 14:57:40|714643.8|712643.8|714676.7|712676.7|714682.3|712682.3|714643.8|712643.8|34
1636383470000|2021-11-08 14:57:50|714674.8|712674.8|714703|712703|714715.3|712715.3|714672.6|712672.6|31
1636383480000|2021-11-08 14:58:00|714705.7|712705.7|714702.4|712702.4|714706.6|712706.6|714697.9|712697.9|17
1636383490000|2021-11-08 14:58:10|714705.1|712705.1|714215.2|713215.2|714720.9|713218.1|714213.3|712705.1|25
1636383500000|2021-11-08 14:58:20|714213.5|713213.5|714719.3|712719.3|714723.8|713214.6|714212.3|712712.2|28
1636383510000|2021-11-08 14:58:30|714723.2|712723.2|714725.2|712725.2|714725.4|712725.4|714720.6|712720.6|17
1636383520000|2021-11-08 14:58:40|714725.3|712725.3|714712.4|712712.4|714725.9|713199.9|714196.4|712698.1|27
1636383530000|2021-11-08 14:58:50|714673.6|712673.6|714596.9|712596.9|714673.6|713174.1|714093.7|712586.5|35
1636383540000|2021-11-08 14:59:00|714596.6|712596.6|714601.1|712601.1|714615.5|712615.5|714595.4|712595.4|25
1636383550000|2021-11-08 14:59:10|714612|712612|714543.2|712543.2|714612|712612|714514|712514|26
1636383560000|2021-11-08 14:59:20|714543.7|712543.7|714546.7|712546.7|714570.7|712570.7|714542.5|712542.5|26
1636383570000|2021-11-08 14:59:30|714546.3|712546.3|714528.8|712528.8|714557.9|712557.9|714518.1|712518.1|32
1636383580000|2021-11-08 14:59:40|714530.7|712530.7|714517.2|712517.2|714530.7|712530.7|714514.6|712514.6|30
1636383590000|2021-11-08 14:59:50|714514.9|712514.9|714514.9|712514.9|714516.9|712516.9|714510.3|712510.3|16
1636383600000|2021-11-08 15:00:00|714512.7|712512.7|714533.6|712533.6|714556.6|712556.6|714511.9|712511.9|31
1636383610000|2021-11-08 15:00:10|714533|712533|714510.3|712510.3|714549.8|712549.8|714508.6|712508.6|30
1636383620000|2021-11-08 15:00:20|714507.8|712507.8|714529.6|712529.6|714543.4|713033.9|714027.8|712507.8|25
1636383630000|2021-11-08 15:00:30|714523.4|712523.4|714516|712516|714547.8|712547.8|714511|712511|33
1636383640000|2021-11-08 15:00:40|714515.7|712515.7|714494.4|712494.4|714515.7|712515.7|714486.4|712486.4|28
1636383650000|2021-11-08 15:00:50|714494.2|712494.2|714015.2|713015.2|714529.5|713015.2|714012.2|712492.9|25
1636383660000|2021-11-08 15:01:00|714013.3|713013.3|714543.5|712543.5|714543.5|713024.8|714013.3|712506.9|27
1636383670000|2021-11-08 15:01:10|714539.7|712539.7|714512.9|712512.9|714539.7|712539.7|714497|712497|29
1636383680000|2021-11-08 15:01:20|714513.5|712513.5|714509.6|712509.6|714516.6|712516.6|714499.5|712499.5|26
1636383690000|2021-11-08 15:01:30|714516.9|712516.9|714400.7|712400.7|714518.9|712909.7|713901.5|712397.6|36
1636383700000|2021-11-08 15:01:40|714405.5|712405.5|714433.9|712433.9|714435.4|712922.1|713915|712405.5|37
1636383710000|2021-11-08 15:01:50|714421.3|712421.3|714417.6|712417.6|714435|712435|714387|712387|38
1636383720000|2021-11-08 15:02:00|714415.7|712415.7|714393.7|712393.7|714418.7|712418.7|714393.7|712393.7|23
1636383730000|2021-11-08 15:02:10|714395.3|712395.3|714402.9|712402.9|714441.8|712903.8|713903.8|712391|39
1636383740000|2021-11-08 15:02:20|714404.1|712404.1|713957.8|712957.8|714462.2|712957.8|713929|712368.2|33
1636383750000|2021-11-08 15:02:30|714455|712455|714469.8|712469.8|714494.8|712494.8|714455|712455|30
1636383760000|2021-11-08 15:02:40|714467.2|712467.2|714470.8|712470.8|714481.3|712990|713957.7|712457|30
1636383770000|2021-11-08 15:02:50|714480.4|712480.4|714458.7|712458.7|714480.4|712480.4|714430.3|712430.3|37
1636383780000|2021-11-08 15:03:00|714467|712467|714468.7|712468.7|714481|712983.5|713962.1|712457|34
1636383790000|2021-11-08 15:03:10|714466.7|712466.7|714462.2|712462.2|714467.2|712467.2|714453.5|712453.5|29
1636383800000|2021-11-08 15:03:20|714461.1|712461.1|714481.5|712481.5|714483.6|712995.6|713995.6|712460.5|24
1636383810000|2021-11-08 15:03:30|714481|712481|714477.1|712477.1|714499.1|712994.8|713972.9|712472.3|31
1636383820000|2021-11-08 15:03:40|714470.9|712470.9|714453.1|712453.1|714473.2|712473.2|714439.7|712439.7|33
1636383830000|2021-11-08 15:03:50|714450.7|712450.7|714449|712449|714457.8|712457.8|714437.2|712437.2|28
1636383840000|2021-11-08 15:04:00|714450.5|712450.5|714452.8|712452.8|714455.5|712952.2|713952.2|712434.7|29
1636383850000|2021-11-08 15:04:10|714464.7|712464.7|714449.1|712449.1|714482.7|712482.7|714449.1|712449.1|26
1636383860000|2021-11-08 15:04:20|714437.1|712437.1|714486.7|712486.7|714491.3|712491.3|714437.1|712437.1|38
1636383870000|2021-11-08 15:04:30|714486.4|712486.4|714510.6|712510.6|714528.7|713018.5|714003.5|712481.5|36
1636383880000|2021-11-08 15:04:40|714510.1|712510.1|714520.3|712520.3|714530.3|712530.3|714505.1|712505.1|26
1636383890000|2021-11-08 15:04:50|714521|712521|714532.5|712532.5|714559.8|712559.8|714519.6|712519.6|38
1636383900000|2021-11-08 15:05:00|714532.1|712532.1|714529.4|712529.4|714538.2|713040.8|714021.9|712510.9|33
1636383910000|2021-11-08 15:05:10|714529.8|712529.8|714516.6|712516.6|714532.8|712532.8|714510.1|712510.1|24
1636383920000|2021-11-08 15:05:20|714514.8|712514.8|714479.9|712479.9|714519|712519|714476.1|712476.1|34
1636383930000|2021-11-08 15:05:30|714482.6|712482.6|714459.7|712459.7|714486.1|712486.1|714444.4|712444.4|34
1636383940000|2021-11-08 15:05:40|714448.9|712448.9|714442.1|712442.1|714449.9|712449.9|714436.6|712436.6|32
1636383950000|2021-11-08 15:05:50|714442.4|712442.4|714449|712449|714456.8|712456.8|714442.3|712442.3|28
1636383960000|2021-11-08 15:06:00|714451.2|712451.2|714430.2|712430.2|714451.2|712939.9|713939.9|712419.7|26
1636383970000|2021-11-08 15:06:10|714430.7|712430.7|714338.4|712338.4|714430.7|712918.1|713914.2|712329.9|29
1636383980000|2021-11-08 15:06:20|714337.9|712337.9|714322.2|712322.2|714343.4|712343.4|714319.9|712319.9|29
1636383990000|2021-11-08 15:06:30|714319.3|712319.3|714331.1|712331.1|714331.1|712331.1|714317.4|712317.4|25
1636384000000|2021-11-08 15:06:40|714330.8|712330.8|714316|712316|714330.8|712330.8|714308.6|712308.6|28
1636384010000|2021-11-08 15:06:50|714329.6|712329.6|714351.3|712351.3|714352.5|712352.5|714324.3|712324.3|27
1636384020000|2021-11-08 15:07:00|714347.9|712347.9|714351.9|712351.9|714353.6|712353.6|714301.5|712301.5|32
1636384030000|2021-11-08 15:07:10|714354.8|712354.8|714326.2|712326.2|714355.2|712355.2|714313.6|712313.6|35
1636384040000|2021-11-08 15:07:20|714324.3|712324.3|714317.3|712317.3|714342.5|712342.5|714315.6|712315.6|32
1636384050000|2021-11-08 15:07:30|714314.3|712314.3|714287.7|712287.7|714317.4|712317.4|714287.2|712287.2|21
1636384060000|2021-11-08 15:07:40|714287.4|712287.4|714281.4|712281.4|714294.2|712294.2|714272.7|712272.7|26
1636384070000|2021-11-08 15:07:50|714282.1|712282.1|714287.5|712287.5|714292.7|712292.7|714271.4|712271.4|25
1636384080000|2021-11-08 15:08:00|714287.7|712287.7|714305.3|712305.3|714314.9|712314.9|714279.3|712279.3|33
1636384090000|2021-11-08 15:08:10|714285.6|712285.6|714301.2|712301.2|714305.9|712815.9|713815.9|712281|32
1636384100000|2021-11-08 15:08:20|714301.3|712301.3|714319.5|712319.5|714324.8|712324.8|714301.3|712301.3|35
1636384110000|2021-11-08 15:08:30|714317.9|712317.9|714287.4|712287.4|714317.9|712317.9|714284.4|712284.4|30
1636384120000|2021-11-08 15:08:40|714288.1|712288.1|714307.6|712307.6|714311.3|712311.3|714288.1|712288.1|35
1636384130000|2021-11-08 15:08:50|714308.5|712308.5|714319|712319|714319.5|712319.5|714307.2|712307.2|36
1636384140000|2021-11-08 15:09:00|714318|712318|714308.3|712308.3|714318|712318|714294.6|712294.6|28
1636384150000|2021-11-08 15:09:10|714309|712309|714320.8|712320.8|714334|712334|714296.5|712296.5|33
1636384160000|2021-11-08 15:09:20|714320.2|712320.2|714341.3|712341.3|714385.9|712866.8|713829.9|712320.2|37
1636384170000|2021-11-08 15:09:30|714328.8|712328.8|714356.5|712356.5|714375.5|712851.8|713828.8|712318.9|34
1636384180000|2021-11-08 15:09:40|714347|712347|714355|712355|714369.8|712873|713861|712344.5|26
1636384190000|2021-11-08 15:09:50|714357.4|712357.4|714368.2|712368.2|714372.7|712372.7|714357.4|712357.4|23
1636384200000|2021-11-08 15:10:00|714371.3|712371.3|714331.6|712331.6|714371.3|712843.8|713843.8|712302.8|36
1636384210000|2021-11-08 15:10:10|714333.9|712333.9|714321.4|712321.4|714337.3|712833|713820.4|712309.4|28
1636384220000|2021-11-08 15:10:20|714314.9|712314.9|714314.3|712314.3|714321.4|712822.1|713822.1|712305.1|29
1636384230000|2021-11-08 15:10:30|714315.4|712315.4|714302.3|712302.3|714318.1|712318.1|714293.7|712293.7|26
1636384240000|2021-11-08 15:10:40|714301.9|712301.9|714268.2|712268.2|714301.9|712301.9|714257.5|712257.5|33
1636384250000|2021-11-08 15:10:50|714269.2|712269.2|714269.1|712269.1|714277.7|712768.8|713768.8|712262.9|30
1636384260000|2021-11-08 15:11:00|714268.7|712268.7|714217|712217|714268.7|712268.7|714216.7|712216.7|30
1636384270000|2021-11-08 15:11:10|714221|712221|714227|712227|714230.8|712230.8|714213.9|712213.9|23
1636384280000|2021-11-08 15:11:20|714228|712228|714217.6|712217.6|714250.4|712250.4|714207.6|712207.6|28
1636384290000|2021-11-08 15:11:30|714224|712224|714224.5|712224.5|714225.3|712225.3|714205.1|712205.1|33
1636384300000|2021-11-08 15:11:40|714225.1|712225.1|714200.3|712200.3|714226.8|712226.8|714189.8|712189.8|31
1636384310000|2021-11-08 15:11:50|714159.6|712159.6|714167.8|712167.8|714196.7|712196.7|714157|712157|35
1636384320000|2021-11-08 15:12:00|714167.4|712167.4|714180|712180|714184.3|712184.3|714167.2|712167.2|26
1636384330000|2021-11-08 15:12:10|714179.2|712179.2|714172|712172|714179.5|712179.5|714172|712172|21
1636384340000|2021-11-08 15:12:20|714170.9|712170.9|714156.9|712156.9|714182.2|712660.2|713652.7|712142.9|32
1636384350000|2021-11-08 15:12:30|714157.2|712157.2|713847.7|711847.7|714158|712412.3|713412.3|711832.3|28
1636384360000|2021-11-08 15:12:40|713858|711858|713872.7|711872.7|713884.7|712353|713353|711846.1|39
1636384370000|2021-11-08 15:12:50|713890.9|711890.9|714006.8|712006.8|714018.4|712018.4|713887.7|711887.7|38
1636384380000|2021-11-08 15:13:00|714005.8|712005.8|713513.6|712513.6|714012.6|712515.1|713477.7|711976.3|35
1636384390000|2021-11-08 15:13:10|713521.8|712521.8|714083.2|712083.2|714087.5|712521.9|713521.8|711958.2|35
1636384400000|2021-11-08 15:13:20|714091.4|712091.4|713627.5|712627.5|714137.8|712627.5|713569.1|712064.8|33
1636384410000|2021-11-08 15:13:30|713624.2|712624.2|714014.1|712014.1|714137.7|712631.8|713624.2|712000.8|32
1636384420000|2021-11-08 15:13:40|714019.5|712019.5|714039.3|712039.3|714039.3|712527|713520.5|712015.7|35
1636384430000|2021-11-08 15:13:50|714034.3|712034.3|714043.3|712043.3|714051.8|712549.5|713533.9|712033.6|22
1636384440000|2021-11-08 15:14:00|714037.3|712037.3|714029.5|712029.5|714039.2|712039.2|714029.3|712029.3|21
1636384450000|2021-11-08 15:14:10|714027.8|712027.8|714027.3|712027.3|714041.5|712041.5|714027.3|712027.3|18
1636384460000|2021-11-08 15:14:20|714024.6|712024.6|714026.9|712026.9|714038|712038|714020.4|712020.4|32
1636384470000|2021-11-08 15:14:30|714030.5|712030.5|714026.6|712026.6|714038.3|712038.3|714023.2|712023.2|29
1636384480000|2021-11-08 15:14:40|714027.2|712027.2|714042.6|712042.6|714055.1|712055.1|714027.2|712027.2|21
1636384490000|2021-11-08 15:14:50|714046.4|712046.4|714058.5|712058.5|714062|712062|714037|712037|25
1636384500000|2021-11-08 15:15:00|714055.6|712055.6|714109.2|712109.2|714126.2|712621.9|713614.1|712055.6|33
1636384510000|2021-11-08 15:15:10|714105|712105|713611.9|712611.9|714118.6|712614.8|713599.4|712098.9|19
1636384520000|2021-11-08 15:15:20|713612.1|712612.1|714114.8|712114.8|714116|712612.9|713608.2|712103.6|31
1636384530000|2021-11-08 15:15:30|714105.5|712105.5|714143.7|712143.7|714155.2|712155.2|714105.5|712105.5|39
1636384540000|2021-11-08 15:15:40|714143.1|712143.1|714155.7|712155.7|714156|712156|714121|712121|35
1636384550000|2021-11-08 15:15:50|714155.8|712155.8|714059.7|712059.7|714243.8|712744.6|713735.8|712056|36
1636384560000|2021-11-08 15:16:00|714058|712058|714045.3|712045.3|714088.5|712577.7|713560.4|712027.7|36
1636384570000|2021-11-08 15:16:10|714044.6|712044.6|714027|712027|714046.6|712530|713515.3|712025|32
1636384580000|2021-11-08 15:16:20|714025.1|712025.1|713504.9|712504.9|714026.5|712504.9|713486.5|712012.8|22
1636384590000|2021-11-08 15:16:30|713514.4|712514.4|713472.9|712472.9|713981.7|712514.4|713463.5|711961.6|27
1636384600000|2021-11-08 15:16:40|713472.3|712472.3|714038.8|712038.8|714043.4|712543.8|713466.5|712025.3|33
1636384610000|2021-11-08 15:16:50|714042.1|712042.1|714040.9|712040.9|714045.7|712045.7|714037.6|712037.6|25
1636384620000|2021-11-08 15:17:00|714039.9|712039.9|713537|712537|714041.9|712537.2|713533.6|712028.6|24
1636384630000|2021-11-08 15:17:10|713535.1|712535.1|714037.4|712037.4|714040.2|712540.3|713529.1|712035|19
1636384640000|2021-11-08 15:17:20|714037.3|712037.3|714002.2|712002.2|714039.1|712039.1|714002.2|712002.2|25
1636384650000|2021-11-08 15:17:30|713998.1|711998.1|713424.1|712424.1|713998.1|712482.9|713416.7|711924.8|32
1636384660000|2021-11-08 15:17:40|713420|712420|713831.2|711831.2|713843.9|712421.3|713323.2|711821.4|39
1636384670000|2021-11-08 15:17:50|713825.9|711825.9|713843.7|711843.7|713846.4|712333.6|713328.7|711825.6|39
1636384680000|2021-11-08 15:18:00|713836.2|711836.2|713839.1|711839.1|713850.4|712342.8|713342.8|711832.1|39
1636384690000|2021-11-08 15:18:10|713843.6|711843.6|713845.2|711845.2|713859.6|711859.6|713839.5|711839.5|32
1636384700000|2021-11-08 15:18:20|713834|711834|713825.7|711825.7|713844.9|711844.9|713823.6|711823.6|39
1636384710000|2021-11-08 15:18:30|713832.8|711832.8|713639.7|711639.7|713849.9|711849.9|713602.2|711602.2|39
1636384720000|2021-11-08 15:18:40|713632.9|711632.9|713622.4|711622.4|713651.5|711651.5|713620|711620|29
1636384730000|2021-11-08 15:18:50|713621.8|711621.8|713633.7|711633.7|713639.2|711639.2|713609.7|711609.7|36
1636384740000|2021-11-08 15:19:00|713640.4|711640.4|713634|711634|713650.7|711650.7|713610.8|711610.8|33
1636384750000|2021-11-08 15:19:10|713628.2|711628.2|713664|711664|713670.1|712149.3|713149.3|711628.2|26
1636384760000|2021-11-08 15:19:20|713662|711662|713662.5|711662.5|713672.4|711672.4|713653.1|711653.1|34
1636384770000|2021-11-08 15:19:30|713660.3|711660.3|713661.3|711661.3|713663.9|711663.9|713652.5|711652.5|27
1636384780000|2021-11-08 15:19:40|713662.1|711662.1|713672.7|711672.7|713676.6|711676.6|713657.1|711657.1|25
1636384790000|2021-11-08 15:19:50|713672.3|711672.3|713163.2|712163.2|713672.3|712175|713161.7|711665.1|18
1636384800000|2021-11-08 15:20:00|713162.4|712162.4|713162|712162|713662.3|712164.1|713146.7|711660.8|23
1636384810000|2021-11-08 15:20:10|713161.3|712161.3|713165|712165|713175.4|712175.4|713155.9|712155.9|27
1636384820000|2021-11-08 15:20:20|713171.2|712171.2|713158|712158|713172.6|712172.6|713156.3|712156.3|20
1636384830000|2021-11-08 15:20:30|713160.6|712160.6|713606.6|711606.6|713637.2|712160.6|713143.2|711603.4|33
1636384840000|2021-11-08 15:20:40|713103.1|712103.1|713559.9|711559.9|713607|712103.1|713103.1|711559.9|35
1636384850000|2021-11-08 15:20:50|713569.5|711569.5|713560.7|711560.7|713596.9|711596.9|713556.9|711556.9|29
1636384860000|2021-11-08 15:21:00|713557.9|711557.9|713452.8|711452.8|713572.5|712030.8|713023.7|711402.1|29
1636384870000|2021-11-08 15:21:10|713453.1|711453.1|713424.6|711424.6|713486.4|711919.1|712906.1|711398.9|37
1636384880000|2021-11-08 15:21:20|713436.3|711436.3|713453.1|711453.1|713456.4|711456.4|713427|711427|38
1636384890000|2021-11-08 15:21:30|713453.4|711453.4|713463.3|711463.3|713472.4|711472.4|713448.4|711448.4|33
1636384900000|2021-11-08 15:21:40|713464.7|711464.7|713457.8|711457.8|713475.6|711475.6|713449.1|711449.1|32
1636384910000|2021-11-08 15:21:50|713459.6|711459.6|713456|711456|713462.8|711462.8|713441|711441|31
1636384920000|2021-11-08 15:22:00|713457.3|711457.3|713458.9|711458.9|713461.9|711461.9|713454.4|711454.4|29
1636384930000|2021-11-08 15:22:10|713460.5|711460.5|713462.3|711462.3|713468|711468|713458.3|711458.3|27
1636384940000|2021-11-08 15:22:20|713460.4|711460.4|713310|711310|713463.9|711889.3|712858.7|711301.2|36
1636384950000|2021-11-08 15:22:30|713300.6|711300.6|713165.5|711165.5|713325.6|711729.8|712680.6|711141.3|39
1636384960000|2021-11-08 15:22:40|713164.2|711164.2|713188.3|711188.3|713211.7|711211.7|713141.6|711141.6|38
1636384970000|2021-11-08 15:22:50|713186.1|711186.1|713317.4|711317.4|713319.7|711798.4|712798.4|711181.4|36
1636384980000|2021-11-08 15:23:00|713316.4|711316.4|713237.3|711237.3|713316.4|711316.4|713234|711234|38
1636384990000|2021-11-08 15:23:10|713239|711239|713226.9|711226.9|713249.5|711249.5|713183.6|711183.6|33
1636385000000|2021-11-08 15:23:20|713237.6|711237.6|713282.7|711282.7|713282.7|711725.8|712688.6|711226.3|35
1636385010000|2021-11-08 15:23:30|713299.4|711299.4|713260.8|711260.8|713385|711771.9|712771.9|711252.4|37
1636385020000|2021-11-08 15:23:40|713259.9|711259.9|713268.1|711268.1|713272.6|711272.6|713253.6|711253.6|32
1636385030000|2021-11-08 15:23:50|713267.2|711267.2|713263.6|711263.6|713327.5|711775.5|712775.5|711249.7|32
1636385040000|2021-11-08 15:24:00|713260.7|711260.7|713259.4|711259.4|713261.5|711261.5|713251.3|711251.3|23
1636385050000|2021-11-08 15:24:10|713256.6|711256.6|713221.1|711221.1|713256.6|711746.1|712746.1|711199.1|25
1636385060000|2021-11-08 15:24:20|713220.6|711220.6|713195.8|711195.8|713222.3|711222.3|713195.8|711195.8|21
1636385070000|2021-11-08 15:24:30|713199.2|711199.2|713166|711166|713213.6|711660.6|712660.6|711148.7|34
1636385080000|2021-11-08 15:24:40|713167.3|711167.3|713157|711157|713170.9|711689.5|712689.5|711151.6|18
1636385090000|2021-11-08 15:24:50|713151.3|711151.3|713114|711114|713151.3|711630|712630|711113.7|20
1636385100000|2021-11-08 15:25:00|713115.4|711115.4|712616.2|711616.2|713149|711633|712616.2|711112.7|31
1636385110000|2021-11-08 15:25:10|712622.3|711622.3|712633.6|711633.6|713162|711649.6|712616.2|711128.8|32
1636385120000|2021-11-08 15:25:20|712634.4|711634.4|713278.3|711278.3|713289.9|711636|712625.9|711155.3|39
1636385130000|2021-11-08 15:25:30|713278.9|711278.9|713407.8|711407.8|713440|711867.4|712867.4|711277.3|32
1636385140000|2021-11-08 15:25:40|713410.1|711410.1|713377.8|711377.8|713493.5|711493.5|713360.6|711360.6|36
1636385150000|2021-11-08 15:25:50|713364.9|711364.9|713386.3|711386.3|713402.3|711908.3|712908.3|711351.3|37
1636385160000|2021-11-08 15:26:00|713369.8|711369.8|713329.7|711329.7|713369.8|711369.8|713329.3|711329.3|34
1636385170000|2021-11-08 15:26:10|713329.1|711329.1|713345|711345|713350.5|711350.5|713329.1|711329.1|30
1636385180000|2021-11-08 15:26:20|713347|711347|713347.3|711347.3|713354.1|711354.1|713345.4|711345.4|23
1636385190000|2021-11-08 15:26:30|713341.1|711341.1|713350.9|711350.9|713356.1|711356.1|713341.1|711341.1|23
1636385200000|2021-11-08 15:26:40|713352.9|711352.9|713327.8|711327.8|713356.8|711356.8|713327.8|711327.8|30
1636385210000|2021-11-08 15:26:50|713334.3|711334.3|712867.2|711867.2|713363.4|711875.4|712866.2|711333.5|30
1636385220000|2021-11-08 15:27:00|712866.8|711866.8|713358.4|711358.4|713360.9|711873.2|712858.1|711358.4|24
1636385230000|2021-11-08 15:27:10|713360.7|711360.7|713355.1|711355.1|713360.7|711360.7|713355.1|711355.1|10
1636385240000|2021-11-08 15:27:20|713354.8|711354.8|712857.3|711857.3|713354.8|711861.8|712852.3|711348.1|24
1636385250000|2021-11-08 15:27:30|712857.8|711857.8|712867.6|711867.6|713369.8|711875.4|712855.1|711363.9|24
1636385260000|2021-11-08 15:27:40|713364|711364|713363.3|711363.3|713367.8|711875.2|712864.1|711353.6|28
1636385270000|2021-11-08 15:27:50|713356.8|711356.8|713360.6|711360.6|713363.7|711865.9|712861.8|711353.2|24
1636385280000|2021-11-08 15:28:00|713363.5|711363.5|712869.1|711869.1|713363.6|711877.3|712865.1|711358.7|30
1636385290000|2021-11-08 15:28:10|712869.3|711869.3|712886.5|711886.5|713388.6|711886.5|712869.1|711370.8|27
1636385300000|2021-11-08 15:28:20|712884.1|711884.1|712882.9|711882.9|713386.6|711884.1|712881.5|711384|23
1636385310000|2021-11-08 15:28:30|712886.2|711886.2|712884.9|711884.9|713396.7|711886.6|712879|711381.8|28
1636385320000|2021-11-08 15:28:40|712892.2|711892.2|712889.6|711889.6|712892.2|711892.2|712884.9|711884.9|20
1636385330000|2021-11-08 15:28:50|712900.3|711900.3|712874|711874|713380|711900.3|712873.2|711370.5|20
1636385340000|2021-11-08 15:29:00|712873.9|711873.9|712867.6|711867.6|712874.3|711874.3|712867.4|711867.4|32
1636385350000|2021-11-08 15:29:10|712868.1|711868.1|712866.8|711866.8|712869.8|711869.8|712864.6|711864.6|25
1636385360000|2021-11-08 15:29:20|712867|711867|712870.2|711870.2|712870.2|711870.2|712864|711864|25
1636385370000|2021-11-08 15:29:30|712870.4|711870.4|712868.3|711868.3|713382.8|711870.6|712863.8|711345.3|21
1636385380000|2021-11-08 15:29:40|712864.5|711864.5|713361.4|711361.4|713371|711866.5|712863.8|711359.3|22
1636385390000|2021-11-08 15:29:50|713362.1|711362.1|713362.9|711362.9|713363|711363|713358.4|711358.4|15
1636385400000|2021-11-08 15:30:00|713362.2|711362.2|713359.8|711359.8|713364.3|711364.3|713357.5|711357.5|24
1636385410000|2021-11-08 15:30:10|713359.7|711359.7|713360.9|711360.9|713361.9|711361.9|713355.3|711355.3|19
1636385420000|2021-11-08 15:30:20|713355.9|711355.9|713377.4|711377.4|713377.4|711867.5|712865.7|711355.7|23
1636385430000|2021-11-08 15:30:30|712873|711873|712879|711879|713376.7|711879.6|712873|711369.1|23
1636385440000|2021-11-08 15:30:40|712878.1|711878.1|713362.2|711362.2|713364.5|711881|712855.8|711360.8|27
1636385450000|2021-11-08 15:30:50|713362.7|711362.7|713353.9|711353.9|713362.7|711362.7|713351.5|711351.5|21
1636385460000|2021-11-08 15:31:00|713354|711354|713365.9|711365.9|713370.8|711370.8|713352.6|711352.6|17
1636385470000|2021-11-08 15:31:10|713367.3|711367.3|712868.8|711868.8|713392.5|711881|712868.8|711362.3|29
1636385480000|2021-11-08 15:31:20|712868.6|711868.6|713364.4|711364.4|713386.1|711890.4|712866.9|711364.4|24
1636385490000|2021-11-08 15:31:30|713365.9|711365.9|713364.8|711364.8|713367.7|711367.7|713363|711363|15
1636385500000|2021-11-08 15:31:40|713363.2|711363.2|713359|711359|713363.3|711363.3|713357.3|711357.3|24
1636385510000|2021-11-08 15:31:50|713357|711357|712866.2|711866.2|713362.8|711871.9|712862.3|711357|20
1636385520000|2021-11-08 15:32:00|712865.1|711865.1|713456.3|711456.3|713456.3|711936.5|712865.1|711370|25
1636385530000|2021-11-08 15:32:10|713452.6|711452.6|713479.7|711479.7|713488.1|711974.8|712974.8|711452.6|30
1636385540000|2021-11-08 15:32:20|713477.6|711477.6|712992.9|711992.9|713496.5|711997.2|712984.9|711475.6|20
1636385550000|2021-11-08 15:32:30|712991.9|711991.9|712998.9|711998.9|713002.6|712002.6|712991.5|711991.5|27
1636385560000|2021-11-08 15:32:40|713000.1|712000.1|713001.3|712001.3|713002.4|712002.4|712997.3|711997.3|20
1636385570000|2021-11-08 15:32:50|713003.1|712003.1|713659.9|711659.9|713669.3|712156.4|713002.4|711556|34
1636385580000|2021-11-08 15:33:00|713661.1|711661.1|713682.9|711682.9|713691.2|712187.1|713186.6|711647.3|32
1636385590000|2021-11-08 15:33:10|713685.6|711685.6|713690.6|711690.6|713700.6|712203|713203|711684.1|35
1636385600000|2021-11-08 15:33:20|713694.5|711694.5|713707.3|711707.3|713712.7|711712.7|713672.5|711672.5|32
1636385610000|2021-11-08 15:33:30|713704.3|711704.3|713719.7|711719.7|713719.7|711719.7|713677|711677|29
1636385620000|2021-11-08 15:33:40|713718.8|711718.8|713751.3|711751.3|713772.9|712276.4|713271.1|711705.6|37
1636385630000|2021-11-08 15:33:50|713746|711746|713750.5|711750.5|713755.9|711755.9|713726.5|711726.5|25
1636385640000|2021-11-08 15:34:00|713743.5|711743.5|713762|711762|713787.9|712264.4|713258.5|711684.9|37
1636385650000|2021-11-08 15:34:10|713782|711782|713729.1|711729.1|713798.5|712301.5|713292.1|711697.8|29
1636385660000|2021-11-08 15:34:20|713727.7|711727.7|713690.3|711690.3|713730.4|711730.4|713688.9|711688.9|20
1636385670000|2021-11-08 15:34:30|713690|711690|713637.4|711637.4|713690.1|711690.1|713618.6|711618.6|38
1636385680000|2021-11-08 15:34:40|713650.6|711650.6|713727.6|711727.6|713756|712258.4|713248|711650.6|30
1636385690000|2021-11-08 15:34:50|713716.8|711716.8|713686.4|711686.4|713732.1|711732.1|713686.4|711686.4|31
1636385700000|2021-11-08 15:35:00|713681|711681|713697.5|711697.5|713697.5|712187.7|713133.1|711629.1|39
1636385710000|2021-11-08 15:35:10|713695.7|711695.7|713678.7|711678.7|713709.1|711709.1|713666.7|711666.7|28
1636385720000|2021-11-08 15:35:20|713684.1|711684.1|713549.4|711549.4|713684.1|711684.1|713549.4|711549.4|29
1636385730000|2021-11-08 15:35:30|713545.1|711545.1|713546.2|711546.2|713552.5|711552.5|713541.4|711541.4|29
1636385740000|2021-11-08 15:35:40|713547.7|711547.7|713544.5|711544.5|713560.7|711560.7|713544.5|711544.5|26
1636385750000|2021-11-08 15:35:50|713543|711543|713005.3|712005.3|713547.3|712043.3|712971|711451.6|32
1636385760000|2021-11-08 15:36:00|713504.2|711504.2|713055.4|712055.4|713509.5|712055.4|713055.4|711496|35
1636385770000|2021-11-08 15:36:10|713567.7|711567.7|713041.6|712041.6|713567.7|712064.5|713039.4|711567.7|20
1636385780000|2021-11-08 15:36:20|713046.6|712046.6|713577.8|711577.8|713581|712148.3|713046.6|711549|29
1636385790000|2021-11-08 15:36:30|713579.9|711579.9|713055.9|712055.9|713581.6|712072.2|713051.4|711576.1|25
1636385800000|2021-11-08 15:36:40|713053|712053|713057|712057|713072.4|712072.4|713053|712053|26
1636385810000|2021-11-08 15:36:50|713070.1|712070.1|713076.7|712076.7|713574|712079.8|713068.8|711570.8|30
1636385820000|2021-11-08 15:37:00|713074.8|712074.8|713069.4|712069.4|713575.3|712074.8|713055.6|711575.3|22
1636385830000|2021-11-08 15:37:10|713069.8|712069.8|713065.9|712065.9|713069.8|712069.8|713060.9|712060.9|22
1636385840000|2021-11-08 15:37:20|713065.8|712065.8|713078.2|712078.2|713079.4|712079.4|713065.7|712065.7|22
1636385850000|2021-11-08 15:37:30|713078.6|712078.6|713078.9|712078.9|713079.3|712079.3|713067.4|712067.4|23
1636385860000|2021-11-08 15:37:40|713078.1|712078.1|713087|712087|713087|712087|713077|712077|13
1636385870000|2021-11-08 15:37:50|713087.3|712087.3|713087.2|712087.2|713092.3|712092.3|713082.4|712082.4|26
1636385880000|2021-11-08 15:38:00|713048.4|712048.4|713080.2|712080.2|713583.8|712089.5|713027.8|711568.6|33
1636385890000|2021-11-08 15:38:10|713081.6|712081.6|713085.4|712085.4|713089.3|712089.3|713064.2|712064.2|29
1636385900000|2021-11-08 15:38:20|713085.2|712085.2|713067.7|712067.7|713085.2|712085.2|713058.8|712058.8|27
1636385910000|2021-11-08 15:38:30|713066|712066|713092.8|712092.8|713595.3|712096.9|713066|711587.5|29
1636385920000|2021-11-08 15:38:40|713092.1|712092.1|713100|712100|713610.3|712100.3|713087.8|711609.1|31
1636385930000|2021-11-08 15:38:50|713099.2|712099.2|713092.1|712092.1|713626.7|712108.1|713082.4|711620.7|32
1636385940000|2021-11-08 15:39:00|713087.5|712087.5|713085|712085|713100.8|712100.8|713082.3|712082.3|30
1636385950000|2021-11-08 15:39:10|713088.1|712088.1|713083.6|712083.6|713095.3|712095.3|713081.5|712081.5|30
1636385960000|2021-11-08 15:39:20|713084.9|712084.9|713088|712088|713586.4|712094.9|713078.8|711584.2|25
1636385970000|2021-11-08 15:39:30|713085.2|712085.2|713088.1|712088.1|713098.5|712098.5|713082|712082|28
1636385980000|2021-11-08 15:39:40|713115.4|712115.4|713084|712084|713127.7|712127.7|713082.5|712082.5|27
1636385990000|2021-11-08 15:39:50|713086|712086|713101|712101|713103.2|712103.2|713083.7|712083.7|30
1636386000000|2021-11-08 15:40:00|713102.1|712102.1|713085.7|712085.7|713133.6|712133.6|713074.3|712074.3|37
1636386010000|2021-11-08 15:40:10|713087.4|712087.4|713097.5|712097.5|713120.9|712120.9|713074.5|712074.5|33
1636386020000|2021-11-08 15:40:20|713092.6|712092.6|713078.9|712078.9|713092.6|712092.6|713070|712070|24
1636386030000|2021-11-08 15:40:30|713083.7|712083.7|713088.8|712088.8|713097.8|712097.8|713082.3|712082.3|22
1636386040000|2021-11-08 15:40:40|713090.5|712090.5|713080.1|712080.1|713097|712097|713079.1|712079.1|27
1636386050000|2021-11-08 15:40:50|713078.5|712078.5|713103.4|712103.4|713169.3|712169.3|713078.5|712078.5|37
1636386060000|2021-11-08 15:41:00|713103.3|712103.3|713616|711616|713619|712123.1|713088.5|711615.9|29
1636386070000|2021-11-08 15:41:10|713619.9|711619.9|713749.2|711749.2|713797.3|711797.3|713615.4|711615.4|36
1636386080000|2021-11-08 15:41:20|713747.1|711747.1|713778.1|711778.1|713787.7|712285.9|713211.7|711743.5|37
1636386090000|2021-11-08 15:41:30|713778|711778|713772.2|711772.2|713788.8|711788.8|713767.4|711767.4|36
1636386100000|2021-11-08 15:41:40|713771.9|711771.9|713729.1|711729.1|713771.9|712237|713237|711725.2|31
1636386110000|2021-11-08 15:41:50|713224|712224|713206.8|712206.8|713724.2|712224|713201.4|711704.5|32
1636386120000|2021-11-08 15:42:00|713204.9|712204.9|713224.2|712224.2|713229|712229|713203|712203|31
1636386130000|2021-11-08 15:42:10|713225.2|712225.2|713215.1|712215.1|713227.3|712227.3|713214|712214|23
1636386140000|2021-11-08 15:42:20|713220.5|712220.5|713200.3|712200.3|713719.2|712237.5|713200.3|711715.1|25
1636386150000|2021-11-08 15:42:30|713200.2|712200.2|713200.6|712200.6|713202.9|712202.9|713195.3|712195.3|26
1636386160000|2021-11-08 15:42:40|713200|712200|713208.7|712208.7|713719.2|712210.4|713197.5|711704.7|24
1636386170000|2021-11-08 15:42:50|713207.4|712207.4|713211.6|712211.6|713223.1|712223.1|713204.3|712204.3|25
1636386180000|2021-11-08 15:43:00|713211.5|712211.5|713197.6|712197.6|713211.5|712211.5|713194.7|712194.7|24
1636386190000|2021-11-08 15:43:10|713195|712195|713641.8|711641.8|713663.2|712195|713159.8|711630|29
1636386200000|2021-11-08 15:43:20|713641.6|711641.6|713639.5|711639.5|713646.7|711646.7|713631.3|711631.3|25
1636386210000|2021-11-08 15:43:30|713170.7|712170.7|713221.9|712221.9|713725.1|712221.9|713170.7|711701.3|38
1636386220000|2021-11-08 15:43:40|713217.6|712217.6|713228.6|712228.6|713732.1|712241|713217.4|711720.4|32
1636386230000|2021-11-08 15:43:50|713229.1|712229.1|713249.6|712249.6|713773.6|712260.9|713219.3|711728.4|28
1636386240000|2021-11-08 15:44:00|713258.2|712258.2|713669.4|711669.4|713709.7|712258.3|713203|711669.4|31
1636386250000|2021-11-08 15:44:10|713670|711670|713651.8|711651.8|713672.3|712156.1|713152.1|711651.8|20
1636386260000|2021-11-08 15:44:20|713652.5|711652.5|713676.2|711676.2|713681.2|712150.9|713145.1|711652.1|21
1636386270000|2021-11-08 15:44:30|713674.8|711674.8|713662.9|711662.9|713685.6|711685.6|713662.9|711662.9|22
1636386280000|2021-11-08 15:44:40|713664.7|711664.7|713682.5|711682.5|713685|711685|713663.1|711663.1|28
1636386290000|2021-11-08 15:44:50|713680.9|711680.9|713626.2|711626.2|713683|711683|713621|711621|32
1636386300000|2021-11-08 15:45:00|713641.3|711641.3|713665|711665|713697.6|711697.6|713635.6|711635.6|31
1636386310000|2021-11-08 15:45:10|713666.4|711666.4|713766.7|711766.7|713766.7|711766.7|713663.8|711663.8|29
1636386320000|2021-11-08 15:45:20|713758.1|711758.1|713705.6|711705.6|713758.1|711758.1|713705.6|711705.6|23
1636386330000|2021-11-08 15:45:30|713706.9|711706.9|713740.7|711740.7|713757.1|712234.1|713228.5|711694|34
1636386340000|2021-11-08 15:45:40|713738.3|711738.3|713753.2|711753.2|713762.8|711762.8|713738.3|711738.3|36
1636386350000|2021-11-08 15:45:50|713708.5|711708.5|713684.7|711684.7|713725.4|711725.4|713680|711680|30
1636386360000|2021-11-08 15:46:00|713681.2|711681.2|713679.4|711679.4|713690.7|711690.7|713679.4|711679.4|22
1636386370000|2021-11-08 15:46:10|713677.3|711677.3|713685.4|711685.4|713687.1|711687.1|713677.3|711677.3|17
1636386380000|2021-11-08 15:46:20|713685.1|711685.1|713684.8|711684.8|713689.1|711689.1|713683.5|711683.5|14
1636386390000|2021-11-08 15:46:30|713686.1|711686.1|713690.5|711690.5|713703.7|711703.7|713672.1|711672.1|22
1636386400000|2021-11-08 15:46:40|713690.4|711690.4|713703.9|711703.9|713705|711705|713687.6|711687.6|16
1636386410000|2021-11-08 15:46:50|713690.7|711690.7|713661.3|711661.3|713690.7|711690.7|713661.3|711661.3|20
1636386420000|2021-11-08 15:47:00|713658.9|711658.9|713435|711435|713658.9|711998.1|712998.1|711429.2|28
1636386430000|2021-11-08 15:47:10|713430.9|711430.9|713375.3|711375.3|713431.5|711431.5|713371.1|711371.1|24
1636386440000|2021-11-08 15:47:20|713376.1|711376.1|713345.2|711345.2|713378.3|711378.3|713338.2|711338.2|30
1636386450000|2021-11-08 15:47:30|713348.1|711348.1|713349.9|711349.9|713353.9|711353.9|713339.4|711339.4|21
1636386460000|2021-11-08 15:47:40|713349.7|711349.7|713363|711363|713367.2|711367.2|713345.5|711345.5|26
1636386470000|2021-11-08 15:47:50|713357.3|711357.3|713356.7|711356.7|713365.4|711365.4|713350.8|711350.8|25
1636386480000|2021-11-08 15:48:00|713358.8|711358.8|713352.6|711352.6|713362.6|711362.6|713342.8|711342.8|32
1636386490000|2021-11-08 15:48:10|713357.5|711357.5|713307.7|711307.7|713358.7|711358.7|713299.8|711299.8|31
1636386500000|2021-11-08 15:48:20|713305|711305|713315.5|711315.5|713321|711321|713303.2|711303.2|29
1636386510000|2021-11-08 15:48:30|713312.8|711312.8|713326.6|711326.6|713326.6|711326.6|713303.4|711303.4|32
1636386520000|2021-11-08 15:48:40|713315.7|711315.7|713331.7|711331.7|713341.9|711341.9|713288|711288|28
1636386530000|2021-11-08 15:48:50|713335.5|711335.5|713362.7|711362.7|713373.5|711373.5|713329.5|711329.5|32
1636386540000|2021-11-08 15:49:00|713366.2|711366.2|713347|711347|713373.2|711373.2|713347|711347|23
1636386550000|2021-11-08 15:49:10|713350.7|711350.7|713353.7|711353.7|713373.2|711846.6|712837.2|711336.5|29
1636386560000|2021-11-08 15:49:20|713351.5|711351.5|713357.1|711357.1|713358.5|711358.5|713351.5|711351.5|22
1636386570000|2021-11-08 15:49:30|713357.4|711357.4|713318.1|711318.1|713359|711359|713297.6|711297.6|22
1636386580000|2021-11-08 15:49:40|713318.5|711318.5|713331.9|711331.9|713332.9|711332.9|713302.3|711302.3|22
1636386590000|2021-11-08 15:49:50|713332.1|711332.1|713309.2|711309.2|713336.4|711336.4|713302.2|711302.2|22
1636386600000|2021-11-08 15:50:00|713306.3|711306.3|713319|711319|713330.2|711330.2|713304.8|711304.8|16
1636386610000|2021-11-08 15:50:10|713314.4|711314.4|713307|711307|713330.8|711330.8|713304.4|711304.4|24
1636386620000|2021-11-08 15:50:20|713315.4|711315.4|713182.9|711182.9|713328.2|711328.2|713182.9|711182.9|21
1636386630000|2021-11-08 15:50:30|713195.2|711195.2|713137.5|711137.5|713196.8|711196.8|713105.5|711105.5|34
1636386640000|2021-11-08 15:50:40|713138.2|711138.2|713106.6|711106.6|713153.6|711153.6|713094.6|711094.6|28
1636386650000|2021-11-08 15:50:50|713105.7|711105.7|713076.8|711076.8|713110|711110|713075.1|711075.1|27
1636386660000|2021-11-08 15:51:00|713081.4|711081.4|713058.5|711058.5|713081.4|711081.4|713053.2|711053.2|20
1636386670000|2021-11-08 15:51:10|713058.6|711058.6|713061.5|711061.5|713065.8|711065.8|713058.3|711058.3|19
1636386680000|2021-11-08 15:51:20|713061.1|711061.1|713050|711050|713111.8|711588.2|712564.2|711042.1|33
1636386690000|2021-11-08 15:51:30|713046.4|711046.4|712514.8|711514.8|713046.4|711531.6|712505.9|711020.5|29
1636386700000|2021-11-08 15:51:40|712519.5|711519.5|712510|711510|713015.1|711519.5|712508.5|711011.1|21
1636386710000|2021-11-08 15:51:50|712506.2|711506.2|713039.9|711039.9|713046.2|711513.9|712506.2|711036.2|19
1636386720000|2021-11-08 15:52:00|713043.1|711043.1|713050.2|711050.2|713050.2|711050.2|713043.1|711043.1|21
1636386730000|2021-11-08 15:52:10|713045.9|711045.9|713168.3|711168.3|713177.8|711177.8|713045.9|711045.9|33
1636386740000|2021-11-08 15:52:20|713167.4|711167.4|713231.2|711231.2|713231.2|711231.2|713155.1|711155.1|28
1636386750000|2021-11-08 15:52:30|713230.9|711230.9|713220.1|711220.1|713230.9|711230.9|713203.1|711203.1|20
1636386760000|2021-11-08 15:52:40|713220.5|711220.5|713227.6|711227.6|713246.1|711246.1|713205.2|711205.2|30
1636386770000|2021-11-08 15:52:50|713222|711222|713204.5|711204.5|713237.2|711237.2|713204.5|711204.5|29
1636386780000|2021-11-08 15:53:00|713201.7|711201.7|713231.2|711231.2|713236.3|711236.3|713190.1|711190.1|32
1636386790000|2021-11-08 15:53:10|713230.8|711230.8|713233.5|711233.5|713235.3|711235.3|713217.6|711217.6|27
1636386800000|2021-11-08 15:53:20|713235.4|711235.4|713228.8|711228.8|713236.8|711236.8|713228.8|711228.8|16
1636386810000|2021-11-08 15:53:30|713226|711226|713221|711221|713249.1|711249.1|713217|711217|30
1636386820000|2021-11-08 15:53:40|713207.7|711207.7|713222.2|711222.2|713223.6|711223.6|713207.7|711207.7|27
1636386830000|2021-11-08 15:53:50|713223.4|711223.4|713270.3|711270.3|713279.2|711279.2|713221.9|711221.9|23
1636386840000|2021-11-08 15:54:00|713267.6|711267.6|713292.5|711292.5|713305.2|711305.2|713267.6|711267.6|29
1636386850000|2021-11-08 15:54:10|713293.7|711293.7|713253.1|711253.1|713294.7|711294.7|713236.9|711236.9|24
1636386860000|2021-11-08 15:54:20|713264.6|711264.6|713253.2|711253.2|713264.6|711264.6|713249.3|711249.3|23
1636386870000|2021-11-08 15:54:30|713253.6|711253.6|713252.1|711252.1|713264.7|711264.7|713244.4|711244.4|25
1636386880000|2021-11-08 15:54:40|713248.7|711248.7|713268.1|711268.1|713275.3|711275.3|713248.7|711248.7|28
1636386890000|2021-11-08 15:54:50|713270.9|711270.9|713285.8|711285.8|713288.3|711288.3|713270.9|711270.9|19
1636386900000|2021-11-08 15:55:00|713285|711285|713283.8|711283.8|713290.8|711290.8|713273.1|711273.1|27
1636386910000|2021-11-08 15:55:10|713282.5|711282.5|713277|711277|713282.5|711282.5|713276.5|711276.5|21
1636386920000|2021-11-08 15:55:20|713277.1|711277.1|713280.3|711280.3|713283.7|711283.7|713275.9|711275.9|18
1636386930000|2021-11-08 15:55:30|713280.4|711280.4|713277|711277|713289.8|711289.8|713272.1|711272.1|28
1636386940000|2021-11-08 15:55:40|713275.6|711275.6|713281.2|711281.2|713284.7|711284.7|713275.6|711275.6|22
1636386950000|2021-11-08 15:55:50|713281.8|711281.8|713278.3|711278.3|713281.8|711281.8|713278.3|711278.3|10
1636386960000|2021-11-08 15:56:00|713278.6|711278.6|713280|711280|713285|711285|713278.6|711278.6|23
1636386970000|2021-11-08 15:56:10|713279.9|711279.9|713277.9|711277.9|713282.1|711282.1|713266.3|711266.3|29
1636386980000|2021-11-08 15:56:20|713276.9|711276.9|713277.7|711277.7|713320|711320|713266.4|711266.4|30
1636386990000|2021-11-08 15:56:30|713280.7|711280.7|713279.3|711279.3|713289.1|711289.1|713268.9|711268.9|29
1636387000000|2021-11-08 15:56:40|713279.7|711279.7|712681.8|711681.8|713280.2|711703.4|712681.8|711190.5|30
1636387010000|2021-11-08 15:56:50|712678.2|711678.2|713178.9|711178.9|713197|711678.2|712678.2|711175.8|21
1636387020000|2021-11-08 15:57:00|713176.3|711176.3|713186.6|711186.6|713192.3|711701.6|712701.6|711176.2|21
1636387030000|2021-11-08 15:57:10|713186.3|711186.3|713188.4|711188.4|713193.7|711686.2|712686.2|711178.5|19
1636387040000|2021-11-08 15:57:20|713188.2|711188.2|713263.2|711263.2|713266.3|711266.3|713185.7|711185.7|17
1636387050000|2021-11-08 15:57:30|713256.4|711256.4|713255.7|711255.7|713268.7|711757.8|712757.8|711249.7|24
1636387060000|2021-11-08 15:57:40|713256.2|711256.2|713256.2|711256.2|713256.2|711256.2|713244|711244|19
1636387070000|2021-11-08 15:57:50|713255.1|711255.1|713293.4|711293.4|713304.1|711799|712791.1|711242.4|28
1636387080000|2021-11-08 15:58:00|713296.1|711296.1|713291.9|711291.9|713302.9|711302.9|713291.2|711291.2|26
1636387090000|2021-11-08 15:58:10|713292.5|711292.5|713275.2|711275.2|713294.5|711294.5|713275.2|711275.2|23
1636387100000|2021-11-08 15:58:20|713275.4|711275.4|713291.1|711291.1|713291.7|711291.7|713275.1|711275.1|19
1636387110000|2021-11-08 15:58:30|713279.3|711279.3|713261.1|711261.1|713293.5|711293.5|713252.3|711252.3|28
1636387120000|2021-11-08 15:58:40|713261.4|711261.4|712759.4|711759.4|713268.2|711761.6|712754|711253.7|24
1636387130000|2021-11-08 15:58:50|712759.3|711759.3|713270.6|711270.6|713270.6|711772.1|712756.1|711258.9|28
1636387140000|2021-11-08 15:59:00|712736.4|711736.4|713235.3|711235.3|713235.3|711738.2|712721.1|711226.5|30
1636387150000|2021-11-08 15:59:10|713234.9|711234.9|713232.4|711232.4|713243.9|711243.9|713228.1|711228.1|29
1636387160000|2021-11-08 15:59:20|713232.8|711232.8|713234.3|711234.3|713237|711237|713219.9|711219.9|24
1636387170000|2021-11-08 15:59:30|713234.8|711234.8|713237.2|711237.2|713242.8|711242.8|713232.5|711232.5|16
1636387180000|2021-11-08 15:59:40|713259.4|711259.4|713249.4|711249.4|713259.4|711259.4|713243.1|711243.1|22
1636387190000|2021-11-08 15:59:50|713261.4|711261.4|713263.6|711263.6|713264.7|711264.7|713241.9|711241.9|28
1636387200000|2021-11-08 16:00:00|713252.4|711252.4|713209.2|711209.2|713253.2|711728.9|712699.5|711200.2|38
1636387210000|2021-11-08 16:00:10|713211.3|711211.3|713225.9|711225.9|713243.5|711243.5|713207.9|711207.9|33
1636387220000|2021-11-08 16:00:20|713228.7|711228.7|713224.2|711224.2|713247.1|711247.1|713224.2|711224.2|34
1636387230000|2021-11-08 16:00:30|713227.4|711227.4|713231.7|711231.7|713237.2|711723.9|712722|711223.1|30
1636387240000|2021-11-08 16:00:40|713233.4|711233.4|713245.1|711245.1|713245.1|711735.7|712722.8|711227.1|30
1636387250000|2021-11-08 16:00:50|713246.6|711246.6|713257.3|711257.3|713264.2|711264.2|713240.8|711240.8|30
1636387260000|2021-11-08 16:01:00|713258|711258|713254.7|711254.7|713258.6|711258.6|713237.2|711237.2|27
1636387270000|2021-11-08 16:01:10|713248.8|711248.8|713274.8|711274.8|713274.9|711274.9|713248.8|711248.8|28
1636387280000|2021-11-08 16:01:20|713267.8|711267.8|713312.4|711312.4|713315.7|711315.7|713267.8|711267.8|32
1636387290000|2021-11-08 16:01:30|713312|711312|713284.6|711284.6|713312|711312|713274|711274|27
1636387300000|2021-11-08 16:01:40|713281.3|711281.3|713297.6|711297.6|713297.6|711297.6|713280.8|711280.8|28
1636387310000|2021-11-08 16:01:50|713294.7|711294.7|713303.5|711303.5|713311|711311|713294.7|711294.7|26
1636387320000|2021-11-08 16:02:00|713302|711302|713286.1|711286.1|713305.9|711305.9|713273.9|711273.9|28
1636387330000|2021-11-08 16:02:10|713285.7|711285.7|713285.9|711285.9|713287.4|711287.4|713284.6|711284.6|11
1636387340000|2021-11-08 16:02:20|713285.6|711285.6|713302.8|711302.8|713326.5|711863|712819.8|711258|34
1636387350000|2021-11-08 16:02:30|713300.6|711300.6|713332.5|711332.5|713347.7|711347.7|713300.6|711300.6|33
1636387360000|2021-11-08 16:02:40|713348.4|711348.4|713356.2|711356.2|713362.3|711362.3|713314.1|711314.1|33
1636387370000|2021-11-08 16:02:50|713363.9|711363.9|713378|711378|713423.7|711925.5|712868.3|711346.9|33
1636387380000|2021-11-08 16:03:00|713405.5|711405.5|713407.7|711407.7|713412.6|711412.6|713404.5|711404.5|18
1636387390000|2021-11-08 16:03:10|713411.4|711411.4|713399|711399|713416|711881.4|712866.5|711382|32
1636387400000|2021-11-08 16:03:20|713393.3|711393.3|713430.1|711430.1|713431.8|711896.7|712895.8|711393.3|22
1636387410000|2021-11-08 16:03:30|713428.2|711428.2|713326.1|711326.1|713431.8|711431.8|713326.1|711326.1|29
1636387420000|2021-11-08 16:03:40|713330|711330|713244.1|711244.1|713357.6|711778.7|712764.5|711230.8|33
1636387430000|2021-11-08 16:03:50|713253.7|711253.7|713253.2|711253.2|713258|711258|713245.2|711245.2|31
1636387440000|2021-11-08 16:04:00|713253.4|711253.4|713241.6|711241.6|713253.4|711253.4|713232.5|711232.5|32
1636387450000|2021-11-08 16:04:10|713242.7|711242.7|713286.1|711286.1|713288.6|711288.6|713240.4|711240.4|37
1636387460000|2021-11-08 16:04:20|713294.8|711294.8|713305.2|711305.2|713326.6|711326.6|713294.8|711294.8|35
1636387470000|2021-11-08 16:04:30|713302.1|711302.1|713301.2|711301.2|713302.1|711797.9|712782.4|711279|33
1636387480000|2021-11-08 16:04:40|713317.4|711317.4|713303.6|711303.6|713321|711775.7|712768.3|711275.1|36
1636387490000|2021-11-08 16:04:50|713304|711304|713286.8|711286.8|713318.9|711318.9|713279.7|711279.7|24
1636387500000|2021-11-08 16:05:00|713281.3|711281.3|713256.8|711256.8|713285.6|711285.6|713256.8|711256.8|35
1636387510000|2021-11-08 16:05:10|713262.6|711262.6|713270.7|711270.7|713287.4|711287.4|713248.1|711248.1|33
1636387520000|2021-11-08 16:05:20|713270.5|711270.5|713270.2|711270.2|713274.9|711274.9|713262.5|711262.5|29
1636387530000|2021-11-08 16:05:30|713268.1|711268.1|713252|711252|713268.5|711268.5|713221|711221|30
1636387540000|2021-11-08 16:05:40|713252.7|711252.7|713194.8|711194.8|713253.5|711253.5|713186.2|711186.2|26
1636387550000|2021-11-08 16:05:50|713189.4|711189.4|713345.2|711345.2|713378.2|711866|712866|711189.4|25
1636387560000|2021-11-08 16:06:00|713348.3|711348.3|713244.5|711244.5|713367.9|711851.5|712762.1|711228.9|38
1636387570000|2021-11-08 16:06:10|713239.9|711239.9|713247.6|711247.6|713257.6|711257.6|713238.3|711238.3|22
1636387580000|2021-11-08 16:06:20|713249.7|711249.7|713257|711257|713301.2|711790.9|712775.1|711249.2|37
1636387590000|2021-11-08 16:06:30|713279.3|711279.3|713272.1|711272.1|713279.3|711279.3|713269.4|711269.4|22
1636387600000|2021-11-08 16:06:40|713270.9|711270.9|713285.2|711285.2|713314.6|711314.6|713263.7|711263.7|35
1636387610000|2021-11-08 16:06:50|713288.3|711288.3|713357.2|711357.2|713391|711794.9|712792.2|711288.3|33
1636387620000|2021-11-08 16:07:00|712776.6|711776.6|713236.2|711236.2|713240.2|711776.6|712725.7|711235|23
1636387630000|2021-11-08 16:07:10|713225.3|711225.3|713242.9|711242.9|713243.8|711243.8|713217.9|711217.9|27
1636387640000|2021-11-08 16:07:20|713244.8|711244.8|713234.8|711234.8|713244.8|711244.8|713234.7|711234.7|13
1636387650000|2021-11-08 16:07:30|713234.6|711234.6|713232|711232|713237.1|711237.1|713223.8|711223.8|24
1636387660000|2021-11-08 16:07:40|713230.5|711230.5|713221|711221|713234.7|711234.7|713215|711215|28
1636387670000|2021-11-08 16:07:50|713220.3|711220.3|713220.5|711220.5|713229.2|711229.2|713216.7|711216.7|19
1636387680000|2021-11-08 16:08:00|713219.3|711219.3|713210.3|711210.3|713224.7|711224.7|713208|711208|27
1636387690000|2021-11-08 16:08:10|713212.9|711212.9|713214.9|711214.9|713226.9|711226.9|713195.4|711195.4|28
1636387700000|2021-11-08 16:08:20|713214|711214|713230.6|711230.6|713233|711233|713214|711214|27
1636387710000|2021-11-08 16:08:30|713228.6|711228.6|713235|711235|713235.5|711235.5|713228.6|711228.6|16
1636387720000|2021-11-08 16:08:40|713236.4|711236.4|713238.2|711238.2|713239.1|711239.1|713236.3|711236.3|11
1636387730000|2021-11-08 16:08:50|713237.4|711237.4|713236.8|711236.8|713239.4|711239.4|713236.8|711236.8|5
1636387740000|2021-11-08 16:09:00|713236.1|711236.1|713235|711235|713238.6|711238.6|713233.1|711233.1|15
1636387750000|2021-11-08 16:09:10|713234.7|711234.7|713231.4|711231.4|713236.7|711236.7|713231.1|711231.1|9
1636387760000|2021-11-08 16:09:20|713231.1|711231.1|713233.7|711233.7|713235.2|711235.2|713230.4|711230.4|20
1636387770000|2021-11-08 16:09:30|713233.1|711233.1|712826.4|711826.4|713233.1|711833.2|712796.4|711228.7|27
1636387780000|2021-11-08 16:09:40|712845.9|711845.9|712839.2|711839.2|713356|711848.4|712839.2|711351.4|20
1636387790000|2021-11-08 16:09:50|712843|711843|713333.2|711333.2|713336.4|711844.7|712836.2|711332.1|25
1636387800000|2021-11-08 16:10:00|713335|711335|713333.3|711333.3|713338.7|711828.2|712811.5|711328.1|32
1636387810000|2021-11-08 16:10:10|713338.3|711338.3|712829.4|711829.4|713338.3|711837.6|712818.3|711337.7|20
1636387820000|2021-11-08 16:10:20|712827.8|711827.8|712815.3|711815.3|713325.4|711831.4|712802.6|711304.5|34
1636387830000|2021-11-08 16:10:30|712832.1|711832.1|712841.2|711841.2|713344.4|711846.8|712821.6|711328.6|32
1636387840000|2021-11-08 16:10:40|712839.8|711839.8|713350.3|711350.3|713350.9|711853.1|712839.8|711341.5|26
1636387850000|2021-11-08 16:10:50|713349.8|711349.8|713373.2|711373.2|713373.5|711373.5|713345.1|711345.1|32
1636387860000|2021-11-08 16:11:00|713373.5|711373.5|713394.8|711394.8|713394.8|711394.8|713370.1|711370.1|30
1636387870000|2021-11-08 16:11:10|713392|711392|713385.4|711385.4|713392|711392|713373.6|711373.6|39
1636387880000|2021-11-08 16:11:20|713385.2|711385.2|713401.5|711401.5|713402|711402|713378.5|711378.5|39
1636387890000|2021-11-08 16:11:30|713406.5|711406.5|713423|711423|713423|711423|713398.1|711398.1|35
1636387900000|2021-11-08 16:11:40|713419.3|711419.3|713440.2|711440.2|713448.5|711448.5|713419.3|711419.3|25
1636387910000|2021-11-08 16:11:50|713447.9|711447.9|713387.8|711387.8|713448.2|711448.2|713378.3|711378.3|26
1636387920000|2021-11-08 16:12:00|713384.8|711384.8|713345.9|711345.9|713389|711389|713340.7|711340.7|28
1636387930000|2021-11-08 16:12:10|713348.1|711348.1|713357.8|711357.8|713359|711359|713345.7|711345.7|28
1636387940000|2021-11-08 16:12:20|713359.2|711359.2|713361.7|711361.7|713364.5|711364.5|713351.3|711351.3|34
1636387950000|2021-11-08 16:12:30|713363.1|711363.1|713353.7|711353.7|713363.1|711363.1|713348.8|711348.8|34
1636387960000|2021-11-08 16:12:40|713352.2|711352.2|713360.5|711360.5|713360.5|711360.5|713352.2|711352.2|22
1636387970000|2021-11-08 16:12:50|713360.2|711360.2|713356.1|711356.1|713360.2|711360.2|713350.4|711350.4|21
1636387980000|2021-11-08 16:13:00|713352.1|711352.1|712854.4|711854.4|713354.1|711860.3|712814.5|711320.2|30
1636387990000|2021-11-08 16:13:10|712855.3|711855.3|712831.4|711831.4|712855.7|711855.7|712828.4|711828.4|15
1636388000000|2021-11-08 16:13:20|712829|711829|712842.6|711842.6|712850.5|711850.5|712825.4|711825.4|27
1636388010000|2021-11-08 16:13:30|712841.1|711841.1|712840|711840|712847.4|711847.4|712806.1|711806.1|20
1636388020000|2021-11-08 16:13:40|712842.1|711842.1|712827.3|711827.3|712842.5|711842.5|712820.6|711820.6|23
1636388030000|2021-11-08 16:13:50|712828|711828|713320.6|711320.6|713320.6|711840.6|712814.4|711320.6|18
1636388040000|2021-11-08 16:14:00|712828.8|711828.8|712834.5|711834.5|713329.2|711840.7|712819.1|711329.2|21
1636388050000|2021-11-08 16:14:10|712837.2|711837.2|712845.9|711845.9|712853.2|711853.2|712825.3|711825.3|16
1636388060000|2021-11-08 16:14:20|712844.9|711844.9|712848.3|711848.3|713354.2|711848.5|712838.8|711344.3|17
1636388070000|2021-11-08 16:14:30|712844.4|711844.4|712847.1|711847.1|712856.9|711856.9|712844.4|711844.4|31
1636388080000|2021-11-08 16:14:40|712850.3|711850.3|712855|711855|712855.9|711855.9|712846.4|711846.4|18
1636388090000|2021-11-08 16:14:50|712851.8|711851.8|712862.1|711862.1|712862.1|711862.1|712841.1|711841.1|21
1636388100000|2021-11-08 16:15:00|712861.1|711861.1|713343.7|711343.7|713351.2|711863.2|712831.3|711332.3|24
1636388110000|2021-11-08 16:15:10|713338.8|711338.8|712840.2|711840.2|713350.7|711843.4|712823.4|711336.4|15
1636388120000|2021-11-08 16:15:20|712835.4|711835.4|712842.9|711842.9|712842.9|711842.9|712831.5|711831.5|20
1636388130000|2021-11-08 16:15:30|712836.1|711836.1|712854.8|711854.8|712855.3|711855.3|712828.7|711828.7|9
1636388140000|2021-11-08 16:15:40|712855.8|711855.8|712828|711828|713336.8|711855.8|712824.7|711309.3|17
1636388150000|2021-11-08 16:15:50|712825.9|711825.9|712809.1|711809.1|712825.9|711825.9|712801.6|711801.6|16
1636388160000|2021-11-08 16:16:00|712808.7|711808.7|713084.8|711084.8|713122.5|711808.7|712698.2|711067.2|32
1636388170000|2021-11-08 16:16:10|713102.2|711102.2|713090.4|711090.4|713102.2|711102.2|713081.8|711081.8|35
1636388180000|2021-11-08 16:16:20|713089.7|711089.7|713080.2|711080.2|713089.7|711089.7|713072.5|711072.5|30
1636388190000|2021-11-08 16:16:30|713078.2|711078.2|713069.5|711069.5|713079.5|711079.5|713059.8|711059.8|32
1636388200000|2021-11-08 16:16:40|713068.3|711068.3|713096.6|711096.6|713098.1|711098.1|713068.3|711068.3|22
1636388210000|2021-11-08 16:16:50|713098.9|711098.9|713119.3|711119.3|713119.3|711119.3|713098|711098|19
1636388220000|2021-11-08 16:17:00|713117.4|711117.4|713120.3|711120.3|713125.3|711125.3|713102.7|711102.7|24
1636388230000|2021-11-08 16:17:10|713121.7|711121.7|713095.1|711095.1|713124.3|711124.3|713093.7|711093.7|22
1636388240000|2021-11-08 16:17:20|713092.1|711092.1|713132.4|711132.4|713133|711133|713091.5|711091.5|25
1636388250000|2021-11-08 16:17:30|713133.2|711133.2|713169.7|711169.7|713178.3|711178.3|713127.7|711127.7|33
1636388260000|2021-11-08 16:17:40|713171.2|711171.2|713199.4|711199.4|713204.3|711204.3|713163.5|711163.5|34
1636388270000|2021-11-08 16:17:50|713183.7|711183.7|713174.4|711174.4|713185.9|711185.9|713157.3|711157.3|30
1636388280000|2021-11-08 16:18:00|713175.6|711175.6|713173.6|711173.6|713192.6|711192.6|713171.4|711171.4|25
1636388290000|2021-11-08 16:18:10|713173.9|711173.9|713161.5|711161.5|713176.4|711176.4|713138.9|711138.9|30
1636388300000|2021-11-08 16:18:20|713157.6|711157.6|713068.9|711068.9|713157.6|711157.6|713068.5|711068.5|33
1636388310000|2021-11-08 16:18:30|713068.5|711068.5|713126|711126|713133.8|711133.8|713056.5|711056.5|32
1636388320000|2021-11-08 16:18:40|713170.9|711170.9|713242.8|711242.8|713248.1|711248.1|713170.9|711170.9|33
1636388330000|2021-11-08 16:18:50|713242.4|711242.4|713227.1|711227.1|713242.4|711242.4|713203.7|711203.7|30
1636388340000|2021-11-08 16:19:00|713214.3|711214.3|713298.4|711298.4|713310.6|711310.6|713197|711197|31
1636388350000|2021-11-08 16:19:10|713304.4|711304.4|713431.2|711431.2|713444.1|711444.1|713282.8|711282.8|33
1636388360000|2021-11-08 16:19:20|713431.3|711431.3|713461.7|711461.7|713461.7|711461.7|713409.1|711409.1|25
1636388370000|2021-11-08 16:19:30|713446.3|711446.3|713464.5|711464.5|713475.5|711475.5|713439.6|711439.6|32
1636388380000|2021-11-08 16:19:40|713439.8|711439.8|713436.1|711436.1|713460.2|711460.2|713421.7|711421.7|27
1636388390000|2021-11-08 16:19:50|713433.5|711433.5|713415.6|711415.6|713437|711437|713415.6|711415.6|20
1636388400000|2021-11-08 16:20:00|713412.4|711412.4|713431.1|711431.1|713455.5|711455.5|713412.4|711412.4|23
1636388410000|2021-11-08 16:20:10|713424.4|711424.4|713422.6|711422.6|713433.8|711433.8|713417.8|711417.8|17
1636388420000|2021-11-08 16:20:20|713410.8|711410.8|713448.3|711448.3|713468|711468|713410.8|711410.8|22
1636388430000|2021-11-08 16:20:30|713451.2|711451.2|713464.1|711464.1|713466.3|711466.3|713434.7|711434.7|20
1636388440000|2021-11-08 16:20:40|713461.7|711461.7|713458.3|711458.3|713461.7|711461.7|713441|711441|20
1636388450000|2021-11-08 16:20:50|713461.4|711461.4|713487|711487|713488.5|711488.5|713461.4|711461.4|30
1636388460000|2021-11-08 16:21:00|713484.2|711484.2|713551|711551|713560.6|711560.6|713481.5|711481.5|24
1636388470000|2021-11-08 16:21:10|713553.7|711553.7|713544.3|711544.3|713558|711558|713525.7|711525.7|37
1636388480000|2021-11-08 16:21:20|713544.9|711544.9|713517.5|711517.5|713606.6|711606.6|713507.8|711507.8|35
1636388490000|2021-11-08 16:21:30|713498.9|711498.9|713511.5|711511.5|713524.4|711524.4|713491.7|711491.7|29
1636388500000|2021-11-08 16:21:40|713517.8|711517.8|713460.7|711460.7|713531|711531|713460.7|711460.7|24
1636388510000|2021-11-08 16:21:50|713446.1|711446.1|713488.7|711488.7|713488.7|711488.7|713431.4|711431.4|28
1636388520000|2021-11-08 16:22:00|713505|711505|713488.8|711488.8|713508.9|711508.9|713480.5|711480.5|33
1636388530000|2021-11-08 16:22:10|713493.1|711493.1|713455.6|711455.6|713493.3|711493.3|713428.9|711428.9|36
1636388540000|2021-11-08 16:22:20|713461.4|711461.4|713472.9|711472.9|713475.8|711475.8|713458.6|711458.6|20
1636388550000|2021-11-08 16:22:30|713470.1|711470.1|713417.9|711417.9|713471.6|711471.6|713417.9|711417.9|31
1636388560000|2021-11-08 16:22:40|713429.7|711429.7|713416.8|711416.8|713429.7|711429.7|713405.6|711405.6|33
1636388570000|2021-11-08 16:22:50|713417.6|711417.6|713413.4|711413.4|713418.8|711418.8|713389.4|711389.4|32
1636388580000|2021-11-08 16:23:00|713413.3|711413.3|713444.5|711444.5|713453.2|711453.2|713413.3|711413.3|28
1636388590000|2021-11-08 16:23:10|713432.5|711432.5|713436.9|711436.9|713443.3|711443.3|713410.5|711410.5|27
1636388600000|2021-11-08 16:23:20|713436.1|711436.1|713450.2|711450.2|713461.7|711461.7|713423.1|711423.1|26
1636388610000|2021-11-08 16:23:30|713449.3|711449.3|713439.4|711439.4|713477.2|711477.2|713426.1|711426.1|27
1636388620000|2021-11-08 16:23:40|713441.5|711441.5|713425.4|711425.4|713449.8|711449.8|713423.9|711423.9|17
1636388630000|2021-11-08 16:23:50|713424.9|711424.9|713435.1|711435.1|713451.6|711451.6|713424.9|711424.9|21
1636388640000|2021-11-08 16:24:00|713435.6|711435.6|713449.9|711449.9|713451.9|711451.9|713422.2|711422.2|29
1636388650000|2021-11-08 16:24:10|713449.4|711449.4|713414.9|711414.9|713463.9|711463.9|713408.1|711408.1|25
1636388660000|2021-11-08 16:24:20|713419.6|711419.6|713420|711420|713420.5|711420.5|713406.6|711406.6|25
1636388670000|2021-11-08 16:24:30|713419.8|711419.8|713409|711409|713421.9|711421.9|713402.3|711402.3|16
1636388680000|2021-11-08 16:24:40|713364.7|711364.7|712791.1|711791.1|713364.7|711798.1|712786.8|711276.7|22
1636388690000|2021-11-08 16:24:50|712787.9|711787.9|712789.4|711789.4|712795.5|711795.5|712774.9|711774.9|22
1636388700000|2021-11-08 16:25:00|712789.2|711789.2|713293.9|711293.9|713296.3|711789.2|712789.2|711275.8|17
1636388710000|2021-11-08 16:25:10|713293.6|711293.6|713312.4|711312.4|713313.7|711833.2|712817.1|711277.5|29
1636388720000|2021-11-08 16:25:20|713326.7|711326.7|713349.2|711349.2|713369|711862|712862|711312|25
1636388730000|2021-11-08 16:25:30|713345.6|711345.6|713360.6|711360.6|713369|711869.8|712869.8|711335.7|28
1636388740000|2021-11-08 16:25:40|713340|711340|713355|711355|713363|711363|713340|711340|23
1636388750000|2021-11-08 16:25:50|713356.5|711356.5|713355.8|711355.8|713356.5|711356.5|713328.7|711328.7|29
1636388760000|2021-11-08 16:26:00|713346.8|711346.8|713347.9|711347.9|713354.5|711354.5|713328.8|711328.8|29
1636388770000|2021-11-08 16:26:10|713336.1|711336.1|713351.2|711351.2|713353.7|711353.7|713334.3|711334.3|23
1636388780000|2021-11-08 16:26:20|713335.3|711335.3|713321.7|711321.7|713335.3|711335.3|713305|711305|29
1636388790000|2021-11-08 16:26:30|713318.6|711318.6|713186.4|711186.4|713324|711324|713156.2|711156.2|37
1636388800000|2021-11-08 16:26:40|713174|711174|713196|711196|713201.5|711201.5|713174|711174|28
1636388810000|2021-11-08 16:26:50|713196.4|711196.4|713207.7|711207.7|713220|711220|713196.4|711196.4|32
1636388820000|2021-11-08 16:27:00|713199.8|711199.8|713200.8|711200.8|713212.7|711212.7|713180.5|711180.5|35
1636388830000|2021-11-08 16:27:10|713202.2|711202.2|713186.4|711186.4|713205.8|711205.8|713166.2|711166.2|33
1636388840000|2021-11-08 16:27:20|713187|711187|713225.2|711225.2|713236.2|711236.2|713185.7|711185.7|29
1636388850000|2021-11-08 16:27:30|713223.5|711223.5|713182|711182|713231.1|711231.1|713175.1|711175.1|31
1636388860000|2021-11-08 16:27:40|713191.6|711191.6|713261.6|711261.6|713272.2|711272.2|713191.5|711191.5|32
1636388870000|2021-11-08 16:27:50|713271.8|711271.8|713297.9|711297.9|713297.9|711297.9|713262.7|711262.7|30
1636388880000|2021-11-08 16:28:00|713295.4|711295.4|713261.5|711261.5|713298.8|711298.8|713261|711261|32
1636388890000|2021-11-08 16:28:10|713261.2|711261.2|713218.1|711218.1|713268|711268|713188.5|711188.5|36
1636388900000|2021-11-08 16:28:20|713212.2|711212.2|713211.6|711211.6|713227.8|711227.8|713199.3|711199.3|36
1636388910000|2021-11-08 16:28:30|713218.6|711218.6|713216.5|711216.5|713228.7|711228.7|713199.2|711199.2|26
1636388920000|2021-11-08 16:28:40|713218.6|711218.6|713218|711218|713229.6|711229.6|713197.1|711197.1|24
1636388930000|2021-11-08 16:28:50|713217|711217|713232.2|711232.2|713233.2|711233.2|713214.4|711214.4|18
1636388940000|2021-11-08 16:29:00|713230.8|711230.8|713218.2|711218.2|713265.9|711265.9|713213.9|711213.9|31
1636388950000|2021-11-08 16:29:10|713211.4|711211.4|713222.2|711222.2|713232|711232|713209|711209|25
1636388960000|2021-11-08 16:29:20|713221.8|711221.8|713232.4|711232.4|713244|711244|713209.5|711209.5|27
1636388970000|2021-11-08 16:29:30|713232.2|711232.2|713241.3|711241.3|713248|711248|713222.8|711222.8|31
1636388980000|2021-11-08 16:29:40|713230.2|711230.2|713258.8|711258.8|713268.9|711268.9|713209.9|711209.9|39
1636388990000|2021-11-08 16:29:50|712775.6|711775.6|713229.7|711229.7|713234.2|711775.6|712775.6|711209.9|27
1636389000000|2021-11-08 16:30:00|713233.9|711233.9|713210|711210|713233.9|711233.9|713209.1|711209.1|33
1636389010000|2021-11-08 16:30:10|713225.5|711225.5|713082.6|711082.6|713227.9|711227.9|713062.4|711062.4|35
1636389020000|2021-11-08 16:30:20|713080.9|711080.9|713120.9|711120.9|713136.1|711136.1|713078.2|711078.2|28
1636389030000|2021-11-08 16:30:30|713115.9|711115.9|713077|711077|713115.9|711115.9|713002|711002|37
1636389040000|2021-11-08 16:30:40|713073.6|711073.6|713082.9|711082.9|713093.5|711093.5|713064.5|711064.5|38
1636389050000|2021-11-08 16:30:50|713087|711087|713114.3|711114.3|713114.3|711114.3|713074.4|711074.4|35
1636389060000|2021-11-08 16:31:00|713115.3|711115.3|713112.1|711112.1|713134.1|711134.1|713102.8|711102.8|31
1636389070000|2021-11-08 16:31:10|713111.7|711111.7|713137.1|711137.1|713157.8|711157.8|713098.9|711098.9|33
1636389080000|2021-11-08 16:31:20|713137.5|711137.5|713114.1|711114.1|713152|711152|713107.6|711107.6|27
1636389090000|2021-11-08 16:31:30|713110.2|711110.2|713065.8|711065.8|713116.9|711116.9|713065.2|711065.2|31
1636389100000|2021-11-08 16:31:40|713065|711065|713095.3|711095.3|713096.6|711096.6|713029.1|711029.1|34
1636389110000|2021-11-08 16:31:50|713092.1|711092.1|713093.7|711093.7|713098.6|711098.6|713086.5|711086.5|18
1636389120000|2021-11-08 16:32:00|713093.4|711093.4|713083.5|711083.5|713099.7|711099.7|713083.4|711083.4|19
1636389130000|2021-11-08 16:32:10|713081.2|711081.2|713090.6|711090.6|713103.4|711103.4|713050.4|711050.4|29
1636389140000|2021-11-08 16:32:20|713091.2|711091.2|713098.1|711098.1|713104.3|711104.3|713086.1|711086.1|23
1636389150000|2021-11-08 16:32:30|713097.1|711097.1|713111.1|711111.1|713116.7|711116.7|713097.1|711097.1|25
1636389160000|2021-11-08 16:32:40|713109.8|711109.8|713109.7|711109.7|713142.4|711142.4|713104|711104|31
1636389170000|2021-11-08 16:32:50|713109.3|711109.3|713142.8|711142.8|713142.8|711142.8|713108.6|711108.6|30
1636389180000|2021-11-08 16:33:00|713150|711150|713115.2|711115.2|713152.4|711152.4|713101.6|711101.6|28
1636389190000|2021-11-08 16:33:10|713112.7|711112.7|713101.8|711101.8|713146.6|711146.6|713101.6|711101.6|36
1636389200000|2021-11-08 16:33:20|713103.3|711103.3|713107.1|711107.1|713111.6|711111.6|713088.9|711088.9|23
1636389210000|2021-11-08 16:33:30|713119.8|711119.8|713106|711106|713120|711120|713103|711103|22
1636389220000|2021-11-08 16:33:40|713107.9|711107.9|713117.5|711117.5|713135.6|711135.6|713107.9|711107.9|23
1636389230000|2021-11-08 16:33:50|713114.6|711114.6|713087.7|711087.7|713118.6|711118.6|713073.9|711073.9|30
1636389240000|2021-11-08 16:34:00|713085.2|711085.2|713040.3|711040.3|713088|711088|713027.4|711027.4|29
1636389250000|2021-11-08 16:34:10|713034.9|711034.9|713050|711050|713073|711073|713034.9|711034.9|25
1636389260000|2021-11-08 16:34:20|713056.3|711056.3|713048.7|711048.7|713070.6|711070.6|713026.1|711026.1|36
1636389270000|2021-11-08 16:34:30|713041.9|711041.9|713047.4|711047.4|713049|711049|713039.8|711039.8|26
1636389280000|2021-11-08 16:34:40|713047|711047|713093.5|711093.5|713096.5|711096.5|713039.3|711039.3|22
1636389290000|2021-11-08 16:34:50|713093.7|711093.7|713106.5|711106.5|713117.3|711117.3|713092.4|711092.4|28
1636389300000|2021-11-08 16:35:00|713108.5|711108.5|713141.2|711141.2|713157.2|711157.2|713108.5|711108.5|29
1636389310000|2021-11-08 16:35:10|713142.2|711142.2|713151|711151|713187.5|711187.5|713133.2|711133.2|30
1636389320000|2021-11-08 16:35:20|713154.1|711154.1|713143.7|711143.7|713156.3|711156.3|713143.4|711143.4|20
1636389330000|2021-11-08 16:35:30|713151.6|711151.6|713125.4|711125.4|713151.6|711151.6|713077|711077|36
1636389340000|2021-11-08 16:35:40|713120.4|711120.4|713094.2|711094.2|713148.4|711148.4|713060.9|711060.9|33
1636389350000|2021-11-08 16:35:50|713095|711095|713088.4|711088.4|713105.1|711105.1|713069.4|711069.4|32
1636389360000|2021-11-08 16:36:00|713090.8|711090.8|713074.3|711074.3|713092.6|711092.6|713055.1|711055.1|23
1636389370000|2021-11-08 16:36:10|713075.8|711075.8|713051.5|711051.5|713075.8|711075.8|713051.5|711051.5|11
1636389380000|2021-11-08 16:36:20|713047.4|711047.4|713111.9|711111.9|713121.9|711121.9|713047.4|711047.4|25
1636389390000|2021-11-08 16:36:30|713112.1|711112.1|713104.7|711104.7|713169.5|711169.5|713102.5|711102.5|26
1636389400000|2021-11-08 16:36:40|713105.1|711105.1|713108.2|711108.2|713121.1|711121.1|713098|711098|17
1636389410000|2021-11-08 16:36:50|713113.6|711113.6|713137.9|711137.9|713138.2|711138.2|713109.7|711109.7|17
1636389420000|2021-11-08 16:37:00|713135.8|711135.8|713130.7|711130.7|713135.9|711135.9|713128|711128|16
1636389430000|2021-11-08 16:37:10|713131|711131|713362.7|711362.7|713380|711789.5|712789.5|711129|31
1636389440000|2021-11-08 16:37:20|713373.3|711373.3|713365.4|711365.4|713375.2|711375.2|713339.2|711339.2|28
1636389450000|2021-11-08 16:37:30|713367.6|711367.6|713375.4|711375.4|713380.9|711380.9|713356.4|711356.4|22
1636389460000|2021-11-08 16:37:40|713364.5|711364.5|713379.6|711379.6|713382|711382|713363.8|711363.8|19
1636389470000|2021-11-08 16:37:50|713377.7|711377.7|713381.6|711381.6|713387|711387|713370.3|711370.3|31
1636389480000|2021-11-08 16:38:00|713382.8|711382.8|713391.1|711391.1|713391.1|711391.1|713378.1|711378.1|11
1636389490000|2021-11-08 16:38:10|713394.2|711394.2|713539|711539|713584.7|712019.2|713019.2|711385.8|34
1636389500000|2021-11-08 16:38:20|713533.2|711533.2|713553.1|711553.1|713556.2|711556.2|713529.9|711529.9|25
1636389510000|2021-11-08 16:38:30|713552.1|711552.1|713541.9|711541.9|713552.1|711552.1|713530.4|711530.4|29
1636389520000|2021-11-08 16:38:40|713548.9|711548.9|713553.8|711553.8|713575.8|711575.8|713540.4|711540.4|29
1636389530000|2021-11-08 16:38:50|713547.9|711547.9|713552|711552|713581.2|711581.2|713541.9|711541.9|29
1636389540000|2021-11-08 16:39:00|713563.1|711563.1|713554.5|711554.5|713604.8|711604.8|713552.1|711552.1|28
1636389550000|2021-11-08 16:39:10|713553.7|711553.7|713623.3|711623.3|713638|711638|713549.8|711549.8|33
1636389560000|2021-11-08 16:39:20|713629.8|711629.8|713657.2|711657.2|713688.2|711688.2|713623.2|711623.2|30
1636389570000|2021-11-08 16:39:30|713629.4|711629.4|713488.5|711488.5|713641.2|711641.2|713468.9|711468.9|31
1636389580000|2021-11-08 16:39:40|713493.6|711493.6|713379|711379|713493.6|711493.6|713350.5|711350.5|25
1636389590000|2021-11-08 16:39:50|713381|711381|713395.7|711395.7|713411.6|711411.6|713363.8|711363.8|23
1636389600000|2021-11-08 16:40:00|713414|711414|713470.9|711470.9|713490.3|711490.3|713414|711414|37
1636389610000|2021-11-08 16:40:10|713473.1|711473.1|713496.7|711496.7|713502|711502|713465|711465|33
1636389620000|2021-11-08 16:40:20|713488.9|711488.9|713515|711515|713523.6|711523.6|713483.5|711483.5|26
1636389630000|2021-11-08 16:40:30|713508.8|711508.8|713503.3|711503.3|713509.6|711509.6|713485.2|711485.2|31
1636389640000|2021-11-08 16:40:40|713500.7|711500.7|713499.4|711499.4|713514.6|711514.6|713497.6|711497.6|23
1636389650000|2021-11-08 16:40:50|713498|711498|713454.5|711454.5|713498|711498|713448.4|711448.4|21
1636389660000|2021-11-08 16:41:00|713450.8|711450.8|713456.3|711456.3|713458.3|711458.3|713449.4|711449.4|16
1636389670000|2021-11-08 16:41:10|713454.5|711454.5|713446.9|711446.9|713455.4|711455.4|713432.7|711432.7|17
1636389680000|2021-11-08 16:41:20|713450.6|711450.6|713446.7|711446.7|713450.6|711450.6|713443.1|711443.1|12
1636389690000|2021-11-08 16:41:30|713445|711445|713454.8|711454.8|713459.5|711459.5|713438|711438|19
1636389700000|2021-11-08 16:41:40|713486.6|711486.6|713562.6|711562.6|713562.6|711562.6|713475.9|711475.9|30
1636389710000|2021-11-08 16:41:50|713552.5|711552.5|713584.1|711584.1|713597.3|711597.3|713552.5|711552.5|34
1636389720000|2021-11-08 16:42:00|713581.5|711581.5|713613.3|711613.3|713613.3|711613.3|713581.5|711581.5|25
1636389730000|2021-11-08 16:42:10|713613.1|711613.1|713616.1|711616.1|713616.5|711616.5|713606.5|711606.5|31
1636389740000|2021-11-08 16:42:20|713614.1|711614.1|713598.3|711598.3|713622.9|711622.9|713579.4|711579.4|28
1636389750000|2021-11-08 16:42:30|713599.2|711599.2|713599.4|711599.4|713605|711605|713590.3|711590.3|19
1636389760000|2021-11-08 16:42:40|713598.5|711598.5|713585.8|711585.8|713604.7|711604.7|713582.3|711582.3|18
1636389770000|2021-11-08 16:42:50|713586.2|711586.2|713591.9|711591.9|713602.5|711602.5|713585.4|711585.4|18
1636389780000|2021-11-08 16:43:00|713596.4|711596.4|713586.2|711586.2|713598.3|711598.3|713582.5|711582.5|24
1636389790000|2021-11-08 16:43:10|713581.9|711581.9|713597.6|711597.6|713602.8|711602.8|713581.9|711581.9|17
1636389800000|2021-11-08 16:43:20|713602.9|711602.9|713534.1|711534.1|713619.9|711619.9|713534.1|711534.1|22
1636389810000|2021-11-08 16:43:30|713540.7|711540.7|713543.4|711543.4|713554|712035.5|713025|711517.7|28
1636389820000|2021-11-08 16:43:40|713545.7|711545.7|713525.1|711525.1|713545.7|711545.7|713517.1|711517.1|21
1636389830000|2021-11-08 16:43:50|713530.2|711530.2|713535.8|711535.8|713553.2|711553.2|713525.7|711525.7|22
1636389840000|2021-11-08 16:44:00|713536.9|711536.9|713567.9|711567.9|713567.9|711567.9|713513.1|711513.1|24
1636389850000|2021-11-08 16:44:10|713563.7|711563.7|713616.7|711616.7|713638.7|711638.7|713563.7|711563.7|22
1636389860000|2021-11-08 16:44:20|713618.1|711618.1|713607.3|711607.3|713635.2|711635.2|713607.3|711607.3|30
1636389870000|2021-11-08 16:44:30|713604.7|711604.7|713586.5|711586.5|713629|711629|713574.1|711574.1|34
1636389880000|2021-11-08 16:44:40|713619.5|711619.5|713633.5|711633.5|713651.3|711651.3|713575.3|711575.3|29
1636389890000|2021-11-08 16:44:50|713635.1|711635.1|713629.1|711629.1|713651.5|711651.5|713621.9|711621.9|24
1636389900000|2021-11-08 16:45:00|713630.6|711630.6|713617.7|711617.7|713640.1|711640.1|713617.7|711617.7|21
1636389910000|2021-11-08 16:45:10|713610.8|711610.8|713620.7|711620.7|713628|711628|713610.7|711610.7|19
1636389920000|2021-11-08 16:45:20|713638|711638|713641.6|711641.6|713652.9|711652.9|713630.9|711630.9|26
1636389930000|2021-11-08 16:45:30|713643.6|711643.6|713651.9|711651.9|713653.8|711653.8|713642.1|711642.1|26
1636389940000|2021-11-08 16:45:40|713651.2|711651.2|713722.6|711722.6|713735.2|711735.2|713640.4|711640.4|33
1636389950000|2021-11-08 16:45:50|713701.4|711701.4|713701.5|711701.5|713710.8|711710.8|713670.3|711670.3|29
1636389960000|2021-11-08 16:46:00|713701.2|711701.2|713669.6|711669.6|713704|711704|713659.9|711659.9|33
1636389970000|2021-11-08 16:46:10|713669.7|711669.7|713669.2|711669.2|713692.6|711692.6|713656.8|711656.8|27
1636389980000|2021-11-08 16:46:20|713669.4|711669.4|713664.5|711664.5|713670.5|711670.5|713658.9|711658.9|22
1636389990000|2021-11-08 16:46:30|713663.1|711663.1|713647.2|711647.2|713665.9|711665.9|713646.4|711646.4|21
1636390000000|2021-11-08 16:46:40|713646.6|711646.6|713640.6|711640.6|713653.8|711653.8|713640.6|711640.6|17
1636390010000|2021-11-08 16:46:50|713648.6|711648.6|713599.4|711599.4|713648.6|711648.6|713591.3|711591.3|30
1636390020000|2021-11-08 16:47:00|713597.8|711597.8|713578.9|711578.9|713597.8|711597.8|713575.3|711575.3|24
1636390030000|2021-11-08 16:47:10|713580|711580|713583.7|711583.7|713591.5|711591.5|713575.3|711575.3|14
1636390040000|2021-11-08 16:47:20|713584.5|711584.5|713549.1|711549.1|713584.5|711584.5|713543.1|711543.1|32
1636390050000|2021-11-08 16:47:30|713550|711550|713499.2|711499.2|713550|711550|713499.2|711499.2|30
1636390060000|2021-11-08 16:47:40|713501.8|711501.8|713524.3|711524.3|713524.3|711524.3|713486.4|711486.4|31
1636390070000|2021-11-08 16:47:50|713522.7|711522.7|713581|711581|713594.8|711594.8|713499|711499|33
1636390080000|2021-11-08 16:48:00|713586.1|711586.1|713667.6|711667.6|713674.9|711674.9|713582.5|711582.5|35
1636390090000|2021-11-08 16:48:10|713668|711668|713695.7|711695.7|713701.6|711701.6|713654.7|711654.7|31
1636390100000|2021-11-08 16:48:20|713693.4|711693.4|713723.1|711723.1|713728.7|711728.7|713692.9|711692.9|29
1636390110000|2021-11-08 16:48:30|713722.1|711722.1|713734.5|711734.5|713752.8|711752.8|713722.1|711722.1|27
1636390120000|2021-11-08 16:48:40|713743.8|711743.8|713806.3|711806.3|713807.4|711807.4|713743.8|711743.8|28
1636390130000|2021-11-08 16:48:50|713802.6|711802.6|713806.6|711806.6|713815.1|711815.1|713790.1|711790.1|21
1636390140000|2021-11-08 16:49:00|713795|711795|713796.1|711796.1|713802.7|711802.7|713788.1|711788.1|18
1636390150000|2021-11-08 16:49:10|713795.4|711795.4|713787|711787|713795.4|711795.4|713786.6|711786.6|25
1636390160000|2021-11-08 16:49:20|713789|711789|713830|711830|713837.7|711837.7|713765.5|711765.5|36
1636390170000|2021-11-08 16:49:30|713826.6|711826.6|713834.7|711834.7|713836.9|711836.9|713810.3|711810.3|30
1636390180000|2021-11-08 16:49:40|713833.1|711833.1|713818.6|711818.6|713836|711836|713818.5|711818.5|30
1636390190000|2021-11-08 16:49:50|713819.9|711819.9|713822.1|711822.1|713824|711824|713805.8|711805.8|19
1636390200000|2021-11-08 16:50:00|713821.6|711821.6|713808.9|711808.9|713825.6|711825.6|713799.5|711799.5|25
1636390210000|2021-11-08 16:50:10|713802.7|711802.7|713805.6|711805.6|713810.7|711810.7|713780|711780|27
1636390220000|2021-11-08 16:50:20|713796.8|711796.8|713781.5|711781.5|713816.5|711816.5|713781.5|711781.5|27
1636390230000|2021-11-08 16:50:30|713780|711780|713795.7|711795.7|713797.3|711797.3|713780|711780|32
1636390240000|2021-11-08 16:50:40|713795.6|711795.6|713791.1|711791.1|713799.5|711799.5|713788.1|711788.1|24
1636390250000|2021-11-08 16:50:50|713805.4|711805.4|713792.2|711792.2|713805.4|711805.4|713789.4|711789.4|25
1636390260000|2021-11-08 16:51:00|713790.8|711790.8|713766|711766|713806.2|711806.2|713766|711766|28
1636390270000|2021-11-08 16:51:10|713778|711778|713771|711771|713781|711781|713768.6|711768.6|20
1636390280000|2021-11-08 16:51:20|713772.7|711772.7|713788|711788|713792.9|711792.9|713772.7|711772.7|22
1636390290000|2021-11-08 16:51:30|713789|711789|713803|711803|713816.3|711816.3|713787.3|711787.3|27
1636390300000|2021-11-08 16:51:40|713805.2|711805.2|713829.7|711829.7|713839.1|711839.1|713805.2|711805.2|37
1636390310000|2021-11-08 16:51:50|713840.2|711840.2|713834.5|711834.5|713847.6|711847.6|713834.5|711834.5|37
1636390320000|2021-11-08 16:52:00|713834.3|711834.3|713832.8|711832.8|713834.8|711834.8|713825.2|711825.2|30
1636390330000|2021-11-08 16:52:10|713830.8|711830.8|713767|711767|713830.8|711830.8|713762.6|711762.6|36
1636390340000|2021-11-08 16:52:20|713766.7|711766.7|713771.8|711771.8|713782.4|711782.4|713757.2|711757.2|37
1636390350000|2021-11-08 16:52:30|713769.5|711769.5|713781.7|711781.7|713781.7|711781.7|713766.2|711766.2|26
1636390360000|2021-11-08 16:52:40|713779.1|711779.1|713246.1|712246.1|713779.1|712266.5|713246.1|711748.1|22
1636390370000|2021-11-08 16:52:50|713246.2|712246.2|713754.2|711754.2|713761.4|712265.2|713246.2|711737.1|17
1636390380000|2021-11-08 16:53:00|713751.2|711751.2|713731.6|711731.6|713755.8|711755.8|713718.6|711718.6|22
1636390390000|2021-11-08 16:53:10|713733.8|711733.8|713719.8|711719.8|713735.3|711735.3|713710.8|711710.8|28
1636390400000|2021-11-08 16:53:20|713727.5|711727.5|713710.9|711710.9|713744.1|711744.1|713705.7|711705.7|24
1636390410000|2021-11-08 16:53:30|713716.2|711716.2|713717.4|711717.4|713720.7|711720.7|713704.2|711704.2|30
1636390420000|2021-11-08 16:53:40|713716.9|711716.9|713708.1|711708.1|713719.4|711719.4|713699.6|711699.6|27
1636390430000|2021-11-08 16:53:50|713706.1|711706.1|713721.4|711721.4|713734.2|711734.2|713699.3|711699.3|33
1636390440000|2021-11-08 16:54:00|713721.5|711721.5|713747.4|711747.4|713756.3|711756.3|713721.5|711721.5|21
1636390450000|2021-11-08 16:54:10|713742.7|711742.7|713736.3|711736.3|713750.9|711750.9|713736.3|711736.3|14
1636390460000|2021-11-08 16:54:20|713736.4|711736.4|713739.5|711739.5|713742|711742|713735.3|711735.3|12
1636390470000|2021-11-08 16:54:30|713739.9|711739.9|713740.7|711740.7|713746.3|711746.3|713739.6|711739.6|10
1636390480000|2021-11-08 16:54:40|713740.1|711740.1|713736.2|711736.2|713748.6|711748.6|713729.7|711729.7|22
1636390490000|2021-11-08 16:54:50|713732.3|711732.3|713736.6|711736.6|713745.1|711745.1|713732.3|711732.3|16
1636390500000|2021-11-08 16:55:00|713736.7|711736.7|713737.5|711737.5|713744.2|711744.2|713736.4|711736.4|14
1636390510000|2021-11-08 16:55:10|713736.9|711736.9|713710|711710|713740.9|711740.9|713710|711710|26
1636390520000|2021-11-08 16:55:20|713710.5|711710.5|713715.6|711715.6|713716.1|711716.1|713710.5|711710.5|14
1636390530000|2021-11-08 16:55:30|713712|711712|713720.3|711720.3|713723.9|711723.9|713703.6|711703.6|18
1636390540000|2021-11-08 16:55:40|713721.9|711721.9|713730|711730|713732.3|711732.3|713701.6|711701.6|21
1636390550000|2021-11-08 16:55:50|713730.3|711730.3|713717.8|711717.8|713730.3|711730.3|713717.8|711717.8|13
1636390560000|2021-11-08 16:56:00|713717.4|711717.4|713733.9|711733.9|713736.1|711736.1|713717.4|711717.4|25
1636390570000|2021-11-08 16:56:10|713737.3|711737.3|713729.9|711729.9|713737.3|711737.3|713726.4|711726.4|14
1636390580000|2021-11-08 16:56:20|713730.2|711730.2|713723.4|711723.4|713733.6|711733.6|713718.3|711718.3|22
1636390590000|2021-11-08 16:56:30|713722.6|711722.6|713726.7|711726.7|713739.7|711739.7|713721.4|711721.4|27
1636390600000|2021-11-08 16:56:40|713725.6|711725.6|713717.1|711717.1|713725.8|711725.8|713717.1|711717.1|6
1636390610000|2021-11-08 16:56:50|713753.3|711753.3|713717.3|711717.3|713753.3|711753.3|713717.3|711717.3|10
1636390620000|2021-11-08 16:57:00|713721.3|711721.3|713723.3|711723.3|713736.3|711736.3|713721.3|711721.3|18
1636390630000|2021-11-08 16:57:10|713726.5|711726.5|713744.6|711744.6|713749.4|711749.4|713724.6|711724.6|13
1636390640000|2021-11-08 16:57:20|713746.4|711746.4|713737.9|711737.9|713750.1|711750.1|713733.9|711733.9|16
1636390650000|2021-11-08 16:57:30|713744.9|711744.9|713745.4|711745.4|713750|711750|713732.4|711732.4|14
1636390660000|2021-11-08 16:57:40|713745.8|711745.8|713743.8|711743.8|713745.8|711745.8|713735.9|711735.9|6
1636390670000|2021-11-08 16:57:50|713744.4|711744.4|713741.7|711741.7|713744.4|711744.4|713740.6|711740.6|6
1636390680000|2021-11-08 16:58:00|713742|711742|713741.9|711741.9|713749|711749|713741.9|711741.9|10
1636390690000|2021-11-08 16:58:10|713740.4|711740.4|713630.5|711630.5|713740.8|711740.8|713619.2|711619.2|26
1636390700000|2021-11-08 16:58:20|713639|711639|713642.5|711642.5|713664.7|711664.7|713636.7|711636.7|32
1636390710000|2021-11-08 16:58:30|713643.9|711643.9|713634.5|711634.5|713643.9|711643.9|713620.1|711620.1|39
1636390720000|2021-11-08 16:58:40|713634.7|711634.7|713640.2|711640.2|713646|711646|713623.9|711623.9|31
1636390730000|2021-11-08 16:58:50|713639.9|711639.9|713665.4|711665.4|713665.4|711665.4|713631.7|711631.7|22
1636390740000|2021-11-08 16:59:00|713648.3|711648.3|713642.2|711642.2|713651.5|711651.5|713640.6|711640.6|21
1636390750000|2021-11-08 16:59:10|713640.6|711640.6|713625|711625|713646.8|711646.8|713607.4|711607.4|31
1636390760000|2021-11-08 16:59:20|713626.9|711626.9|713602.7|711602.7|713626.9|711626.9|713597.7|711597.7|39
1636390770000|2021-11-08 16:59:30|713604.2|711604.2|713593|711593|713604.3|711604.3|713589.5|711589.5|24
1636390780000|2021-11-08 16:59:40|713597.9|711597.9|713598.8|711598.8|713602.6|711602.6|713593.8|711593.8|24
1636390790000|2021-11-08 16:59:50|713599.3|711599.3|713605.6|711605.6|713613.1|711613.1|713593.9|711593.9|33
1636390800000|2021-11-08 17:00:00|713612|711612|713632.3|711632.3|713639.3|711639.3|713603.9|711603.9|36
1636390810000|2021-11-08 17:00:10|713627.3|711627.3|713593.1|711593.1|713627.7|711627.7|713580.7|711580.7|30
1636390820000|2021-11-08 17:00:20|713583.2|711583.2|713558.4|711558.4|713602.9|711602.9|713549.6|711549.6|31
1636390830000|2021-11-08 17:00:30|713559|711559|713583.9|711583.9|713583.9|711583.9|713552|711552|35
1636390840000|2021-11-08 17:00:40|713580.8|711580.8|713606.9|711606.9|713613.7|711613.7|713562.2|711562.2|25
1636390850000|2021-11-08 17:00:50|713586.5|711586.5|713575.9|711575.9|713602.2|711602.2|713564.6|711564.6|28
1636390860000|2021-11-08 17:01:00|713626.3|711626.3|713575.2|711575.2|713632.8|711632.8|713572.9|711572.9|24
1636390870000|2021-11-08 17:01:10|713575.8|711575.8|713586.7|711586.7|713597.4|711597.4|713575.8|711575.8|22
1636390880000|2021-11-08 17:01:20|713592.5|711592.5|713575.2|711575.2|713592.5|711592.5|713574.9|711574.9|23
1636390890000|2021-11-08 17:01:30|713582|711582|713569.5|711569.5|713586.8|711586.8|713557.2|711557.2|21
1636390900000|2021-11-08 17:01:40|713601.7|711601.7|713589.9|711589.9|713607.5|711607.5|713577.6|711577.6|25
1636390910000|2021-11-08 17:01:50|713592.4|711592.4|713598.9|711598.9|713600|711600|713580.3|711580.3|18
1636390920000|2021-11-08 17:02:00|713602.2|711602.2|713587.4|711587.4|713603.9|711603.9|713579.1|711579.1|14
1636390930000|2021-11-08 17:02:10|713584.2|711584.2|713597|711597|713597.8|711597.8|713570.4|711570.4|16
1636390940000|2021-11-08 17:02:20|713598|711598|713579.3|711579.3|713598|711598|713569.9|711569.9|22
1636390950000|2021-11-08 17:02:30|713584.3|711584.3|713599.6|711599.6|713620|711620|713574.1|711574.1|23
1636390960000|2021-11-08 17:02:40|713599.7|711599.7|713606.8|711606.8|713613.2|711613.2|713599|711599|10
1636390970000|2021-11-08 17:02:50|713605.9|711605.9|713615|711615|713626|711626|713602.8|711602.8|13
1636390980000|2021-11-08 17:03:00|713612|711612|713613.6|711613.6|713617.4|711617.4|713612|711612|3
1636390990000|2021-11-08 17:03:10|713612.9|711612.9|713722.8|711722.8|713732.8|711732.8|713612|711612|19
1636391000000|2021-11-08 17:03:20|713721.3|711721.3|713748|711748|713759|711759|713720.8|711720.8|12
1636391010000|2021-11-08 17:03:30|713749.5|711749.5|713724.1|711724.1|713754.4|711754.4|713724.1|711724.1|23
1636391020000|2021-11-08 17:03:40|713729.7|711729.7|713733.1|711733.1|713747.2|711747.2|713727.9|711727.9|25
1636391030000|2021-11-08 17:03:50|713731.7|711731.7|713756.8|711756.8|713756.8|711756.8|713731.4|711731.4|25
1636391040000|2021-11-08 17:04:00|713755.2|711755.2|713761.3|711761.3|713768.4|711768.4|713744.2|711744.2|24
1636391050000|2021-11-08 17:04:10|713761.1|711761.1|713759.6|711759.6|713766|711766|713744.6|711744.6|25
1636391060000|2021-11-08 17:04:20|713760.1|711760.1|713766.9|711766.9|713767.8|711767.8|713751.7|711751.7|19
1636391070000|2021-11-08 17:04:30|713762.7|711762.7|713768.7|711768.7|713770.1|711770.1|713761.4|711761.4|13
1636391080000|2021-11-08 17:04:40|713768.6|711768.6|713770.8|711770.8|713771.3|711771.3|713767.6|711767.6|15
1636391090000|2021-11-08 17:04:50|713769.7|711769.7|713773.9|711773.9|713773.9|711773.9|713769.7|711769.7|10
1636391100000|2021-11-08 17:05:00|713772.4|711772.4|713765.9|711765.9|713774.4|711774.4|713749.3|711749.3|22
1636391110000|2021-11-08 17:05:10|713764.2|711764.2|713769.3|711769.3|713769.3|711769.3|713763.6|711763.6|13
1636391120000|2021-11-08 17:05:20|713766.5|711766.5|713768.6|711768.6|713772.1|711772.1|713766.5|711766.5|14
1636391130000|2021-11-08 17:05:30|713767.6|711767.6|713768.3|711768.3|713771|711771|713764.7|711764.7|8
1636391140000|2021-11-08 17:05:40|713769.2|711769.2|713754.3|711754.3|713769.2|711769.2|713754.3|711754.3|14
1636391150000|2021-11-08 17:05:50|713755.1|711755.1|713752.5|711752.5|713760.7|711760.7|713751.9|711751.9|20
1636391160000|2021-11-08 17:06:00|713753|711753|713745|711745|713757|711757|713744|711744|17
1636391170000|2021-11-08 17:06:10|713744.9|711744.9|713743.1|711743.1|713745.8|711745.8|713726.9|711726.9|12
1636391180000|2021-11-08 17:06:20|713741.7|711741.7|713728.9|711728.9|713746.3|711746.3|713723.6|711723.6|20
1636391190000|2021-11-08 17:06:30|713739.5|711739.5|713748.7|711748.7|713748.7|711748.7|713738.4|711738.4|19
1636391200000|2021-11-08 17:06:40|713748.1|711748.1|713751.6|711751.6|713753.1|711753.1|713743.9|711743.9|12
1636391210000|2021-11-08 17:06:50|713741.4|711741.4|713753.2|711753.2|713755.6|711755.6|713734.2|711734.2|20
1636391220000|2021-11-08 17:07:00|713742.5|711742.5|713738.7|711738.7|713755.6|711755.6|713738|711738|27
1636391230000|2021-11-08 17:07:10|713740.8|711740.8|713744.5|711744.5|713753.3|711753.3|713738|711738|20
1636391240000|2021-11-08 17:07:20|713753.3|711753.3|713743.5|711743.5|713757.5|711757.5|713734.6|711734.6|23
1636391250000|2021-11-08 17:07:30|713748.8|711748.8|713758.7|711758.7|713767|711767|713736.3|711736.3|14
1636391260000|2021-11-08 17:07:40|713760.2|711760.2|713744.3|711744.3|713767.3|711767.3|713741.7|711741.7|24
1636391270000|2021-11-08 17:07:50|713746|711746|713743|711743|713746.4|711746.4|713741.8|711741.8|14
1636391280000|2021-11-08 17:08:00|713743.5|711743.5|713748.2|711748.2|713748.2|711748.2|713739.9|711739.9|17
1636391290000|2021-11-08 17:08:10|713747.6|711747.6|713743.7|711743.7|713749.4|711749.4|713743.7|711743.7|18
1636391300000|2021-11-08 17:08:20|713745.3|711745.3|713743.9|711743.9|713747.8|711747.8|713743.4|711743.4|14
1636391310000|2021-11-08 17:08:30|713754.1|711754.1|713717.3|711717.3|713754.1|711754.1|713717.3|711717.3|25
1636391320000|2021-11-08 17:08:40|713745.9|711745.9|713744.5|711744.5|713746.1|711746.1|713721.9|711721.9|26
1636391330000|2021-11-08 17:08:50|713729.9|711729.9|713750.2|711750.2|713763.6|711763.6|713729.9|711729.9|18
1636391340000|2021-11-08 17:09:00|713748.3|711748.3|713759|711759|713760.6|711760.6|713746.4|711746.4|15
1636391350000|2021-11-08 17:09:10|713744|711744|713263.6|712263.6|713769|712275.2|713263.6|711737.8|20
1636391360000|2021-11-08 17:09:20|713265.8|712265.8|713727|711727|713759.2|712265.8|713265.8|711727|25
1636391370000|2021-11-08 17:09:30|713775.9|711775.9|713749.9|711749.9|713779.6|711779.6|713749.9|711749.9|18
1636391380000|2021-11-08 17:09:40|713767.5|711767.5|713757.9|711757.9|713771.4|711771.4|713752.2|711752.2|19
1636391390000|2021-11-08 17:09:50|713756.3|711756.3|713748.9|711748.9|713761.7|712264.2|713264.2|711734.9|18
1636391400000|2021-11-08 17:10:00|713745|711745|713747.9|711747.9|713773.6|711773.6|713738.9|711738.9|19
1636391410000|2021-11-08 17:10:10|713738.9|711738.9|713750.3|711750.3|713752.1|711752.1|713704|711704|30
1636391420000|2021-11-08 17:10:20|713755.2|711755.2|713732.7|711732.7|713755.2|711755.2|713718.6|711718.6|20
1636391430000|2021-11-08 17:10:30|713733.1|711733.1|713740.4|711740.4|713745.3|711745.3|713733.1|711733.1|11
1636391440000|2021-11-08 17:10:40|713744.8|711744.8|713750|711750|713750|711750|713736.8|711736.8|9
1636391450000|2021-11-08 17:10:50|713751.6|711751.6|713745.4|711745.4|713751.6|711751.6|713731.6|711731.6|10
1636391460000|2021-11-08 17:11:00|713747.7|711747.7|713741.2|711741.2|713757.3|711757.3|713728.2|711728.2|15
1636391470000|2021-11-08 17:11:10|713751.6|711751.6|713727.7|711727.7|713751.6|712258.1|713256.2|711720.3|14
1636391480000|2021-11-08 17:11:20|713731.2|711731.2|713746.3|711746.3|713753.8|711753.8|713708.9|711708.9|24
1636391490000|2021-11-08 17:11:30|713742.4|711742.4|713762.1|711762.1|713762.9|712256.5|713256.5|711742.4|16
1636391500000|2021-11-08 17:11:40|713760.1|711760.1|713746.9|711746.9|713761.7|711761.7|713708.4|711708.4|31
1636391510000|2021-11-08 17:11:50|713746.3|711746.3|713760.2|711760.2|713762.7|712257.6|713255.3|711746.3|7
1636391520000|2021-11-08 17:12:00|713759.5|711759.5|713758.2|711758.2|713759.5|711759.5|713758.1|711758.1|8
1636391530000|2021-11-08 17:12:10|713758.8|711758.8|713746.9|711746.9|713759.3|711759.3|713711.4|711711.4|16
1636391540000|2021-11-08 17:12:20|713744.8|711744.8|713734|711734|713750.2|711750.2|713706.8|711706.8|24
1636391550000|2021-11-08 17:12:30|713252.5|712252.5|713752.9|711752.9|713752.9|712252.5|713251|711730.9|12
1636391560000|2021-11-08 17:12:40|713752|711752|713746.4|711746.4|713752|711752|713741|711741|8
1636391570000|2021-11-08 17:12:50|713747.8|711747.8|713720.5|711720.5|713747.8|711747.8|713706.2|711706.2|19
1636391580000|2021-11-08 17:13:00|713718.8|711718.8|713721.4|711721.4|713722|711722|713714.8|711714.8|16
1636391590000|2021-11-08 17:13:10|713719.9|711719.9|713733.4|711733.4|713733.4|711733.4|713678.8|711678.8|27
1636391600000|2021-11-08 17:13:20|713745.4|711745.4|713719.5|711719.5|713761.2|712241.5|713241.5|711719.5|4
1636391610000|2021-11-08 17:13:30|713246.4|712246.4|713738.4|711738.4|713738.4|712247.2|713246.4|711716.7|10
1636391620000|2021-11-08 17:13:40|713741.1|711741.1|713627.1|711627.1|713741.1|711741.1|713617.4|711617.4|24
1636391630000|2021-11-08 17:13:50|713626.5|711626.5|713627.9|711627.9|713652.3|711652.3|713621.2|711621.2|26
1636391640000|2021-11-08 17:14:00|713628.9|711628.9|713581|711581|713654|711654|713581|711581|31
1636391650000|2021-11-08 17:14:10|713599.5|711599.5|713637.9|711637.9|713648.6|711648.6|713599.5|711599.5|34
1636391660000|2021-11-08 17:14:20|713632.4|711632.4|713622.6|711622.6|713647.3|711647.3|713615.6|711615.6|28
1636391670000|2021-11-08 17:14:30|713619.3|711619.3|713612.4|711612.4|713659.4|711659.4|713587.8|711587.8|27
1636391680000|2021-11-08 17:14:40|713609.9|711609.9|713618.5|711618.5|713622.8|711622.8|713577.3|711577.3|27
1636391690000|2021-11-08 17:14:50|713615.1|711615.1|713608.8|711608.8|713618.5|711618.5|713607.3|711607.3|9
1636391700000|2021-11-08 17:15:00|713608.7|711608.7|713609.3|711609.3|713610.3|711610.3|713607.2|711607.2|11
1636391710000|2021-11-08 17:15:10|713608.7|711608.7|713620.2|711620.2|713622|711622|713607.3|711607.3|9
1636391720000|2021-11-08 17:15:20|713619.2|711619.2|713631.4|711631.4|713631.4|711631.4|713614.7|711614.7|12
1636391730000|2021-11-08 17:15:30|713631.9|711631.9|713623.8|711623.8|713633.5|711633.5|713623.8|711623.8|17
1636391740000|2021-11-08 17:15:40|713627|711627|713625.2|711625.2|713631.9|711631.9|713625.2|711625.2|16
1636391750000|2021-11-08 17:15:50|713632|711632|713623.1|711623.1|713632|711632|713622.3|711622.3|12
1636391760000|2021-11-08 17:16:00|713622.3|711622.3|713623.2|711623.2|713629.6|711629.6|713622.3|711622.3|17
1636391770000|2021-11-08 17:16:10|713625.8|711625.8|713627.9|711627.9|713632.9|711632.9|713625.3|711625.3|16
1636391780000|2021-11-08 17:16:20|713627.8|711627.8|713625.8|711625.8|713627.8|711627.8|713625|711625|12
1636391790000|2021-11-08 17:16:30|713625.3|711625.3|713628.1|711628.1|713631.7|711631.7|713624.9|711624.9|13
1636391800000|2021-11-08 17:16:40|713626.4|711626.4|713619.4|711619.4|713628.8|711628.8|713619|711619|11
1636391810000|2021-11-08 17:16:50|713619|711619|713618.5|711618.5|713620.5|711620.5|713614.2|711614.2|9
1636391820000|2021-11-08 17:17:00|713613.5|711613.5|713613|711613|713613.5|711613.5|713613|711613|2
1636391830000|2021-11-08 17:17:10|713615.2|711615.2|713613|711613|713615.2|711615.2|713611.5|711611.5|6
1636391840000|2021-11-08 17:17:20|713615.4|711615.4|713552.8|711552.8|713615.4|711615.4|713548|711548|16
1636391850000|2021-11-08 17:17:30|713552.5|711552.5|713536.6|711536.6|713563.3|711563.3|713536.6|711536.6|28
1636391860000|2021-11-08 17:17:40|713538.2|711538.2|713548.4|711548.4|713553.6|711553.6|713538.2|711538.2|21
1636391870000|2021-11-08 17:17:50|713541.5|711541.5|713565.6|711565.6|713571.2|711571.2|713540.2|711540.2|20
1636391880000|2021-11-08 17:18:00|713566|711566|713567.8|711567.8|713576.4|711576.4|713566|711566|22
1636391890000|2021-11-08 17:18:10|713568.9|711568.9|713562.4|711562.4|713577.3|711577.3|713562.4|711562.4|15
1636391900000|2021-11-08 17:18:20|713564.2|711564.2|713570.9|711570.9|713573.6|711573.6|713562.3|711562.3|17
1636391910000|2021-11-08 17:18:30|713569.1|711569.1|713587.8|711587.8|713590.9|711590.9|713568.1|711568.1|23
1636391920000|2021-11-08 17:18:40|713586.5|711586.5|713575.6|711575.6|713587.7|711587.7|713560.5|711560.5|20
1636391930000|2021-11-08 17:18:50|713575.7|711575.7|713599.9|711599.9|713600.5|711600.5|713573.1|711573.1|26
1636391940000|2021-11-08 17:19:00|713599.4|711599.4|713536.7|711536.7|713634.8|711634.8|713536.7|711536.7|31
1636391950000|2021-11-08 17:19:10|713538.4|711538.4|713535|711535|713543.6|711543.6|713528.9|711528.9|25
1636391960000|2021-11-08 17:19:20|713526.3|711526.3|713524|711524|713528.8|711528.8|713516.8|711516.8|30
1636391970000|2021-11-08 17:19:30|713518.3|711518.3|713515.8|711515.8|713530|711530|713503.5|711503.5|37
1636391980000|2021-11-08 17:19:40|713514.9|711514.9|713543.8|711543.8|713543.8|711543.8|713511.1|711511.1|29
1636391990000|2021-11-08 17:19:50|713545.7|711545.7|713549|711549|713553.2|711553.2|713539|711539|21
1636392000000|2021-11-08 17:20:00|713549.7|711549.7|713570|711570|713573|711573|713539.8|711539.8|24
1636392010000|2021-11-08 17:20:10|713569.8|711569.8|713575.6|711575.6|713578.4|711578.4|713561.5|711561.5|29
1636392020000|2021-11-08 17:20:20|713570.3|711570.3|713585.1|711585.1|713591.5|711591.5|713570.3|711570.3|32
1636392030000|2021-11-08 17:20:30|713580.4|711580.4|713562.9|711562.9|713581.4|711581.4|713560.9|711560.9|28
1636392040000|2021-11-08 17:20:40|713562.7|711562.7|713560|711560|713563.4|711563.4|713557.6|711557.6|25
1636392050000|2021-11-08 17:20:50|713556.8|711556.8|713527.9|711527.9|713562.8|711562.8|713523.1|711523.1|27
1636392060000|2021-11-08 17:21:00|713531.3|711531.3|713528.2|711528.2|713531.3|711531.3|713516.5|711516.5|29
1636392070000|2021-11-08 17:21:10|713524.9|711524.9|713524.1|711524.1|713527.5|711527.5|713518.9|711518.9|20
1636392080000|2021-11-08 17:21:20|713524.4|711524.4|713531.1|711531.1|713531.1|711531.1|713512.1|711512.1|18
1636392090000|2021-11-08 17:21:30|713526.5|711526.5|713524.6|711524.6|713528.5|711528.5|713517.5|711517.5|17
1636392100000|2021-11-08 17:21:40|713525.8|711525.8|713515|711515|713527.3|711527.3|713504.6|711504.6|26
1636392110000|2021-11-08 17:21:50|713514|711514|713523.3|711523.3|713543.5|711543.5|713513.9|711513.9|24
1636392120000|2021-11-08 17:22:00|713526.7|711526.7|713523|711523|713541.4|711541.4|713522.1|711522.1|29
1636392130000|2021-11-08 17:22:10|713522.9|711522.9|713515.8|711515.8|713522.9|711522.9|713510.1|711510.1|26
1636392140000|2021-11-08 17:22:20|713516.3|711516.3|713492.6|711492.6|713516.3|711516.3|713487.7|711487.7|26
1636392150000|2021-11-08 17:22:30|713492.5|711492.5|713498.2|711498.2|713504.1|711504.1|713476.8|711476.8|29
1636392160000|2021-11-08 17:22:40|713503.2|711503.2|713482|711482|713503.5|711503.5|713479|711479|29
1636392170000|2021-11-08 17:22:50|713466|711466|713480.8|711480.8|713487|711487|713460.5|711460.5|24
1636392180000|2021-11-08 17:23:00|713479.8|711479.8|713470.7|711470.7|713488.6|711488.6|713470.7|711470.7|24
1636392190000|2021-11-08 17:23:10|713475|711475|713479.4|711479.4|713501.4|711501.4|713475|711475|24
1636392200000|2021-11-08 17:23:20|713487.3|711487.3|713483.8|711483.8|713490.5|711490.5|713479.9|711479.9|22
1636392210000|2021-11-08 17:23:30|713483.5|711483.5|713526.2|711526.2|713531.3|711531.3|713481.1|711481.1|31
1636392220000|2021-11-08 17:23:40|713525.8|711525.8|713511.3|711511.3|713583.4|711583.4|713502|711502|20
1636392230000|2021-11-08 17:23:50|713510.3|711510.3|713515.4|711515.4|713515.4|711515.4|713505.2|711505.2|24
1636392240000|2021-11-08 17:24:00|713516.3|711516.3|713510.2|711510.2|713516.9|711516.9|713510.1|711510.1|15
1636392250000|2021-11-08 17:24:10|713510.1|711510.1|713509.3|711509.3|713576.4|711576.4|713493.3|711493.3|31
1636392260000|2021-11-08 17:24:20|713504.5|711504.5|713502.9|711502.9|713510.3|711510.3|713501|711501|12
1636392270000|2021-11-08 17:24:30|713507|711507|713488.7|711488.7|713507|711507|713485.9|711485.9|16
1636392280000|2021-11-08 17:24:40|713485.8|711485.8|713484.4|711484.4|713489.4|711489.4|713477.9|711477.9|27
1636392290000|2021-11-08 17:24:50|713485.4|711485.4|713474.9|711474.9|713485.4|711485.4|713460.3|711460.3|16
1636392300000|2021-11-08 17:25:00|713476.1|711476.1|713450.5|711450.5|713476.1|711476.1|713444.1|711444.1|25
1636392310000|2021-11-08 17:25:10|713450|711450|713444.9|711444.9|713454|711454|713406.5|711406.5|27
1636392320000|2021-11-08 17:25:20|713444.6|711444.6|713445.2|711445.2|713445.2|711445.2|713425.8|711425.8|25
1636392330000|2021-11-08 17:25:30|713444.8|711444.8|713444.7|711444.7|713450.5|711450.5|713422.2|711422.2|25
1636392340000|2021-11-08 17:25:40|713442.2|711442.2|713461.4|711461.4|713463|711463|713442.2|711442.2|34
1636392350000|2021-11-08 17:25:50|713463.7|711463.7|713467|711467|713467.6|711467.6|713450.8|711450.8|21
1636392360000|2021-11-08 17:26:00|713460.6|711460.6|713451.2|711451.2|713462.2|711462.2|713448.2|711448.2|23
1636392370000|2021-11-08 17:26:10|713453.4|711453.4|713436.6|711436.6|713464.7|711464.7|713436.6|711436.6|19
1636392380000|2021-11-08 17:26:20|713443.8|711443.8|713443|711443|713450|711450|713436.2|711436.2|16
1636392390000|2021-11-08 17:26:30|713437.5|711437.5|713440.6|711440.6|713440.7|711440.7|713431.8|711431.8|22
1636392400000|2021-11-08 17:26:40|713440.7|711440.7|713449.7|711449.7|713456.1|711456.1|713435.7|711435.7|22
1636392410000|2021-11-08 17:26:50|713441|711441|713438.7|711438.7|713451.1|711451.1|713433.5|711433.5|22
1636392420000|2021-11-08 17:27:00|713446.5|711446.5|713442.7|711442.7|713456.9|711456.9|713429.3|711429.3|32
1636392430000|2021-11-08 17:27:10|713439.4|711439.4|713435.2|711435.2|713450.8|711450.8|713435.2|711435.2|25
1636392440000|2021-11-08 17:27:20|713433.9|711433.9|713496.6|711496.6|713496.6|711972.7|712972.7|711433.9|21
1636392450000|2021-11-08 17:27:30|713496|711496|713477.2|711477.2|713496|711496|713474.4|711474.4|20
1636392460000|2021-11-08 17:27:40|713483|711483|713496.5|711496.5|713496.5|711496.5|713477.2|711477.2|14
1636392470000|2021-11-08 17:27:50|713498.3|711498.3|713506.9|711506.9|713511.9|711511.9|713494.3|711494.3|17
1636392480000|2021-11-08 17:28:00|713504.7|711504.7|713498.4|711498.4|713506.4|711506.4|713496.5|711496.5|15
1636392490000|2021-11-08 17:28:10|713498.6|711498.6|713501.4|711501.4|713501.4|711501.4|713497.2|711497.2|13
1636392500000|2021-11-08 17:28:20|713501.9|711501.9|713506|711506|713510.2|711510.2|713499.4|711499.4|27
1636392510000|2021-11-08 17:28:30|713505.9|711505.9|713508|711508|713509.2|711509.2|713503.7|711503.7|20
1636392520000|2021-11-08 17:28:40|713506.3|711506.3|713504.6|711504.6|713506.3|711506.3|713495.2|711495.2|25
1636392530000|2021-11-08 17:28:50|713504|711504|713513.7|711513.7|713513.7|711513.7|713503.8|711503.8|25
1636392540000|2021-11-08 17:29:00|713509.6|711509.6|713510.6|711510.6|713513|711513|713504.1|711504.1|13
1636392550000|2021-11-08 17:29:10|713511|711511|713510.7|711510.7|713516|711516|713510.1|711510.1|18
1636392560000|2021-11-08 17:29:20|713516.9|711516.9|713512|711512|713517.9|711517.9|713511.1|711511.1|15
1636392570000|2021-11-08 17:29:30|713512.2|711512.2|713500.6|711500.6|713512.5|711512.5|713499.4|711499.4|21
1636392580000|2021-11-08 17:29:40|713499.2|711499.2|713504.6|711504.6|713507.2|711507.2|713497.2|711497.2|20
1636392590000|2021-11-08 17:29:50|713493.2|711493.2|713502.3|711502.3|713507.3|711507.3|713493.2|711493.2|27
1636392600000|2021-11-08 17:30:00|713505.3|711505.3|713315.7|711315.7|713505.3|711505.3|713305|711305|29
1636392610000|2021-11-08 17:30:10|713316.8|711316.8|713260|711260|713316.8|711316.8|713253.7|711253.7|23
1636392620000|2021-11-08 17:30:20|713267.2|711267.2|713265.6|711265.6|713270.7|711270.7|713254.9|711254.9|20
1636392630000|2021-11-08 17:30:30|713267.8|711267.8|713246.5|711246.5|713270.3|711270.3|713229.1|711229.1|25
1636392640000|2021-11-08 17:30:40|713259.2|711259.2|713254.3|711254.3|713261.1|711261.1|713243|711243|17
1636392650000|2021-11-08 17:30:50|713249.8|711249.8|713268.7|711268.7|713270.7|711270.7|713246.2|711246.2|23
1636392660000|2021-11-08 17:31:00|713270.5|711270.5|713265.1|711265.1|713285.1|711285.1|713256.4|711256.4|23
1636392670000|2021-11-08 17:31:10|713259.2|711259.2|713262.9|711262.9|713282.7|711282.7|713252.6|711252.6|27
1636392680000|2021-11-08 17:31:20|713273.2|711273.2|713265.2|711265.2|713275.2|711275.2|713244.3|711244.3|27
1636392690000|2021-11-08 17:31:30|713270.1|711270.1|713247.2|711247.2|713270.1|711270.1|713245|711245|23
1636392700000|2021-11-08 17:31:40|713242|711242|713236.8|711236.8|713256.4|711256.4|713227.3|711227.3|30
1636392710000|2021-11-08 17:31:50|713234.5|711234.5|713239.1|711239.1|713242.5|711242.5|713219.1|711219.1|27
1636392720000|2021-11-08 17:32:00|713218.4|711218.4|713266.2|711266.2|713292.7|711292.7|713214.6|711214.6|22
1636392730000|2021-11-08 17:32:10|713268.7|711268.7|713280.2|711280.2|713285.1|711285.1|713246.5|711246.5|26
1636392740000|2021-11-08 17:32:20|713296.6|711296.6|713168.6|711168.6|713296.6|711296.6|713144.1|711144.1|24
1636392750000|2021-11-08 17:32:30|713168.7|711168.7|713164|711164|713168.7|711168.7|713148.9|711148.9|28
1636392760000|2021-11-08 17:32:40|713163.1|711163.1|713156.4|711156.4|713165.1|711165.1|713138|711138|30
1636392770000|2021-11-08 17:32:50|713159.6|711159.6|713151.8|711151.8|713164.7|711164.7|713146.7|711146.7|27
1636392780000|2021-11-08 17:33:00|713172|711172|713169.8|711169.8|713172|711172|713150|711150|26
1636392790000|2021-11-08 17:33:10|713166.8|711166.8|713164.5|711164.5|713173.2|711173.2|713164|711164|13
1636392800000|2021-11-08 17:33:20|713166.2|711166.2|713173.5|711173.5|713177.6|711177.6|713160.8|711160.8|18
1636392810000|2021-11-08 17:33:30|713163.2|711163.2|713178.4|711178.4|713182.4|711182.4|713163.2|711163.2|15
1636392820000|2021-11-08 17:33:40|713179|711179|713191.4|711191.4|713195.9|711195.9|713160.5|711160.5|15
1636392830000|2021-11-08 17:33:50|713200|711200|713205.9|711205.9|713209.7|711209.7|713187.8|711187.8|16
1636392840000|2021-11-08 17:34:00|713170.8|711170.8|713154|711154|713182|711182|713151.2|711151.2|22
1636392850000|2021-11-08 17:34:10|713155.9|711155.9|713150.4|711150.4|713157.8|711157.8|713147.4|711147.4|13
1636392860000|2021-11-08 17:34:20|713154.6|711154.6|713147.5|711147.5|713154.6|711154.6|713141.8|711141.8|15
1636392870000|2021-11-08 17:34:30|713144.2|711144.2|713159.4|711159.4|713160.4|711160.4|713143.4|711143.4|12
1636392880000|2021-11-08 17:34:40|713160.1|711160.1|713148.2|711148.2|713160.1|711160.1|713141.3|711141.3|21
1636392890000|2021-11-08 17:34:50|713147.1|711147.1|713168.5|711168.5|713169.5|711169.5|713146.8|711146.8|19
1636392900000|2021-11-08 17:35:00|713168.2|711168.2|713167|711167|713168.2|711168.2|713157.2|711157.2|20
1636392910000|2021-11-08 17:35:10|713167.7|711167.7|713147.4|711147.4|713167.7|711167.7|713146|711146|24
1636392920000|2021-11-08 17:35:20|713147.7|711147.7|713162|711162|713162|711162|713145.4|711145.4|13
1636392930000|2021-11-08 17:35:30|713154.2|711154.2|713156.2|711156.2|713167.1|711167.1|713137|711137|21
1636392940000|2021-11-08 17:35:40|713160.1|711160.1|713164.9|711164.9|713167.1|711167.1|713160.1|711160.1|11
1636392950000|2021-11-08 17:35:50|713162.7|711162.7|713184.3|711184.3|713184.3|711184.3|713159.3|711159.3|21
1636392960000|2021-11-08 17:36:00|713178|711178|713147.1|711147.1|713188.6|711188.6|713144.6|711144.6|28
1636392970000|2021-11-08 17:36:10|713153.1|711153.1|713157.3|711157.3|713161.3|711161.3|713146.9|711146.9|16
1636392980000|2021-11-08 17:36:20|713149.5|711149.5|713133.5|711133.5|713155.3|711155.3|713130.2|711130.2|17
1636392990000|2021-11-08 17:36:30|713148.8|711148.8|713149.4|711149.4|713149.4|711149.4|713133.4|711133.4|19
1636393000000|2021-11-08 17:36:40|713143.6|711143.6|713165.1|711165.1|713165.6|711165.6|713132.3|711132.3|22
1636393010000|2021-11-08 17:36:50|713163.6|711163.6|713134.7|711134.7|713164|711164|713132.8|711132.8|15
1636393020000|2021-11-08 17:37:00|713139.5|711139.5|713156.2|711156.2|713159.5|711159.5|713139.5|711139.5|27
1636393030000|2021-11-08 17:37:10|713162|711162|713152.3|711152.3|713168.4|711168.4|713152.3|711152.3|22
1636393040000|2021-11-08 17:37:20|713149.2|711149.2|713161.1|711161.1|713162.8|711162.8|713149.2|711149.2|19
1636393050000|2021-11-08 17:37:30|713159.9|711159.9|713158.2|711158.2|713160.8|711160.8|713153.3|711153.3|15
1636393060000|2021-11-08 17:37:40|713164.6|711164.6|713162.5|711162.5|713168.2|711168.2|713143.9|711143.9|16
1636393070000|2021-11-08 17:37:50|713159|711159|713164.2|711164.2|713172|711172|713141.5|711141.5|17
1636393080000|2021-11-08 17:38:00|713158.5|711158.5|713161.4|711161.4|713178.6|711178.6|713156|711156|22
1636393090000|2021-11-08 17:38:10|713170.1|711170.1|713168.6|711168.6|713183.7|711183.7|713165.6|711165.6|19
1636393100000|2021-11-08 17:38:20|713173.2|711173.2|713169.7|711169.7|713173.2|711173.2|713154.6|711154.6|19
1636393110000|2021-11-08 17:38:30|713167.6|711167.6|713193.8|711193.8|713193.8|711193.8|713154.5|711154.5|17
1636393120000|2021-11-08 17:38:40|713196.3|711196.3|713199.5|711199.5|713199.5|711199.5|713180.6|711180.6|13
1636393130000|2021-11-08 17:38:50|713202.9|711202.9|713207.5|711207.5|713218.8|711218.8|713187.9|711187.9|17
1636393140000|2021-11-08 17:39:00|713210|711210|713164.4|711164.4|713214.7|711214.7|713136|711136|25
1636393150000|2021-11-08 17:39:10|713172|711172|713180.9|711180.9|713199.2|711199.2|713172|711172|21
1636393160000|2021-11-08 17:39:20|713180.6|711180.6|713217|711217|713217|711217|713173.2|711173.2|11
1636393170000|2021-11-08 17:39:30|713205.8|711205.8|713211.3|711211.3|713214.6|711214.6|713205|711205|10
1636393180000|2021-11-08 17:39:40|713210.7|711210.7|713178|711178|713259.7|711259.7|713174.1|711174.1|19
1636393190000|2021-11-08 17:39:50|713178.8|711178.8|713167.4|711167.4|713182.6|711182.6|713167.4|711167.4|17
1636393200000|2021-11-08 17:40:00|713170.1|711170.1|713200.5|711200.5|713200.5|711200.5|713170.1|711170.1|13
1636393210000|2021-11-08 17:40:10|713183.2|711183.2|713201.9|711201.9|713206.9|711206.9|713183.2|711183.2|16
1636393220000|2021-11-08 17:40:20|713203.3|711203.3|713205.7|711205.7|713207.3|711207.3|713201.2|711201.2|15
1636393230000|2021-11-08 17:40:30|713214.1|711214.1|713216.1|711216.1|713228.6|711228.6|713209.3|711209.3|24
1636393240000|2021-11-08 17:40:40|713214.8|711214.8|713233.7|711233.7|713239.5|711239.5|713207.6|711207.6|24
1636393250000|2021-11-08 17:40:50|713233.5|711233.5|713214.1|711214.1|713236|711236|713205.9|711205.9|21
1636393260000|2021-11-08 17:41:00|713215.1|711215.1|713232|711232|713232|711232|713211.9|711211.9|24
1636393270000|2021-11-08 17:41:10|713229.8|711229.8|713253.2|711253.2|713257.9|711257.9|713229.8|711229.8|23
1636393280000|2021-11-08 17:41:20|713253.1|711253.1|713251|711251|713253.1|711253.1|713250.7|711250.7|12
1636393290000|2021-11-08 17:41:30|713240.2|711240.2|713253.8|711253.8|713253.8|711253.8|713238.6|711238.6|10
1636393300000|2021-11-08 17:41:40|713254.4|711254.4|713266.3|711266.3|713268.1|711268.1|713246.6|711246.6|23
1636393310000|2021-11-08 17:41:50|713266.8|711266.8|713264.1|711264.1|713269.9|711269.9|713252.9|711252.9|21
1636393320000|2021-11-08 17:42:00|713261.5|711261.5|713267.4|711267.4|713267.6|711267.6|713259.1|711259.1|13
1636393330000|2021-11-08 17:42:10|713269.1|711269.1|713183.9|711183.9|713270.6|711270.6|713179|711179|28
1636393340000|2021-11-08 17:42:20|713201|711201|713200.9|711200.9|713206.9|711206.9|713195.9|711195.9|19
1636393350000|2021-11-08 17:42:30|713197.4|711197.4|713195|711195|713208.5|711208.5|713195|711195|5
1636393360000|2021-11-08 17:42:40|713198.1|711198.1|713211.7|711211.7|713213|711213|713178.5|711178.5|18
1636393370000|2021-11-08 17:42:50|713218.8|711218.8|713215.4|711215.4|713223.1|711223.1|713213.1|711213.1|11
1636393380000|2021-11-08 17:43:00|713214.2|711214.2|713197.5|711197.5|713214.2|711214.2|713179.8|711179.8|25
1636393390000|2021-11-08 17:43:10|713196.3|711196.3|713223|711223|713228.5|711228.5|713188.8|711188.8|17
1636393400000|2021-11-08 17:43:20|713229.5|711229.5|713217.2|711217.2|713237|711237|713216.7|711216.7|19
1636393410000|2021-11-08 17:43:30|713217.1|711217.1|713233.4|711233.4|713234.4|711234.4|713217.1|711217.1|16
1636393420000|2021-11-08 17:43:40|713224.2|711224.2|713223.3|711223.3|713233.4|711233.4|713215.4|711215.4|12
1636393430000|2021-11-08 17:43:50|713201.3|711201.3|713227.6|711227.6|713229.8|711229.8|713201.3|711201.3|12
1636393440000|2021-11-08 17:44:00|713227.3|711227.3|713199.1|711199.1|713230.2|711230.2|713180.8|711180.8|24
1636393450000|2021-11-08 17:44:10|713196.2|711196.2|713202.2|711202.2|713203.5|711203.5|713190.9|711190.9|22
1636393460000|2021-11-08 17:44:20|713200.1|711200.1|713197.1|711197.1|713200.1|711200.1|713188.5|711188.5|13
1636393470000|2021-11-08 17:44:30|713185.8|711185.8|713167.5|711167.5|713195.6|711195.6|713167.5|711167.5|22
1636393480000|2021-11-08 17:44:40|713170.8|711170.8|713192.3|711192.3|713198|711198|713162.8|711162.8|21
1636393490000|2021-11-08 17:44:50|713192.5|711192.5|713192.5|711192.5|713192.8|711192.8|713192.3|711192.3|5
1636393500000|2021-11-08 17:45:00|713192.4|711192.4|713179.9|711179.9|713192.4|711192.4|713150.2|711150.2|15
1636393510000|2021-11-08 17:45:10|713179.1|711179.1|713160.4|711160.4|713187.1|711187.1|713156.9|711156.9|14
1636393520000|2021-11-08 17:45:20|713164.5|711164.5|713170|711170|713170|711170|713164.5|711164.5|10
1636393530000|2021-11-08 17:45:30|713172.5|711172.5|713181.6|711181.6|713184.6|711184.6|713172.5|711172.5|19
1636393540000|2021-11-08 17:45:40|713181.3|711181.3|713183.4|711183.4|713184.1|711184.1|713180.8|711180.8|14
1636393550000|2021-11-08 17:45:50|713176.7|711176.7|713181.9|711181.9|713186.5|711186.5|713176.7|711176.7|13
1636393560000|2021-11-08 17:46:00|713181.8|711181.8|713190.5|711190.5|713190.8|711190.8|713181.8|711181.8|19
1636393570000|2021-11-08 17:46:10|713190.8|711190.8|713177.5|711177.5|713198.1|711198.1|713166|711166|20
1636393580000|2021-11-08 17:46:20|713177.8|711177.8|713172.7|711172.7|713178.8|711178.8|713168.1|711168.1|16
1636393590000|2021-11-08 17:46:30|713173.9|711173.9|713176.5|711176.5|713176.5|711176.5|713171.4|711171.4|11
1636393600000|2021-11-08 17:46:40|713176.7|711176.7|713162.4|711162.4|713176.7|711176.7|713162.3|711162.3|5
1636393610000|2021-11-08 17:46:50|713164.4|711164.4|713175.8|711175.8|713176.2|711176.2|713162.6|711162.6|13
1636393620000|2021-11-08 17:47:00|713177.4|711177.4|713176.3|711176.3|713178.8|711178.8|713171.7|711171.7|17
1636393630000|2021-11-08 17:47:10|713174.8|711174.8|713184.4|711184.4|713192.6|711192.6|713174.8|711174.8|20
1636393640000|2021-11-08 17:47:20|713185.3|711185.3|713192.6|711192.6|713192.7|711192.7|713181.6|711181.6|21
1636393650000|2021-11-08 17:47:30|713191.8|711191.8|713185.4|711185.4|713194.6|711194.6|713185.4|711185.4|16
1636393660000|2021-11-08 17:47:40|713185.2|711185.2|713179.5|711179.5|713185.2|711185.2|713176.1|711176.1|17
1636393670000|2021-11-08 17:47:50|713178|711178|713182.5|711182.5|713185.4|711185.4|713178|711178|15
1636393680000|2021-11-08 17:48:00|713183.7|711183.7|713190.5|711190.5|713196.4|711196.4|713181.9|711181.9|16
1636393690000|2021-11-08 17:48:10|713187|711187|713184.1|711184.1|713188.3|711188.3|713184|711184|8
1636393700000|2021-11-08 17:48:20|713184.3|711184.3|713188.6|711188.6|713192.1|711192.1|713184.3|711184.3|15
1636393710000|2021-11-08 17:48:30|713188|711188|713190.2|711190.2|713194.6|711194.6|713185.5|711185.5|11
1636393720000|2021-11-08 17:48:40|713186.9|711186.9|713195.7|711195.7|713195.7|711195.7|713185.8|711185.8|12
1636393730000|2021-11-08 17:48:50|713188.3|711188.3|713230.4|711230.4|713235.7|711235.7|713185.4|711185.4|27
1636393740000|2021-11-08 17:49:00|713231.8|711231.8|713236.3|711236.3|713241.3|711241.3|713225.6|711225.6|26
1636393750000|2021-11-08 17:49:10|713236.4|711236.4|713232.7|711232.7|713237.3|711237.3|713198|711198|18
1636393760000|2021-11-08 17:49:20|713233.3|711233.3|713225.6|711225.6|713235|711235|713197.4|711197.4|20
1636393770000|2021-11-08 17:49:30|713208.4|711208.4|713220|711220|713226.8|711226.8|713208.4|711208.4|22
1636393780000|2021-11-08 17:49:40|713218.5|711218.5|713225.4|711225.4|713230.6|711230.6|713217.8|711217.8|12
1636393790000|2021-11-08 17:49:50|713228|711228|713280.3|711280.3|713282.1|711282.1|713228|711228|21
1636393800000|2021-11-08 17:50:00|713275.9|711275.9|713271.4|711271.4|713300.5|711300.5|713271.4|711271.4|33
1636393810000|2021-11-08 17:50:10|713284.1|711284.1|713274.7|711274.7|713305|711305|713262.6|711262.6|24
1636393820000|2021-11-08 17:50:20|713282.5|711282.5|713393.7|711393.7|713406.3|711406.3|713273.8|711273.8|33
1636393830000|2021-11-08 17:50:30|713398.6|711398.6|713401.1|711401.1|713410.2|711410.2|713395.5|711395.5|32
1636393840000|2021-11-08 17:50:40|713400.7|711400.7|713392.2|711392.2|713405.9|711405.9|713390.8|711390.8|30
1636393850000|2021-11-08 17:50:50|713388.3|711388.3|713348.1|711348.1|713388.3|711388.3|713335.5|711335.5|30
1636393860000|2021-11-08 17:51:00|713349.8|711349.8|713360.9|711360.9|713368.8|711368.8|713345.8|711345.8|30
1636393870000|2021-11-08 17:51:10|713359|711359|713380.6|711380.6|713382.6|711382.6|713356.4|711356.4|19
1636393880000|2021-11-08 17:51:20|713382.6|711382.6|713382.5|711382.5|713387.2|711387.2|713375.6|711375.6|29
1636393890000|2021-11-08 17:51:30|713385|711385|713378.9|711378.9|713387.8|711387.8|713369|711369|27
1636393900000|2021-11-08 17:51:40|713380.9|711380.9|713373.5|711373.5|713380.9|711380.9|713369.3|711369.3|15
1636393910000|2021-11-08 17:51:50|713370.6|711370.6|713396.1|711396.1|713396.1|711396.1|713368.5|711368.5|24
1636393920000|2021-11-08 17:52:00|713395.2|711395.2|713407.1|711407.1|713408.2|711408.2|713395.2|711395.2|21
1636393930000|2021-11-08 17:52:10|713393.2|711393.2|713415.2|711415.2|713416.7|711416.7|713391.9|711391.9|29
1636393940000|2021-11-08 17:52:20|713399.7|711399.7|713412.8|711412.8|713421|711421|713399.7|711399.7|23
1636393950000|2021-11-08 17:52:30|713413.4|711413.4|713419.2|711419.2|713419.2|711419.2|713411.8|711411.8|10
1636393960000|2021-11-08 17:52:40|713417|711417|713417.2|711417.2|713423.9|711423.9|713405.5|711405.5|17
1636393970000|2021-11-08 17:52:50|713420.1|711420.1|713405.1|711405.1|713420.1|711420.1|713395.6|711395.6|24
1636393980000|2021-11-08 17:53:00|713403.2|711403.2|713411.2|711411.2|713412.4|711412.4|713398.3|711398.3|25
1636393990000|2021-11-08 17:53:10|713409.8|711409.8|713411.5|711411.5|713414.3|711414.3|713401.4|711401.4|24
1636394000000|2021-11-08 17:53:20|713411.7|711411.7|713416|711416|713425.3|711425.3|713411.5|711411.5|21
1636394010000|2021-11-08 17:53:30|713415.8|711415.8|713413.5|711413.5|713417.1|711417.1|713413.4|711413.4|18
1636394020000|2021-11-08 17:53:40|713414.3|711414.3|713409.5|711409.5|713414.3|711414.3|713405.7|711405.7|17
1636394030000|2021-11-08 17:53:50|713406.9|711406.9|713400.6|711400.6|713414.1|711414.1|713391.9|711391.9|18
1636394040000|2021-11-08 17:54:00|713401.7|711401.7|713387.9|711387.9|713405.9|711405.9|713385.8|711385.8|22
1636394050000|2021-11-08 17:54:10|713386.7|711386.7|713336.9|711336.9|713386.7|711386.7|713333.8|711333.8|30
1636394060000|2021-11-08 17:54:20|713335.3|711335.3|713340.8|711340.8|713346.7|711346.7|713335.3|711335.3|25
1636394070000|2021-11-08 17:54:30|713341.1|711341.1|713334.8|711334.8|713342.7|711342.7|713318.6|711318.6|23
1636394080000|2021-11-08 17:54:40|713335.8|711335.8|713340.7|711340.7|713345.3|711345.3|713332.2|711332.2|22
1636394090000|2021-11-08 17:54:50|713342.2|711342.2|713345.5|711345.5|713351.6|711351.6|713340.5|711340.5|22
1636394100000|2021-11-08 17:55:00|713345.3|711345.3|713350.5|711350.5|713357.2|711357.2|713337.8|711337.8|28
1636394110000|2021-11-08 17:55:10|713353.9|711353.9|713354.6|711354.6|713359.5|711359.5|713349.8|711349.8|12
1636394120000|2021-11-08 17:55:20|713353.9|711353.9|713333.3|711333.3|713355.6|711355.6|713331.1|711331.1|29
1636394130000|2021-11-08 17:55:30|713343.4|711343.4|713353.7|711353.7|713354.4|711354.4|713326|711326|28
1636394140000|2021-11-08 17:55:40|713351.2|711351.2|713356.3|711356.3|713359.1|711359.1|713348.4|711348.4|20
1636394150000|2021-11-08 17:55:50|713354.3|711354.3|713355.3|711355.3|713358.8|711358.8|713354.3|711354.3|14
1636394160000|2021-11-08 17:56:00|713353.4|711353.4|713370.4|711370.4|713373|711373|713348.2|711348.2|25
1636394170000|2021-11-08 17:56:10|713375.9|711375.9|713397.4|711397.4|713407.5|711407.5|713375.9|711375.9|26
1636394180000|2021-11-08 17:56:20|713398.4|711398.4|713418.2|711418.2|713418.9|711418.9|713379.4|711379.4|23
1636394190000|2021-11-08 17:56:30|713417.9|711417.9|713415.6|711415.6|713422.6|711422.6|713406.3|711406.3|24
1636394200000|2021-11-08 17:56:40|713415|711415|713411.2|711411.2|713415.6|711415.6|713409.9|711409.9|15
1636394210000|2021-11-08 17:56:50|713415.5|711415.5|713414.8|711414.8|713415.5|711415.5|713401.5|711401.5|16
1636394220000|2021-11-08 17:57:00|713412.6|711412.6|713410.8|711410.8|713413|711413|713403.5|711403.5|18
1636394230000|2021-11-08 17:57:10|713406.9|711406.9|713409.1|711409.1|713413.9|711413.9|713405.1|711405.1|22
1636394240000|2021-11-08 17:57:20|713412.3|711412.3|713483.9|711483.9|713496.6|711496.6|713411.4|711411.4|21
1636394250000|2021-11-08 17:57:30|713475|711475|713451.4|711451.4|713490|711490|713448.7|711448.7|25
1636394260000|2021-11-08 17:57:40|713450.9|711450.9|713455.7|711455.7|713464|711464|713450.9|711450.9|13
1636394270000|2021-11-08 17:57:50|713458.5|711458.5|713462.1|711462.1|713477.2|711477.2|713447.4|711447.4|28
1636394280000|2021-11-08 17:58:00|713458.7|711458.7|713478.9|711478.9|713482.4|711482.4|713458.7|711458.7|20
1636394290000|2021-11-08 17:58:10|713478.4|711478.4|713449.3|711449.3|713478.4|711478.4|713429.2|711429.2|27
1636394300000|2021-11-08 17:58:20|713449.1|711449.1|713449.8|711449.8|713464.9|711464.9|713443.6|711443.6|21
1636394310000|2021-11-08 17:58:30|713449.5|711449.5|713467|711467|713480|711480|713449.5|711449.5|19
1636394320000|2021-11-08 17:58:40|713462|711462|713453.2|711453.2|713465.8|711465.8|713447|711447|10
1636394330000|2021-11-08 17:58:50|713424.9|711424.9|713427.3|711427.3|713428.9|711428.9|713407|711407|25
1636441260000|2021-11-09 07:01:00|714016.1|712016.1|714031.8|712031.8|714057.2|712057.2|713990.9|711990.9|34
1636441270000|2021-11-09 07:01:10|714059.3|712059.3|714148.4|712148.4|714179.5|712179.5|714046.8|712046.8|29
1636441280000|2021-11-09 07:01:20|714140.1|712140.1|714125|712125|714140.1|712140.1|714108.9|712108.9|24
1636441290000|2021-11-09 07:01:30|714124|712124|714166.8|712166.8|714166.8|712166.8|714088.4|712088.4|29
1636441300000|2021-11-09 07:01:40|714131.9|712131.9|714162.7|712162.7|714171.6|712171.6|714107.8|712107.8|27
1636441310000|2021-11-09 07:01:50|714158.7|712158.7|714136.2|712136.2|714180.7|712180.7|714133.5|712133.5|36
1636441320000|2021-11-09 07:02:00|714138.4|712138.4|714103.6|712103.6|714138.4|712138.4|714095.2|712095.2|23
1636441330000|2021-11-09 07:02:10|714105.6|712105.6|714186.8|712186.8|714196.2|712196.2|714045.3|712045.3|28
1636441340000|2021-11-09 07:02:20|714175.8|712175.8|714196.7|712196.7|714220.2|712220.2|714144.2|712144.2|26
1636441350000|2021-11-09 07:02:30|714187|712187|714182.5|712182.5|714187|712187|714128.5|712128.5|30
1636441360000|2021-11-09 07:02:40|714196.2|712196.2|714179.2|712179.2|714212.2|712212.2|714141.8|712141.8|29
1636441370000|2021-11-09 07:02:50|714186.9|712186.9|714245.9|712245.9|714245.9|712245.9|714139.1|712139.1|32
1636441380000|2021-11-09 07:03:00|714262.4|712262.4|714197|712197|714262.4|712262.4|714162.1|712162.1|33
1636441390000|2021-11-09 07:03:10|714194|712194|714169.4|712169.4|714220.8|712220.8|714154.6|712154.6|31
1636441400000|2021-11-09 07:03:20|714191.1|712191.1|714170.2|712170.2|714218.9|712218.9|714160|712160|29
1636441410000|2021-11-09 07:03:30|714172.6|712172.6|714231.9|712231.9|714263.3|712263.3|714155.5|712155.5|32
1636441420000|2021-11-09 07:03:40|714233.3|712233.3|714236.4|712236.4|714238.3|712238.3|714211.3|712211.3|21
1636441430000|2021-11-09 07:03:50|714224.5|712224.5|714248.1|712248.1|714251.1|712251.1|714219.1|712219.1|15
1636441440000|2021-11-09 07:04:00|714253.9|712253.9|714221.9|712221.9|714253.9|712253.9|714212|712212|16
1636441450000|2021-11-09 07:04:10|713738.5|712738.5|714249.7|712249.7|714252.9|712738.5|713738.5|712220|14
1636441460000|2021-11-09 07:04:20|714248.8|712248.8|714288.6|712288.6|714327.7|712327.7|714248.3|712248.3|37
1636441470000|2021-11-09 07:04:30|714278|712278|714260.8|712260.8|714278|712278|714246.7|712246.7|39
1636441480000|2021-11-09 07:04:40|714251.3|712251.3|714329.9|712329.9|714339.4|712339.4|714230|712230|32
1636441490000|2021-11-09 07:04:50|714311|712311|714313.9|712313.9|714328|712328|714295|712295|23
1636441500000|2021-11-09 07:05:00|714313.3|712313.3|714332.8|712332.8|714345.7|712345.7|714306.2|712306.2|25
1636441510000|2021-11-09 07:05:10|714329.1|712329.1|714346.2|712346.2|714349.9|712349.9|714300.5|712300.5|19
1636441520000|2021-11-09 07:05:20|714336.2|712336.2|714333.7|712333.7|714337.4|712337.4|714314.6|712314.6|25
1636441530000|2021-11-09 07:05:30|714330.2|712330.2|714315.1|712315.1|714342.2|712342.2|714311.6|712311.6|20
1636441540000|2021-11-09 07:05:40|714321.4|712321.4|714324.7|712324.7|714332.5|712332.5|714293.3|712293.3|36
1636441550000|2021-11-09 07:05:50|714312.8|712312.8|714287.7|712287.7|714326.2|712326.2|714278.5|712278.5|30
1636441560000|2021-11-09 07:06:00|714304.1|712304.1|714323|712323|714333.9|712333.9|714304.1|712304.1|34
1636441570000|2021-11-09 07:06:10|714313|712313|714296|712296|714315.1|712315.1|714288.2|712288.2|22
1636441580000|2021-11-09 07:06:20|714306.5|712306.5|714301.7|712301.7|714312.5|712312.5|714278.5|712278.5|25
1636441590000|2021-11-09 07:06:30|714307.8|712307.8|714296.5|712296.5|714315|712315|714282.7|712282.7|19
1636441600000|2021-11-09 07:06:40|714302.1|712302.1|714305.4|712305.4|714310.5|712310.5|714280.7|712280.7|26
1636441610000|2021-11-09 07:06:50|714297.9|712297.9|714289.1|712289.1|714299.3|712299.3|714280.2|712280.2|26
1636441620000|2021-11-09 07:07:00|714293.7|712293.7|714272.4|712272.4|714293.7|712293.7|714247.2|712247.2|34
1636441630000|2021-11-09 07:07:10|714269.1|712269.1|714335.5|712335.5|714343.4|712343.4|714257.5|712257.5|36
1636441640000|2021-11-09 07:07:20|714336.6|712336.6|714470.1|712470.1|714554.7|712554.7|714336.6|712336.6|38
1636441650000|2021-11-09 07:07:30|714474.5|712474.5|714381.3|712381.3|714474.5|712474.5|714372.7|712372.7|34
1636441660000|2021-11-09 07:07:40|714379.9|712379.9|714371.6|712371.6|714391.6|712391.6|714369|712369|25
1636441670000|2021-11-09 07:07:50|714385.4|712385.4|714377.7|712377.7|714385.5|712385.5|714356.7|712356.7|25
1636441680000|2021-11-09 07:08:00|714390.2|712390.2|714351.5|712351.5|714390.2|712390.2|714347|712347|27
1636441690000|2021-11-09 07:08:10|714368.2|712368.2|714244.9|712244.9|714368.2|712368.2|714240|712240|37
1636441700000|2021-11-09 07:08:20|714249.5|712249.5|714216.7|712216.7|714250.8|712250.8|714216.7|712216.7|25
1636441710000|2021-11-09 07:08:30|714224.6|712224.6|714212.8|712212.8|714227.7|712227.7|714200.5|712200.5|20
1636441720000|2021-11-09 07:08:40|714211.8|712211.8|714304.6|712304.6|714332.5|712332.5|714211.5|712211.5|24
1636441730000|2021-11-09 07:08:50|714277.6|712277.6|714305.6|712305.6|714305.6|712305.6|714268.5|712268.5|18
1636441740000|2021-11-09 07:09:00|714307.6|712307.6|714274.5|712274.5|714307.6|712307.6|714248.8|712248.8|19
1636441750000|2021-11-09 07:09:10|714257|712257|714258|712258|714270.9|712270.9|714242.2|712242.2|23
1636441760000|2021-11-09 07:09:20|714260|712260|714260|712260|714265.6|712265.6|714246.2|712246.2|14
1636441770000|2021-11-09 07:09:30|713750|712750|714185.7|712185.7|714261.9|712750|713750|712174.8|32
1636441780000|2021-11-09 07:09:40|714157.2|712157.2|714279.3|712279.3|714301.1|712301.1|714015.6|712015.6|38
1636441790000|2021-11-09 07:09:50|714277|712277|714193.7|712193.7|714329.9|712329.9|714189.4|712189.4|29
1636441800000|2021-11-09 07:10:00|714208|712208|714289.5|712289.5|714289.5|712289.5|714117.6|712117.6|31
1636441810000|2021-11-09 07:10:10|714266.2|712266.2|714232.5|712232.5|714296.6|712296.6|714217.1|712217.1|33
1636441820000|2021-11-09 07:10:20|714276.6|712276.6|714235.6|712235.6|714297.2|712297.2|714230.9|712230.9|26
1636441830000|2021-11-09 07:10:30|714265.3|712265.3|714328.9|712328.9|714336.9|712336.9|714210.5|712210.5|29
1636441840000|2021-11-09 07:10:40|714330.5|712330.5|714276.7|712276.7|714334|712334|714245.9|712245.9|24
1636441850000|2021-11-09 07:10:50|714275.4|712275.4|714275.4|712275.4|714304.6|712304.6|714207.5|712207.5|19
1636441860000|2021-11-09 07:11:00|714284.1|712284.1|714272.1|712272.1|714292.8|712292.8|714266.5|712266.5|21
1636441870000|2021-11-09 07:11:10|714279.1|712279.1|714259.7|712259.7|714279.1|712279.1|714254.8|712254.8|20
1636441880000|2021-11-09 07:11:20|714261.4|712261.4|714257.5|712257.5|714295.9|712295.9|714234.9|712234.9|26
1636441890000|2021-11-09 07:11:30|714285.9|712285.9|714242.6|712242.6|714289.5|712289.5|714222.4|712222.4|25
1636441900000|2021-11-09 07:11:40|714228.3|712228.3|714196.6|712196.6|714236.4|712236.4|714192.5|712192.5|25
1636441910000|2021-11-09 07:11:50|714206.9|712206.9|714237.4|712237.4|714259.5|712259.5|714199.5|712199.5|33
1636441920000|2021-11-09 07:12:00|714224.2|712224.2|714274|712274|714282.9|712282.9|714215.8|712215.8|34
1636441930000|2021-11-09 07:12:10|714263.1|712263.1|714214.7|712214.7|714264.1|712264.1|714176.5|712176.5|24
1636441940000|2021-11-09 07:12:20|714209.1|712209.1|714212.3|712212.3|714216.9|712216.9|714193.9|712193.9|29
1636441950000|2021-11-09 07:12:30|714215.3|712215.3|714261.8|712261.8|714269.1|712269.1|714204.8|712204.8|31
1636441960000|2021-11-09 07:12:40|714260.3|712260.3|714221.6|712221.6|714263.9|712263.9|714178.9|712178.9|37
1636441970000|2021-11-09 07:12:50|714205.2|712205.2|714186.2|712186.2|714241.2|712241.2|714169.7|712169.7|36
1636441980000|2021-11-09 07:13:00|714186.1|712186.1|714182.2|712182.2|714203.1|712203.1|714165.4|712165.4|32
1636441990000|2021-11-09 07:13:10|714166.4|712166.4|714204.7|712204.7|714214.7|712214.7|714165.2|712165.2|29
1636442000000|2021-11-09 07:13:20|714206.5|712206.5|714271.1|712271.1|714289|712289|714196.8|712196.8|22
1636442010000|2021-11-09 07:13:30|714268.8|712268.8|714268|712268|714286.1|712286.1|714262.2|712262.2|21
1636442020000|2021-11-09 07:13:40|714266|712266|714314|712314|714317.7|712317.7|714266|712266|25
1636442030000|2021-11-09 07:13:50|714306.2|712306.2|714320.3|712320.3|714324.8|712324.8|714292|712292|22
1636442040000|2021-11-09 07:14:00|714313.2|712313.2|714341.7|712341.7|714341.7|712341.7|714304.8|712304.8|17
1636442050000|2021-11-09 07:14:10|714332.4|712332.4|714288|712288|714340.3|712340.3|714283.4|712283.4|20
1636442060000|2021-11-09 07:14:20|714280|712280|714329.6|712329.6|714346.7|712800|713800|712280|26
1636442070000|2021-11-09 07:14:30|714327.7|712327.7|714333.5|712333.5|714335.3|712335.3|714321.9|712321.9|20
1636442080000|2021-11-09 07:14:40|714328.7|712328.7|714329.8|712329.8|714334.8|712334.8|714324.2|712324.2|11
1636442090000|2021-11-09 07:14:50|714318.8|712318.8|714208.9|712208.9|714325.3|712325.3|714178.2|712178.2|26
1636442100000|2021-11-09 07:15:00|714211|712211|714253.3|712253.3|714270.6|712270.6|714175.7|712175.7|40
1636442110000|2021-11-09 07:15:10|714250.1|712250.1|714257.6|712257.6|714274.7|712274.7|714219.5|712219.5|29
1636442120000|2021-11-09 07:15:20|714262.8|712262.8|714251.9|712251.9|714262.8|712262.8|714174.3|712174.3|36
1636442130000|2021-11-09 07:15:30|714260.7|712260.7|714233.5|712233.5|714260.7|712260.7|714231.5|712231.5|29
1636442140000|2021-11-09 07:15:40|714221.6|712221.6|714238.1|712238.1|714254.1|712254.1|714202.7|712202.7|30
1636442150000|2021-11-09 07:15:50|714228.2|712228.2|714235.9|712235.9|714247.1|712247.1|714227.4|712227.4|20
1636442160000|2021-11-09 07:16:00|714242.8|712242.8|714284.3|712284.3|714298.7|712298.7|714223.9|712223.9|34
1636442170000|2021-11-09 07:16:10|714279.6|712279.6|714326.7|712326.7|714330.1|712330.1|714270.1|712270.1|31
1636442180000|2021-11-09 07:16:20|714324.9|712324.9|714459.9|712459.9|714483|712483|714309.8|712309.8|37
1636442190000|2021-11-09 07:16:30|714451.2|712451.2|714449.2|712449.2|714476.3|712476.3|714424.1|712424.1|34
1636442200000|2021-11-09 07:16:40|714457.5|712457.5|714438.3|712438.3|714459.6|712459.6|714417.2|712417.2|23
1636442210000|2021-11-09 07:16:50|714437.6|712437.6|714434.5|712434.5|714445.2|712445.2|714404.3|712404.3|21
1636442220000|2021-11-09 07:17:00|714438.5|712438.5|714445.4|712445.4|714470.7|712470.7|714421.8|712421.8|38
1636442230000|2021-11-09 07:17:10|714441.1|712441.1|714458.4|712458.4|714477.5|712477.5|714415.6|712415.6|34
1636442240000|2021-11-09 07:17:20|714459.5|712459.5|714424.1|712424.1|714467.7|712467.7|714420.2|712420.2|29
1636442250000|2021-11-09 07:17:30|714422.4|712422.4|714275.5|712275.5|714422.6|712422.6|714268.5|712268.5|37
1636442260000|2021-11-09 07:17:40|714273.1|712273.1|714194.7|712194.7|714273.1|712273.1|714189.1|712189.1|37
1636442270000|2021-11-09 07:17:50|714196.3|712196.3|714163.5|712163.5|714196.3|712196.3|714126.3|712126.3|33
1636442280000|2021-11-09 07:18:00|714161.8|712161.8|714184.1|712184.1|714193.4|712193.4|714122.5|712122.5|33
1636442290000|2021-11-09 07:18:10|714178.7|712178.7|714100.7|712100.7|714178.7|712178.7|714099|712099|37
1636442300000|2021-11-09 07:18:20|714103.2|712103.2|713976.3|711976.3|714103.2|712103.2|713966.1|711966.1|29
1636442310000|2021-11-09 07:18:30|713986.6|711986.6|714044.5|712044.5|714061.2|712061.2|713986.6|711986.6|32
1636442320000|2021-11-09 07:18:40|714040.7|712040.7|714045.2|712045.2|714093.5|712093.5|714032.5|712032.5|29
1636442330000|2021-11-09 07:18:50|714041.1|712041.1|714051.1|712051.1|714074.3|712074.3|714040.3|712040.3|24
1636442340000|2021-11-09 07:19:00|714053.9|712053.9|713973.4|711973.4|714053.9|712053.9|713967.6|711967.6|36
1636442350000|2021-11-09 07:19:10|713972.8|711972.8|713978|711978|714004.5|712004.5|713965.7|711965.7|33
1636442360000|2021-11-09 07:19:20|713976.3|711976.3|713929.7|711929.7|713980.7|711980.7|713872|711872|30
1636442370000|2021-11-09 07:19:30|713926.1|711926.1|713860.4|711860.4|713926.1|711926.1|713824.5|711824.5|35
1636442380000|2021-11-09 07:19:40|713878.8|711878.8|713877.8|711877.8|713901|711901|713825.7|711825.7|32
1636442390000|2021-11-09 07:19:50|713879.3|711879.3|713910|711910|713910|711910|713820.2|711820.2|32
1636442400000|2021-11-09 07:20:00|713893.7|711893.7|713904.1|711904.1|713933.3|711933.3|713881.1|711881.1|28
1636442410000|2021-11-09 07:20:10|713913.1|711913.1|713893.5|711893.5|713919.4|711919.4|713881.4|711881.4|30
1636442420000|2021-11-09 07:20:20|713887.2|711887.2|713933.9|711933.9|713975|711975|713871.3|711871.3|36
1636442430000|2021-11-09 07:20:30|713934.4|711934.4|713927.9|711927.9|713935.2|711935.2|713913|711913|28
1636442440000|2021-11-09 07:20:40|713932.6|711932.6|713934.9|711934.9|713977.5|711977.5|713926.2|711926.2|24
1636442450000|2021-11-09 07:20:50|713934.6|711934.6|713955.1|711955.1|713966|711966|713910.8|711910.8|29
1636442460000|2021-11-09 07:21:00|713972.9|711972.9|713965.2|711965.2|713983.2|711983.2|713933.9|711933.9|30
1636442470000|2021-11-09 07:21:10|713976.1|711976.1|713978.9|711978.9|713991.5|711991.5|713968.7|711968.7|22
1636442480000|2021-11-09 07:21:20|713974|711974|713977.7|711977.7|713985.3|711985.3|713971.4|711971.4|20
1636442490000|2021-11-09 07:21:30|713981.3|711981.3|713961.9|711961.9|713981.3|711981.3|713947.6|711947.6|20
1636442500000|2021-11-09 07:21:40|713958.2|711958.2|713964.8|711964.8|713972|711972|713957.4|711957.4|27
1636442510000|2021-11-09 07:21:50|713956.5|711956.5|713959.9|711959.9|713976.1|711976.1|713935.3|711935.3|32
1636442520000|2021-11-09 07:22:00|713962.1|711962.1|713926.2|711926.2|713990.4|711990.4|713926.2|711926.2|35
1636442530000|2021-11-09 07:22:10|713924.3|711924.3|713922.4|711922.4|713953|711953|713884.9|711884.9|37
1636442540000|2021-11-09 07:22:20|713923.1|711923.1|713896.2|711896.2|713933.7|711933.7|713874.2|711874.2|34
1636442550000|2021-11-09 07:22:30|713889.4|711889.4|713879|711879|713905.7|711905.7|713849.2|711849.2|30
1636442560000|2021-11-09 07:22:40|713895.4|711895.4|713920.2|711920.2|713950.2|711950.2|713895.4|711895.4|34
1636442570000|2021-11-09 07:22:50|713926|711926|713926.9|711926.9|713960.7|711960.7|713916.9|711916.9|30
1636442580000|2021-11-09 07:23:00|713927.5|711927.5|713747.3|711747.3|713939.4|711939.4|713737|711737|37
1636442590000|2021-11-09 07:23:10|713723.6|711723.6|713729.6|711729.6|713741.4|711741.4|713688|711688|34
1636442600000|2021-11-09 07:23:20|713721.2|711721.2|713733|711733|713852.8|711852.8|713714.8|711714.8|35
1636442610000|2021-11-09 07:23:30|713728.9|711728.9|713681.3|711681.3|713728.9|711728.9|713669.1|711669.1|27
1636442620000|2021-11-09 07:23:40|713677.5|711677.5|713406.1|711406.1|713677.5|711677.5|713406.1|711406.1|37
1636442630000|2021-11-09 07:23:50|713397.1|711397.1|713498.3|711498.3|713575.5|711575.5|713386.6|711386.6|40
1636442640000|2021-11-09 07:24:00|713492.6|711492.6|713517|711517|713517|711517|713433|711433|32
1636442650000|2021-11-09 07:24:10|713471.8|711471.8|713531.2|711531.2|713531.2|711531.2|713466.7|711466.7|33
1636442660000|2021-11-09 07:24:20|713521.1|711521.1|713494|711494|713577.2|711577.2|713485.7|711485.7|34
1636442670000|2021-11-09 07:24:30|713490.4|711490.4|713460.2|711460.2|713490.4|711490.4|713425.2|711425.2|34
1636442680000|2021-11-09 07:24:40|713439|711439|713434.4|711434.4|713439|711439|713408.3|711408.3|28
1636442690000|2021-11-09 07:24:50|713418.7|711418.7|713370.5|711370.5|713421.5|711421.5|713328.9|711328.9|31
1636442700000|2021-11-09 07:25:00|713384.5|711384.5|713461.8|711461.8|713488.2|711488.2|713374.7|711374.7|36
1636442710000|2021-11-09 07:25:10|713460.3|711460.3|713561.6|711561.6|713561.6|711561.6|713460.3|711460.3|36
1636442720000|2021-11-09 07:25:20|713540|711540|713498.5|711498.5|713540|711540|713495.1|711495.1|26
1636442730000|2021-11-09 07:25:30|713498.3|711498.3|713468|711468|713498.7|711498.7|713440|711440|34
1636442740000|2021-11-09 07:25:40|713460.8|711460.8|713436.1|711436.1|713460.8|711937.6|712935|711405.8|35
1636442750000|2021-11-09 07:25:50|713408.9|711408.9|713370.4|711370.4|713416.5|711416.5|713359.4|711359.4|32
1636442760000|2021-11-09 07:26:00|713368.2|711368.2|713418.9|711418.9|713418.9|711840|712840|711324.2|26
1636442770000|2021-11-09 07:26:10|713412.6|711412.6|713426.1|711426.1|713471.5|711971.5|712971.5|711399.2|35
1636442780000|2021-11-09 07:26:20|713441.2|711441.2|713482.8|711482.8|713549.1|711549.1|713424.7|711424.7|27
1636442790000|2021-11-09 07:26:30|713473.8|711473.8|713434.7|711434.7|713477.2|711477.2|713397.5|711397.5|31
1636442800000|2021-11-09 07:26:40|713427.3|711427.3|713402.8|711402.8|713428|711428|713367.8|711367.8|35
1636442810000|2021-11-09 07:26:50|713394.4|711394.4|713378.3|711378.3|713411.2|711411.2|713344|711344|27
1636442820000|2021-11-09 07:27:00|713370.9|711370.9|713296.2|711296.2|713377.1|711377.1|713295.5|711295.5|35
1636442830000|2021-11-09 07:27:10|713325.6|711325.6|713373|711373|713393.9|711878.1|712845|711296.3|38
1636442840000|2021-11-09 07:27:20|713378.5|711378.5|712804|711804|713404.7|711857.4|712804|711349|35
1636442850000|2021-11-09 07:27:30|713342.5|711342.5|713310.7|711310.7|713342.5|711816.5|712793.2|711274.2|37
1636442860000|2021-11-09 07:27:40|713316.6|711316.6|713329.5|711329.5|713346.2|711809.3|712809.3|711280.5|31
1636442870000|2021-11-09 07:27:50|713313.4|711313.4|713309|711309|713328.1|711328.1|713299.2|711299.2|29
1636442880000|2021-11-09 07:28:00|713319.5|711319.5|713335.6|711335.6|713353.5|711844.1|712844.1|711306.7|31
1636442890000|2021-11-09 07:28:10|713341.3|711341.3|713378|711378|713419.2|711856.9|712827.4|711334.4|35
1636442900000|2021-11-09 07:28:20|713391.7|711391.7|713388.5|711388.5|713395.5|711864.7|712864.7|711361|27
1636442910000|2021-11-09 07:28:30|713377.8|711377.8|713388|711388|713412.2|711873.2|712873.2|711365.5|31
1636442920000|2021-11-09 07:28:40|713400.4|711400.4|713478.3|711478.3|713489.6|711899.4|712899.4|711389.2|30
1636442930000|2021-11-09 07:28:50|713462.9|711462.9|713531.1|711531.1|713536.9|711536.9|713462.9|711462.9|32
1636442940000|2021-11-09 07:29:00|713522.3|711522.3|713499.9|711499.9|713527.3|711986.8|712986.8|711470.3|30
1636442950000|2021-11-09 07:29:10|713524.9|711524.9|713529.7|711529.7|713533.7|711533.7|713490.6|711490.6|35
1636442960000|2021-11-09 07:29:20|713525.8|711525.8|713521.9|711521.9|713538.5|711538.5|713515.3|711515.3|21
1636442970000|2021-11-09 07:29:30|713522.7|711522.7|713526.4|711526.4|713547.5|711547.5|713506.8|711506.8|25
1636442980000|2021-11-09 07:29:40|713525.4|711525.4|713516.5|711516.5|713541.8|711541.8|713516.3|711516.3|26
1636442990000|2021-11-09 07:29:50|713528.6|711528.6|713496.7|711496.7|713537.3|711537.3|713479|711479|33
1636443000000|2021-11-09 07:30:00|713501.4|711501.4|713505.6|711505.6|713510.8|711510.8|713480.1|711480.1|35
1636443010000|2021-11-09 07:30:10|713499.5|711499.5|713617.8|711617.8|713626.6|712089.7|713089.7|711499.5|34
1636443020000|2021-11-09 07:30:20|713618.3|711618.3|713614|711614|713633.8|712101.3|713101.3|711593|28
1636443030000|2021-11-09 07:30:30|713600.9|711600.9|713780|711780|713845.7|712325.1|713198.1|711595.9|39
1636443040000|2021-11-09 07:30:40|713761.2|711761.2|713714.2|711714.2|713768.9|712245.3|713245.3|711697.1|27
1636443050000|2021-11-09 07:30:50|713715.4|711715.4|713649|711649|713715.4|711715.4|713638.5|711638.5|27
1636443060000|2021-11-09 07:31:00|713658.2|711658.2|713611.3|711611.3|713658.2|712134.1|713121.5|711602.3|30
1636443070000|2021-11-09 07:31:10|713612.8|711612.8|713606.1|711606.1|713629.2|711629.2|713601.4|711601.4|25
1636443080000|2021-11-09 07:31:20|713615.1|711615.1|713610.1|711610.1|713633|711633|713601.1|711601.1|22
1636443090000|2021-11-09 07:31:30|713615.4|711615.4|713629.8|711629.8|713630.3|711630.3|713600.4|711600.4|25
1636443100000|2021-11-09 07:31:40|713612|711612|713687.5|711687.5|713697|711697|713594.1|711594.1|32
1636443110000|2021-11-09 07:31:50|713674|711674|713666.4|711666.4|713691.9|711691.9|713651.1|711651.1|26
1636443120000|2021-11-09 07:32:00|713676.6|711676.6|713715.8|711715.8|713730.3|711730.3|713667.3|711667.3|27
1636443130000|2021-11-09 07:32:10|713712.6|711712.6|713662.9|711662.9|713712.6|711712.6|713654.6|711654.6|27
1636443140000|2021-11-09 07:32:20|713661.6|711661.6|713700.8|711700.8|713710.6|711710.6|713659.7|711659.7|36
1636443150000|2021-11-09 07:32:30|713742.8|711742.8|713731.9|711731.9|713742.8|711742.8|713716.8|711716.8|20
1636443160000|2021-11-09 07:32:40|713724.9|711724.9|713791.7|711791.7|713816.4|712249.5|713249.5|711712.6|23
1636443170000|2021-11-09 07:32:50|713788.1|711788.1|713766.1|711766.1|713830.3|711830.3|713760.9|711760.9|34
1636443180000|2021-11-09 07:33:00|713753|711753|713832.1|711832.1|713836.6|711836.6|713741.8|711741.8|31
1636443190000|2021-11-09 07:33:10|713822.4|711822.4|713770.9|711770.9|713828.1|711828.1|713770.9|711770.9|30
1636443200000|2021-11-09 07:33:20|713775|711775|713772.3|711772.3|713785|711785|713743|711743|36
1636443210000|2021-11-09 07:33:30|713773.5|711773.5|713777.7|711777.7|713793.3|711793.3|713756.9|711756.9|31
1636443220000|2021-11-09 07:33:40|713802|711802|713767.2|711767.2|713814.6|711814.6|713763.5|711763.5|29
1636443230000|2021-11-09 07:33:50|713768.7|711768.7|713785.8|711785.8|713807.7|712240.1|713234.9|711765|38
1636443240000|2021-11-09 07:34:00|713772.2|711772.2|713785|711785|713808.4|711808.4|713764.7|711764.7|33
1636443250000|2021-11-09 07:34:10|713766.3|711766.3|713759.7|711759.7|713779.9|711779.9|713756.3|711756.3|28
1636443260000|2021-11-09 07:34:20|713761|711761|713759.9|711759.9|713777.8|711777.8|713739|711739|25
1636443270000|2021-11-09 07:34:30|713767.5|711767.5|713757.6|711757.6|713778.9|711778.9|713732.9|711732.9|37
1636443280000|2021-11-09 07:34:40|713775.4|711775.4|713872.6|711872.6|713906.8|711906.8|713775.4|711775.4|37
1636443290000|2021-11-09 07:34:50|713879.2|711879.2|713892.8|711892.8|713914.9|711914.9|713866.6|711866.6|32
1636443300000|2021-11-09 07:35:00|713885.4|711885.4|713834.6|711834.6|713929.5|711929.5|713820.9|711820.9|34
1636443310000|2021-11-09 07:35:10|713840.9|711840.9|713912.3|711912.3|713927.8|711927.8|713807.7|711807.7|34
1636443320000|2021-11-09 07:35:20|713927.6|711927.6|713962.4|711962.4|713964.5|711964.5|713911.8|711911.8|31
1636443330000|2021-11-09 07:35:30|713967.8|711967.8|713966.4|711966.4|713973.2|711973.2|713955.5|711955.5|27
1636443340000|2021-11-09 07:35:40|713964.4|711964.4|713933.3|711933.3|713978.2|711978.2|713933.3|711933.3|27
1636443350000|2021-11-09 07:35:50|713934.1|711934.1|713928.5|711928.5|713944.6|711944.6|713915.8|711915.8|25
1636443360000|2021-11-09 07:36:00|713928.3|711928.3|713935.4|711935.4|713942.1|711942.1|713910|711910|35
1636443370000|2021-11-09 07:36:10|713933.3|711933.3|714029.2|712029.2|714073.2|712073.2|713927.5|711927.5|38
1636443380000|2021-11-09 07:36:20|714037.6|712037.6|714074.3|712074.3|714095.6|712095.6|714024.6|712024.6|35
1636443390000|2021-11-09 07:36:30|714091.1|712091.1|714073.7|712073.7|714118.9|712118.9|714043.1|712043.1|37
1636443400000|2021-11-09 07:36:40|714077.5|712077.5|714052.8|712052.8|714099.3|712587.7|713578|711993.6|36
1636443410000|2021-11-09 07:36:50|714051.2|712051.2|714223.9|712223.9|714223.9|712525.8|713513.7|712005.3|31
1636443420000|2021-11-09 07:37:00|714227.7|712227.7|714161.9|712161.9|714227.7|712665.4|713665.4|712121.7|37
1636443430000|2021-11-09 07:37:10|714149.5|712149.5|714130.7|712130.7|714169.6|712649.8|713649.8|712120.8|33
1636443440000|2021-11-09 07:37:20|714136.7|712136.7|714214.6|712214.6|714214.6|712653.8|713653.8|712117.3|37
1636443450000|2021-11-09 07:37:30|714217.5|712217.5|714227.3|712227.3|714248.6|712248.6|714192|712192|33
1636443460000|2021-11-09 07:37:40|714224.7|712224.7|713780.8|712780.8|714318.3|712790.4|713780.8|712224.7|34
1636443470000|2021-11-09 07:37:50|714282.9|712282.9|714285.4|712285.4|714296|712781|713766.7|712258.3|32
1636443480000|2021-11-09 07:38:00|714291.8|712291.8|714354.8|712354.8|714363.3|712769.3|713769.3|712262.6|29
1636443490000|2021-11-09 07:38:10|714352.9|712352.9|714276.2|712276.2|714352.9|712352.9|714276.2|712276.2|38
1636443500000|2021-11-09 07:38:20|714283.4|712283.4|714291.1|712291.1|714304.5|712304.5|714266.3|712266.3|28
1636443510000|2021-11-09 07:38:30|714277.2|712277.2|714301.5|712301.5|714319|712319|714274.3|712274.3|28
1636443520000|2021-11-09 07:38:40|714301.7|712301.7|714335|712335|714343.9|712813|713813|712285.9|32
1636443530000|2021-11-09 07:38:50|714336.1|712336.1|714326.5|712326.5|714342.8|712342.8|714309.6|712309.6|30
1636443540000|2021-11-09 07:39:00|714339.7|712339.7|714336.8|712336.8|714370.3|712370.3|714331.6|712331.6|35
1636443550000|2021-11-09 07:39:10|714345.1|712345.1|714391|712391|714443.9|712443.9|714326.3|712326.3|32
1636443560000|2021-11-09 07:39:20|714403.1|712403.1|714469.8|712469.8|714469.8|712469.8|714403.1|712403.1|34
1636443570000|2021-11-09 07:39:30|714485.1|712485.1|714457.7|712457.7|714485.1|712485.1|714454.4|712454.4|31
1636443580000|2021-11-09 07:39:40|714449.9|712449.9|714437.7|712437.7|714474.3|712474.3|714426.7|712426.7|31
1636443590000|2021-11-09 07:39:50|714434.3|712434.3|714428.4|712428.4|714440.4|712440.4|714392.7|712392.7|34
1636443600000|2021-11-09 07:40:00|714434.7|712434.7|714414|712414|714469.1|712469.1|714399.6|712399.6|38
1636443610000|2021-11-09 07:40:10|714410.1|712410.1|714306.7|712306.7|714420.5|712420.5|714296|712296|37
1636443620000|2021-11-09 07:40:20|714300.5|712300.5|714283.6|712283.6|714317.3|712317.3|714266.7|712266.7|36
1636443630000|2021-11-09 07:40:30|714280.8|712280.8|714287.1|712287.1|714291.3|712779.9|713778.6|712276.9|20
1636443640000|2021-11-09 07:40:40|714293|712293|714341|712341|714349|712349|714286.6|712286.6|33
1636443650000|2021-11-09 07:40:50|714341.8|712341.8|714273|712273|714341.8|712341.8|714261|712261|39
1636443660000|2021-11-09 07:41:00|714261|712261|714308.3|712308.3|714321.3|712321.3|714249.5|712249.5|34
1636443670000|2021-11-09 07:41:10|714308.2|712308.2|714299|712299|714357.1|712357.1|714299|712299|32
1636443680000|2021-11-09 07:41:20|714304.4|712304.4|714314.7|712314.7|714314.7|712314.7|714295.3|712295.3|26
1636443690000|2021-11-09 07:41:30|714301.5|712301.5|714217.6|712217.6|714324.7|712324.7|714200.9|712200.9|26
1636443700000|2021-11-09 07:41:40|713705.1|712705.1|714201.3|712201.3|714267.6|712705.1|713705.1|712190.2|35
1636443710000|2021-11-09 07:41:50|714207|712207|714013.8|712013.8|714207|712207|714009.2|712009.2|36
1636443720000|2021-11-09 07:42:00|713997.3|711997.3|714009|712009|714059.1|712059.1|713982.8|711982.8|34
1636443730000|2021-11-09 07:42:10|714006.2|712006.2|713954.9|711954.9|714006.2|712006.2|713953.3|711953.3|26
1636443740000|2021-11-09 07:42:20|713958.4|711958.4|713974.5|711974.5|713974.5|712451.5|713451.5|711939.9|28
1636443750000|2021-11-09 07:42:30|713968.3|711968.3|713946.4|711946.4|713986.2|711986.2|713924.4|711924.4|30
1636443760000|2021-11-09 07:42:40|713944.4|711944.4|713815|711815|713982.7|712344.4|713313.2|711806.5|35
1636443770000|2021-11-09 07:42:50|713812.2|711812.2|713834.9|711834.9|713847.5|712312|713312|711805.6|33
1636443780000|2021-11-09 07:43:00|713816.1|711816.1|713797.7|711797.7|713823.7|711823.7|713783.7|711783.7|28
1636443790000|2021-11-09 07:43:10|713793|711793|713781.7|711781.7|713848|712276.1|713267.5|711763.9|30
1636443800000|2021-11-09 07:43:20|713772.9|711772.9|713814.8|711814.8|713820.1|711820.1|713772.9|711772.9|33
1636443810000|2021-11-09 07:43:30|713809.2|711809.2|713812.6|711812.6|713830.2|711830.2|713782.9|711782.9|30
1636443820000|2021-11-09 07:43:40|713819.6|711819.6|713829.7|711829.7|713836.4|712324.9|713324.9|711804.5|26
1636443830000|2021-11-09 07:43:50|713817.8|711817.8|713433|711433|713817.8|712319.3|713319.3|711361.6|37
1636443840000|2021-11-09 07:44:00|713412.7|711412.7|713540.1|711540.1|713556.4|711556.4|713388.1|711388.1|32
1636443850000|2021-11-09 07:44:10|713548.2|711548.2|713463.9|711463.9|713548.2|711548.2|713462.6|711462.6|35
1636443860000|2021-11-09 07:44:20|713460.3|711460.3|713484.7|711484.7|713493.3|711493.3|713435.5|711435.5|34
1636443870000|2021-11-09 07:44:30|713463.4|711463.4|713439.2|711439.2|713473.6|711473.6|713418.5|711418.5|31
1636443880000|2021-11-09 07:44:40|713434.3|711434.3|713441.9|711441.9|713462.1|711462.1|713414.3|711414.3|32
1636443890000|2021-11-09 07:44:50|713426.3|711426.3|713505.7|711505.7|713524.9|711524.9|713426.3|711426.3|35
1636443900000|2021-11-09 07:45:00|713508|711508|713488.7|711488.7|713508.3|711508.3|713470.6|711470.6|26
1636443910000|2021-11-09 07:45:10|713491|711491|713641.8|711641.8|713660.3|711660.3|713484.2|711484.2|37
1636443920000|2021-11-09 07:45:20|713135.5|712135.5|713599.3|711599.3|713634.5|712135.5|713135.5|711592.7|35
1636443930000|2021-11-09 07:45:30|713596.6|711596.6|713577.4|711577.4|713600.2|712095.9|713081.9|711577.4|30
1636443940000|2021-11-09 07:45:40|713579.5|711579.5|713580.2|711580.2|713585.8|711585.8|713564.7|711564.7|31
1636443950000|2021-11-09 07:45:50|713580.3|711580.3|713574|711574|713585.2|711585.2|713555.3|711555.3|34
1636443960000|2021-11-09 07:46:00|713556.3|711556.3|713476.7|711476.7|713570.7|711570.7|713458.2|711458.2|30
1636443970000|2021-11-09 07:46:10|713462.9|711462.9|713406.5|711406.5|713476.9|711476.9|713406.5|711406.5|31
1636443980000|2021-11-09 07:46:20|713399.7|711399.7|713452.5|711452.5|713485.4|711981|712981|711399.7|32
1636443990000|2021-11-09 07:46:30|713464.3|711464.3|713456.8|711456.8|713464.3|711464.3|713442|711442|31
1636444000000|2021-11-09 07:46:40|713469.5|711469.5|713546|711546|713551.5|711551.5|713452.6|711452.6|30
1636444010000|2021-11-09 07:46:50|713531.9|711531.9|713512.3|711512.3|713542.7|711542.7|713496.9|711496.9|24
1636444020000|2021-11-09 07:47:00|713492.7|711492.7|713520.8|711520.8|713520.8|711520.8|713456.2|711456.2|31
1636444030000|2021-11-09 07:47:10|713507.5|711507.5|713544.7|711544.7|713569.2|711569.2|713503.2|711503.2|30
1636444040000|2021-11-09 07:47:20|713559.1|711559.1|713590.1|711590.1|713600|711600|713538.5|711538.5|32
1636444050000|2021-11-09 07:47:30|713585.2|711585.2|713648.2|711648.2|713676.8|711676.8|713585.2|711585.2|31
1636444060000|2021-11-09 07:47:40|713641.3|711641.3|713668|711668|713685.1|712136.3|713136.3|711632.6|32
1636444070000|2021-11-09 07:47:50|713650.1|711650.1|713668.7|711668.7|713684.4|711684.4|713642.3|711642.3|24
1636444080000|2021-11-09 07:48:00|713685.9|711685.9|713680.7|711680.7|713697.4|711697.4|713664.8|711664.8|27
1636444090000|2021-11-09 07:48:10|713671.1|711671.1|713680|711680|713680|711680|713649.4|711649.4|24
1636444100000|2021-11-09 07:48:20|713686.7|711686.7|713702.2|711702.2|713710.9|711710.9|713676|711676|24
1636444110000|2021-11-09 07:48:30|713695.3|711695.3|713675.8|711675.8|713698.6|711698.6|713660.6|711660.6|33
1636444120000|2021-11-09 07:48:40|713682.7|711682.7|713667.5|711667.5|713682.7|711682.7|713667.5|711667.5|27
1636444130000|2021-11-09 07:48:50|713668.1|711668.1|713660.1|711660.1|713678.1|711678.1|713658.7|711658.7|33
1636444140000|2021-11-09 07:49:00|713655.1|711655.1|713572.3|711572.3|713670.5|711670.5|713572.3|711572.3|37
1636444150000|2021-11-09 07:49:10|713581.9|711581.9|713583.4|711583.4|713593.9|711593.9|713555|711555|37
1636444160000|2021-11-09 07:49:20|713556.6|711556.6|713571.5|711571.5|713580|711580|713522.6|711522.6|39
1636444170000|2021-11-09 07:49:30|713590.3|711590.3|713576.7|711576.7|713590.3|711590.3|713540.7|711540.7|34
1636444180000|2021-11-09 07:49:40|713572.9|711572.9|713549.3|711549.3|713575.2|711575.2|713533.3|711533.3|36
1636444190000|2021-11-09 07:49:50|713537.8|711537.8|713511.7|711511.7|713537.8|711537.8|713504.1|711504.1|32
1636444200000|2021-11-09 07:50:00|713506.2|711506.2|713485.5|711485.5|713506.2|711506.2|713465.8|711465.8|36
1636444210000|2021-11-09 07:50:10|713473.6|711473.6|713515|711515|713524.3|711524.3|713463.9|711463.9|19
1636444220000|2021-11-09 07:50:20|713521.7|711521.7|713468|711468|713540.1|711540.1|713460.8|711460.8|25
1636444230000|2021-11-09 07:50:30|713460.9|711460.9|713466.6|711466.6|713480.3|711480.3|713445.2|711445.2|25
1636444240000|2021-11-09 07:50:40|713466.8|711466.8|713464.9|711464.9|713471.7|711471.7|713455.4|711455.4|22
1636444250000|2021-11-09 07:50:50|713456.1|711456.1|713460.7|711460.7|713470.1|711470.1|713448.7|711448.7|23
1636444260000|2021-11-09 07:51:00|713456.8|711456.8|713516.3|711516.3|713525.9|711525.9|713449.9|711449.9|23
1636444270000|2021-11-09 07:51:10|713532.5|711532.5|713505.7|711505.7|713533.3|711533.3|713477.1|711477.1|31
1636444280000|2021-11-09 07:51:20|713498.9|711498.9|713470.5|711470.5|713509.5|711509.5|713463.3|711463.3|33
1636444290000|2021-11-09 07:51:30|712968.3|711968.3|713469.8|711469.8|713482.4|711968.3|712968.3|711449.4|28
1636444300000|2021-11-09 07:51:40|713468.9|711468.9|713458.6|711458.6|713482.2|711966.7|712966.7|711453.1|30
1636444310000|2021-11-09 07:51:50|713477.6|711477.6|713496.8|711496.8|713522.7|711522.7|713462.7|711462.7|30
1636444320000|2021-11-09 07:52:00|713488.8|711488.8|713530.1|711530.1|713547.4|712023.6|712994.7|711479.1|34
1636444330000|2021-11-09 07:52:10|713529.7|711529.7|713533.5|711533.5|713540.3|711540.3|713518.4|711518.4|27
1636444340000|2021-11-09 07:52:20|713534.8|711534.8|713599.3|711599.3|713599.3|711599.3|713524.6|711524.6|29
1636444350000|2021-11-09 07:52:30|713586.8|711586.8|713529.3|711529.3|713586.8|711586.8|713529.3|711529.3|35
1636444360000|2021-11-09 07:52:40|713524.3|711524.3|713524.9|711524.9|713539.2|712051.7|713051.7|711514.2|30
1636444370000|2021-11-09 07:52:50|713527.1|711527.1|713514.7|711514.7|713527.5|711527.5|713508.7|711508.7|27
1636444380000|2021-11-09 07:53:00|713527.3|711527.3|713519|711519|713527.3|712019|713019|711509.4|33
1636444390000|2021-11-09 07:53:10|713518.5|711518.5|713522.5|711522.5|713526.3|711526.3|713514.1|711514.1|28
1636444400000|2021-11-09 07:53:20|713513.7|711513.7|713516.2|711516.2|713522.7|711522.7|713511.8|711511.8|36
1636444410000|2021-11-09 07:53:30|713513.8|711513.8|713515.2|711515.2|713523.2|711523.2|713509.9|711509.9|18
1636444420000|2021-11-09 07:53:40|713518.4|711518.4|713570.9|711570.9|713587.3|711587.3|713515|711515|30
1636444430000|2021-11-09 07:53:50|713579.2|711579.2|713570.6|711570.6|713582.6|711582.6|713566.6|711566.6|25
1636444440000|2021-11-09 07:54:00|713566|711566|713575|711575|713577.4|712068.5|713068.5|711557.6|28
1636444450000|2021-11-09 07:54:10|713576.1|711576.1|713717|711717|713717|712077.4|713076.3|711570.6|35
1636444460000|2021-11-09 07:54:20|713689.3|711689.3|713705.1|711705.1|713705.1|712168.3|713168|711635.8|37
1636444470000|2021-11-09 07:54:30|713701.6|711701.6|713658.3|711658.3|713701.6|712185.5|713185.5|711652.6|34
1636444480000|2021-11-09 07:54:40|713653.9|711653.9|713181.2|712181.2|713684.3|712182.5|713180.1|711653.8|29
1636444490000|2021-11-09 07:54:50|713179.4|712179.4|713673.1|711673.1|713681.4|712179.4|713172.3|711624.5|24
1636444500000|2021-11-09 07:55:00|713162.2|712162.2|713659.8|711659.8|713688|712172.6|713162.2|711641|33
1636444510000|2021-11-09 07:55:10|713658.6|711658.6|713626.4|711626.4|713666.5|712130|713122|711625.6|34
1636444520000|2021-11-09 07:55:20|713633.2|711633.2|713629.4|711629.4|713638.2|712128.5|713126.8|711613.7|31
1636444530000|2021-11-09 07:55:30|713630.4|711630.4|713671|711671|713671|712130.1|713127.4|711620.2|29
1636444540000|2021-11-09 07:55:40|713669.8|711669.8|713666.2|711666.2|713669.8|711669.8|713655.5|711655.5|32
1636444550000|2021-11-09 07:55:50|713667.6|711667.6|713649|711649|713668.7|711668.7|713649|711649|28
1636444560000|2021-11-09 07:56:00|713647.6|711647.6|713710.8|711710.8|713720|711720|713647.6|711647.6|32
1636444570000|2021-11-09 07:56:10|713710.1|711710.1|713667.9|711667.9|713719.7|711719.7|713667.9|711667.9|31
1636444580000|2021-11-09 07:56:20|713669.3|711669.3|713671.2|711671.2|713682.1|711682.1|713661.8|711661.8|29
1636444590000|2021-11-09 07:56:30|713658.1|711658.1|713672|711672|713672.2|711672.2|713655.9|711655.9|26
1636444600000|2021-11-09 07:56:40|713668|711668|713672.6|711672.6|713709.5|711709.5|713665.8|711665.8|30
1636444610000|2021-11-09 07:56:50|713676|711676|713704.5|711704.5|713712.3|712212.7|713171.2|711668.9|38
1636444620000|2021-11-09 07:57:00|713703.3|711703.3|713683.1|711683.1|713728.4|711728.4|713683.1|711683.1|36
1636444630000|2021-11-09 07:57:10|713686|711686|713694.2|711694.2|713721.9|711721.9|713685.7|711685.7|32
1636444640000|2021-11-09 07:57:20|713677.5|711677.5|713766.1|711766.1|713785.6|712174.8|713171.5|711668.7|28
1636444650000|2021-11-09 07:57:30|713775.3|711775.3|713784.4|711784.4|713815.1|711815.1|713726.1|711726.1|32
1636444660000|2021-11-09 07:57:40|713789|711789|713758.9|711758.9|713791.3|712277.1|713225.8|711720.4|34
1636444670000|2021-11-09 07:57:50|713732.1|711732.1|713688.5|711688.5|713732.1|711732.1|713673.1|711673.1|28
1636444680000|2021-11-09 07:58:00|713676.5|711676.5|713616.1|711616.1|713682.9|711682.9|713604|711604|29
1636444690000|2021-11-09 07:58:10|713112.4|712112.4|713204.1|712204.1|713713.3|712204.1|713112.4|711638|37
1636444700000|2021-11-09 07:58:20|713709.5|711709.5|713733.1|711733.1|713743.8|711743.8|713674.2|711674.2|33
1636444710000|2021-11-09 07:58:30|713731.7|711731.7|713669.8|711669.8|713739.6|712200.1|713192.5|711668.1|31
1636444720000|2021-11-09 07:58:40|713163.2|712163.2|713646.8|711646.8|713669.2|712163.2|713151.4|711643.7|33
1636444730000|2021-11-09 07:58:50|713643|711643|713648.7|711648.7|713655.8|711655.8|713630.8|711630.8|32
1636444740000|2021-11-09 07:59:00|713670.5|711670.5|713646.5|711646.5|713708|711708|713646.5|711646.5|32
1636444750000|2021-11-09 07:59:10|713636.3|711636.3|713625.4|711625.4|713648.5|712140.8|713140.8|711623.1|29
1636444760000|2021-11-09 07:59:20|713639.7|711639.7|713643.7|711643.7|713646.8|711646.8|713626.3|711626.3|27
1636444770000|2021-11-09 07:59:30|713640.3|711640.3|713613.6|711613.6|713640.3|711640.3|713613.6|711613.6|27
1636444780000|2021-11-09 07:59:40|713629.5|711629.5|713621.6|711621.6|713630.1|712119.1|713119.1|711609.2|32
1636444790000|2021-11-09 07:59:50|713091.3|712091.3|713145.3|712145.3|713647.2|712145.3|713091.3|711600.2|31
1636444800000|2021-11-09 08:00:00|713634.7|711634.7|713735.9|711735.9|713747.9|712227.9|713224.8|711615|38
1636444810000|2021-11-09 08:00:10|713232.8|712232.8|713790.1|711790.1|713798.4|712294.8|713232.8|711723.4|35
1636444820000|2021-11-09 08:00:20|713783.1|711783.1|713738|711738|713786.8|712242.6|713239.7|711733.8|31
1636444830000|2021-11-09 08:00:30|713744.2|711744.2|713194.9|712194.9|713801.9|712285.6|713194.9|711725|34
1636444840000|2021-11-09 08:00:40|713664.9|711664.9|713664.2|711664.2|713753.2|712223.3|713153.5|711649.1|38
1636444850000|2021-11-09 08:00:50|713662.3|711662.3|713640.1|711640.1|713734.6|712198|713141.1|711624.5|34
1636444860000|2021-11-09 08:01:00|713639.1|711639.1|713593.8|711593.8|713642.7|711642.7|713586.3|711586.3|35
1636444870000|2021-11-09 08:01:10|713582.3|711582.3|713540.4|711540.4|713582.3|712080.8|713023.4|711527.5|39
1636444880000|2021-11-09 08:01:20|713531.2|711531.2|713575.2|711575.2|713584.5|712022.5|713017.1|711519.9|30
1636444890000|2021-11-09 08:01:30|713576.8|711576.8|713594.2|711594.2|713605.2|711605.2|713568.5|711568.5|34
1636444900000|2021-11-09 08:01:40|713596.6|711596.6|713521.6|711521.6|713597.6|711597.6|713521.6|711521.6|36
1636444910000|2021-11-09 08:01:50|713515.6|711515.6|713557.7|711557.7|713568.1|712017.3|712999|711506.6|33
1636444920000|2021-11-09 08:02:00|713559.4|711559.4|713024.5|712024.5|713570.1|712029|713015|711524.1|30
1636444930000|2021-11-09 08:02:10|713031.3|712031.3|713539.7|711539.7|713559|712034.8|713022.5|711529|34
1636444940000|2021-11-09 08:02:20|713548.5|711548.5|713683|711683|713689.4|712147.6|713138.9|711544.4|37
1636444950000|2021-11-09 08:02:30|713679|711679|713678.1|711678.1|713732.4|712191.8|713191.8|711678.1|33
1636444960000|2021-11-09 08:02:40|713681.3|711681.3|713667.3|711667.3|713681.3|711681.3|713658|711658|31
1636444970000|2021-11-09 08:02:50|713670.7|711670.7|713632.9|711632.9|713670.7|712152.4|713152.4|711632.9|22
1636444980000|2021-11-09 08:03:00|713640.1|711640.1|713631.5|711631.5|713642.4|712145.3|713120.8|711574.7|32
1636444990000|2021-11-09 08:03:10|713641.4|711641.4|713666|711666|713681.4|711681.4|713614.4|711614.4|33
1636445000000|2021-11-09 08:03:20|713649.9|711649.9|713181.7|712181.7|713678.1|712183.3|713170.6|711638.2|32
1636445010000|2021-11-09 08:03:30|713177.7|712177.7|713184.7|712184.7|713188.9|712188.9|713172.8|712172.8|24
1636445020000|2021-11-09 08:03:40|713178.7|712178.7|713615.9|711615.9|713621.3|712185|713177.1|711592.8|27
1636445030000|2021-11-09 08:03:50|713632.3|711632.3|713655.5|711655.5|713658|712152.5|713144|711613.5|32
1636445040000|2021-11-09 08:04:00|713655|711655|713797.5|711797.5|713797.5|712177.7|713163|711632|33
1636445050000|2021-11-09 08:04:10|713814.5|711814.5|713797.1|711797.1|713913.5|712404.1|713351.8|711797.1|37
1636445060000|2021-11-09 08:04:20|713787.5|711787.5|713722.8|711722.8|713791.6|712256.8|713256.8|711719.3|32
1636445070000|2021-11-09 08:04:30|713716.9|711716.9|713681.1|711681.1|713719.2|711719.2|713677.8|711677.8|28
1636445080000|2021-11-09 08:04:40|713673.1|711673.1|713569.5|711569.5|713674.9|712101.1|713091.2|711565.5|27
1636445090000|2021-11-09 08:04:50|713568.5|711568.5|713638.3|711638.3|713679|712104.3|713104.3|711562|30
1636445100000|2021-11-09 08:05:00|713622.1|711622.1|713715|711715|713749.9|712219.8|713219.7|711612.7|37
1636445110000|2021-11-09 08:05:10|713232.1|712232.1|713745.9|711745.9|713810.2|712301.1|713232.1|711727.3|36
1636445120000|2021-11-09 08:05:20|713755.1|711755.1|713751.3|711751.3|713766.6|712261.1|713261.1|711729|24
1636445130000|2021-11-09 08:05:30|713754.8|711754.8|713765.8|711765.8|713768.2|712268.6|713245.9|711731.8|21
1636445140000|2021-11-09 08:05:40|713773|711773|713872.3|711872.3|713893.2|712397.2|713393.8|711765.5|25
1636445150000|2021-11-09 08:05:50|713866.6|711866.6|713834.7|711834.7|713866.6|712365.7|713356.8|711804.3|34
1636445160000|2021-11-09 08:06:00|713831.3|711831.3|713804.9|711804.9|713843.4|712343|713338.9|711799.8|29
1636445170000|2021-11-09 08:06:10|713836.4|711836.4|713362.9|712362.9|713855.8|712362.9|713361.4|711821.2|25
1636445180000|2021-11-09 08:06:20|713829|711829|713842.5|711842.5|713858.5|712354.6|713333.9|711818.9|22
1636445190000|2021-11-09 08:06:30|713844.5|711844.5|713881.5|711881.5|713914.7|712396.3|713389|711844.5|30
1636445200000|2021-11-09 08:06:40|713898.5|711898.5|713917.2|711917.2|713919.1|711919.1|713898.5|711898.5|25
1636445210000|2021-11-09 08:06:50|713916.6|711916.6|713914.7|711914.7|713916.6|711916.6|713908.2|711908.2|22
1636445220000|2021-11-09 08:07:00|713919.8|711919.8|713919.4|711919.4|713920.4|712420.9|713411.8|711911.7|27
1636445230000|2021-11-09 08:07:10|713921.4|711921.4|713916.9|711916.9|713929.2|712418.4|713412.3|711912.2|26
1636445240000|2021-11-09 08:07:20|713416.7|712416.7|713875.9|711875.9|713915.6|712418.8|713381.6|711864.5|26
1636445250000|2021-11-09 08:07:30|713878.3|711878.3|713964.9|711964.9|713978.3|712468|713420.2|711846|34
1636445260000|2021-11-09 08:07:40|713956.7|711956.7|713473|712473|713975.1|712473.7|713455|711944.4|31
1636445270000|2021-11-09 08:07:50|714034.7|712034.7|714135|712135|714167.3|712541.2|713541.2|712030.5|35
1636445280000|2021-11-09 08:08:00|714142.2|712142.2|714236|712236|714236|712738.8|713584.7|712135|40
1636445290000|2021-11-09 08:08:10|714222.4|712222.4|714102.4|712102.4|714226.4|712596.4|713591.5|712067.4|33
1636445300000|2021-11-09 08:08:20|714094.4|712094.4|714100.9|712100.9|714113.5|712593.6|713527|712038.2|32
1636445310000|2021-11-09 08:08:30|714097|712097|714077.4|712077.4|714122.6|712122.6|714076.7|712076.7|32
1636445320000|2021-11-09 08:08:40|714077|712077|714039.2|712039.2|714089.1|712089.1|714010|712010|35
1636445330000|2021-11-09 08:08:50|714040.4|712040.4|714056.5|712056.5|714090|712090|714014.9|712014.9|38
1636445340000|2021-11-09 08:09:00|714062|712062|714020.8|712020.8|714062|712062|713993.8|711993.8|30
1636445350000|2021-11-09 08:09:10|714028.4|712028.4|714074.4|712074.4|714110.4|712110.4|714024.5|712024.5|36
1636445360000|2021-11-09 08:09:20|714071.8|712071.8|714036|712036|714071.8|712071.8|714025.5|712025.5|27
1636445370000|2021-11-09 08:09:30|714037.1|712037.1|714193.8|712193.8|714193.8|712549.2|713549.2|712027.3|32
1636445380000|2021-11-09 08:09:40|714176.8|712176.8|714140.3|712140.3|714176.8|712176.8|714137.3|712137.3|24
1636445390000|2021-11-09 08:09:50|714144.8|712144.8|714015.8|712015.8|714144.8|712586.7|713586.7|712011|34
1636445400000|2021-11-09 08:10:00|714012.8|712012.8|713957.2|711957.2|714073|712073|713943.3|711943.3|35
1636445410000|2021-11-09 08:10:10|713935.4|711935.4|713987.5|711987.5|713987.5|711987.5|713935.4|711935.4|35
1636445420000|2021-11-09 08:10:20|713985.1|711985.1|714070.9|712070.9|714070.9|712070.9|713981.8|711981.8|26
1636445430000|2021-11-09 08:10:30|714065.7|712065.7|714020.3|712020.3|714065.7|712065.7|714010.2|712010.2|34
1636445440000|2021-11-09 08:10:40|714014.5|712014.5|714015.9|712015.9|714064.3|712064.3|714007.9|712007.9|33
1636445450000|2021-11-09 08:10:50|714003|712003|714005|712005|714005.6|712005.6|713989.7|711989.7|36
1636445460000|2021-11-09 08:11:00|713989.8|711989.8|713992.8|711992.8|714038.9|712531.5|713531.5|711989.8|33
1636445470000|2021-11-09 08:11:10|713990.5|711990.5|713981.4|711981.4|714048|712048|713981.4|711981.4|35
1636445480000|2021-11-09 08:11:20|713977.8|711977.8|713970.2|711970.2|713982.4|711982.4|713961|711961|26
1636445490000|2021-11-09 08:11:30|713966.6|711966.6|713877.6|711877.6|713972.9|711972.9|713866.9|711866.9|31
1636445500000|2021-11-09 08:11:40|713878.4|711878.4|713856.7|711856.7|713878.4|711878.4|713806.3|711806.3|36
1636445510000|2021-11-09 08:11:50|713856.5|711856.5|713869|711869|713869|711869|713820.7|711820.7|31
1636445520000|2021-11-09 08:12:00|713854.5|711854.5|713994.2|711994.2|713997.2|712496.8|713469|711854.5|34
1636445530000|2021-11-09 08:12:10|713995.2|711995.2|713958.5|711958.5|713995.2|712481.7|713481.7|711954.5|27
1636445540000|2021-11-09 08:12:20|713958.3|711958.3|713922.4|711922.4|713958.4|711958.4|713922.2|711922.2|20
1636445550000|2021-11-09 08:12:30|713920.9|711920.9|713894.2|711894.2|713920.9|711920.9|713872.2|711872.2|32
1636445560000|2021-11-09 08:12:40|713881.5|711881.5|713848.3|711848.3|713892.2|712360.5|713354.2|711834|25
1636445570000|2021-11-09 08:12:50|713846.2|711846.2|713770|711770|713846.2|711846.2|713764.2|711764.2|36
1636445580000|2021-11-09 08:13:00|713770.1|711770.1|713808.2|711808.2|713808.2|711808.2|713710|711710|30
1636445590000|2021-11-09 08:13:10|713793.3|711793.3|713779.2|711779.2|713833.6|711833.6|713765.8|711765.8|34
1636445600000|2021-11-09 08:13:20|713763.9|711763.9|713723.6|711723.6|713773.8|712207.5|713207.5|711713.7|34
1636445610000|2021-11-09 08:13:30|713725.5|711725.5|713623.5|711623.5|713726.5|711726.5|713623.5|711623.5|30
1636445620000|2021-11-09 08:13:40|713620.9|711620.9|713600.9|711600.9|713631.4|711631.4|713600.9|711600.9|30
1636445630000|2021-11-09 08:13:50|713601.5|711601.5|713575.9|711575.9|713604.2|712103.3|713103.3|711561.6|33
1636445640000|2021-11-09 08:14:00|713572.7|711572.7|713571.9|711571.9|713579.6|711579.6|713552.9|711552.9|27
1636445650000|2021-11-09 08:14:10|713563.3|711563.3|713618.9|711618.9|713630.7|711630.7|713552.8|711552.8|31
1636445660000|2021-11-09 08:14:20|713606.7|711606.7|713680.5|711680.5|713700.1|711700.1|713606.7|711606.7|38
1636445670000|2021-11-09 08:14:30|713682|711682|713769.8|711769.8|713784|711784|713663.4|711663.4|36
1636445680000|2021-11-09 08:14:40|713764.3|711764.3|713667.7|711667.7|713764.3|711764.3|713631.5|711631.5|34
1636445690000|2021-11-09 08:14:50|713657.5|711657.5|713618.1|711618.1|713660.4|711660.4|713609|711609|37
1636445700000|2021-11-09 08:15:00|713607.9|711607.9|713534.8|711534.8|713607.9|711607.9|713528.9|711528.9|38
1636445710000|2021-11-09 08:15:10|713532|711532|713561.4|711561.4|713568.1|711568.1|713532|711532|32
1636445720000|2021-11-09 08:15:20|713562.6|711562.6|713599.5|711599.5|713605.4|711605.4|713559.1|711559.1|31
1636445730000|2021-11-09 08:15:30|713601.2|711601.2|713652.2|711652.2|713671|711671|713586.7|711586.7|33
1636445740000|2021-11-09 08:15:40|713658.5|711658.5|713629.6|711629.6|713682.4|711682.4|713627.7|711627.7|37
1636445750000|2021-11-09 08:15:50|713628.6|711628.6|713636.9|711636.9|713637.2|711637.2|713619.5|711619.5|30
1636445760000|2021-11-09 08:16:00|713622.3|711622.3|713639.4|711639.4|713646|711646|713613.5|711613.5|29
1636445770000|2021-11-09 08:16:10|713645.1|711645.1|713582.1|711582.1|713645.1|711645.1|713573.4|711573.4|30
1636445780000|2021-11-09 08:16:20|713582.5|711582.5|713635.6|711635.6|713637.9|711637.9|713576.2|711576.2|37
1636445790000|2021-11-09 08:16:30|713637.7|711637.7|713601.1|711601.1|713637.7|711637.7|713600.4|711600.4|24
1636445800000|2021-11-09 08:16:40|713601.2|711601.2|713573.7|711573.7|713601.2|711601.2|713570.2|711570.2|30
1636445810000|2021-11-09 08:16:50|713584.2|711584.2|713638.8|711638.8|713638.8|711638.8|713569.2|711569.2|34
1636445820000|2021-11-09 08:17:00|713633|711633|713694.7|711694.7|713775.3|712276.3|713276.3|711633|38
1636445830000|2021-11-09 08:17:10|713695|711695|713640.4|711640.4|713695.5|711695.5|713594.9|711594.9|33
1636445840000|2021-11-09 08:17:20|713637.4|711637.4|713612|711612|713637.4|711637.4|713591.1|711591.1|29
1636445850000|2021-11-09 08:17:30|713611.9|711611.9|713602.9|711602.9|713627|711627|713597.6|711597.6|32
1636445860000|2021-11-09 08:17:40|713599.9|711599.9|713602.1|711602.1|713609.4|711609.4|713593.9|711593.9|20
1636445870000|2021-11-09 08:17:50|713602.6|711602.6|713605.4|711605.4|713623.7|712124.8|713124.8|711587.7|32
1636445880000|2021-11-09 08:18:00|713588.3|711588.3|713591.7|711591.7|713606.8|712092.4|713092.4|711575|37
1636445890000|2021-11-09 08:18:10|713610|711610|713709.1|711709.1|713720.1|712193.1|713052.9|711538.9|37
1636445900000|2021-11-09 08:18:20|713723.2|711723.2|713602.5|711602.5|713726.9|712070.2|713062.5|711578|31
1636445910000|2021-11-09 08:18:30|713600.5|711600.5|713554.4|711554.4|713632.5|712111.5|713062.6|711550.8|29
1636445920000|2021-11-09 08:18:40|713549.8|711549.8|713583.8|711583.8|713641.4|712139.4|713139.4|711541.2|32
1636445930000|2021-11-09 08:18:50|713586|711586|713633.1|711633.1|713661.7|711661.7|713559.3|711559.3|35
1636445940000|2021-11-09 08:19:00|713623.7|711623.7|713580.7|711580.7|713634.4|711634.4|713576.6|711576.6|31
1636445950000|2021-11-09 08:19:10|713581.7|711581.7|713615|711615|713624.1|711624.1|713576.4|711576.4|38
1636445960000|2021-11-09 08:19:20|713603.4|711603.4|713622.3|711622.3|713630.3|712129.1|713110.5|711592.6|32
1636445970000|2021-11-09 08:19:30|713621.1|711621.1|713611.7|711611.7|713648.2|712102.5|713076.6|711588.4|33
1636445980000|2021-11-09 08:19:40|713572.2|711572.2|713604.1|711604.1|713610.7|712100|713100|711555.1|33
1636445990000|2021-11-09 08:19:50|713603.8|711603.8|713531.1|711531.1|713604.1|711604.1|713529.6|711529.6|27
1636446000000|2021-11-09 08:20:00|713543.7|711543.7|713504.8|711504.8|713543.7|711543.7|713502|711502|30
1636446010000|2021-11-09 08:20:10|713500.5|711500.5|713498.8|711498.8|713505|711505|713498.2|711498.2|20
1636446020000|2021-11-09 08:20:20|713498.7|711498.7|713496.4|711496.4|713502.4|711502.4|713490.7|711490.7|27
1636446030000|2021-11-09 08:20:30|713002.8|712002.8|713034|712034|713545.5|712057.1|713002.8|711530.2|30
1636446040000|2021-11-09 08:20:40|713035.4|712035.4|713537.6|711537.6|713539|712036.8|713022|711525.3|26
1636446050000|2021-11-09 08:20:50|713041.5|712041.5|713035.3|712035.3|713042.9|712042.9|713018.4|712018.4|34
1636446060000|2021-11-09 08:21:00|713040.7|712040.7|713066.5|712066.5|713568.9|712076.5|713031.5|711552.2|28
1636446070000|2021-11-09 08:21:10|713057.3|712057.3|713134.5|712134.5|713690.4|712189|713056.6|711594.3|36
1636446080000|2021-11-09 08:21:20|713136.5|712136.5|713105.6|712105.6|713629.4|712136.5|713105.6|711608.6|34
1636446090000|2021-11-09 08:21:30|713100.7|712100.7|713187.7|712187.7|713702|712187.7|713098.1|711635.2|34
1636446100000|2021-11-09 08:21:40|713184.1|712184.1|713154.9|712154.9|713688.7|712201.9|713151.5|711672.3|29
1636446110000|2021-11-09 08:21:50|713152.7|712152.7|713693.8|711693.8|713693.8|712206.9|713122.5|711612.3|35
1636446120000|2021-11-09 08:22:00|713710.1|711710.1|713185.8|712185.8|713718.7|712209.4|713181.2|711680.6|32
1636446130000|2021-11-09 08:22:10|713689.5|711689.5|713159.8|712159.8|713689.5|712167.1|713156.5|711628|33
1636446140000|2021-11-09 08:22:20|713145.3|712145.3|713597.3|711597.3|713645|712145.3|713126.7|711596.3|27
1636446150000|2021-11-09 08:22:30|713599.4|711599.4|713564.8|711564.8|713607.2|711607.2|713556.2|711556.2|28
1636446160000|2021-11-09 08:22:40|713564.5|711564.5|713636.3|711636.3|713636.3|711636.3|713552.3|711552.3|37
1636446170000|2021-11-09 08:22:50|713618.9|711618.9|713608.6|711608.6|713638.1|711638.1|713587.5|711587.5|34
1636446180000|2021-11-09 08:23:00|713610.2|711610.2|713650.4|711650.4|713668.1|712161.4|713161.4|711610.2|31
1636446190000|2021-11-09 08:23:10|713650.2|711650.2|713652.2|711652.2|713653.5|711653.5|713649.1|711649.1|24
1636446200000|2021-11-09 08:23:20|713594.8|711594.8|713573.1|711573.1|713594.8|712089.9|713073.9|711572.2|27
1636446210000|2021-11-09 08:23:30|713076.9|712076.9|713590.1|711590.1|713592.2|712076.9|713075|711570.5|30
1636446220000|2021-11-09 08:23:40|713597|711597|713072.7|712072.7|713597.3|712093.1|713072.7|711579.7|26
1636446230000|2021-11-09 08:23:50|713075.4|712075.4|713598.3|711598.3|713612.1|712096.1|713061.4|711572.4|30
1636446240000|2021-11-09 08:24:00|713602.2|711602.2|713175.2|712175.2|713700.2|712185.5|713144.8|711596.4|37
1636446250000|2021-11-09 08:24:10|713176.2|712176.2|713679.3|711679.3|713695.2|712176.2|713176.2|711679.1|26
1636446260000|2021-11-09 08:24:20|713680|711680|713674.4|711674.4|713706|712197|713178.6|711674.4|27
1636446270000|2021-11-09 08:24:30|713184.6|712184.6|713755.5|711755.5|713758.3|712184.6|713168.6|711677.1|32
1636446280000|2021-11-09 08:24:40|713733.2|711733.2|713702.8|711702.8|713733.2|712222.5|713186|711679.6|34
1636446290000|2021-11-09 08:24:50|713710.4|711710.4|713698.5|711698.5|713718.1|711718.1|713677.3|711677.3|30
1636446300000|2021-11-09 08:25:00|713700.4|711700.4|713685.9|711685.9|713700.4|712190.7|713187|711654|34
1636446310000|2021-11-09 08:25:10|713671.4|711671.4|713636.7|711636.7|713684.8|712142|713142|711627|26
1636446320000|2021-11-09 08:25:20|713635|711635|713706.5|711706.5|713714.5|711714.5|713630.9|711630.9|32
1636446330000|2021-11-09 08:25:30|713699.1|711699.1|713685.2|711685.2|713699.1|711699.1|713671.1|711671.1|26
1636446340000|2021-11-09 08:25:40|713684.5|711684.5|713671.8|711671.8|713705.9|711705.9|713668.3|711668.3|28
1636446350000|2021-11-09 08:25:50|713673.3|711673.3|713787.4|711787.4|713795.2|712270.9|713254.5|711655.8|37
1636446360000|2021-11-09 08:26:00|713779.7|711779.7|713298.1|712298.1|713817.1|712302.5|713298.1|711778.2|34
1636446370000|2021-11-09 08:26:10|713322.3|712322.3|713779.2|711779.2|713825.2|712322.3|713285.8|711773.6|34
1636446380000|2021-11-09 08:26:20|713775.5|711775.5|713779.9|711779.9|713781.8|711781.8|713774.4|711774.4|33
1636446390000|2021-11-09 08:26:30|713780.1|711780.1|713793.4|711793.4|713794.5|711794.5|713775.9|711775.9|29
1636446400000|2021-11-09 08:26:40|713799.2|711799.2|713809.5|711809.5|713820.2|711820.2|713770.5|711770.5|31
1636446410000|2021-11-09 08:26:50|713811.2|711811.2|713836.6|711836.6|713837.6|711837.6|713803.3|711803.3|34
1636446420000|2021-11-09 08:27:00|713841.2|711841.2|713821.9|711821.9|713841.2|711841.2|713821.7|711821.7|34
1636446430000|2021-11-09 08:27:10|713812.8|711812.8|713816.5|711816.5|713822.9|711822.9|713800.6|711800.6|32
1636446440000|2021-11-09 08:27:20|713809.7|711809.7|713822.5|711822.5|713835.2|712323|713308.3|711805.1|34
1636446450000|2021-11-09 08:27:30|713818.9|711818.9|713311.5|712311.5|713820.8|712319.5|713294.7|711776|36
1636446460000|2021-11-09 08:27:40|713817.6|711817.6|713924.3|711924.3|713924.3|712361.3|713328.5|711813|35
1636446470000|2021-11-09 08:27:50|713921.1|711921.1|713854|711854|713921.1|711921.1|713852.7|711852.7|31
1636446480000|2021-11-09 08:28:00|713865.1|711865.1|713880.9|711880.9|713880.9|711880.9|713854.5|711854.5|30
1636446490000|2021-11-09 08:28:10|713883.2|711883.2|713912.8|711912.8|713937.2|712436.3|713436.3|711883.2|37
1636446500000|2021-11-09 08:28:20|713917.2|711917.2|713953.6|711953.6|713953.6|711953.6|713902.4|711902.4|29
1636446510000|2021-11-09 08:28:30|713963.7|711963.7|713494.4|712494.4|713999.3|712521.6|713494.4|711960.2|38
1636446520000|2021-11-09 08:28:40|713499.8|712499.8|713477|712477|713991.3|712499.8|713467|711983.5|35
1636446530000|2021-11-09 08:28:50|713480.8|712480.8|713925.1|711925.1|713964.1|712480.8|713480.8|711919.3|33
1636446540000|2021-11-09 08:29:00|713922.3|711922.3|713900.3|711900.3|713933.5|711933.5|713895.6|711895.6|32
1636446550000|2021-11-09 08:29:10|713899.2|711899.2|713922.6|711922.6|713922.6|712416.3|713408.7|711898.8|28
1636446560000|2021-11-09 08:29:20|713918.5|711918.5|713909.2|711909.2|713940.7|711940.7|713900.6|711900.6|33
1636446570000|2021-11-09 08:29:30|713912|711912|713369.1|712369.1|713912|712376.2|713368.6|711875.5|31
1636446580000|2021-11-09 08:29:40|713368.8|712368.8|713361.9|712361.9|713373.5|712373.5|713358.2|712358.2|21
1636446590000|2021-11-09 08:29:50|713365|712365|713824.8|711824.8|713832|712365|713365|711807.2|31
1636446600000|2021-11-09 08:30:00|713835.5|711835.5|713298.7|712298.7|713835.5|712335.5|713281.9|711788.9|38
1636446610000|2021-11-09 08:30:10|713294.3|712294.3|713781.7|711781.7|713801.1|712294.3|713266.6|711750.5|37
1636446620000|2021-11-09 08:30:20|713781.4|711781.4|713762|711762|713790|712263.6|713263.6|711741.1|39
1636446630000|2021-11-09 08:30:30|713752.6|711752.6|713721.8|711721.8|713759.7|712254.8|713242.1|711721.8|36
1636446640000|2021-11-09 08:30:40|713732.1|711732.1|713667.3|711667.3|713732.1|711732.1|713667.3|711667.3|35
1636446650000|2021-11-09 08:30:50|713671.7|711671.7|713618.6|711618.6|713676.3|712142.5|713142.5|711607.3|34
1636446660000|2021-11-09 08:31:00|713623.2|711623.2|713105.6|712105.6|713633.3|712130.8|713101|711603|36
1636446670000|2021-11-09 08:31:10|713104.7|712104.7|713622.1|711622.1|713630.4|712135|713104.7|711605.6|28
1636446680000|2021-11-09 08:31:20|713626.7|711626.7|713007.5|712007.5|713629.2|712090.9|713003.6|711552.5|32
1636446690000|2021-11-09 08:31:30|713505.2|711505.2|713557|711557|713558.4|712057.7|712994.5|711502.2|31
1636446700000|2021-11-09 08:31:40|713564.5|711564.5|713553.6|711553.6|713564.5|712082.8|713047|711549.9|34
1636446710000|2021-11-09 08:31:50|713553.4|711553.4|713563.7|711563.7|713563.7|711563.7|713553.1|711553.1|27
1636446720000|2021-11-09 08:32:00|713558.7|711558.7|713049.3|712049.3|713558.7|712049.3|713047.4|711534.3|26
1636446730000|2021-11-09 08:32:10|713530.1|711530.1|713528.3|711528.3|713531.6|712024.6|713015.5|711513.7|34
1636446740000|2021-11-09 08:32:20|713528.8|711528.8|713557.9|711557.9|713576|711576|713528.8|711528.8|32
1636446750000|2021-11-09 08:32:30|713566.9|711566.9|713616.1|711616.1|713620.4|711620.4|713566.9|711566.9|35
1636446760000|2021-11-09 08:32:40|713620.2|711620.2|713582.8|711582.8|713623.3|711623.3|713577.2|711577.2|31
1636446770000|2021-11-09 08:32:50|713560.1|711560.1|713575.1|711575.1|713588.2|711588.2|713552.4|711552.4|31
1636446780000|2021-11-09 08:33:00|713573.6|711573.6|713562.8|711562.8|713573.9|712047.9|713038.2|711531.5|33
1636446790000|2021-11-09 08:33:10|713568|711568|713624.7|711624.7|713666.5|712119.6|713103.3|711559|32
1636446800000|2021-11-09 08:33:20|713626.2|711626.2|713592.1|711592.1|713630.9|711630.9|713585.2|711585.2|27
1636446810000|2021-11-09 08:33:30|713612.5|711612.5|713509.5|711509.5|713612.5|711612.5|713506.7|711506.7|33
1636446820000|2021-11-09 08:33:40|713511.7|711511.7|713516.5|711516.5|713518.4|711518.4|713509.8|711509.8|24
1636446830000|2021-11-09 08:33:50|713516.8|711516.8|713509.3|711509.3|713521|711521|713509.2|711509.2|23
1636446840000|2021-11-09 08:34:00|713506.9|711506.9|713512.8|711512.8|713518.6|711518.6|713506.9|711506.9|24
1636446850000|2021-11-09 08:34:10|713512.5|711512.5|713500.9|711500.9|713512.5|712005.7|712988.6|711469.3|22
1636446860000|2021-11-09 08:34:20|713491.4|711491.4|713491.7|711491.7|713499.4|711499.4|713487.7|711487.7|30
1636446870000|2021-11-09 08:34:30|713490.7|711490.7|713471.8|711471.8|713492.8|711492.8|713471.3|711471.3|31
1636446880000|2021-11-09 08:34:40|713473.3|711473.3|713508.3|711508.3|713514.7|712018.1|713012.4|711469.9|26
1636446890000|2021-11-09 08:34:50|713505.8|711505.8|713460.8|711460.8|713514.1|711514.1|713460.8|711460.8|29
1636446900000|2021-11-09 08:35:00|713466|711466|713380|711380|713466|711858.5|712855.2|711356.3|37
1636446910000|2021-11-09 08:35:10|713375.8|711375.8|712806.4|711806.4|713375.8|711826.5|712802|711297.9|31
1636446920000|2021-11-09 08:35:20|712806.5|711806.5|712755.8|711755.8|713287.4|711806.5|712755.8|711256|30
1636446930000|2021-11-09 08:35:30|712758.4|711758.4|712748.5|711748.5|713246.5|711761|712742.5|711246.5|36
1636446940000|2021-11-09 08:35:40|712750.2|711750.2|712749.2|711749.2|712758.3|711758.3|712745.8|711745.8|28
1636446950000|2021-11-09 08:35:50|712750.6|711750.6|713306.5|711306.5|713308.1|711758.5|712749.7|711249.7|28
1636446960000|2021-11-09 08:36:00|713307|711307|713245.6|711245.6|713307|711798.4|712775.2|711243.3|33
1636446970000|2021-11-09 08:36:10|713249.7|711249.7|713265.9|711265.9|713267.6|711761.9|712752.4|711245.5|25
1636446980000|2021-11-09 08:36:20|713268.8|711268.8|713292.1|711292.1|713313.2|711313.2|713266.5|711266.5|25
1636446990000|2021-11-09 08:36:30|712791.9|711791.9|713275.1|711275.1|713312.9|711802.8|712791.9|711271.3|28
1636447000000|2021-11-09 08:36:40|713279.4|711279.4|713284.6|711284.6|713293|711763.5|712755|711264.1|35
1636447010000|2021-11-09 08:36:50|713284|711284|713289.1|711289.1|713294.8|711294.8|713281.7|711281.7|30
1636447020000|2021-11-09 08:37:00|713302.8|711302.8|713342.9|711342.9|713348.6|711348.6|713302.8|711302.8|30
1636447030000|2021-11-09 08:37:10|713324.7|711324.7|713318|711318|713331.3|711802.2|712799.1|711296.1|35
1636447040000|2021-11-09 08:37:20|713305.6|711305.6|713340.5|711340.5|713370|711370|713305.6|711305.6|29
1636447050000|2021-11-09 08:37:30|712847|711847|713355.2|711355.2|713371.6|711847|712841.3|711336.3|27
1636447060000|2021-11-09 08:37:40|713353.3|711353.3|713296.5|711296.5|713353.3|711353.3|713290|711290|30
1636447070000|2021-11-09 08:37:50|713303.8|711303.8|713300.1|711300.1|713312.2|711312.2|713294|711294|31
1636447080000|2021-11-09 08:38:00|713298.6|711298.6|713302.1|711302.1|713313.7|711796.9|712784.5|711286.8|23
1636447090000|2021-11-09 08:38:10|713293.5|711293.5|713265.2|711265.2|713298.1|711298.1|713261.1|711261.1|30
1636447100000|2021-11-09 08:38:20|713266|711266|713271.7|711271.7|713271.7|711271.7|713262.2|711262.2|21
1636447110000|2021-11-09 08:38:30|713272.7|711272.7|713260.4|711260.4|713277.1|711277.1|713253.4|711253.4|27
1636447120000|2021-11-09 08:38:40|713265.6|711265.6|713263.9|711263.9|713267.8|711267.8|713246.8|711246.8|29
1636447130000|2021-11-09 08:38:50|713264.4|711264.4|712766.8|711766.8|713278|711766.9|712766.8|711263.6|27
1636447140000|2021-11-09 08:39:00|713277|711277|712781.3|711781.3|713290.9|711781.3|712781.3|711263.6|37
1636447150000|2021-11-09 08:39:10|713288.3|711288.3|713338.6|711338.6|713354.1|711834.4|712805.7|711287.1|37
1636447160000|2021-11-09 08:39:20|712849.7|711849.7|712862.4|711862.4|713363.1|711873.5|712839.4|711353.3|29
1636447170000|2021-11-09 08:39:30|712861.9|711861.9|712890.6|711890.6|713420.6|711890.6|712860.3|711359.2|25
1636447180000|2021-11-09 08:39:40|712902|711902|713366.5|711366.5|713431.1|711920.4|712878.4|711354.2|27
1636447190000|2021-11-09 08:39:50|713366.2|711366.2|713374.4|711374.4|713381.3|711381.3|713364.5|711364.5|31
1636447200000|2021-11-09 08:40:00|713372.3|711372.3|713350.3|711350.3|713377.2|711377.2|713316.6|711316.6|36
1636447210000|2021-11-09 08:40:10|713346.8|711346.8|713370.8|711370.8|713370.8|711852.2|712852.2|711342.3|34
1636447220000|2021-11-09 08:40:20|713371.4|711371.4|713352.4|711352.4|713372|711372|713352.4|711352.4|29
1636447230000|2021-11-09 08:40:30|713357.4|711357.4|713348.1|711348.1|713357.4|711357.4|713332.8|711332.8|28
1636447240000|2021-11-09 08:40:40|713331.2|711331.2|712754.2|711754.2|713331.2|711755|712740.7|711246|30
1636447250000|2021-11-09 08:40:50|712740.4|711740.4|713338.4|711338.4|713338.4|711748.4|712740.4|711285.8|25
1636447260000|2021-11-09 08:41:00|713358.7|711358.7|713397.9|711397.9|713403.9|711403.9|713358.7|711358.7|34
1636447270000|2021-11-09 08:41:10|713391.4|711391.4|713363|711363|713426|711426|713344|711344|34
1636447280000|2021-11-09 08:41:20|713363.4|711363.4|713327.9|711327.9|713372.9|711372.9|713321.5|711321.5|29
1636447290000|2021-11-09 08:41:30|713318.4|711318.4|713333.1|711333.1|713362|711362|713318.4|711318.4|21
1636447300000|2021-11-09 08:41:40|713327.4|711327.4|713322.4|711322.4|713334|711838.9|712836.9|711311|26
1636447310000|2021-11-09 08:41:50|713323.7|711323.7|713413|711413|713449.4|711966.8|712896.6|711312.6|32
1636447320000|2021-11-09 08:42:00|713409.1|711409.1|713394.9|711394.9|713418.5|711418.5|713382|711382|29
1636447330000|2021-11-09 08:42:10|713392.2|711392.2|713362.5|711362.5|713401.5|711401.5|713362.5|711362.5|24
1636447340000|2021-11-09 08:42:20|713368.5|711368.5|713384.1|711384.1|713384.1|711384.1|713347.5|711347.5|25
1636447350000|2021-11-09 08:42:30|713374|711374|713375.8|711375.8|713377.9|711377.9|713361|711361|23
1636447360000|2021-11-09 08:42:40|713367.6|711367.6|713403.1|711403.1|713437.8|711437.8|713349.9|711349.9|27
1636447370000|2021-11-09 08:42:50|713406.8|711406.8|713385.6|711385.6|713414.4|711414.4|713377.3|711377.3|25
1636447380000|2021-11-09 08:43:00|713391.8|711391.8|713387.4|711387.4|713401.4|711401.4|713382.7|711382.7|21
1636447390000|2021-11-09 08:43:10|713386.6|711386.6|713385.9|711385.9|713388.2|711388.2|713379|711379|18
1636447400000|2021-11-09 08:43:20|713386.3|711386.3|713374.8|711374.8|713386.3|711386.3|713366.8|711366.8|25
1636447410000|2021-11-09 08:43:30|713375.5|711375.5|713375.7|711375.7|713378.6|711378.6|713375.3|711375.3|18
1636447420000|2021-11-09 08:43:40|713375.8|711375.8|712862|711862|713378|711862|712862|711348.7|24
1636447430000|2021-11-09 08:43:50|712865.5|711865.5|713360.2|711360.2|713363.5|711865.5|712865.5|711343.1|17
1636447440000|2021-11-09 08:44:00|713352|711352|713355.3|711355.3|713361.2|711361.2|713324.5|711324.5|25
1636447450000|2021-11-09 08:44:10|713353.5|711353.5|713358.6|711358.6|713358.9|711358.9|713329.5|711329.5|25
1636447460000|2021-11-09 08:44:20|713357.7|711357.7|713311.3|711311.3|713357.7|711357.7|713305.1|711305.1|27
1636447470000|2021-11-09 08:44:30|713302.2|711302.2|713340.4|711340.4|713348.7|711348.7|713302.2|711302.2|31
1636447480000|2021-11-09 08:44:40|713336.7|711336.7|713318.4|711318.4|713342.4|711342.4|713311.3|711311.3|34
1636447490000|2021-11-09 08:44:50|713324.4|711324.4|713305.4|711305.4|713326.2|711326.2|713291.1|711291.1|30
1636447500000|2021-11-09 08:45:00|713294.9|711294.9|713291.9|711291.9|713316.7|711803.8|712797.8|711262.2|34
1636447510000|2021-11-09 08:45:10|713287.7|711287.7|713313.4|711313.4|713340.6|711809.5|712809.5|711287.7|34
1636447520000|2021-11-09 08:45:20|713314.9|711314.9|713329.9|711329.9|713333.9|711333.9|713298.8|711298.8|28
1636447530000|2021-11-09 08:45:30|713329.3|711329.3|713363.4|711363.4|713367|711863.5|712801.5|711316.5|33
1636447540000|2021-11-09 08:45:40|713364.3|711364.3|713367.2|711367.2|713368.4|711368.4|713358.2|711358.2|18
1636447550000|2021-11-09 08:45:50|713363.1|711363.1|713261.3|711261.3|713363.1|711800.9|712800.9|711258|31
1636447560000|2021-11-09 08:46:00|713263.2|711263.2|713228.9|711228.9|713263.2|711263.2|713225.3|711225.3|36
1636447570000|2021-11-09 08:46:10|713235.6|711235.6|713262.4|711262.4|713262.4|711262.4|713235.3|711235.3|32
1636447580000|2021-11-09 08:46:20|713261.7|711261.7|712745|711745|713272.4|711754.4|712745|711254.8|32
1636447590000|2021-11-09 08:46:30|712740.4|711740.4|713193.2|711193.2|713206.8|711740.4|712740.4|711182.8|34
1636447600000|2021-11-09 08:46:40|713187.5|711187.5|713217.7|711217.7|713224.7|711224.7|713185.9|711185.9|31
1636447610000|2021-11-09 08:46:50|713217.9|711217.9|713239.4|711239.4|713258|711258|713212.8|711212.8|33
1636447620000|2021-11-09 08:47:00|713234|711234|713200|711200|713234|711234|713195.3|711195.3|33
1636447630000|2021-11-09 08:47:10|713200.1|711200.1|713177.5|711177.5|713200.1|711690.1|712689.5|711170.9|29
1636447640000|2021-11-09 08:47:20|713200.2|711200.2|713167.5|711167.5|713211.7|711211.7|713167.5|711167.5|25
1636447650000|2021-11-09 08:47:30|713164.6|711164.6|713127.1|711127.1|713169|711169|713122.1|711122.1|29
1636447660000|2021-11-09 08:47:40|713125.6|711125.6|713126.7|711126.7|713135.3|711135.3|713122.5|711122.5|25
1636447670000|2021-11-09 08:47:50|713126.5|711126.5|713102.8|711102.8|713126.5|711585.1|712575.4|711069.9|27
1636447680000|2021-11-09 08:48:00|713104.9|711104.9|713039.3|711039.3|713114.7|711597.2|712569.2|711039.3|32
1636447690000|2021-11-09 08:48:10|713042.9|711042.9|713039.7|711039.7|713045.7|711045.7|713038|711038|25
1636447700000|2021-11-09 08:48:20|713039.9|711039.9|712586.4|711586.4|713094.7|711587.3|712541|711039.9|31
1636447710000|2021-11-09 08:48:30|712583.9|711583.9|713084.7|711084.7|713159.6|711598.1|712583.9|711084.7|29
1636447720000|2021-11-09 08:48:40|713084.5|711084.5|713091.1|711091.1|713091.1|711091.1|713064|711064|28
1636447730000|2021-11-09 08:48:50|713096.2|711096.2|713118.6|711118.6|713120.6|711120.6|713096.2|711096.2|32
1636447740000|2021-11-09 08:49:00|713115.5|711115.5|712506.5|711506.5|713115.7|711506.5|712493.2|710988.4|34
1636447750000|2021-11-09 08:49:10|712996.8|710996.8|712949|710949|713004.3|711463.1|712454|710946.1|29
1636447760000|2021-11-09 08:49:20|712941.7|710941.7|712889.6|710889.6|712957.9|710957.9|712889.6|710889.6|31
1636447770000|2021-11-09 08:49:30|712884.3|710884.3|712798.5|710798.5|712884.3|710884.3|712798.5|710798.5|40
1636447780000|2021-11-09 08:49:40|712802.8|710802.8|712826.7|710826.7|712834.9|710834.9|712796.2|710796.2|33
1636447790000|2021-11-09 08:49:50|712829|710829|712836.3|710836.3|712836.3|710836.3|712764.8|710764.8|31
1636447800000|2021-11-09 08:50:00|712852|710852|712759.9|710759.9|712852|710852|712759.9|710759.9|37
1636447810000|2021-11-09 08:50:10|712761.8|710761.8|712258.5|711258.5|712767.5|711261.4|712256.6|710761.4|32
1636447820000|2021-11-09 08:50:20|712255.6|711255.6|712728.9|710728.9|712728.9|711259.2|712227|710728.9|22
1636447830000|2021-11-09 08:50:30|712730|710730|712727.5|710727.5|712730|710730|712723|710723|20
1636447840000|2021-11-09 08:50:40|712728.9|710728.9|712672.8|710672.8|712728.9|711214.3|712155.1|710667.3|28
1636447850000|2021-11-09 08:50:50|712670.7|710670.7|712670|710670|712776.2|710776.2|712667.8|710667.8|36
1636447860000|2021-11-09 08:51:00|712675.4|710675.4|712653.6|710653.6|712679.1|711143.7|712143.7|710642.1|25
1636447870000|2021-11-09 08:51:10|712649.3|710649.3|712500.8|710500.8|712661.2|711105.7|712020.6|710498.8|39
1636447880000|2021-11-09 08:51:20|712506.8|710506.8|712448.7|710448.7|712507.7|710952.7|711951.3|710434.5|40
1636447890000|2021-11-09 08:51:30|712452|710452|712502.6|710502.6|712506.1|710506.1|712452|710452|36
1636447900000|2021-11-09 08:51:40|712500.9|710500.9|712562.3|710562.3|712562.3|711068.5|712054.1|710482.3|36
1636447910000|2021-11-09 08:51:50|712563.6|710563.6|712565.8|710565.8|712570.6|711068.2|712068.2|710549.9|25
1636447920000|2021-11-09 08:52:00|712564.8|710564.8|712580.4|710580.4|712580.4|710580.4|712562.4|710562.4|21
1636447930000|2021-11-09 08:52:10|712579.2|710579.2|712573.8|710573.8|712582.1|710582.1|712563.8|710563.8|29
1636447940000|2021-11-09 08:52:20|712574.5|710574.5|712064.7|711064.7|712574.5|711070.3|712058.4|710570.5|22
1636447950000|2021-11-09 08:52:30|712063.9|711063.9|712587.4|710587.4|712587.4|711068.2|712063.9|710565.8|26
1636447960000|2021-11-09 08:52:40|712587.5|710587.5|712103.5|711103.5|712612.8|711103.9|712101.6|710576.2|33
1636447970000|2021-11-09 08:52:50|712102.9|711102.9|712599.4|710599.4|712603.8|711108.4|712075.1|710584.3|30
1636447980000|2021-11-09 08:53:00|712596.4|710596.4|712611.6|710611.6|712611.6|711135.6|712115.3|710590.4|19
1636447990000|2021-11-09 08:53:10|712611.8|710611.8|712552.8|710552.8|712645|711144.2|712113.8|710552.7|28
1636448000000|2021-11-09 08:53:20|712552.4|710552.4|712561.4|710561.4|712566.2|711041.7|712026.5|710527.3|28
1636448010000|2021-11-09 08:53:30|712062.2|711062.2|712566.1|710566.1|712594.5|711066.6|712046.2|710542|35
1636448020000|2021-11-09 08:53:40|712570.5|710570.5|712650.7|710650.7|712652.6|711163.5|712078.6|710570.5|32
1636448030000|2021-11-09 08:53:50|712652.5|710652.5|712626.9|710626.9|712652.5|710652.5|712625.6|710625.6|25
1636448040000|2021-11-09 08:54:00|712625.5|710625.5|712138.3|711138.3|712640.6|711140.1|712124.5|710625.5|23
1636448050000|2021-11-09 08:54:10|712139.7|711139.7|712129.5|711129.5|712624.6|711141.4|712128.4|710616|22
1636448060000|2021-11-09 08:54:20|712131.4|711131.4|712612.6|710612.6|712612.6|711131.4|712112.9|710605.9|16
1636448070000|2021-11-09 08:54:30|712609.6|710609.6|712118.9|711118.9|712614.8|711118.9|712110.7|710609.1|24
1636448080000|2021-11-09 08:54:40|712120.8|711120.8|712134.4|711134.4|712642.5|711141|712112.6|710641.2|25
1636448090000|2021-11-09 08:54:50|712623.3|710623.3|712658.9|710658.9|712663.4|711169.6|712132.1|710623.3|29
1636448100000|2021-11-09 08:55:00|712657.7|710657.7|712569.7|710569.7|712657.7|711168.3|712157.3|710513.1|35
1636448110000|2021-11-09 08:55:10|712581|710581|712072.3|711072.3|712604.8|711112.6|712070.7|710565.3|33
1636448120000|2021-11-09 08:55:20|712068.4|711068.4|712570.6|710570.6|712590.1|711076.1|712068.4|710558.6|35
1636448130000|2021-11-09 08:55:30|712570.5|710570.5|712587.1|710587.1|712596.4|711071.7|712062.4|710568.7|37
1636448140000|2021-11-09 08:55:40|712606|710606|712573.1|710573.1|712627.1|710627.1|712564.4|710564.4|37
1636448150000|2021-11-09 08:55:50|712571.6|710571.6|712572.9|710572.9|712596.9|710596.9|712570.7|710570.7|31
1636448160000|2021-11-09 08:56:00|712581.2|710581.2|712581.2|710581.2|712593.8|710593.8|712574.8|710574.8|30
1636448170000|2021-11-09 08:56:10|712582.6|710582.6|712587.3|710587.3|712606|710606|712581|710581|26
1636448180000|2021-11-09 08:56:20|712601.4|710601.4|712658.5|710658.5|712678.2|711131.9|712112.9|710589.9|33
1636448190000|2021-11-09 08:56:30|712655.3|710655.3|712189.1|711189.1|712655.3|711189.1|712178.5|710592.9|31
1636448200000|2021-11-09 08:56:40|712687.5|710687.5|712204.4|711204.4|712702.6|711209|712183.2|710657.8|34
1636448210000|2021-11-09 08:56:50|712201.7|711201.7|712719.6|710719.6|712784.8|711296.2|712201.7|710674.5|34
1636448220000|2021-11-09 08:57:00|712716.9|710716.9|712801.8|710801.8|712821.1|710821.1|712713.9|710713.9|34
1636448230000|2021-11-09 08:57:10|712799.5|710799.5|712703.9|710703.9|712808.1|711259|712179.8|710695.4|32
1636448240000|2021-11-09 08:57:20|712703.2|710703.2|712731.5|710731.5|712731.5|711199|712189.2|710653.6|33
1636448250000|2021-11-09 08:57:30|712722.4|710722.4|712734.1|710734.1|712735.6|710735.6|712714.9|710714.9|35
1636448260000|2021-11-09 08:57:40|712730.8|710730.8|712789|710789|712806|710806|712729.6|710729.6|33
1636448270000|2021-11-09 08:57:50|712805.1|710805.1|712779.8|710779.8|712805.1|710805.1|712716|710716|34
1636448280000|2021-11-09 08:58:00|712785.4|710785.4|712759.6|710759.6|712785.4|710785.4|712757.2|710757.2|30
1636448290000|2021-11-09 08:58:10|712754.1|710754.1|712243.6|711243.6|712758|711251|712230.6|710737.5|29
1636448300000|2021-11-09 08:58:20|712247.3|711247.3|712234.7|711234.7|712254.1|711254.1|712234.7|711234.7|24
1636448310000|2021-11-09 08:58:30|712235.3|711235.3|712732|710732|712739.3|711235.3|712218.7|710730.8|31
1636448320000|2021-11-09 08:58:40|712738.7|710738.7|712750.1|710750.1|712759.3|710759.3|712738.7|710738.7|21
1636448330000|2021-11-09 08:58:50|712761.5|710761.5|712291.1|711291.1|712784.9|711291.1|712291.1|710742.9|24
1636448340000|2021-11-09 08:59:00|712280.6|711280.6|712727.7|710727.7|712777.7|711280.6|712226.6|710722.1|32
1636448350000|2021-11-09 08:59:10|712724.7|710724.7|712215.6|711215.6|712724.7|711223.5|712213|710720|20
1636448360000|2021-11-09 08:59:20|712212.7|711212.7|712711.8|710711.8|712711.8|711223|712204.2|710706.3|20
1636448370000|2021-11-09 08:59:30|712712.4|710712.4|712583.6|710583.6|712712.4|711093.9|712093.9|710556|36
1636448380000|2021-11-09 08:59:40|712591.6|710591.6|712647.9|710647.9|712661.1|710661.1|712581.5|710581.5|37
1636448390000|2021-11-09 08:59:50|712649.3|710649.3|712550|710550|712651.1|710651.1|712528.9|710528.9|35
1636448400000|2021-11-09 09:00:00|712556.9|710556.9|712492.1|710492.1|712556.9|710556.9|712428.6|710428.6|37
1636448410000|2021-11-09 09:00:10|712494.4|710494.4|712492.4|710492.4|712513|710513|712465.5|710465.5|31
1636448420000|2021-11-09 09:00:20|712495|710495|712467.5|710467.5|712504.1|710504.1|712463.5|710463.5|27
1636448430000|2021-11-09 09:00:30|712467.8|710467.8|712473.8|710473.8|712488.2|710488.2|712433.9|710433.9|35
1636448440000|2021-11-09 09:00:40|712474.5|710474.5|712480.7|710480.7|712483.6|710483.6|712473.8|710473.8|24
1636448450000|2021-11-09 09:00:50|712478.1|710478.1|712484|710484|712495.7|710495.7|712456.1|710456.1|32
1636448460000|2021-11-09 09:01:00|712481.2|710481.2|712495.8|710495.8|712501.3|710501.3|712472.1|710472.1|30
1636448470000|2021-11-09 09:01:10|712500.3|710500.3|712043.4|711043.4|712555.9|711055.8|712041.9|710500.3|22
1636448480000|2021-11-09 09:01:20|712043.8|711043.8|712541.1|710541.1|712564.1|711043.8|712043.8|710540.4|19
1636448490000|2021-11-09 09:01:30|712540.2|710540.2|712525.5|710525.5|712540.5|710540.5|712525.5|710525.5|24
1636448500000|2021-11-09 09:01:40|712526.5|710526.5|712528.5|710528.5|712529|710529|712526|710526|23
1636448510000|2021-11-09 09:01:50|712532.7|710532.7|712039.3|711039.3|712540.5|711045.5|712037.8|710532.7|26
1636448520000|2021-11-09 09:02:00|712038.6|711038.6|712088|711088|712089.1|711089.1|712036.9|711036.9|23
1636448530000|2021-11-09 09:02:10|712593.5|710593.5|712149.6|711149.6|712627.4|711156.9|712097.7|710590.5|30
1636448540000|2021-11-09 09:02:20|712151.2|711151.2|712162.1|711162.1|712171.1|711171.1|712149.6|711149.6|25
1636448550000|2021-11-09 09:02:30|712163.3|711163.3|712179|711179|712658.8|711179|712148.6|710645.3|27
1636448560000|2021-11-09 09:02:40|712177.3|711177.3|712189.7|711189.7|712190.2|711190.2|712172.1|711172.1|27
1636448570000|2021-11-09 09:02:50|712189.9|711189.9|712192.4|711192.4|712196.1|711196.1|712173.3|711173.3|23
1636448580000|2021-11-09 09:03:00|712702.6|710702.6|712208.3|711208.3|712704|711230|712202.6|710702.6|24
1636448590000|2021-11-09 09:03:10|712215.1|711215.1|712222.4|711222.4|712722|711235.4|712191.8|710722|33
1636448600000|2021-11-09 09:03:20|712223.8|711223.8|712223.6|711223.6|712229.9|711229.9|712217.5|711217.5|23
1636448610000|2021-11-09 09:03:30|712224.1|711224.1|712724.6|710724.6|712741.9|711225.4|712221.4|710721.8|26
1636448620000|2021-11-09 09:03:40|712722.2|710722.2|712233.5|711233.5|712736.4|711233.5|712233.2|710722.2|20
1636448630000|2021-11-09 09:03:50|712233|711233|712224.5|711224.5|712735.4|711233|712224.5|710716.2|24
1636448640000|2021-11-09 09:04:00|712228.7|711228.7|712142.9|710142.9|712461.3|711228.9|711923.6|710142.9|39
1636448650000|2021-11-09 09:04:10|712163.5|710163.5|711893.9|709893.9|712204.3|710204.3|711875.8|709875.8|39
1636448660000|2021-11-09 09:04:20|711863.3|709863.3|711838.6|709838.6|711889|709889|711828|709828|36
1636448670000|2021-11-09 09:04:30|711844.7|709844.7|711474|710474|711916|710474|711449.7|709840.8|38
1636448680000|2021-11-09 09:04:40|711499.7|710499.7|712172.2|710172.2|712173.6|710499.7|711499.7|710057.6|38
1636448690000|2021-11-09 09:04:50|712174|710174|712211|710211|712233.9|710233.9|712170|710170|35
1636448700000|2021-11-09 09:05:00|712220.1|710220.1|712183.1|710183.1|712220.1|710220.1|712173.4|710173.4|34
1636448710000|2021-11-09 09:05:10|712190.7|710190.7|712413.4|710413.4|712413.4|710718.2|711718.2|710190.7|30
1636448720000|2021-11-09 09:05:20|712414.9|710414.9|712362.2|710362.2|712422.3|710422.3|712337.4|710337.4|37
1636448730000|2021-11-09 09:05:30|712366.3|710366.3|712324.5|710324.5|712371.7|710371.7|712296.9|710296.9|37
1636448740000|2021-11-09 09:05:40|712328.4|710328.4|712335.4|710335.4|712358.7|710358.7|712315.3|710315.3|37
1636448750000|2021-11-09 09:05:50|712334.4|710334.4|711863.5|710863.5|712367.8|710868|711855.8|710334.4|29
1636448760000|2021-11-09 09:06:00|711860|710860|712363.4|710363.4|712363.8|710860|711855.8|710300.7|32
1636448770000|2021-11-09 09:06:10|712357.9|710357.9|712493.2|710493.2|712513.4|710513.4|712350.9|710350.9|34
1636448780000|2021-11-09 09:06:20|712493.5|710493.5|712500.5|710500.5|712508.3|710508.3|712475.3|710475.3|32
1636448790000|2021-11-09 09:06:30|712508.9|710508.9|712510.9|710510.9|712516|710516|712493.2|710493.2|32
1636448800000|2021-11-09 09:06:40|712530.7|710530.7|712543.4|710543.4|712543.4|710543.4|712453.8|710453.8|36
1636448810000|2021-11-09 09:06:50|712541.1|710541.1|712571|710571|712579.5|710579.5|712540.1|710540.1|28
1636448820000|2021-11-09 09:07:00|712569.5|710569.5|712543.6|710543.6|712594.1|710594.1|712543.6|710543.6|30
1636448830000|2021-11-09 09:07:10|712555.3|710555.3|712555.4|710555.4|712571|710571|712551.9|710551.9|25
1636448840000|2021-11-09 09:07:20|712553.7|710553.7|712574.3|710574.3|712574.3|710574.3|712553.7|710553.7|24
1636448850000|2021-11-09 09:07:30|712588.3|710588.3|712569.3|710569.3|712594.6|710594.6|712564.9|710564.9|26
1636448860000|2021-11-09 09:07:40|712568.6|710568.6|712598.7|710598.7|712598.7|710598.7|712554.6|710554.6|20
1636448870000|2021-11-09 09:07:50|712096.3|711096.3|712605.1|710605.1|712614.8|711102.5|712096.2|710602.5|22
1636448880000|2021-11-09 09:08:00|712605.8|710605.8|712554.6|710554.6|712605.8|711095.8|712091.6|710546.7|32
1636448890000|2021-11-09 09:08:10|712547|710547|712587|710587|712590.9|710590.9|712532|710532|31
1636448900000|2021-11-09 09:08:20|712589.9|710589.9|712587.8|710587.8|712595.5|710595.5|712553.5|710553.5|35
1636448910000|2021-11-09 09:08:30|712602.1|710602.1|712527.7|710527.7|712645.5|710645.5|712527.7|710527.7|33
1636448920000|2021-11-09 09:08:40|712528.6|710528.6|712475.3|710475.3|712536.7|710536.7|712473.7|710473.7|25
1636448930000|2021-11-09 09:08:50|712471.8|710471.8|712597.4|710597.4|712602.2|711069.8|712069.8|710471.8|33
1636448940000|2021-11-09 09:09:00|712597.5|710597.5|712553|710553|712597.5|710597.5|712546.3|710546.3|35
1636448950000|2021-11-09 09:09:10|712564.6|710564.6|712539.2|710539.2|712579.9|710579.9|712526.9|710526.9|37
1636448960000|2021-11-09 09:09:20|712538.6|710538.6|712557|710557|712562.1|711036.5|712036.5|710519.3|34
1636448970000|2021-11-09 09:09:30|712555.4|710555.4|712615.6|710615.6|712615.6|711020.8|712020.8|710505.8|33
1636448980000|2021-11-09 09:09:40|712611.1|710611.1|712693.9|710693.9|712707.9|710707.9|712602.9|710602.9|34
1636448990000|2021-11-09 09:09:50|712694.1|710694.1|712646|710646|712694.1|710694.1|712630.6|710630.6|38
1636449000000|2021-11-09 09:10:00|712649.4|710649.4|712124|711124|712649.4|711129.3|712113|710604|27
1636449010000|2021-11-09 09:10:10|712123.9|711123.9|712714.9|710714.9|712715.8|711129.1|712114.5|710644.3|27
1636449020000|2021-11-09 09:10:20|712718|710718|712655.8|710655.8|712729.6|711200.4|712150.1|710635|33
1636449030000|2021-11-09 09:10:30|712654.5|710654.5|712685.6|710685.6|712714|711182.3|712182.3|710651|32
1636449040000|2021-11-09 09:10:40|712688.5|710688.5|712623|710623|712706.6|710706.6|712615.6|710615.6|37
1636449050000|2021-11-09 09:10:50|712623.6|710623.6|712086.2|711086.2|712623.6|711094.5|712080|710575.9|31
1636449060000|2021-11-09 09:11:00|712085.7|711085.7|712051.6|711051.6|712582.5|711090.7|712051.6|710557|35
1636449070000|2021-11-09 09:11:10|712529.9|710529.9|712452.5|710452.5|712532.6|711009.4|711986.7|710450.1|30
1636449080000|2021-11-09 09:11:20|712452.3|710452.3|712415|710415|712454.2|710928.7|711911.4|710415|27
1636449090000|2021-11-09 09:11:30|712404.6|710404.6|712444.6|710444.6|712444.6|710444.6|712402.8|710402.8|32
1636449100000|2021-11-09 09:11:40|712442.6|710442.6|712432.2|710432.2|712463.7|710963.4|711915.7|710415.6|35
1636449110000|2021-11-09 09:11:50|712449.4|710449.4|712420|710420|712449.4|710449.4|712419.3|710419.3|31
1636449120000|2021-11-09 09:12:00|712421.4|710421.4|712401.3|710401.3|712421.7|710421.7|712401.2|710401.2|32
1636449130000|2021-11-09 09:12:10|712400.5|710400.5|712393.2|710393.2|712400.5|710400.5|712388.6|710388.6|33
1636449140000|2021-11-09 09:12:20|711883.8|710883.8|712397|710397|712404.4|710890.8|711880.4|710391.2|28
1636449150000|2021-11-09 09:12:30|712398.8|710398.8|712402.1|710402.1|712416.6|710903.6|711903.6|710393.4|31
1636449160000|2021-11-09 09:12:40|712400.7|710400.7|712381.1|710381.1|712404.5|710866.9|711866.9|710374.8|33
1636449170000|2021-11-09 09:12:50|712380.1|710380.1|712381.8|710381.8|712391.9|710391.9|712379.4|710379.4|24
1636449180000|2021-11-09 09:13:00|712384.5|710384.5|711890.6|710890.6|712384.9|710896.2|711881|710381.3|32
1636449190000|2021-11-09 09:13:10|711890.8|710890.8|711890.5|710890.5|711892.8|710892.8|711886.6|710886.6|20
1636449200000|2021-11-09 09:13:20|711890.6|710890.6|711875.3|710875.3|712435.8|710891.3|711875.3|710387.4|29
1636449210000|2021-11-09 09:13:30|711874.2|710874.2|711824.9|710824.9|712371.7|710876.8|711824.9|710334.2|28
1636449220000|2021-11-09 09:13:40|711825.5|710825.5|711821.9|710821.9|712326.2|710825.5|711773.4|710274.4|32
1636449230000|2021-11-09 09:13:50|711820|710820|712346.9|710346.9|712363|710823.9|711819.4|710338.8|25
1636449240000|2021-11-09 09:14:00|712352.2|710352.2|711812.8|710812.8|712355.6|710850.7|711803|710312.7|37
1636449250000|2021-11-09 09:14:10|711814|710814|711811.4|710811.4|711842.3|710842.3|711807.7|710807.7|32
1636449260000|2021-11-09 09:14:20|711818.5|710818.5|711816|710816|711818.5|710818.5|711809.3|710809.3|31
1636449270000|2021-11-09 09:14:30|711801.3|710801.3|712223.5|710223.5|712269.3|710802.7|711788|710220.2|33
1636449280000|2021-11-09 09:14:40|712225.7|710225.7|711706.2|710706.2|712255.2|710706.2|711706.2|710214.6|34
1636449290000|2021-11-09 09:14:50|711709.2|710709.2|712193.7|710193.7|712202.2|710709.2|711681.8|710156.7|31
1636449300000|2021-11-09 09:15:00|712201.6|710201.6|712225.6|710225.6|712232.1|710232.1|712172.3|710172.3|37
1636449310000|2021-11-09 09:15:10|712215.1|710215.1|712169.4|710169.4|712224.1|710688.9|711678.6|710169.4|35
1636449320000|2021-11-09 09:15:20|712172.6|710172.6|712182.3|710182.3|712182.3|710182.3|712170.6|710170.6|21
1636449330000|2021-11-09 09:15:30|712197.7|710197.7|712188.5|710188.5|712212|710212|712165.1|710165.1|32
1636449340000|2021-11-09 09:15:40|712191.6|710191.6|712173.1|710173.1|712191.6|710191.6|712169.2|710169.2|30
1636449350000|2021-11-09 09:15:50|712174.6|710174.6|712151.8|710151.8|712187.3|710653.8|711653.5|710147.7|26
1636449360000|2021-11-09 09:16:00|712153.4|710153.4|712115.2|710115.2|712153.4|710647.9|711641.5|710111.6|25
1636449370000|2021-11-09 09:16:10|712115.8|710115.8|711608.1|710608.1|712116.3|710614.8|711608.1|710109.7|23
1636449380000|2021-11-09 09:16:20|711607.3|710607.3|712066.3|710066.3|712067.6|710613.4|711551.6|710047.3|25
1636449390000|2021-11-09 09:16:30|712065.7|710065.7|712035.7|710035.7|712065.7|710065.7|712026.4|710026.4|32
1636449400000|2021-11-09 09:16:40|712031.6|710031.6|712057.5|710057.5|712060.5|710060.5|712028.3|710028.3|30
1636449410000|2021-11-09 09:16:50|712054.7|710054.7|712056.5|710056.5|712057.5|710057.5|712054.7|710054.7|21
1636449420000|2021-11-09 09:17:00|712059.1|710059.1|712020.7|710020.7|712059.1|710059.1|712020.7|710020.7|31
1636449430000|2021-11-09 09:17:10|712015|710015|711996.8|709996.8|712015|710510.8|711488.9|709985|30
1636449440000|2021-11-09 09:17:20|711996.5|709996.5|712055.7|710055.7|712055.7|710055.7|711996.5|709996.5|37
1636449450000|2021-11-09 09:17:30|712060.1|710060.1|712055.7|710055.7|712089|710089|712054.8|710054.8|34
1636449460000|2021-11-09 09:17:40|712056.2|710056.2|712050.9|710050.9|712056.2|710056.2|712040.8|710040.8|33
1636449470000|2021-11-09 09:17:50|712048.3|710048.3|712024.7|710024.7|712048.3|710048.3|712011.9|710011.9|30
1636449480000|2021-11-09 09:18:00|712030.7|710030.7|712023.5|710023.5|712041.3|710522.1|711515.7|710010.1|34
1636449490000|2021-11-09 09:18:10|711516.5|710516.5|711470.6|710470.6|712062.5|710516.5|711465.7|710014.6|28
1636449500000|2021-11-09 09:18:20|711473.8|710473.8|711480.8|710480.8|711480.8|710480.8|711472.5|710472.5|32
1636449510000|2021-11-09 09:18:30|711480.6|710480.6|712014.5|710014.5|712026.2|710481.1|711477.3|710014.5|26
1636449520000|2021-11-09 09:18:40|712014.3|710014.3|711999.3|709999.3|712014.3|710014.3|711999.3|709999.3|18
1636449530000|2021-11-09 09:18:50|711994|709994|711997.9|709997.9|711997.9|709997.9|711982.7|709982.7|22
1636449540000|2021-11-09 09:19:00|711998.8|709998.8|711825.5|709825.5|711999.3|710493.9|711487.6|709825.5|27
1636449550000|2021-11-09 09:19:10|711781.6|709781.6|711865.3|709865.3|711878.9|709878.9|711739.8|709739.8|38
1636449560000|2021-11-09 09:19:20|711866|709866|711871.2|709871.2|711871.3|709871.3|711852.8|709852.8|38
1636449570000|2021-11-09 09:19:30|711869.5|709869.5|711878.7|709878.7|711892.8|709892.8|711857.7|709857.7|37
1636449580000|2021-11-09 09:19:40|711881.7|709881.7|711869.7|709869.7|711927.5|709927.5|711844.8|709844.8|38
1636449590000|2021-11-09 09:19:50|711868.1|709868.1|711872.9|709872.9|711878.1|709878.1|711822.9|709822.9|37
1636449600000|2021-11-09 09:20:00|711873.3|709873.3|711341.5|710341.5|711930.3|710417.7|711331.7|709841.9|34
1636449610000|2021-11-09 09:20:10|711838.7|709838.7|711841.9|709841.9|711852.4|709852.4|711838|709838|28
1636449620000|2021-11-09 09:20:20|711842.3|709842.3|711856.2|709856.2|711857.6|709857.6|711842.3|709842.3|18
1636449630000|2021-11-09 09:20:30|711857.2|709857.2|711356|710356|711866.3|710367.3|711356|709857.2|18
1636449640000|2021-11-09 09:20:40|711358.4|710358.4|711360.3|710360.3|711853.8|710367.9|711354.7|709853.8|30
1636449650000|2021-11-09 09:20:50|711360|710360|711364.3|710364.3|711859.7|710365.9|711354|709851.4|25
1636449660000|2021-11-09 09:21:00|711363.3|710363.3|711357.8|710357.8|711369.7|710369.7|711347.7|710347.7|30
1636449670000|2021-11-09 09:21:10|711372.2|710372.2|711920.6|709920.6|711933.9|710443.8|711366|709920.6|26
1636449680000|2021-11-09 09:21:20|711920.9|709920.9|711959.3|709959.3|711971.1|710464.4|711464.4|709920.9|30
1636449690000|2021-11-09 09:21:30|711965.2|709965.2|712002.9|710002.9|712019.5|710470.1|711470.1|709965.2|33
1636449700000|2021-11-09 09:21:40|712021.7|710021.7|712033.2|710033.2|712039.7|710039.7|712021.7|710021.7|33
1636449710000|2021-11-09 09:21:50|712032|710032|711524.2|710524.2|712043.7|710524.2|711514.1|710015.4|24
1636449720000|2021-11-09 09:22:00|711536.3|710536.3|712044.2|710044.2|712055.9|710550.7|711507.2|710013.7|31
1636449730000|2021-11-09 09:22:10|712044.9|710044.9|712017.5|710017.5|712047.5|710514.3|711499.8|710002.6|32
1636449740000|2021-11-09 09:22:20|712027.6|710027.6|711969.2|709969.2|712028.1|710495.5|711495.5|709969.2|28
1636449750000|2021-11-09 09:22:30|711977.2|709977.2|711497.5|710497.5|711977.2|710503.7|711459.2|709966.8|28
1636449760000|2021-11-09 09:22:40|711493.9|710493.9|711452.4|710452.4|711968.3|710499.9|711441.7|709961.1|28
1636449770000|2021-11-09 09:22:50|711464.4|710464.4|711969.9|709969.9|711975.7|710474.8|711452.6|709965.2|30
1636449780000|2021-11-09 09:23:00|711970|709970|711952.5|709952.5|711973.9|710444|711434|709941.2|27
1636449790000|2021-11-09 09:23:10|711955.7|709955.7|711443.7|710443.7|711955.7|710460.4|711440|709943.4|27
1636449800000|2021-11-09 09:23:20|711444.4|710444.4|711942.1|709942.1|711950.1|710450.9|711444.4|709938.9|22
1636449810000|2021-11-09 09:23:30|711443.4|710443.4|712059.9|710059.9|712062.6|710563.8|711443.4|709944.7|29
1636449820000|2021-11-09 09:23:40|712060.9|710060.9|711564.5|710564.5|712087.2|710592|711559.2|710060.9|28
1636449830000|2021-11-09 09:23:50|712063.8|710063.8|712062.6|710062.6|712072.5|710072.5|712059.7|710059.7|25
1636449840000|2021-11-09 09:24:00|712061.6|710061.6|711905.5|709905.5|712061.6|710525.1|711389.4|709890.6|35
1636449850000|2021-11-09 09:24:10|711904.3|709904.3|711926.7|709926.7|711927|709927|711898.3|709898.3|31
1636449860000|2021-11-09 09:24:20|711934.2|709934.2|711913.8|709913.8|711956.7|709956.7|711913.2|709913.2|33
1636449870000|2021-11-09 09:24:30|711914.1|709914.1|711907.1|709907.1|711914.4|709914.4|711907.1|709907.1|29
1636449880000|2021-11-09 09:24:40|711901.2|709901.2|711467.4|710467.4|711981.2|710487.1|711458.3|709895.7|30
1636449890000|2021-11-09 09:24:50|711466.7|710466.7|711993.2|709993.2|711993.4|710472.5|711466.7|709972.3|21
1636449900000|2021-11-09 09:25:00|711997.1|709997.1|711982.8|709982.8|711997.1|710467.1|711454.7|709955.5|34
1636449910000|2021-11-09 09:25:10|711979.5|709979.5|711460.3|710460.3|711979.5|710462.9|711459.1|709950|26
1636449920000|2021-11-09 09:25:20|711458.8|710458.8|711533.5|710533.5|712015|710533.5|711458.8|710015|15
1636449930000|2021-11-09 09:25:30|711523.9|710523.9|711463.3|710463.3|712023.7|710523.9|711463.3|710005|25
1636449940000|2021-11-09 09:25:40|711460.9|710460.9|711463.9|710463.9|711464|710464|711458.2|710458.2|21
1636449950000|2021-11-09 09:25:50|711462.8|710462.8|711476.8|710476.8|711993.4|710500.7|711460.6|709991.3|23
1636449960000|2021-11-09 09:26:00|711481.2|710481.2|711978.1|709978.1|711982.3|710481.2|711471.2|709969.1|32
1636449970000|2021-11-09 09:26:10|711977.5|709977.5|711457.6|710457.6|711980.4|710462.1|711453.1|709973.8|30
1636449980000|2021-11-09 09:26:20|711457.7|710457.7|711456.7|710456.7|711457.8|710457.8|711454.7|710454.7|22
1636449990000|2021-11-09 09:26:30|711454.6|710454.6|711492|710492|711492|710492|711453.9|710453.9|30
1636450000000|2021-11-09 09:26:40|711485.1|710485.1|711487.4|710487.4|711492.2|710492.2|711482.3|710482.3|18
1636450010000|2021-11-09 09:26:50|711466.4|710466.4|711470.8|710470.8|711976.4|710472.2|711465.3|709967.7|25
1636450020000|2021-11-09 09:27:00|711471.5|710471.5|711470.3|710470.3|711475.9|710475.9|711470|710470|20
1636450030000|2021-11-09 09:27:10|711469.4|710469.4|711469.9|710469.9|711471.7|710471.7|711468.8|710468.8|15
1636450040000|2021-11-09 09:27:20|711469.8|710469.8|711469.2|710469.2|711469.8|710469.8|711468.9|710468.9|7
1636450050000|2021-11-09 09:27:30|711468.4|710468.4|711467.3|710467.3|711469.2|710469.2|711462.3|710462.3|15
1636450060000|2021-11-09 09:27:40|711469.1|710469.1|711455.2|710455.2|711965|710469.1|711453.1|709960.3|25
1636450070000|2021-11-09 09:27:50|711456.4|710456.4|711454.9|710454.9|711462.4|710462.4|711454.5|710454.5|22
1636450080000|2021-11-09 09:28:00|711453.4|710453.4|711481.5|710481.5|711481.5|710481.5|711452.2|710452.2|25
1636450090000|2021-11-09 09:28:10|711477.9|710477.9|711484.7|710484.7|711484.7|710484.7|711477.5|710477.5|16
1636450100000|2021-11-09 09:28:20|711478|710478|711479|710479|711490.6|710490.6|711463.8|710463.8|21
1636450110000|2021-11-09 09:28:30|711480.5|710480.5|711495.8|710495.8|711495.8|710495.8|711474.9|710474.9|12
1636450120000|2021-11-09 09:28:40|711497|710497|711492.7|710492.7|711503|710503|711490.5|710490.5|10
1636450130000|2021-11-09 09:28:50|711498.1|710498.1|711480.4|710480.4|711498.1|710498.1|711474.8|710474.8|17
1636450140000|2021-11-09 09:29:00|711470.8|710470.8|711374.5|710374.5|711896.5|710470.8|711373.2|709896.5|30
1636450150000|2021-11-09 09:29:10|711375.4|710375.4|711265.8|710265.8|711375.4|710375.4|711265.8|710265.8|26
1636450160000|2021-11-09 09:29:20|711257.1|710257.1|711291.7|710291.7|711344.3|710344.3|711257.1|710257.1|29
1636450170000|2021-11-09 09:29:30|711287|710287|711315.8|710315.8|711319.3|710319.3|711264.2|710264.2|18
1636450180000|2021-11-09 09:29:40|711314.8|710314.8|711370.6|710370.6|711880|710375.3|711313.9|709880|25
1636450190000|2021-11-09 09:29:50|711370.5|710370.5|711316.3|710316.3|711370.5|710370.5|711308.5|710308.5|32
1636450200000|2021-11-09 09:30:00|711317|710317|711328.5|710328.5|711820|710328.5|711309.6|709820|32
1636450210000|2021-11-09 09:30:10|711341.6|710341.6|711378.6|710378.6|711878.7|710379.6|711337.9|709844|26
1636450220000|2021-11-09 09:30:20|711381.5|710381.5|711297.2|710297.2|711840.7|710381.9|711297.2|709840.7|26
1636450230000|2021-11-09 09:30:30|711297.7|710297.7|711288|710288|711783.5|710297.7|711283.8|709779.1|26
1636450240000|2021-11-09 09:30:40|711291|710291|711295.4|710295.4|711300.1|710300.1|711287.8|710287.8|19
1636450250000|2021-11-09 09:30:50|711294.4|710294.4|711371.8|710371.8|711870.1|710371.8|711294.1|709827|22
1636450260000|2021-11-09 09:31:00|711371|710371|711327|710327|711863.9|710371|711323|709820.5|30
1636450270000|2021-11-09 09:31:10|711325|710325|711437.9|710437.9|711933.8|710437.9|711318.7|709823|33
1636450280000|2021-11-09 09:31:20|711428.8|710428.8|711429.4|710429.4|711434.3|710434.3|711420.1|710420.1|31
1636450290000|2021-11-09 09:31:30|711426.4|710426.4|711481.6|710481.6|711951.9|710496.4|711424.2|709947.2|31
1636450300000|2021-11-09 09:31:40|711484.3|710484.3|711497.1|710497.1|711508|710508|711478.1|710478.1|31
1636450310000|2021-11-09 09:31:50|711499|710499|711498.1|710498.1|711517.3|710517.3|711495.3|710495.3|27
1636450320000|2021-11-09 09:32:00|711496.3|710496.3|711499.5|710499.5|711505.1|710505.1|711493.8|710493.8|25
1636450330000|2021-11-09 09:32:10|711494.6|710494.6|711491.7|710491.7|711494.6|710494.6|711482.4|710482.4|25
1636450340000|2021-11-09 09:32:20|711492.1|710492.1|711497.9|710497.9|711498.5|710498.5|711489.8|710489.8|23
1636450350000|2021-11-09 09:32:30|711496.9|710496.9|711496.3|710496.3|711498.6|710498.6|711491.3|710491.3|22
1636450360000|2021-11-09 09:32:40|711495.3|710495.3|711466.5|710466.5|711499.9|710499.9|711466.5|710466.5|21
1636450370000|2021-11-09 09:32:50|711467.8|710467.8|711494.8|710494.8|711502.5|710502.5|711467.8|710467.8|24
1636450380000|2021-11-09 09:33:00|711495.3|710495.3|711558.9|710558.9|711558.9|710558.9|711491.4|710491.4|29
1636450390000|2021-11-09 09:33:10|711559.1|710559.1|711562.8|710562.8|712069.2|710564.8|711544.5|710063.2|37
1636450400000|2021-11-09 09:33:20|711563.1|710563.1|711489.9|710489.9|712033.1|710596.3|711488.5|710033.1|32
1636450410000|2021-11-09 09:33:30|711494.3|710494.3|711337.6|710337.6|711971.8|710499.9|711337.2|709850.4|38
1636450420000|2021-11-09 09:33:40|711820.2|709820.2|711790.3|709790.3|711822.5|709822.5|711783.7|709783.7|26
1636450430000|2021-11-09 09:33:50|711785.7|709785.7|711730|709730|711792.3|710237|711235.5|709679|29
1636450440000|2021-11-09 09:34:00|711736.2|709736.2|711691.1|709691.1|711739.8|710198.9|711193.1|709690.3|31
1636450450000|2021-11-09 09:34:10|711692|709692|711152.2|710152.2|711692|710153.2|711150.9|709642.8|28
1636450460000|2021-11-09 09:34:20|711145.4|710145.4|711621.4|709621.4|711631.3|710145.4|711145.4|709616.7|23
1636450470000|2021-11-09 09:34:30|711623.3|709623.3|711637.4|709637.4|711645.8|709645.8|711623.3|709623.3|28
1636450480000|2021-11-09 09:34:40|711647.6|709647.6|711645.6|709645.6|711650.6|710150.1|711150.1|709628.9|30
1636450490000|2021-11-09 09:34:50|711649.4|709649.4|711802|709802|711815.8|709815.8|711649.4|709649.4|38
1636450500000|2021-11-09 09:35:00|711803.9|709803.9|711760.2|709760.2|711803.9|709803.9|711733.7|709733.7|32
1636450510000|2021-11-09 09:35:10|711760.8|709760.8|711858.2|709858.2|711865.7|709865.7|711760.8|709760.8|35
1636450520000|2021-11-09 09:35:20|711861.4|709861.4|711946|709946|711946|709946|711858|709858|34
1636450530000|2021-11-09 09:35:30|711943.8|709943.8|711938.1|709938.1|711955.8|710432|711430.2|709922|35
1636450540000|2021-11-09 09:35:40|711939.2|709939.2|711951.2|709951.2|711960.9|709960.9|711921.7|709921.7|34
1636450550000|2021-11-09 09:35:50|711959.4|709959.4|711964.8|709964.8|711964.8|709964.8|711930.8|709930.8|29
1636450560000|2021-11-09 09:36:00|711968.2|709968.2|711906.2|709906.2|711968.2|709968.2|711902.6|709902.6|29
1636450570000|2021-11-09 09:36:10|711910.1|709910.1|711922.8|709922.8|711931.9|709931.9|711910.1|709910.1|23
1636450580000|2021-11-09 09:36:20|711925.3|709925.3|711929|709929|711945.5|709945.5|711925.3|709925.3|29
1636450590000|2021-11-09 09:36:30|711930.1|709930.1|711970.7|709970.7|711970.7|709970.7|711912.9|709912.9|29
1636450600000|2021-11-09 09:36:40|711968.3|709968.3|711950|709950|711968.3|709968.3|711915.2|709915.2|30
1636450610000|2021-11-09 09:36:50|711952.4|709952.4|711921.1|709921.1|711953|709953|711921.1|709921.1|23
1636450620000|2021-11-09 09:37:00|711930.7|709930.7|711926.4|709926.4|711930.7|709930.7|711921|709921|28
1636450630000|2021-11-09 09:37:10|711927.8|709927.8|711945.9|709945.9|711950|709950|711927.8|709927.8|29
1636450640000|2021-11-09 09:37:20|711947|709947|711785.9|709785.9|711947|709947|711776.3|709776.3|34
1636450650000|2021-11-09 09:37:30|711787.5|709787.5|711787.7|709787.7|711827|709827|711774|709774|32
1636450660000|2021-11-09 09:37:40|711787.5|709787.5|711808|709808|711819.9|709819.9|711763.7|709763.7|35
1636450670000|2021-11-09 09:37:50|711809|709809|711817.8|709817.8|711818.3|709818.3|711773.3|709773.3|38
1636450680000|2021-11-09 09:38:00|711818|709818|711780.1|709780.1|711818|709818|711780|709780|26
1636450690000|2021-11-09 09:38:10|711778.1|709778.1|711741.3|709741.3|711779.8|709779.8|711734.8|709734.8|29
1636450700000|2021-11-09 09:38:20|711741.5|709741.5|711714.9|709714.9|711743.2|709743.2|711700.6|709700.6|29
1636450710000|2021-11-09 09:38:30|711726.9|709726.9|711749.6|709749.6|711757.3|710239.4|711239.4|709712.7|31
1636450720000|2021-11-09 09:38:40|711751.2|709751.2|711789.7|709789.7|711804.8|709804.8|711743.7|709743.7|26
1636450730000|2021-11-09 09:38:50|711294.6|710294.6|711803.6|709803.6|711810.9|710299.5|711294.6|709784.2|31
1636450740000|2021-11-09 09:39:00|711810|709810|711772.6|709772.6|711812.1|709812.1|711772.1|709772.1|27
1636450750000|2021-11-09 09:39:10|711773.7|709773.7|711782.8|709782.8|711783.2|709783.2|711770.3|709770.3|29
1636450760000|2021-11-09 09:39:20|711792.2|709792.2|711803.5|709803.5|711815.4|709815.4|711789.7|709789.7|28
1636450770000|2021-11-09 09:39:30|711814.8|709814.8|711776.8|709776.8|711815.5|709815.5|711776.8|709776.8|37
1636450780000|2021-11-09 09:39:40|711776.6|709776.6|711779.2|709779.2|711782.6|709782.6|711773.5|709773.5|31
1636450790000|2021-11-09 09:39:50|711782.5|709782.5|711739.7|709739.7|711782.5|709782.5|711732.5|709732.5|30
1636450800000|2021-11-09 09:40:00|711746.7|709746.7|711729.1|709729.1|711762.8|709762.8|711727.5|709727.5|33
1636450810000|2021-11-09 09:40:10|711728.7|709728.7|711683.6|709683.6|711737|709737|711683.6|709683.6|35
1636450820000|2021-11-09 09:40:20|711688.9|709688.9|711700.9|709700.9|711700.9|710200|711186.2|709665.4|34
1636450830000|2021-11-09 09:40:30|711705.7|709705.7|711681.5|709681.5|711707.6|709707.6|711670.8|709670.8|36
1636450840000|2021-11-09 09:40:40|711681.2|709681.2|711684.5|709684.5|711684.5|709684.5|711678.8|709678.8|26
1636450850000|2021-11-09 09:40:50|711690.6|709690.6|711148|710148|711690.6|710160.4|711143.7|709683.5|23
1636450860000|2021-11-09 09:41:00|711149.2|710149.2|711211|710211|711717|710212.1|711148.4|709716.7|29
1636450870000|2021-11-09 09:41:10|711215.2|710215.2|711726.1|709726.1|711765.7|710215.2|711212.5|709716.5|33
1636450880000|2021-11-09 09:41:20|711725.4|709725.4|711730.7|709730.7|711742.5|710230.1|711230.1|709707.1|37
1636450890000|2021-11-09 09:41:30|711735.2|709735.2|711749.8|709749.8|711754|710247.8|711245.7|709727.5|35
1636450900000|2021-11-09 09:41:40|711749.6|709749.6|711726.4|709726.4|711753.3|710250.8|711245|709725.6|29
1636450910000|2021-11-09 09:41:50|711730.7|709730.7|711697.7|709697.7|711731.6|710204|711204|709688.7|36
1636450920000|2021-11-09 09:42:00|711698.3|709698.3|711692.7|709692.7|711706.1|709706.1|711691.5|709691.5|28
1636450930000|2021-11-09 09:42:10|711694.3|709694.3|711676.7|709676.7|711700.4|710207.5|711167.6|709672.4|30
1636450940000|2021-11-09 09:42:20|711672.9|709672.9|711571.2|709571.2|711672.9|710163.7|711156|709571.2|32
1636450950000|2021-11-09 09:42:30|711573.3|709573.3|711574.1|709574.1|711578.3|709578.3|711571.7|709571.7|31
1636450960000|2021-11-09 09:42:40|711573.3|709573.3|711565.2|709565.2|711585.2|709585.2|711558.4|709558.4|26
1636450970000|2021-11-09 09:42:50|711566.3|709566.3|711563.7|709563.7|711566.4|709566.4|711560.4|709560.4|29
1636450980000|2021-11-09 09:43:00|711562.3|709562.3|711553.4|709553.4|711567.6|709567.6|711552.1|709552.1|27
1636450990000|2021-11-09 09:43:10|711554.6|709554.6|711545.3|709545.3|711554.6|709554.6|711533|709533|28
1636451000000|2021-11-09 09:43:20|711539.6|709539.6|711544.4|709544.4|711563.7|709563.7|711537.2|709537.2|33
1636451010000|2021-11-09 09:43:30|711549.8|709549.8|711422.4|709422.4|711557.4|710003.2|710950.9|709415.3|37
1636451020000|2021-11-09 09:43:40|711418.3|709418.3|710854.2|709854.2|711466.3|709895.9|710854.2|709356.6|28
1636451030000|2021-11-09 09:43:50|710856.5|709856.5|710853.8|709853.8|710862.3|709862.3|710849.7|709849.7|24
1636451040000|2021-11-09 09:44:00|710853.3|709853.3|711270.3|709270.3|711284.5|709853.3|710775.3|709269.7|29
1636451050000|2021-11-09 09:44:10|711270.4|709270.4|711288.7|709288.7|711295.8|709769.8|710769.8|709270|30
1636451060000|2021-11-09 09:44:20|711309.8|709309.8|711447.3|709447.3|711449.8|709865.5|710864.1|709309.8|38
1636451070000|2021-11-09 09:44:30|711449.7|709449.7|711500.3|709500.3|711521.7|709965.6|710963.4|709449.7|37
1636451080000|2021-11-09 09:44:40|711500.4|709500.4|711462|709462|711500.9|709500.9|711419.9|709419.9|38
1636451090000|2021-11-09 09:44:50|711463.8|709463.8|710825.5|709825.5|711487.1|709825.5|710825.5|709330.7|36
1636451100000|2021-11-09 09:45:00|711324.1|709324.1|711346.1|709346.1|711376.8|709836.7|710836.7|709324.1|34
1636451110000|2021-11-09 09:45:10|711345.8|709345.8|711326.3|709326.3|711347.8|709347.8|711279.9|709279.9|31
1636451120000|2021-11-09 09:45:20|711328.5|709328.5|711355.6|709355.6|711355.6|709355.6|711323.5|709323.5|35
1636451130000|2021-11-09 09:45:30|711354.9|709354.9|711367.8|709367.8|711376.8|709376.8|711354.9|709354.9|35
1636451140000|2021-11-09 09:45:40|711368|709368|711485.7|709485.7|711505|710016.7|710944.3|709368|32
1636451150000|2021-11-09 09:45:50|711463.3|709463.3|711352.9|709352.9|711463.3|709914.1|710914.1|709352.9|36
1636451160000|2021-11-09 09:46:00|711364.7|709364.7|711393|709393|711409.8|709409.8|711338.3|709338.3|36
1636451170000|2021-11-09 09:46:10|711392.6|709392.6|711403|709403|711420.3|709420.3|711386.6|709386.6|30
1636451180000|2021-11-09 09:46:20|711408.2|709408.2|711449.9|709449.9|711459.7|709958.1|710932.6|709407|34
1636451190000|2021-11-09 09:46:30|711451.3|709451.3|711471.1|709471.1|711471.1|709966|710951.7|709451.3|34
1636451200000|2021-11-09 09:46:40|711474.3|709474.3|710958|709958|711517.2|709970.5|710958|709473.5|30
1636451210000|2021-11-09 09:46:50|710955.6|709955.6|711460.1|709460.1|711471.2|709971.3|710945.2|709450.6|30
1636451220000|2021-11-09 09:47:00|711461|709461|711418|709418|711461|709461|711418|709418|32
1636451230000|2021-11-09 09:47:10|711418.4|709418.4|711359.2|709359.2|711419.4|709858.8|710845.6|709347.7|34
1636451240000|2021-11-09 09:47:20|711357.2|709357.2|710668.9|709668.9|711357.2|709705.5|710644.6|709157|37
1636451250000|2021-11-09 09:47:30|710672.3|709672.3|711172.3|709172.3|711172.3|709672.3|710668.8|709167.2|28
1636451260000|2021-11-09 09:47:40|711173.1|709173.1|711187|709187|711201.1|709201.1|711171.4|709171.4|28
1636451270000|2021-11-09 09:47:50|711193.8|709193.8|711218.2|709218.2|711218.2|709218.2|711193|709193|22
1636451280000|2021-11-09 09:48:00|711216.2|709216.2|711172|709172|711216.8|709216.8|711164.1|709164.1|32
1636451290000|2021-11-09 09:48:10|711171|709171|711161|709161|711171|709171|711156.7|709156.7|25
1636451300000|2021-11-09 09:48:20|711162.6|709162.6|710652.2|709652.2|711166.3|709652.7|710650|709159.7|23
1636451310000|2021-11-09 09:48:30|710651|709651|710649.4|709649.4|710651|709651|710647.8|709647.8|20
1636451320000|2021-11-09 09:48:40|710649|709649|711110.4|709110.4|711112.9|709649.6|710589.5|709096.7|29
1636451330000|2021-11-09 09:48:50|711106.3|709106.3|710590.2|709590.2|711111.3|709610.2|710588.5|709104|24
1636451340000|2021-11-09 09:49:00|710591.7|709591.7|711067|709067|711077|709593.3|710578.5|709052.7|31
1636451350000|2021-11-09 09:49:10|711067.7|709067.7|710584.4|709584.4|711068.7|709586.1|710534.5|709066.3|28
1636451360000|2021-11-09 09:49:20|710584.8|709584.8|710599.1|709599.1|710607.7|709607.7|710582.4|709582.4|23
1636451370000|2021-11-09 09:49:30|710597.4|709597.4|710629.9|709629.9|711115.5|709634.5|710597.4|709115.5|27
1636451380000|2021-11-09 09:49:40|710629.5|709629.5|710571.2|709571.2|710631.6|709631.6|710569.5|709569.5|32
1636451390000|2021-11-09 09:49:50|710569.9|709569.9|710596.8|709596.8|711100.5|709596.8|710569.9|709097.3|26
1636451400000|2021-11-09 09:50:00|710597.6|709597.6|711069.8|709069.8|711081|709597.6|710569.2|709064.3|25
1636451410000|2021-11-09 09:50:10|711069|709069|710551|709551|711072.4|709559.7|710541.4|709056.4|26
1636451420000|2021-11-09 09:50:20|710553|709553|710452.1|709452.1|711076.4|709577.2|710452.1|709070.8|31
1636451430000|2021-11-09 09:50:30|710914.5|708914.5|710309.9|709309.9|710915.1|709407.7|710300.2|708816.5|39
1636451440000|2021-11-09 09:50:40|710311.9|709311.9|710821.6|708821.6|710853.4|709360.4|710290.7|708766.1|39
1636451450000|2021-11-09 09:50:50|710319.6|709319.6|710615.2|708615.2|710814.7|709327.1|710218.5|708579.5|38
1636451460000|2021-11-09 09:51:00|710619.8|708619.8|710638.5|708638.5|710638.5|709131.7|710121.2|708522.1|38
1636451470000|2021-11-09 09:51:10|710661.3|708661.3|710623.7|708623.7|710721.6|709188.2|710188.2|708595.1|38
1636451480000|2021-11-09 09:51:20|710624.8|708624.8|710734.5|708734.5|710735.4|708735.4|710623.9|708623.9|33
1636451490000|2021-11-09 09:51:30|710741.9|708741.9|710813.5|708813.5|710822.1|709330.5|710330.5|708741.9|34
1636451500000|2021-11-09 09:51:40|710815.2|708815.2|710825.7|708825.7|710825.7|709347.2|710324.9|708811.8|28
1636451510000|2021-11-09 09:51:50|710323.5|709323.5|710325.8|709325.8|710329.3|709329.3|710321.7|709321.7|20
1636451520000|2021-11-09 09:52:00|710323.8|709323.8|710778|708778|710786.1|709324.5|710305.1|708773.4|30
1636451530000|2021-11-09 09:52:10|710778.2|708778.2|710770.7|708770.7|710782.6|708782.6|710769.3|708769.3|24
1636451540000|2021-11-09 09:52:20|710770.2|708770.2|710770.6|708770.6|710781.7|709257.3|710251.2|708757.3|33
1636451550000|2021-11-09 09:52:30|710772.4|708772.4|710747.5|708747.5|710786.1|708786.1|710745.6|708745.6|27
1636451560000|2021-11-09 09:52:40|710747.2|708747.2|710747.2|708747.2|710757|708757|710734.2|708734.2|30
1636451570000|2021-11-09 09:52:50|710747.5|708747.5|710789.4|708789.4|710792.8|708792.8|710743|708743|28
1636451580000|2021-11-09 09:53:00|710798|708798|710320.9|709320.9|710823.6|709331.3|710312.2|708798|29
1636451590000|2021-11-09 09:53:10|710319.4|709319.4|711068|709068|711086.4|709359.4|710314.3|708808.2|30
1636451600000|2021-11-09 09:53:20|711063.4|709063.4|711078.3|709078.3|711079.8|709079.8|711027.9|709027.9|27
1636451610000|2021-11-09 09:53:30|711083.7|709083.7|711127.8|709127.8|711127.8|709127.8|711070.3|709070.3|29
1636451620000|2021-11-09 09:53:40|711130.2|709130.2|711117.2|709117.2|711140.7|709618.8|710618.8|709104.1|30
1636451630000|2021-11-09 09:53:50|711118.1|709118.1|711102.8|709102.8|711124.9|709124.9|711102.8|709102.8|23
1636451640000|2021-11-09 09:54:00|711100.9|709100.9|711093.1|709093.1|711104|709104|711074.5|709074.5|31
1636451650000|2021-11-09 09:54:10|711094.9|709094.9|711099.5|709099.5|711099.7|709099.7|711091.1|709091.1|27
1636451660000|2021-11-09 09:54:20|711100.7|709100.7|711087.5|709087.5|711100.7|709100.7|711085.9|709085.9|31
1636451670000|2021-11-09 09:54:30|711082.5|709082.5|711179.3|709179.3|711208.1|709696.6|710696.6|709082.4|31
1636451680000|2021-11-09 09:54:40|710676.2|709676.2|711126|709126|711176.2|709676.2|710664.3|709126|32
1636451690000|2021-11-09 09:54:50|711125.7|709125.7|711113.5|709113.5|711135.7|709624.8|710622.7|709108.2|33
1636451700000|2021-11-09 09:55:00|711111.9|709111.9|711030.7|709030.7|711113.9|709582.1|710526.5|709028.4|36
1636451710000|2021-11-09 09:55:10|711027.5|709027.5|710513.7|709513.7|711033.2|709517.3|710512|709023.2|27
1636451720000|2021-11-09 09:55:20|710513.2|709513.2|710832.6|708832.6|710900.9|709513.6|710339.5|708824.4|34
1636451730000|2021-11-09 09:55:30|710834.3|708834.3|710234.1|709234.1|710834.3|709325.4|710234.1|708727.1|34
1636451740000|2021-11-09 09:55:40|710243.1|709243.1|710813.9|708813.9|710813.9|709243.1|710227.9|708734.3|38
1636451750000|2021-11-09 09:55:50|710322.7|709322.7|710279|709279|710751.1|709322.7|710246.7|708732.7|30
1636451760000|2021-11-09 09:56:00|710277.5|709277.5|710753.3|708753.3|710763.6|709277.5|710244.3|708752.1|28
1636451770000|2021-11-09 09:56:10|710755.3|708755.3|710274.7|709274.7|710769.7|709275.7|710273.1|708750.9|25
1636451780000|2021-11-09 09:56:20|710272.5|709272.5|710871.6|708871.6|710871.6|709366.1|710258.3|708755.7|29
1636451790000|2021-11-09 09:56:30|710861.1|708861.1|710877.7|708877.7|710906.6|709397.6|710397.6|708860.5|29
1636451800000|2021-11-09 09:56:40|710876.9|708876.9|710943|708943|710974.1|708974.1|710876.9|708876.9|28
1636451810000|2021-11-09 09:56:50|710937.5|708937.5|710948.1|708948.1|710949.4|708949.4|710935.2|708935.2|27
1636451820000|2021-11-09 09:57:00|710955|708955|710813.4|708813.4|710959.1|709404.9|710404.9|708809.6|34
1636451830000|2021-11-09 09:57:10|710815.7|708815.7|710758.2|708758.2|710827.4|708827.4|710758.2|708758.2|31
1636451840000|2021-11-09 09:57:20|710758|708758|710743|708743|710771.1|708771.1|710738|708738|32
1636451850000|2021-11-09 09:57:30|710745|708745|710763.5|708763.5|710770.5|708770.5|710739.1|708739.1|29
1636451860000|2021-11-09 09:57:40|710764|708764|710802.2|708802.2|710803.8|708803.8|710762|708762|35
1636451870000|2021-11-09 09:57:50|710800.3|708800.3|710850.8|708850.8|710856.2|708856.2|710797.5|708797.5|35
1636451880000|2021-11-09 09:58:00|710840.1|708840.1|710765.5|708765.5|710882|708882|710765.5|708765.5|36
1636451890000|2021-11-09 09:58:10|710770|708770|710678.2|708678.2|710777.7|709251|710210.1|708651.8|40
1636451900000|2021-11-09 09:58:20|710677|708677|710680.6|708680.6|710750.9|709235.3|710165.9|708671.5|33
1636451910000|2021-11-09 09:58:30|710196.2|709196.2|710774.3|708774.3|710774.3|709258.4|710196.2|708693.1|36
1636451920000|2021-11-09 09:58:40|710760.8|708760.8|710775.9|708775.9|710777.7|709275.5|710275.5|708754.1|34
1636451930000|2021-11-09 09:58:50|710778.9|708778.9|710796|708796|710796|709270.6|710270.6|708708.1|36
1636451940000|2021-11-09 09:59:00|710798.9|708798.9|710817.4|708817.4|710830.4|709310|710307.9|708774.4|36
1636451950000|2021-11-09 09:59:10|710820|708820|710831.6|708831.6|710837.8|708837.8|710817.7|708817.7|33
1636451960000|2021-11-09 09:59:20|710832|708832|710364.3|709364.3|710849.5|709369|710351.5|708830.2|35
1636451970000|2021-11-09 09:59:30|710853.6|708853.6|710912.7|708912.7|710918.7|709368.3|710368.3|708844.4|30
1636451980000|2021-11-09 09:59:40|710915.4|708915.4|710925.2|708925.2|710956.1|708956.1|710915.4|708915.4|31
1636451990000|2021-11-09 09:59:50|710918.1|708918.1|710917.8|708917.8|710932.1|708932.1|710914.2|708914.2|19
1636452000000|2021-11-09 10:00:00|710920.3|708920.3|710773|708773|710920.3|708920.3|710770.7|708770.7|34
1636452010000|2021-11-09 10:00:10|710781.4|708781.4|710749.3|708749.3|710790.4|708790.4|710749.3|708749.3|33
1636452020000|2021-11-09 10:00:20|710745.3|708745.3|710712.9|708712.9|710752|708752|710710.7|708710.7|32
1636452030000|2021-11-09 10:00:30|710699.9|708699.9|710797.6|708797.6|710797.6|708797.6|710695.1|708695.1|30
1636452040000|2021-11-09 10:00:40|710809.9|708809.9|710783|708783|710809.9|708809.9|710759.3|708759.3|36
1636452050000|2021-11-09 10:00:50|710782.5|708782.5|710801.6|708801.6|710807.3|708807.3|710772.5|708772.5|25
1636452060000|2021-11-09 10:01:00|710801.4|708801.4|710804.7|708804.7|710810.7|708810.7|710801.1|708801.1|27
1636452070000|2021-11-09 10:01:10|710798.3|708798.3|710843.6|708843.6|710862.1|709338.4|710338.4|708796.7|30
1636452080000|2021-11-09 10:01:20|710853.7|708853.7|710834.6|708834.6|710857.9|708857.9|710830.7|708830.7|34
1636452090000|2021-11-09 10:01:30|710834.4|708834.4|710765.5|708765.5|710847|708847|710765.5|708765.5|25
1636452100000|2021-11-09 10:01:40|710752.5|708752.5|710744|708744|710758.2|708758.2|710725.5|708725.5|33
1636452110000|2021-11-09 10:01:50|710741|708741|710739.6|708739.6|710741.3|708741.3|710703.5|708703.5|30
1636452120000|2021-11-09 10:02:00|710737.7|708737.7|710737.9|708737.9|710754.7|708754.7|710733.8|708733.8|26
1636452130000|2021-11-09 10:02:10|710742.9|708742.9|710703.9|708703.9|710771|708771|710689.8|708689.8|26
1636452140000|2021-11-09 10:02:20|710696.1|708696.1|710806.9|708806.9|710806.9|709248.6|710248.6|708668.5|29
1636452150000|2021-11-09 10:02:30|710805.2|708805.2|710808.7|708808.7|710815.7|708815.7|710794.8|708794.8|28
1636452160000|2021-11-09 10:02:40|710805.8|708805.8|710820.3|708820.3|710854.8|709355.1|710350.3|708805.8|37
1636452170000|2021-11-09 10:02:50|710829.1|708829.1|710803.8|708803.8|710834.1|708834.1|710803.8|708803.8|25
1636452180000|2021-11-09 10:03:00|710805|708805|710840.3|708840.3|710842|708842|710803.8|708803.8|29
1636452190000|2021-11-09 10:03:10|710835.9|708835.9|710832.9|708832.9|710840.4|708840.4|710828.1|708828.1|25
1636452200000|2021-11-09 10:03:20|710833|708833|710790.1|708790.1|710833.3|708833.3|710788.2|708788.2|28
1636452210000|2021-11-09 10:03:30|710790.9|708790.9|710778.9|708778.9|710802.4|708802.4|710778.9|708778.9|25
1636452220000|2021-11-09 10:03:40|710785.3|708785.3|710774.6|708774.6|710785.3|708785.3|710774.4|708774.4|21
1636452230000|2021-11-09 10:03:50|710774.2|708774.2|710284.1|709284.1|710775.7|709290.2|710282.3|708772.6|26
1636452240000|2021-11-09 10:04:00|710282.6|709282.6|710276.7|709276.7|710287.8|709287.8|710274.1|709274.1|23
1636452250000|2021-11-09 10:04:10|710276.8|709276.8|710279.7|709279.7|710283.3|709283.3|710263.2|709263.2|29
1636452260000|2021-11-09 10:04:20|710277.8|709277.8|710270.7|709270.7|710776.3|709279.5|710270.7|708771.9|23
1636452270000|2021-11-09 10:04:30|710270.5|709270.5|710268.3|709268.3|710274.7|709274.7|710268.3|709268.3|21
1636452280000|2021-11-09 10:04:40|710267.8|709267.8|710772.2|708772.2|710772.5|709271|710265.2|708772.2|21
1636452290000|2021-11-09 10:04:50|710774.1|708774.1|710719.6|708719.6|710774.1|709268.3|710261.2|708716.1|35
1636452300000|2021-11-09 10:05:00|710726.2|708726.2|710724.3|708724.3|710731.6|708731.6|710722.3|708722.3|25
1636452310000|2021-11-09 10:05:10|710724.6|708724.6|710636.4|708636.4|710724.6|708724.6|710629.3|708629.3|24
1636452320000|2021-11-09 10:05:20|710635.5|708635.5|710747.3|708747.3|710754.4|709266.6|710145.5|708635.5|33
1636452330000|2021-11-09 10:05:30|710747.8|708747.8|710738.3|708738.3|710751.9|708751.9|710737.1|708737.1|31
1636452340000|2021-11-09 10:05:40|710742.3|708742.3|710750.6|708750.6|710754.1|708754.1|710731.3|708731.3|31
1636452350000|2021-11-09 10:05:50|710749.2|708749.2|710745.4|708745.4|710756|708756|710743.6|708743.6|30
1636452360000|2021-11-09 10:06:00|710754.6|708754.6|710769.5|708769.5|710773.1|709263.6|710259.6|708747.1|30
1636452370000|2021-11-09 10:06:10|710773.5|708773.5|710753.3|708753.3|710778.4|709272.2|710271.7|708747.6|36
1636452380000|2021-11-09 10:06:20|710750.3|708750.3|710241.8|709241.8|710750.3|709243.4|710239.2|708732.4|19
1636452390000|2021-11-09 10:06:30|710241.1|709241.1|710755.3|708755.3|710755.8|709244.1|710238.2|708734.2|18
1636452400000|2021-11-09 10:06:40|710755|708755|710752.8|708752.8|710756.8|708756.8|710750|708750|24
1636452410000|2021-11-09 10:06:50|710752.5|708752.5|710763.6|708763.6|710772.8|708772.8|710752.5|708752.5|26
1636452420000|2021-11-09 10:07:00|710766.9|708766.9|710269.9|709269.9|710766.9|709270.1|710264.7|708762.8|25
1636452430000|2021-11-09 10:07:10|710270.2|709270.2|710238.9|709238.9|710775|709275|710238.9|708725.5|24
1636452440000|2021-11-09 10:07:20|710730.1|708730.1|710235.8|709235.8|710736.8|709247.4|710231.9|708730.1|23
1636452450000|2021-11-09 10:07:30|710231.7|709231.7|710763.7|708763.7|710775.3|709277.4|710231|708760.6|19
1636452460000|2021-11-09 10:07:40|710271.8|709271.8|710763.7|708763.7|710784.3|709290.3|710271.8|708756.7|31
1636452470000|2021-11-09 10:07:50|710761|708761|710777.9|708777.9|710778.9|708778.9|710759.9|708759.9|24
1636452480000|2021-11-09 10:08:00|710774.4|708774.4|710784.5|708784.5|710785.6|708785.6|710769.8|708769.8|26
1636452490000|2021-11-09 10:08:10|710785.4|708785.4|710767.7|708767.7|710793.7|709282.8|710279.8|708753.3|28
1636452500000|2021-11-09 10:08:20|710778.7|708778.7|710792.8|708792.8|710793.3|709281.3|710281.3|708768.4|35
1636452510000|2021-11-09 10:08:30|710795|708795|710778.7|708778.7|710795|708795|710761|708761|29
1636452520000|2021-11-09 10:08:40|710777.8|708777.8|710781.2|708781.2|710794.1|708794.1|710773|708773|33
1636452530000|2021-11-09 10:08:50|710783.1|708783.1|710782|708782|710786.2|708786.2|710777.4|708777.4|24
1636452540000|2021-11-09 10:09:00|710777.8|708777.8|710674.8|708674.8|710777.8|709188.4|710188.4|708663.1|34
1636452550000|2021-11-09 10:09:10|710678|708678|710701.5|708701.5|710728.7|709216.8|710196|708646.5|36
1636452560000|2021-11-09 10:09:20|710192.4|709192.4|710706.5|708706.5|710726.5|709196.4|710190|708702.2|30
1636452570000|2021-11-09 10:09:30|710706|708706|710185.5|709185.5|710725.9|709185.9|710185.5|708695.5|27
1636452580000|2021-11-09 10:09:40|710185.6|709185.6|710742.1|708742.1|710742.1|709247.5|710179.2|708685.5|31
1636452590000|2021-11-09 10:09:50|710728.6|708728.6|710264.1|709264.1|710779.5|709264.1|710171.8|708671.1|37
1636452600000|2021-11-09 10:10:00|710776.2|708776.2|710775.4|708775.4|710783.8|709278.2|710277.7|708763.4|32
1636452610000|2021-11-09 10:10:10|710769.4|708769.4|710780.1|708780.1|710800|709285.6|710284.2|708761.7|31
1636452620000|2021-11-09 10:10:20|710779.2|708779.2|710257.4|709257.4|710798.6|709267.5|710252.4|708756.2|31
1636452630000|2021-11-09 10:10:30|710256.7|709256.7|710264.8|709264.8|710778.3|709271.4|710255.7|708758.9|24
1636452640000|2021-11-09 10:10:40|710264.9|709264.9|710263.8|709263.8|710790.8|709296|710263.5|708762.1|31
1636452650000|2021-11-09 10:10:50|710264.3|709264.3|710281.4|709281.4|710281.4|709281.4|710263.5|709263.5|30
1636452660000|2021-11-09 10:11:00|710279.8|709279.8|710311.5|709311.5|710813.4|709315|710279.5|708789.1|25
1636452670000|2021-11-09 10:11:10|710300.9|709300.9|710307.4|709307.4|710315.7|709315.7|710300.9|709300.9|19
1636452680000|2021-11-09 10:11:20|710310.2|709310.2|710273.5|709273.5|710771.4|709310.2|710232.5|708760.2|29
1636452690000|2021-11-09 10:11:30|710276.4|709276.4|710289.3|709289.3|710772|709298.2|710270.7|708770.8|25
1636452700000|2021-11-09 10:11:40|710288.7|709288.7|710286.9|709286.9|710288.9|709288.9|710278.5|709278.5|18
1636452710000|2021-11-09 10:11:50|710290.7|709290.7|710307.2|709307.2|710831.8|709309.6|710289.7|708831.8|25
1636452720000|2021-11-09 10:12:00|710318.6|709318.6|710806.8|708806.8|710838.1|709324.7|710280.8|708784.8|35
1636452730000|2021-11-09 10:12:10|710306.9|709306.9|710277|709277|710792|709307.1|710277|708764.8|26
1636452740000|2021-11-09 10:12:20|710259.1|709259.1|710294.6|709294.6|710767.5|709319.8|710258.7|708755.5|24
1636452750000|2021-11-09 10:12:30|710765.3|708765.3|710329.8|709329.8|710808.5|709343.3|710258.9|708765.3|35
1636452760000|2021-11-09 10:12:40|710326.3|709326.3|710809.1|708809.1|710816.6|709335.7|710271.3|708769.4|30
1636452770000|2021-11-09 10:12:50|710813.6|708813.6|710235|709235|710813.6|709283.5|710229.3|708751.7|34
1636452780000|2021-11-09 10:13:00|710229.9|709229.9|710749.2|708749.2|710757.9|709239.2|710229.9|708741.6|26
1636452790000|2021-11-09 10:13:10|710271.3|709271.3|710238|709238|710779.8|709271.3|710234.6|708738.4|28
1636452800000|2021-11-09 10:13:20|710241|709241|710243|709243|710724.5|709243|710225.9|708724.5|23
1636452810000|2021-11-09 10:13:30|710241|709241|710276.4|709276.4|710788.7|709279|710239.7|708760.2|26
1636452820000|2021-11-09 10:13:40|710279.7|709279.7|710767.3|708767.3|710781.9|709282.8|710249.2|708755.4|31
1636452830000|2021-11-09 10:13:50|710772.7|708772.7|710320.4|709320.4|710772.7|709320.4|710297.4|708752.4|24
1636452840000|2021-11-09 10:14:00|710327|709327|710329|709329|710330.6|709330.6|710309.6|709309.6|24
1636452850000|2021-11-09 10:14:10|710326.2|709326.2|710331.7|709331.7|710822.7|709334.3|710317.2|708808.5|24
1636452860000|2021-11-09 10:14:20|710326.2|709326.2|710327.3|709327.3|710333.4|709333.4|710315.5|709315.5|21
1636452870000|2021-11-09 10:14:30|710326.8|709326.8|710324.2|709324.2|710329.2|709329.2|710319.5|709319.5|16
1636452880000|2021-11-09 10:14:40|710326.6|709326.6|710351.9|709351.9|710356|709356|710323.9|709323.9|26
1636452890000|2021-11-09 10:14:50|710342.3|709342.3|710339.8|709339.8|710347.9|709347.9|710336|709336|26
1636452900000|2021-11-09 10:15:00|710341.3|709341.3|710334.6|709334.6|710341.8|709341.8|710330.1|709330.1|25
1636452910000|2021-11-09 10:15:10|710333.4|709333.4|710345|709345|710355.5|709355.5|710332.9|709332.9|27
1636452920000|2021-11-09 10:15:20|710346.9|709346.9|710345.1|709345.1|710351.7|709351.7|710335.8|709335.8|27
1636452930000|2021-11-09 10:15:30|710348.5|709348.5|710849.2|708849.2|710850.2|709348.8|710341.9|708837.5|27
1636452940000|2021-11-09 10:15:40|710848.1|708848.1|710356.8|709356.8|710848.6|709356.8|710338.4|708837.1|19
1636452950000|2021-11-09 10:15:50|710355.5|709355.5|710349.2|709349.2|710849.1|709355.5|710342.7|708839.8|23
1636452960000|2021-11-09 10:16:00|710347|709347|710351.6|709351.6|710355.4|709355.4|710340.8|709340.8|25
1636452970000|2021-11-09 10:16:10|710345.7|709345.7|710423|709423|710872.4|709432.9|710345.7|708842.8|29
1636452980000|2021-11-09 10:16:20|710422.2|709422.2|710419.6|709419.6|710437.3|709437.3|710407.6|709407.6|34
1636452990000|2021-11-09 10:16:30|710424.6|709424.6|710455.4|709455.4|710937.8|709463.4|710424.6|708936.7|34
1636453000000|2021-11-09 10:16:40|710454|709454|710475.7|709475.7|710482.4|709482.4|710445.3|709445.3|31
1636453010000|2021-11-09 10:16:50|710480.1|709480.1|710501.9|709501.9|710973.6|709510.6|710452.7|708973.6|28
1636453020000|2021-11-09 10:17:00|710509.7|709509.7|710483|709483|710979.3|709509.7|710472.8|708973.1|28
1636453030000|2021-11-09 10:17:10|710485.2|709485.2|710559.3|709559.3|710588.5|709588.5|710472.6|709472.6|35
1636453040000|2021-11-09 10:17:20|710560.2|709560.2|710536.4|709536.4|710569.9|709569.9|710524.9|709524.9|25
1636453050000|2021-11-09 10:17:30|710532|709532|710527|709527|710536.3|709536.3|710519.3|709519.3|27
1636453060000|2021-11-09 10:17:40|710525.8|709525.8|710488.8|709488.8|710528.4|709528.4|710450.6|709450.6|28
1636453070000|2021-11-09 10:17:50|710484.7|709484.7|710508.1|709508.1|711025.8|709526.6|710483.2|709025.8|34
1636453080000|2021-11-09 10:18:00|710511.1|709511.1|710488.7|709488.7|710511.1|709511.1|710473.1|709473.1|28
1636453090000|2021-11-09 10:18:10|710489.7|709489.7|710479.9|709479.9|710493.2|709493.2|710477.8|709477.8|28
1636453100000|2021-11-09 10:18:20|710479.4|709479.4|710510.3|709510.3|710514|709514|710475.7|709475.7|24
1636453110000|2021-11-09 10:18:30|710502.8|709502.8|710540.4|709540.4|710546.5|709546.5|710464.2|709464.2|31
1636453120000|2021-11-09 10:18:40|710540.6|709540.6|710547.1|709547.1|710569|709569|710536.2|709536.2|33
1636453130000|2021-11-09 10:18:50|710545.8|709545.8|710683.4|709683.4|711215.7|709721.6|710545.8|709211.3|35
1636453140000|2021-11-09 10:19:00|710676.6|709676.6|710822.6|709822.6|711319.6|709827.8|710676.6|709190.4|32
1636453150000|2021-11-09 10:19:10|710825.5|709825.5|710801.8|709801.8|711309.6|709832.8|710794|709309.6|33
1636453160000|2021-11-09 10:19:20|710804.5|709804.5|710874.5|709874.5|710896.1|709896.1|710796|709796|28
1636453170000|2021-11-09 10:19:30|710875.6|709875.6|710877.3|709877.3|710878.5|709878.5|710870.5|709870.5|28
1636453180000|2021-11-09 10:19:40|710881.8|709881.8|710871.3|709871.3|710881.9|709881.9|710868|709868|26
1636453190000|2021-11-09 10:19:50|710872.2|709872.2|711307|709307|711382.3|709877.7|710795.1|709266.1|34
1636453200000|2021-11-09 10:20:00|711309.1|709309.1|710780|709780|711309.1|709835.8|710780|709309.1|37
1636453210000|2021-11-09 10:20:10|710775.3|709775.3|710772.4|709772.4|711253.7|709785.8|710744|709253|33
1636453220000|2021-11-09 10:20:20|710776.6|709776.6|710669.1|709669.1|710786.4|709786.4|710666.9|709666.9|27
1636453230000|2021-11-09 10:20:30|710668|709668|711085.4|709085.4|711133.8|709668|710617.3|709079.5|35
1636453240000|2021-11-09 10:20:40|711084.1|709084.1|711198|709198|711234.1|709713.7|710577.8|709067.8|35
1636453250000|2021-11-09 10:20:50|711193.9|709193.9|710677.7|709677.7|711194.9|709679.6|710674.4|709177|34
1636453260000|2021-11-09 10:21:00|710677.3|709677.3|710669.1|709669.1|710678.8|709678.8|710669.1|709669.1|26
1636453270000|2021-11-09 10:21:10|710665.7|709665.7|711189.4|709189.4|711189.4|709675.6|710663.1|709187.6|17
1636453280000|2021-11-09 10:21:20|711188.9|709188.9|710692.6|709692.6|711188.9|709709.9|710669.8|709166.7|26
1636453290000|2021-11-09 10:21:30|710693.8|709693.8|711165.7|709165.7|711171.7|709696|710667.8|709160.4|32
1636453300000|2021-11-09 10:21:40|711166|709166|710533.8|709533.8|711166|709667.4|710509.7|709034.4|28
1636453310000|2021-11-09 10:21:50|710534.1|709534.1|710534.3|709534.3|711038.6|709542.5|710524.2|709019.6|33
1636453320000|2021-11-09 10:22:00|710534.6|709534.6|710511.7|709511.7|711016|709534.6|710496|708992.8|30
1636453330000|2021-11-09 10:22:10|711010|709010|711013.9|709013.9|711019.1|709522.7|710496.3|708992.2|35
1636453340000|2021-11-09 10:22:20|711014.5|709014.5|711210.3|709210.3|711253.1|709697.3|710484.8|709012.4|32
1636453350000|2021-11-09 10:22:30|711201.6|709201.6|711113.1|709113.1|711203.1|709704.2|710641.8|709087|33
1636453360000|2021-11-09 10:22:40|711121.3|709121.3|710681.1|709681.1|711186.1|709684.6|710677.9|709112.4|27
1636453370000|2021-11-09 10:22:50|710681|709681|710554.5|709554.5|711075.8|709681|710554.5|709071.3|31
1636453380000|2021-11-09 10:23:00|710554.7|709554.7|711013.1|709013.1|711013.1|709556.5|710515.7|708998.2|24
1636453390000|2021-11-09 10:23:10|710998.3|708998.3|711012.6|709012.6|711016.3|709518.6|710518.5|708996.1|36
1636453400000|2021-11-09 10:23:20|711012.7|709012.7|711021.1|709021.1|711022.1|709022.1|710994.4|708994.4|33
1636453410000|2021-11-09 10:23:30|711021.4|709021.4|710561.9|709561.9|711037.4|709562.3|710537.7|709021.4|28
1636453420000|2021-11-09 10:23:40|710560.6|709560.6|711132|709132|711133.9|709636|710555.3|709112.3|24
1636453430000|2021-11-09 10:23:50|711133.2|709133.2|710631.1|709631.1|711133.2|709641.4|710616.9|709133.2|32
1636453440000|2021-11-09 10:24:00|710637.2|709637.2|711127.8|709127.8|711127.8|709638.9|710617.8|709122|35
1636453450000|2021-11-09 10:24:10|711129.4|709129.4|711146.3|709146.3|711146.3|709653|710611.5|709095|26
1636453460000|2021-11-09 10:24:20|711145.7|709145.7|711151.4|709151.4|711159.4|709159.4|711141.9|709141.9|25
1636453470000|2021-11-09 10:24:30|711149.8|709149.8|711095.8|709095.8|711149.8|709602.6|710586.7|709075.6|34
1636453480000|2021-11-09 10:24:40|711097.7|709097.7|711058|709058|711097.7|709097.7|711044.9|709044.9|35
1636453490000|2021-11-09 10:24:50|711063.1|709063.1|711062.5|709062.5|711084.4|709574.2|710567.7|709048.3|28
1636453500000|2021-11-09 10:25:00|711065.6|709065.6|711058.4|709058.4|711071.1|709071.1|711058|709058|32
1636453510000|2021-11-09 10:25:10|711038.6|709038.6|711009.2|709009.2|711075.8|709580.8|710502.6|708996.8|33
1636453520000|2021-11-09 10:25:20|711009.3|709009.3|710383.4|709383.4|711009.3|709497.9|710383.4|708893.2|37
1636453530000|2021-11-09 10:25:30|710372.1|709372.1|710868.4|708868.4|710871.9|709373.2|710325.9|708841|35
1636453540000|2021-11-09 10:25:40|710870.1|708870.1|710877.3|708877.3|710878.5|708878.5|710870.1|708870.1|16
1636453550000|2021-11-09 10:25:50|710874.9|708874.9|710386.8|709386.8|710893.6|709386.8|710376.9|708871.2|26
1636453560000|2021-11-09 10:26:00|710386.7|709386.7|710394.7|709394.7|710394.7|709394.7|710380.8|709380.8|21
1636453570000|2021-11-09 10:26:10|710393.5|709393.5|710897.4|708897.4|710899.6|709395.2|710393.5|708895.1|17
1636453580000|2021-11-09 10:26:20|710896.7|708896.7|710934.6|708934.6|710934.6|709382.1|710366.8|708881.6|25
1636453590000|2021-11-09 10:26:30|710935.7|708935.7|710960.1|708960.1|710964.1|708964.1|710935.7|708935.7|27
1636453600000|2021-11-09 10:26:40|710959.6|708959.6|710464.5|709464.5|710978.4|709472.7|710464.5|708959.6|27
1636453610000|2021-11-09 10:26:50|710465|709465|710877.8|708877.8|710932.8|709468.5|710378.2|708874.1|28
1636453620000|2021-11-09 10:27:00|710861.5|708861.5|710876.9|708876.9|710899.2|708899.2|710861.5|708861.5|28
1636453630000|2021-11-09 10:27:10|710878.2|708878.2|710950|708950|710967|709445.3|710425.5|708875.7|32
1636453640000|2021-11-09 10:27:20|710953|708953|710967.1|708967.1|710972.7|709463.9|710456.2|708950.9|31
1636453650000|2021-11-09 10:27:30|710924.3|708924.3|710938|708938|710949.2|709442|710442|708911|36
1636453660000|2021-11-09 10:27:40|710937.7|708937.7|711020.1|709020.1|711029.1|709515|710499|708937.7|34
1636453670000|2021-11-09 10:27:50|711024.7|709024.7|711075.9|709075.9|711094.3|709578|710557.9|709019.1|29
1636453680000|2021-11-09 10:28:00|711076.7|709076.7|710580.5|709580.5|711076.7|709583.2|710573.3|709076.7|33
1636453690000|2021-11-09 10:28:10|710577.1|709577.1|710545.7|709545.7|711063.9|709588.4|710536.7|709027.5|32
1636453700000|2021-11-09 10:28:20|710548.9|709548.9|711029.8|709029.8|711074.9|709575.4|710546.3|709029.8|35
1636453710000|2021-11-09 10:28:30|711028.3|709028.3|711037|709037|711078.8|709553.6|710550.7|709028.3|35
1636453720000|2021-11-09 10:28:40|711046.4|709046.4|711063.4|709063.4|711064.8|709568.6|710480.6|708961.2|34
1636453730000|2021-11-09 10:28:50|711052.8|709052.8|711067.8|709067.8|711140|709639.8|710540|709052.8|33
1636453740000|2021-11-09 10:29:00|711077|709077|711135.9|709135.9|711149.9|709656.7|710634.9|709068.3|34
1636453750000|2021-11-09 10:29:10|711141.3|709141.3|711129.2|709129.2|711150.2|709656.4|710574.2|709088|37
1636453760000|2021-11-09 10:29:20|711130.4|709130.4|710487.2|709487.2|711133.6|709655.8|710474.1|709001.7|38
1636453770000|2021-11-09 10:29:30|710994.7|708994.7|711027.9|709027.9|711041.7|709533.6|710483.3|708994.7|32
1636453780000|2021-11-09 10:29:40|711026.1|709026.1|711029.8|709029.8|711035.2|709534.9|710529.8|709024|31
1636453790000|2021-11-09 10:29:50|711029.9|709029.9|710948.2|708948.2|711031.8|709496.4|710496.4|708942.5|29
1636453800000|2021-11-09 10:30:00|710950.8|708950.8|710942.7|708942.7|710964|709453.4|710435.7|708924.9|35
1636453810000|2021-11-09 10:30:10|710943.6|708943.6|710920.8|708920.8|710953.1|709451.1|710426.4|708916.4|35
1636453820000|2021-11-09 10:30:20|710929.5|708929.5|710432.7|709432.7|710937.5|709434.9|710418.2|708919.4|35
1636453830000|2021-11-09 10:30:30|710422.9|709422.9|710420.5|709420.5|710939.8|709431.1|710420.1|708914.4|34
1636453840000|2021-11-09 10:30:40|710420.6|709420.6|710917.1|708917.1|710917.1|709420.6|710392.8|708894.5|28
1636453850000|2021-11-09 10:30:50|710421.9|709421.9|710903.6|708903.6|710921|709423|710413.3|708903.6|33
1636453860000|2021-11-09 10:31:00|710909.7|708909.7|710889.4|708889.4|710909.7|708909.7|710874|708874|27
1636453870000|2021-11-09 10:31:10|710889.3|708889.3|710875.9|708875.9|710908.5|709416.3|710371.7|708861.3|38
1636453880000|2021-11-09 10:31:20|710889|708889|710876.6|708876.6|710897|709393|710387.4|708862.6|34
1636453890000|2021-11-09 10:31:30|710876.8|708876.8|710897.6|708897.6|710904.5|708904.5|710869.3|708869.3|29
1636453900000|2021-11-09 10:31:40|710894|708894|710886.1|708886.1|710895.4|708895.4|710884|708884|19
1636453910000|2021-11-09 10:31:50|710884.7|708884.7|710998.9|708998.9|711006.4|709411.6|710411.6|708862.9|33
1636453920000|2021-11-09 10:32:00|710995.6|708995.6|710978.7|708978.7|711005.7|709005.7|710967.2|708967.2|32
1636453930000|2021-11-09 10:32:10|710980|708980|710986.4|708986.4|710987.4|708987.4|710979.9|708979.9|26
1636453940000|2021-11-09 10:32:20|710985.8|708985.8|710477.6|709477.6|710987.2|709482.1|710475.6|708980.6|21
1636453950000|2021-11-09 10:32:30|710479.5|709479.5|710481.8|709481.8|710484.1|709484.1|710477.4|709477.4|19
1636453960000|2021-11-09 10:32:40|710484.5|709484.5|710482.7|709482.7|710490.4|709490.4|710480.8|709480.8|19
1636453970000|2021-11-09 10:32:50|710486.8|709486.8|711022.9|709022.9|711022.9|709487.8|710483.2|708996.4|24
1636453980000|2021-11-09 10:33:00|710520.1|709520.1|710552.6|709552.6|711049.5|709552.6|710516.5|709016.6|33
1636453990000|2021-11-09 10:33:10|711051.5|709051.5|710490.8|709490.8|711052.2|709496.1|710487.8|708989|37
1636454000000|2021-11-09 10:33:20|710991|708991|711040.9|709040.9|711048.5|709504.1|710492.6|708991|35
1636454010000|2021-11-09 10:33:30|711045.3|709045.3|710501|709501|711073.4|709519.9|710487.7|708982.5|35
1636454020000|2021-11-09 10:33:40|710501.6|709501.6|710475.5|709475.5|710985.3|709501.6|710470.5|708978|24
1636454030000|2021-11-09 10:33:50|710477.2|709477.2|710258.8|709258.8|710839.4|709477.2|710258.3|708839.4|35
1636454040000|2021-11-09 10:34:00|710258.1|709258.1|710795.5|708795.5|710817.9|709265.3|710258.1|708777.3|36
1636454050000|2021-11-09 10:34:10|710799.9|708799.9|710784.2|708784.2|710824.9|709301.2|710295.3|708780.6|28
1636454060000|2021-11-09 10:34:20|710776.3|708776.3|710285.7|709285.7|710778|709286.8|710275.7|708773.5|21
1636454070000|2021-11-09 10:34:30|710287.6|709287.6|710824.8|708824.8|710826|709287.6|710270.7|708819.8|31
1636454080000|2021-11-09 10:34:40|710825.7|708825.7|710823|708823|710830.8|708830.8|710781.3|708781.3|31
1636454090000|2021-11-09 10:34:50|710828.5|708828.5|710865.6|708865.6|710865.7|708865.7|710827.7|708827.7|33
1636454100000|2021-11-09 10:35:00|710865.1|708865.1|710872.4|708872.4|710873.9|708873.9|710864|708864|23
1636454110000|2021-11-09 10:35:10|710871.5|708871.5|710880.5|708880.5|710880.5|708880.5|710852.5|708852.5|26
1636454120000|2021-11-09 10:35:20|710883.7|708883.7|710920.8|708920.8|710930.1|708930.1|710882.5|708882.5|27
1636454130000|2021-11-09 10:35:30|710922.1|708922.1|710925.7|708925.7|710928.1|708928.1|710922.1|708922.1|23
1636454140000|2021-11-09 10:35:40|710927.4|708927.4|710385|709385|710929.9|709385|710385|708878.9|23
1636454150000|2021-11-09 10:35:50|710384.9|709384.9|710903.6|708903.6|710908.2|709405.1|710380|708871.3|28
1636454160000|2021-11-09 10:36:00|710900.4|708900.4|710422.5|709422.5|710907.4|709426.1|710399|708899.7|21
1636454170000|2021-11-09 10:36:10|710917.7|708917.7|710404.2|709404.2|710926.2|709429.8|710404.2|708904.2|15
1636454180000|2021-11-09 10:36:20|710906.7|708906.7|710393.8|709393.8|710920.4|709426.3|710386.7|708895.6|34
1636454190000|2021-11-09 10:36:30|710389.5|709389.5|710425.9|709425.9|710890|709428|710373.3|708872.3|34
1636454200000|2021-11-09 10:36:40|710426.5|709426.5|710423.3|709423.3|710428.1|709428.1|710417.8|709417.8|29
1636454210000|2021-11-09 10:36:50|710423.1|709423.1|710423|709423|710424.5|709424.5|710419.4|709419.4|21
1636454220000|2021-11-09 10:37:00|710422.6|709422.6|710421.6|709421.6|710425.4|709425.4|710418.6|709418.6|24
1636454230000|2021-11-09 10:37:10|710412.5|709412.5|710373.6|709373.6|710874|709414|710373.3|708868.5|32
1636454240000|2021-11-09 10:37:20|710373.3|709373.3|710933.7|708933.7|710933.9|709429.8|710370.6|708875.1|27
1636454250000|2021-11-09 10:37:30|710931.2|708931.2|710419.2|709419.2|710931.7|709425.3|710413.7|708914.7|16
1636454260000|2021-11-09 10:37:40|710419|709419|710913.4|708913.4|710931|709419|710418.9|708910.1|26
1636454270000|2021-11-09 10:37:50|710918.1|708918.1|710876|708876|710918.1|709389|710379.6|708859|34
1636454280000|2021-11-09 10:38:00|710883.6|708883.6|710322.7|709322.7|710890|709374.9|710322.1|708842.5|33
1636454290000|2021-11-09 10:38:10|710321|709321|710820.5|708820.5|710833.2|709332.3|710315.2|708811.5|37
1636454300000|2021-11-09 10:38:20|710822.3|708822.3|710816.4|708816.4|710844.9|709338.9|710331.3|708813.6|30
1636454310000|2021-11-09 10:38:30|710817.8|708817.8|710813.7|708813.7|710832.6|709325.1|710321|708813|30
1636454320000|2021-11-09 10:38:40|710818.6|708818.6|710326.7|709326.7|710824.3|709346.8|710326.7|708805.8|18
1636454330000|2021-11-09 10:38:50|710324.8|709324.8|710832.3|708832.3|710835|709326.8|710324.8|708821.1|33
1636454340000|2021-11-09 10:39:00|710828.2|708828.2|710364.9|709364.9|710871.1|709367.1|710322.4|708828.2|33
1636454350000|2021-11-09 10:39:10|710365.9|709365.9|710919.5|708919.5|710919.5|709414.6|710361.7|708866|33
1636454360000|2021-11-09 10:39:20|710914.5|708914.5|710421.2|709421.2|710914.5|709424.4|710418|708884.3|28
1636454370000|2021-11-09 10:39:30|710892.3|708892.3|710837.9|708837.9|710899.8|708899.8|710832.3|708832.3|36
1636454380000|2021-11-09 10:39:40|710835.7|708835.7|710322.3|709322.3|710838.5|709330.6|710311.7|708807.2|33
1636454390000|2021-11-09 10:39:50|710320.2|709320.2|710360|709360|710858.7|709369|710314.8|708832.7|32
1636454400000|2021-11-09 10:40:00|710359.2|709359.2|710862.8|708862.8|710868.8|709367.2|710340|708848.3|29
1636454410000|2021-11-09 10:40:10|710869|708869|710867.7|708867.7|710889.4|709403.3|710364.2|708862.8|28
1636454420000|2021-11-09 10:40:20|710870.2|708870.2|710875.1|708875.1|710883.6|709383.1|710373.7|708864|34
1636454430000|2021-11-09 10:40:30|710874.9|708874.9|710875.1|708875.1|710892|709398|710314.9|708863.3|27
1636454440000|2021-11-09 10:40:40|710874.2|708874.2|710334.5|709334.5|710875.4|709353.9|710326.3|708823.8|32
1636454450000|2021-11-09 10:40:50|710338.7|709338.7|710362.3|709362.3|710840.7|709362.3|710288.6|708796.9|31
1636454460000|2021-11-09 10:41:00|710362|709362|710397.9|709397.9|710893.6|709405.1|710359.5|708861.3|31
1636454470000|2021-11-09 10:41:10|710417.2|709417.2|710419.6|709419.6|710939.2|709442.9|710396.4|708887.8|31
1636454480000|2021-11-09 10:41:20|710420.8|709420.8|710908.7|708908.7|710919.8|709423.9|710408.7|708903.3|33
1636454490000|2021-11-09 10:41:30|710907.4|708907.4|710905.8|708905.8|710907.5|708907.5|710904.9|708904.9|24
1636454500000|2021-11-09 10:41:40|710417.6|709417.6|710421.2|709421.2|710424.7|709424.7|710411.3|709411.3|23
1636454510000|2021-11-09 10:41:50|710412.3|709412.3|710416.3|709416.3|710922.3|709443.2|710412.3|708921|22
1636454520000|2021-11-09 10:42:00|710416.7|709416.7|710425.8|709425.8|710433.7|709433.7|710415.2|709415.2|25
1636454530000|2021-11-09 10:42:10|710420.5|709420.5|710446.4|709446.4|710940.4|709450.8|710420.5|708940.4|25
1636454540000|2021-11-09 10:42:20|710444.2|709444.2|710445.2|709445.2|710447|709447|710435.5|709435.5|22
1636454550000|2021-11-09 10:42:30|710445.4|709445.4|710452.2|709452.2|710454.5|709454.5|710442.6|709442.6|22
1636454560000|2021-11-09 10:42:40|710447.5|709447.5|710443.3|709443.3|710447.5|709447.5|710440.2|709440.2|18
1636454570000|2021-11-09 10:42:50|710443.6|709443.6|710454.4|709454.4|710457|709457|710443.6|709443.6|19
1636454580000|2021-11-09 10:43:00|710454.1|709454.1|710442.5|709442.5|710457.4|709457.4|710441.6|709441.6|31
1636454590000|2021-11-09 10:43:10|710442|709442|710949.4|708949.4|710955.2|709442|710441.8|708930.9|32
1636454600000|2021-11-09 10:43:20|710951.3|708951.3|710957.6|708957.6|710958.5|708958.5|710947.5|708947.5|23
1636454610000|2021-11-09 10:43:30|710955.6|708955.6|710949.3|708949.3|710955.6|708955.6|710949.3|708949.3|26
1636454620000|2021-11-09 10:43:40|710950.1|708950.1|710446.4|709446.4|710950.9|709447|710445.5|708949|14
1636454630000|2021-11-09 10:43:50|710444|709444|710452.8|709452.8|710944.9|709457.1|710444|708944.9|16
1636454640000|2021-11-09 10:44:00|710451.9|709451.9|710450.4|709450.4|710451.9|709451.9|710445.6|709445.6|18
1636454650000|2021-11-09 10:44:10|710447.6|709447.6|710456.2|709456.2|710953.5|709456.2|710447.6|708949.8|23
1636454660000|2021-11-09 10:44:20|710455.9|709455.9|710451.3|709451.3|710456|709456|710444.9|709444.9|19
1636454670000|2021-11-09 10:44:30|710447.2|709447.2|710452|709452|710959.9|709458|710447.2|708951.9|19
1636454680000|2021-11-09 10:44:40|710453.3|709453.3|710448.3|709448.3|710454|709454|710447|709447|21
1636454690000|2021-11-09 10:44:50|710455.1|709455.1|710952.9|708952.9|710952.9|709455.4|710451.1|708948.3|20
1636454700000|2021-11-09 10:45:00|710948.7|708948.7|710445|709445|710953.9|709450.5|710445|708941.4|30
1636454710000|2021-11-09 10:45:10|710448.3|709448.3|710449.6|709449.6|710946.6|709449.6|710443.2|708940.2|14
1636454720000|2021-11-09 10:45:20|710445.4|709445.4|710470.5|709470.5|710476.6|709476.6|710443.7|709443.7|21
1636454730000|2021-11-09 10:45:30|710474.4|709474.4|710471|709471|710480.2|709480.2|710465.1|709465.1|19
1636454740000|2021-11-09 10:45:40|710473.3|709473.3|710470|709470|710473.9|709473.9|710465.8|709465.8|25
1636454750000|2021-11-09 10:45:50|710464|709464|710468.6|709468.6|710473|709473|710464|709464|21
1636454760000|2021-11-09 10:46:00|710469.7|709469.7|710472.2|709472.2|710472.2|709472.2|710466.5|709466.5|18
1636454770000|2021-11-09 10:46:10|710472|709472|710466.9|709466.9|710472|709472|710466.2|709466.2|15
1636454780000|2021-11-09 10:46:20|710469.3|709469.3|710465.4|709465.4|710469.3|709469.3|710457.7|709457.7|13
1636454790000|2021-11-09 10:46:30|710465|709465|710460.8|709460.8|710472.3|709472.3|710451.9|709451.9|23
1636454800000|2021-11-09 10:46:40|710461.2|709461.2|710459.5|709459.5|710465.7|709465.7|710457.2|709457.2|21
1636454810000|2021-11-09 10:46:50|710459|709459|710455.6|709455.6|710460.8|709460.8|710453.8|709453.8|20
1636454820000|2021-11-09 10:47:00|710358.4|709358.4|710288|709288|710779.8|709358.4|710283.2|708779.8|36
1636454830000|2021-11-09 10:47:10|710267.6|709267.6|710265.4|709265.4|710277.4|709277.4|710232.6|709232.6|28
1636454840000|2021-11-09 10:47:20|710262.9|709262.9|710294.4|709294.4|710768.8|709300.8|710261.1|708757|30
1636454850000|2021-11-09 10:47:30|710293.8|709293.8|710385.9|709385.9|710429.1|709429.1|710288.4|709288.4|24
1636454860000|2021-11-09 10:47:40|710384.5|709384.5|710375.4|709375.4|710402.1|709402.1|710374.2|709374.2|30
1636454870000|2021-11-09 10:47:50|710371.8|709371.8|710464.6|709464.6|710911.7|709464.6|710371.8|708901.9|24
1636454880000|2021-11-09 10:48:00|710462.4|709462.4|710466.8|709466.8|710469.6|709469.6|710454|709454|16
1636454890000|2021-11-09 10:48:10|710469.6|709469.6|710466.6|709466.6|710473.2|709473.2|710454.1|709454.1|18
1636454900000|2021-11-09 10:48:20|710471.3|709471.3|710890.3|708890.3|710932.1|709471.6|710455.5|708887.1|27
1636454910000|2021-11-09 10:48:30|710898.1|708898.1|710901.2|708901.2|710908.2|708908.2|710890.9|708890.9|27
1636454920000|2021-11-09 10:48:40|710900.2|708900.2|710846.2|708846.2|710920|708920|710835.3|708835.3|35
1636454930000|2021-11-09 10:48:50|710847.5|708847.5|710919.5|708919.5|710927.1|709379.9|710349.8|708844.3|23
1636454940000|2021-11-09 10:49:00|710914.3|708914.3|710774.9|708774.9|710914.3|708914.3|710772.9|708772.9|35
1636454950000|2021-11-09 10:49:10|710783.9|708783.9|710789|708789|710796|708796|710778|708778|37
1636454960000|2021-11-09 10:49:20|710788.4|708788.4|710787|708787|710801.8|708801.8|710783.7|708783.7|35
1636454970000|2021-11-09 10:49:30|710795.2|708795.2|710778.4|708778.4|710802.5|708802.5|710778.4|708778.4|31
1636454980000|2021-11-09 10:49:40|710776.5|708776.5|710778.7|708778.7|710807.5|709298|710296.9|708766|36
1636454990000|2021-11-09 10:49:50|710779.1|708779.1|710776.4|708776.4|710785.3|708785.3|710771.8|708771.8|37
1636455000000|2021-11-09 10:50:00|710762.7|708762.7|710812.7|708812.7|710826.4|709344.9|710332.9|708762.7|37
1636455010000|2021-11-09 10:50:10|710813.8|708813.8|710817.3|708817.3|710827.1|708827.1|710807.8|708807.8|33
1636455020000|2021-11-09 10:50:20|710817.5|708817.5|710800.1|708800.1|710817.5|708817.5|710784.4|708784.4|32
1636455030000|2021-11-09 10:50:30|710803.2|708803.2|710828.7|708828.7|710829.4|709284.6|710284.6|708762.7|34
1636455040000|2021-11-09 10:50:40|710826.9|708826.9|710845.6|708845.6|710845.9|709348.8|710340.8|708826.9|26
1636455050000|2021-11-09 10:50:50|710832.3|708832.3|710880.9|708880.9|710885.2|709363.8|710363.8|708832.3|31
1636455060000|2021-11-09 10:51:00|710883|708883|710916.6|708916.6|710929.9|708929.9|710879|708879|28
1636455070000|2021-11-09 10:51:10|710915.8|708915.8|710910.5|708910.5|710918.8|708918.8|710905.4|708905.4|28
1636455080000|2021-11-09 10:51:20|710909|708909|710470.2|709470.2|710974.1|709470.2|710419.1|708893.9|32
1636455090000|2021-11-09 10:51:30|710464.9|709464.9|710467.8|709467.8|710472.2|709472.2|710459.5|709459.5|22
1636455100000|2021-11-09 10:51:40|710469.1|709469.1|710473.2|709473.2|710475.2|709475.2|710463.6|709463.6|20
1636455110000|2021-11-09 10:51:50|710476.5|709476.5|710473.9|709473.9|710476.5|709476.5|710473.2|709473.2|21
1636455120000|2021-11-09 10:52:00|710476.7|709476.7|710473.6|709473.6|710477.4|709477.4|710461.8|709461.8|21
1636455130000|2021-11-09 10:52:10|710474.3|709474.3|710474|709474|710474.8|709474.8|710473.7|709473.7|11
1636455140000|2021-11-09 10:52:20|710475.3|709475.3|710469.8|709469.8|710475.6|709475.6|710469.1|709469.1|14
1636455150000|2021-11-09 10:52:30|710469.4|709469.4|710467.1|709467.1|710472.6|709472.6|710458.3|709458.3|19
1636455160000|2021-11-09 10:52:40|710467.4|709467.4|710466|709466|710468.1|709468.1|710463.7|709463.7|10
1636455170000|2021-11-09 10:52:50|710466.3|709466.3|710461.4|709461.4|710466.5|709466.5|710456.8|709456.8|17
1636455180000|2021-11-09 10:53:00|710460.9|709460.9|710467.5|709467.5|710470.3|709470.3|710460.4|709460.4|23
1636455190000|2021-11-09 10:53:10|710467.8|709467.8|710467|709467|710468.7|709468.7|710466.1|709466.1|16
1636455200000|2021-11-09 10:53:20|710466.4|709466.4|710464.4|709464.4|710467.5|709467.5|710463.1|709463.1|22
1636455210000|2021-11-09 10:53:30|710464.1|709464.1|710461.8|709461.8|710464.6|709464.6|710449.8|709449.8|19
1636455220000|2021-11-09 10:53:40|710462.6|709462.6|710465.8|709465.8|710472.4|709472.4|710462.6|709462.6|26
1636455230000|2021-11-09 10:53:50|710468.4|709468.4|710468.8|709468.8|710472.7|709472.7|710463.3|709463.3|26
1636455240000|2021-11-09 10:54:00|710468.2|709468.2|710473.4|709473.4|710474.9|709474.9|710462.6|709462.6|30
1636455250000|2021-11-09 10:54:10|710473.7|709473.7|710461|709461|710475.3|709475.3|710452.9|709452.9|29
1636455260000|2021-11-09 10:54:20|710468.5|709468.5|710465.3|709465.3|710470|709470|710459|709459|24
1636455270000|2021-11-09 10:54:30|710466|709466|710465.6|709465.6|710467.6|709467.6|710452.2|709452.2|23
1636455280000|2021-11-09 10:54:40|710460.3|709460.3|710464|709464|710966.5|709469.1|710460.1|708958.2|28
1636455290000|2021-11-09 10:54:50|710466.3|709466.3|710470.1|709470.1|710471.1|709471.1|710450.9|709450.9|28
1636455300000|2021-11-09 10:55:00|710463.8|709463.8|710470.4|709470.4|710475.7|709475.7|710453.6|709453.6|32
1636455310000|2021-11-09 10:55:10|710470.5|709470.5|710450.2|709450.2|710470.5|709470.5|710445.6|709445.6|29
1636455320000|2021-11-09 10:55:20|710450.4|709450.4|710453.1|709453.1|710462.5|709462.5|710449.7|709449.7|24
1636455330000|2021-11-09 10:55:30|710461.2|709461.2|710453.3|709453.3|710464.2|709464.2|710447.1|709447.1|24
1636455340000|2021-11-09 10:55:40|710463.3|709463.3|710437.6|709437.6|710949.1|709463.3|710437.6|708932.6|27
1636455350000|2021-11-09 10:55:50|710430.5|709430.5|710451.4|709451.4|710452.1|709452.1|710430.5|709430.5|15
1636455360000|2021-11-09 10:56:00|710452.3|709452.3|710447.6|709447.6|710452.3|709452.3|710439.6|709439.6|14
1636455370000|2021-11-09 10:56:10|710440.6|709440.6|710446.4|709446.4|710950.5|709453.9|710440.6|708926.7|22
1636455380000|2021-11-09 10:56:20|710437.2|709437.2|710446.4|709446.4|710450.5|709450.5|710433|709433|20
1636455390000|2021-11-09 10:56:30|710448|709448|710973.7|708973.7|710974.5|709470.1|710445.6|708964.3|26
1636455400000|2021-11-09 10:56:40|710977.5|708977.5|710471.9|709471.9|710977.5|709477.2|710464.2|708977.5|20
1636455410000|2021-11-09 10:56:50|710470.1|709470.1|710465.9|709465.9|710470.4|709470.4|710456.9|709456.9|20
1636455420000|2021-11-09 10:57:00|710455.5|709455.5|710454.7|709454.7|710955.4|709468|710452.7|708949.1|35
1636455430000|2021-11-09 10:57:10|710463.3|709463.3|710453.3|709453.3|710953.1|709469.9|710434.9|708939.6|27
1636455440000|2021-11-09 10:57:20|710452.7|709452.7|710961|708961|710977.4|709478.8|710450|708960.1|19
1636455450000|2021-11-09 10:57:30|710965.2|708965.2|710910.5|708910.5|710967.1|709520.5|710410.8|708910.5|39
1636455460000|2021-11-09 10:57:40|710429.4|709429.4|710415.4|709415.4|710927.8|709429.6|710412.1|708914.9|33
1636455470000|2021-11-09 10:57:50|710424.5|709424.5|710914.1|708914.1|710928|709425.7|710411.6|708914.1|31
1636455480000|2021-11-09 10:58:00|710918.3|708918.3|710473.4|709473.4|710982.7|709482.2|710470.3|708918.3|31
1636455490000|2021-11-09 10:58:10|710470.4|709470.4|710488.5|709488.5|710956.4|709509.2|710459|708949.6|29
1636455500000|2021-11-09 10:58:20|710488.7|709488.7|710493.5|709493.5|710493.5|709493.5|710484.5|709484.5|14
1636455510000|2021-11-09 10:58:30|710472.3|709472.3|710478.4|709478.4|710987.5|709500|710468.9|708987.5|20
1636455520000|2021-11-09 10:58:40|710477.9|709477.9|710492.4|709492.4|710493.7|709493.7|710467.1|709467.1|26
1636455530000|2021-11-09 10:58:50|710492.9|709492.9|710477.4|709477.4|710494|709494|710473.1|709473.1|22
1636455540000|2021-11-09 10:59:00|710475.5|709475.5|710464.9|709464.9|710481.1|709481.1|710464.3|709464.3|21
1636455550000|2021-11-09 10:59:10|710475.2|709475.2|710480.2|709480.2|710988.5|709484|710469.2|708982.6|22
1636455560000|2021-11-09 10:59:20|710478.3|709478.3|710474.7|709474.7|710480|709480|710471.3|709471.3|16
1636455570000|2021-11-09 10:59:30|710474.1|709474.1|710471.1|709471.1|710477.4|709477.4|710466.3|709466.3|20
1636455580000|2021-11-09 10:59:40|710471.8|709471.8|710472.4|709472.4|710474.9|709474.9|710471.2|709471.2|14
1636455590000|2021-11-09 10:59:50|710471.7|709471.7|710950.2|708950.2|710953.1|709473.2|710469|708937.9|24
1636455600000|2021-11-09 11:00:00|710948.6|708948.6|710948.4|708948.4|710958.7|709454.3|710446.7|708947.9|30
1636455610000|2021-11-09 11:00:10|710948.8|708948.8|710409.3|709409.3|710948.8|709409.3|710393.3|708898.6|27
1636455620000|2021-11-09 11:00:20|710407.1|709407.1|710403|709403|710906.7|709415.1|710394.6|708905.4|25
1636455630000|2021-11-09 11:00:30|710403.4|709403.4|710882.4|708882.4|710883.3|709403.4|710383.7|708882.2|29
1636455640000|2021-11-09 11:00:40|710886.2|708886.2|710389.1|709389.1|710886.9|709389.9|710347.4|708861.5|28
1636455650000|2021-11-09 11:00:50|710392.5|709392.5|710883.1|708883.1|710886.6|709399.1|710392.5|708872.9|20
1636455660000|2021-11-09 11:01:00|710869.3|708869.3|710408|709408|710923.1|709428.9|710367|708869.3|30
1636455670000|2021-11-09 11:01:10|710409.6|709409.6|710413.9|709413.9|710418.3|709418.3|710401.9|709401.9|19
1636455680000|2021-11-09 11:01:20|710413.5|709413.5|710477.6|709477.6|710908.4|709481.2|710402.8|708908|24
1636455690000|2021-11-09 11:01:30|710478.6|709478.6|710472.5|709472.5|710484.3|709484.3|710472.5|709472.5|19
1636455700000|2021-11-09 11:01:40|710470.8|709470.8|710395.9|709395.9|710903.5|709474.4|710391.2|708893.3|19
1636455710000|2021-11-09 11:01:50|710386|709386|710403.3|709403.3|710924.2|709430.2|710386|708893.5|31
1636455720000|2021-11-09 11:02:00|710406.5|709406.5|710913.2|708913.2|710915|709416.1|710389.3|708895.5|24
1636455730000|2021-11-09 11:02:10|710909.7|708909.7|710894.3|708894.3|710909.7|708909.7|710889.3|708889.3|25
1636455740000|2021-11-09 11:02:20|710895.2|708895.2|710885.8|708885.8|710901.4|708901.4|710877.4|708877.4|26
1636455750000|2021-11-09 11:02:30|710880.8|708880.8|710875.1|708875.1|710883.4|708883.4|710873.5|708873.5|21
1636455760000|2021-11-09 11:02:40|710878.3|708878.3|710309.6|709309.6|710878.3|709318.5|710309.1|708824.1|25
1636455770000|2021-11-09 11:02:50|710310.2|709310.2|710313.6|709313.6|710818.9|709320.9|710299.4|708803.1|22
1636455780000|2021-11-09 11:03:00|710310.8|709310.8|710736.2|708736.2|710769.5|709310.8|710266.9|708735.2|27
1636455790000|2021-11-09 11:03:10|710736.7|708736.7|710734.2|708734.2|710749.1|708749.1|710723.1|708723.1|25
1636455800000|2021-11-09 11:03:20|710734.8|708734.8|710733.6|708733.6|710754.3|708754.3|710715.4|708715.4|27
1636455810000|2021-11-09 11:03:30|710723.2|708723.2|710754.5|708754.5|710754.5|708754.5|710723.2|708723.2|28
1636455820000|2021-11-09 11:03:40|710751.4|708751.4|710842.2|708842.2|710853.9|709294.9|710287.7|708749.8|30
1636455830000|2021-11-09 11:03:50|710827|708827|710849.3|708849.3|710857.7|708857.7|710821.6|708821.6|23
1636455840000|2021-11-09 11:04:00|710854.8|708854.8|710833.6|708833.6|710854.8|708854.8|710833.6|708833.6|21
1636455850000|2021-11-09 11:04:10|710834.1|708834.1|710830.2|708830.2|710840|708840|710821.3|708821.3|23
1636455860000|2021-11-09 11:04:20|710829.4|708829.4|710773.3|708773.3|710842.5|708842.5|710773.3|708773.3|28
1636455870000|2021-11-09 11:04:30|710786.4|708786.4|710802.7|708802.7|710802.7|708802.7|710779.9|708779.9|25
1636455880000|2021-11-09 11:04:40|710799.4|708799.4|710808.5|708808.5|710808.5|708808.5|710782.9|708782.9|20
1636455890000|2021-11-09 11:04:50|710810.7|708810.7|710801.6|708801.6|710819.8|708819.8|710797.8|708797.8|30
1636455900000|2021-11-09 11:05:00|710789.3|708789.3|710792.4|708792.4|710803.6|708803.6|710769.4|708769.4|32
1636455910000|2021-11-09 11:05:10|710789.1|708789.1|710795.8|708795.8|710812.7|708812.7|710787.6|708787.6|28
1636455920000|2021-11-09 11:05:20|710800.4|708800.4|710839.3|708839.3|710867.7|708867.7|710800.4|708800.4|31
1636455930000|2021-11-09 11:05:30|710838.3|708838.3|710813|708813|710838.3|708838.3|710808.3|708808.3|32
1636455940000|2021-11-09 11:05:40|710817.2|708817.2|710813.2|708813.2|710857.4|709358.6|710325.8|708813.2|34
1636455950000|2021-11-09 11:05:50|710812.5|708812.5|710812.5|708812.5|710825.1|708825.1|710808.6|708808.6|31
1636455960000|2021-11-09 11:06:00|710812.7|708812.7|710813.4|708813.4|710820.9|708820.9|710792|708792|31
1636455970000|2021-11-09 11:06:10|710821.1|708821.1|710804.7|708804.7|710848.5|708848.5|710781|708781|31
1636455980000|2021-11-09 11:06:20|710804.1|708804.1|710770.7|708770.7|710805.2|708805.2|710770.7|708770.7|32
1636455990000|2021-11-09 11:06:30|710771.2|708771.2|710767.2|708767.2|710771.2|708771.2|710744.3|708744.3|35
1636456000000|2021-11-09 11:06:40|710774.2|708774.2|710766.8|708766.8|710781|708781|710753.6|708753.6|28
1636456010000|2021-11-09 11:06:50|710787.6|708787.6|710787.2|708787.2|710815.8|709312|710312|708786.6|31
1636456020000|2021-11-09 11:07:00|710792.2|708792.2|710797.2|708797.2|710829.8|709309.5|710298.8|708792.2|28
1636456030000|2021-11-09 11:07:10|710804|708804|710703.6|708703.6|710804|709273.6|710267.5|708700.5|29
1636456040000|2021-11-09 11:07:20|710705.6|708705.6|710723.1|708723.1|710730.5|708730.5|710703.1|708703.1|25
1636456050000|2021-11-09 11:07:30|710718.6|708718.6|710747.6|708747.6|710757.9|709227.4|710215.6|708718.6|30
1636456060000|2021-11-09 11:07:40|710758.1|708758.1|710337.5|709337.5|710839.7|709337.5|710294.3|708755.8|30
1636456070000|2021-11-09 11:07:50|710352.7|709352.7|710816|708816|710833.7|709352.7|710334.3|708808.9|23
1636456080000|2021-11-09 11:08:00|710809.9|708809.9|710835.1|708835.1|710844|708844|710807|708807|21
1636456090000|2021-11-09 11:08:10|710350.1|709350.1|710393.9|709393.9|710898.3|709397.7|710350.1|708831|26
1636456100000|2021-11-09 11:08:20|710394.9|709394.9|710427.8|709427.8|710937.5|709454.9|710393.6|708937.5|29
1636456110000|2021-11-09 11:08:30|710439.8|709439.8|710411.9|709411.9|710450.5|709450.5|710403|709403|23
1636456120000|2021-11-09 11:08:40|710410.9|709410.9|710885.7|708885.7|710885.7|709419.1|710403.9|708867.3|32
1636456130000|2021-11-09 11:08:50|710886.1|708886.1|710882.6|708882.6|710893.3|709399.3|710373.5|708870.3|27
1636456140000|2021-11-09 11:09:00|710890.8|708890.8|710905.2|708905.2|710933.7|709438.4|710382.4|708877.8|35
1636456150000|2021-11-09 11:09:10|710906.1|708906.1|710880.7|708880.7|710912.1|708912.1|710874.7|708874.7|32
1636456160000|2021-11-09 11:09:20|710873.1|708873.1|710444|709444|710938|709450.1|710440.2|708859.6|31
1636456170000|2021-11-09 11:09:30|710416.9|709416.9|710929.8|708929.8|710934|709416.9|710416.9|708896.9|27
1636456180000|2021-11-09 11:09:40|710928.5|708928.5|710929.9|708929.9|710930.8|709426.2|710426.2|708905.5|29
1636456190000|2021-11-09 11:09:50|710931.1|708931.1|710936.3|708936.3|710941.7|709448.7|710445.4|708931.1|19
1636456200000|2021-11-09 11:10:00|710928.9|708928.9|710423.3|709423.3|710932.5|709442.6|710422|708928.9|23
1636456210000|2021-11-09 11:10:10|710422.1|709422.1|710917.9|708917.9|710929.4|709425.2|710411.9|708908.9|23
1636456220000|2021-11-09 11:10:20|710912.4|708912.4|710893|708893|710912.4|709395.3|710394|708889.7|28
1636456230000|2021-11-09 11:10:30|710864.3|708864.3|710866.2|708866.2|710878.5|709374.1|710370.5|708864.3|29
1636456240000|2021-11-09 11:10:40|710867.5|708867.5|710855.2|708855.2|710872.8|708872.8|710855.2|708855.2|33
1636456250000|2021-11-09 11:10:50|710853.5|708853.5|710915.4|708915.4|710927.4|709405|710397|708848.7|34
1636456260000|2021-11-09 11:11:00|710926.2|708926.2|710424.1|709424.1|710927.9|709426.3|710422.2|708918.2|28
1636456270000|2021-11-09 11:11:10|710423|709423|710405.7|709405.7|710423|709423|710405.7|709405.7|19
1636456280000|2021-11-09 11:11:20|710408.7|709408.7|710421.9|709421.9|710421.9|709421.9|710407.4|709407.4|17
1636456290000|2021-11-09 11:11:30|710422|709422|710422.8|709422.8|710926.8|709431.6|710421.8|708921.3|22
1636456300000|2021-11-09 11:11:40|710422.5|709422.5|710933.5|708933.5|710933.7|709423.1|710422.5|708923.7|22
1636456310000|2021-11-09 11:11:50|710437|709437|710477.7|709477.7|710489.2|709489.2|710434.9|709434.9|13
1636456320000|2021-11-09 11:12:00|710477.9|709477.9|710474.4|709474.4|710477.9|709477.9|710468.9|709468.9|15
1636456330000|2021-11-09 11:12:10|710478|709478|710466|709466|710478|709478|710466|709466|14
1636456340000|2021-11-09 11:12:20|710475.8|709475.8|710467.1|709467.1|710475.8|709475.8|710464.9|709464.9|10
1636456350000|2021-11-09 11:12:30|710472.6|709472.6|710466.8|709466.8|710475.1|709475.1|710466.8|709466.8|11
1636456360000|2021-11-09 11:12:40|710470|709470|710468.5|709468.5|710475.3|709475.3|710463|709463|18
1636456370000|2021-11-09 11:12:50|710468.7|709468.7|710477.3|709477.3|710477.3|709477.3|710464.2|709464.2|19
1636456380000|2021-11-09 11:13:00|710980.7|708980.7|710477|709477|710980.7|709489.2|710477|708979.9|22
1636456390000|2021-11-09 11:13:10|710479.7|709479.7|710570.1|709570.1|711103.9|709612.8|710470.9|709065.8|34
1636456400000|2021-11-09 11:13:20|710577.9|709577.9|710582.8|709582.8|711110.8|709619.5|710574.6|709071.8|36
1636456410000|2021-11-09 11:13:30|710582.3|709582.3|711020|709020|711021.1|709582.3|710525.2|709010.7|20
1636456420000|2021-11-09 11:13:40|711019.6|709019.6|710983.3|708983.3|711022.7|709022.7|710976.5|708976.5|20
1636456430000|2021-11-09 11:13:50|710974.3|708974.3|710894.6|708894.6|710976.3|709448.9|710430.5|708894.6|27
1636456440000|2021-11-09 11:14:00|710907.6|708907.6|710872.1|708872.1|710911|708911|710863.8|708863.8|33
1636456450000|2021-11-09 11:14:10|710872.9|708872.9|710817.8|708817.8|710875.6|708875.6|710811.8|708811.8|33
1636456460000|2021-11-09 11:14:20|710823.6|708823.6|710801.7|708801.7|710840|708840|710799.9|708799.9|30
1636456470000|2021-11-09 11:14:30|710802.3|708802.3|710810.1|708810.1|710812.2|708812.2|710799.3|708799.3|24
1636456480000|2021-11-09 11:14:40|710808.3|708808.3|710756.5|708756.5|710817.5|709290.8|710279.5|708753.2|29
1636456490000|2021-11-09 11:14:50|710757.4|708757.4|710690.2|708690.2|710757.4|709200.5|710200.5|708678.1|32
1636456500000|2021-11-09 11:15:00|710681.2|708681.2|710141.2|709141.2|710687.8|709141.2|710141.2|708610.8|36
1636456510000|2021-11-09 11:15:10|710155.8|709155.8|710605.7|708605.7|710649.3|709163.8|710152.6|708605.7|32
1636456520000|2021-11-09 11:15:20|710607.6|708607.6|710683.5|708683.5|710683.5|709152.1|710130.5|708607.6|35
1636456530000|2021-11-09 11:15:30|710675.8|708675.8|710716.2|708716.2|710717.6|709212.1|710207.3|708675.8|29
1636456540000|2021-11-09 11:15:40|710712.6|708712.6|710713.1|708713.1|710728.9|709231.9|710217.2|708711|24
1636456550000|2021-11-09 11:15:50|710707.3|708707.3|710686.9|708686.9|710718.8|708718.8|710681.9|708681.9|31
1636456560000|2021-11-09 11:16:00|710685.4|708685.4|710686.3|708686.3|710691.9|709194.4|710194.4|708681.4|24
1636456570000|2021-11-09 11:16:10|710686.7|708686.7|710684.7|708684.7|710691.6|708691.6|710681|708681|16
1636456580000|2021-11-09 11:16:20|710681|708681|710670|708670|710691.3|708691.3|710664.5|708664.5|19
1636456590000|2021-11-09 11:16:30|710668|708668|710661|708661|710676.6|709174|710170.3|708658.5|24
1636456600000|2021-11-09 11:16:40|710661.1|708661.1|710717.1|708717.1|710721|708721|710654|708654|34
1636456610000|2021-11-09 11:16:50|710221.9|709221.9|710829|708829|710829.1|709304.3|710221.9|708807.7|32
1636456620000|2021-11-09 11:17:00|710830.9|708830.9|710820.3|708820.3|710831.1|708831.1|710817.7|708817.7|32
1636456630000|2021-11-09 11:17:10|710822.7|708822.7|710862.9|708862.9|710870.7|709364.6|710364.6|708817.9|30
1636456640000|2021-11-09 11:17:20|710867.9|708867.9|710861.4|708861.4|710882.6|708882.6|710855.1|708855.1|32
1636456650000|2021-11-09 11:17:30|710862|708862|710857.5|708857.5|710863.4|708863.4|710854.1|708854.1|12
1636456660000|2021-11-09 11:17:40|710858.5|708858.5|710852.3|708852.3|710858.5|708858.5|710844.9|708844.9|29
1636456670000|2021-11-09 11:17:50|710857.6|708857.6|710882.2|708882.2|710891.9|708891.9|710848.9|708848.9|33
1636456680000|2021-11-09 11:18:00|710882.5|708882.5|710354.7|709354.7|710915.5|709354.7|710345.2|708879.3|34
1636456690000|2021-11-09 11:18:10|710350|709350|710669.3|708669.3|710808.8|709350|710244.6|708659.3|35
1636456700000|2021-11-09 11:18:20|710670.5|708670.5|710927.4|708927.4|710927.4|709388.2|710285.3|708663.9|33
1636456710000|2021-11-09 11:18:30|710919.2|708919.2|710419.7|709419.7|710931.9|709429.9|710413|708914.4|33
1636456720000|2021-11-09 11:18:40|710421.6|709421.6|710849.9|708849.9|710851.8|709434.8|710344.6|708849.9|27
1636456730000|2021-11-09 11:18:50|710861.4|708861.4|710777.9|708777.9|710875.1|709305.9|710305.5|708771|35
1636456740000|2021-11-09 11:19:00|710278.4|709278.4|710760.5|708760.5|710764.9|709285.1|710229.6|708719.6|26
1636456750000|2021-11-09 11:19:10|710760.9|708760.9|710729.3|708729.3|710765.1|708765.1|710711.8|708711.8|32
1636456760000|2021-11-09 11:19:20|710718.9|708718.9|710718|708718|710729.4|708729.4|710715.7|708715.7|30
1636456770000|2021-11-09 11:19:30|710724.9|708724.9|710722.1|708722.1|710765.3|708765.3|710714|708714|29
1636456780000|2021-11-09 11:19:40|710720.1|708720.1|710716.2|708716.2|710722|708722|710679.4|708679.4|29
1636456790000|2021-11-09 11:19:50|710725.4|708725.4|710621.2|708621.2|710725.4|709142.3|710142.3|708615.8|31
1636456800000|2021-11-09 11:20:00|710648.3|708648.3|710622.6|708622.6|710673.7|708673.7|710619.3|708619.3|30
1636456810000|2021-11-09 11:20:10|710622.9|708622.9|710637.3|708637.3|710639.6|708639.6|710615|708615|29
1636456820000|2021-11-09 11:20:20|710637.6|708637.6|710716.9|708716.9|710717.9|708717.9|710630.6|708630.6|30
1636456830000|2021-11-09 11:20:30|710714.3|708714.3|710714|708714|710723|708723|710705.8|708705.8|31
1636456840000|2021-11-09 11:20:40|710718.7|708718.7|710720.8|708720.8|710724.9|708724.9|710714.8|708714.8|22
1636456850000|2021-11-09 11:20:50|710719.9|708719.9|710744.2|708744.2|710749.1|708749.1|710713.7|708713.7|22
1636456860000|2021-11-09 11:21:00|710745|708745|710223.3|709223.3|710749.2|709236.7|710217.1|708734.5|30
1636456870000|2021-11-09 11:21:10|710242.5|709242.5|710218.2|709218.2|710731.3|709242.6|710218.2|708714.9|32
1636456880000|2021-11-09 11:21:20|710217.3|709217.3|710726.7|708726.7|710726.7|709218|710214.2|708721|23
1636456890000|2021-11-09 11:21:30|710725.3|708725.3|710763.2|708763.2|710818.9|708818.9|710725.3|708725.3|34
1636456900000|2021-11-09 11:21:40|710760.8|708760.8|710764.2|708764.2|710787.2|708787.2|710759.2|708759.2|36
1636456910000|2021-11-09 11:21:50|710764|708764|710764.9|708764.9|710770.2|708770.2|710753.8|708753.8|20
1636456920000|2021-11-09 11:22:00|710764.3|708764.3|710618.5|708618.5|710764.3|709218.5|710191.8|708618.5|28
1636456930000|2021-11-09 11:22:10|710621.8|708621.8|710619.3|708619.3|710633.5|708633.5|710611.5|708611.5|30
1636456940000|2021-11-09 11:22:20|710620.5|708620.5|710652.6|708652.6|710675.9|708675.9|710620.5|708620.5|32
1636456950000|2021-11-09 11:22:30|710652.5|708652.5|710645.3|708645.3|710652.5|708652.5|710639.1|708639.1|29
1636456960000|2021-11-09 11:22:40|710646.1|708646.1|710641.5|708641.5|710663.6|708663.6|710641.5|708641.5|34
1636456970000|2021-11-09 11:22:50|710654.7|708654.7|710612.5|708612.5|710654.7|708654.7|710612.5|708612.5|34
1636456980000|2021-11-09 11:23:00|710611.1|708611.1|710636|708636|710638.1|708638.1|710611.1|708611.1|29
1636456990000|2021-11-09 11:23:10|710637.8|708637.8|710632.5|708632.5|710643.1|708643.1|710626.4|708626.4|24
1636457000000|2021-11-09 11:23:20|710629.4|708629.4|710639|708639|710639|708639|710626.8|708626.8|24
1636457010000|2021-11-09 11:23:30|710643.8|708643.8|710637.7|708637.7|710647.3|708647.3|710632.1|708632.1|24
1636457020000|2021-11-09 11:23:40|710638.3|708638.3|710634.4|708634.4|710641.1|708641.1|710612.8|708612.8|30
1636457030000|2021-11-09 11:23:50|710629.4|708629.4|710611.6|708611.6|710640.7|708640.7|710604.5|708604.5|32
1636457040000|2021-11-09 11:24:00|710612|708612|709932.2|708932.2|710628.5|709036.4|709932.2|708441.6|37
1636457050000|2021-11-09 11:24:10|710431.4|708431.4|710474.6|708474.6|710474.6|708933.3|709933.3|708420.1|36
1636457060000|2021-11-09 11:24:20|710484.1|708484.1|710476.2|708476.2|710493|708972.4|709970.2|708454.2|31
1636457070000|2021-11-09 11:24:30|710475.9|708475.9|710490.5|708490.5|710513.6|709012.6|710012.6|708475.9|37
1636457080000|2021-11-09 11:24:40|710490.6|708490.6|710524.4|708524.4|710575.7|708575.7|710490.6|708490.6|33
1636457090000|2021-11-09 11:24:50|710552.2|708552.2|710031|709031|710570.6|709031.3|710031|708522|30
1636457100000|2021-11-09 11:25:00|710030.4|709030.4|710520.7|708520.7|710530.5|709030.4|710021.4|708520.7|31
1636457110000|2021-11-09 11:25:10|710530.3|708530.3|710519.7|708519.7|710530.3|708530.3|710515.3|708515.3|27
1636457120000|2021-11-09 11:25:20|710519.6|708519.6|710494.6|708494.6|710525.2|709014.4|709989.4|708492.7|22
1636457130000|2021-11-09 11:25:30|710505.7|708505.7|710553.3|708553.3|710559.3|709029.5|710021.7|708502.4|33
1636457140000|2021-11-09 11:25:40|710557.5|708557.5|710520.6|708520.6|710557.5|708557.5|710516.1|708516.1|32
1636457150000|2021-11-09 11:25:50|710520.8|708520.8|710529.3|708529.3|710544|708544|710520.8|708520.8|32
1636457160000|2021-11-09 11:26:00|710525.5|708525.5|710505.4|708505.4|710545.8|708545.8|710493.2|708493.2|35
1636457170000|2021-11-09 11:26:10|710506.3|708506.3|710533.5|708533.5|710543.8|708543.8|710506.3|708506.3|29
1636457180000|2021-11-09 11:26:20|710533.2|708533.2|710617.1|708617.1|710634.2|708634.2|710533.2|708533.2|31
1636457190000|2021-11-09 11:26:30|710616.6|708616.6|710639.1|708639.1|710645.4|708645.4|710615.1|708615.1|26
1636457200000|2021-11-09 11:26:40|710644.7|708644.7|710662.4|708662.4|710665.6|709161.2|710153.4|708644.7|23
1636457210000|2021-11-09 11:26:50|710665.9|708665.9|710168.5|709168.5|710681.5|709168.5|710168.5|708663.3|28
1636457220000|2021-11-09 11:27:00|710169.2|709169.2|710171.9|709171.9|710172.7|709172.7|710166|709166|20
1636457230000|2021-11-09 11:27:10|710172|709172|710305.9|709305.9|710811.6|709312.1|710167.3|708796.7|28
1636457240000|2021-11-09 11:27:20|710341.4|709341.4|710811.6|708811.6|710859.3|709360.6|710341.4|708764.7|33
1636457250000|2021-11-09 11:27:30|710794.8|708794.8|710789.2|708789.2|710811.7|708811.7|710782.7|708782.7|30
1636457260000|2021-11-09 11:27:40|710790.5|708790.5|710790.6|708790.6|710806.6|708806.6|710769.6|708769.6|30
1636457270000|2021-11-09 11:27:50|710791.9|708791.9|710772.5|708772.5|710791.9|708791.9|710768.6|708768.6|31
1636457280000|2021-11-09 11:28:00|710778.3|708778.3|710784.8|708784.8|710830.9|709316.8|710280.7|708777.5|28
1636457290000|2021-11-09 11:28:10|710787.1|708787.1|710806.8|708806.8|710810.6|708810.6|710787.1|708787.1|27
1636457300000|2021-11-09 11:28:20|710808.6|708808.6|710741.6|708741.6|710808.6|709282.2|710281.7|708737.3|35
1636457310000|2021-11-09 11:28:30|710747.7|708747.7|710882.7|708882.7|710904.4|709340.5|710332.6|708747.7|33
1636457320000|2021-11-09 11:28:40|710387.3|709387.3|710424.3|709424.3|710927.6|709436.2|710387.3|708903|34
1636457330000|2021-11-09 11:28:50|710410.5|709410.5|710385.1|709385.1|710888.8|709411.8|710380.3|708871.2|31
1636457340000|2021-11-09 11:29:00|710381.9|709381.9|710903.4|708903.4|710903.5|709385.6|710369.5|708867.3|33
1636457350000|2021-11-09 11:29:10|710894.4|708894.4|710933.4|708933.4|710936.8|708936.8|710894.4|708894.4|33
1636457360000|2021-11-09 11:29:20|710934.3|708934.3|710935.1|708935.1|710943.3|708943.3|710927.4|708927.4|34
1636457370000|2021-11-09 11:29:30|710934.5|708934.5|710937.9|708937.9|710945.3|708945.3|710924.4|708924.4|26
1636457380000|2021-11-09 11:29:40|710938|708938|710901.4|708901.4|710942.1|709440.9|710438.5|708899|29
1636457390000|2021-11-09 11:29:50|710907|708907|710863.6|708863.6|710907|709352.4|710352.4|708852.2|28
1636457400000|2021-11-09 11:30:00|710865.2|708865.2|710861.3|708861.3|710868.6|709354.9|710347.4|708840.3|31
1636457410000|2021-11-09 11:30:10|710863.2|708863.2|710340.4|709340.4|710863.2|709340.4|710336.6|708828.4|28
1636457420000|2021-11-09 11:30:20|710337.7|709337.7|710913|708913|710920.6|709356.9|710332.1|708770|24
1636457430000|2021-11-09 11:30:30|710916.2|708916.2|710866.5|708866.5|710916.2|709348.4|710338.7|708819.4|35
1636457440000|2021-11-09 11:30:40|710867.2|708867.2|710860.9|708860.9|710868.3|708868.3|710860.9|708860.9|25
1636457450000|2021-11-09 11:30:50|710864.7|708864.7|710838.5|708838.5|710864.7|709408.3|710330.5|708834.3|36
1636457460000|2021-11-09 11:31:00|710840.1|708840.1|710810.4|708810.4|710842.6|709304.7|710304.7|708802.8|27
1636457470000|2021-11-09 11:31:10|710807.8|708807.8|710774.8|708774.8|710817.1|709292.5|710261.9|708774.8|31
1636457480000|2021-11-09 11:31:20|710778.7|708778.7|710826.8|708826.8|710841.4|709335.1|710335.1|708778.7|34
1636457490000|2021-11-09 11:31:30|710841.9|708841.9|710885.2|708885.2|710885.2|708885.2|710841.6|708841.6|37
1636457500000|2021-11-09 11:31:40|710876.1|708876.1|710869.4|708869.4|710889.2|709390.2|710386.2|708858.7|36
1636457510000|2021-11-09 11:31:50|710870.4|708870.4|710906.4|708906.4|710911.2|708911.2|710849.2|708849.2|34
1636457520000|2021-11-09 11:32:00|710913.8|708913.8|710882.3|708882.3|710913.8|709393.3|710380.2|708851.2|31
1636457530000|2021-11-09 11:32:10|710874.6|708874.6|710813.1|708813.1|710880.7|708880.7|710787.2|708787.2|32
1636457540000|2021-11-09 11:32:20|710812.3|708812.3|710781.6|708781.6|710814.5|708814.5|710770.8|708770.8|39
1636457550000|2021-11-09 11:32:30|710783.3|708783.3|710781.5|708781.5|710789|708789|710775.1|708775.1|29
1636457560000|2021-11-09 11:32:40|710781.8|708781.8|710767.5|708767.5|710798.1|708798.1|710765.2|708765.2|29
1636457570000|2021-11-09 11:32:50|710778.3|708778.3|710777.7|708777.7|710778.5|708778.5|710769.5|708769.5|27
1636457580000|2021-11-09 11:33:00|710778.9|708778.9|710785|708785|710809.8|708809.8|710776.8|708776.8|32
1636457590000|2021-11-09 11:33:10|710779.4|708779.4|710782.2|708782.2|710800.8|708800.8|710765.4|708765.4|30
1636457600000|2021-11-09 11:33:20|710783.4|708783.4|710780.3|708780.3|710793.3|709294.9|710274.5|708772.9|30
1636457610000|2021-11-09 11:33:30|710783.6|708783.6|710871.4|708871.4|710879.6|709306.5|710306.5|708778.7|32
1636457620000|2021-11-09 11:33:40|710875.1|708875.1|710784.5|708784.5|710877.7|709285|710285|708777.8|32
1636457630000|2021-11-09 11:33:50|710785.1|708785.1|710673.3|708673.3|710785.1|709190.2|710184.2|708670.6|27
1636457640000|2021-11-09 11:34:00|710674.9|708674.9|710766.2|708766.2|710774|709185|710185|708671.5|30
1636457650000|2021-11-09 11:34:10|710782.4|708782.4|710327.8|709327.8|710876.6|709385.1|710317.2|708782.4|30
1636457660000|2021-11-09 11:34:20|710328.8|709328.8|710333.4|709333.4|710337|709337|710328|709328|20
1636457670000|2021-11-09 11:34:30|710331.6|709331.6|710330.6|709330.6|710333.9|709333.9|710327.7|709327.7|25
1636457680000|2021-11-09 11:34:40|710328.2|709328.2|710323.7|709323.7|710332.9|709332.9|710317.1|709317.1|18
1636457690000|2021-11-09 11:34:50|710322|709322|710317.4|709317.4|710327.2|709327.2|710317.1|709317.1|17
1636457700000|2021-11-09 11:35:00|710315.2|709315.2|710739.2|708739.2|710761.6|709315.2|710243.5|708729.2|34
1636457710000|2021-11-09 11:35:10|710737.2|708737.2|710184.8|709184.8|710749.4|709195.4|710180.8|708686.5|22
1636457720000|2021-11-09 11:35:20|710173.4|709173.4|710122|709122|710173.4|709173.4|710107.2|709107.2|19
1636457730000|2021-11-09 11:35:30|710123|709123|710112.3|709112.3|710131.7|709131.7|710112.3|709112.3|25
1636457740000|2021-11-09 11:35:40|710112.6|709112.6|709974.9|708974.9|710570.8|709112.6|709974.9|708570.8|31
1636457750000|2021-11-09 11:35:50|709944.9|708944.9|710361|708361|710437.1|708952.3|709869.3|708361|38
1636457760000|2021-11-09 11:36:00|710361.7|708361.7|710304.9|708304.9|710361.7|708850.4|709786.4|708265.7|39
1636457770000|2021-11-09 11:36:10|710301.3|708301.3|710371.2|708371.2|710374.1|708870|709807.4|708301.3|35
1636457780000|2021-11-09 11:36:20|710364.9|708364.9|710371.9|708371.9|710382.3|708890.9|709852.7|708354.8|36
1636457790000|2021-11-09 11:36:30|710374.3|708374.3|709871.9|708871.9|710388.6|708883.1|709860.6|708368.1|23
1636457800000|2021-11-09 11:36:40|709865.4|708865.4|709877.6|708877.6|710395.9|708929.2|709850.3|708344|36
1636457810000|2021-11-09 11:36:50|710402|708402|710473.7|708473.7|710480.9|708978.6|709856.4|708375.6|32
1636457820000|2021-11-09 11:37:00|710471.8|708471.8|709968.2|708968.2|710481.6|708970.4|709965.9|708453.6|31
1636457830000|2021-11-09 11:37:10|709970.7|708970.7|709955.8|708955.8|710486.7|708995.5|709949|708462.6|37
1636457840000|2021-11-09 11:37:20|709950.4|708950.4|709968.8|708968.8|709968.8|708968.8|709947.1|708947.1|29
1636457850000|2021-11-09 11:37:30|709969|708969|709932|708932|709969.2|708969.2|709920.4|708920.4|30
1636457860000|2021-11-09 11:37:40|709930.6|708930.6|709897.4|708897.4|709943.4|708943.4|709897.4|708897.4|33
1636457870000|2021-11-09 11:37:50|709892.9|708892.9|709783|708783|710318.9|708892.9|709770.2|708271|30
1636457880000|2021-11-09 11:38:00|709766|708766|709746.4|708746.4|710274.2|708781|709740.1|708242.8|28
1636457890000|2021-11-09 11:38:10|709750.4|708750.4|710239.8|708239.8|710250.3|708752.9|709732|708229.6|28
1636457900000|2021-11-09 11:38:20|710240|708240|710135.1|708135.1|710254.3|708651.6|709618.5|708114.6|34
1636457910000|2021-11-09 11:38:30|710134.7|708134.7|710108.4|708108.4|710140.5|708629.6|709616.1|708104.8|29
1636457920000|2021-11-09 11:38:40|710108.3|708108.3|710027.2|708027.2|710126.3|708627.4|709538.5|708027.2|37
1636457930000|2021-11-09 11:38:50|709511.2|708511.2|709899.2|707899.2|710013|708512.8|709382.2|707871.2|37
1636457940000|2021-11-09 11:39:00|709882.1|707882.1|709317.4|708317.4|709891.2|708337.1|709317.4|707797|39
1636457950000|2021-11-09 11:39:10|709322.8|708322.8|709342.4|708342.4|709820.9|708342.4|709299.8|707798.6|34
1636457960000|2021-11-09 11:39:20|709339.5|708339.5|709356.9|708356.9|709836.9|708356.9|709325.2|707824.1|30
1636457970000|2021-11-09 11:39:30|709354.8|708354.8|709348.5|708348.5|709859.2|708358.7|709320|707829.5|32
1636457980000|2021-11-09 11:39:40|709351.2|708351.2|709323.9|708323.9|709857.8|708356.6|709323.9|707823.4|27
1636457990000|2021-11-09 11:39:50|709325.4|708325.4|709370.1|708370.1|709370.2|708370.2|709323.9|708323.9|18
1636458000000|2021-11-09 11:40:00|709371.1|708371.1|709559.8|707559.8|709729|708372.7|709076.9|707547.8|37
1636458010000|2021-11-09 11:40:10|709557.6|707557.6|709612.3|707612.3|709661|708156.3|709108|707541.8|38
1636458020000|2021-11-09 11:40:20|709613.6|707613.6|709239.2|708239.2|709736.7|708239.2|709114.3|707609.4|32
1636458030000|2021-11-09 11:40:30|709737.1|707737.1|709857.6|707857.6|709862.4|708349.9|709317.5|707735.2|34
1636458040000|2021-11-09 11:40:40|709860.7|707860.7|709368|708368|709879.9|708385.3|709364.8|707860.7|29
1636458050000|2021-11-09 11:40:50|709365.8|708365.8|709324.5|708324.5|709370.9|708370.9|709306.6|708306.6|22
1636458060000|2021-11-09 11:41:00|709331.4|708331.4|709353.5|708353.5|709862.4|708365.3|709315.3|707848.4|28
1636458070000|2021-11-09 11:41:10|709841|707841|709841.3|707841.3|709860.1|708357.7|709330.5|707834.1|37
1636458080000|2021-11-09 11:41:20|709839.3|707839.3|709818.6|707818.6|709853.2|708357.9|709334.3|707818.6|30
1636458090000|2021-11-09 11:41:30|709323.4|708323.4|710006.3|708006.3|710081|708505.3|709299.6|707801.4|33
1636458100000|2021-11-09 11:41:40|710015.1|708015.1|709985.9|707985.9|710066.3|708066.3|709985.8|707985.8|32
1636458110000|2021-11-09 11:41:50|709975|707975|709983.1|707983.1|709985.9|707985.9|709970.1|707970.1|29
1636458120000|2021-11-09 11:42:00|709989.3|707989.3|709962.7|707962.7|709991.1|708471.3|709440.4|707947.4|29
1636458130000|2021-11-09 11:42:10|709965.5|707965.5|709815.3|707815.3|709965.5|708391.8|709243.5|707758.8|39
1636458140000|2021-11-09 11:42:20|709819.8|707819.8|709779.1|707779.1|709819.8|708332.5|709264.8|707776.9|36
1636458150000|2021-11-09 11:42:30|709780.5|707780.5|709838.7|707838.7|709840.5|708327.2|709295.2|707772.4|36
1636458160000|2021-11-09 11:42:40|709837.2|707837.2|709848.1|707848.1|709848.1|708361.7|709319.5|707811.1|35
1636458170000|2021-11-09 11:42:50|709847.2|707847.2|709801.5|707801.5|709848.3|707848.3|709801.5|707801.5|25
1636458180000|2021-11-09 11:43:00|709793.7|707793.7|709255.9|708255.9|709858.4|708353.2|709255.9|707781.4|31
1636458190000|2021-11-09 11:43:10|709742.8|707742.8|709694.4|707694.4|709750.3|708248.2|709182.5|707685.5|34
1636458200000|2021-11-09 11:43:20|709680.9|707680.9|709195.2|708195.2|709690.1|708205.4|709153.3|707650.8|32
1636458210000|2021-11-09 11:43:30|709194|708194|709693.1|707693.1|709707.9|708213.4|709192.5|707693.1|30
1636458220000|2021-11-09 11:43:40|709693.2|707693.2|709312|708312|709789.9|708312|709198.4|707693.2|28
1636458230000|2021-11-09 11:43:50|709307.8|708307.8|709804.1|707804.1|709805.2|708323.3|709307.8|707802.5|25
1636458240000|2021-11-09 11:44:00|709804.7|707804.7|709294.8|708294.8|709804.7|708294.8|709240.4|707755.9|32
1636458250000|2021-11-09 11:44:10|709298.4|708298.4|709760.2|707760.2|709773.9|708302.4|709265.3|707754.1|28
1636458260000|2021-11-09 11:44:20|709758.4|707758.4|709750|707750|709763.2|708268.2|709249.3|707746.3|22
1636458270000|2021-11-09 11:44:30|709753.4|707753.4|709766.8|707766.8|709776.4|707776.4|709753.4|707753.4|27
1636458280000|2021-11-09 11:44:40|709767.5|707767.5|709224.1|708224.1|709770.1|708232|709224.1|707753.4|27
1636458290000|2021-11-09 11:44:50|709719.7|707719.7|709254.5|708254.5|709752.1|708254.5|709226.5|707714.1|29
1636458300000|2021-11-09 11:45:00|709258.2|708258.2|709679.6|707679.6|709773|708262.9|709174.4|707673.6|31
1636458310000|2021-11-09 11:45:10|709680.8|707680.8|709691.1|707691.1|709699.5|707699.5|709680.8|707680.8|24
1636458320000|2021-11-09 11:45:20|709689.8|707689.8|709681.3|707681.3|709700|707700|709680.5|707680.5|26
1636458330000|2021-11-09 11:45:30|709681.6|707681.6|709744|707744|709758.7|708219|709198.9|707681.6|32
1636458340000|2021-11-09 11:45:40|709708.4|707708.4|709757|707757|709767.7|707767.7|709691.3|707691.3|34
1636458350000|2021-11-09 11:45:50|709761.1|707761.1|709784.5|707784.5|709808.4|708293.3|709239.4|707730.4|36
1636458360000|2021-11-09 11:46:00|709793|707793|709820|707820|709854.6|707854.6|709764.4|707764.4|37
1636458370000|2021-11-09 11:46:10|709824.7|707824.7|709868.4|707868.4|709873.8|707873.8|709805.8|707805.8|32
1636458380000|2021-11-09 11:46:20|709869.4|707869.4|709884.8|707884.8|709929.8|707929.8|709863.8|707863.8|37
1636458390000|2021-11-09 11:46:30|709886.5|707886.5|709861.8|707861.8|709899|707899|709846.6|707846.6|30
1636458400000|2021-11-09 11:46:40|709861.3|707861.3|709865.1|707865.1|709876.1|707876.1|709861.3|707861.3|31
1636458410000|2021-11-09 11:46:50|709869.9|707869.9|709418.1|708418.1|709905.7|708433.4|709413.5|707864.3|29
1636458420000|2021-11-09 11:47:00|709417.7|708417.7|709396|708396|709424|708424|709396|708396|32
1636458430000|2021-11-09 11:47:10|709402.2|708402.2|709396.1|708396.1|709410.8|708410.8|709396.1|708396.1|28
1636458440000|2021-11-09 11:47:20|709400.5|708400.5|709390|708390|709877.8|708400.5|709376.7|707877.8|32
1636458450000|2021-11-09 11:47:30|709391|708391|709437.1|708437.1|709448.2|708448.2|709386.7|708386.7|28
1636458460000|2021-11-09 11:47:40|709441.8|708441.8|709974.1|707974.1|709987.1|708465.4|709436.7|707969.5|25
1636458470000|2021-11-09 11:47:50|709975.7|707975.7|709450.4|708450.4|709975.7|708450.4|709450.4|707948.2|27
1636458480000|2021-11-09 11:48:00|709449.2|708449.2|709366.3|708366.3|709894|708449.5|709366.3|707840.6|32
1636458490000|2021-11-09 11:48:10|709365.5|708365.5|709819.1|707819.1|709854.9|708379.8|709365.5|707795.8|34
1636458500000|2021-11-09 11:48:20|709818.3|707818.3|709819|707819|709839.2|708312.8|709309.2|707801.3|27
1636458510000|2021-11-09 11:48:30|709818.9|707818.9|709366.7|708366.7|709876.5|708376.6|709359.2|707818.9|31
1636458520000|2021-11-09 11:48:40|709360.5|708360.5|709363.8|708363.8|709369.5|708369.5|709354.6|708354.6|32
1636458530000|2021-11-09 11:48:50|709366.8|708366.8|709868.8|707868.8|709872.2|708376.7|709355.4|707868|24
1636458540000|2021-11-09 11:49:00|709871.1|707871.1|709368|708368|709875.5|708368|709364.2|707861.9|29
1636458550000|2021-11-09 11:49:10|709357.8|708357.8|709868.3|707868.3|709873.2|708372.7|709353.9|707867|33
1636458560000|2021-11-09 11:49:20|709873.3|707873.3|709383.4|708383.4|709873.3|708383.4|709356.4|707850.5|30
1636458570000|2021-11-09 11:49:30|709386.9|708386.9|709388.4|708388.4|709393.6|708393.6|709385.7|708385.7|25
1636458580000|2021-11-09 11:49:40|709389.9|708389.9|709895.9|707895.9|709895.9|708398.9|709383.2|707895.9|23
1636458590000|2021-11-09 11:49:50|709895.3|707895.3|709915.5|707915.5|709923.7|708419.1|709416.3|707895.3|30
1636458600000|2021-11-09 11:50:00|709915.8|707915.8|709411.6|708411.6|709916.2|708416.5|709406.2|707912.7|31
1636458610000|2021-11-09 11:50:10|709419.9|708419.9|709396.3|708396.3|709895.2|708424.4|709386.7|707893.9|32
1636458620000|2021-11-09 11:50:20|709394.3|708394.3|709419.5|708419.5|709426.3|708426.3|709389.8|708389.8|27
1636458630000|2021-11-09 11:50:30|709424.3|708424.3|709424|708424|709429.5|708429.5|709416.7|708416.7|20
1636458640000|2021-11-09 11:50:40|709422.3|708422.3|710049.9|708049.9|710053.4|708548.7|709422.3|707949.5|31
1636458650000|2021-11-09 11:50:50|710049.2|708049.2|710039.9|708039.9|710056.4|708552.4|709525|708032.3|34
1636458660000|2021-11-09 11:51:00|710049.6|708049.6|710090.1|708090.1|710129.6|708588.2|709560.8|708048.5|32
1636458670000|2021-11-09 11:51:10|710122.5|708122.5|710190.3|708190.3|710262.8|708689.4|709596.5|708101.1|35
1636458680000|2021-11-09 11:51:20|710185.3|708185.3|710072.9|708072.9|710204.9|708204.9|710072.6|708072.6|33
1636458690000|2021-11-09 11:51:30|710072|708072|710193.9|708193.9|710204.3|708770.2|709616.4|708049.6|35
1636458700000|2021-11-09 11:51:40|710198.2|708198.2|709677.6|708677.6|710198.2|708685.7|709662.6|708170.9|26
1636458710000|2021-11-09 11:51:50|710256.9|708256.9|710239.2|708239.2|710275|708275|710232|708232|33
1636458720000|2021-11-09 11:52:00|710239.7|708239.7|710188.1|708188.1|710251.3|708251.3|710188.1|708188.1|32
1636458730000|2021-11-09 11:52:10|710187.5|708187.5|710187.2|708187.2|710201.5|708201.5|710187.2|708187.2|20
1636458740000|2021-11-09 11:52:20|710184.9|708184.9|710178.6|708178.6|710184.9|708184.9|710175.2|708175.2|19
1636458750000|2021-11-09 11:52:30|710178.2|708178.2|710174.7|708174.7|710179.2|708179.2|710171.4|708171.4|16
1636458760000|2021-11-09 11:52:40|710171.2|708171.2|710217.3|708217.3|710219.1|708707.2|709670.9|708163.2|30
1636458770000|2021-11-09 11:52:50|710218.7|708218.7|710221.3|708221.3|710232.6|708232.6|710214|708214|28
1636458780000|2021-11-09 11:53:00|710228.3|708228.3|710220.3|708220.3|710231.2|708231.2|710218.3|708218.3|18
1636458790000|2021-11-09 11:53:10|710220.4|708220.4|710209.9|708209.9|710220.4|708729.6|709707.6|708206.3|33
1636458800000|2021-11-09 11:53:20|710210.7|708210.7|709705|708705|710212.5|708709.5|709705|708209.5|22
1636458810000|2021-11-09 11:53:30|709706.8|708706.8|709669.5|708669.5|710171.2|708707.1|709664.8|708168.2|24
1636458820000|2021-11-09 11:53:40|709669.1|708669.1|709525.4|708525.4|710061.2|708669.1|709508.9|708029|28
1636458830000|2021-11-09 11:53:50|709525.1|708525.1|710015.8|708015.8|710018.4|708525.1|709519.5|708015.8|16
1636458840000|2021-11-09 11:54:00|709521.2|708521.2|709517.3|708517.3|710032.6|708530.9|709514.3|708017.9|25
1636458850000|2021-11-09 11:54:10|709518.1|708518.1|709520.3|708520.3|710025.3|708525.8|709515.9|708016.6|21
1636458860000|2021-11-09 11:54:20|709518.7|708518.7|710003.5|708003.5|710018.5|708520.4|709511.9|707999.2|28
1636458870000|2021-11-09 11:54:30|710009.7|708009.7|709507.1|708507.1|710010.7|708513.3|709503.6|708005.3|29
1636458880000|2021-11-09 11:54:40|709506.9|708506.9|710024.1|708024.1|710031.6|708518.4|709502.4|708018.9|29
1636458890000|2021-11-09 11:54:50|710023.8|708023.8|710026.2|708026.2|710084|708561.6|709504|708018.4|28
1636458900000|2021-11-09 11:55:00|709532.7|708532.7|709981.5|707981.5|710054.1|708538.7|709507.9|707981.1|31
1636458910000|2021-11-09 11:55:10|709982.3|707982.3|709410.4|708410.4|710013.4|708489.6|709409.2|707904.2|33
1636458920000|2021-11-09 11:55:20|709919.5|707919.5|709412.3|708412.3|709927.5|708418.1|709355.3|707864|35
1636458930000|2021-11-09 11:55:30|709410.7|708410.7|709415.3|708415.3|709951.7|708415.3|709380.5|707906.1|31
1636458940000|2021-11-09 11:55:40|709918.4|707918.4|709943.8|707943.8|709968.4|708484.8|709421.4|707918.4|33
1636458950000|2021-11-09 11:55:50|709949.8|707949.8|709993.4|707993.4|709996.5|708494.3|709431.6|707939.5|29
1636458960000|2021-11-09 11:56:00|709994.1|707994.1|710013.5|708013.5|710040.5|708537.3|709486.5|707988.7|25
1636458970000|2021-11-09 11:56:10|710020.8|708020.8|709995.1|707995.1|710020.8|708514.7|709493.1|707994|28
1636458980000|2021-11-09 11:56:20|709996.1|707996.1|709977.7|707977.7|709998.4|707998.4|709971.5|707971.5|30
1636458990000|2021-11-09 11:56:30|709976.1|707976.1|709477.9|708477.9|709988.3|708487.7|709469.6|707972.8|30
1636459000000|2021-11-09 11:56:40|709480|708480|709473.7|708473.7|709480|708480|709471.3|708471.3|25
1636459010000|2021-11-09 11:56:50|709469.4|708469.4|709973.2|707973.2|709980.4|708480.1|709468.1|707967.8|21
1636459020000|2021-11-09 11:57:00|709971.8|707971.8|709479.4|708479.4|709977.8|708479.4|709474.7|707969.4|22
1636459030000|2021-11-09 11:57:10|709478.8|708478.8|709877.8|707877.8|709877.8|708478.8|709415.6|707877.8|22
1636459040000|2021-11-09 11:57:20|709868.4|707868.4|709823.6|707823.6|709881.9|708320.8|709320.8|707823.6|24
1636459050000|2021-11-09 11:57:30|709812.1|707812.1|709787|707787|709825.8|708309.5|709275.4|707781.4|38
1636459060000|2021-11-09 11:57:40|709785.5|707785.5|709789.1|707789.1|709846.6|708358.6|709292.9|707785.5|33
1636459070000|2021-11-09 11:57:50|709790.4|707790.4|709297.7|708297.7|709858.9|708344.7|709267.6|707779.5|38
1636459080000|2021-11-09 11:58:00|709292.7|708292.7|709318.2|708318.2|709319.5|708319.5|709292.7|708292.7|26
1636459090000|2021-11-09 11:58:10|709317.4|708317.4|709342.8|708342.8|709828.1|708359.1|709317.4|707828.1|29
1636459100000|2021-11-09 11:58:20|709341.7|708341.7|709893.5|707893.5|709893.5|708400.6|709341.7|707882.9|34
1636459110000|2021-11-09 11:58:30|709908.1|707908.1|709404.1|708404.1|709908.1|708419.7|709398.5|707908.1|24
1636459120000|2021-11-09 11:58:40|709411.7|708411.7|709382.6|708382.6|709871.1|708413.7|709368.3|707871.1|26
1636459130000|2021-11-09 11:58:50|709368.7|708368.7|709386.3|708386.3|709386.3|708386.3|709357.8|708357.8|33
1636459140000|2021-11-09 11:59:00|709387.2|708387.2|709912.1|707912.1|709912.1|708402.7|709369.5|707912.1|28
1636459150000|2021-11-09 11:59:10|709411|708411|709881.3|707881.3|709888.3|708411.7|709398.3|707881.3|25
1636459160000|2021-11-09 11:59:20|709881|707881|709392.4|708392.4|709918.5|708416.8|709392.4|707871.7|28
1636459170000|2021-11-09 11:59:30|709393.6|708393.6|709975.8|707975.8|709975.8|708431.6|709393.6|707901.7|38
1636459180000|2021-11-09 11:59:40|709975.5|707975.5|709933.9|707933.9|709988|708470.6|709385.2|707884.6|34
1636459190000|2021-11-09 11:59:50|709934.6|707934.6|709901.9|707901.9|709935|707935|709887.7|707887.7|31
1636459200000|2021-11-09 12:00:00|709899.5|707899.5|709774.2|707774.2|709899.5|708343.8|709303.1|707774.2|40
1636459210000|2021-11-09 12:00:10|709773.1|707773.1|709321|708321|709820.4|708325.2|709262.3|707733.1|36
1636459220000|2021-11-09 12:00:20|709324.9|708324.9|709339.9|708339.9|709839.9|708346|709287.9|707787.2|37
1636459230000|2021-11-09 12:00:30|709334.5|708334.5|709878.1|707878.1|709878.1|708343.5|709314.6|707817.1|38
1636459240000|2021-11-09 12:00:40|709873.9|707873.9|709877.4|707877.4|709894.3|708407.1|709352.3|707799.6|39
1636459250000|2021-11-09 12:00:50|709880.9|707880.9|709888.8|707888.8|709902.8|708374.2|709374.2|707766|39
1636459260000|2021-11-09 12:01:00|709874.4|707874.4|709831|707831|709874.5|707874.5|709779.3|707779.3|36
1636459270000|2021-11-09 12:01:10|709829.1|707829.1|709337.3|708337.3|709874.3|708346.4|709321.6|707788.8|39
1636459280000|2021-11-09 12:01:20|709831.2|707831.2|709823.8|707823.8|709880|708371.2|709359.2|707819.9|33
1636459290000|2021-11-09 12:01:30|709805.1|707805.1|709694.6|707694.6|709805.1|707805.1|709679.9|707679.9|36
1636459300000|2021-11-09 12:01:40|709692.2|707692.2|709662.1|707662.1|709692.2|707692.2|709650.6|707650.6|37
1636459310000|2021-11-09 12:01:50|709661|707661|709652.6|707652.6|709662.9|707662.9|709650.9|707650.9|27
1636459320000|2021-11-09 12:02:00|709652.1|707652.1|709658.3|707658.3|709664.2|707664.2|709650.7|707650.7|28
1636459330000|2021-11-09 12:02:10|709657.2|707657.2|709159.7|708159.7|709692.2|708177|709159.7|707656|25
1636459340000|2021-11-09 12:02:20|709174|708174|709058.2|708058.2|709650.2|708174|709052.9|707586.4|36
1636459350000|2021-11-09 12:02:30|709061.4|708061.4|709714|707714|709726.1|708216.4|709061.4|707568.6|32
1636459360000|2021-11-09 12:02:40|709708.5|707708.5|709217.1|708217.1|709716.9|708238.7|709201.1|707696.5|25
1636459370000|2021-11-09 12:02:50|709218.4|708218.4|709210.7|708210.7|709226.3|708226.3|709204.6|708204.6|26
1636459380000|2021-11-09 12:03:00|709215.9|708215.9|709213.3|708213.3|709218.5|708218.5|709213|708213|21
1636459390000|2021-11-09 12:03:10|709214|708214|709214.7|708214.7|709707.4|708215|709122.8|707692.3|20
1636459400000|2021-11-09 12:03:20|709203.9|708203.9|709207.9|708207.9|709704.3|708207.9|709197.5|707700.9|26
1636459410000|2021-11-09 12:03:30|709204.2|708204.2|709210.5|708210.5|709211.1|708211.1|709196.2|708196.2|17
1636459420000|2021-11-09 12:03:40|709218.4|708218.4|709207.7|708207.7|709218.4|708218.4|709201|708201|17
1636459430000|2021-11-09 12:03:50|709208|708208|709204.6|708204.6|709212.9|708212.9|709202.4|708202.4|12
1636459440000|2021-11-09 12:04:00|709204.7|708204.7|709228.8|708228.8|709744.4|708240.9|709172|707743.1|28
1636459450000|2021-11-09 12:04:10|709227.7|708227.7|709223.1|708223.1|709231.7|708231.7|709223.1|708223.1|11
1636459460000|2021-11-09 12:04:20|709215.3|708215.3|709705.4|707705.4|709705.4|708216.7|709200.5|707703.7|20
1636459470000|2021-11-09 12:04:30|709702.7|707702.7|709243.3|708243.3|709759|708260.3|709211.9|707702.7|30
1636459480000|2021-11-09 12:04:40|709243.8|708243.8|709739.5|707739.5|709739.5|708245|709226.8|707724.5|27
1636459490000|2021-11-09 12:04:50|709738.9|707738.9|709238.9|708238.9|709764.5|708255.1|709236.1|707734.2|36
1636459500000|2021-11-09 12:05:00|709244.8|708244.8|709765.5|707765.5|709765.5|708264.6|709238.3|707761|30
1636459510000|2021-11-09 12:05:10|709265.7|708265.7|709269.4|708269.4|709778.2|708273.2|709261.6|707760.2|33
1636459520000|2021-11-09 12:05:20|709274.3|708274.3|709884.6|707884.6|709884.6|708274.3|709265.5|707763.6|31
1636459530000|2021-11-09 12:05:30|709870.3|707870.3|709829.7|707829.7|709871.5|707871.5|709825.3|707825.3|33
1636459540000|2021-11-09 12:05:40|709833.4|707833.4|709885.9|707885.9|709903.7|707903.7|709829.2|707829.2|30
1636459550000|2021-11-09 12:05:50|709885.7|707885.7|709890.8|707890.8|709906.5|708394.9|709389.9|707885.7|28
1636459560000|2021-11-09 12:06:00|709371|708371|709913.8|707913.8|709913.8|708390.6|709352.9|707854.9|37
1636459570000|2021-11-09 12:06:10|709916.3|707916.3|709941|707941|709952|708423.2|709417.1|707913.7|31
1636459580000|2021-11-09 12:06:20|709940.6|707940.6|709944.5|707944.5|709952.7|707952.7|709940.4|707940.4|26
1636459590000|2021-11-09 12:06:30|709942.7|707942.7|710080|708080|710080|708524|709516.3|707931.9|38
1636459600000|2021-11-09 12:06:40|710080.3|708080.3|709993.1|707993.1|710100.2|708100.2|709992.1|707992.1|37
1636459610000|2021-11-09 12:06:50|710012.8|708012.8|710077.7|708077.7|710088.2|708088.2|709997.3|707997.3|36
1636459620000|2021-11-09 12:07:00|710075.1|708075.1|710082.1|708082.1|710086.8|708086.8|710073.1|708073.1|28
1636459630000|2021-11-09 12:07:10|710079.8|708079.8|710019.2|708019.2|710081.2|708081.2|710010.3|708010.3|33
1636459640000|2021-11-09 12:07:20|710020.6|708020.6|710031|708031|710043|708043|710011|708011|27
1636459650000|2021-11-09 12:07:30|710031.4|708031.4|710021.6|708021.6|710036.5|708036.5|710017|708017|27
1636459660000|2021-11-09 12:07:40|710023.3|708023.3|710022|708022|710024.4|708024.4|710020.5|708020.5|14
1636459670000|2021-11-09 12:07:50|710020.6|708020.6|710026.9|708026.9|710036.1|708036.1|710014.5|708014.5|22
1636459680000|2021-11-09 12:08:00|710028.6|708028.6|710028|708028|710041.6|708041.6|710017.5|708017.5|27
1636459690000|2021-11-09 12:08:10|710026.1|708026.1|709528.5|708528.5|710086.7|708563.1|709528.5|708022.7|24
1636459700000|2021-11-09 12:08:20|709519.5|708519.5|710023|708023|710031.1|708524.8|709519.5|708011.1|22
1636459710000|2021-11-09 12:08:30|710019.3|708019.3|710026.9|708026.9|710030.9|708030.9|710008.6|708008.6|24
1636459720000|2021-11-09 12:08:40|710027.9|708027.9|710026.4|708026.4|710032.8|708032.8|710023.4|708023.4|19
1636459730000|2021-11-09 12:08:50|710028.1|708028.1|710024.5|708024.5|710031.4|708031.4|710023|708023|21
1636459740000|2021-11-09 12:09:00|710024.3|708024.3|709922.4|707922.4|710024.3|708024.3|709906|707906|35
1636459750000|2021-11-09 12:09:10|709930.2|707930.2|709928.9|707928.9|709948.8|708429.6|709429.6|707917.9|29
1636459760000|2021-11-09 12:09:20|709926.7|707926.7|709925.4|707925.4|709929.7|707929.7|709921.6|707921.6|19
1636459770000|2021-11-09 12:09:30|709926.2|707926.2|709938.3|707938.3|709941.7|707941.7|709925.5|707925.5|17
1636459780000|2021-11-09 12:09:40|709927|707927|709937.6|707937.6|709944.8|708458|709412.7|707907.4|30
1636459790000|2021-11-09 12:09:50|709935.9|707935.9|709458.2|708458.2|709952.3|708458.2|709439.2|707929.3|32
1636459800000|2021-11-09 12:10:00|709961.7|707961.7|709949|707949|709961.7|707961.7|709916.3|707916.3|30
1636459810000|2021-11-09 12:10:10|709950.5|707950.5|709959|707959|709969.4|707969.4|709945.6|707945.6|27
1636459820000|2021-11-09 12:10:20|709958.9|707958.9|709932.9|707932.9|709966|707966|709929.2|707929.2|29
1636459830000|2021-11-09 12:10:30|709935.4|707935.4|709926.9|707926.9|709942.6|708435.4|709435.4|707926.4|20
1636459840000|2021-11-09 12:10:40|709925.6|707925.6|709868.5|707868.5|709933.7|708420.1|709358.3|707856.5|30
1636459850000|2021-11-09 12:10:50|709368.1|708368.1|709921.6|707921.6|709923.9|708380|709364.8|707853.4|30
1636459860000|2021-11-09 12:11:00|709922.5|707922.5|709980.5|707980.5|709991.1|708426.1|709426.1|707911.3|31
1636459870000|2021-11-09 12:11:10|709977.5|707977.5|709984.5|707984.5|710010.8|708496.6|709496.6|707960.1|32
1636459880000|2021-11-09 12:11:20|709987.7|707987.7|710042.1|708042.1|710042.9|708042.9|709987.7|707987.7|28
1636459890000|2021-11-09 12:11:30|710040.3|708040.3|710085.6|708085.6|710086.5|708576.5|709576.5|708033.8|29
1636459900000|2021-11-09 12:11:40|710077.1|708077.1|710052.7|708052.7|710077.1|708559.9|709544.1|708040.4|30
1636459910000|2021-11-09 12:11:50|710051.1|708051.1|710053.3|708053.3|710067.2|708564.8|709560|708051.1|23
1636459920000|2021-11-09 12:12:00|710051.8|708051.8|709565.5|708565.5|710069.4|708565.5|709559.5|708035.1|19
1636459930000|2021-11-09 12:12:10|709560.7|708560.7|710050.5|708050.5|710063.2|708563.8|709553.9|708040.4|27
1636459940000|2021-11-09 12:12:20|709545.5|708545.5|709553.5|708553.5|710045.9|708553.8|709540|708043.9|25
1636459950000|2021-11-09 12:12:30|709557|708557|710045.7|708045.7|710047.8|708557|709545.8|708044.1|22
1636459960000|2021-11-09 12:12:40|710044.8|708044.8|709538.8|708538.8|710047.4|708542.1|709524.8|708040.3|24
1636459970000|2021-11-09 12:12:50|709534.3|708534.3|709533|708533|709535.5|708535.5|709530.7|708530.7|17
1636459980000|2021-11-09 12:13:00|709533.3|708533.3|709533.3|708533.3|709533.9|708533.9|709529.3|708529.3|21
1636459990000|2021-11-09 12:13:10|709533.7|708533.7|709538.9|708538.9|709538.9|708538.9|709532.5|708532.5|22
1636460000000|2021-11-09 12:13:20|709532.9|708532.9|709546.9|708546.9|710045.9|708547.7|709532.3|708045.9|22
1636460010000|2021-11-09 12:13:30|709546|708546|709559.3|708559.3|710066.4|708560.8|709544.9|708060.5|23
1636460020000|2021-11-09 12:13:40|709579.7|708579.7|709544.6|708544.6|710057|708579.7|709543.5|708051.3|31
1636460030000|2021-11-09 12:13:50|709544.4|708544.4|709553.7|708553.7|710055.5|708553.7|709541.2|708045.8|31
1636460040000|2021-11-09 12:14:00|709553.8|708553.8|709545.9|708545.9|709558.5|708558.5|709542.4|708542.4|21
1636460050000|2021-11-09 12:14:10|709542.4|708542.4|709556.3|708556.3|709559.5|708559.5|709542.4|708542.4|20
1636460060000|2021-11-09 12:14:20|709550|708550|709627.3|708627.3|710207|708691.8|709550|708064.5|28
1636460070000|2021-11-09 12:14:30|709626.8|708626.8|710100.5|708100.5|710133.9|708626.8|709626.8|708097.8|30
1636460080000|2021-11-09 12:14:40|710100.2|708100.2|710046.7|708046.7|710100.4|708100.4|710039.5|708039.5|27
1636460090000|2021-11-09 12:14:50|710045.3|708045.3|710053.7|708053.7|710053.7|708053.7|710042.4|708042.4|24
1636460100000|2021-11-09 12:15:00|710053.4|708053.4|710053.2|708053.2|710056.3|708540.3|709525.9|708021.3|34
1636460110000|2021-11-09 12:15:10|710050.8|708050.8|709540|708540|710058.1|708548.5|709531.1|708048.8|31
1636460120000|2021-11-09 12:15:20|709538.6|708538.6|709567.3|708567.3|709567.7|708567.7|709538.4|708538.4|31
1636460130000|2021-11-09 12:15:30|709556.7|708556.7|710089.7|708089.7|710124.4|708636.7|709554.1|708089.7|36
1636460140000|2021-11-09 12:15:40|710095.4|708095.4|709553.8|708553.8|710098.5|708566.6|709549.9|708092.4|29
1636460150000|2021-11-09 12:15:50|709556.2|708556.2|709547.4|708547.4|710063.8|708556.2|709525|708002.9|29
1636460160000|2021-11-09 12:16:00|709538.8|708538.8|709546.7|708546.7|710082.9|708551|709525.8|708036.9|35
1636460170000|2021-11-09 12:16:10|709541.2|708541.2|709514.2|708514.2|710035|708548.6|709504.7|708026.6|33
1636460180000|2021-11-09 12:16:20|709513.3|708513.3|709521|708521|709523.4|708523.4|709512.2|708512.2|25
1636460190000|2021-11-09 12:16:30|709521.5|708521.5|709520.9|708520.9|709521.5|708521.5|709518.8|708518.8|21
1636460200000|2021-11-09 12:16:40|709520.1|708520.1|709532.1|708532.1|709535.6|708535.6|709517.6|708517.6|18
1636460210000|2021-11-09 12:16:50|709533.1|708533.1|710147.7|708147.7|710147.7|708655.1|709531.3|708140.3|34
1636460220000|2021-11-09 12:17:00|710145.6|708145.6|710174.5|708174.5|710174.5|708174.5|710135.8|708135.8|22
1636460230000|2021-11-09 12:17:10|710167.1|708167.1|710160.3|708160.3|710167.1|708685.1|709654.2|708150.5|30
1636460240000|2021-11-09 12:17:20|710159.5|708159.5|709690.5|708690.5|710179.2|708694.1|709686.4|708156.3|29
1636460250000|2021-11-09 12:17:30|709697.9|708697.9|710154.5|708154.5|710163.3|708697.9|709694.7|708151.6|21
1636460260000|2021-11-09 12:17:40|710154.6|708154.6|709634.4|708634.4|710156.6|708634.4|709620.1|708119.2|30
1636460270000|2021-11-09 12:17:50|709627.9|708627.9|710126.5|708126.5|710127.2|708633.6|709616.2|708111.4|30
1636460280000|2021-11-09 12:18:00|710106.6|708106.6|710080.4|708080.4|710106.6|708106.6|710069.1|708069.1|28
1636460290000|2021-11-09 12:18:10|710080.2|708080.2|710082.3|708082.3|710083.6|708083.6|710080.2|708080.2|18
1636460300000|2021-11-09 12:18:20|710080|708080|710079.2|708079.2|710082.7|708082.7|710061.6|708061.6|25
1636460310000|2021-11-09 12:18:30|710077.3|708077.3|710062.6|708062.6|710078|708078|710062.3|708062.3|23
1636460320000|2021-11-09 12:18:40|710063.6|708063.6|710075.4|708075.4|710080.2|708080.2|710059|708059|27
1636460330000|2021-11-09 12:18:50|710071.3|708071.3|710058.3|708058.3|710073.2|708073.2|710056.1|708056.1|31
1636460340000|2021-11-09 12:19:00|710055.4|708055.4|710035.1|708035.1|710055.4|708055.4|710010.8|708010.8|28
1636460350000|2021-11-09 12:19:10|710035.8|708035.8|709558.8|708558.8|710059.8|708559.3|709550.6|708022.7|26
1636460360000|2021-11-09 12:19:20|709560.6|708560.6|710062.1|708062.1|710073|708573.6|709557.2|708028.8|29
1636460370000|2021-11-09 12:19:30|710061.5|708061.5|710120.7|708120.7|710162.5|708162.5|710061.1|708061.1|32
1636460380000|2021-11-09 12:19:40|710112.3|708112.3|710135.1|708135.1|710135.5|708135.5|710107.5|708107.5|30
1636460390000|2021-11-09 12:19:50|710135.5|708135.5|709662.8|708662.8|710135.5|708664|709646.9|708135.5|29
1636460400000|2021-11-09 12:20:00|709663.1|708663.1|710131.4|708131.4|710142.7|708663.1|709635.9|708109.4|33
1636460410000|2021-11-09 12:20:10|710130.3|708130.3|709553.4|708553.4|710131.3|708563.8|709547|708059.4|34
1636460420000|2021-11-09 12:20:20|709554.3|708554.3|709533.2|708533.2|710052.9|708556.3|709511.5|708047.3|32
1636460430000|2021-11-09 12:20:30|709534|708534|709538.9|708538.9|710027.7|708538.9|709517.7|708012.6|20
1636460440000|2021-11-09 12:20:40|709538.2|708538.2|709536.4|708536.4|709539.3|708539.3|709516.5|708516.5|24
1636460450000|2021-11-09 12:20:50|709535.8|708535.8|709540.9|708540.9|709548.2|708548.2|709533.1|708533.1|24
1636460460000|2021-11-09 12:21:00|709542.9|708542.9|709602.2|708602.2|709602.7|708602.7|709536.8|708536.8|28
1636460470000|2021-11-09 12:21:10|709602.1|708602.1|709599.6|708599.6|709604.6|708604.6|709597.3|708597.3|17
1636460480000|2021-11-09 12:21:20|709599.4|708599.4|709608.2|708608.2|710110.5|708621.5|709599.4|708094.4|18
1636460490000|2021-11-09 12:21:30|709607.5|708607.5|709718.4|708718.4|710131.9|708718.4|709607.1|708106|27
1636460500000|2021-11-09 12:21:40|709729|708729|709723.4|708723.4|709729|708729|709711.5|708711.5|24
1636460510000|2021-11-09 12:21:50|709724.9|708724.9|709721.3|708721.3|709726|708726|709720.4|708720.4|21
1636460520000|2021-11-09 12:22:00|709722|708722|709715.9|708715.9|709726|708726|709715.9|708715.9|28
1636460530000|2021-11-09 12:22:10|709713.4|708713.4|710163.7|708163.7|710176.4|708713.4|709617.5|708109.5|36
1636460540000|2021-11-09 12:22:20|710170.6|708170.6|709658.9|708658.9|710172.3|708688.1|709657.8|708163.7|27
1636460550000|2021-11-09 12:22:30|709660.3|708660.3|710102.9|708102.9|710149.2|708668.6|709607.3|708098.1|34
1636460560000|2021-11-09 12:22:40|710102.5|708102.5|709576.1|708576.1|710103.4|708583.4|709576.1|708085|27
1636460570000|2021-11-09 12:22:50|709577|708577|710032.8|708032.8|710064.2|708577|709518.7|708032.8|30
1636460580000|2021-11-09 12:23:00|710030.7|708030.7|710021|708021|710062.1|708570.4|709550.1|708021|31
1636460590000|2021-11-09 12:23:10|710026.8|708026.8|709521.2|708521.2|710030.4|708532.7|709512.7|708013.3|25
1636460600000|2021-11-09 12:23:20|709520.9|708520.9|709636.2|708636.2|709652.7|708652.7|709520.3|708520.3|20
1636460610000|2021-11-09 12:23:30|709638.3|708638.3|710177.4|708177.4|710185.3|708638.3|709638.3|708146.1|29
1636460620000|2021-11-09 12:23:40|710179.5|708179.5|710196.4|708196.4|710197.6|708197.6|710179.5|708179.5|20
1636460630000|2021-11-09 12:23:50|710195.7|708195.7|710217.9|708217.9|710221.8|708221.8|710189.3|708189.3|28
1636460640000|2021-11-09 12:24:00|710214.8|708214.8|710243.7|708243.7|710243.9|708700.1|709689.6|708187.9|37
1636460650000|2021-11-09 12:24:10|710243.9|708243.9|710229.5|708229.5|710244.7|708740.2|709732.5|708221.3|32
1636460660000|2021-11-09 12:24:20|710227|708227|710274.9|708274.9|710281.7|708763.1|709762|708226.3|24
1636460670000|2021-11-09 12:24:30|710270.9|708270.9|709763.5|708763.5|710277|708767.3|709763|708267|23
1636460680000|2021-11-09 12:24:40|709763.9|708763.9|709747.5|708747.5|709764.5|708764.5|709733|708733|22
1636460690000|2021-11-09 12:24:50|709748|708748|709717.1|708717.1|709757.4|708757.4|709707.2|708707.2|19
1636460700000|2021-11-09 12:25:00|709716.7|708716.7|709711.3|708711.3|709725.4|708725.4|709711.3|708711.3|23
1636460710000|2021-11-09 12:25:10|709712.3|708712.3|709721.8|708721.8|709725|708725|709712.3|708712.3|13
1636460720000|2021-11-09 12:25:20|709719.5|708719.5|709637.3|708637.3|709730.4|708730.4|709629.5|708629.5|27
1636460730000|2021-11-09 12:25:30|709632|708632|709565.7|708565.7|710071.3|708632|709562.1|708071.3|27
1636460740000|2021-11-09 12:25:40|709553.5|708553.5|709543.4|708543.4|709569.9|708569.9|709534|708534|19
1636460750000|2021-11-09 12:25:50|709542.4|708542.4|709462.4|708462.4|709542.4|708542.4|709462.4|708462.4|16
1636460760000|2021-11-09 12:26:00|709470.8|708470.8|709525|708525|709970.8|708534.2|709461.7|707967.2|29
1636460770000|2021-11-09 12:26:10|709524.2|708524.2|709579.3|708579.3|710089.5|708590.9|709524.2|708064.2|32
1636460780000|2021-11-09 12:26:20|709569.3|708569.3|709662.6|708662.6|709667.6|708667.6|709562.5|708562.5|30
1636460790000|2021-11-09 12:26:30|709663.4|708663.4|709634.1|708634.1|710119.9|708663.4|709623.4|708119.9|27
1636460800000|2021-11-09 12:26:40|709630.2|708630.2|709628.2|708628.2|709634.9|708634.9|709627.3|708627.3|11
1636460810000|2021-11-09 12:26:50|709627.9|708627.9|709667.1|708667.1|709680.4|708680.4|709627.9|708627.9|29
1636460820000|2021-11-09 12:27:00|709666.8|708666.8|709736|708736|710261.6|708736|709621.2|708121.2|28
1636460830000|2021-11-09 12:27:10|709737.4|708737.4|709708.8|708708.8|710224.4|708737.4|709689.6|708209.9|24
1636460840000|2021-11-09 12:27:20|709699.9|708699.9|709712.9|708712.9|709713.5|708713.5|709692.2|708692.2|22
1636460850000|2021-11-09 12:27:30|709712.7|708712.7|710107.9|708107.9|710162.5|708712.7|709692.7|708074.4|30
1636460860000|2021-11-09 12:27:40|710109.9|708109.9|710093.4|708093.4|710149.6|708149.6|710076.6|708076.6|37
1636460870000|2021-11-09 12:27:50|710092.8|708092.8|710054|708054|710098.9|708591.9|709581.9|708046.2|22
1636460880000|2021-11-09 12:28:00|710054.5|708054.5|710043.2|708043.2|710054.5|708054.5|710037.7|708037.7|26
1636460890000|2021-11-09 12:28:10|710043.7|708043.7|710044.8|708044.8|710046.9|708046.9|710035.7|708035.7|26
1636460900000|2021-11-09 12:28:20|710043.8|708043.8|710041.4|708041.4|710048.1|708048.1|710036.1|708036.1|19
1636460910000|2021-11-09 12:28:30|710039.7|708039.7|709527.7|708527.7|710041.7|708528.7|709521.4|708024|17
1636460920000|2021-11-09 12:28:40|709526.5|708526.5|709462.6|708462.6|709962.5|708527.4|709430.5|707962.5|29
1636460930000|2021-11-09 12:28:50|709469.7|708469.7|710048.1|708048.1|710083.8|708571.2|709469.7|708011|35
1636460940000|2021-11-09 12:29:00|710025.5|708025.5|710127.1|708127.1|710127.1|708127.1|710025.5|708025.5|29
1636460950000|2021-11-09 12:29:10|710132.3|708132.3|710001.6|708001.6|710132.3|708530.8|709461.5|707961.4|35
1636460960000|2021-11-09 12:29:20|709990.9|707990.9|709986.2|707986.2|709998.8|707998.8|709972.8|707972.8|28
1636460970000|2021-11-09 12:29:30|709986|707986|709984|707984|709997.2|707997.2|709984|707984|21
1636460980000|2021-11-09 12:29:40|709987.8|707987.8|709987.2|707987.2|710031.1|708482.5|709482.1|707983.7|23
1636460990000|2021-11-09 12:29:50|709986.7|707986.7|709972.4|707972.4|709992.3|708444.5|709444.5|707932.5|22
1636461000000|2021-11-09 12:30:00|709473.7|708473.7|710013.2|708013.2|710020.2|708504.4|709439.5|707925|34
1636461010000|2021-11-09 12:30:10|710012.9|708012.9|710043.3|708043.3|710043.3|708043.3|710007.7|708007.7|24
1636461020000|2021-11-09 12:30:20|710043|708043|710088.7|708088.7|710100.5|708100.5|710043|708043|35
1636461030000|2021-11-09 12:30:30|710088.5|708088.5|710084|708084|710135.5|708135.5|710079.9|708079.9|30
1636461040000|2021-11-09 12:30:40|710086.4|708086.4|710108.2|708108.2|710108.2|708108.2|710050.9|708050.9|30
1636461050000|2021-11-09 12:30:50|710106.3|708106.3|710109|708109|710113|708113|710099.4|708099.4|26
1636461060000|2021-11-09 12:31:00|710108.4|708108.4|709669.2|708669.2|710127|708680.7|709659.3|708104.8|29
1636461070000|2021-11-09 12:31:10|709668.6|708668.6|710110.1|708110.1|710126.2|708671.4|709658.6|708110.1|22
1636461080000|2021-11-09 12:31:20|710105.5|708105.5|710060.3|708060.3|710115.9|708115.9|710060.3|708060.3|28
1636461090000|2021-11-09 12:31:30|710062.2|708062.2|710107.1|708107.1|710133.4|708133.4|710054.9|708054.9|32
1636461100000|2021-11-09 12:31:40|710091.1|708091.1|710127.1|708127.1|710127.1|708602.8|709602.8|708091.1|30
1636461110000|2021-11-09 12:31:50|710124.3|708124.3|710188.2|708188.2|710193.9|708193.9|710124.2|708124.2|22
1636461120000|2021-11-09 12:32:00|710193.5|708193.5|709689.6|708689.6|710195|708696.5|709683.7|708192.9|26
1636461130000|2021-11-09 12:32:10|709689.5|708689.5|709677.7|708677.7|710166.1|708690.4|709665|708161.5|25
1636461140000|2021-11-09 12:32:20|709686.3|708686.3|709695.1|708695.1|709695.1|708695.1|709681.4|708681.4|18
1636461150000|2021-11-09 12:32:30|709695.5|708695.5|709700.3|708700.3|709701.2|708701.2|709683.3|708683.3|25
1636461160000|2021-11-09 12:32:40|709700.6|708700.6|709703.1|708703.1|709707.2|708707.2|709698.8|708698.8|26
1636461170000|2021-11-09 12:32:50|709700.1|708700.1|709704.1|708704.1|710209.9|708709.7|709693.6|708203.5|22
1636461180000|2021-11-09 12:33:00|709703.8|708703.8|709709.7|708709.7|709712.9|708712.9|709702.3|708702.3|20
1636461190000|2021-11-09 12:33:10|709713.9|708713.9|709735|708735|709743.1|708743.1|709710.8|708710.8|25
1636461200000|2021-11-09 12:33:20|709738.6|708738.6|709736|708736|709739.6|708739.6|709730.4|708730.4|20
1636461210000|2021-11-09 12:33:30|709736.5|708736.5|709765.2|708765.2|709765.2|708765.2|709731.9|708731.9|20
1636461220000|2021-11-09 12:33:40|709778.6|708778.6|709709.9|708709.9|709778.6|708778.6|709695.7|708695.7|26
1636461230000|2021-11-09 12:33:50|709708.6|708708.6|709705.5|708705.5|709709.7|708709.7|709705.5|708705.5|16
1636461240000|2021-11-09 12:34:00|709706.6|708706.6|710214.8|708214.8|710290|708817.4|709706.6|708214.8|20
1636461250000|2021-11-09 12:34:10|710210.4|708210.4|709673.3|708673.3|710210.7|708711.4|709661.9|708192.7|32
1636461260000|2021-11-09 12:34:20|709661.9|708661.9|710154.5|708154.5|710187.1|708693.3|709653.2|708154.5|29
1636461270000|2021-11-09 12:34:30|709665.4|708665.4|709671.2|708671.2|710172.3|708671.2|709643.6|708160.5|28
1636461280000|2021-11-09 12:34:40|709673.5|708673.5|709673.6|708673.6|710175.4|708678|709662.2|708175.4|20
1636461290000|2021-11-09 12:34:50|709673|708673|709698.6|708698.6|710211|708714.1|709673|708175|26
1636461300000|2021-11-09 12:35:00|709697.9|708697.9|710192.6|708192.6|710201.3|708701.9|709689.4|708192.6|23
1636461310000|2021-11-09 12:35:10|710192.4|708192.4|709699|708699|710192.7|708702.3|709694.2|708192.4|17
1636461320000|2021-11-09 12:35:20|709697.1|708697.1|709698.5|708698.5|709700.3|708700.3|709695.3|708695.3|14
1636461330000|2021-11-09 12:35:30|709701.8|708701.8|709697.2|708697.2|710205.4|708728.4|709676.7|708178.3|31
1636461340000|2021-11-09 12:35:40|709701.8|708701.8|710216.3|708216.3|710234.3|708727.2|709687.7|708216.3|25
1636461350000|2021-11-09 12:35:50|710218|708218|710205.6|708205.6|710218|708218|710204.2|708204.2|21
1636461360000|2021-11-09 12:36:00|710206.2|708206.2|709769|708769|710270.9|708770.8|709669.2|708206.2|34
1636461370000|2021-11-09 12:36:10|709773.1|708773.1|709770.8|708770.8|710310.4|708773.1|709764.6|708264.6|23
1636461380000|2021-11-09 12:36:20|709784.2|708784.2|710348.9|708348.9|710389.8|708875.1|709764.7|708348.9|25
1636461390000|2021-11-09 12:36:30|710346.5|708346.5|709805.8|708805.8|710346.5|708854.5|709805.8|708307.6|23
1636461400000|2021-11-09 12:36:40|709804.3|708804.3|709798.2|708798.2|710293.6|708804.3|709794.8|708293.6|22
1636461410000|2021-11-09 12:36:50|709800.1|708800.1|709793.4|708793.4|709800.1|708800.1|709793.4|708793.4|20
1636461420000|2021-11-09 12:37:00|709793.3|708793.3|709766.5|708766.5|710270.4|708794.7|709765|708268.7|27
1636461430000|2021-11-09 12:37:10|709766|708766|709627.4|708627.4|710148.1|708769.2|709618.4|708142|26
1636461440000|2021-11-09 12:37:20|709623|708623|709588.8|708588.8|710115.6|708651.3|709581.7|708110|37
1636461450000|2021-11-09 12:37:30|709588.2|708588.2|709576.8|708576.8|710063.5|708588.2|709535.5|708063.5|34
1636461460000|2021-11-09 12:37:40|710077.4|708077.4|710010.5|708010.5|710077.4|708573.3|709488.3|707984.5|29
1636461470000|2021-11-09 12:37:50|710006.7|708006.7|709519.8|708519.8|710049.5|708548.4|709506.3|708006.7|31
1636461480000|2021-11-09 12:38:00|709518.5|708518.5|709450.1|708450.1|710001|708519.8|709436.4|707970.5|30
1636461490000|2021-11-09 12:38:10|709441.3|708441.3|709407.9|708407.9|709460.4|708460.4|709401.9|708401.9|33
1636461500000|2021-11-09 12:38:20|709400.4|708400.4|709460.6|708460.6|709950.8|708463.4|709400.4|707925.2|26
1636461510000|2021-11-09 12:38:30|709956.1|707956.1|709418.4|708418.4|709956.1|708427.1|709418|707922.5|24
1636461520000|2021-11-09 12:38:40|709933.3|707933.3|709923.3|707923.3|709933.7|708423.3|709420.7|707923.2|13
1636461530000|2021-11-09 12:38:50|709923.2|707923.2|709422.4|708422.4|709923.5|708422.4|709421.3|707922|15
1636461540000|2021-11-09 12:39:00|709422.2|708422.2|709430.5|708430.5|709430.6|708430.6|709421.2|708421.2|19
1636461550000|2021-11-09 12:39:10|709426.9|708426.9|709430.2|708430.2|709434.8|708434.8|709426.3|708426.3|15
1636461560000|2021-11-09 12:39:20|709432.9|708432.9|709424.8|708424.8|709432.9|708432.9|709423.7|708423.7|15
1636461570000|2021-11-09 12:39:30|709424.5|708424.5|709431.1|708431.1|709431.1|708431.1|709421.2|708421.2|7
1636461580000|2021-11-09 12:39:40|709425.5|708425.5|709418.7|708418.7|709428.1|708428.1|709418.7|708418.7|9
1636461590000|2021-11-09 12:39:50|709416.2|708416.2|709429.9|708429.9|709436.5|708436.5|709416.2|708416.2|9
1636461600000|2021-11-09 12:40:00|709427.8|708427.8|709368.9|708368.9|709432.2|708432.2|709368.9|708368.9|21
1636461610000|2021-11-09 12:40:10|709368.7|708368.7|709919.8|707919.8|709925.3|708421.5|709355.6|707852|32
1636461620000|2021-11-09 12:40:20|709920.6|707920.6|709906.1|707906.1|709924|708399.9|709397.8|707865.9|30
1636461630000|2021-11-09 12:40:30|709902.8|707902.8|709441.5|708441.5|709986.7|708486.2|709396.8|707902.8|31
1636461640000|2021-11-09 12:40:40|709443.5|708443.5|709949.6|707949.6|709951.7|708443.7|709428.2|707930.1|24
1636461650000|2021-11-09 12:40:50|709946.3|707946.3|709535.1|708535.1|710051|708538.4|709483.3|707946.2|24
1636461660000|2021-11-09 12:41:00|709533.3|708533.3|709589.8|708589.8|710053.5|708596.3|709533.3|708047.5|20
1636461670000|2021-11-09 12:41:10|709590.7|708590.7|710132.1|708132.1|710154|708647|709590.7|708120.2|30
1636461680000|2021-11-09 12:41:20|709629.5|708629.5|710023.7|708023.7|710131.2|708629.5|709538.9|708023.7|23
1636461690000|2021-11-09 12:41:30|710031.3|708031.3|709969.6|707969.6|710038.2|708463.6|709463.6|707969.6|29
1636461700000|2021-11-09 12:41:40|709970.1|707970.1|709966|707966|709983.4|707983.4|709964.9|707964.9|25
1636461710000|2021-11-09 12:41:50|709966.8|707966.8|709971.6|707971.6|709979.6|707979.6|709945.3|707945.3|22
1636461720000|2021-11-09 12:42:00|709962.2|707962.2|709925.7|707925.7|709962.2|707962.2|709919.1|707919.1|30
1636461730000|2021-11-09 12:42:10|709915|707915|710002.5|708002.5|710002.5|708002.5|709872.5|707872.5|30
1636461740000|2021-11-09 12:42:20|709995.7|707995.7|709979.8|707979.8|710014.3|708014.3|709969.3|707969.3|30
1636461750000|2021-11-09 12:42:30|709981.9|707981.9|709981|707981|709981.9|707981.9|709971.3|707971.3|29
1636461760000|2021-11-09 12:42:40|709974.7|707974.7|709963|707963|709979.5|707979.5|709953.9|707953.9|25
1636461770000|2021-11-09 12:42:50|709964.1|707964.1|709980.7|707980.7|710041.8|708527.9|709527.9|707964.1|30
1636461780000|2021-11-09 12:43:00|709978|707978|710006.1|708006.1|710035|708532.1|709524.3|707978|35
1636461790000|2021-11-09 12:43:10|710021.7|708021.7|710016.6|708016.6|710026.5|708026.5|710011.7|708011.7|28
1636461800000|2021-11-09 12:43:20|710018.5|708018.5|710043.4|708043.4|710043.4|708043.4|710015.1|708015.1|31
1636461810000|2021-11-09 12:43:30|710044.2|708044.2|710087.8|708087.8|710116.9|708588.2|709584.8|708037.8|32
1636461820000|2021-11-09 12:43:40|709588.1|708588.1|710066.8|708066.8|710090.3|708588.1|709586.9|708062.4|34
1636461830000|2021-11-09 12:43:50|710070.6|708070.6|710048.4|708048.4|710149|708612|709586.5|708048.4|34
1636461840000|2021-11-09 12:44:00|709533.7|708533.7|710052.1|708052.1|710072.6|708533.7|709533.7|708029.4|33
1636461850000|2021-11-09 12:44:10|710054.3|708054.3|710004.4|708004.4|710054.3|708054.3|709993.4|707993.4|34
1636461860000|2021-11-09 12:44:20|710017.5|708017.5|710000|708000|710032.8|708500.4|709500.4|707981.8|33
1636461870000|2021-11-09 12:44:30|709995.5|707995.5|709972.5|707972.5|709997.1|707997.1|709968|707968|30
1636461880000|2021-11-09 12:44:40|709972.7|707972.7|709479.3|708479.3|709985.4|708502|709478.1|707971.3|27
1636461890000|2021-11-09 12:44:50|709479.1|708479.1|709489.4|708489.4|709490|708490|709479.1|708479.1|19
1636461900000|2021-11-09 12:45:00|709489.9|708489.9|709482.5|708482.5|709516.4|708516.4|709482.5|708482.5|29
1636461910000|2021-11-09 12:45:10|709483.3|708483.3|709504.2|708504.2|709504.2|708504.2|709479.2|708479.2|23
1636461920000|2021-11-09 12:45:20|709504.8|708504.8|709588.8|708588.8|710120|708590.9|709504.8|708114.2|35
1636461930000|2021-11-09 12:45:30|709575.8|708575.8|710011.6|708011.6|710026.8|708585.2|709523.8|708007.4|33
1636461940000|2021-11-09 12:45:40|710011.2|708011.2|709477.7|708477.7|710011.2|708507|709474.3|707995.9|26
1636461950000|2021-11-09 12:45:50|709497.3|708497.3|709493.8|708493.8|709500|708500|709490.9|708490.9|20
1636461960000|2021-11-09 12:46:00|709497.5|708497.5|709493.6|708493.6|709979.2|708505.9|709466.3|707968.2|27
1636461970000|2021-11-09 12:46:10|709510.4|708510.4|710111|708111|710114.8|708597.8|709503.4|708104.3|25
1636461980000|2021-11-09 12:46:20|710111.3|708111.3|709637.2|708637.2|710131.5|708641.1|709625|708103.9|31
1636461990000|2021-11-09 12:46:30|709636.4|708636.4|710124.2|708124.2|710125.3|708636.4|709582.3|708118.2|31
1636462000000|2021-11-09 12:46:40|710121.2|708121.2|709676.8|708676.8|710142.9|708699.7|709615.6|708118.5|31
1636462010000|2021-11-09 12:46:50|710172.4|708172.4|710167.5|708167.5|710172.4|708691.9|709663.2|708149.5|29
1636462020000|2021-11-09 12:47:00|710172.5|708172.5|710146|708146|710172.5|708639.8|709621.5|708140.1|38
1636462030000|2021-11-09 12:47:10|710131.1|708131.1|709678.7|708678.7|710173.1|708691.8|709648.5|708131.1|27
1636462040000|2021-11-09 12:47:20|709677.9|708677.9|710187.2|708187.2|710187.2|708688.7|709665.1|708164|32
1636462050000|2021-11-09 12:47:30|710188.6|708188.6|710211.4|708211.4|710211.4|708697.1|709697.1|708175.1|33
1636462060000|2021-11-09 12:47:40|710219.6|708219.6|709720.4|708720.4|710224.8|708737.4|709678.3|708198.9|35
1636462070000|2021-11-09 12:47:50|709720.1|708720.1|710203.6|708203.6|710224|708721.6|709703.6|708199.6|33
1636462080000|2021-11-09 12:48:00|710205.7|708205.7|710201.7|708201.7|710205.7|708698.5|709670.6|708162.1|34
1636462090000|2021-11-09 12:48:10|710204.9|708204.9|710175.9|708175.9|710205.3|708699.7|709676.8|708156.9|33
1636462100000|2021-11-09 12:48:20|710187|708187|710187.1|708187.1|710221.6|708719.1|709679.4|708173|34
1636462110000|2021-11-09 12:48:30|710187.9|708187.9|710144.5|708144.5|710191.4|708639|709639|708126.8|29
1636462120000|2021-11-09 12:48:40|710150.3|708150.3|710150.6|708150.6|710159|708159|710133.4|708133.4|28
1636462130000|2021-11-09 12:48:50|710151.5|708151.5|710153.6|708153.6|710160.1|708160.1|710151.5|708151.5|27
1636462140000|2021-11-09 12:49:00|710153.3|708153.3|709698.6|708698.6|710178.6|708706.4|709686.2|708153.1|26
1636462150000|2021-11-09 12:49:10|709692.6|708692.6|710192.6|708192.6|710213.4|708703.8|709692.6|708192.6|28
1636462160000|2021-11-09 12:49:20|710193.1|708193.1|709709.9|708709.9|710197.9|708709.9|709644.1|708190.4|24
1636462170000|2021-11-09 12:49:30|709712.9|708712.9|709775.1|708775.1|710221.8|708787.5|709705.7|708209.4|35
1636462180000|2021-11-09 12:49:40|709777.5|708777.5|709717.3|708717.3|710227.5|708777.5|709711.9|708223.5|38
1636462190000|2021-11-09 12:49:50|709716.2|708716.2|709723.9|708723.9|710258.6|708739.8|709711.9|708214.2|35
1636462200000|2021-11-09 12:50:00|709722.5|708722.5|710214.1|708214.1|710214.1|708724.1|709695.6|708214.1|28
1636462210000|2021-11-09 12:50:10|709740|708740|710230.8|708230.8|710239.5|708756|709730.7|708226.4|32
1636462220000|2021-11-09 12:50:20|710231.2|708231.2|710253.3|708253.3|710264.1|708264.1|710231.2|708231.2|34
1636462230000|2021-11-09 12:50:30|710252.9|708252.9|709781.6|708781.6|710301.5|708794.2|709781.6|708251.6|35
1636462240000|2021-11-09 12:50:40|709777.8|708777.8|709765.1|708765.1|709795.4|708795.4|709765.1|708765.1|32
1636462250000|2021-11-09 12:50:50|709769.3|708769.3|709786|708786|709792.4|708792.4|709769.3|708769.3|33
1636462260000|2021-11-09 12:51:00|709774|708774|709776.4|708776.4|709791|708791|709769.6|708769.6|33
1636462270000|2021-11-09 12:51:10|709776|708776|710278.9|708278.9|710282.1|708780.7|709760.1|708275.2|35
1636462280000|2021-11-09 12:51:20|709778.1|708778.1|709838.8|708838.8|709847.8|708847.8|709778.1|708778.1|31
1636462290000|2021-11-09 12:51:30|710339.4|708339.4|709823.4|708823.4|710339.4|708825.9|709808.1|708317.6|31
1636462300000|2021-11-09 12:51:40|709823.3|708823.3|709850.8|708850.8|710353.9|708852.8|709823.3|708346.4|23
1636462310000|2021-11-09 12:51:50|709851.7|708851.7|709976.1|708976.1|710480.5|708977.1|709851.7|708459.4|32
1636462320000|2021-11-09 12:52:00|709984.3|708984.3|709945.9|708945.9|710486.1|708984.3|709942.9|708456.9|29
1636462330000|2021-11-09 12:52:10|709945.7|708945.7|709972.6|708972.6|709973|708973|709943|708943|21
1636462340000|2021-11-09 12:52:20|709971.3|708971.3|709992.5|708992.5|710028.2|709028.2|709969.2|708969.2|32
1636462350000|2021-11-09 12:52:30|709992.7|708992.7|709988.4|708988.4|710000.5|709000.5|709987.5|708987.5|24
1636462360000|2021-11-09 12:52:40|709988.3|708988.3|709990.4|708990.4|709999.4|708999.4|709988.1|708988.1|22
1636462370000|2021-11-09 12:52:50|709990.2|708990.2|709991.1|708991.1|709993.9|708993.9|709987.3|708987.3|26
1636462380000|2021-11-09 12:53:00|709990.6|708990.6|709986|708986|709994.9|708994.9|709986|708986|23
1636462390000|2021-11-09 12:53:10|709985.6|708985.6|710492.9|708492.9|710495|708995.1|709985.1|708491.2|31
1636462400000|2021-11-09 12:53:20|710493.3|708493.3|709839.9|708839.9|710493.7|708989.5|709836.4|708481.8|38
1636462410000|2021-11-09 12:53:30|709840.3|708840.3|709822.3|708822.3|710332.3|708843.9|709822.3|708332.3|22
1636462420000|2021-11-09 12:53:40|709825.6|708825.6|709825.9|708825.9|709827.3|708827.3|709821.5|708821.5|18
1636462430000|2021-11-09 12:53:50|709826.3|708826.3|709825.8|708825.8|709830|708830|709824.6|708824.6|13
1636462440000|2021-11-09 12:54:00|709827.8|708827.8|709839.3|708839.3|710338.1|708851|709810.6|708332.2|29
1636462450000|2021-11-09 12:54:10|709840.1|708840.1|709834.3|708834.3|709840.9|708840.9|709831.4|708831.4|25
1636462460000|2021-11-09 12:54:20|709834.7|708834.7|709835.4|708835.4|709838|708838|709827.6|708827.6|21
1636462470000|2021-11-09 12:54:30|709835.8|708835.8|709848.3|708848.3|709852.2|708852.2|709834.1|708834.1|29
1636462480000|2021-11-09 12:54:40|709848.5|708848.5|709843.6|708843.6|709848.5|708848.5|709837.4|708837.4|24
1636462490000|2021-11-09 12:54:50|709847.1|708847.1|709848.1|708848.1|709852|708852|709846.1|708846.1|21
1636462500000|2021-11-09 12:55:00|709853|708853|709932.7|708932.7|709939.2|708939.2|709853|708853|33
1636462510000|2021-11-09 12:55:10|709936.1|708936.1|710348.2|708348.2|710355.6|708936.8|709851.8|708344.3|30
1636462520000|2021-11-09 12:55:20|710347|708347|710344.2|708344.2|710349|708349|710342.6|708342.6|29
1636462530000|2021-11-09 12:55:30|710344.3|708344.3|709852.6|708852.6|710345.3|708852.6|709834.5|708330.9|27
1636462540000|2021-11-09 12:55:40|709847.1|708847.1|709841|708841|709847.1|708847.1|709841|708841|23
1636462550000|2021-11-09 12:55:50|709840.2|708840.2|709831.6|708831.6|710337.9|708842|709828.3|708337.9|27
1636462560000|2021-11-09 12:56:00|709830.8|708830.8|709840|708840|709852.3|708852.3|709826.2|708826.2|27
1636462570000|2021-11-09 12:56:10|709840.9|708840.9|709844.9|708844.9|709844.9|708844.9|709831.2|708831.2|18
1636462580000|2021-11-09 12:56:20|709842.3|708842.3|709843.6|708843.6|709844.2|708844.2|709841.3|708841.3|13
1636462590000|2021-11-09 12:56:30|709946.6|708946.6|709948.8|708948.8|710470.4|708988.8|709944.8|708469.9|31
1636462600000|2021-11-09 12:56:40|709949.4|708949.4|709946.7|708946.7|709949.4|708949.4|709945.4|708945.4|24
1636462610000|2021-11-09 12:56:50|709946.6|708946.6|709949.9|708949.9|710442.5|708952.3|709925.9|708426.1|30
1636462620000|2021-11-09 12:57:00|709946.2|708946.2|709957.6|708957.6|710459.7|708968.3|709935.7|708459.7|26
1636462630000|2021-11-09 12:57:10|709957.2|708957.2|710021.7|709021.7|710520.5|709023.3|709952.7|708514.9|29
1636462640000|2021-11-09 12:57:20|710022.7|709022.7|710027.1|709027.1|710032.9|709032.9|710022.5|709022.5|28
1636462650000|2021-11-09 12:57:30|710028.8|709028.8|710032.6|709032.6|710038.8|709038.8|710028.8|709028.8|25
1636462660000|2021-11-09 12:57:40|710032.2|709032.2|710031.8|709031.8|710541.3|709049.1|710031.2|708534.5|31
1636462670000|2021-11-09 12:57:50|710032.5|709032.5|710499.8|708499.8|710536|709032.5|710032.2|708494.7|25
1636462680000|2021-11-09 12:58:00|710500.1|708500.1|710080.8|709080.8|710533.6|709080.8|710023.7|708499.7|32
1636462690000|2021-11-09 12:58:10|710081|709081|710080.4|709080.4|710097.2|709097.2|710076.5|709076.5|35
1636462700000|2021-11-09 12:58:20|710078.3|709078.3|710595.1|708595.1|710595.1|709078.3|710040.3|708542.3|36
1636462710000|2021-11-09 12:58:30|710595.3|708595.3|710648.4|708648.4|710649.1|709137.5|710130.4|708587.8|35
1636462720000|2021-11-09 12:58:40|710649.5|708649.5|710613.9|708613.9|710649.8|709144.1|710093.5|708613.9|29
1636462730000|2021-11-09 12:58:50|710616.7|708616.7|710212.6|709212.6|710710.6|709215.3|710123|708615.2|33
1636462740000|2021-11-09 12:59:00|710724.2|708724.2|710202.5|709202.5|710724.2|709218.1|710187.8|708687.4|38
1636462750000|2021-11-09 12:59:10|710206.9|709206.9|710193.7|709193.7|710209.5|709209.5|710187|709187|25
1636462760000|2021-11-09 12:59:20|710190.7|709190.7|710173.4|709173.4|710195.7|709195.7|710169.9|709169.9|23
1636462770000|2021-11-09 12:59:30|710172.2|709172.2|710189.9|709189.9|710194.3|709194.3|710124.2|709124.2|27
1636462780000|2021-11-09 12:59:40|710189.1|709189.1|710220.4|709220.4|710717.6|709222.5|710187.7|708716.4|29
1636462790000|2021-11-09 12:59:50|710220.3|709220.3|710204.3|709204.3|710717.2|709220.3|710182.7|708709.4|29
1636462800000|2021-11-09 13:00:00|710206|709206|710705.7|708705.7|710710.4|709214.9|710169|708705.7|32
1636462810000|2021-11-09 13:00:10|710710.8|708710.8|710653.6|708653.6|710714.8|709168.1|710112.4|708653.6|37
1636462820000|2021-11-09 13:00:20|710654.8|708654.8|710678.7|708678.7|710679.7|709185.5|710135.8|708654.8|30
1636462830000|2021-11-09 13:00:30|710678|708678|710216.6|709216.6|710707|709235|710212|708677.8|32
1636462840000|2021-11-09 13:00:40|710216.2|709216.2|710180.5|709180.5|710220.4|709220.4|710175.8|709175.8|35
1636462850000|2021-11-09 13:00:50|710179.6|709179.6|710722.1|708722.1|710722.1|709223.5|710172.2|708709.6|32
1636462860000|2021-11-09 13:01:00|710733.8|708733.8|710266|709266|710770.1|709270.8|710203.4|708706.9|37
1636462870000|2021-11-09 13:01:10|710261.6|709261.6|710172.5|709172.5|710738.6|709261.6|710172.5|708686|31
1636462880000|2021-11-09 13:01:20|710155.6|709155.6|710686.9|708686.9|710686.9|709155.6|710152.4|708658.8|24
1636462890000|2021-11-09 13:01:30|710683.5|708683.5|710655.6|708655.6|710683.5|708683.5|710653.2|708653.2|22
1636462900000|2021-11-09 13:01:40|710656.1|708656.1|710695.1|708695.1|710715|708715|710655.8|708655.8|29
1636462910000|2021-11-09 13:01:50|710694.7|708694.7|710660.5|708660.5|710728.3|709221|710148.6|708648.7|32
1636462920000|2021-11-09 13:02:00|710661.4|708661.4|710162.1|709162.1|710674.5|709175.4|710156.5|708658.1|36
1636462930000|2021-11-09 13:02:10|710160.4|709160.4|710218.1|709218.1|710760.9|709252.5|710159.8|708699.8|35
1636462940000|2021-11-09 13:02:20|710268.9|709268.9|710292.3|709292.3|710849.2|709306.4|710265.9|708784|38
1636462950000|2021-11-09 13:02:30|710289.8|709289.8|710364.5|709364.5|710878|709387|710289.8|708850.8|34
1636462960000|2021-11-09 13:02:40|710365|709365|710346.2|709346.2|710875.3|709380.3|710329.9|708870.7|29
1636462970000|2021-11-09 13:02:50|710353.1|709353.1|710728.9|708728.9|710766.8|709353.1|710198.5|708723.8|33
1636462980000|2021-11-09 13:03:00|710751.8|708751.8|710714.6|708714.6|710771.4|708771.4|710714.6|708714.6|30
1636462990000|2021-11-09 13:03:10|710721.2|708721.2|710558.9|708558.9|710721.2|709131.8|710020.9|708523.8|35
1636463000000|2021-11-09 13:03:20|710553.7|708553.7|710562.4|708562.4|710585.5|708585.5|710511.1|708511.1|35
1636463010000|2021-11-09 13:03:30|710562.8|708562.8|710620.5|708620.5|710620.5|708620.5|710560.3|708560.3|32
1636463020000|2021-11-09 13:03:40|710619.6|708619.6|710643.6|708643.6|710676.5|708676.5|710617.9|708617.9|34
1636463030000|2021-11-09 13:03:50|710640.4|708640.4|710604.3|708604.3|710641.2|708641.2|710599.3|708599.3|26
1636463040000|2021-11-09 13:04:00|710607.5|708607.5|710557.8|708557.8|710609.4|708609.4|710557.8|708557.8|36
1636463050000|2021-11-09 13:04:10|710554|708554|710546.7|708546.7|710596.4|708596.4|710519.7|708519.7|38
1636463060000|2021-11-09 13:04:20|710546.1|708546.1|710594.4|708594.4|710594.4|708594.4|710546.1|708546.1|30
1636463070000|2021-11-09 13:04:30|710605.9|708605.9|710641.5|708641.5|710641.5|708641.5|710591.7|708591.7|24
1636463080000|2021-11-09 13:04:40|710643.7|708643.7|710653.5|708653.5|710653.5|708653.5|710635.6|708635.6|27
1636463090000|2021-11-09 13:04:50|710665.5|708665.5|710666.1|708666.1|710671.7|709179.3|710177.1|708630.5|31
1636463100000|2021-11-09 13:05:00|710666.8|708666.8|710604|708604|710670.9|709134.8|710134.8|708604|27
1636463110000|2021-11-09 13:05:10|710633|708633|710661.2|708661.2|710664.3|709088.7|710072.4|708556.3|39
1636463120000|2021-11-09 13:05:20|710651.7|708651.7|710647.8|708647.8|710651.7|708651.7|710628.3|708628.3|29
1636463130000|2021-11-09 13:05:30|710648.3|708648.3|710605.4|708605.4|710648.3|708648.3|710562.2|708562.2|33
1636463140000|2021-11-09 13:05:40|710603.9|708603.9|710599.1|708599.1|710610.3|708610.3|710598.7|708598.7|29
1636463150000|2021-11-09 13:05:50|710600.1|708600.1|710597.3|708597.3|710604.3|708604.3|710591|708591|34
1636463160000|2021-11-09 13:06:00|710597.7|708597.7|710570.2|708570.2|710626.2|708626.2|710570.2|708570.2|38
1636463170000|2021-11-09 13:06:10|710573|708573|710563.9|708563.9|710576.8|708576.8|710546.3|708546.3|28
1636463180000|2021-11-09 13:06:20|710570.6|708570.6|710604.3|708604.3|710620.4|708620.4|710570.6|708570.6|29
1636463190000|2021-11-09 13:06:30|710602.2|708602.2|710625.3|708625.3|710630.7|709111.3|710111.3|708601.4|28
1636463200000|2021-11-09 13:06:40|710629.7|708629.7|710624.2|708624.2|710652.1|709144.4|710118.4|708619.1|37
1636463210000|2021-11-09 13:06:50|710628.9|708628.9|710642.5|708642.5|710645.1|708645.1|710628.9|708628.9|24
1636463220000|2021-11-09 13:07:00|710644|708644|710674.8|708674.8|710685.7|709149.4|710133.8|708630.8|31
1636463230000|2021-11-09 13:07:10|710674|708674|710636|708636|710686.7|708686.7|710625.3|708625.3|32
1636463240000|2021-11-09 13:07:20|710635.8|708635.8|710657.8|708657.8|710663.7|709145.7|710141.6|708630.7|34
1636463250000|2021-11-09 13:07:30|710660.4|708660.4|710697.1|708697.1|710700.1|708700.1|710655.5|708655.5|34
1636463260000|2021-11-09 13:07:40|710698.2|708698.2|710692.4|708692.4|710703.7|708703.7|710689.1|708689.1|27
1636463270000|2021-11-09 13:07:50|710696.3|708696.3|710721.7|708721.7|710742.9|709240.3|710203.2|708696.3|36
1636463280000|2021-11-09 13:08:00|710719.8|708719.8|710717.6|708717.6|710747|708747|710698.6|708698.6|34
1636463290000|2021-11-09 13:08:10|710718.9|708718.9|710649|708649|710718.9|708718.9|710636.2|708636.2|32
1636463300000|2021-11-09 13:08:20|710642.8|708642.8|710680.9|708680.9|710686.9|709181.9|710178|708642.1|29
1636463310000|2021-11-09 13:08:30|710681.7|708681.7|710686.7|708686.7|710686.7|708686.7|710647.1|708647.1|35
1636463320000|2021-11-09 13:08:40|710691.3|708691.3|710717.2|708717.2|710722.1|708722.1|710686.2|708686.2|33
1636463330000|2021-11-09 13:08:50|710720.6|708720.6|710680.6|708680.6|710738.5|708738.5|710680.6|708680.6|22
1636463340000|2021-11-09 13:09:00|710680.5|708680.5|710620.4|708620.4|710680.7|708680.7|710620.1|708620.1|33
1636463350000|2021-11-09 13:09:10|710622.3|708622.3|710666.3|708666.3|710690.1|708690.1|710622.3|708622.3|29
1636463360000|2021-11-09 13:09:20|710656.3|708656.3|710623.4|708623.4|710672.6|709119.1|710119.1|708608.8|37
1636463370000|2021-11-09 13:09:30|710622|708622|710669.1|708669.1|710673.7|708673.7|710620.3|708620.3|28
1636463380000|2021-11-09 13:09:40|710669.2|708669.2|710673.2|708673.2|710681.8|708681.8|710669.2|708669.2|31
1636463390000|2021-11-09 13:09:50|710672.8|708672.8|710658.1|708658.1|710674.6|709163.2|710163.2|708652.2|23
1636463400000|2021-11-09 13:10:00|710659.6|708659.6|710726.1|708726.1|710726.1|708726.1|710655.2|708655.2|34
1636463410000|2021-11-09 13:10:10|710722.1|708722.1|710636.1|708636.1|710723.5|708723.5|710611.3|708611.3|29
1636463420000|2021-11-09 13:10:20|710637|708637|710720.3|708720.3|710724|709194.9|710194.9|708637|33
1636463430000|2021-11-09 13:10:30|710722.6|708722.6|710770.2|708770.2|710776.9|709261.2|710260.6|708722.6|18
1636463440000|2021-11-09 13:10:40|710771.1|708771.1|710752.1|708752.1|710771.1|708771.1|710732.1|708732.1|22
1636463450000|2021-11-09 13:10:50|710749.1|708749.1|710752.5|708752.5|710762.1|708762.1|710749.1|708749.1|16
1636463460000|2021-11-09 13:11:00|710756.1|708756.1|710747|708747|710761.8|708761.8|710744.8|708744.8|28
1636463470000|2021-11-09 13:11:10|710745|708745|710765.4|708765.4|710767.8|708767.8|710744.3|708744.3|23
1636463480000|2021-11-09 13:11:20|710767.8|708767.8|710768.7|708768.7|710768.7|708768.7|710762.1|708762.1|24
1636463490000|2021-11-09 13:11:30|710766.2|708766.2|710791.3|708791.3|710807.4|709281.3|710262.3|708766.2|25
1636463500000|2021-11-09 13:11:40|710793|708793|710791.4|708791.4|710793.3|708793.3|710776.8|708776.8|27
1636463510000|2021-11-09 13:11:50|710791.7|708791.7|710775.8|708775.8|710791.7|708791.7|710772|708772|22
1636463520000|2021-11-09 13:12:00|710775.3|708775.3|710302.4|709302.4|710803.9|709309.4|710298.5|708757.2|37
1636463530000|2021-11-09 13:12:10|710303.3|709303.3|710263.7|709263.7|710802.8|709303.3|710251.6|708792.6|27
1636463540000|2021-11-09 13:12:20|710262.7|709262.7|710662.4|708662.4|710669.2|709263.7|710162.4|708652.9|35
1636463550000|2021-11-09 13:12:30|710662|708662|710694.3|708694.3|710727.5|709227.3|710211.3|708662|32
1636463560000|2021-11-09 13:12:40|710709.1|708709.1|710718.5|708718.5|710724.6|709210.1|710203|708692.8|31
1636463570000|2021-11-09 13:12:50|710721|708721|710184.3|709184.3|710736.3|709247.3|710184.3|708699.8|34
1636463580000|2021-11-09 13:13:00|710188.2|709188.2|710681.9|708681.9|710685.8|709188.2|710137.9|708653.3|34
1636463590000|2021-11-09 13:13:10|710680.6|708680.6|710638.3|708638.3|710682.1|709159.4|710129.8|708637.3|29
1636463600000|2021-11-09 13:13:20|710618.3|708618.3|710640.8|708640.8|710651.6|708651.6|710617.9|708617.9|32
1636463610000|2021-11-09 13:13:30|710640.7|708640.7|710644.5|708644.5|710650.4|708650.4|710634.1|708634.1|31
1636463620000|2021-11-09 13:13:40|710646.7|708646.7|710551.6|708551.6|710646.7|708646.7|710482.3|708482.3|28
1636463630000|2021-11-09 13:13:50|710551|708551|710489.7|708489.7|710551|709050.7|709996.1|708485.9|35
1636463640000|2021-11-09 13:14:00|710491.3|708491.3|710492.1|708492.1|710494.4|708494.4|710482.8|708482.8|32
1636463650000|2021-11-09 13:14:10|710494|708494|710470.7|708470.7|710495.9|708495.9|710461.3|708461.3|24
1636463660000|2021-11-09 13:14:20|710468.9|708468.9|710382.9|708382.9|710486.4|708971.8|709929.6|708382.9|31
1636463670000|2021-11-09 13:14:30|709866.8|708866.8|710356.3|708356.3|710372.3|708867.9|709866.8|708356.3|34
1636463680000|2021-11-09 13:14:40|710357.2|708357.2|710316.4|708316.4|710373.8|708870.9|709870.9|708316.4|33
1636463690000|2021-11-09 13:14:50|710316.3|708316.3|709818.6|708818.6|710316.3|708827.4|709814.2|708314.5|28
1636463700000|2021-11-09 13:15:00|709829.4|708829.4|710327.2|708327.2|710334.8|708839.5|709814.2|708320.3|34
1636463710000|2021-11-09 13:15:10|710336.1|708336.1|710330.1|708330.1|710336.1|708336.1|710329|708329|28
1636463720000|2021-11-09 13:15:20|710330.2|708330.2|709820.6|708820.6|710348.1|708854.3|709819.2|708330.2|27
1636463730000|2021-11-09 13:15:30|709820|708820|709827.9|708827.9|709837.8|708837.8|709816.6|708816.6|29
1636463740000|2021-11-09 13:15:40|709824.1|708824.1|709807.4|708807.4|709825.5|708825.5|709807.4|708807.4|26
1636463750000|2021-11-09 13:15:50|709805.9|708805.9|709813.8|708813.8|710319.4|708818.4|709805.9|708305.6|25
1636463760000|2021-11-09 13:16:00|709769.1|708769.1|710233.4|708233.4|710233.9|708769.2|709705.8|708210|36
1636463770000|2021-11-09 13:16:10|710231.8|708231.8|710240.1|708240.1|710241.7|708726.5|709716.8|708217.6|28
1636463780000|2021-11-09 13:16:20|710239.3|708239.3|710238.5|708238.5|710256.5|708752.8|709732.2|708233.9|28
1636463790000|2021-11-09 13:16:30|710238.6|708238.6|709799.7|708799.7|710300.2|708801.2|709721.1|708238.6|37
1636463800000|2021-11-09 13:16:40|709798.7|708798.7|709819.6|708819.6|710301.9|708819.6|709795.9|708301.4|21
1636463810000|2021-11-09 13:16:50|709819.4|708819.4|710372.8|708372.8|710397.2|708819.4|709819.4|708372.2|32
1636463820000|2021-11-09 13:17:00|710371.3|708371.3|710241.4|708241.4|710394.9|708766.2|709766.2|708241.4|35
1636463830000|2021-11-09 13:17:10|710241.9|708241.9|710318.7|708318.7|710324.3|708324.3|710238|708238|34
1636463840000|2021-11-09 13:17:20|710323.6|708323.6|710325.9|708325.9|710341.5|708341.5|710322.4|708322.4|25
1636463850000|2021-11-09 13:17:30|710327.5|708327.5|710316.7|708316.7|710327.5|708327.5|710316.7|708316.7|25
1636463860000|2021-11-09 13:17:40|710322|708322|710321.5|708321.5|710323.9|708323.9|710318.6|708318.6|31
1636463870000|2021-11-09 13:17:50|710319.1|708319.1|710321.6|708321.6|710327|708327|710308.8|708308.8|25
1636463880000|2021-11-09 13:18:00|710318.6|708318.6|710294.1|708294.1|710318.6|708318.6|710284.6|708284.6|37
1636463890000|2021-11-09 13:18:10|710295.9|708295.9|710308.8|708308.8|710323.5|708809.5|709805.6|708292.7|28
1636463900000|2021-11-09 13:18:20|710310.3|708310.3|710312.7|708312.7|710313.8|708313.8|710292.6|708292.6|32
1636463910000|2021-11-09 13:18:30|710312.4|708312.4|710307.2|708307.2|710318.9|708318.9|710307.2|708307.2|29
1636463920000|2021-11-09 13:18:40|710303.3|708303.3|710317.1|708317.1|710317.1|708317.1|710301.1|708301.1|28
1636463930000|2021-11-09 13:18:50|710316.7|708316.7|710327|708327|710333.3|708333.3|710315.8|708315.8|23
1636463940000|2021-11-09 13:19:00|710324.5|708324.5|710324.9|708324.9|710324.9|708324.9|710322.2|708322.2|30
1636463950000|2021-11-09 13:19:10|710323.3|708323.3|710331|708331|710331.9|708849.8|709844.3|708311.9|26
1636463960000|2021-11-09 13:19:20|710331.4|708331.4|710335.4|708335.4|710335.4|708821.7|709821.7|708326.7|24
1636463970000|2021-11-09 13:19:30|710336.4|708336.4|709912.5|708912.5|710431|708918.7|709912.5|708335.3|29
1636463980000|2021-11-09 13:19:40|709908.1|708908.1|710444.5|708444.5|710476.9|708950.9|709908.1|708411.3|32
1636463990000|2021-11-09 13:19:50|710444.2|708444.2|710521.7|708521.7|710529.5|708957.9|709952.1|708444.2|31
1636464000000|2021-11-09 13:20:00|710474.7|708474.7|710386.6|708386.6|710474.7|708941.9|709871.9|708374.9|37
1636464010000|2021-11-09 13:20:10|710390.9|708390.9|710424|708424|710448.7|708917|709915.7|708389|35
1636464020000|2021-11-09 13:20:20|710424.3|708424.3|710445.3|708445.3|710459.8|708931.6|709930.4|708421.9|30
1636464030000|2021-11-09 13:20:30|710444.7|708444.7|710471.2|708471.2|710476.6|708476.6|710444.7|708444.7|32
1636464040000|2021-11-09 13:20:40|710471.8|708471.8|710449.9|708449.9|710471.8|708471.8|710440.1|708440.1|36
1636464050000|2021-11-09 13:20:50|710452.4|708452.4|709935.8|708935.8|710457|708936.2|709933.5|708432.2|23
1636464060000|2021-11-09 13:21:00|709932.7|708932.7|710456|708456|710456|708932.7|709932.7|708439.8|34
1636464070000|2021-11-09 13:21:10|710454.1|708454.1|710422.8|708422.8|710454.1|708454.1|710419.3|708419.3|20
1636464080000|2021-11-09 13:21:20|710422.4|708422.4|710422.9|708422.9|710428.3|708428.3|710421|708421|21
1636464090000|2021-11-09 13:21:30|710423.5|708423.5|709876.5|708876.5|710423.6|708877.7|709870.3|708347.1|32
1636464100000|2021-11-09 13:21:40|709866.4|708866.4|710446.5|708446.5|710455|708942.9|709866.4|708366.9|37
1636464110000|2021-11-09 13:21:50|710449.6|708449.6|710439.7|708439.7|710475|708947.4|709925.2|708423.6|33
1636464120000|2021-11-09 13:22:00|710440|708440|710445.6|708445.6|710454.3|708454.3|710439.1|708439.1|27
1636464130000|2021-11-09 13:22:10|710444.1|708444.1|710522.6|708522.6|710526.9|709000.2|710000.2|708444.1|33
1636464140000|2021-11-09 13:22:20|710526.8|708526.8|710562.7|708562.7|710567.6|708970.5|709970.5|708476.5|37
1636464150000|2021-11-09 13:22:30|710560.8|708560.8|710589|708589|710607.9|709102.9|710102.9|708549.2|39
1636464160000|2021-11-09 13:22:40|710594.5|708594.5|710660.6|708660.6|710660.6|709139.6|710129.5|708592|30
1636464170000|2021-11-09 13:22:50|710657.4|708657.4|710693.7|708693.7|710696.9|709172.1|710165.4|708652.3|34
1636464180000|2021-11-09 13:23:00|710684.8|708684.8|710732.7|708732.7|710733.9|708733.9|710681|708681|37
1636464190000|2021-11-09 13:23:10|710733.1|708733.1|710774.6|708774.6|710784.5|708784.5|710733.1|708733.1|30
1636464200000|2021-11-09 13:23:20|710773.6|708773.6|710782.7|708782.7|710785.9|708785.9|710773.6|708773.6|31
1636464210000|2021-11-09 13:23:30|710782.6|708782.6|710715.7|708715.7|710782.6|708782.6|710715.5|708715.5|29
1636464220000|2021-11-09 13:23:40|710714.1|708714.1|710747.3|708747.3|710759.2|709257.6|710235.6|708714.1|29
1636464230000|2021-11-09 13:23:50|710758.8|708758.8|710717.3|708717.3|710779.2|708779.2|710717|708717|29
1636464240000|2021-11-09 13:24:00|710715.3|708715.3|710745|708745|710757.2|709253|710253|708712.3|37
1636464250000|2021-11-09 13:24:10|710746.8|708746.8|710754|708754|710754|708754|710741.9|708741.9|22
1636464260000|2021-11-09 13:24:20|710754.8|708754.8|710730.2|708730.2|710756|708756|710716.6|708716.6|28
1636464270000|2021-11-09 13:24:30|710726.9|708726.9|710742.3|708742.3|710747|709247|710244.8|708726.1|27
1636464280000|2021-11-09 13:24:40|710739.9|708739.9|710227.4|709227.4|710751.7|709227.4|710227.3|708733.8|27
1636464290000|2021-11-09 13:24:50|710723.2|708723.2|710731.8|708731.8|710731.8|708731.8|710713.8|708713.8|31
1636464300000|2021-11-09 13:25:00|710733.3|708733.3|710230.4|709230.4|710735.7|709233|710220.8|708728.6|29
1636464310000|2021-11-09 13:25:10|710228.1|709228.1|710293.2|709293.2|710819.3|709300.4|710221|708748.4|33
1636464320000|2021-11-09 13:25:20|710793.5|708793.5|710820.1|708820.1|710820.1|709331.2|710288.8|708793.5|31
1636464330000|2021-11-09 13:25:30|710814.2|708814.2|710268.1|709268.1|710817.5|709286.8|710250.9|708721.4|28
1636464340000|2021-11-09 13:25:40|710242.8|709242.8|710233.7|709233.7|710739.6|709253.6|710228.1|708729.8|28
1636464350000|2021-11-09 13:25:50|710243.5|709243.5|710234|709234|710243.5|709243.5|710220.5|709220.5|26
1636464360000|2021-11-09 13:26:00|710231.4|709231.4|710233.3|709233.3|710751.2|709248.4|710224.4|708731.8|27
1636464370000|2021-11-09 13:26:10|710205.1|709205.1|710626.7|708626.7|710632.3|709205.1|710134.9|708623.7|27
1636464380000|2021-11-09 13:26:20|710625.9|708625.9|710711|708711|710711|709188.5|710136.4|708625.9|22
1636464390000|2021-11-09 13:26:30|710724.9|708724.9|710239.2|709239.2|710786.1|709285.1|710213.9|708711.8|31
1636464400000|2021-11-09 13:26:40|710238.9|709238.9|710249|709249|710740.5|709249|710229|708733.5|21
1636464410000|2021-11-09 13:26:50|710248.1|709248.1|710308.4|709308.4|710809.8|709308.4|710248.1|708755.6|38
1636464420000|2021-11-09 13:27:00|710321.8|709321.8|710691.3|708691.3|710823.3|709321.8|710220.6|708691.3|40
1636464430000|2021-11-09 13:27:10|710686.7|708686.7|710341.5|709341.5|710860.4|709370.9|710184.3|708686.7|34
1636464440000|2021-11-09 13:27:20|710341.6|709341.6|710335.5|709335.5|710847.9|709341.6|710330.6|708839.7|20
1636464450000|2021-11-09 13:27:30|710339.2|709339.2|710766.5|708766.5|710795|709339.2|710269.5|708766.5|26
1636464460000|2021-11-09 13:27:40|710769.6|708769.6|710275.2|709275.2|710778.8|709275.2|710274|708767.7|25
1636464470000|2021-11-09 13:27:50|710247.1|709247.1|710732.6|708732.6|710769.4|709247.1|710194.7|708675.8|33
1636464480000|2021-11-09 13:28:00|710732|708732|710705.7|708705.7|710732.8|709232.3|710232.3|708704.3|32
1636464490000|2021-11-09 13:28:10|710705.9|708705.9|710731.5|708731.5|710734.9|709232.9|710232.9|708705.9|27
1636464500000|2021-11-09 13:28:20|710223.1|709223.1|710722.2|708722.2|710724.7|709224.1|710216.1|708712.3|18
1636464510000|2021-11-09 13:28:30|710720.5|708720.5|710692.3|708692.3|710720.5|709214.4|710200.2|708692.3|26
1636464520000|2021-11-09 13:28:40|710698|708698|710199.6|709199.6|710701.5|709201.8|710196.3|708691.2|20
1636464530000|2021-11-09 13:28:50|710699.9|708699.9|710245.7|709245.7|710744.3|709249.4|710243.7|708695.8|22
1636464540000|2021-11-09 13:29:00|710251.7|709251.7|710258.2|709258.2|710758.5|709293.2|710251.7|708748.3|17
1636464550000|2021-11-09 13:29:10|710261.3|709261.3|710717.3|708717.3|710726.2|709261.3|710261.3|708707.7|19
1636464560000|2021-11-09 13:29:20|710721.2|708721.2|710716.2|708716.2|710721.2|709217.7|710214.1|708702.5|20
1636464570000|2021-11-09 13:29:30|710713|708713|710751.7|708751.7|710766.5|709212.6|710212.6|708711.2|20
1636464580000|2021-11-09 13:29:40|710757.6|708757.6|710840.7|708840.7|710847.6|708847.6|710756.1|708756.1|20
1636464590000|2021-11-09 13:29:50|710841.2|708841.2|710812.7|708812.7|710857|708857|710797|708797|23
1636464600000|2021-11-09 13:30:00|710807.9|708807.9|710970.3|708970.3|711048.3|709048.3|710801.6|708801.6|37
1636464610000|2021-11-09 13:30:10|710967.9|708967.9|710857|708857|710985|708985|710840|708840|35
1636464620000|2021-11-09 13:30:20|710856.9|708856.9|710783.7|708783.7|710868.3|708868.3|710757.3|708757.3|35
1636464630000|2021-11-09 13:30:30|710773.5|708773.5|710717.2|708717.2|710780.4|708780.4|710699.4|708699.4|34
1636464640000|2021-11-09 13:30:40|710705.5|708705.5|710628|708628|710707.3|708707.3|710623.4|708623.4|38
1636464650000|2021-11-09 13:30:50|710627.8|708627.8|710663.7|708663.7|710666|708666|710616.2|708616.2|30
1636464660000|2021-11-09 13:31:00|710671.8|708671.8|710524.3|708524.3|710671.8|708671.8|710524.3|708524.3|31
1636464670000|2021-11-09 13:31:10|710524.2|708524.2|710551.4|708551.4|710583.7|709009.4|710005|708508.3|39
1636464680000|2021-11-09 13:31:20|710065.4|709065.4|710599.9|708599.9|710615|709089.3|710065.4|708564|30
1636464690000|2021-11-09 13:31:30|710596.9|708596.9|710565.7|708565.7|710598.4|708598.4|710561.3|708561.3|24
1636464700000|2021-11-09 13:31:40|710546.8|708546.8|710564.6|708564.6|710566.5|709055.8|710043.9|708513.7|29
1636464710000|2021-11-09 13:31:50|710565|708565|710444.3|708444.3|710565.8|709041.2|709965.6|708444.3|30
1636464720000|2021-11-09 13:32:00|710448.9|708448.9|710553.8|708553.8|710553.8|709018.1|709989.4|708448.9|37
1636464730000|2021-11-09 13:32:10|710550.6|708550.6|710474.7|708474.7|710555.1|709017.5|710017.5|708454.5|31
1636464740000|2021-11-09 13:32:20|710456.3|708456.3|710418.5|708418.5|710465.9|708465.9|710418.5|708418.5|37
1636464750000|2021-11-09 13:32:30|710413.6|708413.6|710373.1|708373.1|710413.6|708413.6|710365.9|708365.9|33
1636464760000|2021-11-09 13:32:40|710383.8|708383.8|710377.1|708377.1|710385|708385|710363.6|708363.6|29
1636464770000|2021-11-09 13:32:50|710381.5|708381.5|710463.2|708463.2|710478.9|708968.4|709968.4|708381.5|30
1636464780000|2021-11-09 13:33:00|710472.4|708472.4|710474.4|708474.4|710474.7|708474.7|710422.7|708422.7|36
1636464790000|2021-11-09 13:33:10|710472.4|708472.4|710485.6|708485.6|710504.3|708504.3|710470.9|708470.9|31
1636464800000|2021-11-09 13:33:20|710481.3|708481.3|710544.7|708544.7|710546.2|708546.2|710480.9|708480.9|36
1636464810000|2021-11-09 13:33:30|710538.8|708538.8|710485.7|708485.7|710539.1|708539.1|710478.3|708478.3|34
1636464820000|2021-11-09 13:33:40|710486.2|708486.2|710469.2|708469.2|710486.2|708486.2|710409.2|708409.2|37
1636464830000|2021-11-09 13:33:50|710470.6|708470.6|710481.4|708481.4|710487|708487|710456.7|708456.7|25
1636464840000|2021-11-09 13:34:00|710482.7|708482.7|710513.3|708513.3|710526.4|708526.4|710463.4|708463.4|32
1636464850000|2021-11-09 13:34:10|710509.7|708509.7|710527.4|708527.4|710547|708547|710504.2|708504.2|35
1636464860000|2021-11-09 13:34:20|710535.1|708535.1|710544.2|708544.2|710561.4|708561.4|710518.7|708518.7|33
1636464870000|2021-11-09 13:34:30|710548|708548|710577.7|708577.7|710579.3|709108.7|710108.7|708544.7|30
1636464880000|2021-11-09 13:34:40|710577.4|708577.4|710569.2|708569.2|710580.7|708580.7|710556.6|708556.6|31
1636464890000|2021-11-09 13:34:50|710589|708589|710583.4|708583.4|710594.9|708594.9|710566|708566|25
1636464900000|2021-11-09 13:35:00|710567.7|708567.7|710523.9|708523.9|710578.8|708578.8|710496.5|708496.5|31
1636464910000|2021-11-09 13:35:10|710519.2|708519.2|710455.1|708455.1|710519.7|708519.7|710455.1|708455.1|21
1636464920000|2021-11-09 13:35:20|710466.1|708466.1|710475|708475|710497.7|708497.7|710466.1|708466.1|23
1636464930000|2021-11-09 13:35:30|710474.6|708474.6|710521.4|708521.4|710538.3|709002.5|710001.5|708474.6|31
1636464940000|2021-11-09 13:35:40|710520.8|708520.8|710549.2|708549.2|710558.5|708558.5|710520.3|708520.3|24
1636464950000|2021-11-09 13:35:50|710557.4|708557.4|710582.4|708582.4|710595.5|709093.9|710079.8|708557.4|27
1636464960000|2021-11-09 13:36:00|710578.2|708578.2|710573.7|708573.7|710596.9|708596.9|710548.7|708548.7|33
1636464970000|2021-11-09 13:36:10|710575.3|708575.3|710577.9|708577.9|710590.2|708590.2|710563.8|708563.8|16
1636464980000|2021-11-09 13:36:20|710580.9|708580.9|710523|708523|710583.8|709056.1|710056|708515.9|31
1636464990000|2021-11-09 13:36:30|710522.1|708522.1|710476.1|708476.1|710522.1|708934.6|709934.6|708419.9|35
1636465000000|2021-11-09 13:36:40|710481.5|708481.5|710469.2|708469.2|710497.8|708497.8|710457.6|708457.6|30
1636465010000|2021-11-09 13:36:50|710473.2|708473.2|710473.8|708473.8|710524.5|708524.5|710468.4|708468.4|29
1636465020000|2021-11-09 13:37:00|710465.3|708465.3|710525|708525|710525|708525|710465.3|708465.3|23
1636465030000|2021-11-09 13:37:10|710524.9|708524.9|710498.9|708498.9|710525.1|708525.1|710476.6|708476.6|23
1636465040000|2021-11-09 13:37:20|710500.5|708500.5|710487.4|708487.4|710518.5|708518.5|710484.1|708484.1|33
1636465050000|2021-11-09 13:37:30|710485.8|708485.8|710490|708490|710495.4|708495.4|710478.4|708478.4|23
1636465060000|2021-11-09 13:37:40|709977.3|708977.3|710474.9|708474.9|710482|708977.3|709977.3|708447.3|30
1636465070000|2021-11-09 13:37:50|710475|708475|710399.3|708399.3|710492|708927.4|709925.7|708399.3|33
1636465080000|2021-11-09 13:38:00|710410.3|708410.3|710392.3|708392.3|710415.5|708415.5|710381.8|708381.8|22
1636465090000|2021-11-09 13:38:10|710398.2|708398.2|710382|708382|710403.5|708403.5|710369.3|708369.3|24
1636465100000|2021-11-09 13:38:20|710382.8|708382.8|710333.1|708333.1|710388.8|708388.8|710311.7|708311.7|24
1636465110000|2021-11-09 13:38:30|710332.8|708332.8|710348.1|708348.1|710371.4|708371.4|710319.8|708319.8|32
1636465120000|2021-11-09 13:38:40|710349.4|708349.4|710418|708418|710441.1|708935.7|709914.8|708347.7|28
1636465130000|2021-11-09 13:38:50|710418.9|708418.9|710452.4|708452.4|710452.4|708918.3|709918.3|708366.3|35
1636465140000|2021-11-09 13:39:00|710434.2|708434.2|710445.9|708445.9|710445.9|708445.9|710396.3|708396.3|25
1636465150000|2021-11-09 13:39:10|710447.1|708447.1|710422|708422|710447.1|708926|709926|708421|25
1636465160000|2021-11-09 13:39:20|710429.4|708429.4|710325.9|708325.9|710480.9|708814.4|709814.4|708304.2|32
1636465170000|2021-11-09 13:39:30|710325.5|708325.5|710324.6|708324.6|710328.4|708328.4|710323.1|708323.1|17
1636465180000|2021-11-09 13:39:40|710325.1|708325.1|710312.3|708312.3|710329.3|708329.3|710310.7|708310.7|21
1636465190000|2021-11-09 13:39:50|710313.8|708313.8|710326.9|708326.9|710327|708327|710313.6|708313.6|14
1636465200000|2021-11-09 13:40:00|710326.4|708326.4|710340.7|708340.7|710340.7|708340.7|710326.3|708326.3|13
1636465210000|2021-11-09 13:40:10|710338.6|708338.6|710335.9|708335.9|710340.5|708340.5|710327.3|708327.3|20
1636465220000|2021-11-09 13:40:20|710335.2|708335.2|710336.8|708336.8|710339.6|708339.6|710333.6|708333.6|17
1636465230000|2021-11-09 13:40:30|710336.2|708336.2|710374.2|708374.2|710400.2|708877.6|709864.2|708332|32
1636465240000|2021-11-09 13:40:40|710373.1|708373.1|710419.2|708419.2|710449.7|708449.7|710373.1|708373.1|20
1636465250000|2021-11-09 13:40:50|710422.9|708422.9|710381.9|708381.9|710422.9|708422.9|710362.3|708362.3|30
1636465260000|2021-11-09 13:41:00|710384.3|708384.3|710434.7|708434.7|710454.3|708454.3|710383|708383|28
1636465270000|2021-11-09 13:41:10|710433.7|708433.7|709922.7|708922.7|710453.7|708922.7|709922.7|708430.4|19
1636465280000|2021-11-09 13:41:20|709925.6|708925.6|710426.5|708426.5|710440.1|708938.2|709925.6|708389|33
1636465290000|2021-11-09 13:41:30|710410.7|708410.7|710412.3|708412.3|710431.3|708431.3|710391.7|708391.7|24
1636465300000|2021-11-09 13:41:40|710401.8|708401.8|710357.7|708357.7|710404.1|708404.1|710348.1|708348.1|28
1636465310000|2021-11-09 13:41:50|710346.7|708346.7|710300.8|708300.8|710349.7|708349.7|710291.9|708291.9|30
1636465320000|2021-11-09 13:42:00|710309.9|708309.9|710331.8|708331.8|710331.8|708331.8|710309.9|708309.9|18
1636465330000|2021-11-09 13:42:10|710333.2|708333.2|710143.1|708143.1|710333.2|708797.6|709797.6|708139.1|35
1636465340000|2021-11-09 13:42:20|710146.9|708146.9|710225.3|708225.3|710240.6|708718.2|709718.2|708141.3|38
1636465350000|2021-11-09 13:42:30|710190.8|708190.8|710186.4|708186.4|710203.5|708203.5|710178.3|708178.3|25
1636465360000|2021-11-09 13:42:40|710214.6|708214.6|710292.1|708292.1|710328.9|708799.4|709695.9|708195.4|33
1636465370000|2021-11-09 13:42:50|710291.9|708291.9|710232.1|708232.1|710292.7|708292.7|710216.7|708216.7|31
1636465380000|2021-11-09 13:43:00|710211.5|708211.5|710086.6|708086.6|710212.8|708212.8|710075.2|708075.2|34
1636465390000|2021-11-09 13:43:10|710099.5|708099.5|710164.4|708164.4|710172.5|708172.5|710096.9|708096.9|35
1636465400000|2021-11-09 13:43:20|710164.1|708164.1|710119.2|708119.2|710164.7|708164.7|710100|708100|30
1636465410000|2021-11-09 13:43:30|710119.6|708119.6|710053.1|708053.1|710124.9|708124.9|710026.6|708026.6|31
1636465420000|2021-11-09 13:43:40|710068.2|708068.2|710048|708048|710068.2|708068.2|710025.4|708025.4|38
1636465430000|2021-11-09 13:43:50|710055.4|708055.4|710075.2|708075.2|710077.4|708077.4|710033|708033|35
1636465440000|2021-11-09 13:44:00|710072.6|708072.6|710081.5|708081.5|710081.5|708081.5|710049.4|708049.4|36
1636465450000|2021-11-09 13:44:10|710080.4|708080.4|710208.6|708208.6|710313|708821|709735.1|708080.4|39
1636465460000|2021-11-09 13:44:20|710208|708208|710216.1|708216.1|710219.2|708219.2|710199.8|708199.8|18
1636465470000|2021-11-09 13:44:30|710214.3|708214.3|710131.6|708131.6|710214.3|708214.3|710117.9|708117.9|29
1636465480000|2021-11-09 13:44:40|710132.8|708132.8|710057.1|708057.1|710138.7|708557.9|709557.9|708055.5|35
1636465490000|2021-11-09 13:44:50|710044.8|708044.8|710015|708015|710059.5|708539.2|709529.7|708003.3|34
1636465500000|2021-11-09 13:45:00|710015.4|708015.4|710035|708035|710042.9|708042.9|710005.9|708005.9|36
1636465510000|2021-11-09 13:45:10|710024.7|708024.7|710011.9|708011.9|710030.8|708030.8|710005.1|708005.1|26
1636465520000|2021-11-09 13:45:20|710015|708015|710028.7|708028.7|710032.5|708032.5|710008.2|708008.2|28
1636465530000|2021-11-09 13:45:30|710043.3|708043.3|710025.3|708025.3|710043.3|708043.3|710025.3|708025.3|32
1636465540000|2021-11-09 13:45:40|710027|708027|710038.6|708038.6|710053.9|708551.7|709551.7|708025.3|29
1636465550000|2021-11-09 13:45:50|710047.1|708047.1|710009.7|708009.7|710047.2|708047.2|709999.4|707999.4|21
1636465560000|2021-11-09 13:46:00|710008.9|708008.9|710019|708019|710020.1|708020.1|710008.9|708008.9|31
1636465570000|2021-11-09 13:46:10|710019.1|708019.1|710017.7|708017.7|710025|708025|710008.5|708008.5|32
1636465580000|2021-11-09 13:46:20|710017.1|708017.1|710038.2|708038.2|710039.7|708039.7|710017.1|708017.1|30
1636465590000|2021-11-09 13:46:30|710038.5|708038.5|709977.2|707977.2|710065|708569.5|709569.5|707960.6|34
1636465600000|2021-11-09 13:46:40|709961.9|707961.9|709969.9|707969.9|709978.3|707978.3|709941.1|707941.1|27
1636465610000|2021-11-09 13:46:50|709956.1|707956.1|709565.1|708565.1|710049.5|708568.5|709475.6|707956.1|35
1636465620000|2021-11-09 13:47:00|709567.5|708567.5|710142.2|708142.2|710176.7|708619|709565.5|708070.1|37
1636465630000|2021-11-09 13:47:10|710121|708121|710153.9|708153.9|710167.2|708167.2|710121|708121|29
1636465640000|2021-11-09 13:47:20|710153.3|708153.3|710134.7|708134.7|710153.6|708153.6|710109.3|708109.3|23
1636465650000|2021-11-09 13:47:30|710137.5|708137.5|710077.9|708077.9|710137.5|708627.7|709627.7|708049.8|30
1636465660000|2021-11-09 13:47:40|710081.9|708081.9|710080|708080|710084.9|708084.9|710039.3|708039.3|30
1636465670000|2021-11-09 13:47:50|710079.9|708079.9|710089.4|708089.4|710150.1|708651.3|709651.3|708063|33
1636465680000|2021-11-09 13:48:00|710098.4|708098.4|710041.6|708041.6|710100.2|708100.2|710033.3|708033.3|27
1636465690000|2021-11-09 13:48:10|710040.2|708040.2|710051.7|708051.7|710088|708589.8|709548.7|708029.7|31
1636465700000|2021-11-09 13:48:20|710049.5|708049.5|710053.6|708053.6|710055.3|708511.5|709508.4|707994|33
1636465710000|2021-11-09 13:48:30|710052.3|708052.3|710049.3|708049.3|710052.3|708052.3|710034.3|708034.3|33
1636465720000|2021-11-09 13:48:40|710047.5|708047.5|710100.8|708100.8|710100.8|708100.8|710030.5|708030.5|19
1636465730000|2021-11-09 13:48:50|710097.6|708097.6|710027.6|708027.6|710097.6|708097.6|710014.7|708014.7|30
1636465740000|2021-11-09 13:49:00|710028.9|708028.9|710007.8|708007.8|710041.4|708041.4|709998.7|707998.7|34
1636465750000|2021-11-09 13:49:10|710017.1|708017.1|710047.1|708047.1|710094.8|708094.8|710008.5|708008.5|34
1636465760000|2021-11-09 13:49:20|710022.9|708022.9|710060.9|708060.9|710066.7|708066.7|710022.9|708022.9|33
1636465770000|2021-11-09 13:49:30|710070.8|708070.8|710058.8|708058.8|710081.5|708081.5|710036|708036|33
1636465780000|2021-11-09 13:49:40|710059.5|708059.5|710103.6|708103.6|710114.6|708114.6|710059.5|708059.5|27
1636465790000|2021-11-09 13:49:50|710099.6|708099.6|710045.4|708045.4|710112.8|708112.8|710009.2|708009.2|38
1636465800000|2021-11-09 13:50:00|710059.8|708059.8|710010.8|708010.8|710117.5|708117.5|709976.8|707976.8|37
1636465810000|2021-11-09 13:50:10|710014.8|708014.8|710042.9|708042.9|710057|708057|710014.7|708014.7|26
1636465820000|2021-11-09 13:50:20|710035|708035|709997.9|707997.9|710042.4|708042.4|709977.9|707977.9|27
1636465830000|2021-11-09 13:50:30|710006.4|708006.4|709995|707995|710013|708013|709988.7|707988.7|26
1636465840000|2021-11-09 13:50:40|709988.9|707988.9|709973.8|707973.8|709988.9|707988.9|709956.8|707956.8|30
1636465850000|2021-11-09 13:50:50|709974|707974|709992.7|707992.7|710014.8|708014.8|709966|707966|27
1636465860000|2021-11-09 13:51:00|709991.6|707991.6|709972.9|707972.9|709993.2|707993.2|709967.9|707967.9|17
1636465870000|2021-11-09 13:51:10|709970.1|707970.1|709953.4|707953.4|709976.8|707976.8|709937.8|707937.8|35
1636465880000|2021-11-09 13:51:20|709952.9|707952.9|709949.5|707949.5|709960.1|707960.1|709944|707944|21
1636465890000|2021-11-09 13:51:30|709947.5|707947.5|709838.2|707838.2|709949.2|708413.4|709341.7|707823.1|29
1636465900000|2021-11-09 13:51:40|709839.5|707839.5|709840.5|707840.5|709846.6|707846.6|709829.2|707829.2|23
1636465910000|2021-11-09 13:51:50|709840.2|707840.2|709755.1|707755.1|709840.5|708277.7|709277.7|707755.1|26
1636465920000|2021-11-09 13:52:00|709754.2|707754.2|709750.4|707750.4|709762.6|707762.6|709745.5|707745.5|34
1636465930000|2021-11-09 13:52:10|709752.5|707752.5|709733|707733|709752.5|707752.5|709713.2|707713.2|28
1636465940000|2021-11-09 13:52:20|709728.4|707728.4|709617.6|707617.6|709729.2|707729.2|709596.2|707596.2|33
1636465950000|2021-11-09 13:52:30|709623.2|707623.2|709579.7|707579.7|709638.3|708135.5|709081.4|707579.7|34
1636465960000|2021-11-09 13:52:40|709578.3|707578.3|709547|707547|709578.3|707578.3|709532.8|707532.8|31
1636465970000|2021-11-09 13:52:50|709536.8|707536.8|709451.5|707451.5|709544.6|708032.7|709000.5|707451.3|33
1636465980000|2021-11-09 13:53:00|709452.7|707452.7|709429.1|707429.1|709523.4|707981|708981|707416.8|39
1636465990000|2021-11-09 13:53:10|709446.4|707446.4|709423.4|707423.4|709446.4|707446.4|709418.5|707418.5|29
1636466000000|2021-11-09 13:53:20|709421.4|707421.4|709451.1|707451.1|709451.1|707451.1|709412.6|707412.6|32
1636466010000|2021-11-09 13:53:30|709462.8|707462.8|709374.3|707374.3|709462.8|707462.8|709372.3|707372.3|31
1636466020000|2021-11-09 13:53:40|709378.7|707378.7|709397.8|707397.8|709397.8|707397.8|709376.9|707376.9|25
1636466030000|2021-11-09 13:53:50|709397.3|707397.3|709512.1|707512.1|709514.8|707514.8|709394.4|707394.4|33
1636466040000|2021-11-09 13:54:00|709556.9|707556.9|709548.3|707548.3|709556.9|707556.9|709521.6|707521.6|31
1636466050000|2021-11-09 13:54:10|709552.7|707552.7|709546.8|707546.8|709556.5|707556.5|709531.8|707531.8|22
1636466060000|2021-11-09 13:54:20|709546.7|707546.7|709538.6|707538.6|709561.3|707561.3|709502.4|707502.4|32
1636466070000|2021-11-09 13:54:30|709542.4|707542.4|709553.9|707553.9|709578|708087|709087|707537.5|31
1636466080000|2021-11-09 13:54:40|709555.5|707555.5|709553.7|707553.7|709577.8|708045.8|709045.8|707516|34
1636466090000|2021-11-09 13:54:50|709552.9|707552.9|709576.8|707576.8|709588.4|707588.4|709552.9|707552.9|32
1636466100000|2021-11-09 13:55:00|709083.5|708083.5|709606.7|707606.7|709612.9|708104.3|709079.7|707584.9|33
1636466110000|2021-11-09 13:55:10|709599.1|707599.1|709615.4|707615.4|709620.9|708101.2|709100.3|707590.4|26
1636466120000|2021-11-09 13:55:20|709601.1|707601.1|709718.6|707718.6|709729.3|708172.3|709172.3|707590.7|38
1636466130000|2021-11-09 13:55:30|709720.4|707720.4|709719.3|707719.3|709763.5|707763.5|709705.2|707705.2|32
1636466140000|2021-11-09 13:55:40|709721.7|707721.7|709752.5|707752.5|709764.2|707764.2|709721.7|707721.7|26
1636466150000|2021-11-09 13:55:50|709779.2|707779.2|709739|707739|709788.6|707788.6|709739|707739|31
1636466160000|2021-11-09 13:56:00|709735.9|707735.9|709744.8|707744.8|709747.5|708221.4|709221.4|707685.9|32
1636466170000|2021-11-09 13:56:10|709759.6|707759.6|709656.1|707656.1|709771.3|708226|709159.7|707635.3|27
1636466180000|2021-11-09 13:56:20|709660|707660|709572.1|707572.1|709660|708051.2|709001|707491.7|39
1636466190000|2021-11-09 13:56:30|709581.9|707581.9|709463.3|707463.3|709586.2|707906.1|708890.9|707393.4|36
1636466200000|2021-11-09 13:56:40|709463.4|707463.4|709452|707452|709468.7|707468.7|709449.9|707449.9|30
1636466210000|2021-11-09 13:56:50|709453.4|707453.4|709415.5|707415.5|709457.8|707457.8|709395.5|707395.5|22
1636466220000|2021-11-09 13:57:00|709419.3|707419.3|709471.5|707471.5|709478|707979.6|708961.1|707416.8|36
1636466230000|2021-11-09 13:57:10|709472|707472|709470.8|707470.8|709480.4|707480.4|709467.5|707467.5|19
1636466240000|2021-11-09 13:57:20|709469.7|707469.7|709470.7|707470.7|709478|707478|709465.1|707465.1|22
1636466250000|2021-11-09 13:57:30|709473.7|707473.7|708969.9|707969.9|709484|707985.4|708969.3|707468.1|27
1636466260000|2021-11-09 13:57:40|708973.5|707973.5|709479.7|707479.7|709480.6|707983.8|708967.1|707463.1|27
1636466270000|2021-11-09 13:57:50|709480.6|707480.6|708967.7|707967.7|709480.6|707980|708965.8|707465.2|23
1636466280000|2021-11-09 13:58:00|708977.3|707977.3|708974.3|707974.3|709485.5|707980.9|708962.5|707471.9|26
1636466290000|2021-11-09 13:58:10|708972.1|707972.1|709468.7|707468.7|709468.8|707977.7|708968.8|707467.9|17
1636466300000|2021-11-09 13:58:20|708972.1|707972.1|708988.5|707988.5|708990|707990|708971.4|707971.4|20
1636466310000|2021-11-09 13:58:30|708998.4|707998.4|709062.4|707062.4|709393|708001.4|708762.9|707062.4|37
1636466320000|2021-11-09 13:58:40|709062.7|707062.7|709170.1|707170.1|709192.8|707659.9|708627.7|707047.4|37
1636466330000|2021-11-09 13:58:50|709175.3|707175.3|709170.8|707170.8|709183.3|707681.9|708673.6|707151.3|31
1636466340000|2021-11-09 13:59:00|709170.6|707170.6|709065.3|707065.3|709171.3|707572.5|708554.7|707062.5|37
1636466350000|2021-11-09 13:59:10|709066.8|707066.8|709060.5|707060.5|709066.8|707556.1|708555.8|707054.3|26
1636466360000|2021-11-09 13:59:20|709060.8|707060.8|709046|707046|709060.9|707552.6|708547.5|707044.1|26
1636466370000|2021-11-09 13:59:30|709042.9|707042.9|708616.2|707616.2|709117.1|707621.7|708541.2|707042|30
1636466380000|2021-11-09 13:59:40|708616|707616|708590.5|707590.5|709123.4|707625|708565.5|707069.2|30
1636466390000|2021-11-09 13:59:50|709105.9|707105.9|709159.1|707159.1|709222.1|707702.9|708599.5|707090.8|35
1636466400000|2021-11-09 14:00:00|709155.4|707155.4|709160.2|707160.2|709181.4|707181.4|709143.8|707143.8|34
1636466410000|2021-11-09 14:00:10|709159|707159|709180|707180|709183.1|707183.1|709157.3|707157.3|25
1636466420000|2021-11-09 14:00:20|709184.6|707184.6|708718.2|707718.2|709241.1|707719.6|708690.8|707181.4|34
1636466430000|2021-11-09 14:00:30|708718.1|707718.1|709249.8|707249.8|709249.8|707748.8|708710.3|707238.3|35
1636466440000|2021-11-09 14:00:40|709247.5|707247.5|709277.1|707277.1|709278.1|707278.1|709239.9|707239.9|30
1636466450000|2021-11-09 14:00:50|709278.9|707278.9|709134.4|707134.4|709278.9|707682.5|708616.9|707121.4|35
1636466460000|2021-11-09 14:01:00|709136.3|707136.3|709167.6|707167.6|709173.2|707644.5|708634.1|707136.1|34
1636466470000|2021-11-09 14:01:10|709167.3|707167.3|708624|707624|709167.3|707665.6|708620.9|707165.6|18
1636466480000|2021-11-09 14:01:20|708629.5|707629.5|709052.2|707052.2|709127.9|707629.5|708536.8|707052.2|39
1636466490000|2021-11-09 14:01:30|709051.9|707051.9|708906.3|706906.3|709054.2|707544.2|708544.2|706850.3|31
1636466500000|2021-11-09 14:01:40|708907.9|706907.9|708960.2|706960.2|708975|706975|708907.9|706907.9|36
1636466510000|2021-11-09 14:01:50|708960.1|706960.1|708921.9|706921.9|708969.3|707472.1|708452.5|706921.9|30
1636466520000|2021-11-09 14:02:00|708907.3|706907.3|708960.1|706960.1|708964.4|707435.2|708418.3|706903.2|33
1636466530000|2021-11-09 14:02:10|708959.5|706959.5|708473.5|707473.5|708967.1|707474.7|708450.3|706954.4|32
1636466540000|2021-11-09 14:02:20|708471.6|707471.6|708458.8|707458.8|708978.2|707471.6|708458|706957.5|27
1636466550000|2021-11-09 14:02:30|708459.8|707459.8|708468.4|707468.4|708468.4|707468.4|708459.2|707459.2|23
1636466560000|2021-11-09 14:02:40|708463.2|707463.2|708471.2|707471.2|708474.1|707474.1|708463.2|707463.2|27
1636466570000|2021-11-09 14:02:50|708470.5|707470.5|708468.2|707468.2|708476.1|707476.1|708466.9|707466.9|27
1636466580000|2021-11-09 14:03:00|708471.6|707471.6|708474.5|707474.5|708478.2|707478.2|708468.9|707468.9|15
1636466590000|2021-11-09 14:03:10|708473.1|707473.1|708481.6|707481.6|708961|707482.7|708460.6|706950.6|25
1636466600000|2021-11-09 14:03:20|708467.3|707467.3|708459.9|707459.9|708472.7|707472.7|708458.7|707458.7|20
1636466610000|2021-11-09 14:03:30|708458.6|707458.6|708462.2|707462.2|708466.1|707466.1|708458.6|707458.6|19
1636466620000|2021-11-09 14:03:40|708463.3|707463.3|708372.1|707372.1|708959.1|707465.9|708372.1|706877.2|29
1636466630000|2021-11-09 14:03:50|708375|707375|708965|706965|708965|707466.2|708375|706917.7|30
1636466640000|2021-11-09 14:04:00|708470.6|707470.6|708447.2|707447.2|708961.1|707473.4|708437.8|706932.5|35
1636466650000|2021-11-09 14:04:10|708443.8|707443.8|708438.3|707438.3|708939.2|707444.3|708437.3|706938.8|26
1636466660000|2021-11-09 14:04:20|708437.4|707437.4|708831.1|706831.1|708934.2|707443.6|708332.3|706829|32
1636466670000|2021-11-09 14:04:30|708333.2|707333.2|708875.3|706875.3|708890.4|707390.2|708333.2|706856.3|33
1636466680000|2021-11-09 14:04:40|708917.9|706917.9|708696.2|706696.2|708927.4|707216.2|708175.8|706674|38
1636466690000|2021-11-09 14:04:50|708694|706694|708148.4|707148.4|708701.4|707189.4|708127.7|706632.4|38
1636466700000|2021-11-09 14:05:00|708152.5|707152.5|708135.6|707135.6|708646.7|707171.1|708131.5|706613.5|36
1636466710000|2021-11-09 14:05:10|708132.2|707132.2|708154.3|707154.3|708656|707173.4|708126.5|706626.1|36
1636466720000|2021-11-09 14:05:20|708154.6|707154.6|708097.8|707097.8|708639.9|707175.8|708088.7|706594.4|35
1636466730000|2021-11-09 14:05:30|708099.3|707099.3|707997.9|706997.9|708535.6|707110.1|707963.9|706460.6|30
1636466740000|2021-11-09 14:05:40|708002.9|707002.9|708092.8|707092.8|708092.8|707092.8|707997.6|706997.6|35
1636466750000|2021-11-09 14:05:50|708090.8|707090.8|708015.6|707015.6|708501.6|707090.8|708000.2|706497.3|31
1636466760000|2021-11-09 14:06:00|708022.2|707022.2|707989.8|706989.8|708531.1|707032.3|707964.5|706455.2|38
1636466770000|2021-11-09 14:06:10|708497.4|706497.4|707999.7|706999.7|708508.9|707018.7|707974.9|706492.7|34
1636466780000|2021-11-09 14:06:20|707957|706957|708427.8|706427.8|708457.2|706957|707894.8|706384|38
1636466790000|2021-11-09 14:06:30|708432.4|706432.4|708513.5|706513.5|708516.6|706961.9|707915|706406.3|37
1636466800000|2021-11-09 14:06:40|708512.9|706512.9|708514.5|706514.5|708554.7|707002.2|708000.4|706476.9|39
1636466810000|2021-11-09 14:06:50|708516.3|706516.3|708067.2|707067.2|708572.8|707067.2|708018.3|706516.3|32
1636466820000|2021-11-09 14:07:00|708061.8|707061.8|708583.8|706583.8|708587.9|707086.2|708061.8|706581.9|33
1636466830000|2021-11-09 14:07:10|708584.4|706584.4|707941.9|706941.9|708584.4|707091|707932.8|706450.8|33
1636466840000|2021-11-09 14:07:20|707941.6|706941.6|707929.2|706929.2|708466.6|706941.6|707907|706418.8|34
1636466850000|2021-11-09 14:07:30|707927.8|706927.8|708241.4|706241.4|708434.5|706929.8|707837.5|706236.3|35
1636466860000|2021-11-09 14:07:40|707735|706735|707739.3|706739.3|708379.1|706860.7|707726.9|706247|38
1636466870000|2021-11-09 14:07:50|707739.6|706739.6|708252.7|706252.7|708278.6|706764.5|707737.2|706252.7|28
1636466880000|2021-11-09 14:08:00|708256.9|706256.9|707749.3|706749.3|708281.1|706765.4|707731.9|706256.3|33
1636466890000|2021-11-09 14:08:10|707751.5|706751.5|707740.5|706740.5|707751.5|706751.5|707726|706726|34
1636466900000|2021-11-09 14:08:20|707738.4|706738.4|707728.6|706728.6|707765.2|706765.2|707728.6|706728.6|25
1636466910000|2021-11-09 14:08:30|707726.6|706726.6|707736.7|706736.7|707739.4|706739.4|707724.8|706724.8|31
1636466920000|2021-11-09 14:08:40|707732.4|706732.4|707752.2|706752.2|707753|706753|707730.7|706730.7|18
1636466930000|2021-11-09 14:08:50|707756.7|706756.7|707726.5|706726.5|707757.7|706757.7|707725.8|706725.8|35
1636466940000|2021-11-09 14:09:00|707727.2|706727.2|707722.6|706722.6|707735.2|706735.2|707687.4|706687.4|30
1636466950000|2021-11-09 14:09:10|707721.5|706721.5|707753.7|706753.7|707755|706755|707718.1|706718.1|24
1636466960000|2021-11-09 14:09:20|707756.5|706756.5|707731.4|706731.4|707756.5|706756.5|707721.2|706721.2|19
1636466970000|2021-11-09 14:09:30|707734.6|706734.6|707760.2|706760.2|707760.7|706760.7|707734.6|706734.6|28
1636466980000|2021-11-09 14:09:40|707734.8|706734.8|708156.4|706156.4|708186.9|706734.8|707657.4|706155.5|32
1636466990000|2021-11-09 14:09:50|708158.6|706158.6|708129.9|706129.9|708163.2|706653.2|707616.3|706129.9|34
1636467000000|2021-11-09 14:10:00|708128.7|706128.7|707661|706661|708170.2|706669.7|707629.6|706126.7|31
1636467010000|2021-11-09 14:10:10|707660|706660|708386.3|706386.3|708386.3|706893.1|707658.1|706194.8|39
1636467020000|2021-11-09 14:10:20|708390.2|706390.2|708428.6|706428.6|708446.2|706446.2|708351|706351|36
1636467030000|2021-11-09 14:10:30|708441|706441|708409|706409|708445.6|706445.6|708378.7|706378.7|39
1636467040000|2021-11-09 14:10:40|708409.9|706409.9|708448.8|706448.8|708478.9|706965.6|707965.2|706395.9|36
1636467050000|2021-11-09 14:10:50|708450|706450|707948.9|706948.9|708465.2|706960.3|707946.7|706444.4|24
1636467060000|2021-11-09 14:11:00|707951.4|706951.4|708455.5|706455.5|708455.5|706962.3|707942.4|706455.5|23
1636467070000|2021-11-09 14:11:10|708456.6|706456.6|708549.5|706549.5|708575.8|707019.5|708006|706456.6|37
1636467080000|2021-11-09 14:11:20|708549.2|706549.2|708195.9|706195.9|708549.9|706780.3|707780.3|706162|36
1636467090000|2021-11-09 14:11:30|708221.9|706221.9|708218.7|706218.7|708252.6|706252.6|708177.5|706177.5|37
1636467100000|2021-11-09 14:11:40|708226.5|706226.5|707778.3|706778.3|708270|706778.3|707739.6|706157.8|32
1636467110000|2021-11-09 14:11:50|708266.4|706266.4|708276.7|706276.7|708312.2|706312.2|708236.1|706236.1|38
1636467120000|2021-11-09 14:12:00|708290.1|706290.1|708290.6|706290.6|708290.6|706290.6|708278.3|706278.3|20
1636467130000|2021-11-09 14:12:10|708281.6|706281.6|708293.2|706293.2|708297.3|706297.3|708277.3|706277.3|20
1636467140000|2021-11-09 14:12:20|708291|706291|708296.9|706296.9|708309.9|706309.9|708280.5|706280.5|24
1636467150000|2021-11-09 14:12:30|708300.3|706300.3|707780.2|706780.2|708300.3|706784|707766.6|706295.2|26
1636467160000|2021-11-09 14:12:40|707781.1|706781.1|707736.2|706736.2|708245.9|706783.8|707728.4|706231.2|25
1636467170000|2021-11-09 14:12:50|707738|706738|707662.4|706662.4|707738|706738|707656.8|706656.8|33
1636467180000|2021-11-09 14:13:00|707662.7|706662.7|708179.3|706179.3|708189.2|706677.3|707661.2|706173.9|26
1636467190000|2021-11-09 14:13:10|708184|706184|707669.2|706669.2|708218.5|706681.7|707660.4|706181.3|23
1636467200000|2021-11-09 14:13:20|707671.4|706671.4|707673.3|706673.3|707682|706682|707665.6|706665.6|23
1636467210000|2021-11-09 14:13:30|707673.6|706673.6|707684.2|706684.2|707688.3|706688.3|707669.5|706669.5|17
1636467220000|2021-11-09 14:13:40|707682.3|706682.3|707702.1|706702.1|707717.3|706717.3|707678.8|706678.8|22
1636467230000|2021-11-09 14:13:50|707710.3|706710.3|707693.9|706693.9|707710.3|706710.3|707687.5|706687.5|17
1636467240000|2021-11-09 14:14:00|707692.6|706692.6|707705.8|706705.8|707714.8|706714.8|707677.6|706677.6|21
1636467250000|2021-11-09 14:14:10|707714|706714|707709.9|706709.9|707726.6|706726.6|707667|706667|30
1636467260000|2021-11-09 14:14:20|707713.9|706713.9|707702|706702|707713.9|706713.9|707678.6|706678.6|22
1636467270000|2021-11-09 14:14:30|707705.6|706705.6|707698.6|706698.6|707735.4|706735.4|707678.6|706678.6|28
1636467280000|2021-11-09 14:14:40|707688.3|706688.3|708421.6|706421.6|708421.6|706887.4|707681.4|706256.5|23
1636467290000|2021-11-09 14:14:50|707913.1|706913.1|707709.5|706709.5|708404.4|706913.1|707669.9|706404.4|30
1636467300000|2021-11-09 14:15:00|707725|706725|708267.9|706267.9|708267.9|706785.2|707669|706237.7|28
1636467310000|2021-11-09 14:15:10|708261.8|706261.8|707691.9|706691.9|708264|706704.4|707670.8|706246.6|23
1636467320000|2021-11-09 14:15:20|707696.5|706696.5|707692.5|706692.5|707696.5|706696.5|707683|706683|16
1636467330000|2021-11-09 14:15:30|707692.4|706692.4|707702|706702|707702|706702|707680|706680|20
1636467340000|2021-11-09 14:15:40|707699.2|706699.2|707696.7|706696.7|708226.1|706706|707683.6|706183|18
1636467350000|2021-11-09 14:15:50|707700.8|706700.8|707835.8|706835.8|708321|706836.3|707694.1|706223.8|24
1636467360000|2021-11-09 14:16:00|707844.1|706844.1|708435.9|706435.9|708442.9|706844.1|707825.7|706320.2|35
1636467370000|2021-11-09 14:16:10|708433.9|706433.9|707956.5|706956.5|708455.7|706958.6|707938|706433.9|32
1636467380000|2021-11-09 14:16:20|707951.9|706951.9|707987.4|706987.4|708490.4|706999.4|707942.2|706490.4|23
1636467390000|2021-11-09 14:16:30|707987.5|706987.5|707989.9|706989.9|707992.2|706992.2|707984.2|706984.2|23
1636467400000|2021-11-09 14:16:40|707988.8|706988.8|708013.9|707013.9|708520.1|707023.7|707988.8|706496.7|31
1636467410000|2021-11-09 14:16:50|708019.9|707019.9|708030.6|707030.6|708503.4|707049.8|707983.5|706502.8|25
1636467420000|2021-11-09 14:17:00|708036|707036|708382.2|706382.2|708511.7|707048.7|707887.1|706381.8|38
1636467430000|2021-11-09 14:17:10|707890.1|706890.1|708373|706373|708399.4|706890.1|707865.6|706373|29
1636467440000|2021-11-09 14:17:20|708378.2|706378.2|708298.3|706298.3|708398.6|706810.8|707787.6|706275.3|32
1636467450000|2021-11-09 14:17:30|708289.1|706289.1|707780.2|706780.2|708290|706780.3|707768|706279.9|22
1636467460000|2021-11-09 14:17:40|708293|706293|708208.7|706208.7|708293|706781.9|707705.9|706208.7|26
1636467470000|2021-11-09 14:17:50|708203.5|706203.5|707760.2|706760.2|708256.1|706762.4|707692.4|706194.3|28
1636467480000|2021-11-09 14:18:00|707761.1|706761.1|708205.1|706205.1|708253.2|706771.1|707689.4|706189.4|31
1636467490000|2021-11-09 14:18:10|708202.9|706202.9|707689.4|706689.4|708208.3|706692.8|707676.5|706181|24
1636467500000|2021-11-09 14:18:20|707689.1|706689.1|707692.1|706692.1|708198.6|706699.7|707673|706181.8|22
1636467510000|2021-11-09 14:18:30|707690.6|706690.6|707683.5|706683.5|708200|706694.3|707680|706200|18
1636467520000|2021-11-09 14:18:40|707690.2|706690.2|707693.4|706693.4|707694.3|706694.3|707680.8|706680.8|18
1636467530000|2021-11-09 14:18:50|707693.1|706693.1|708159.9|706159.9|708183.4|706693.1|707606.9|706152|33
1636467540000|2021-11-09 14:19:00|708164.2|706164.2|708183.7|706183.7|708183.7|706686.3|707675.5|706158.5|27
1636467550000|2021-11-09 14:19:10|707688.8|706688.8|707680.1|706680.1|707688.8|706688.8|707678.6|706678.6|19
1636467560000|2021-11-09 14:19:20|707680.9|706680.9|708181.4|706181.4|708192.5|706681.5|707653.6|706158.8|20
1636467570000|2021-11-09 14:19:30|708167|706167|707667.8|706667.8|708167|706672.1|707667.8|706166.5|14
1636467580000|2021-11-09 14:19:40|707667.5|706667.5|707696.2|706696.2|708185.4|706702.5|707667.5|706185.4|20
1636467590000|2021-11-09 14:19:50|708211.5|706211.5|707710.1|706710.1|708211.5|706710.1|707669|706173.8|24
1636467600000|2021-11-09 14:20:00|707705.2|706705.2|707719.9|706719.9|708229.3|706726.2|707676.5|706200.8|20
1636467610000|2021-11-09 14:20:10|707724.5|706724.5|707699.4|706699.4|708210.5|706727.3|707682.7|706186.3|25
1636467620000|2021-11-09 14:20:20|707700.6|706700.6|707688|706688|708186.5|706700.6|707655.4|706171.8|32
1636467630000|2021-11-09 14:20:30|708193|706193|707698.5|706698.5|708207.5|706721.3|707686|706184.8|30
1636467640000|2021-11-09 14:20:40|707702.1|706702.1|707679.7|706679.7|707702.1|706702.1|707677.4|706677.4|10
1636467650000|2021-11-09 14:20:50|707678.7|706678.7|707690.4|706690.4|707729.7|706729.7|707678.7|706678.7|23
1636467660000|2021-11-09 14:21:00|707688|706688|707697.2|706697.2|707718.2|706718.2|707685.8|706685.8|29
1636467670000|2021-11-09 14:21:10|707696|706696|707696.7|706696.7|707698.8|706698.8|707688.5|706688.5|15
1636467680000|2021-11-09 14:21:20|707696.1|706696.1|707691.2|706691.2|707696.2|706696.2|707675.6|706675.6|21
1636467690000|2021-11-09 14:21:30|707690.5|706690.5|708202.1|706202.1|708206.1|706692.4|707690.5|706191.3|25
1636467700000|2021-11-09 14:21:40|708202.5|706202.5|708170.4|706170.4|708202.5|706703|707625.5|706153.7|31
1636467710000|2021-11-09 14:21:50|708169.4|706169.4|707688|706688|708199.5|706701.6|707686.3|706169.4|21
1636467720000|2021-11-09 14:22:00|707678.9|706678.9|707642.5|706642.5|707696.3|706696.3|707639.6|706639.6|25
1636467730000|2021-11-09 14:22:10|707649.4|706649.4|707656.9|706656.9|707661.5|706661.5|707644.9|706644.9|15
1636467740000|2021-11-09 14:22:20|707654.7|706654.7|707642.3|706642.3|708151.7|706663|707642.3|706149.6|21
1636467750000|2021-11-09 14:22:30|707650.2|706650.2|708148.5|706148.5|708149.2|706652.5|707634.7|706142.5|29
1636467760000|2021-11-09 14:22:40|708151.7|706151.7|707629.9|706629.9|708162.7|706649.9|707623.8|706151.7|28
1636467770000|2021-11-09 14:22:50|707631.4|706631.4|707625.8|706625.8|708142.9|706645.9|707625|706142.9|26
1636467780000|2021-11-09 14:23:00|707628.8|706628.8|707674.3|706674.3|708181.8|706678|707628.8|706146.1|28
1636467790000|2021-11-09 14:23:10|707674.4|706674.4|707682.4|706682.4|708182|706688.4|707669|706182|25
1636467800000|2021-11-09 14:23:20|707682.2|706682.2|708168.4|706168.4|708177|706685.3|707670.8|706160.4|28
1636467810000|2021-11-09 14:23:30|707663.4|706663.4|708152.2|706152.2|708164.9|706663.4|707653.3|706145|27
1636467820000|2021-11-09 14:23:40|708146.7|706146.7|708147|706147|708152.3|706152.3|708146|706146|25
1636467830000|2021-11-09 14:23:50|708145.7|706145.7|707652.9|706652.9|708151|706653.3|707649.7|706145.7|22
1636467840000|2021-11-09 14:24:00|707649.5|706649.5|708154.7|706154.7|708159.5|706649.8|707643.2|706132.8|32
1636467850000|2021-11-09 14:24:10|708153.2|706153.2|708131.9|706131.9|708156.8|706156.8|708131.1|706131.1|25
1636467860000|2021-11-09 14:24:20|708131.3|706131.3|707638|706638|708147.1|706645|707590.2|706104.2|33
1636467870000|2021-11-09 14:24:30|707637.8|706637.8|707669|706669|708160.3|706678.6|707637.8|706144|29
1636467880000|2021-11-09 14:24:40|707668.9|706668.9|707666.6|706666.6|708178.4|706677|707659.8|706168|29
1636467890000|2021-11-09 14:24:50|707675.6|706675.6|707673.9|706673.9|708183.1|706686.5|707662.6|706174.1|25
1636467900000|2021-11-09 14:25:00|707677.7|706677.7|707686.8|706686.8|707695.9|706695.9|707673.3|706673.3|29
1636467910000|2021-11-09 14:25:10|707682.8|706682.8|707694.9|706694.9|707696.7|706696.7|707682.4|706682.4|15
1636467920000|2021-11-09 14:25:20|707701.3|706701.3|707700.7|706700.7|707719.4|706719.4|707689.2|706689.2|24
1636467930000|2021-11-09 14:25:30|707697.7|706697.7|707688.3|706688.3|707707.8|706707.8|707685|706685|30
1636467940000|2021-11-09 14:25:40|708190.2|706190.2|707694.3|706694.3|708194.8|706695.1|707687.3|706190.2|16
1636467950000|2021-11-09 14:25:50|707693.5|706693.5|708180.3|706180.3|708182.1|706698.3|707678.5|706180.3|20
1636467960000|2021-11-09 14:26:00|708179.9|706179.9|707684.2|706684.2|708187.5|706702.4|707681|706172.9|35
1636467970000|2021-11-09 14:26:10|707683.9|706683.9|708386.3|706386.3|708409.7|706859.5|707682|706189.6|35
1636467980000|2021-11-09 14:26:20|708288.6|706288.6|708340.4|706340.4|708355.9|706852.5|707788.3|706288.6|33
1636467990000|2021-11-09 14:26:30|707879.9|706879.9|708353.2|706353.2|708430.7|706886.7|707879.9|706349.5|39
1636468000000|2021-11-09 14:26:40|708354.5|706354.5|708316.4|706316.4|708375.4|706375.4|708310.9|706310.9|35
1636468010000|2021-11-09 14:26:50|708320.7|706320.7|708412.3|706412.3|708425.6|706425.6|708315.1|706315.1|33
1636468020000|2021-11-09 14:27:00|708411.5|706411.5|708465.8|706465.8|708476.5|706887|707884|706385.2|39
1636468030000|2021-11-09 14:27:10|708461.4|706461.4|708480.4|706480.4|708490.9|706991.5|707963.5|706439|36
1636468040000|2021-11-09 14:27:20|708480.1|706480.1|707836.1|706836.1|708521.1|706838.8|707770.6|706352.5|32
1636468050000|2021-11-09 14:27:30|707841.9|706841.9|708348.8|706348.8|708363.7|706848.5|707808.2|706319.4|34
1636468060000|2021-11-09 14:27:40|708346|706346|708349.7|706349.7|708350.9|706350.9|708342.7|706342.7|24
1636468070000|2021-11-09 14:27:50|708352.8|706352.8|708344.3|706344.3|708352.8|706352.8|708344.1|706344.1|21
1636468080000|2021-11-09 14:28:00|708343.2|706343.2|707832.3|706832.3|708349.2|706840.5|707816.8|706312.2|28
1636468090000|2021-11-09 14:28:10|708337.2|706337.2|708345.7|706345.7|708355.1|706852.8|707837.4|706337.2|21
1636468100000|2021-11-09 14:28:20|708345.5|706345.5|708377.4|706377.4|708377.4|706843.3|707839.8|706334.9|33
1636468110000|2021-11-09 14:28:30|708384.1|706384.1|708319.9|706319.9|708394.5|706830.9|707804.8|706314.7|27
1636468120000|2021-11-09 14:28:40|707819|706819|708302|706302|708326.1|706823.5|707765|706264.4|31
1636468130000|2021-11-09 14:28:50|708292.3|706292.3|707756.4|706756.4|708306.1|706763.3|707749.1|706266.6|29
1636468140000|2021-11-09 14:29:00|707753|706753|707758.3|706758.3|708259.9|706776.2|707713.2|706259|32
1636468150000|2021-11-09 14:29:10|707752.5|706752.5|707749.2|706749.2|708265|706754.9|707746.4|706255|25
1636468160000|2021-11-09 14:29:20|707744.6|706744.6|708214.4|706214.4|708247.6|706749.1|707709.1|706200.4|27
1636468170000|2021-11-09 14:29:30|708211.5|706211.5|708185.9|706185.9|708215|706673.9|707673.9|706178.8|36
1636468180000|2021-11-09 14:29:40|707679.6|706679.6|708221.1|706221.1|708236.3|706679.6|707679.2|706179.1|37
1636468190000|2021-11-09 14:29:50|708216.1|706216.1|708241.4|706241.4|708247|706247|708216.1|706216.1|35
1636468200000|2021-11-09 14:30:00|708213.9|706213.9|708197.2|706197.2|708220.2|706220.2|708179.1|706179.1|37
1636468210000|2021-11-09 14:30:10|708199.6|706199.6|708180.2|706180.2|708199.6|706673.5|707673.5|706178.4|34
1636468220000|2021-11-09 14:30:20|708180.4|706180.4|707544.5|706544.5|708187.9|706659.6|707537.1|706066.2|38
1636468230000|2021-11-09 14:30:30|708028.2|706028.2|708131.2|706131.2|708131.2|706556.3|707526.8|706027|40
1636468240000|2021-11-09 14:30:40|708127.4|706127.4|708200.8|706200.8|708205.3|706205.3|708127.4|706127.4|36
1636468250000|2021-11-09 14:30:50|708221.8|706221.8|708344.3|706344.3|708354.1|706354.1|708214.6|706214.6|36
1636468260000|2021-11-09 14:31:00|708342.5|706342.5|708358.2|706358.2|708358.2|706358.2|708328.7|706328.7|34
1636468270000|2021-11-09 14:31:10|708363.3|706363.3|708345.5|706345.5|708363.3|706859.5|707859.5|706327|38
1636468280000|2021-11-09 14:31:20|708346.2|706346.2|708385.8|706385.8|708398.1|706398.1|708344.5|706344.5|34
1636468290000|2021-11-09 14:31:30|708384.2|706384.2|707997.9|706997.9|708498.3|706997.9|707997.9|706384.2|33
1636468300000|2021-11-09 14:31:40|707998.1|706998.1|708419.3|706419.3|708531.5|706998.1|707998.1|706417.2|34
1636468310000|2021-11-09 14:31:50|708425.3|706425.3|708422.5|706422.5|708430.4|706430.4|708422.5|706422.5|25
1636468320000|2021-11-09 14:32:00|708428.1|706428.1|708351.3|706351.3|708428.1|706428.1|708348.6|706348.6|27
1636468330000|2021-11-09 14:32:10|708332.6|706332.6|708362.2|706362.2|708362.2|706362.2|708315.6|706315.6|37
1636468340000|2021-11-09 14:32:20|708371.4|706371.4|708242.2|706242.2|708371.4|706371.4|708210.7|706210.7|37
1636468350000|2021-11-09 14:32:30|708238.7|706238.7|708244.4|706244.4|708245.5|706245.5|708234.2|706234.2|32
1636468360000|2021-11-09 14:32:40|708243.8|706243.8|707766.3|706766.3|708273.7|706766.3|707758.6|706235.4|36
1636468370000|2021-11-09 14:32:50|707757.3|706757.3|708274.5|706274.5|708282.6|706791.9|707756.5|706267.7|30
1636468380000|2021-11-09 14:33:00|708276.9|706276.9|708201.3|706201.3|708282.8|706709.7|707692.8|706191.5|38
1636468390000|2021-11-09 14:33:10|708198.7|706198.7|708194|706194|708206.5|706700.6|707693.3|706179|32
1636468400000|2021-11-09 14:33:20|708192.4|706192.4|707735.3|706735.3|708251.7|706735.3|707696.6|706182.2|33
1636468410000|2021-11-09 14:33:30|707737.1|706737.1|708254.2|706254.2|708261.8|706757.3|707736.5|706245.5|23
1636468420000|2021-11-09 14:33:40|708252.7|706252.7|707754.9|706754.9|708266.1|706768.1|707749.2|706251.9|32
1636468430000|2021-11-09 14:33:50|707739.8|706739.8|708256.8|706256.8|708261.7|706755.1|707718.2|706226.6|32
1636468440000|2021-11-09 14:34:00|708253.1|706253.1|708200.4|706200.4|708265.3|706775.4|707728.4|706196.4|32
1636468450000|2021-11-09 14:34:10|708192.9|706192.9|708251.6|706251.6|708255.9|706740.5|707740.5|706189.2|35
1636468460000|2021-11-09 14:34:20|708242|706242|708302.4|706302.4|708306.3|706795.5|707750.1|706226.1|35
1636468470000|2021-11-09 14:34:30|708291.1|706291.1|708287.6|706287.6|708293.5|706805.3|707766.3|706279.3|27
1636468480000|2021-11-09 14:34:40|708294.5|706294.5|708255.7|706255.7|708295.8|706295.8|708223.6|706223.6|33
1636468490000|2021-11-09 14:34:50|708262.7|706262.7|708231.1|706231.1|708267.5|706749.5|707749.5|706223.4|34
1636468500000|2021-11-09 14:35:00|708240|706240|708236.9|706236.9|708256.1|706256.1|708228|706228|35
1636468510000|2021-11-09 14:35:10|708233.4|706233.4|708202.1|706202.1|708237.7|706237.7|708186.6|706186.6|27
1636468520000|2021-11-09 14:35:20|708198|706198|708172.2|706172.2|708200.1|706200.1|708123.3|706123.3|33
1636468530000|2021-11-09 14:35:30|708161.3|706161.3|708271.7|706271.7|708275.8|706275.8|708160.1|706160.1|36
1636468540000|2021-11-09 14:35:40|708284.5|706284.5|708211|706211|708297.5|706297.5|708210.7|706210.7|38
1636468550000|2021-11-09 14:35:50|708225.9|706225.9|708218.8|706218.8|708243.8|706243.8|708207|706207|31
1636468560000|2021-11-09 14:36:00|708216.8|706216.8|708140|706140|708219.5|706219.5|708140|706140|32
1636468570000|2021-11-09 14:36:10|708139.4|706139.4|708040.9|706040.9|708150.4|706150.4|708040.9|706040.9|34
1636468580000|2021-11-09 14:36:20|708047.3|706047.3|707981.9|705981.9|708053.1|706053.1|707981.9|705981.9|35
1636468590000|2021-11-09 14:36:30|707972.4|705972.4|707430.8|706430.8|707973.8|706430.8|707358.8|705868.4|37
1636468600000|2021-11-09 14:36:40|707933.5|705933.5|708037|706037|708037.2|706438.7|707438.7|705932.9|34
1636468610000|2021-11-09 14:36:50|708074.3|706074.3|708100.4|706100.4|708115.7|706115.7|708041.2|706041.2|35
1636468620000|2021-11-09 14:37:00|708107.6|706107.6|708092.5|706092.5|708171.7|706171.7|708059.8|706059.8|38
1636468630000|2021-11-09 14:37:10|708083.6|706083.6|708164.3|706164.3|708164.3|706164.3|708080.4|706080.4|32
1636468640000|2021-11-09 14:37:20|708173.3|706173.3|708246.5|706246.5|708264.6|706264.6|708157.1|706157.1|30
1636468650000|2021-11-09 14:37:30|708242.4|706242.4|708113.4|706113.4|708255.1|706637|707637|706093.8|36
1636468660000|2021-11-09 14:37:40|708113.5|706113.5|708071.5|706071.5|708114|706114|708070.4|706070.4|30
1636468670000|2021-11-09 14:37:50|708061.3|706061.3|708060|706060|708073.7|706073.7|708004|706004|34
1636468680000|2021-11-09 14:38:00|708079.4|706079.4|708080|706080|708103.4|706103.4|708070.3|706070.3|33
1636468690000|2021-11-09 14:38:10|708078.6|706078.6|707990.6|705990.6|708110|706512.3|707450|705956.4|28
1636468700000|2021-11-09 14:38:20|707996.3|705996.3|707979.4|705979.4|708006.2|706006.2|707978.4|705978.4|27
1636468710000|2021-11-09 14:38:30|707979.6|705979.6|707985.5|705985.5|707987.5|706486.7|707473.9|705958.5|26
1636468720000|2021-11-09 14:38:40|707986.2|705986.2|707978.2|705978.2|707997.9|706479.9|707479.9|705968.4|32
1636468730000|2021-11-09 14:38:50|707978|705978|707469.4|706469.4|707982.8|706469.4|707469.4|705941.7|17
1636468740000|2021-11-09 14:39:00|707462.9|706462.9|707471.8|706471.8|707474.2|706474.2|707422.3|706422.3|20
1636468750000|2021-11-09 14:39:10|707471.2|706471.2|707480|706480|707481.2|706481.2|707469.9|706469.9|17
1636468760000|2021-11-09 14:39:20|707476.7|706476.7|707492.9|706492.9|707990.4|706492.9|707476.4|705984|22
1636468770000|2021-11-09 14:39:30|707496.6|706496.6|707468.6|706468.6|707992.9|706496.6|707468.6|705975.6|24
1636468780000|2021-11-09 14:39:40|707467.9|706467.9|707987.3|705987.3|707987.3|706498.9|707454.9|705965.5|27
1636468790000|2021-11-09 14:39:50|707983.7|705983.7|707493.5|706493.5|707987.5|706496.9|707477.3|705977.7|29
1636468800000|2021-11-09 14:40:00|707994.8|705994.8|707983.4|705983.4|707994.8|706492.6|707470|705981.8|27
1636468810000|2021-11-09 14:40:10|707977.4|705977.4|707977.1|705977.1|707984.7|706474.5|707459.2|705976.7|26
1636468820000|2021-11-09 14:40:20|707472.6|706472.6|707975.9|705975.9|707988.5|706483.8|707443.8|705973.4|30
1636468830000|2021-11-09 14:40:30|707976.2|705976.2|707908.4|705908.4|707976.2|706450.9|707361.6|705884.9|36
1636468840000|2021-11-09 14:40:40|707903.5|705903.5|707951.6|705951.6|707959|706453.7|707396.4|705876|35
1636468850000|2021-11-09 14:40:50|707948.5|705948.5|707918|705918|707955.4|706486.2|707426.3|705915.8|32
1636468860000|2021-11-09 14:41:00|707916.3|705916.3|707856.3|705856.3|707918.8|706421.8|707358.4|705854.5|40
1636468870000|2021-11-09 14:41:10|707856.6|705856.6|707875|705875|707880.4|705880.4|707854.2|705854.2|30
1636468880000|2021-11-09 14:41:20|707870.6|705870.6|707861.2|705861.2|707872.7|705872.7|707856.9|705856.9|23
1636468890000|2021-11-09 14:41:30|707860.7|705860.7|707880|705880|707913.4|706358.7|707356.7|705848.3|33
1636468900000|2021-11-09 14:41:40|707868.6|705868.6|707870|705870|707876.4|705876.4|707854.4|705854.4|33
1636468910000|2021-11-09 14:41:50|707870.8|705870.8|707862.5|705862.5|707872.4|705872.4|707862.5|705862.5|25
1636468920000|2021-11-09 14:42:00|707862.9|705862.9|707872|705872|707875.1|705875.1|707859.4|705859.4|30
1636468930000|2021-11-09 14:42:10|707872.4|705872.4|707841.5|705841.5|707879.2|705879.2|707841.5|705841.5|24
1636468940000|2021-11-09 14:42:20|707844|705844|707765.6|705765.6|707846|706264.9|707252.4|705742.2|37
1636468950000|2021-11-09 14:42:30|707761.5|705761.5|707650.5|705650.5|707763.3|706239.2|707183|705604.5|40
1636468960000|2021-11-09 14:42:40|707662.4|705662.4|707668.2|705668.2|707720.5|705720.5|707661.4|705661.4|35
1636468970000|2021-11-09 14:42:50|707622.7|705622.7|707617.8|705617.8|707675|705675|707603.2|705603.2|34
1636468980000|2021-11-09 14:43:00|707608|705608|707557.1|705557.1|707637.4|705637.4|707553|705553|33
1636468990000|2021-11-09 14:43:10|707557.3|705557.3|707615.2|705615.2|707657.2|705657.2|707549.9|705549.9|31
1636469000000|2021-11-09 14:43:20|707628.1|705628.1|707604.5|705604.5|707628.6|705628.6|707588.1|705588.1|22
1636469010000|2021-11-09 14:43:30|707605.4|705605.4|707592.5|705592.5|707642.4|706091.7|707091.7|705592.5|37
1636469020000|2021-11-09 14:43:40|707596|705596|707578.9|705578.9|707598.1|706084.6|707084.6|705557.2|33
1636469030000|2021-11-09 14:43:50|707578|705578|707592.8|705592.8|707606.8|705606.8|707578|705578|32
1636469040000|2021-11-09 14:44:00|707592.5|705592.5|707574.8|705574.8|707593.8|705593.8|707571.6|705571.6|26
1636469050000|2021-11-09 14:44:10|707577.9|705577.9|707579.9|705579.9|707582.6|705582.6|707570|705570|28
1636469060000|2021-11-09 14:44:20|707579.6|705579.6|707576.2|705576.2|707590.5|705590.5|707571|705571|29
1636469070000|2021-11-09 14:44:30|707577.5|705577.5|707569.5|705569.5|707577.5|706068.5|707055|705568.3|28
1636469080000|2021-11-09 14:44:40|707571.3|705571.3|707614.2|705614.2|707615.1|705615.1|707571.3|705571.3|27
1636469090000|2021-11-09 14:44:50|707617.7|705617.7|707618.8|705618.8|707625.6|706090.4|707090.4|705601.3|30
1636469100000|2021-11-09 14:45:00|707608.8|705608.8|707690.5|705690.5|707708.3|706187|707187|705608.8|38
1636469110000|2021-11-09 14:45:10|707692|705692|707735.5|705735.5|707799.4|706241.4|707241.4|705692|39
1636469120000|2021-11-09 14:45:20|707751.1|705751.1|707806.9|705806.9|707821.2|706275.3|707257.1|705747.4|37
1636469130000|2021-11-09 14:45:30|707804.9|705804.9|707801.4|705801.4|707808|706297.9|707297.9|705756.2|34
1636469140000|2021-11-09 14:45:40|707800.9|705800.9|707863.5|705863.5|707890.9|705890.9|707794.8|705794.8|29
1636469150000|2021-11-09 14:45:50|707865.5|705865.5|707748.2|705748.2|707865.5|705865.5|707721.3|705721.3|39
1636469160000|2021-11-09 14:46:00|707739.1|705739.1|707691.3|705691.3|707747.8|706137.2|707137.2|705641.9|40
1636469170000|2021-11-09 14:46:10|707703.8|705703.8|707721.8|705721.8|707721.8|705721.8|707653.3|705653.3|38
1636469180000|2021-11-09 14:46:20|707717.5|705717.5|707721.2|705721.2|707738.8|705738.8|707708.9|705708.9|35
1636469190000|2021-11-09 14:46:30|707721.1|705721.1|707694.7|705694.7|707747.3|705747.3|707684|705684|35
1636469200000|2021-11-09 14:46:40|707695.3|705695.3|707727.9|705727.9|707783.4|705783.4|707693.9|705693.9|37
1636469210000|2021-11-09 14:46:50|707740.2|705740.2|707762.6|705762.6|707795.5|705795.5|707656.9|705656.9|36
1636469220000|2021-11-09 14:47:00|707757.1|705757.1|707734.3|705734.3|707774.7|705774.7|707734.3|705734.3|34
1636469230000|2021-11-09 14:47:10|707732.3|705732.3|707733.5|705733.5|707765.9|705765.9|707703.1|705703.1|35
1636469240000|2021-11-09 14:47:20|707716.5|705716.5|707752.6|705752.6|707770.3|705770.3|707711|705711|39
1636469250000|2021-11-09 14:47:30|707752.5|705752.5|707784.2|705784.2|707797.7|705797.7|707737|705737|34
1636469260000|2021-11-09 14:47:40|707773.5|705773.5|707796.2|705796.2|707818.3|706317.9|707317.9|705773.5|33
1636469270000|2021-11-09 14:47:50|707796.1|705796.1|707815.9|705815.9|707842.4|706293|707292.3|705793.2|31
1636469280000|2021-11-09 14:48:00|707833.1|705833.1|707821.7|705821.7|707848.4|705848.4|707815.2|705815.2|34
1636469290000|2021-11-09 14:48:10|707819.1|705819.1|707857|705857|707860.3|705860.3|707796.2|705796.2|35
1636469300000|2021-11-09 14:48:20|707842.7|705842.7|707849.2|705849.2|707874.3|705874.3|707842.7|705842.7|30
1636469310000|2021-11-09 14:48:30|707847.9|705847.9|707951|705951|707968|706442.3|707318.1|705830.5|34
1636469320000|2021-11-09 14:48:40|707962.9|705962.9|707976.9|705976.9|707994|705994|707962.1|705962.1|32
1636469330000|2021-11-09 14:48:50|707976.3|705976.3|708089.1|706089.1|708117.7|706117.7|707976.3|705976.3|33
1636469340000|2021-11-09 14:49:00|708090.7|706090.7|707529.9|706529.9|708102.7|706542.3|707517.3|706034.9|35
1636469350000|2021-11-09 14:49:10|707535.4|706535.4|708088.4|706088.4|708129.8|706546.1|707526.8|706082.8|33
1636469360000|2021-11-09 14:49:20|708093.4|706093.4|707989.7|705989.7|708097.3|706620.7|707489|705976.8|33
1636469370000|2021-11-09 14:49:30|707991|705991|708088.5|706088.5|708088.5|706510.4|707470.7|705947.8|35
1636469380000|2021-11-09 14:49:40|708090.1|706090.1|708112.4|706112.4|708117.6|706117.6|708089.7|706089.7|31
1636469390000|2021-11-09 14:49:50|708114.7|706114.7|708094.2|706094.2|708120.5|706120.5|708093.3|706093.3|36
1636469400000|2021-11-09 14:50:00|708094.3|706094.3|708086.7|706086.7|708135.2|706135.2|708085.2|706085.2|36
1636469410000|2021-11-09 14:50:10|708093.5|706093.5|708093.8|706093.8|708095.9|706095.9|708050.7|706050.7|35
1636469420000|2021-11-09 14:50:20|708083|706083|707581.8|706581.8|708134.5|706582|707578.5|706078.8|30
1636469430000|2021-11-09 14:50:30|707581.3|706581.3|707482.9|706482.9|708089.5|706591.6|707472.5|705985.2|31
1636469440000|2021-11-09 14:50:40|707487.2|706487.2|708133.3|706133.3|708135.9|706631.3|707481|706095.2|38
1636469450000|2021-11-09 14:50:50|707636.3|706636.3|708133.8|706133.8|708136.8|706640.1|707622.5|706131.5|25
1636469460000|2021-11-09 14:51:00|708133.7|706133.7|708129.8|706129.8|708141.1|706141.1|708129.8|706129.8|26
1636469470000|2021-11-09 14:51:10|708128.2|706128.2|707628.8|706628.8|708134.1|706628.8|707621.3|706114.5|28
1636469480000|2021-11-09 14:51:20|707631.8|706631.8|707630|706630|708126.3|706642.4|707627.5|706125.3|27
1636469490000|2021-11-09 14:51:30|707627.8|706627.8|707629.9|706629.9|707631.7|706631.7|707619.4|706619.4|18
1636469500000|2021-11-09 14:51:40|707629.1|706629.1|708133.8|706133.8|708136.5|706632.8|707626.6|706132.7|22
1636469510000|2021-11-09 14:51:50|708133.6|706133.6|708131.5|706131.5|708133.8|706133.8|708131.2|706131.2|14
1636469520000|2021-11-09 14:52:00|708131.4|706131.4|708124.2|706124.2|708146|706146|708122.8|706122.8|16
1636469530000|2021-11-09 14:52:10|708115.1|706115.1|708137.8|706137.8|708137.8|706137.8|708115.1|706115.1|34
1636469540000|2021-11-09 14:52:20|707592.6|706592.6|708131.5|706131.5|708196.7|706592.6|707577|706074.2|36
1636469550000|2021-11-09 14:52:30|708133.3|706133.3|708170.2|706170.2|708170.2|706170.2|708129.3|706129.3|33
1636469560000|2021-11-09 14:52:40|708155.1|706155.1|708204.8|706204.8|708218.9|706218.9|708155.1|706155.1|31
1636469570000|2021-11-09 14:52:50|708210.5|706210.5|708339.5|706339.5|708339.5|706339.5|708205.3|706205.3|22
1636469580000|2021-11-09 14:53:00|708338.4|706338.4|708339.7|706339.7|708382.8|706382.8|708324.9|706324.9|40
1636469590000|2021-11-09 14:53:10|708339.2|706339.2|708385.7|706385.7|708393|706879|707879|706331.9|34
1636469600000|2021-11-09 14:53:20|708384.8|706384.8|708346.3|706346.3|708395.3|706395.3|708336.6|706336.6|32
1636469610000|2021-11-09 14:53:30|708378.8|706378.8|707875.6|706875.6|708394.5|706921.9|707870.2|706368.8|32
1636469620000|2021-11-09 14:53:40|707872.7|706872.7|707877.8|706877.8|707884.1|706884.1|707872.6|706872.6|29
1636469630000|2021-11-09 14:53:50|707881.7|706881.7|707893.4|706893.4|707904.6|706904.6|707875.4|706875.4|24
1636469640000|2021-11-09 14:54:00|707899.6|706899.6|708495.1|706495.1|708505.2|706925.5|707899.6|706384.8|38
1636469650000|2021-11-09 14:54:10|708494.1|706494.1|708517.3|706517.3|708529.2|706529.2|708492.6|706492.6|31
1636469660000|2021-11-09 14:54:20|708518.1|706518.1|708540.1|706540.1|708545.5|707024.1|708024.1|706517.4|27
1636469670000|2021-11-09 14:54:30|708540.7|706540.7|708494.9|706494.9|708545.4|706545.4|708494.9|706494.9|33
1636469680000|2021-11-09 14:54:40|708494.5|706494.5|707894.5|706894.5|708494.5|707007.6|707883.1|706414.3|34
1636469690000|2021-11-09 14:54:50|707882.6|706882.6|708394.9|706394.9|708397.4|706899.8|707882.6|706392.5|27
1636469700000|2021-11-09 14:55:00|708404.8|706404.8|708463.3|706463.3|708479.1|706479.1|708404.8|706404.8|36
1636469710000|2021-11-09 14:55:10|708463|706463|708498.1|706498.1|708506|706969.5|707969.5|706421.2|33
1636469720000|2021-11-09 14:55:20|708498|706498|707931.6|706931.6|708498|706999.6|707925.7|706403.4|26
1636469730000|2021-11-09 14:55:30|708431.9|706431.9|708422.2|706422.2|708433.1|706433.1|708422.2|706422.2|29
1636469740000|2021-11-09 14:55:40|708422.8|706422.8|708409.4|706409.4|708428.2|706428.2|708406.5|706406.5|36
1636469750000|2021-11-09 14:55:50|708412.3|706412.3|708440.1|706440.1|708447.4|706447.4|708404.9|706404.9|35
1636469760000|2021-11-09 14:56:00|708438.8|706438.8|708410.3|706410.3|708440|706440|708406.6|706406.6|37
1636469770000|2021-11-09 14:56:10|708409.2|706409.2|708479.7|706479.7|708504.2|706995.9|707971.9|706409.2|28
1636469780000|2021-11-09 14:56:20|708471.7|706471.7|708492|706492|708495|706984.4|707984.4|706471.7|20
1636469790000|2021-11-09 14:56:30|708487.1|706487.1|707979.9|706979.9|708490.1|706982.5|707975.5|706483.3|21
1636469800000|2021-11-09 14:56:40|707978.7|706978.7|707976.6|706976.6|707981.3|706981.3|707975.9|706975.9|22
1636469810000|2021-11-09 14:56:50|707978.6|706978.6|707975.5|706975.5|707980.2|706980.2|707975.5|706975.5|24
1636469820000|2021-11-09 14:57:00|707975.2|706975.2|708496.8|706496.8|708506.1|706979.7|707973.1|706478|23
1636469830000|2021-11-09 14:57:10|708496.9|706496.9|708490.2|706490.2|708497.7|706497.7|708490.1|706490.1|24
1636469840000|2021-11-09 14:57:20|708488.7|706488.7|707998.1|706998.1|708511.7|706998.1|707994.3|706488.3|23
1636469850000|2021-11-09 14:57:30|708000|707000|708544.6|706544.6|708560.4|707036.5|707993.6|706494.4|32
1636469860000|2021-11-09 14:57:40|708548|706548|708578.3|706578.3|708578.3|707073.6|708026.1|706540.4|30
1636469870000|2021-11-09 14:57:50|708061.2|707061.2|708060.6|707060.6|708581.9|707076.4|708031.4|706548.3|33
1636469880000|2021-11-09 14:58:00|708068.2|707068.2|708154.9|707154.9|708647.1|707171.3|708037.5|706551.5|34
1636469890000|2021-11-09 14:58:10|708140.1|707140.1|708150.5|707150.5|708672.2|707170.6|708133.3|706645.3|39
1636469900000|2021-11-09 14:58:20|708152.9|707152.9|708158.8|707158.8|708679.3|707168.5|708117.1|706630.6|37
1636469910000|2021-11-09 14:58:30|708170.1|707170.1|708715.7|706715.7|708715.7|707179.5|708117.3|706644|37
1636469920000|2021-11-09 14:58:40|708212.7|707212.7|708746.5|706746.5|708758.4|707246.4|708212.7|706711.5|35
1636469930000|2021-11-09 14:58:50|708747|706747|709017.6|707017.6|709017.6|707421.3|708421.3|706747|36
1636469940000|2021-11-09 14:59:00|708975.2|706975.2|709038.6|707038.6|709074.8|707509.2|708490.6|706975.2|39
1636469950000|2021-11-09 14:59:10|709042|707042|708471.8|707471.8|709117.5|707534.6|708471.8|706974.5|36
1636469960000|2021-11-09 14:59:20|709003.9|707003.9|708948.8|706948.8|709003.9|707494.3|708424|706884|33
1636469970000|2021-11-09 14:59:30|708947.8|706947.8|708987.8|706987.8|708991.9|707463.8|708452.9|706922.8|39
1636469980000|2021-11-09 14:59:40|708985.8|706985.8|708911.9|706911.9|709003.3|707474.5|708391.7|706891.9|34
1636469990000|2021-11-09 14:59:50|708908.6|706908.6|708921.3|706921.3|708942.6|707377.7|708343.5|706870.9|38
1636470000000|2021-11-09 15:00:00|708920.9|706920.9|708889.2|706889.2|708979|707482.6|708379.2|706871.8|38
1636470010000|2021-11-09 15:00:10|708911.2|706911.2|708924.5|706924.5|708939.3|707416.4|708389.5|706863.2|37
1636470020000|2021-11-09 15:00:20|708918.2|706918.2|708928.7|706928.7|708958.2|707452.4|708412.6|706901.6|38
1636470030000|2021-11-09 15:00:30|708937.3|706937.3|708903.4|706903.4|708952.9|707454.1|708403.7|706903.4|33
1636470040000|2021-11-09 15:00:40|708891.2|706891.2|708900.6|706900.6|708969.1|707469|708417.2|706891.2|37
1636470050000|2021-11-09 15:00:50|708898.4|706898.4|708901.7|706901.7|708910.2|706910.2|708891.6|706891.6|32
1636470060000|2021-11-09 15:01:00|708899.1|706899.1|708907.6|706907.6|708916.6|706916.6|708890.6|706890.6|31
1636470070000|2021-11-09 15:01:10|708905.8|706905.8|708906.6|706906.6|708928.8|706928.8|708884.5|706884.5|36
1636470080000|2021-11-09 15:01:20|708910.8|706910.8|708451.6|707451.6|708964.3|707471|708400.5|706869|35
1636470090000|2021-11-09 15:01:30|708449|707449|708510.2|707510.2|708995|707511.4|708447.7|706938.2|40
1636470100000|2021-11-09 15:01:40|708507.7|707507.7|708977.2|706977.2|708982.1|707507.7|708466.5|706968.1|32
1636470110000|2021-11-09 15:01:50|708471|707471|708959.6|706959.6|708986.3|707493.9|708453.8|706956.8|39
1636470120000|2021-11-09 15:02:00|708960.4|706960.4|708484.3|707484.3|708962.3|707504.3|708456.2|706956.9|32
1636470130000|2021-11-09 15:02:10|708487.4|707487.4|708506.4|707506.4|708552.1|707552.1|708474.7|707474.7|34
1636470140000|2021-11-09 15:02:20|708504.2|707504.2|708484.6|707484.6|708515|707515|708473.7|707473.7|33
1636470150000|2021-11-09 15:02:30|708481|707481|708492|707492|708979.8|707509.4|708468.9|706979.8|32
1636470160000|2021-11-09 15:02:40|708492.7|707492.7|708506.6|707506.6|708506.6|707506.6|708485.6|707485.6|16
1636470170000|2021-11-09 15:02:50|708504.6|707504.6|708482.3|707482.3|708504.6|707504.6|708454.1|707454.1|32
1636470180000|2021-11-09 15:03:00|708496|707496|708499.2|707499.2|708508.1|707508.1|708477.4|707477.4|32
1636470190000|2021-11-09 15:03:10|708500.9|707500.9|708448.9|707448.9|708503.3|707503.3|708430.1|707430.1|34
1636470200000|2021-11-09 15:03:20|708440.2|707440.2|708883.7|706883.7|708938.5|707447.9|708388.5|706883.7|36
1636470210000|2021-11-09 15:03:30|708883.4|706883.4|708831.4|706831.4|708900.2|707342.1|708335.4|706827.6|40
1636470220000|2021-11-09 15:03:40|708283.5|707283.5|708829.3|706829.3|708872.8|707346.9|708283.5|706806|39
1636470230000|2021-11-09 15:03:50|708840.2|706840.2|708919|706919|708919|707395|708357.6|706840.2|38
1636470240000|2021-11-09 15:04:00|708425.1|707425.1|708909.9|706909.9|708963.9|707463.8|708412.1|706894.5|38
1636470250000|2021-11-09 15:04:10|708909.5|706909.5|708985.1|706985.1|708995|707473.5|708435.6|706903.3|34
1636470260000|2021-11-09 15:04:20|709005.6|707005.6|708489.9|707489.9|709057.9|707529.5|708467.5|706979.2|38
1636470270000|2021-11-09 15:04:30|708491.5|707491.5|708489.4|707489.4|709051|707561.3|708481|707000.3|35
1636470280000|2021-11-09 15:04:40|708487.8|707487.8|708537.9|707537.9|709025.6|707537.9|708480.7|706999.2|34
1636470290000|2021-11-09 15:04:50|709036.9|707036.9|708522.1|707522.1|709060.4|707536|708501.8|707022.7|24
1636470300000|2021-11-09 15:05:00|708520.3|707520.3|709031.4|707031.4|709051.6|707538|708507.4|707026.6|28
1636470310000|2021-11-09 15:05:10|709217.2|707217.2|709352.8|707352.8|709395.9|707395.9|709179.5|707179.5|40
1636470320000|2021-11-09 15:05:20|709382.2|707382.2|709381.5|707381.5|709416.7|707416.7|709369.1|707369.1|32
1636470330000|2021-11-09 15:05:30|709380.3|707380.3|709368.7|707368.7|709405|707405|709333.6|707333.6|37
1636470340000|2021-11-09 15:05:40|709370|707370|709393|707393|709401.4|707401.4|709333.3|707333.3|39
1636470350000|2021-11-09 15:05:50|709395.6|707395.6|709363.1|707363.1|709402.1|707402.1|709359.9|707359.9|31
1636470360000|2021-11-09 15:06:00|709361.2|707361.2|709434.5|707434.5|709434.5|707434.5|709361.2|707361.2|37
1636470370000|2021-11-09 15:06:10|709425|707425|709402.2|707402.2|709425|707878.1|708859.5|707361.4|39
1636470380000|2021-11-09 15:06:20|709392.3|707392.3|709419.1|707419.1|709473.9|707982|708937.2|707392.3|37
1636470390000|2021-11-09 15:06:30|709422|707422|708936.7|707936.7|709461.8|707939.2|708936.7|707417.1|40
1636470400000|2021-11-09 15:06:40|708927.7|707927.7|709449.1|707449.1|709473.6|707947.1|708927.7|707412.4|37
1636470410000|2021-11-09 15:06:50|709447.6|707447.6|709445.1|707445.1|709464.7|707464.7|709427.2|707427.2|35
1636470420000|2021-11-09 15:07:00|709437|707437|709549.2|707549.2|709558.5|708055.6|708994.3|707436.2|39
1636470430000|2021-11-09 15:07:10|709527.3|707527.3|709180.3|708180.3|709705.2|708201.8|709047.2|707523.3|39
1636470440000|2021-11-09 15:07:20|709179.8|708179.8|709756.2|707756.2|709804.4|708179.8|709179.8|707681.3|40
1636470450000|2021-11-09 15:07:30|709749|707749|709206.8|708206.8|709810|708298.5|709184.5|707683.3|38
1636470460000|2021-11-09 15:07:40|709212.7|708212.7|709733.4|707733.4|709742.6|708223.9|709203.1|707716.2|39
1636470470000|2021-11-09 15:07:50|709736.1|707736.1|709721.1|707721.1|709755.8|707755.8|709697.1|707697.1|39
1636470480000|2021-11-09 15:08:00|709713.6|707713.6|709747.7|707747.7|709804.3|707804.3|709713.6|707713.6|36
1636470490000|2021-11-09 15:08:10|709746.2|707746.2|709752.7|707752.7|709785.1|707785.1|709745.6|707745.6|36
1636470500000|2021-11-09 15:08:20|709753.9|707753.9|709703.7|707703.7|709763.7|707763.7|709691.9|707691.9|39
1636470510000|2021-11-09 15:08:30|709703.4|707703.4|709725.4|707725.4|709730.9|707730.9|709700.1|707700.1|30
1636470520000|2021-11-09 15:08:40|709708|707708|709728.4|707728.4|709744.2|707744.2|709705.4|707705.4|36
1636470530000|2021-11-09 15:08:50|709725.4|707725.4|709732|707732|709762.6|707762.6|709700.8|707700.8|37
1636470540000|2021-11-09 15:09:00|709729.5|707729.5|709800.5|707800.5|709823.8|707823.8|709729.5|707729.5|36
1636470550000|2021-11-09 15:09:10|709799.6|707799.6|709990.5|707990.5|709990.5|707990.5|709796.5|707796.5|33
1636470560000|2021-11-09 15:09:20|709989.4|707989.4|709540.5|708540.5|710045.3|708540.5|709492.8|707981.2|39
1636470570000|2021-11-09 15:09:30|710009.3|708009.3|709890.5|707890.5|710009.3|708009.3|709867.4|707867.4|38
1636470580000|2021-11-09 15:09:40|709901.5|707901.5|709942.7|707942.7|709963.1|708451.9|709441.4|707881.8|36
1636470590000|2021-11-09 15:09:50|709439.4|708439.4|709936.6|707936.6|709955.7|708447.7|709439.4|707920.4|38
1636470600000|2021-11-09 15:10:00|709935.9|707935.9|709888.2|707888.2|709947.8|708437.6|709390.3|707859.3|39
1636470610000|2021-11-09 15:10:10|709908|707908|709897.6|707897.6|709941.2|708413.4|709405.8|707895|36
1636470620000|2021-11-09 15:10:20|709399.5|708399.5|709866.5|707866.5|709921.2|708419.6|709385.5|707865.4|39
1636470630000|2021-11-09 15:10:30|709851.8|707851.8|709294.5|708294.5|709851.8|708305|709290.4|707789.4|36
1636470640000|2021-11-09 15:10:40|709292.9|708292.9|709833.7|707833.7|709916.5|708299.1|709292.6|707796.4|35
1636470650000|2021-11-09 15:10:50|709834.8|707834.8|709842.9|707842.9|709863.7|707863.7|709813.7|707813.7|35
1636470660000|2021-11-09 15:11:00|709862.2|707862.2|709846|707846|709890.9|707890.9|709839.9|707839.9|35
1636470670000|2021-11-09 15:11:10|709843.4|707843.4|709817.2|707817.2|709845.6|707845.6|709793.3|707793.3|35
1636470680000|2021-11-09 15:11:20|709813.7|707813.7|709852.7|707852.7|709852.7|708359.6|709359.6|707803.4|34
1636470690000|2021-11-09 15:11:30|709857.6|707857.6|709900.9|707900.9|709928.2|708382.2|709382.2|707853.9|40
1636470700000|2021-11-09 15:11:40|709902.3|707902.3|709850.5|707850.5|709908.5|707908.5|709848.7|707848.7|36
1636470710000|2021-11-09 15:11:50|709850.6|707850.6|709812.4|707812.4|709861.7|707861.7|709805.5|707805.5|28
1636470720000|2021-11-09 15:12:00|709818.9|707818.9|709822.5|707822.5|709849.5|708342.5|709342.5|707802.9|37
1636470730000|2021-11-09 15:12:10|709825.7|707825.7|709777.5|707777.5|709825.7|708309.7|709281.5|707777.5|32
1636470740000|2021-11-09 15:12:20|709274.9|708274.9|709711.5|707711.5|709769.2|708274.9|709173.4|707677.5|37
1636470750000|2021-11-09 15:12:30|709716.8|707716.8|709710|707710|709717.4|708210.2|709205.8|707705.9|35
1636470760000|2021-11-09 15:12:40|709710.9|707710.9|709520.8|707520.8|709712.4|707712.4|709514.1|707514.1|31
1636470770000|2021-11-09 15:12:50|709518.6|707518.6|709472.3|707472.3|709523.1|708029.8|709000.5|707464.9|34
1636470780000|2021-11-09 15:13:00|709474.8|707474.8|709539.6|707539.6|709544.8|708054.7|708997.9|707474.5|38
1636470790000|2021-11-09 15:13:10|709546.4|707546.4|709561.5|707561.5|709618.8|707618.8|709546.4|707546.4|34
1636470800000|2021-11-09 15:13:20|709555|707555|709635.1|707635.1|709647.8|708138|709128.4|707555|31
1636470810000|2021-11-09 15:13:30|709635.2|707635.2|708981.2|707981.2|709635.2|708092.4|708980.2|707461.4|34
1636470820000|2021-11-09 15:13:40|708992.7|707992.7|708901|707901|709475|707992.7|708901|707408.2|35
1636470830000|2021-11-09 15:13:50|708929.5|707929.5|709454.1|707454.1|709490.5|707929.5|708929.5|707453.3|36
1636470840000|2021-11-09 15:14:00|709452.9|707452.9|709469|707469|709518.7|708015.5|709015.5|707452.9|30
1636470850000|2021-11-09 15:14:10|709469.4|707469.4|709330.4|707330.4|709485.9|707859.6|708831.8|707318.3|30
1636470860000|2021-11-09 15:14:20|709326.7|707326.7|709344.1|707344.1|709344.1|707344.1|709311.5|707311.5|37
1636470870000|2021-11-09 15:14:30|709341.2|707341.2|709183.9|707183.9|709351.8|707838.8|708838.8|707178.5|37
1636470880000|2021-11-09 15:14:40|709189.1|707189.1|709341.1|707341.1|709393.6|707393.6|709180.8|707180.8|33
1636470890000|2021-11-09 15:14:50|709343.7|707343.7|709346.3|707346.3|709350.6|707350.6|709312.3|707312.3|40
1636470900000|2021-11-09 15:15:00|709335.5|707335.5|709453.1|707453.1|709499.7|707499.7|709319.3|707319.3|39
1636470910000|2021-11-09 15:15:10|709457.9|707457.9|709447.2|707447.2|709462.1|707462.1|709432.5|707432.5|33
1636470920000|2021-11-09 15:15:20|709465.3|707465.3|709493.4|707493.4|709530.1|707530.1|709465.3|707465.3|35
1636470930000|2021-11-09 15:15:30|709490|707490|709411.9|707411.9|709493.4|707493.4|709401.2|707401.2|29
1636470940000|2021-11-09 15:15:40|709406.6|707406.6|709431.5|707431.5|709459.4|707954.5|708940.1|707378|36
1636470950000|2021-11-09 15:15:50|709428|707428|709183.6|707183.6|709428.2|707428.2|709167.7|707167.7|38
1636470960000|2021-11-09 15:16:00|709178.7|707178.7|709146.3|707146.3|709190.5|707190.5|709139.4|707139.4|38
1636470970000|2021-11-09 15:16:10|709160|707160|709211.1|707211.1|709332|707332|709160|707160|39
1636470980000|2021-11-09 15:16:20|709205.1|707205.1|709144.9|707144.9|709221|707221|709090.1|707090.1|40
1636470990000|2021-11-09 15:16:30|709142|707142|709128|707128|709208.5|707208.5|709128|707128|37
1636471000000|2021-11-09 15:16:40|709145.8|707145.8|709063|707063|709145.8|707145.8|709063|707063|35
1636471010000|2021-11-09 15:16:50|709072.2|707072.2|709187.2|707187.2|709204.1|707204.1|709060|707060|38
1636471020000|2021-11-09 15:17:00|709205|707205|709152.6|707152.6|709218.2|707218.2|709141.9|707141.9|32
1636471030000|2021-11-09 15:17:10|709155.9|707155.9|709006.8|707006.8|709155.9|707155.9|708983.7|706983.7|35
1636471040000|2021-11-09 15:17:20|709008.8|707008.8|709013.6|707013.6|709027.6|707027.6|709000.6|707000.6|35
1636471050000|2021-11-09 15:17:30|709013.2|707013.2|708951.4|706951.4|709018.2|707018.2|708942.5|706942.5|31
1636471060000|2021-11-09 15:17:40|708949.3|706949.3|708986|706986|708991.2|706991.2|708944|706944|37
1636471070000|2021-11-09 15:17:50|708986.1|706986.1|709034.5|707034.5|709036.6|707036.6|708986.1|706986.1|32
1636471080000|2021-11-09 15:18:00|709031.7|707031.7|709008.1|707008.1|709031.7|707031.7|708969.6|706969.6|37
1636471090000|2021-11-09 15:18:10|709005.8|707005.8|709066.1|707066.1|709117.7|707117.7|709003.8|707003.8|35
1636471100000|2021-11-09 15:18:20|709035.1|707035.1|709048.2|707048.2|709072.1|707072.1|709029|707029|33
1636471110000|2021-11-09 15:18:30|709046.7|707046.7|709056.7|707056.7|709082.7|707082.7|709014.4|707014.4|33
1636471120000|2021-11-09 15:18:40|709050.7|707050.7|708522.5|707522.5|709050.7|707522.5|708522.5|707032|34
1636471130000|2021-11-09 15:18:50|708520.9|707520.9|709031.2|707031.2|709065.9|707520.9|708520.9|707030.8|36
1636471140000|2021-11-09 15:19:00|709031.6|707031.6|709257.5|707257.5|709268.9|707268.9|709030.6|707030.6|33
1636471150000|2021-11-09 15:19:10|709259.7|707259.7|709189|707189|709259.7|707259.7|709133.3|707133.3|39
1636471160000|2021-11-09 15:19:20|709205.1|707205.1|709257.9|707257.9|709283.3|707769.9|708769.9|707205.1|39
1636471170000|2021-11-09 15:19:30|709262.6|707262.6|709270.7|707270.7|709294.4|707294.4|709259.3|707259.3|36
1636471180000|2021-11-09 15:19:40|709268.7|707268.7|709288.5|707288.5|709293.8|707293.8|709268.7|707268.7|31
1636471190000|2021-11-09 15:19:50|709285.1|707285.1|709342.4|707342.4|709396.9|707889.3|708889.3|707285.1|36
1636471200000|2021-11-09 15:20:00|709339.1|707339.1|709269.2|707269.2|709339.1|707339.1|709247.6|707247.6|38
1636471210000|2021-11-09 15:20:10|709286.3|707286.3|709327.6|707327.6|709344.7|707826.7|708826.7|707255.1|36
1636471220000|2021-11-09 15:20:20|709320.6|707320.6|709382.4|707382.4|709382.4|707382.4|709315.1|707315.1|36
1636471230000|2021-11-09 15:20:30|709383|707383|709417.4|707417.4|709417.4|707417.4|709356.4|707356.4|33
1636471240000|2021-11-09 15:20:40|709415.9|707415.9|709417.8|707417.8|709420.8|707420.8|709409.7|707409.7|31
1636471250000|2021-11-09 15:20:50|709418.4|707418.4|709281.5|707281.5|709418.4|707897.3|708893.4|707281.5|35
1636471260000|2021-11-09 15:21:00|709252.4|707252.4|709237.4|707237.4|709276.2|707748.3|708748.3|707208.2|37
1636471270000|2021-11-09 15:21:10|709228.4|707228.4|709232.7|707232.7|709249.6|707726.4|708726.4|707225.8|38
1636471280000|2021-11-09 15:21:20|709230.6|707230.6|709192.5|707192.5|709238.2|707238.2|709192.5|707192.5|34
1636471290000|2021-11-09 15:21:30|709198|707198|709151.1|707151.1|709203|707675.1|708674.1|707148.6|33
1636471300000|2021-11-09 15:21:40|709137.7|707137.7|709063.5|707063.5|709137.7|707137.7|709063.5|707063.5|32
1636471310000|2021-11-09 15:21:50|709062.2|707062.2|708993.8|706993.8|709062.2|707062.2|708989.7|706989.7|35
1636471320000|2021-11-09 15:22:00|708991.4|706991.4|708977.6|706977.6|709026.6|707026.6|708966|706966|30
1636471330000|2021-11-09 15:22:10|708979.3|706979.3|708979.4|706979.4|708986.7|706986.7|708972.3|706972.3|24
1636471340000|2021-11-09 15:22:20|708979.1|706979.1|708935.9|706935.9|708986.8|706986.8|708929.8|706929.8|25
1636471350000|2021-11-09 15:22:30|708938.6|706938.6|708935.8|706935.8|708938.6|706938.6|708925.8|706925.8|29
1636471360000|2021-11-09 15:22:40|708446.3|707446.3|708893.3|706893.3|708951.4|707448.3|708402.7|706885.2|31
1636471370000|2021-11-09 15:22:50|708904.5|706904.5|708960.5|706960.5|708963.7|707465.7|708413.4|706885.7|34
1636471380000|2021-11-09 15:23:00|708956.1|706956.1|708441.7|707441.7|708965|707454.7|708432.5|706922.1|35
1636471390000|2021-11-09 15:23:10|708932.8|706932.8|708411.8|707411.8|708939.1|707411.8|708408|706903.2|30
1636471400000|2021-11-09 15:23:20|708411.9|707411.9|708892.4|706892.4|708917.1|707411.9|708395.1|706891.1|28
1636471410000|2021-11-09 15:23:30|708893|706893|708921.9|706921.9|708925.9|706925.9|708893|706893|22
1636471420000|2021-11-09 15:23:40|708923.3|706923.3|708929.2|706929.2|708931.9|706931.9|708916.2|706916.2|24
1636471430000|2021-11-09 15:23:50|708929|706929|708964.7|706964.7|708966.1|707459.7|708454.7|706928|34
1636471440000|2021-11-09 15:24:00|708965.7|706965.7|708993.3|706993.3|708997|707488.9|708480.7|706963.7|33
1636471450000|2021-11-09 15:24:10|708992.8|706992.8|708980.3|706980.3|708992.8|707496.2|708490.8|706969.8|27
1636471460000|2021-11-09 15:24:20|708980.1|706980.1|708379.4|707379.4|708980.1|707415.4|708379.4|706877.4|36
1636471470000|2021-11-09 15:24:30|708377.2|707377.2|708393.3|707393.3|708901.4|707396.3|708365.6|706871.3|35
1636471480000|2021-11-09 15:24:40|708398.7|707398.7|708907.2|706907.2|708919.1|707403|708390.5|706902.4|36
1636471490000|2021-11-09 15:24:50|708906|706906|708904.1|706904.1|708912.4|706912.4|708896.7|706896.7|30
1636471500000|2021-11-09 15:25:00|708903.4|706903.4|708891.3|706891.3|708943.6|707434.8|708415.7|706884.9|33
1636471510000|2021-11-09 15:25:10|708890.3|706890.3|708820.1|706820.1|708892.9|707352.6|708236.7|706732|38
1636471520000|2021-11-09 15:25:20|708816.4|706816.4|708751.2|706751.2|708836.9|707268.5|708268|706751.2|39
1636471530000|2021-11-09 15:25:30|708262.4|707262.4|708903.9|706903.9|708915|707279.8|708254.7|706756.1|35
1636471540000|2021-11-09 15:25:40|708906.6|706906.6|708878.9|706878.9|708906.6|706906.6|708877.4|706877.4|28
1636471550000|2021-11-09 15:25:50|708880.1|706880.1|708870.5|706870.5|708881.8|707370.5|708364.1|706859.3|31
1636471560000|2021-11-09 15:26:00|708861.5|706861.5|708897.2|706897.2|708926.8|707339.5|708321.9|706743.3|40
1636471570000|2021-11-09 15:26:10|708909|706909|708902.7|706902.7|708909|706909|708893.2|706893.2|31
1636471580000|2021-11-09 15:26:20|708902.5|706902.5|708886.6|706886.6|708902.5|707386|708385|706844.2|31
1636471590000|2021-11-09 15:26:30|708869.3|706869.3|708802.5|706802.5|708901.8|706901.8|708802.5|706802.5|34
1636471600000|2021-11-09 15:26:40|708819.2|706819.2|708705.2|706705.2|708819.2|707265.3|708244.3|706702.2|31
1636471610000|2021-11-09 15:26:50|708713.2|706713.2|708771|706771|708813.5|707277.6|708276.6|706713.2|29
1636471620000|2021-11-09 15:27:00|708774.8|706774.8|708652.7|706652.7|708775.5|706775.5|708640.7|706640.7|34
1636471630000|2021-11-09 15:27:10|708651.6|706651.6|708145.6|707145.6|708655.6|707149.9|708130.9|706619.1|33
1636471640000|2021-11-09 15:27:20|708146.6|707146.6|708680.5|706680.5|708685.4|707146.6|708030.5|706523|40
1636471650000|2021-11-09 15:27:30|708688.1|706688.1|708663.1|706663.1|708696.5|706696.5|708648.4|706648.4|39
1636471660000|2021-11-09 15:27:40|708662|706662|708688.3|706688.3|708689|707193.3|708189.7|706655.4|32
1636471670000|2021-11-09 15:27:50|708678|706678|708753.3|706753.3|708768.8|707193.8|708193.8|706678|33
1636471680000|2021-11-09 15:28:00|708756.7|706756.7|708769.9|706769.9|708782.3|706782.3|708737.2|706737.2|37
1636471690000|2021-11-09 15:28:10|708772.2|706772.2|708788.5|706788.5|708802.3|706802.3|708772.2|706772.2|34
1636471700000|2021-11-09 15:28:20|708787.4|706787.4|708779.8|706779.8|708797.8|706797.8|708778.5|706778.5|28
1636471710000|2021-11-09 15:28:30|708782.3|706782.3|708292|707292|708798.8|707301.5|708292|706772|31
1636471720000|2021-11-09 15:28:40|708294.3|707294.3|708821.5|706821.5|708873.2|707302.1|708293.2|706814.1|32
1636471730000|2021-11-09 15:28:50|708825|706825|708952.2|706952.2|708952.2|706952.2|708816.1|706816.1|31
1636471740000|2021-11-09 15:29:00|708951.5|706951.5|708962|706962|708966.6|707462.7|708459.4|706921.6|39
1636471750000|2021-11-09 15:29:10|708921.2|706921.2|708910.3|706910.3|708929.8|706929.8|708887.6|706887.6|34
1636471760000|2021-11-09 15:29:20|708894.5|706894.5|708886.1|706886.1|708902.7|706902.7|708883|706883|35
1636471770000|2021-11-09 15:29:30|708884.7|706884.7|708801.9|706801.9|708889.9|706889.9|708778.2|706778.2|35
1636471780000|2021-11-09 15:29:40|708801|706801|708704.1|706704.1|708823.3|707316.2|708316.2|706690.9|34
1636471790000|2021-11-09 15:29:50|708709.6|706709.6|708827.7|706827.7|708835.5|707324.5|708205.9|706695.8|36
1636471800000|2021-11-09 15:30:00|708831|706831|708835.4|706835.4|708845.7|706845.7|708732|706732|39
1636471810000|2021-11-09 15:30:10|708829.9|706829.9|708919.3|706919.3|708961.6|706961.6|708829.9|706829.9|33
1636471820000|2021-11-09 15:30:20|708918.6|706918.6|708936.6|706936.6|708958.6|706958.6|708913.7|706913.7|31
1636471830000|2021-11-09 15:30:30|708935.5|706935.5|708936.7|706936.7|708944.5|707417|708390|706898.2|31
1636471840000|2021-11-09 15:30:40|708935.6|706935.6|708981.6|706981.6|708985.6|706985.6|708928.1|706928.1|27
1636471850000|2021-11-09 15:30:50|708971.4|706971.4|708908|706908|709007.8|707007.8|708905.7|706905.7|36
1636471860000|2021-11-09 15:31:00|708913.1|706913.1|708964.2|706964.2|708978.7|706978.7|708912|706912|39
1636471870000|2021-11-09 15:31:10|708964.8|706964.8|708947|706947|708970.5|706970.5|708946.2|706946.2|33
1636471880000|2021-11-09 15:31:20|708947.4|706947.4|708863.1|706863.1|708947.4|706947.4|708863.1|706863.1|35
1636471890000|2021-11-09 15:31:30|708865.5|706865.5|708898.3|706898.3|708922.2|706922.2|708865.5|706865.5|38
1636471900000|2021-11-09 15:31:40|708905.3|706905.3|708879|706879|708907.8|706907.8|708791.4|706791.4|37
1636471910000|2021-11-09 15:31:50|708891.2|706891.2|708932.2|706932.2|708949.3|706949.3|708869.4|706869.4|39
1636471920000|2021-11-09 15:32:00|708932.8|706932.8|708986.7|706986.7|709022.1|707022.1|708924.9|706924.9|35
1636471930000|2021-11-09 15:32:10|708985.4|706985.4|708996.9|706996.9|709071.8|707071.8|708950.5|706950.5|39
1636471940000|2021-11-09 15:32:20|708986.8|706986.8|708967.5|706967.5|709030.7|707030.7|708958.4|706958.4|35
1636471950000|2021-11-09 15:32:30|708974.7|706974.7|708982.7|706982.7|709000.7|707000.7|708950.2|706950.2|25
1636471960000|2021-11-09 15:32:40|708983.9|706983.9|708987.6|706987.6|709003.6|707003.6|708968.3|706968.3|27
1636471970000|2021-11-09 15:32:50|708999.8|706999.8|709053.1|707053.1|709053.1|707053.1|708979.9|706979.9|38
1636471980000|2021-11-09 15:33:00|709031.2|707031.2|708996.5|706996.5|709047.1|707047.1|708980.9|706980.9|37
1636471990000|2021-11-09 15:33:10|708988.2|706988.2|709099.7|707099.7|709099.7|707548.1|708534.4|706967|37
1636472000000|2021-11-09 15:33:20|709085.7|707085.7|709023.4|707023.4|709120.5|707120.5|709016|707016|39
1636472010000|2021-11-09 15:33:30|709024.7|707024.7|709052.4|707052.4|709065.3|707065.3|709024.7|707024.7|35
1636472020000|2021-11-09 15:33:40|709058.2|707058.2|709161.5|707161.5|709170.3|707614|708611.7|707058.2|36
1636472030000|2021-11-09 15:33:50|709142.5|707142.5|709085.8|707085.8|709177|707177|709065.3|707065.3|36
1636472040000|2021-11-09 15:34:00|709059.8|707059.8|708481.2|707481.2|709059.8|707544.2|708481.2|706994.7|35
1636472050000|2021-11-09 15:34:10|708483.5|707483.5|708871.5|706871.5|709019.7|707519|708483.5|706867.8|37
1636472060000|2021-11-09 15:34:20|708853.5|706853.5|708722.4|706722.4|708853.5|706853.5|708706.7|706706.7|37
1636472070000|2021-11-09 15:34:30|708763.7|706763.7|708239.2|707239.2|708802.9|707239.2|708239.2|706761.8|35
1636472080000|2021-11-09 15:34:40|708246.5|707246.5|708249.7|707249.7|708257.2|707257.2|708240.6|707240.6|32
1636472090000|2021-11-09 15:34:50|708216.7|707216.7|708740.6|706740.6|708746.5|707228.8|708216.7|706696.4|35
1636472100000|2021-11-09 15:35:00|708740|706740|708855.4|706855.4|708897.5|706897.5|708740|706740|38
1636472110000|2021-11-09 15:35:10|708856.4|706856.4|708743.3|706743.3|708856.4|706856.4|708723.6|706723.6|37
1636472120000|2021-11-09 15:35:20|708731.3|706731.3|708632.9|706632.9|708731.3|706731.3|708626.4|706626.4|38
1636472130000|2021-11-09 15:35:30|708632.4|706632.4|708702.6|706702.6|708702.6|706702.6|708631.5|706631.5|36
1636472140000|2021-11-09 15:35:40|708701.4|706701.4|708663.1|706663.1|708713.2|706713.2|708634.8|706634.8|34
1636472150000|2021-11-09 15:35:50|708660.5|706660.5|708609.7|706609.7|708669.8|706669.8|708605.7|706605.7|35
1636472160000|2021-11-09 15:36:00|708608.2|706608.2|708627.7|706627.7|708630.7|706630.7|708607.2|706607.2|32
1636472170000|2021-11-09 15:36:10|708631.8|706631.8|708610.9|706610.9|708631.8|706631.8|708603.7|706603.7|28
1636472180000|2021-11-09 15:36:20|708612.7|706612.7|708625.7|706625.7|708628.7|707129.4|708121.7|706611|29
1636472190000|2021-11-09 15:36:30|708627|706627|708622.5|706622.5|708627|706627|708612.7|706612.7|35
1636472200000|2021-11-09 15:36:40|708623|706623|708603.2|706603.2|708629.5|706629.5|708600.5|706600.5|29
1636472210000|2021-11-09 15:36:50|708602.7|706602.7|708542.2|706542.2|708612.5|706612.5|708450.3|706450.3|34
1636472220000|2021-11-09 15:37:00|708548.9|706548.9|708583|706583|708585.6|706585.6|708542|706542|33
1636472230000|2021-11-09 15:37:10|708584.1|706584.1|708504.7|706504.7|708605.8|707023.8|708018.1|706504.7|37
1636472240000|2021-11-09 15:37:20|708499.7|706499.7|708530.1|706530.1|708541.6|707006|708003.3|706499.7|31
1636472250000|2021-11-09 15:37:30|708535.5|706535.5|708562.8|706562.8|708567.2|707058.2|708058.2|706524.8|29
1636472260000|2021-11-09 15:37:40|708562.7|706562.7|708563.4|706563.4|708565.3|706565.3|708562.1|706562.1|16
1636472270000|2021-11-09 15:37:50|708561.7|706561.7|708062.9|707062.9|708566.2|707064.4|708052.7|706544.4|24
1636472280000|2021-11-09 15:38:00|708059.8|707059.8|708074|707074|708571.3|707104.7|708059.8|706562.2|25
1636472290000|2021-11-09 15:38:10|708102|707102|708105.6|707105.6|708593.2|707119.1|708084.1|706590.6|26
1636472300000|2021-11-09 15:38:20|708108.4|707108.4|708136.7|707136.7|708624.6|707150.2|708102.9|706615.5|35
1636472310000|2021-11-09 15:38:30|708134.6|707134.6|708111.4|707111.4|708135.9|707135.9|708103.2|707103.2|27
1636472320000|2021-11-09 15:38:40|708114.7|707114.7|708606.1|706606.1|708608.2|707117.9|708113.5|706593.6|35
1636472330000|2021-11-09 15:38:50|708612.3|706612.3|708616.9|706616.9|708625.2|707129.6|708121.7|706602.7|34
1636472340000|2021-11-09 15:39:00|708616.3|706616.3|708603.5|706603.5|708616.6|706616.6|708584.4|706584.4|31
1636472350000|2021-11-09 15:39:10|708606.8|706606.8|708086.4|707086.4|708607.1|707102.7|708074.2|706580|30
1636472360000|2021-11-09 15:39:20|708085.1|707085.1|708074.9|707074.9|708085.1|707085.1|708055.2|707055.2|37
1636472370000|2021-11-09 15:39:30|708079.8|707079.8|708593.9|706593.9|708597.1|707089.9|708075.8|706585.3|26
1636472380000|2021-11-09 15:39:40|708590.5|706590.5|708086.7|707086.7|708594.6|707086.7|708077.2|706574.3|27
1636472390000|2021-11-09 15:39:50|708084.7|707084.7|708092.3|707092.3|708099.9|707099.9|708082.7|707082.7|32
1636472400000|2021-11-09 15:40:00|708094.9|707094.9|708114|707114|708589.2|707116.9|708089.6|706588.2|39
1636472410000|2021-11-09 15:40:10|708121.3|707121.3|708612|706612|708624.4|707130.6|708103.8|706604.8|28
1636472420000|2021-11-09 15:40:20|708615.7|706615.7|708106|707106|708615.7|707114.8|708095.2|706586.2|29
1636472430000|2021-11-09 15:40:30|708104.7|707104.7|708570|706570|708593.2|707104.7|708066.3|706561.1|37
1636472440000|2021-11-09 15:40:40|708574.5|706574.5|708564.3|706564.3|708588|706588|708561.1|706561.1|33
1636472450000|2021-11-09 15:40:50|708548.4|706548.4|708561.7|706561.7|708562|706562|708547.2|706547.2|24
1636472460000|2021-11-09 15:41:00|708562.3|706562.3|708484.2|706484.2|708562.3|707036.7|708036.7|706484.2|31
1636472470000|2021-11-09 15:41:10|708487|706487|708526.1|706526.1|708538.7|706538.7|708467.1|706467.1|32
1636472480000|2021-11-09 15:41:20|708523.3|706523.3|708527.2|706527.2|708530.1|706530.1|708515.5|706515.5|34
1636472490000|2021-11-09 15:41:30|708528.3|706528.3|708525.8|706525.8|708552|706552|708516.4|706516.4|26
1636472500000|2021-11-09 15:41:40|708525.5|706525.5|708541.9|706541.9|708543.4|706543.4|708525.5|706525.5|34
1636472510000|2021-11-09 15:41:50|708535.4|706535.4|708526.2|706526.2|708558.8|706558.8|708513.4|706513.4|34
1636472520000|2021-11-09 15:42:00|708523.5|706523.5|708553.6|706553.6|708575.2|706575.2|708523.5|706523.5|29
1636472530000|2021-11-09 15:42:10|708561.9|706561.9|708564.1|706564.1|708566.3|706566.3|708559|706559|32
1636472540000|2021-11-09 15:42:20|708564.5|706564.5|708528.4|706528.4|708564.5|706564.5|708507.3|706507.3|33
1636472550000|2021-11-09 15:42:30|708528.6|706528.6|708520.5|706520.5|708537.5|706537.5|708503.7|706503.7|31
1636472560000|2021-11-09 15:42:40|708519.2|706519.2|708528.5|706528.5|708548.1|706548.1|708496.2|706496.2|34
1636472570000|2021-11-09 15:42:50|708531|706531|708442.6|706442.6|708531|707003|708001.7|706401.7|36
1636472580000|2021-11-09 15:43:00|708419|706419|708444.7|706444.7|708446.4|706446.4|708415.4|706415.4|38
1636472590000|2021-11-09 15:43:10|708449.8|706449.8|708537.5|706537.5|708537.5|707060.2|708060.2|706426|30
1636472600000|2021-11-09 15:43:20|708548.1|706548.1|708602.1|706602.1|708612.5|707128|708089.5|706534.9|31
1636472610000|2021-11-09 15:43:30|708601.6|706601.6|708603.1|706603.1|708607.8|706607.8|708596.5|706596.5|20
1636472620000|2021-11-09 15:43:40|708603.7|706603.7|708634|706634|708634|706634|708600|706600|18
1636472630000|2021-11-09 15:43:50|708638.9|706638.9|708153|707153|708654|707153.8|708147.3|706638.9|23
1636472640000|2021-11-09 15:44:00|708155.3|707155.3|708125.4|707125.4|708657.3|707155.3|708123.6|706611.9|25
1636472650000|2021-11-09 15:44:10|708124.3|707124.3|708638|706638|708658.1|707155.3|708124.3|706633.6|31
1636472660000|2021-11-09 15:44:20|708646.3|706646.3|708661.5|706661.5|708662.6|707163.2|708125.8|706623.7|34
1636472670000|2021-11-09 15:44:30|708662|706662|708653.4|706653.4|708669.7|706669.7|708651.7|706651.7|21
1636472680000|2021-11-09 15:44:40|708654.1|706654.1|708139.9|707139.9|708654.1|707143.7|708139.7|706626|19
1636472690000|2021-11-09 15:44:50|708142.3|707142.3|708547.2|706547.2|708633.1|707145.5|708105.5|706547.2|35
1636472700000|2021-11-09 15:45:00|708549.8|706549.8|708137.5|707137.5|708625.7|707137.8|708136.6|706549.8|29
1636472710000|2021-11-09 15:45:10|708138.6|707138.6|708158.2|707158.2|708654.2|707158.2|708121.1|706597|27
1636472720000|2021-11-09 15:45:20|708155.9|707155.9|708647.6|706647.6|708663.4|707168|708155.9|706647.6|21
1636472730000|2021-11-09 15:45:30|708659.8|706659.8|708171.6|707171.6|708663.7|707171.6|708136.3|706623.3|26
1636472740000|2021-11-09 15:45:40|708171.9|707171.9|708638|706638|708653|707173.5|708166.3|706626|21
1636472750000|2021-11-09 15:45:50|708643.2|706643.2|708641.1|706641.1|708650.8|706650.8|708626|706626|19
1636472760000|2021-11-09 15:46:00|708639.5|706639.5|708162|707162|708661.1|707166.6|708154.6|706639.5|24
1636472770000|2021-11-09 15:46:10|708159.1|707159.1|708210.2|707210.2|708238|707238|708159.1|707159.1|23
1636472780000|2021-11-09 15:46:20|708212.5|707212.5|708216.6|707216.6|708220|707220|708194.2|707194.2|22
1636472790000|2021-11-09 15:46:30|708207.2|707207.2|708195.3|707195.3|708691.3|707246.9|708191.5|706691.3|31
1636472800000|2021-11-09 15:46:40|708193.3|707193.3|708188|707188|708704.9|707193.3|708178|706681.4|21
1636472810000|2021-11-09 15:46:50|708184.4|707184.4|708192.2|707192.2|708698.3|707200.7|708183.3|706693.4|20
1636472820000|2021-11-09 15:47:00|708192.6|707192.6|708700.7|706700.7|708708|707193.7|708188.1|706681.4|26
1636472830000|2021-11-09 15:47:10|708690.9|706690.9|708641.3|706641.3|708702.4|706702.4|708636.2|706636.2|22
1636472840000|2021-11-09 15:47:20|708645.7|706645.7|708639.3|706639.3|708645.7|706645.7|708616.2|706616.2|25
1636472850000|2021-11-09 15:47:30|708639.8|706639.8|708634|706634|708639.8|706639.8|708628.3|706628.3|20
1636472860000|2021-11-09 15:47:40|708644.2|706644.2|708639.7|706639.7|708649|706649|708637.7|706637.7|27
1636472870000|2021-11-09 15:47:50|708639.5|706639.5|708632.6|706632.6|708650.6|707154.9|708149.6|706625|25
1636472880000|2021-11-09 15:48:00|708621.7|706621.7|708640.8|706640.8|708651|707151.5|708149.7|706621.7|20
1636472890000|2021-11-09 15:48:10|708641.3|706641.3|708640|706640|708656.9|706656.9|708624.5|706624.5|24
1636472900000|2021-11-09 15:48:20|708641.3|706641.3|708626|706626|708642.1|706642.1|708609.9|706609.9|22
1636472910000|2021-11-09 15:48:30|708621.1|706621.1|708635.1|706635.1|708648.4|707144.7|708144.7|706620.8|22
1636472920000|2021-11-09 15:48:40|708633.4|706633.4|708605.4|706605.4|708633.4|706633.4|708598.2|706598.2|16
1636472930000|2021-11-09 15:48:50|708611.4|706611.4|708530.7|706530.7|708623.1|706623.1|708523.5|706523.5|20
1636472940000|2021-11-09 15:49:00|708547.3|706547.3|708560|706560|708578.8|706578.8|708546.8|706546.8|35
1636472950000|2021-11-09 15:49:10|708561.7|706561.7|708562.1|706562.1|708579.7|706579.7|708534.6|706534.6|28
1636472960000|2021-11-09 15:49:20|708565.9|706565.9|708533|706533|708566.1|706566.1|708528.4|706528.4|24
1636472970000|2021-11-09 15:49:30|708547.1|706547.1|708559.3|706559.3|708559.3|706559.3|708538.1|706538.1|23
1636472980000|2021-11-09 15:49:40|708557.2|706557.2|708509.5|706509.5|708559.2|707072|708072|706509.5|23
1636472990000|2021-11-09 15:49:50|708504.7|706504.7|708534.7|706534.7|708539.8|706539.8|708504.7|706504.7|27
1636473000000|2021-11-09 15:50:00|708544.6|706544.6|708528.8|706528.8|708560.5|706560.5|708521|706521|26
1636473010000|2021-11-09 15:50:10|708527.1|706527.1|708502.3|706502.3|708532.8|707011|708003|706496.8|16
1636473020000|2021-11-09 15:50:20|708512|706512|708493.8|706493.8|708519.2|706519.2|708476.6|706476.6|18
1636473030000|2021-11-09 15:50:30|708503.8|706503.8|707986.1|706986.1|708503.8|706986.1|707986.1|706430.4|26
1636473040000|2021-11-09 15:50:40|707989.1|706989.1|708464.8|706464.8|708469.8|706989.1|707986.6|706420.2|26
1636473050000|2021-11-09 15:50:50|708464.6|706464.6|708450.7|706450.7|708464.8|706464.8|708448.8|706448.8|15
1636473060000|2021-11-09 15:51:00|708447.8|706447.8|708372.9|706372.9|708447.8|706447.8|708355.9|706355.9|34
1636473070000|2021-11-09 15:51:10|708358.3|706358.3|708429.7|706429.7|708442.8|706442.8|708358.3|706358.3|26
1636473080000|2021-11-09 15:51:20|708435.5|706435.5|708378.3|706378.3|708447.9|706447.9|708368.3|706368.3|28
1636473090000|2021-11-09 15:51:30|708364.9|706364.9|708456.1|706456.1|708456.1|706456.1|708364.9|706364.9|27
1636473100000|2021-11-09 15:51:40|708459.7|706459.7|708407.1|706407.1|708461.1|706461.1|708394.8|706394.8|28
1636473110000|2021-11-09 15:51:50|708410.9|706410.9|708428.6|706428.6|708435.1|706435.1|708398.6|706398.6|25
1636473120000|2021-11-09 15:52:00|708430.5|706430.5|708447.4|706447.4|708471.5|706471.5|708411.7|706411.7|21
1636473130000|2021-11-09 15:52:10|708443.8|706443.8|708530.1|706530.1|708555.7|706555.7|708411.8|706411.8|21
1636473140000|2021-11-09 15:52:20|708528.5|706528.5|708587.3|706587.3|708593.3|706593.3|708527.5|706527.5|30
1636473150000|2021-11-09 15:52:30|708591.6|706591.6|708609.4|706609.4|708614.2|706614.2|708582.8|706582.8|23
1636473160000|2021-11-09 15:52:40|708612.4|706612.4|708598.3|706598.3|708612.4|706612.4|708576.1|706576.1|27
1636473170000|2021-11-09 15:52:50|708599.5|706599.5|708638.7|706638.7|708638.7|706638.7|708598.7|706598.7|16
1636473180000|2021-11-09 15:53:00|708622.4|706622.4|708646|706646|708647.9|706647.9|708600.5|706600.5|25
1636473190000|2021-11-09 15:53:10|708645.9|706645.9|708629.3|706629.3|708646.7|706646.7|708624.1|706624.1|28
1636473200000|2021-11-09 15:53:20|708627.7|706627.7|708637.5|706637.5|708645.6|706645.6|708617.9|706617.9|17
1636473210000|2021-11-09 15:53:30|708642.6|706642.6|708474.4|706474.4|708642.7|706642.7|708474.4|706474.4|27
1636473220000|2021-11-09 15:53:40|708500|706500|708473|706473|708500|706987.6|707987.6|706469.8|14
1636473230000|2021-11-09 15:53:50|708475.2|706475.2|708445.7|706445.7|708475.2|706988.8|707980.4|706439.9|24
1636473240000|2021-11-09 15:54:00|708445.2|706445.2|708309.3|706309.3|708450.2|706897.2|707897.2|706280.4|26
1636473250000|2021-11-09 15:54:10|708308.2|706308.2|708299|706299|708322.4|706322.4|708270.2|706270.2|23
1636473260000|2021-11-09 15:54:20|708286.9|706286.9|708308.5|706308.5|708352|706843.4|707843.4|706286.9|22
1636473270000|2021-11-09 15:54:30|708316.4|706316.4|708247.8|706247.8|708333|706333|708229.4|706229.4|33
1636473280000|2021-11-09 15:54:40|708241.2|706241.2|708155.5|706155.5|708246.8|706791|707660.3|706155.5|25
1636473290000|2021-11-09 15:54:50|708178.2|706178.2|708164.7|706164.7|708178.2|706679.3|707665.5|706157.6|21
1636473300000|2021-11-09 15:55:00|708164.2|706164.2|708198.7|706198.7|708200.4|706685.9|707685.9|706159.4|30
1636473310000|2021-11-09 15:55:10|708194.8|706194.8|708196.9|706196.9|708201.9|706201.9|708189.9|706189.9|18
1636473320000|2021-11-09 15:55:20|707653.6|706653.6|708052.9|706052.9|708116.4|706653.6|707596.3|706052.9|29
1636473330000|2021-11-09 15:55:30|708055.5|706055.5|708062.8|706062.8|708073.6|706073.6|708048|706048|24
1636473340000|2021-11-09 15:55:40|708084.1|706084.1|708014.9|706014.9|708086.9|706525.1|707525.1|705912.3|29
1636473350000|2021-11-09 15:55:50|708016.4|706016.4|708079.8|706079.8|708094.9|706450.6|707450.6|705917.7|40
1636473360000|2021-11-09 15:56:00|708067.8|706067.8|708091.4|706091.4|708093.6|706093.6|708053.7|706053.7|25
1636473370000|2021-11-09 15:56:10|708089.9|706089.9|708322.9|706322.9|708346.1|706791.7|707791.7|706081.3|28
1636473380000|2021-11-09 15:56:20|708323.3|706323.3|708363.3|706363.3|708363.3|706363.3|708321.6|706321.6|23
1636473390000|2021-11-09 15:56:30|708361.5|706361.5|708371|706371|708375.5|706375.5|708357.4|706357.4|17
1636473400000|2021-11-09 15:56:40|708371.9|706371.9|708379.8|706379.8|708410.6|706410.6|708359.5|706359.5|22
1636473410000|2021-11-09 15:56:50|708375.5|706375.5|708440|706440|708451|706451|708375.5|706375.5|26
1636473420000|2021-11-09 15:57:00|708451.5|706451.5|708442.6|706442.6|708452.4|706452.4|708380.6|706380.6|26
1636473430000|2021-11-09 15:57:10|708443.6|706443.6|708420.8|706420.8|708443.6|706443.6|708420.8|706420.8|19
1636473440000|2021-11-09 15:57:20|708421.9|706421.9|708446.6|706446.6|708455.8|706455.8|708421.9|706421.9|23
1636473450000|2021-11-09 15:57:30|708442.9|706442.9|708338.3|706338.3|708442.9|706442.9|708313.5|706313.5|26
1636473460000|2021-11-09 15:57:40|708338.6|706338.6|708310|706310|708346.5|706346.5|708310|706310|19
1636473470000|2021-11-09 15:57:50|708307.4|706307.4|708323.3|706323.3|708326.8|706326.8|708306.7|706306.7|14
1636473480000|2021-11-09 15:58:00|708323.5|706323.5|708336.6|706336.6|708343.7|706343.7|708292.5|706292.5|29
1636473490000|2021-11-09 15:58:10|708337|706337|708347.3|706347.3|708348.2|706348.2|708336.6|706336.6|20
1636473500000|2021-11-09 15:58:20|708347.2|706347.2|708379.5|706379.5|708379.5|706379.5|708317.8|706317.8|20
1636473510000|2021-11-09 15:58:30|708368.7|706368.7|708369.2|706369.2|708391.8|706391.8|708331.5|706331.5|30
1636473520000|2021-11-09 15:58:40|708369|706369|708377.1|706377.1|708387|706387|708348.4|706348.4|27
1636473530000|2021-11-09 15:58:50|708374.8|706374.8|708392.5|706392.5|708406.3|706406.3|708357.8|706357.8|26
1636473540000|2021-11-09 15:59:00|708388.8|706388.8|708430.7|706430.7|708440.4|706440.4|708383.4|706383.4|27
1636473550000|2021-11-09 15:59:10|708439|706439|708411.7|706411.7|708439|706439|708398.1|706398.1|19
1636473560000|2021-11-09 15:59:20|708399|706399|708449.4|706449.4|708461.6|706461.6|708390.5|706390.5|29
1636473570000|2021-11-09 15:59:30|708461.8|706461.8|708387|706387|708461.8|706461.8|708387|706387|31
1636473580000|2021-11-09 15:59:40|708386.4|706386.4|708404.6|706404.6|708487.6|706913.1|707907.6|706386.4|32
1636473590000|2021-11-09 15:59:50|708400.6|706400.6|708415|706415|708421.3|706421.3|708391.5|706391.5|33
1636473600000|2021-11-09 16:00:00|708414|706414|708406.7|706406.7|708426.7|706426.7|708389|706389|35
1636473610000|2021-11-09 16:00:10|708409.5|706409.5|708417.6|706417.6|708426.1|706426.1|708401.8|706401.8|29
1636473620000|2021-11-09 16:00:20|708412.3|706412.3|708412.7|706412.7|708436.4|706436.4|708363.2|706363.2|36
1636473630000|2021-11-09 16:00:30|708413.9|706413.9|708417.7|706417.7|708427.9|706427.9|708366.1|706366.1|35
1636473640000|2021-11-09 16:00:40|708416.1|706416.1|708390.3|706390.3|708418.6|706418.6|708372.8|706372.8|32
1636473650000|2021-11-09 16:00:50|708392.4|706392.4|708385.8|706385.8|708392.4|706392.4|708344.7|706344.7|31
1636473660000|2021-11-09 16:01:00|708384|706384|708422.5|706422.5|708422.5|706422.5|708381.5|706381.5|36
1636473670000|2021-11-09 16:01:10|708408.9|706408.9|708426.4|706426.4|708439.7|706439.7|708402.2|706402.2|36
1636473680000|2021-11-09 16:01:20|708429.9|706429.9|708429.1|706429.1|708444.3|706444.3|708417.2|706417.2|24
1636473690000|2021-11-09 16:01:30|708429.3|706429.3|708551.2|706551.2|708556.9|706947.3|707947.3|706422|32
1636473700000|2021-11-09 16:01:40|708550.8|706550.8|708552.1|706552.1|708568.5|706568.5|708533.6|706533.6|29
1636473710000|2021-11-09 16:01:50|708562|706562|708478.1|706478.1|708565|706565|708478.1|706478.1|31
1636473720000|2021-11-09 16:02:00|708477.8|706477.8|708513.5|706513.5|708518.6|706518.6|708477.8|706477.8|35
1636473730000|2021-11-09 16:02:10|708511.7|706511.7|708512.7|706512.7|708514|706514|708483|706483|24
1636473740000|2021-11-09 16:02:20|708521|706521|708525.2|706525.2|708535|706535|708487.8|706487.8|33
1636473750000|2021-11-09 16:02:30|708525.9|706525.9|708556.6|706556.6|708564.2|706564.2|708503.6|706503.6|32
1636473760000|2021-11-09 16:02:40|708553.8|706553.8|708585.5|706585.5|708611.4|707044.5|708044.5|706539|33
1636473770000|2021-11-09 16:02:50|708586.9|706586.9|708598.3|706598.3|708609.3|706609.3|708578.6|706578.6|29
1636473780000|2021-11-09 16:03:00|708601|706601|708716.1|706716.1|708716.1|707219.2|708213.3|706598|32
1636473790000|2021-11-09 16:03:10|708710.9|706710.9|708248.6|707248.6|708758|707264.1|708242|706691.5|26
1636473800000|2021-11-09 16:03:20|708250.4|707250.4|708722|706722|708742.2|707260|708243.1|706708.8|26
1636473810000|2021-11-09 16:03:30|708723.6|706723.6|708735.6|706735.6|708736.3|707242.9|708230.4|706715.3|24
1636473820000|2021-11-09 16:03:40|708734.9|706734.9|708865|706865|708880.4|707237.3|708232.9|706721.7|27
1636473830000|2021-11-09 16:03:50|708862.2|706862.2|708887.4|706887.4|708920.6|707413.9|708367.2|706846.6|38
1636473840000|2021-11-09 16:04:00|708883|706883|708883.1|706883.1|708903.9|707419.6|708419.6|706863.5|27
1636473850000|2021-11-09 16:04:10|708883.2|706883.2|708876.3|706876.3|708887.7|706887.7|708861.9|706861.9|22
1636473860000|2021-11-09 16:04:20|708873|706873|708876.9|706876.9|708878.6|706878.6|708862.8|706862.8|28
1636473870000|2021-11-09 16:04:30|708873.1|706873.1|708874|706874|708881.3|706881.3|708871.8|706871.8|23
1636473880000|2021-11-09 16:04:40|708870.7|706870.7|708875.9|706875.9|708876.7|706876.7|708865.9|706865.9|14
1636473890000|2021-11-09 16:04:50|708875.7|706875.7|708904.7|706904.7|708924.9|706924.9|708831.4|706831.4|27
1636473900000|2021-11-09 16:05:00|708905.4|706905.4|708946.9|706946.9|708962.6|707461.7|708434.2|706905.4|35
1636473910000|2021-11-09 16:05:10|708949.7|706949.7|708946.6|706946.6|708958.2|706958.2|708925.8|706925.8|33
1636473920000|2021-11-09 16:05:20|708948.6|706948.6|708939.9|706939.9|708957.5|707469.9|708449.8|706938|24
1636473930000|2021-11-09 16:05:30|708941.9|706941.9|708929.6|706929.6|708951.5|706951.5|708904|706904|32
1636473940000|2021-11-09 16:05:40|708926.8|706926.8|708895.1|706895.1|708926.8|706926.8|708869.4|706869.4|32
1636473950000|2021-11-09 16:05:50|708893.4|706893.4|708883.8|706883.8|708898.5|706898.5|708880|706880|24
1636473960000|2021-11-09 16:06:00|708884.8|706884.8|708828.5|706828.5|708884.8|706884.8|708827.6|706827.6|25
1636473970000|2021-11-09 16:06:10|708828.1|706828.1|708822.4|706822.4|708844.1|706844.1|708821|706821|28
1636473980000|2021-11-09 16:06:20|708822.6|706822.6|708824.1|706824.1|708836.2|706836.2|708818|706818|23
1636473990000|2021-11-09 16:06:30|708824.3|706824.3|708823.5|706823.5|708826.6|706826.6|708818.3|706818.3|18
1636474000000|2021-11-09 16:06:40|708824|706824|708845.4|706845.4|708857.5|707331|708331|706823.8|22
1636474010000|2021-11-09 16:06:50|708850.5|706850.5|708875|706875|708907.4|707387.7|708360|706850.5|32
1636474020000|2021-11-09 16:07:00|708879.4|706879.4|708838.9|706838.9|708879.4|706879.4|708828.9|706828.9|24
1636474030000|2021-11-09 16:07:10|708838.1|706838.1|708822.4|706822.4|708839.5|706839.5|708815|706815|33
1636474040000|2021-11-09 16:07:20|708824.5|706824.5|708848.9|706848.9|708856.5|707335.5|708312.2|706810.2|30
1636474050000|2021-11-09 16:07:30|708851.6|706851.6|708855.6|706855.6|708855.6|706855.6|708842.6|706842.6|17
1636474060000|2021-11-09 16:07:40|708855.7|706855.7|708901.3|706901.3|708933.6|707373.9|708373|706855.7|35
1636474070000|2021-11-09 16:07:50|708886.9|706886.9|708841.2|706841.2|708892.6|706892.6|708827|706827|31
1636474080000|2021-11-09 16:08:00|708839.9|706839.9|708832.2|706832.2|708852.6|706852.6|708828.8|706828.8|28
1636474090000|2021-11-09 16:08:10|708828.7|706828.7|708862.4|706862.4|708877|706877|708828.7|706828.7|29
1636474100000|2021-11-09 16:08:20|708864.4|706864.4|708897.1|706897.1|708897.1|706897.1|708864.4|706864.4|31
1636474110000|2021-11-09 16:08:30|708893.8|706893.8|708885.4|706885.4|708893.8|706893.8|708881.8|706881.8|15
1636474120000|2021-11-09 16:08:40|708893.8|706893.8|708851.9|706851.9|708893.8|706893.8|708824.2|706824.2|30
1636474130000|2021-11-09 16:08:50|708841.6|706841.6|708882|706882|708888|706888|708839.8|706839.8|32
1636474140000|2021-11-09 16:09:00|708881.9|706881.9|708870|706870|708887.2|706887.2|708857.4|706857.4|28
1636474150000|2021-11-09 16:09:10|708875.6|706875.6|708845.7|706845.7|708875.6|706875.6|708840.8|706840.8|22
1636474160000|2021-11-09 16:09:20|708843.6|706843.6|708845|706845|708852.2|706852.2|708813.5|706813.5|31
1636474170000|2021-11-09 16:09:30|708843.2|706843.2|708827.6|706827.6|708870.8|707335.2|708324.1|706827.6|30
1636474180000|2021-11-09 16:09:40|708821.9|706821.9|708831.9|706831.9|708845.4|706845.4|708821.9|706821.9|24
1636474190000|2021-11-09 16:09:50|708829|706829|708869|706869|708869.2|706869.2|708816.9|706816.9|36
1636474200000|2021-11-09 16:10:00|708869.4|706869.4|708871|706871|708884.1|706884.1|708859.8|706859.8|30
1636474210000|2021-11-09 16:10:10|708868.9|706868.9|708857.9|706857.9|708869.7|706869.7|708851.4|706851.4|28
1636474220000|2021-11-09 16:10:20|708854.4|706854.4|708840.8|706840.8|708874.6|706874.6|708836.6|706836.6|31
1636474230000|2021-11-09 16:10:30|708841.9|706841.9|708872.3|706872.3|708884.7|706884.7|708836.8|706836.8|21
1636474240000|2021-11-09 16:10:40|708874.1|706874.1|708903|706903|708920.1|706920.1|708874.1|706874.1|25
1636474250000|2021-11-09 16:10:50|708897.2|706897.2|708883|706883|708909.5|706909.5|708875.1|706875.1|21
1636474260000|2021-11-09 16:11:00|708880.7|706880.7|708457.9|707457.9|708957.8|707457.9|708457.9|706880.7|27
1636474270000|2021-11-09 16:11:10|708452.7|707452.7|708976.9|706976.9|709006.6|707487.2|708452.7|706968.7|29
1636474280000|2021-11-09 16:11:20|708976.8|706976.8|708514.3|707514.3|709011.9|707515.3|708493.4|706976.8|26
1636474290000|2021-11-09 16:11:30|708513.9|707513.9|709028.2|707028.2|709028.2|707521.4|708509.4|707005.6|29
1636474300000|2021-11-09 16:11:40|708525.8|707525.8|709023.5|707023.5|709025.9|707528.5|708516.5|707019.1|29
1636474310000|2021-11-09 16:11:50|709028|707028|708529.2|707529.2|709041.2|707542.2|708523.3|707012.3|24
1636474320000|2021-11-09 16:12:00|708532.2|707532.2|709083.3|707083.3|709100.5|707598.5|708530.3|707030.3|29
1636474330000|2021-11-09 16:12:10|709084.3|707084.3|709098.5|707098.5|709099.9|707099.9|709069.5|707069.5|28
1636474340000|2021-11-09 16:12:20|709095|707095|709170.1|707170.1|709175.9|707175.9|709046.1|707046.1|29
1636474350000|2021-11-09 16:12:30|709179.7|707179.7|709084.1|707084.1|709195.5|707195.5|709072.9|707072.9|35
1636474360000|2021-11-09 16:12:40|709091.8|707091.8|709121.5|707121.5|709127.7|707127.7|709082|707082|30
1636474370000|2021-11-09 16:12:50|709119.8|707119.8|709035.9|707035.9|709119.8|707119.8|709020.8|707020.8|30
1636474380000|2021-11-09 16:13:00|709036.6|707036.6|708970.6|706970.6|709036.6|707036.6|708960.7|706960.7|31
1636474390000|2021-11-09 16:13:10|708972.5|706972.5|708908.7|706908.7|708973.1|706973.1|708877.7|706877.7|35
1636474400000|2021-11-09 16:13:20|708910|706910|708960.5|706960.5|708990.1|706990.1|708903.7|706903.7|34
1636474410000|2021-11-09 16:13:30|708966.5|706966.5|709066.4|707066.4|709066.4|707066.4|708961.7|706961.7|30
1636474420000|2021-11-09 16:13:40|709068.9|707068.9|708925.6|706925.6|709086.5|707086.5|708909.5|706909.5|37
1636474430000|2021-11-09 16:13:50|708923.3|706923.3|708945.7|706945.7|708945.7|706945.7|708902.1|706902.1|36
1636474440000|2021-11-09 16:14:00|708954.4|706954.4|708918.4|706918.4|708954.4|706954.4|708910.4|706910.4|36
1636474450000|2021-11-09 16:14:10|708929.4|706929.4|708839|706839|708934.3|707416|708416|706839|35
1636474460000|2021-11-09 16:14:20|708827.9|706827.9|708850|706850|708855.2|706855.2|708812.8|706812.8|38
1636474470000|2021-11-09 16:14:30|708849.9|706849.9|708840.9|706840.9|708863.8|706863.8|708838|706838|34
1636474480000|2021-11-09 16:14:40|708842.4|706842.4|708842.5|706842.5|708850|706850|708838|706838|34
1636474490000|2021-11-09 16:14:50|708841.7|706841.7|708878.2|706878.2|708879.6|706879.6|708841.7|706841.7|29
1636474500000|2021-11-09 16:15:00|708878.7|706878.7|708955.3|706955.3|708960.5|706960.5|708876.3|706876.3|33
1636474510000|2021-11-09 16:15:10|708957.5|706957.5|708979.1|706979.1|708997.8|707493.2|708480|706957.5|31
1636474520000|2021-11-09 16:15:20|708977|706977|708944.3|706944.3|708977|706977|708944.3|706944.3|26
1636474530000|2021-11-09 16:15:30|708941.7|706941.7|708917.1|706917.1|708941.7|706941.7|708906.7|706906.7|31
1636474540000|2021-11-09 16:15:40|708917.7|706917.7|708889.4|706889.4|708929.4|706929.4|708889.4|706889.4|32
1636474550000|2021-11-09 16:15:50|708875.1|706875.1|708909.5|706909.5|708914.8|706914.8|708869.4|706869.4|31
1636474560000|2021-11-09 16:16:00|708911.6|706911.6|708945.7|706945.7|708956.1|706956.1|708911.6|706911.6|32
1636474570000|2021-11-09 16:16:10|708943.9|706943.9|708945.9|706945.9|708971.5|707471.4|708471.4|706943.9|32
1636474580000|2021-11-09 16:16:20|708945.6|706945.6|708921.2|706921.2|708945.6|706945.6|708913.6|706913.6|22
1636474590000|2021-11-09 16:16:30|708918.3|706918.3|708888.4|706888.4|708918.3|706918.3|708888.4|706888.4|27
1636474600000|2021-11-09 16:16:40|708896|706896|708877.6|706877.6|708900.3|706900.3|708856.7|706856.7|26
1636474610000|2021-11-09 16:16:50|708857.5|706857.5|708864.9|706864.9|708867.1|706867.1|708856.3|706856.3|20
1636474620000|2021-11-09 16:17:00|708865.8|706865.8|708856.9|706856.9|708869.5|706869.5|708849.8|706849.8|26
1636474630000|2021-11-09 16:17:10|708856.4|706856.4|708874.3|706874.3|708883.2|706883.2|708849.5|706849.5|27
1636474640000|2021-11-09 16:17:20|708874.2|706874.2|708813.5|706813.5|708881.1|706881.1|708809.9|706809.9|27
1636474650000|2021-11-09 16:17:30|708813.7|706813.7|708776.2|706776.2|708815.8|706815.8|708750.6|706750.6|32
1636474660000|2021-11-09 16:17:40|708784.5|706784.5|708694.1|706694.1|708784.5|707241|708241|706694.1|35
1636474670000|2021-11-09 16:17:50|708690.2|706690.2|708667.1|706667.1|708696.6|707166.4|708166.4|706643.8|36
1636474680000|2021-11-09 16:18:00|708667.2|706667.2|708650.2|706650.2|708668|706668|708613.2|706613.2|30
1636474690000|2021-11-09 16:18:10|708650.9|706650.9|708689.6|706689.6|708712.9|706712.9|708609.5|706609.5|34
1636474700000|2021-11-09 16:18:20|708686.3|706686.3|708653.8|706653.8|708754.5|707257.3|708205.9|706646.2|37
1636474710000|2021-11-09 16:18:30|708653.1|706653.1|708720.4|706720.4|708731.5|706731.5|708639.7|706639.7|34
1636474720000|2021-11-09 16:18:40|708723.5|706723.5|708714.8|706714.8|708751.8|706751.8|708702.9|706702.9|34
1636474730000|2021-11-09 16:18:50|708703.5|706703.5|708730.3|706730.3|708758.4|706758.4|708688.9|706688.9|34
1636474740000|2021-11-09 16:19:00|708734.1|706734.1|708835.3|706835.3|708854.3|706854.3|708718.6|706718.6|32
1636474750000|2021-11-09 16:19:10|708836|706836|708415.1|707415.1|708898.5|707418.8|708409|706836|26
1636474760000|2021-11-09 16:19:20|708902.6|706902.6|708408.6|707408.6|708904|707408.6|708408.6|706879.7|25
1636474770000|2021-11-09 16:19:30|708892.7|706892.7|708864.3|706864.3|708901.7|706901.7|708856.7|706856.7|26
1636474780000|2021-11-09 16:19:40|708874.8|706874.8|708882.1|706882.1|708905.8|706905.8|708873.5|706873.5|26
1636474790000|2021-11-09 16:19:50|708914.6|706914.6|708889|706889|708927.9|707431.8|708400.1|706873.9|24
1636474800000|2021-11-09 16:20:00|708886.3|706886.3|708884.1|706884.1|708917.7|707425.5|708396.4|706874.9|34
1636474810000|2021-11-09 16:20:10|708883.4|706883.4|708846.3|706846.3|708911.1|706911.1|708841.5|706841.5|30
1636474820000|2021-11-09 16:20:20|708849.1|706849.1|708826.4|706826.4|708861.4|707374.8|708355.4|706815.8|27
1636474830000|2021-11-09 16:20:30|708841.3|706841.3|708856.6|706856.6|708858.8|706858.8|708822.6|706822.6|26
1636474840000|2021-11-09 16:20:40|708841.7|706841.7|708458.5|707458.5|708986.1|707465.7|708363.7|706822.3|29
1636474850000|2021-11-09 16:20:50|708959.4|706959.4|708975.4|706975.4|708984.7|706984.7|708959.4|706959.4|16
1636474860000|2021-11-09 16:21:00|708980.9|706980.9|709002.5|707002.5|709011.2|707011.2|708969.3|706969.3|26
1636474870000|2021-11-09 16:21:10|709008.3|707008.3|709088.1|707088.1|709124|707537.2|708537.2|707008.3|31
1636474880000|2021-11-09 16:21:20|709079.8|707079.8|709103|707103|709103|707103|709079.8|707079.8|26
1636474890000|2021-11-09 16:21:30|709095.1|707095.1|709090.6|707090.6|709110.6|707110.6|709089.2|707089.2|27
1636474900000|2021-11-09 16:21:40|709088.5|707088.5|709174.3|707174.3|709199.3|707199.3|709088.5|707088.5|31
1636474910000|2021-11-09 16:21:50|709172.7|707172.7|709308.6|707308.6|709317.7|707761.6|708750.1|707172.7|27
1636474920000|2021-11-09 16:22:00|709306.1|707306.1|709589.7|707589.7|709624.2|707624.2|709301.8|707301.8|38
1636474930000|2021-11-09 16:22:10|709577.8|707577.8|709707.5|707707.5|709733.6|707733.6|709577.8|707577.8|40
1636474940000|2021-11-09 16:22:20|709708.8|707708.8|709634.9|707634.9|709708.8|707708.8|709591.8|707591.8|35
1636474950000|2021-11-09 16:22:30|709621.4|707621.4|709676.4|707676.4|709694.2|708172.6|709171.5|707581.8|34
1636474960000|2021-11-09 16:22:40|709678.6|707678.6|709587.7|707587.7|709682.4|708182.3|709166.8|707582.3|37
1636474970000|2021-11-09 16:22:50|709589.9|707589.9|709591.3|707591.3|709593.4|707593.4|709564.8|707564.8|28
1636474980000|2021-11-09 16:23:00|709591.4|707591.4|709602.6|707602.6|709641.8|707641.8|709591.4|707591.4|34
1636474990000|2021-11-09 16:23:10|709604.9|707604.9|709101.5|708101.5|709611.4|708104.2|709101.5|707594.1|26
1636475000000|2021-11-09 16:23:20|709596.7|707596.7|709616.6|707616.6|709616.9|708101|709101|707573.4|30
1636475010000|2021-11-09 16:23:30|709622.6|707622.6|709670.9|707670.9|709688.1|708169.1|709163.4|707610|28
1636475020000|2021-11-09 16:23:40|709667.5|707667.5|709657.1|707657.1|709678.7|707678.7|709657.1|707657.1|30
1636475030000|2021-11-09 16:23:50|709640.2|707640.2|709653.6|707653.6|709658.1|707658.1|709638.2|707638.2|26
1636475040000|2021-11-09 16:24:00|709661.5|707661.5|709601.8|707601.8|709758|708249.2|709166.2|707567.6|35
1636475050000|2021-11-09 16:24:10|709586|707586|709064|708064|709590.5|708096.9|709064|707564.2|26
1636475060000|2021-11-09 16:24:20|709060.5|708060.5|709558|707558|709584.3|708069.8|709060.5|707549.9|36
1636475070000|2021-11-09 16:24:30|709557.6|707557.6|709635.1|707635.1|709730|708123|709123|707549.7|34
1636475080000|2021-11-09 16:24:40|709634.4|707634.4|709671.7|707671.7|709681.2|707681.2|709570.5|707570.5|39
1636475090000|2021-11-09 16:24:50|709675.1|707675.1|709663.1|707663.1|709685.1|707685.1|709663.1|707663.1|32
1636475100000|2021-11-09 16:25:00|709661.6|707661.6|709640.2|707640.2|709745.9|707745.9|709588.5|707588.5|37
1636475110000|2021-11-09 16:25:10|709633.7|707633.7|709623.5|707623.5|709642.2|707642.2|709623.5|707623.5|27
1636475120000|2021-11-09 16:25:20|709622.8|707622.8|709560|707560|709625.3|707625.3|709558.9|707558.9|28
1636475130000|2021-11-09 16:25:30|709556.3|707556.3|709561.9|707561.9|709588.2|707588.2|709544.8|707544.8|29
1636475140000|2021-11-09 16:25:40|709552.7|707552.7|709596.7|707596.7|709643.9|707643.9|709534.5|707534.5|33
1636475150000|2021-11-09 16:25:50|709584.1|707584.1|709619|707619|709628|707628|709584.1|707584.1|27
1636475160000|2021-11-09 16:26:00|709619.1|707619.1|709672.5|707672.5|709672.5|707672.5|709609.4|707609.4|30
1636475170000|2021-11-09 16:26:10|709671.9|707671.9|709682.8|707682.8|709691.1|707691.1|709668.8|707668.8|30
1636475180000|2021-11-09 16:26:20|709684|707684|709610.2|707610.2|709684|707684|709590.9|707590.9|34
1636475190000|2021-11-09 16:26:30|709620.6|707620.6|709607.5|707607.5|709626.6|707626.6|709597.9|707597.9|29
1636475200000|2021-11-09 16:26:40|709607.2|707607.2|709586.1|707586.1|709608|707608|709568.6|707568.6|21
1636475210000|2021-11-09 16:26:50|709590.9|707590.9|709581.4|707581.4|709601.5|707601.5|709568|707568|23
1636475220000|2021-11-09 16:27:00|709579.1|707579.1|709580.9|707580.9|709601.7|707601.7|709574.4|707574.4|27
1636475230000|2021-11-09 16:27:10|709580.7|707580.7|709589.8|707589.8|709594.4|707594.4|709578.2|707578.2|27
1636475240000|2021-11-09 16:27:20|709590.1|707590.1|709710.1|707710.1|709737.7|707737.7|709577|707577|34
1636475250000|2021-11-09 16:27:30|709726.7|707726.7|709666.5|707666.5|709726.7|707726.7|709665.5|707665.5|30
1636475260000|2021-11-09 16:27:40|709665.7|707665.7|709712.4|707712.4|709712.4|707712.4|709663.8|707663.8|24
1636475270000|2021-11-09 16:27:50|709747.6|707747.6|709828.2|707828.2|709852.5|707852.5|709747.6|707747.6|34
1636475280000|2021-11-09 16:28:00|709822.9|707822.9|709807.2|707807.2|709828.3|708322.1|709321.8|707807.2|27
1636475290000|2021-11-09 16:28:10|709806.7|707806.7|709949.2|707949.2|709995.4|708494.3|709488|707806.7|33
1636475300000|2021-11-09 16:28:20|709964.7|707964.7|709985.6|707985.6|710024.1|708518.2|709518.2|707964.4|32
1636475310000|2021-11-09 16:28:30|709986.1|707986.1|709990.9|707990.9|710090.7|708520.5|709518.9|707981.9|35
1636475320000|2021-11-09 16:28:40|709991|707991|709958.9|707958.9|710022|708022|709939.7|707939.7|32
1636475330000|2021-11-09 16:28:50|709959.1|707959.1|709919.2|707919.2|709959.1|707959.1|709900.8|707900.8|31
1636475340000|2021-11-09 16:29:00|709918.7|707918.7|709800.8|707800.8|709918.7|707918.7|709800.8|707800.8|27
1636475350000|2021-11-09 16:29:10|709803.8|707803.8|709793.7|707793.7|709817.1|707817.1|709783.5|707783.5|25
1636475360000|2021-11-09 16:29:20|709795.3|707795.3|709763.5|707763.5|709795.3|707795.3|709758|707758|21
1636475370000|2021-11-09 16:29:30|709762.3|707762.3|709755.2|707755.2|709764.9|707764.9|709753.2|707753.2|21
1636475380000|2021-11-09 16:29:40|709755.7|707755.7|709782.9|707782.9|709801|707801|709755.7|707755.7|26
1636475390000|2021-11-09 16:29:50|709780|707780|709645.2|707645.2|709783.2|707783.2|709620.4|707620.4|25
1636475400000|2021-11-09 16:30:00|709650|707650|709648.9|707648.9|709682.4|708120.5|709120.5|707606.5|38
1636475410000|2021-11-09 16:30:10|709652|707652|709618|707618|709652|707652|709606.3|707606.3|29
1636475420000|2021-11-09 16:30:20|709620.8|707620.8|709686.8|707686.8|709730.1|707730.1|709603|707603|37
1636475430000|2021-11-09 16:30:30|709682.5|707682.5|709714.2|707714.2|709714.2|707714.2|709681.5|707681.5|31
1636475440000|2021-11-09 16:30:40|709712.3|707712.3|709716.9|707716.9|709727.8|707727.8|709659.9|707659.9|27
1636475450000|2021-11-09 16:30:50|709701.5|707701.5|709692.5|707692.5|709708.5|707708.5|709658.5|707658.5|37
1636475460000|2021-11-09 16:31:00|709694|707694|709691.2|707691.2|709702.5|707702.5|709691.2|707691.2|32
1636475470000|2021-11-09 16:31:10|709694.8|707694.8|709688.5|707688.5|709706.3|707706.3|709688.5|707688.5|25
1636475480000|2021-11-09 16:31:20|709698.9|707698.9|709702.7|707702.7|709714|707714|709683.5|707683.5|35
1636475490000|2021-11-09 16:31:30|709704|707704|709681.3|707681.3|709707.3|707707.3|709675.5|707675.5|20
1636475500000|2021-11-09 16:31:40|709679.2|707679.2|709681.6|707681.6|709685.3|707685.3|709676.6|707676.6|19
1636475510000|2021-11-09 16:31:50|709683.1|707683.1|709705.6|707705.6|709712.4|707712.4|709683.1|707683.1|31
1636475520000|2021-11-09 16:32:00|709706.6|707706.6|709734.5|707734.5|709740.7|707740.7|709693.6|707693.6|33
1636475530000|2021-11-09 16:32:10|709734.2|707734.2|709703.3|707703.3|709746.1|707746.1|709684.7|707684.7|29
1636475540000|2021-11-09 16:32:20|709702.8|707702.8|709708.9|707708.9|709741.2|707741.2|709702.8|707702.8|22
1636475550000|2021-11-09 16:32:30|709709.3|707709.3|709689.1|707689.1|709714.8|707714.8|709689.1|707689.1|22
1636475560000|2021-11-09 16:32:40|709691|707691|709694.7|707694.7|709705.6|707705.6|709661.6|707661.6|30
1636475570000|2021-11-09 16:32:50|709696.4|707696.4|709692.1|707692.1|709712.7|707712.7|709690.3|707690.3|30
1636475580000|2021-11-09 16:33:00|709689.8|707689.8|709727.6|707727.6|709731.5|707731.5|709687|707687|29
1636475590000|2021-11-09 16:33:10|709728.1|707728.1|709718|707718|709730.4|707730.4|709716|707716|19
1636475600000|2021-11-09 16:33:20|709718.7|707718.7|709695.5|707695.5|709723.3|707723.3|709683|707683|29
1636475610000|2021-11-09 16:33:30|709684.6|707684.6|709683.1|707683.1|709696.2|707696.2|709677.2|707677.2|32
1636475620000|2021-11-09 16:33:40|709682.4|707682.4|709678.6|707678.6|709688.4|707688.4|709668.2|707668.2|32
1636475630000|2021-11-09 16:33:50|709677|707677|709685.9|707685.9|709685.9|707685.9|709672|707672|35
1636475640000|2021-11-09 16:34:00|709688.6|707688.6|709725.2|707725.2|709741|707741|709679.2|707679.2|32
1636475650000|2021-11-09 16:34:10|709714.9|707714.9|709739.4|707739.4|709745.6|707745.6|709714.9|707714.9|24
1636475660000|2021-11-09 16:34:20|709735.9|707735.9|709719.4|707719.4|709741.4|707741.4|709710.4|707710.4|29
1636475670000|2021-11-09 16:34:30|709720.8|707720.8|709720.3|707720.3|709728.7|707728.7|709717.5|707717.5|31
1636475680000|2021-11-09 16:34:40|709730.9|707730.9|709739.7|707739.7|709742.6|707742.6|709730.9|707730.9|29
1636475690000|2021-11-09 16:34:50|709739.5|707739.5|709560.6|707560.6|709764.9|708113|709113|707548.2|36
1636475700000|2021-11-09 16:35:00|709551|707551|709525.1|707525.1|709551.5|707551.5|709520.1|707520.1|32
1636475710000|2021-11-09 16:35:10|709536.9|707536.9|709521.8|707521.8|709552.3|707552.3|709514.9|707514.9|27
1636475720000|2021-11-09 16:35:20|709512.2|707512.2|709464.6|707464.6|709519.2|707519.2|709459.6|707459.6|33
1636475730000|2021-11-09 16:35:30|709462.4|707462.4|709667.9|707667.9|709698.3|707698.3|709455.5|707455.5|29
1636475740000|2021-11-09 16:35:40|709672.6|707672.6|709724.3|707724.3|709736.1|707736.1|709640.4|707640.4|29
1636475750000|2021-11-09 16:35:50|709719.1|707719.1|709727.8|707727.8|709743.1|707743.1|709705.1|707705.1|23
1636475760000|2021-11-09 16:36:00|709727.7|707727.7|709829.6|707829.6|709829.9|707829.9|709727.7|707727.7|29
1636475770000|2021-11-09 16:36:10|709831|707831|709814.8|707814.8|709843.5|707843.5|709813.4|707813.4|33
1636475780000|2021-11-09 16:36:20|709814.6|707814.6|709813.2|707813.2|709823.3|707823.3|709790.3|707790.3|27
1636475790000|2021-11-09 16:36:30|709814.3|707814.3|709819.1|707819.1|709822.1|707822.1|709804.5|707804.5|29
1636475800000|2021-11-09 16:36:40|709816.9|707816.9|709479.7|707479.7|709827.7|707827.7|709471.8|707471.8|37
1636475810000|2021-11-09 16:36:50|709480|707480|709572.8|707572.8|709583.8|707583.8|709480|707480|34
1636475820000|2021-11-09 16:37:00|709588.5|707588.5|709610.1|707610.1|709622.5|707622.5|709580.7|707580.7|32
1636475830000|2021-11-09 16:37:10|709609.6|707609.6|709609.8|707609.8|709614.9|707614.9|709600.8|707600.8|23
1636475840000|2021-11-09 16:37:20|709613.2|707613.2|709638.7|707638.7|709640|707640|709608.4|707608.4|22
1636475850000|2021-11-09 16:37:30|709635.8|707635.8|709635.5|707635.5|709644|707644|709634.4|707634.4|25
1636475860000|2021-11-09 16:37:40|709635.1|707635.1|709627.6|707627.6|709637.4|707637.4|709620.9|707620.9|22
1636475870000|2021-11-09 16:37:50|709634.9|707634.9|709627.6|707627.6|709634.9|707634.9|709622.1|707622.1|27
1636475880000|2021-11-09 16:38:00|709626.3|707626.3|709631.9|707631.9|709632.2|707632.2|709610.9|707610.9|30
1636475890000|2021-11-09 16:38:10|709628.5|707628.5|709619.3|707619.3|709631|707631|709617.1|707617.1|27
1636475900000|2021-11-09 16:38:20|709620.9|707620.9|709623|707623|709628.7|707628.7|709615.4|707615.4|19
1636475910000|2021-11-09 16:38:30|709622.8|707622.8|709630.2|707630.2|709635.8|707635.8|709616.3|707616.3|24
1636475920000|2021-11-09 16:38:40|709627|707627|709590.7|707590.7|709628.2|707628.2|709590.7|707590.7|28
1636475930000|2021-11-09 16:38:50|709593.3|707593.3|709585.8|707585.8|709607.7|707607.7|709581.6|707581.6|30
1636475940000|2021-11-09 16:39:00|709593.7|707593.7|709610|707610|709619.7|707619.7|709576.9|707576.9|29
1636475950000|2021-11-09 16:39:10|709605.4|707605.4|709611.4|707611.4|709622.4|707622.4|709602.2|707602.2|20
1636475960000|2021-11-09 16:39:20|709612.9|707612.9|709620.3|707620.3|709623.9|707623.9|709612.9|707612.9|20
1636475970000|2021-11-09 16:39:30|709614|707614|709631.6|707631.6|709632|707632|709614|707614|20
1636475980000|2021-11-09 16:39:40|709617.1|707617.1|709623.3|707623.3|709624.7|707624.7|709617.1|707617.1|21
1636475990000|2021-11-09 16:39:50|709622.8|707622.8|709620.2|707620.2|709626.4|707626.4|709616|707616|22
1636476000000|2021-11-09 16:40:00|709620.3|707620.3|709626.8|707626.8|709626.8|707626.8|709610.7|707610.7|19
1636476010000|2021-11-09 16:40:10|709624.3|707624.3|709612.9|707612.9|709624.3|707624.3|709611.1|707611.1|27
1636476020000|2021-11-09 16:40:20|709612.7|707612.7|709623.6|707623.6|709624.3|707624.3|709599.1|707599.1|26
1636476030000|2021-11-09 16:40:30|709604.8|707604.8|709573.5|707573.5|709610|707610|709546.2|707546.2|38
1636476040000|2021-11-09 16:40:40|709568.1|707568.1|709553.6|707553.6|709580.6|707580.6|709553.3|707553.3|31
1636476050000|2021-11-09 16:40:50|709553.5|707553.5|709562.3|707562.3|709592.3|707592.3|709553.5|707553.5|30
1636476060000|2021-11-09 16:41:00|709558.5|707558.5|709564.3|707564.3|709593.9|707593.9|709532.1|707532.1|36
1636476070000|2021-11-09 16:41:10|709564.7|707564.7|709529.9|707529.9|709582.6|707582.6|709527.6|707527.6|34
1636476080000|2021-11-09 16:41:20|709538|707538|709557.3|707557.3|709585.4|707585.4|709522.9|707522.9|32
1636476090000|2021-11-09 16:41:30|709552.7|707552.7|709606.4|707606.4|709623.6|707623.6|709552.7|707552.7|28
1636476100000|2021-11-09 16:41:40|709603.4|707603.4|709588.3|707588.3|709608.7|707608.7|709585.6|707585.6|17
1636476110000|2021-11-09 16:41:50|709588.8|707588.8|709588.3|707588.3|709592|707592|709580.3|707580.3|22
1636476120000|2021-11-09 16:42:00|709590.4|707590.4|709570|707570|709592.7|707592.7|709570|707570|21
1636476130000|2021-11-09 16:42:10|709571.2|707571.2|709565.6|707565.6|709572.9|707572.9|709556.9|707556.9|29
1636476140000|2021-11-09 16:42:20|709567.9|707567.9|709562.6|707562.6|709569.2|707569.2|709551|707551|20
1636476150000|2021-11-09 16:42:30|709561.2|707561.2|709560.2|707560.2|709564.9|707564.9|709553.4|707553.4|21
1636476160000|2021-11-09 16:42:40|709558.9|707558.9|709564.2|707564.2|709590.3|707590.3|709558.1|707558.1|25
1636476170000|2021-11-09 16:42:50|709560.4|707560.4|709571.8|707571.8|709571.8|707571.8|709551.4|707551.4|20
1636476180000|2021-11-09 16:43:00|709573.4|707573.4|709578.7|707578.7|709578.7|707578.7|709567.2|707567.2|17
1636476190000|2021-11-09 16:43:10|709576.1|707576.1|709570.1|707570.1|709580|707580|709570.1|707570.1|13
1636476200000|2021-11-09 16:43:20|709569.5|707569.5|709569.5|707569.5|709577.2|707577.2|709568.1|707568.1|14
1636476210000|2021-11-09 16:43:30|709585.5|707585.5|709568.2|707568.2|709585.5|707585.5|709563.7|707563.7|20
1636476220000|2021-11-09 16:43:40|709568.3|707568.3|709564.7|707564.7|709569.6|707569.6|709547.3|707547.3|23
1636476230000|2021-11-09 16:43:50|709561.5|707561.5|709451.7|707451.7|709561.5|708015.5|709015.5|707451.7|35
1636476240000|2021-11-09 16:44:00|709454.6|707454.6|709399.2|707399.2|709454.6|707454.6|709399.2|707399.2|24
1636476250000|2021-11-09 16:44:10|709402.4|707402.4|709399.2|707399.2|709409.7|707409.7|709399.2|707399.2|16
1636476260000|2021-11-09 16:44:20|709402.7|707402.7|708885.1|707885.1|709419.6|707899.1|708880.5|707389.2|25
1636476270000|2021-11-09 16:44:30|708886.2|707886.2|709280.1|707280.1|709412.1|707919|708778.9|707278.9|28
1636476280000|2021-11-09 16:44:40|709283.6|707283.6|709341.2|707341.2|709364|707364|709283.6|707283.6|33
1636476290000|2021-11-09 16:44:50|709340.7|707340.7|709356.5|707356.5|709357.5|707818.6|708818.6|707310.7|28
1636476300000|2021-11-09 16:45:00|709353.4|707353.4|709360.3|707360.3|709369.6|707369.6|709353.4|707353.4|32
1636476310000|2021-11-09 16:45:10|709360.4|707360.4|709390.8|707390.8|709390.8|707390.8|709360.4|707360.4|25
1636476320000|2021-11-09 16:45:20|709374.7|707374.7|709383.5|707383.5|709395.3|707395.3|709374.7|707374.7|26
1636476330000|2021-11-09 16:45:30|709383.1|707383.1|709376.9|707376.9|709386.9|707386.9|709376.9|707376.9|16
1636476340000|2021-11-09 16:45:40|709374.6|707374.6|709389.5|707389.5|709389.5|707389.5|709374.6|707374.6|19
1636476350000|2021-11-09 16:45:50|709381.3|707381.3|709360.2|707360.2|709381.3|707381.3|709359.9|707359.9|23
1636476360000|2021-11-09 16:46:00|709360.9|707360.9|709366.1|707366.1|709372.1|707372.1|709360.9|707360.9|30
1636476370000|2021-11-09 16:46:10|709366.3|707366.3|709367.8|707367.8|709367.8|707367.8|709364.4|707364.4|27
1636476380000|2021-11-09 16:46:20|709368.4|707368.4|709412.8|707412.8|709417|707909.9|708895.3|707368.4|21
1636476390000|2021-11-09 16:46:30|709411.5|707411.5|709374|707374|709417.8|707417.8|709374|707374|15
1636476400000|2021-11-09 16:46:40|709364.9|707364.9|709384.8|707384.8|709384.8|707384.8|709364.7|707364.7|21
1636476410000|2021-11-09 16:46:50|709384.7|707384.7|709385.4|707385.4|709385.4|707385.4|709368.3|707368.3|25
1636476420000|2021-11-09 16:47:00|709385.2|707385.2|709385.7|707385.7|709387.1|707387.1|709375.3|707375.3|18
1636476430000|2021-11-09 16:47:10|709386.3|707386.3|709349.3|707349.3|709395.2|707395.2|709344.3|707344.3|26
1636476440000|2021-11-09 16:47:20|709349.2|707349.2|709349.8|707349.8|709351.2|707351.2|709336.4|707336.4|22
1636476450000|2021-11-09 16:47:30|709347|707347|709362.8|707362.8|709369|707369|709338.1|707338.1|30
1636476460000|2021-11-09 16:47:40|709361.8|707361.8|709363.1|707363.1|709363.1|707363.1|709355.3|707355.3|34
1636476470000|2021-11-09 16:47:50|709360.5|707360.5|709373.3|707373.3|709373.3|707373.3|709354.5|707354.5|33
1636476480000|2021-11-09 16:48:00|709371.8|707371.8|709370.7|707370.7|709376.8|707376.8|709359.5|707359.5|34
1636476490000|2021-11-09 16:48:10|709370|707370|709386.2|707386.2|709404|707404|709369.3|707369.3|25
1636476500000|2021-11-09 16:48:20|709390.4|707390.4|709368.1|707368.1|709394.2|707394.2|709364|707364|30
1636476510000|2021-11-09 16:48:30|709372.1|707372.1|709368.8|707368.8|709376|707376|709339.1|707339.1|37
1636476520000|2021-11-09 16:48:40|709369.9|707369.9|709322.2|707322.2|709375.5|707375.5|709313.6|707313.6|38
1636476530000|2021-11-09 16:48:50|709328.9|707328.9|709363.5|707363.5|709375.6|707375.6|709328.9|707328.9|35
1636476540000|2021-11-09 16:49:00|709362.9|707362.9|709365.8|707365.8|709366.5|707366.5|709354.2|707354.2|15
1636476550000|2021-11-09 16:49:10|709362.4|707362.4|709360|707360|709369.6|707369.6|709358.8|707358.8|20
1636476560000|2021-11-09 16:49:20|709363.7|707363.7|709369.5|707369.5|709369.5|707834.5|708829.9|707336|14
1636476570000|2021-11-09 16:49:30|709362.1|707362.1|709368.7|707368.7|709381.8|707381.8|709335.5|707335.5|25
1636476580000|2021-11-09 16:49:40|709368.3|707368.3|709369.9|707369.9|709384.4|707384.4|709364.8|707364.8|29
1636476590000|2021-11-09 16:49:50|709370.6|707370.6|709363.7|707363.7|709374.3|707374.3|709355.4|707355.4|27
1636476600000|2021-11-09 16:50:00|709374.7|707374.7|709342.5|707342.5|709376.6|707376.6|709320.5|707320.5|30
1636476610000|2021-11-09 16:50:10|708840.1|707840.1|709376.4|707376.4|709376.4|707840.1|708840.1|707364.2|17
1636476620000|2021-11-09 16:50:20|709371.8|707371.8|709375.8|707375.8|709375.8|707375.8|709368.3|707368.3|9
1636476630000|2021-11-09 16:50:30|709375|707375|709374.3|707374.3|709378.4|707378.4|709365.6|707365.6|19
1636476640000|2021-11-09 16:50:40|709372.4|707372.4|709372.8|707372.8|709382.7|707382.7|709370.9|707370.9|21
1636476650000|2021-11-09 16:50:50|709369.5|707369.5|709375.3|707375.3|709382.9|707382.9|709368|707368|23
1636476660000|2021-11-09 16:51:00|709376.5|707376.5|709514.6|707514.6|709514.6|707514.6|709376.5|707376.5|21
1636476670000|2021-11-09 16:51:10|709512.4|707512.4|709501.3|707501.3|709512.4|707512.4|709472.1|707472.1|21
1636476680000|2021-11-09 16:51:20|709496.9|707496.9|709536.5|707536.5|709542.3|707542.3|709489.8|707489.8|22
1636476690000|2021-11-09 16:51:30|709532.3|707532.3|709542.5|707542.5|709550.3|707550.3|709489.7|707489.7|27
1636476700000|2021-11-09 16:51:40|709534.3|707534.3|709546.5|707546.5|709551.1|707551.1|709532.8|707532.8|26
1636476710000|2021-11-09 16:51:50|709549.7|707549.7|709553.5|707553.5|709570|707570|709549.4|707549.4|16
1636476720000|2021-11-09 16:52:00|709560.8|707560.8|709593.9|707593.9|709596|707596|709549.6|707549.6|26
1636476730000|2021-11-09 16:52:10|709586.9|707586.9|709632.5|707632.5|709632.5|707632.5|709586.9|707586.9|27
1636476740000|2021-11-09 16:52:20|709630.3|707630.3|709614.5|707614.5|709630.3|708091.8|709090.4|707582.5|28
1636476750000|2021-11-09 16:52:30|709584.8|707584.8|709636.7|707636.7|709649.3|707649.3|709562.3|707562.3|35
1636476760000|2021-11-09 16:52:40|709633.4|707633.4|709645.9|707645.9|709657.8|707657.8|709623.9|707623.9|33
1636476770000|2021-11-09 16:52:50|709650.4|707650.4|709705.9|707705.9|709725.9|707725.9|709642.6|707642.6|33
1636476780000|2021-11-09 16:53:00|709696.6|707696.6|709694.1|707694.1|709712.5|707712.5|709683|707683|22
1636476790000|2021-11-09 16:53:10|709697.2|707697.2|709710|707710|709713.3|707713.3|709679.3|707679.3|22
1636476800000|2021-11-09 16:53:20|709707.3|707707.3|709705.9|707705.9|709711.3|707711.3|709695.7|707695.7|18
1636476810000|2021-11-09 16:53:30|709702.7|707702.7|709784.9|707784.9|709808.6|707808.6|709702.7|707702.7|30
1636476820000|2021-11-09 16:53:40|709780.2|707780.2|709830.6|707830.6|709833.5|707833.5|709765|707765|28
1636476830000|2021-11-09 16:53:50|709813.4|707813.4|709868.3|707868.3|709897.3|707897.3|709813.4|707813.4|29
1636476840000|2021-11-09 16:54:00|709866.9|707866.9|709877.4|707877.4|709906.2|707906.2|709859.1|707859.1|27
1636476850000|2021-11-09 16:54:10|709890.8|707890.8|709992|707992|709999.8|707999.8|709777.2|707777.2|29
1636476860000|2021-11-09 16:54:20|709993.2|707993.2|710054.9|708054.9|710062.4|708062.4|709979|707979|26
1636476870000|2021-11-09 16:54:30|710045.3|708045.3|710070.8|708070.8|710144.7|708144.7|710036.2|708036.2|32
1636476880000|2021-11-09 16:54:40|710077.5|708077.5|710115.3|708115.3|710151.9|708151.9|710064.4|708064.4|28
1636476890000|2021-11-09 16:54:50|710134.8|708134.8|710099.1|708099.1|710141|708141|710098.7|708098.7|29
1636476900000|2021-11-09 16:55:00|710106.2|708106.2|710073|708073|710145.4|708145.4|710073|708073|35
1636476910000|2021-11-09 16:55:10|710080.6|708080.6|710065.4|708065.4|710080.9|708080.9|710062.9|708062.9|31
1636476920000|2021-11-09 16:55:20|710065.8|708065.8|710074.3|708074.3|710086.9|708086.9|710062.1|708062.1|31
1636476930000|2021-11-09 16:55:30|710075.1|708075.1|709755.7|708755.7|710263|708755.7|709755.7|708072.1|34
1636476940000|2021-11-09 16:55:40|710291.1|708291.1|710341.1|708341.1|710341.1|708341.1|710225.9|708225.9|27
1636476950000|2021-11-09 16:55:50|710322.1|708322.1|710293.8|708293.8|710322.1|708322.1|710125.3|708125.3|32
1636476960000|2021-11-09 16:56:00|710316|708316|710314.1|708314.1|710355|708799|709785.2|708303|30
1636476970000|2021-11-09 16:56:10|710305.6|708305.6|710328|708328|710425.9|708425.9|710140.4|708140.4|35
1636476980000|2021-11-09 16:56:20|710335.2|708335.2|710396.7|708396.7|710438.4|708438.4|710330.6|708330.6|34
1636476990000|2021-11-09 16:56:30|710396.3|708396.3|710398.6|708398.6|710418.2|708418.2|710385|708385|26
1636477000000|2021-11-09 16:56:40|710402.4|708402.4|710398.4|708398.4|710402.4|708402.4|710396.9|708396.9|26
1636477010000|2021-11-09 16:56:50|710399.7|708399.7|710347|708347|710401.4|708401.4|710340.6|708340.6|22
1636477020000|2021-11-09 16:57:00|710345.2|708345.2|710367.8|708367.8|710368.4|708368.4|710340.6|708340.6|26
1636477030000|2021-11-09 16:57:10|710367|708367|710349.4|708349.4|710368.9|708368.9|710343.1|708343.1|28
1636477040000|2021-11-09 16:57:20|710351.8|708351.8|710313|708313|710351.8|708351.8|710312.6|708312.6|31
1636477050000|2021-11-09 16:57:30|710317.3|708317.3|710321.6|708321.6|710331.4|708331.4|710316.5|708316.5|24
1636477060000|2021-11-09 16:57:40|710322.5|708322.5|710327.8|708327.8|710332|708332|710320.2|708320.2|23
1636477070000|2021-11-09 16:57:50|710325.2|708325.2|710317.5|708317.5|710354.8|708354.8|710317.5|708317.5|32
1636477080000|2021-11-09 16:58:00|710315.9|708315.9|710266.9|708266.9|710324.7|708770.1|709770.1|708262.9|19
1636477090000|2021-11-09 16:58:10|710263.9|708263.9|710256.8|708256.8|710265|708265|710256.8|708256.8|20
1636477100000|2021-11-09 16:58:20|710260.3|708260.3|710259.1|708259.1|710263.8|708263.8|710252|708252|22
1636477110000|2021-11-09 16:58:30|710256.1|708256.1|710134.9|708134.9|710256.1|708256.1|710115.2|708115.2|30
1636477120000|2021-11-09 16:58:40|710135.9|708135.9|710068.3|708068.3|710142.5|708632.2|709621.8|708068.3|17
1636477130000|2021-11-09 16:58:50|710071.5|708071.5|710025.5|708025.5|710087.9|708087.9|710024.2|708024.2|25
1636477140000|2021-11-09 16:59:00|710027.7|708027.7|710109.5|708109.5|710124.2|708124.2|710027.7|708027.7|31
1636477150000|2021-11-09 16:59:10|710111.6|708111.6|710077.2|708077.2|710117.3|708117.3|710074.2|708074.2|22
1636477160000|2021-11-09 16:59:20|710092.8|708092.8|710075.1|708075.1|710092.8|708580.3|709574.4|708071.2|27
1636477170000|2021-11-09 16:59:30|710074.3|708074.3|710079.7|708079.7|710097.2|708097.2|710062.2|708062.2|32
1636477180000|2021-11-09 16:59:40|710077|708077|710265.1|708265.1|710269|708269|710076.5|708076.5|33
1636477190000|2021-11-09 16:59:50|710247.2|708247.2|710282|708282|710285.7|708285.7|710239.3|708239.3|30
1636477200000|2021-11-09 17:00:00|710273.5|708273.5|710278.4|708278.4|710343.8|708343.8|710266.3|708266.3|34
1636477210000|2021-11-09 17:00:10|710275.5|708275.5|710259|708259|710279.6|708279.6|710238|708238|29
1636477220000|2021-11-09 17:00:20|710268.2|708268.2|710185|708185|710309.4|708309.4|710175.2|708175.2|30
1636477230000|2021-11-09 17:00:30|710191.7|708191.7|709968|707968|710191.7|708191.7|709968|707968|32
1636477240000|2021-11-09 17:00:40|709969.4|707969.4|709948.4|707948.4|709970.6|707970.6|709924.8|707924.8|32
1636477250000|2021-11-09 17:00:50|709948.9|707948.9|710036.5|708036.5|710061.8|708061.8|709945|707945|33
1636477260000|2021-11-09 17:01:00|710035.4|708035.4|710031.2|708031.2|710051.1|708051.1|710010.1|708010.1|33
1636477270000|2021-11-09 17:01:10|710042.8|708042.8|710063.1|708063.1|710071.4|708071.4|710023.5|708023.5|26
1636477280000|2021-11-09 17:01:20|710049.3|708049.3|710029.5|708029.5|710072.4|708072.4|710021.1|708021.1|25
1636477290000|2021-11-09 17:01:30|710026|708026|710004.9|708004.9|710038.3|708038.3|709982.5|707982.5|29
1636477300000|2021-11-09 17:01:40|710008|708008|710008.5|708008.5|710036.8|708036.8|710000.3|708000.3|22
1636477310000|2021-11-09 17:01:50|710005.1|708005.1|710135|708135|710162.5|708162.5|710005.1|708005.1|28
1636477320000|2021-11-09 17:02:00|710124.9|708124.9|710132.6|708132.6|710136.1|708136.1|710118.9|708118.9|25
1636477330000|2021-11-09 17:02:10|710136.8|708136.8|710340.8|708340.8|710377.8|708377.8|710125.8|708125.8|26
1636477340000|2021-11-09 17:02:20|710333.2|708333.2|710308.5|708308.5|710341.2|708341.2|710301.2|708301.2|25
1636477350000|2021-11-09 17:02:30|710309.9|708309.9|710265.5|708265.5|710327.1|708327.1|710255.2|708255.2|25
1636477360000|2021-11-09 17:02:40|710265.8|708265.8|710291.1|708291.1|710301|708301|710265.8|708265.8|25
1636477370000|2021-11-09 17:02:50|710287.8|708287.8|710271.4|708271.4|710317.2|708317.2|710271.1|708271.1|30
1636477380000|2021-11-09 17:03:00|710269.5|708269.5|710340.2|708340.2|710357.5|708357.5|710265|708265|33
1636477390000|2021-11-09 17:03:10|710340.3|708340.3|710355.5|708355.5|710355.7|708355.7|710330.5|708330.5|28
1636477400000|2021-11-09 17:03:20|710336.8|708336.8|710296.7|708296.7|710346.1|708346.1|710265.4|708265.4|33
1636477410000|2021-11-09 17:03:30|710287.1|708287.1|710262.3|708262.3|710292.3|708292.3|710243.5|708243.5|27
1636477420000|2021-11-09 17:03:40|710285|708285|710263.1|708263.1|710285|708285|710228.1|708228.1|35
1636477430000|2021-11-09 17:03:50|710262.1|708262.1|710422.3|708422.3|710422.3|708422.3|710261.5|708261.5|22
1636477440000|2021-11-09 17:04:00|710417.8|708417.8|710417.6|708417.6|710449|708449|710391.6|708391.6|25
1636477450000|2021-11-09 17:04:10|710425.4|708425.4|710454|708454|710484.3|708484.3|710416.1|708416.1|28
1636477460000|2021-11-09 17:04:20|710462.7|708462.7|710445.6|708445.6|710478.7|708478.7|710427.8|708427.8|21
1636477470000|2021-11-09 17:04:30|710431.9|708431.9|710424.1|708424.1|710440.8|708440.8|710400|708400|30
1636477480000|2021-11-09 17:04:40|710416.8|708416.8|710334.9|708334.9|710416.8|708416.8|710314.9|708314.9|26
1636477490000|2021-11-09 17:04:50|710329.2|708329.2|710393.9|708393.9|710401|708401|710312.6|708312.6|26
1636477500000|2021-11-09 17:05:00|710386.8|708386.8|710438.2|708438.2|710445.2|708445.2|710376|708376|33
1636477510000|2021-11-09 17:05:10|710435|708435|710307.6|708307.6|710463.9|708463.9|710304.7|708304.7|32
1636477520000|2021-11-09 17:05:20|710309.3|708309.3|710482.9|708482.9|710532.3|708532.3|710308.6|708308.6|29
1636477530000|2021-11-09 17:05:30|710481.9|708481.9|710302.9|708302.9|710481.9|708481.9|710294.7|708294.7|32
1636477540000|2021-11-09 17:05:40|710298.4|708298.4|710445.5|708445.5|710465.5|708465.5|710268.2|708268.2|21
1636477550000|2021-11-09 17:05:50|710441.7|708441.7|710445.9|708445.9|710447|708447|710436|708436|24
1636477560000|2021-11-09 17:06:00|710441.4|708441.4|710468.1|708468.1|710472.4|708472.4|710429.5|708429.5|24
1636477570000|2021-11-09 17:06:10|710465.6|708465.6|710455.2|708455.2|710472.2|708472.2|710455.2|708455.2|18
1636477580000|2021-11-09 17:06:20|710454.4|708454.4|710420.8|708420.8|710458.1|708458.1|710404.6|708404.6|17
1636477590000|2021-11-09 17:06:30|710419.1|708419.1|710508.7|708508.7|710521.6|708521.6|710415.7|708415.7|21
1636477600000|2021-11-09 17:06:40|710507.8|708507.8|710471.6|708471.6|710507.8|708507.8|710452.4|708452.4|20
1636477610000|2021-11-09 17:06:50|710464.5|708464.5|710622.2|708622.2|710652.9|708652.9|710451.5|708451.5|22
1636477620000|2021-11-09 17:07:00|710625.4|708625.4|710622.3|708622.3|710630.2|708630.2|710622.3|708622.3|11
1636477630000|2021-11-09 17:07:10|710624|708624|710646.6|708646.6|710657.8|708657.8|710621.3|708621.3|25
1636477640000|2021-11-09 17:07:20|710612.8|708612.8|710585.2|708585.2|710620.7|708620.7|710537.8|708537.8|27
1636477650000|2021-11-09 17:07:30|710572.4|708572.4|710596.4|708596.4|710602.1|708602.1|710565.5|708565.5|31
1636477660000|2021-11-09 17:07:40|710602.2|708602.2|710557.1|708557.1|710602.2|708602.2|710557.1|708557.1|28
1636477670000|2021-11-09 17:07:50|710561.3|708561.3|710572.2|708572.2|710583|708583|710555|708555|21
1636477680000|2021-11-09 17:08:00|710573.6|708573.6|710568.5|708568.5|710579.8|708579.8|710558|708558|27
1636477690000|2021-11-09 17:08:10|710564.7|708564.7|710577.6|708577.6|710585.2|708585.2|710561.6|708561.6|24
1636477700000|2021-11-09 17:08:20|710583.4|708583.4|710548.6|708548.6|710583.4|708583.4|710544.7|708544.7|27
1636477710000|2021-11-09 17:08:30|710543.6|708543.6|710526|708526|710552.5|708552.5|710526|708526|23
1636477720000|2021-11-09 17:08:40|710550.2|708550.2|710577.3|708577.3|710583.6|708583.6|710541.4|708541.4|27
1636477730000|2021-11-09 17:08:50|710570|708570|710551.2|708551.2|710582.7|708582.7|710547.4|708547.4|30
1636477740000|2021-11-09 17:09:00|710552.4|708552.4|710541.3|708541.3|710573.3|708573.3|710541.3|708541.3|24
1636477750000|2021-11-09 17:09:10|710546.7|708546.7|710554|708554|710574.1|708574.1|710543.1|708543.1|17
1636477760000|2021-11-09 17:09:20|710552.8|708552.8|710553.4|708553.4|710569.3|708569.3|710538.9|708538.9|22
1636477770000|2021-11-09 17:09:30|710538.5|708538.5|710541.8|708541.8|710557.6|708557.6|710537.8|708537.8|25
1636477780000|2021-11-09 17:09:40|710544.9|708544.9|710519.7|708519.7|710547.5|708547.5|710512.4|708512.4|25
1636477790000|2021-11-09 17:09:50|710520|708520|710518.1|708518.1|710527.8|708527.8|710515.4|708515.4|17
1636477800000|2021-11-09 17:10:00|710512.1|708512.1|710480|708480|710531.9|708531.9|710462.6|708462.6|26
1636477810000|2021-11-09 17:10:10|710472.2|708472.2|710432.4|708432.4|710482.6|708482.6|710420.9|708420.9|33
1636477820000|2021-11-09 17:10:20|710430|708430|710441.9|708441.9|710451.1|708451.1|710412.4|708412.4|30
1636477830000|2021-11-09 17:10:30|710442|708442|710480.8|708480.8|710511.5|708511.5|710418.2|708418.2|30
1636477840000|2021-11-09 17:10:40|710495|708495|710478.2|708478.2|710495|708495|710453|708453|30
1636477850000|2021-11-09 17:10:50|710477.5|708477.5|710464.9|708464.9|710480|708480|710464.4|708464.4|25
1636477860000|2021-11-09 17:11:00|710465.7|708465.7|710467.1|708467.1|710476.3|708476.3|710453.6|708453.6|23
1636477870000|2021-11-09 17:11:10|710466.6|708466.6|710462.2|708462.2|710478.9|708478.9|710459.9|708459.9|23
1636477880000|2021-11-09 17:11:20|710455.6|708455.6|710353.9|708353.9|710470.2|708470.2|710351.2|708351.2|32
1636477890000|2021-11-09 17:11:30|710358.8|708358.8|710352|708352|710377.5|708377.5|710326.9|708326.9|34
1636477900000|2021-11-09 17:11:40|710330.8|708330.8|710257.5|708257.5|710346.9|708346.9|710224.4|708224.4|35
1636477910000|2021-11-09 17:11:50|710238.8|708238.8|710234.4|708234.4|710256.2|708256.2|710228.4|708228.4|29
1636477920000|2021-11-09 17:12:00|710224.3|708224.3|710244.8|708244.8|710244.8|708244.8|710195.9|708195.9|33
1636477930000|2021-11-09 17:12:10|710240.9|708240.9|710211.6|708211.6|710244.5|708244.5|710211.6|708211.6|30
1636477940000|2021-11-09 17:12:20|710225.9|708225.9|710227.3|708227.3|710239.1|708239.1|710222.4|708222.4|26
1636477950000|2021-11-09 17:12:30|710227.4|708227.4|710262.1|708262.1|710278.8|708278.8|710219.7|708219.7|36
1636477960000|2021-11-09 17:12:40|710263.2|708263.2|710275.7|708275.7|710306.1|708306.1|710253.5|708253.5|39
1636477970000|2021-11-09 17:12:50|710261.2|708261.2|710279.6|708279.6|710314.3|708314.3|710261.2|708261.2|29
1636477980000|2021-11-09 17:13:00|710282.1|708282.1|710348.8|708348.8|710348.8|708348.8|710279.5|708279.5|34
1636477990000|2021-11-09 17:13:10|710372.5|708372.5|710389.6|708389.6|710404.7|708404.7|710334.5|708334.5|39
1636478000000|2021-11-09 17:13:20|710386.4|708386.4|710411.8|708411.8|710445.5|708445.5|710386.4|708386.4|33
1636478010000|2021-11-09 17:13:30|710407.6|708407.6|710448.4|708448.4|710448.4|708448.4|710387.6|708387.6|34
1636478020000|2021-11-09 17:13:40|710427.1|708427.1|710516.1|708516.1|710545.3|708545.3|710401.2|708401.2|33
1636478030000|2021-11-09 17:13:50|710502.3|708502.3|710599.4|708599.4|710644.6|708644.6|710482.9|708482.9|36
1636478040000|2021-11-09 17:14:00|710611.9|708611.9|710670.9|708670.9|710707.5|708707.5|710605|708605|24
1636478050000|2021-11-09 17:14:10|710684.7|708684.7|710667.5|708667.5|710685.4|708685.4|710654.2|708654.2|22
1636478060000|2021-11-09 17:14:20|710671.5|708671.5|710679.9|708679.9|710689.7|708689.7|710671.5|708671.5|20
1636478070000|2021-11-09 17:14:30|710678.5|708678.5|710687.1|708687.1|710692.6|708692.6|710661.6|708661.6|24
1636478080000|2021-11-09 17:14:40|710686.4|708686.4|710675.8|708675.8|710686.4|708686.4|710673.1|708673.1|17
1636478090000|2021-11-09 17:14:50|710675.3|708675.3|710667.4|708667.4|710676.3|708676.3|710665|708665|14
1636478100000|2021-11-09 17:15:00|710665.2|708665.2|710664.1|708664.1|710683.7|708683.7|710663.1|708663.1|20
1636478110000|2021-11-09 17:15:10|710666.2|708666.2|710664.6|708664.6|710678.8|708678.8|710664.2|708664.2|17
1636478120000|2021-11-09 17:15:20|710664.3|708664.3|710655.5|708655.5|710683.1|708683.1|710638.8|708638.8|21
1636478130000|2021-11-09 17:15:30|710663.8|708663.8|710658.9|708658.9|710686.3|708686.3|710651.8|708651.8|19
1636478140000|2021-11-09 17:15:40|710656.6|708656.6|710638.1|708638.1|710671|708671|710633.5|708633.5|16
1636478150000|2021-11-09 17:15:50|710632.1|708632.1|710139|709139|710642.8|709147.5|710137.1|708632.1|24
1636478160000|2021-11-09 17:16:00|710138.1|709138.1|710631.3|708631.3|710651|709138.5|710137.8|708631.3|14
1636478170000|2021-11-09 17:16:10|710644.6|708644.6|710638.5|708638.5|710646.6|708646.6|710631.3|708631.3|17
1636478180000|2021-11-09 17:16:20|710639.2|708639.2|710630|708630|710671.5|708671.5|710630|708630|17
1636478190000|2021-11-09 17:16:30|710631.9|708631.9|710659.2|708659.2|710659.2|709145.1|710127.7|708631.9|17
1636478200000|2021-11-09 17:16:40|710654.4|708654.4|710618.7|708618.7|710662.4|709145|710131.3|708618.7|25
1636478210000|2021-11-09 17:16:50|710622.4|708622.4|710653.6|708653.6|710681.3|709133.1|710133.1|708622.4|24
1636478220000|2021-11-09 17:17:00|710651.2|708651.2|710656.6|708656.6|710666|709141|710141|708643.4|20
1636478230000|2021-11-09 17:17:10|710656.1|708656.1|710746.7|708746.7|710758.2|708758.2|710656.1|708656.1|24
1636478240000|2021-11-09 17:17:20|710746.8|708746.8|710731.1|708731.1|710762.9|708762.9|710726|708726|28
1636478250000|2021-11-09 17:17:30|710718.4|708718.4|710712.5|708712.5|710729.4|708729.4|710712.1|708712.1|25
1636478260000|2021-11-09 17:17:40|710709.7|708709.7|710725|708725|710725|708725|710709.4|708709.4|14
1636478270000|2021-11-09 17:17:50|710723.5|708723.5|710721.9|708721.9|710727.6|708727.6|710711.5|708711.5|19
1636478280000|2021-11-09 17:18:00|710722.1|708722.1|710719|708719|710732.7|708732.7|710716.8|708716.8|15
1636478290000|2021-11-09 17:18:10|710720.5|708720.5|710713.5|708713.5|710723.2|708723.2|710710.8|708710.8|19
1636478300000|2021-11-09 17:18:20|710710.6|708710.6|710700.1|708700.1|710736|708736|710685.5|708685.5|19
1636478310000|2021-11-09 17:18:30|710700.6|708700.6|710709.2|708709.2|710730.3|708730.3|710688.4|708688.4|31
1636478320000|2021-11-09 17:18:40|710722.9|708722.9|710681.7|708681.7|710722.9|708722.9|710676.9|708676.9|29
1636478330000|2021-11-09 17:18:50|710682|708682|710670.6|708670.6|710687.4|708687.4|710654.4|708654.4|21
1636478340000|2021-11-09 17:19:00|710666.3|708666.3|710682.2|708682.2|710724.4|708724.4|710654.6|708654.6|25
1636478350000|2021-11-09 17:19:10|710177|709177|710644.8|708644.8|710702.1|709177|710147.1|708637.3|23
1636478360000|2021-11-09 17:19:20|710644.2|708644.2|710670.7|708670.7|710681.2|708681.2|710641|708641|25
1636478370000|2021-11-09 17:19:30|710669.5|708669.5|710672.6|708672.6|710680.3|708680.3|710666.5|708666.5|25
1636478380000|2021-11-09 17:19:40|710673.4|708673.4|710685|708685|710686.9|708686.9|710664|708664|17
1636478390000|2021-11-09 17:19:50|710681.3|708681.3|710543.8|708543.8|710689.7|708689.7|710528.9|708528.9|23
1636478400000|2021-11-09 17:20:00|710542.7|708542.7|710471.1|708471.1|710542.7|708542.7|710457.5|708457.5|32
1636478410000|2021-11-09 17:20:10|710468.6|708468.6|710372.2|708372.2|710482.5|708482.5|710355.2|708355.2|34
1636478420000|2021-11-09 17:20:20|710357.9|708357.9|710379.1|708379.1|710424.6|708424.6|710324.3|708324.3|33
1636478430000|2021-11-09 17:20:30|710360.2|708360.2|710331.9|708331.9|710363.9|708363.9|710328.4|708328.4|29
1636478440000|2021-11-09 17:20:40|710335.7|708335.7|710310|708310|710338.4|708338.4|710305.9|708305.9|23
1636478450000|2021-11-09 17:20:50|710303.6|708303.6|710321.7|708321.7|710334.9|708334.9|710287|708287|21
1636478460000|2021-11-09 17:21:00|710305.6|708305.6|710321.8|708321.8|710346.2|708346.2|710305.6|708305.6|34
1636478470000|2021-11-09 17:21:10|710329.4|708329.4|710324|708324|710338.3|708338.3|710316|708316|24
1636478480000|2021-11-09 17:21:20|710325|708325|710442.6|708442.6|710450.4|708450.4|710324.6|708324.6|35
1636478490000|2021-11-09 17:21:30|710428.7|708428.7|710400.4|708400.4|710436.4|708436.4|710393.1|708393.1|26
1636478500000|2021-11-09 17:21:40|710419.4|708419.4|710345.8|708345.8|710433.2|708433.2|710318.4|708318.4|30
1636478510000|2021-11-09 17:21:50|710364.9|708364.9|710197.6|708197.6|710381.3|708381.3|710197.6|708197.6|33
1636478520000|2021-11-09 17:22:00|710185.3|708185.3|710192|708192|710192|708192|710159.5|708159.5|16
1636478530000|2021-11-09 17:22:10|710191.5|708191.5|710177.4|708177.4|710200|708200|710177.4|708177.4|27
1636478540000|2021-11-09 17:22:20|710171.6|708171.6|710159.9|708159.9|710185.4|708185.4|710149.3|708149.3|23
1636478550000|2021-11-09 17:22:30|710153.3|708153.3|710155.8|708155.8|710162.4|708162.4|710153.3|708153.3|10
1636478560000|2021-11-09 17:22:40|710162.4|708162.4|710163.4|708163.4|710167.4|708167.4|710159|708159|14
1636478570000|2021-11-09 17:22:50|710165|708165|710169.6|708169.6|710169.6|708169.6|710159.3|708159.3|11
1636478580000|2021-11-09 17:23:00|710166.2|708166.2|710161.4|708161.4|710167.6|708167.6|710159.7|708159.7|14
1636478590000|2021-11-09 17:23:10|710162.8|708162.8|710158.7|708158.7|710162.8|708162.8|710156.5|708156.5|11
1636478600000|2021-11-09 17:23:20|710159|708159|710389.8|708389.8|710390.8|708390.8|710159|708159|30
1636478610000|2021-11-09 17:23:30|710391|708391|710269.5|708269.5|710391|708391|710269.5|708269.5|31
1636478620000|2021-11-09 17:23:40|710265.9|708265.9|710209.7|708209.7|710265.9|708265.9|710209.7|708209.7|28
1636478630000|2021-11-09 17:23:50|710217.1|708217.1|710174|708174|710227.9|708227.9|710174|708174|29
1636478640000|2021-11-09 17:24:00|710171.8|708171.8|710157.2|708157.2|710180.5|708180.5|710154.6|708154.6|16
1636478650000|2021-11-09 17:24:10|710158.6|708158.6|710048.1|708048.1|710158.6|708158.6|710045.6|708045.6|27
1636478660000|2021-11-09 17:24:20|710058.3|708058.3|710042.4|708042.4|710075.5|708075.5|710042.4|708042.4|20
1636478670000|2021-11-09 17:24:30|710042.5|708042.5|710053.8|708053.8|710055.9|708055.9|710041.7|708041.7|18
1636478680000|2021-11-09 17:24:40|710054|708054|710041.8|708041.8|710055|708055|710041.8|708041.8|18
1636478690000|2021-11-09 17:24:50|710042.5|708042.5|710011.5|708011.5|710051.9|708051.9|710002.2|708002.2|19
1636478700000|2021-11-09 17:25:00|710007.3|708007.3|709990.8|707990.8|710007.3|708007.3|709964.4|707964.4|21
1636478710000|2021-11-09 17:25:10|709997|707997|710008.5|708008.5|710015.5|708015.5|709995.5|707995.5|27
1636478720000|2021-11-09 17:25:20|710003.9|708003.9|709983.3|707983.3|710011.2|708011.2|709976|707976|23
1636478730000|2021-11-09 17:25:30|709988.6|707988.6|709996.3|707996.3|709997.5|707997.5|709982.2|707982.2|15
1636478740000|2021-11-09 17:25:40|709993.3|707993.3|709940.3|707940.3|709995.4|707995.4|709938.2|707938.2|15
1636478750000|2021-11-09 17:25:50|709952.9|707952.9|709944.7|707944.7|709959.5|707959.5|709944.7|707944.7|22
1636478760000|2021-11-09 17:26:00|709952.5|707952.5|709934.6|707934.6|709952.5|707952.5|709923.6|707923.6|23
1636478770000|2021-11-09 17:26:10|709929.5|707929.5|709942.6|707942.6|709942.6|707942.6|709929.3|707929.3|22
1636478780000|2021-11-09 17:26:20|709941.7|707941.7|709943.2|707943.2|709946.9|707946.9|709938.8|707938.8|18
1636478790000|2021-11-09 17:26:30|709943.8|707943.8|710041.6|708041.6|710045.4|708045.4|709943.8|707943.8|27
1636478800000|2021-11-09 17:26:40|710046.4|708046.4|710094.3|708094.3|710096.9|708096.9|710037.6|708037.6|23
1636478810000|2021-11-09 17:26:50|710092.4|708092.4|710123.5|708123.5|710137|708137|710085.8|708085.8|29
1636478820000|2021-11-09 17:27:00|710127.3|708127.3|710077|708077|710131.5|708131.5|710070.7|708070.7|21
1636478830000|2021-11-09 17:27:10|710077.3|708077.3|710083.5|708083.5|710105.1|708105.1|710073.2|708073.2|22
1636478840000|2021-11-09 17:27:20|710088.7|708088.7|710096.6|708096.6|710097.3|708097.3|710078.1|708078.1|19
1636478850000|2021-11-09 17:27:30|710093.1|708093.1|710091.6|708091.6|710109.5|708109.5|710083|708083|21
1636478860000|2021-11-09 17:27:40|710098.1|708098.1|710095.8|708095.8|710099.7|708099.7|710086.8|708086.8|16
1636478870000|2021-11-09 17:27:50|710089.5|708089.5|710147.3|708147.3|710149.5|708149.5|710087.9|708087.9|33
1636478880000|2021-11-09 17:28:00|710148.3|708148.3|710265.3|708265.3|710265.3|708265.3|710140.6|708140.6|26
1636478890000|2021-11-09 17:28:10|710283.7|708283.7|710264.2|708264.2|710315.7|708315.7|710263.1|708263.1|29
1636478900000|2021-11-09 17:28:20|710266.8|708266.8|710211.7|708211.7|710266.8|708266.8|710211.7|708211.7|24
1636478910000|2021-11-09 17:28:30|710214.9|708214.9|710236.8|708236.8|710251|708251|710214.7|708214.7|29
1636478920000|2021-11-09 17:28:40|710237.1|708237.1|710265.5|708265.5|710265.5|708265.5|710232.4|708232.4|18
1636478930000|2021-11-09 17:28:50|710245.9|708245.9|710239|708239|710255.5|708255.5|710237.7|708237.7|26
1636478940000|2021-11-09 17:29:00|710230.6|708230.6|710222.5|708222.5|710240.6|708240.6|710214.1|708214.1|19
1636478950000|2021-11-09 17:29:10|710221.9|708221.9|710239.3|708239.3|710252.2|708252.2|710208|708208|23
1636478960000|2021-11-09 17:29:20|710249.7|708249.7|710260|708260|710260|708260|710214.5|708214.5|23
1636478970000|2021-11-09 17:29:30|710243.7|708243.7|710233.3|708233.3|710260.5|708260.5|710232.2|708232.2|22
1636478980000|2021-11-09 17:29:40|710233|708233|710231.3|708231.3|710238.4|708238.4|710229|708229|15
1636478990000|2021-11-09 17:29:50|710230.9|708230.9|710199.1|708199.1|710230.9|708230.9|710199|708199|19
1636479000000|2021-11-09 17:30:00|710200.4|708200.4|710180.5|708180.5|710205.8|708205.8|710174.1|708174.1|28
1636479010000|2021-11-09 17:30:10|710180.2|708180.2|710148.4|708148.4|710213.1|708213.1|710148.4|708148.4|24
1636479020000|2021-11-09 17:30:20|710151.9|708151.9|710074.3|708074.3|710152.4|708152.4|710072.8|708072.8|28
1636479030000|2021-11-09 17:30:30|710076.4|708076.4|710116.5|708116.5|710120.2|708120.2|710041.1|708041.1|29
1636479040000|2021-11-09 17:30:40|710109|708109|710134.6|708134.6|710137.2|708137.2|710109|708109|25
1636479050000|2021-11-09 17:30:50|710134.7|708134.7|710192.5|708192.5|710204|708204|710134.4|708134.4|20
1636479060000|2021-11-09 17:31:00|710192.2|708192.2|710379.9|708379.9|710414.2|708414.2|710188.9|708188.9|30
1636479070000|2021-11-09 17:31:10|710378.5|708378.5|710474.6|708474.6|710485|708485|710345.7|708345.7|31
1636479080000|2021-11-09 17:31:20|710476.4|708476.4|710467.3|708467.3|710485|708485|710456.8|708456.8|24
1636479090000|2021-11-09 17:31:30|710462.5|708462.5|710475.3|708475.3|710511.5|708511.5|710460.5|708460.5|30
1636479100000|2021-11-09 17:31:40|710481.3|708481.3|710429.1|708429.1|710490|708490|710416|708416|24
1636479110000|2021-11-09 17:31:50|710425.8|708425.8|710397.4|708397.4|710425.8|708425.8|710381.2|708381.2|29
1636479120000|2021-11-09 17:32:00|710396.3|708396.3|710361.9|708361.9|710396.7|708396.7|710361.9|708361.9|24
1636479130000|2021-11-09 17:32:10|710362.8|708362.8|710278.8|708278.8|710370.4|708370.4|710260.6|708260.6|29
1636479140000|2021-11-09 17:32:20|710278.3|708278.3|710271.2|708271.2|710280|708280|710267|708267|22
1636479150000|2021-11-09 17:32:30|710270.9|708270.9|710251.8|708251.8|710270.9|708270.9|710239.3|708239.3|27
1636479160000|2021-11-09 17:32:40|710241.6|708241.6|710196.4|708196.4|710247.4|708247.4|710169.4|708169.4|27
1636479170000|2021-11-09 17:32:50|710194.2|708194.2|710195.2|708195.2|710203|708203|710186.6|708186.6|24
1636479180000|2021-11-09 17:33:00|710194.1|708194.1|710218.6|708218.6|710221.8|708221.8|710194.1|708194.1|34
1636479190000|2021-11-09 17:33:10|710220.7|708220.7|710209.8|708209.8|710230.6|708230.6|710194.5|708194.5|35
1636479200000|2021-11-09 17:33:20|710210.3|708210.3|710167.9|708167.9|710212.3|708212.3|710167.9|708167.9|31
1636479210000|2021-11-09 17:33:30|710168.8|708168.8|710175.9|708175.9|710180|708180|710146.7|708146.7|36
1636479220000|2021-11-09 17:33:40|710166.8|708166.8|710148.5|708148.5|710166.8|708166.8|710133|708133|29
1636479230000|2021-11-09 17:33:50|710155.7|708155.7|710155.7|708155.7|710170.5|708170.5|710136.2|708136.2|30
1636479240000|2021-11-09 17:34:00|710156.8|708156.8|710131.1|708131.1|710156.8|708156.8|710106.2|708106.2|29
1636479250000|2021-11-09 17:34:10|710121.2|708121.2|710083.9|708083.9|710134.9|708134.9|710080|708080|27
1636479260000|2021-11-09 17:34:20|710088|708088|710084|708084|710093|708093|710079.5|708079.5|23
1636479270000|2021-11-09 17:34:30|710079.5|708079.5|710076.6|708076.6|710079.8|708079.8|710022.5|708022.5|28
1636479280000|2021-11-09 17:34:40|710081.5|708081.5|710112.2|708112.2|710123.4|708123.4|710069.8|708069.8|22
1636479290000|2021-11-09 17:34:50|710111.4|708111.4|710121.5|708121.5|710121.9|708121.9|710101|708101|26
1636479300000|2021-11-09 17:35:00|710114.8|708114.8|710162.8|708162.8|710168.8|708168.8|710114.8|708114.8|19
1636479310000|2021-11-09 17:35:10|710162.9|708162.9|710229.9|708229.9|710229.9|708229.9|710145|708145|25
1636479320000|2021-11-09 17:35:20|710231.4|708231.4|710224.3|708224.3|710238.7|708238.7|710220|708220|20
1636479330000|2021-11-09 17:35:30|710228.9|708228.9|710215.1|708215.1|710243|708243|710205.3|708205.3|27
1636479340000|2021-11-09 17:35:40|710220.5|708220.5|710216.2|708216.2|710220.5|708220.5|710204.6|708204.6|15
1636479350000|2021-11-09 17:35:50|710221.3|708221.3|710154.5|708154.5|710221.3|708221.3|710154.5|708154.5|22
1636479360000|2021-11-09 17:36:00|710158.5|708158.5|710178|708178|710179.1|708179.1|710147|708147|26
1636479370000|2021-11-09 17:36:10|710182.5|708182.5|710158.2|708158.2|710182.5|708182.5|710151.2|708151.2|30
1636479380000|2021-11-09 17:36:20|710161.6|708161.6|710157.1|708157.1|710161.6|708161.6|710148.2|708148.2|19
1636479390000|2021-11-09 17:36:30|710156.1|708156.1|710160.4|708160.4|710182.5|708182.5|710155.2|708155.2|22
1636479400000|2021-11-09 17:36:40|710156.1|708156.1|710167.7|708167.7|710183.5|708183.5|710154.3|708154.3|25
1636479410000|2021-11-09 17:36:50|710175.5|708175.5|710149.6|708149.6|710180.2|708180.2|710140.9|708140.9|29
1636479420000|2021-11-09 17:37:00|710148.2|708148.2|710156.1|708156.1|710170|708170|710148.2|708148.2|31
1636479430000|2021-11-09 17:37:10|710158.3|708158.3|710145.9|708145.9|710159.6|708159.6|710145.9|708145.9|20
1636479440000|2021-11-09 17:37:20|710141.3|708141.3|710107.5|708107.5|710141.3|708141.3|710101.2|708101.2|22
1636479450000|2021-11-09 17:37:30|710106.4|708106.4|710099.7|708099.7|710110.5|708110.5|710089.7|708089.7|21
1636479460000|2021-11-09 17:37:40|710101.9|708101.9|710110.7|708110.7|710117.9|708117.9|710091.2|708091.2|21
1636479470000|2021-11-09 17:37:50|710113.3|708113.3|710110|708110|710119.7|708119.7|710099.7|708099.7|25
1636479480000|2021-11-09 17:38:00|710115.9|708115.9|710101.5|708101.5|710117.7|708117.7|710093.8|708093.8|19
1636479490000|2021-11-09 17:38:10|710107|708107|710107|708107|710112.6|708112.6|710097.9|708097.9|22
1636479500000|2021-11-09 17:38:20|710108.9|708108.9|710125.6|708125.6|710137.5|708137.5|710108.9|708108.9|25
1636479510000|2021-11-09 17:38:30|710126.8|708126.8|710127.7|708127.7|710127.7|708127.7|710118|708118|26
1636479520000|2021-11-09 17:38:40|710148|708148|710159.4|708159.4|710196.1|708196.1|710148|708148|28
1636479530000|2021-11-09 17:38:50|710154.3|708154.3|710114.2|708114.2|710163.3|708163.3|710097.7|708097.7|26
1636479540000|2021-11-09 17:39:00|710111.4|708111.4|710102.7|708102.7|710113.8|708113.8|710097.4|708097.4|24
1636479550000|2021-11-09 17:39:10|710097.3|708097.3|710092.1|708092.1|710109.5|708109.5|710076.1|708076.1|24
1636479560000|2021-11-09 17:39:20|710093.5|708093.5|710068.2|708068.2|710099|708099|710056.7|708056.7|27
1636479570000|2021-11-09 17:39:30|710062.6|708062.6|710046.7|708046.7|710068|708068|710042.2|708042.2|21
1636479580000|2021-11-09 17:39:40|710058.9|708058.9|710060.1|708060.1|710061.9|708061.9|710032.3|708032.3|19
1636479590000|2021-11-09 17:39:50|710059.6|708059.6|710066.3|708066.3|710068.2|708068.2|710051.8|708051.8|20
1636479600000|2021-11-09 17:40:00|710069.4|708069.4|710106.5|708106.5|710106.5|708106.5|710038.2|708038.2|26
1636479610000|2021-11-09 17:40:10|710117.4|708117.4|710110|708110|710120.5|708120.5|710099.9|708099.9|13
1636479620000|2021-11-09 17:40:20|710105.8|708105.8|710080.7|708080.7|710111.6|708111.6|710080.7|708080.7|12
1636479630000|2021-11-09 17:40:30|710099.2|708099.2|710110.8|708110.8|710110.8|708110.8|710090.6|708090.6|22
1636479640000|2021-11-09 17:40:40|710106.8|708106.8|710093|708093|710109.9|708109.9|710053.8|708053.8|18
1636479650000|2021-11-09 17:40:50|710069.4|708069.4|710077.7|708077.7|710086.5|708086.5|710065.1|708065.1|22
1636479660000|2021-11-09 17:41:00|710076.8|708076.8|710078.8|708078.8|710084.4|708084.4|710072.7|708072.7|19
1636479670000|2021-11-09 17:41:10|710081.2|708081.2|710043.6|708043.6|710081.2|708081.2|710043.6|708043.6|15
1636479680000|2021-11-09 17:41:20|710043.4|708043.4|710070|708070|710072.1|708072.1|710043.2|708043.2|16
1636479690000|2021-11-09 17:41:30|710067.5|708067.5|710094.6|708094.6|710098|708098|710066.1|708066.1|17
1636479700000|2021-11-09 17:41:40|710087.7|708087.7|710074.9|708074.9|710093.1|708093.1|710066.4|708066.4|13
1636479710000|2021-11-09 17:41:50|710071.1|708071.1|710088.3|708088.3|710088.3|708088.3|710071.1|708071.1|7
1636479720000|2021-11-09 17:42:00|710083.6|708083.6|710082.8|708082.8|710088.2|708088.2|710077|708077|9
1636479730000|2021-11-09 17:42:10|710078.9|708078.9|710080.7|708080.7|710085.8|708085.8|710078.9|708078.9|10
1636479740000|2021-11-09 17:42:20|710073.5|708073.5|710063.9|708063.9|710081.3|708081.3|710042.3|708042.3|20
1636479750000|2021-11-09 17:42:30|710057.7|708057.7|710066.3|708066.3|710067.7|708067.7|710049.4|708049.4|18
1636479760000|2021-11-09 17:42:40|710070.4|708070.4|710096.2|708096.2|710109.2|708109.2|710049.3|708049.3|29
1636479770000|2021-11-09 17:42:50|710094.5|708094.5|710076.1|708076.1|710099.9|708099.9|710046|708046|31
1636479780000|2021-11-09 17:43:00|710072.4|708072.4|709989.8|707989.8|710073.5|708073.5|709988.2|707988.2|18
1636479790000|2021-11-09 17:43:10|709994.2|707994.2|710000.5|708000.5|710010.1|708010.1|709980.9|707980.9|17
1636479800000|2021-11-09 17:43:20|710003.9|708003.9|709994.3|707994.3|710010.6|708010.6|709969.8|707969.8|22
1636479810000|2021-11-09 17:43:30|709985.6|707985.6|709963.1|707963.1|710001.5|708001.5|709957.8|707957.8|21
1636479820000|2021-11-09 17:43:40|709969.7|707969.7|709982.5|707982.5|709985.6|707985.6|709969.7|707969.7|20
1636479830000|2021-11-09 17:43:50|709979.5|707979.5|709979.9|707979.9|709991.7|707991.7|709979.5|707979.5|18
1636479840000|2021-11-09 17:44:00|709980.1|707980.1|709959.3|707959.3|709980.4|707980.4|709926.6|707926.6|22
1636479850000|2021-11-09 17:44:10|709960.7|707960.7|709954.8|707954.8|709960.7|707960.7|709913.6|707913.6|20
1636479860000|2021-11-09 17:44:20|709960.5|707960.5|709922.4|707922.4|709960.5|707960.5|709918.2|707918.2|7
1636479870000|2021-11-09 17:44:30|709934.5|707934.5|709908.7|707908.7|709934.5|707934.5|709898.5|707898.5|18
1636479880000|2021-11-09 17:44:40|709908.4|707908.4|709920.5|707920.5|709944.4|707944.4|709874.2|707874.2|22
1636479890000|2021-11-09 17:44:50|709903.7|707903.7|709921.4|707921.4|709949|707949|709903.4|707903.4|20
1636479900000|2021-11-09 17:45:00|709924.2|707924.2|709959.9|707959.9|709961.6|707961.6|709923.2|707923.2|24
1636479910000|2021-11-09 17:45:10|709943.2|707943.2|709917|707917|709964.4|707964.4|709917|707917|27
1636479920000|2021-11-09 17:45:20|709931.6|707931.6|709922.9|707922.9|709945|707945|709905.1|707905.1|21
1636479930000|2021-11-09 17:45:30|709922.8|707922.8|709863.1|707863.1|709930.5|707930.5|709863.1|707863.1|18
1636479940000|2021-11-09 17:45:40|709897|707897|709862.5|707862.5|709901.3|707901.3|709845.5|707845.5|29
1636479950000|2021-11-09 17:45:50|709868.5|707868.5|709881|707881|709881|707881|709861.6|707861.6|18
1636479960000|2021-11-09 17:46:00|709876.7|707876.7|709873|707873|709884.5|707884.5|709823.8|707823.8|19
1636479970000|2021-11-09 17:46:10|709830.7|707830.7|709840.2|707840.2|709888|707888|709808.7|707808.7|16
1636479980000|2021-11-09 17:46:20|709854|707854|709794.3|707794.3|709888|707888|709787.5|707787.5|24
1636479990000|2021-11-09 17:46:30|709808|707808|709823.5|707823.5|709827.5|707827.5|709785.6|707785.6|26
1636480000000|2021-11-09 17:46:40|709814.9|707814.9|709862.8|707862.8|709888|707888|709798.1|707798.1|21
1636480010000|2021-11-09 17:46:50|709860|707860|709856.7|707856.7|709888|707888|709840.8|707840.8|26
1636480020000|2021-11-09 17:47:00|709881.1|707881.1|709887.2|707887.2|709888|707888|709845|707845|26
1636480030000|2021-11-09 17:47:10|709874.7|707874.7|709898.1|707898.1|709957.5|707957.5|709856.5|707856.5|31
1636480040000|2021-11-09 17:47:20|709866.8|707866.8|709955.1|707955.1|709970.5|707970.5|709866.7|707866.7|22
1636480050000|2021-11-09 17:47:30|709957.9|707957.9|709945.3|707945.3|709958.2|707958.2|709932.4|707932.4|14
1636480060000|2021-11-09 17:47:40|709946.2|707946.2|709960.5|707960.5|709990.3|707990.3|709942.9|707942.9|18
1636480070000|2021-11-09 17:47:50|709971.7|707971.7|709958.2|707958.2|709985.8|707985.8|709958.1|707958.1|15
1636480080000|2021-11-09 17:48:00|709971.8|707971.8|710023.1|708023.1|710056|708056|709971.8|707971.8|26
1636480090000|2021-11-09 17:48:10|710026|708026|710051.9|708051.9|710058.8|708058.8|709999.3|707999.3|26
1636480100000|2021-11-09 17:48:20|710044.5|708044.5|710033|708033|710070.5|708070.5|710022.1|708022.1|17
1636480110000|2021-11-09 17:48:30|710044.2|708044.2|710053.2|708053.2|710053.2|708053.2|710018.8|708018.8|23
1636480120000|2021-11-09 17:48:40|710037.9|708037.9|710047.5|708047.5|710048.9|708048.9|710019.7|708019.7|15
1636480130000|2021-11-09 17:48:50|710033.3|708033.3|710020.5|708020.5|710047.3|708047.3|709997.1|707997.1|9
1636480140000|2021-11-09 17:49:00|710001|708001|709964.8|707964.8|710012.2|708012.2|709950.6|707950.6|23
1636480150000|2021-11-09 17:49:10|709951.8|707951.8|709934.8|707934.8|709965.5|707965.5|709921.3|707921.3|19
1636480160000|2021-11-09 17:49:20|709936.7|707936.7|709943.4|707943.4|709964.2|707964.2|709927.1|707927.1|20
1636480170000|2021-11-09 17:49:30|709957|707957|709946.5|707946.5|709965.8|707965.8|709935.6|707935.6|14
1636480180000|2021-11-09 17:49:40|709948.4|707948.4|709970.5|707970.5|709985.8|707985.8|709930.1|707930.1|19
1636480190000|2021-11-09 17:49:50|709937.4|707937.4|709950.2|707950.2|709982.6|707982.6|709937.4|707937.4|23
1636480200000|2021-11-09 17:50:00|709939.1|707939.1|709949.3|707949.3|709960.5|707960.5|709923.2|707923.2|20
1636480210000|2021-11-09 17:50:10|709947.7|707947.7|709945.4|707945.4|709954.9|707954.9|709929.9|707929.9|15
1636480220000|2021-11-09 17:50:20|709935.3|707935.3|709871.5|707871.5|709947.4|707947.4|709860.1|707860.1|26
1636480230000|2021-11-09 17:50:30|709868.3|707868.3|709878.7|707878.7|709888.6|707888.6|709850.9|707850.9|28
1636480240000|2021-11-09 17:50:40|709884|707884|709869.9|707869.9|709898.8|707898.8|709847.3|707847.3|26
1636480250000|2021-11-09 17:50:50|709842.4|707842.4|709929.7|707929.7|709947.5|707947.5|709840.7|707840.7|24
1636480260000|2021-11-09 17:51:00|709957.5|707957.5|710029|708029|710037.3|708037.3|709934.2|707934.2|30
1636480270000|2021-11-09 17:51:10|710014.9|708014.9|709890.5|707890.5|710014.9|708014.9|709856|707856|27
1636480280000|2021-11-09 17:51:20|709861.2|707861.2|709887.9|707887.9|709891.7|707891.7|709861.2|707861.2|22
1636480290000|2021-11-09 17:51:30|709891.4|707891.4|709873|707873|709891.4|707891.4|709864.7|707864.7|14
1636480300000|2021-11-09 17:51:40|709863.1|707863.1|709870.3|707870.3|709879|707879|709857.7|707857.7|19
1636480310000|2021-11-09 17:51:50|709866.7|707866.7|709843.1|707843.1|709866.7|707866.7|709810.1|707810.1|26
1636480320000|2021-11-09 17:52:00|709833.8|707833.8|709832.4|707832.4|709872.1|707872.1|709824.3|707824.3|25
1636480330000|2021-11-09 17:52:10|709830.8|707830.8|709829.3|707829.3|709865.9|707865.9|709813.8|707813.8|21
1636480340000|2021-11-09 17:52:20|709820.5|707820.5|709796|707796|709833.6|707833.6|709777.3|707777.3|26
1636480350000|2021-11-09 17:52:30|709798.9|707798.9|709828.4|707828.4|709828.4|707828.4|709779.7|707779.7|25
1636480360000|2021-11-09 17:52:40|709832.5|707832.5|709833.5|707833.5|709851|707851|709818.9|707818.9|24
1636480370000|2021-11-09 17:52:50|709837.3|707837.3|709785.2|707785.2|709865.5|707865.5|709773.1|707773.1|28
1636480380000|2021-11-09 17:53:00|709774.7|707774.7|709783.9|707783.9|709784|707784|709770.6|707770.6|19
1636480390000|2021-11-09 17:53:10|709783.3|707783.3|709879.7|707879.7|709886.7|707886.7|709781|707781|30
1636480400000|2021-11-09 17:53:20|709883.4|707883.4|709894.2|707894.2|709907.2|707907.2|709883.4|707883.4|31
1636480410000|2021-11-09 17:53:30|709896.6|707896.6|709865|707865|709897|707897|709865|707865|23
1636480420000|2021-11-09 17:53:40|709874.5|707874.5|709886.1|707886.1|709898.4|707898.4|709863.3|707863.3|27
1636480430000|2021-11-09 17:53:50|709895|707895|709886.8|707886.8|709900.3|707900.3|709885.2|707885.2|20
1636480440000|2021-11-09 17:54:00|709886.1|707886.1|709890|707890|709908|707908|709886.1|707886.1|32
1636480450000|2021-11-09 17:54:10|709888.3|707888.3|709823.5|707823.5|709891.6|707891.6|709816.6|707816.6|24
1636480460000|2021-11-09 17:54:20|709823.9|707823.9|709831.9|707831.9|709837.6|707837.6|709809.8|707809.8|28
1636480470000|2021-11-09 17:54:30|709831.7|707831.7|709835|707835|709851.3|707851.3|709831.1|707831.1|26
1636480480000|2021-11-09 17:54:40|709838|707838|709800.8|707800.8|709850.3|707850.3|709796|707796|30
1636480490000|2021-11-09 17:54:50|709826.3|707826.3|709958.8|707958.8|709961.7|707961.7|709826.3|707826.3|23
1636480500000|2021-11-09 17:55:00|709959|707959|710000.8|708000.8|710017.8|708017.8|709947.2|707947.2|40
1636480510000|2021-11-09 17:55:10|710000.6|708000.6|710029.4|708029.4|710035.8|708035.8|709997.7|707997.7|30
1636480520000|2021-11-09 17:55:20|710013.8|708013.8|710023.4|708023.4|710032|708032|710012.2|708012.2|31
1636480530000|2021-11-09 17:55:30|710026.8|708026.8|710032.7|708032.7|710039.5|708039.5|710011.6|708011.6|30
1636480540000|2021-11-09 17:55:40|710037.8|708037.8|710043.7|708043.7|710077.7|708077.7|710037.8|708037.8|18
1636480550000|2021-11-09 17:55:50|710038.2|708038.2|710077.9|708077.9|710100|708100|710038.2|708038.2|28
1636480560000|2021-11-09 17:56:00|710088.1|708088.1|710088.4|708088.4|710094.5|708094.5|710080.4|708080.4|24
1636480570000|2021-11-09 17:56:10|710081.3|708081.3|710080.7|708080.7|710086.3|708086.3|710064.1|708064.1|19
1636480580000|2021-11-09 17:56:20|710081.4|708081.4|710125.7|708125.7|710126.9|708126.9|710069.1|708069.1|32
1636480590000|2021-11-09 17:56:30|710123.4|708123.4|710165.3|708165.3|710166.1|708166.1|710095.3|708095.3|26
1636480600000|2021-11-09 17:56:40|710174.2|708174.2|710139.3|708139.3|710201.9|708201.9|710121.4|708121.4|28
1636480610000|2021-11-09 17:56:50|710134.2|708134.2|710136.8|708136.8|710184.8|708184.8|710094.1|708094.1|26
1636480620000|2021-11-09 17:57:00|710125.1|708125.1|710136|708136|710149.6|708149.6|710121.3|708121.3|17
1636480630000|2021-11-09 17:57:10|710139.7|708139.7|710084.7|708084.7|710145.1|708145.1|710062.2|708062.2|36
1636480640000|2021-11-09 17:57:20|710086.9|708086.9|710083.3|708083.3|710104.6|708104.6|710079|708079|29
1636480650000|2021-11-09 17:57:30|710088.8|708088.8|710088.6|708088.6|710100.4|708100.4|710085.6|708085.6|22
1636480660000|2021-11-09 17:57:40|710091.4|708091.4|710088.5|708088.5|710104|708104|710070.6|708070.6|34
1636480670000|2021-11-09 17:57:50|710091.5|708091.5|710086.8|708086.8|710097.2|708097.2|710082.7|708082.7|26
1636480680000|2021-11-09 17:58:00|710087.7|708087.7|710101.6|708101.6|710105.8|708105.8|710081.4|708081.4|28
1636480690000|2021-11-09 17:58:10|710092.3|708092.3|710068.7|708068.7|710100.5|708100.5|710050.2|708050.2|29
1636480700000|2021-11-09 17:58:20|710053.7|708053.7|709982.7|707982.7|710061.6|708061.6|709961.4|707961.4|30
1636480710000|2021-11-09 17:58:30|709969.9|707969.9|709971.9|707971.9|709990.4|707990.4|709960.2|707960.2|23
1636480720000|2021-11-09 17:58:40|709964|707964|709907.5|707907.5|709972.6|707972.6|709895.5|707895.5|31
1636480730000|2021-11-09 17:58:50|709908.3|707908.3|709895.1|707895.1|709917.4|707917.4|709872.7|707872.7|26
1636527660000|2021-11-10 07:01:00|709218.7|707218.7|709232.5|707232.5|709245.5|707245.5|709218.7|707218.7|21
1636527670000|2021-11-10 07:01:10|709236.5|707236.5|709234.1|707234.1|709236.5|707236.5|709227.9|707227.9|17
1636527680000|2021-11-10 07:01:20|709235.5|707235.5|709242.1|707242.1|709242.1|707242.1|709235.5|707235.5|10
1636527690000|2021-11-10 07:01:30|709241.6|707241.6|709257.8|707257.8|709262.2|707262.2|709235.9|707235.9|20
1636527700000|2021-11-10 07:01:40|709255.2|707255.2|709278.6|707278.6|709286.9|707286.9|709252.8|707252.8|22
1636527710000|2021-11-10 07:01:50|709247.4|707247.4|709109|707109|709247.4|707247.4|709088.3|707088.3|32
1636527720000|2021-11-10 07:02:00|709084.3|707084.3|708835.6|706835.6|709084.3|707084.3|708827.9|706827.9|36
1636527730000|2021-11-10 07:02:10|708845.1|706845.1|708933.1|706933.1|708992.7|706992.7|708838.3|706838.3|35
1636527740000|2021-11-10 07:02:20|708911.2|706911.2|708849.3|706849.3|708970.2|706970.2|708849.3|706849.3|36
1636527750000|2021-11-10 07:02:30|708859.9|706859.9|708877.9|706877.9|708913|706913|708843.1|706843.1|21
1636527760000|2021-11-10 07:02:40|708883.8|706883.8|708951.7|706951.7|708954.2|706954.2|708871.3|706871.3|30
1636527770000|2021-11-10 07:02:50|708943|706943|708942.4|706942.4|708946.6|706946.6|708932|706932|22
1636527780000|2021-11-10 07:03:00|708983.5|706983.5|708990.2|706990.2|709046.7|707046.7|708975.5|706975.5|30
1636527790000|2021-11-10 07:03:10|708992.3|706992.3|709066.7|707066.7|709130.9|707130.9|708981.5|706981.5|34
1636527800000|2021-11-10 07:03:20|709074.7|707074.7|709195.6|707195.6|709208.8|707208.8|709059.7|707059.7|27
1636527810000|2021-11-10 07:03:30|709189.2|707189.2|709205.2|707205.2|709207.7|707207.7|709168.8|707168.8|26
1636527820000|2021-11-10 07:03:40|709196.7|707196.7|709299.9|707299.9|709306.1|707306.1|709194.2|707194.2|28
1636527830000|2021-11-10 07:03:50|709306.8|707306.8|709327.9|707327.9|709355.7|707355.7|709306.8|707306.8|20
1636527840000|2021-11-10 07:04:00|709327.4|707327.4|709380.8|707380.8|709448.9|707448.9|709327.4|707327.4|32
1636527850000|2021-11-10 07:04:10|709379.2|707379.2|709339.6|707339.6|709383.5|707383.5|709311.4|707311.4|32
1636527860000|2021-11-10 07:04:20|709333.3|707333.3|709352.8|707352.8|709372.8|707372.8|709324.2|707324.2|25
1636527870000|2021-11-10 07:04:30|709353|707353|709328.2|707328.2|709363.7|707363.7|709281.5|707281.5|29
1636527880000|2021-11-10 07:04:40|709328|707328|709300.8|707300.8|709330|707330|709256|707256|32
1636527890000|2021-11-10 07:04:50|709333.8|707333.8|709341.2|707341.2|709359.3|707359.3|709322.1|707322.1|25
1636527900000|2021-11-10 07:05:00|709336.8|707336.8|709379.1|707379.1|709448.4|707448.4|709331.3|707331.3|29
1636527910000|2021-11-10 07:05:10|709369.1|707369.1|709382.8|707382.8|709405.3|707405.3|709349.4|707349.4|26
1636527920000|2021-11-10 07:05:20|709383.6|707383.6|709338.1|707338.1|709385.4|707385.4|709338.1|707338.1|25
1636527930000|2021-11-10 07:05:30|709342.6|707342.6|709373.7|707373.7|709417.7|707417.7|709333.9|707333.9|36
1636527940000|2021-11-10 07:05:40|709375.2|707375.2|709440.6|707440.6|709484.4|707484.4|709375.2|707375.2|29
1636527950000|2021-11-10 07:05:50|709436.3|707436.3|709806.2|707806.2|709806.2|707806.2|709432.1|707432.1|23
1636527960000|2021-11-10 07:06:00|709783.2|707783.2|709680.5|707680.5|709787.9|707787.9|709677|707677|34
1636527970000|2021-11-10 07:06:10|709679.6|707679.6|709584.8|707584.8|709679.6|707679.6|709580|707580|32
1636527980000|2021-11-10 07:06:20|709588.3|707588.3|709648.7|707648.7|709648.7|707648.7|709572.3|707572.3|29
1636527990000|2021-11-10 07:06:30|709646.8|707646.8|709599.1|707599.1|709646.8|707646.8|709594.5|707594.5|30
1636528000000|2021-11-10 07:06:40|709613.3|707613.3|709619.2|707619.2|709621.9|707621.9|709603.6|707603.6|30
1636528010000|2021-11-10 07:06:50|709617.4|707617.4|709610.3|707610.3|709648.4|707648.4|709585.3|707585.3|29
1636528020000|2021-11-10 07:07:00|709609.2|707609.2|709638.6|707638.6|709646.8|707646.8|709604|707604|25
1636528030000|2021-11-10 07:07:10|709637.4|707637.4|709493.1|707493.1|709639.6|707639.6|709490.7|707490.7|30
1636528040000|2021-11-10 07:07:20|709491.6|707491.6|709443.1|707443.1|709491.6|707491.6|709403.1|707403.1|37
1636528050000|2021-11-10 07:07:30|709436.3|707436.3|709373.4|707373.4|709441.3|707441.3|709352.1|707352.1|33
1636528060000|2021-11-10 07:07:40|709374.4|707374.4|709262.8|707262.8|709381.2|707381.2|709262.8|707262.8|31
1636528070000|2021-11-10 07:07:50|709265|707265|709286.4|707286.4|709311.7|707311.7|709257.5|707257.5|32
1636528080000|2021-11-10 07:08:00|709286.6|707286.6|709183.7|707183.7|709286.6|707286.6|709124|707124|39
1636528090000|2021-11-10 07:08:10|709183.5|707183.5|709083.4|707083.4|709196.9|707196.9|709070.7|707070.7|34
1636528100000|2021-11-10 07:08:20|709077.2|707077.2|709097.7|707097.7|709122.8|707122.8|709026.2|707026.2|38
1636528110000|2021-11-10 07:08:30|709093.6|707093.6|708926.5|706926.5|709093.6|707420.5|708420.5|706922.9|36
1636528120000|2021-11-10 07:08:40|708934.8|706934.8|708928.3|706928.3|709009.3|707009.3|708919.5|706919.5|34
1636528130000|2021-11-10 07:08:50|708935.1|706935.1|708924.8|706924.8|708935.7|706935.7|708911.6|706911.6|25
1636528140000|2021-11-10 07:09:00|708923.4|706923.4|708780.8|706780.8|708933.2|706933.2|708780.8|706780.8|35
1636528150000|2021-11-10 07:09:10|708786|706786|708824.3|706824.3|708834.5|706834.5|708786|706786|32
1636528160000|2021-11-10 07:09:20|708821.3|706821.3|708949.7|706949.7|709026.4|707026.4|708821.3|706821.3|33
1636528170000|2021-11-10 07:09:30|708948.7|706948.7|708964.4|706964.4|708968.2|706968.2|708921.6|706921.6|31
1636528180000|2021-11-10 07:09:40|708959|706959|709077.3|707077.3|709087.5|707087.5|708944.8|706944.8|33
1636528190000|2021-11-10 07:09:50|709058.8|707058.8|708804|706804|709079.2|707079.2|708804|706804|32
1636528200000|2021-11-10 07:10:00|708805.6|706805.6|708868.2|706868.2|708883.6|706883.6|708799.3|706799.3|40
1636528210000|2021-11-10 07:10:10|708871|706871|709033.4|707033.4|709033.4|707033.4|708852.3|706852.3|38
1636528220000|2021-11-10 07:10:20|709043.2|707043.2|708962.1|706962.1|709091.2|707091.2|708953.8|706953.8|38
1636528230000|2021-11-10 07:10:30|708964|706964|708948.4|706948.4|708964|706964|708882.4|706882.4|33
1636528240000|2021-11-10 07:10:40|708946.9|706946.9|708940.1|706940.1|708960.1|706960.1|708929.7|706929.7|35
1636528250000|2021-11-10 07:10:50|708904.8|706904.8|708710.2|706710.2|708909|706909|708672.5|706672.5|38
1636528260000|2021-11-10 07:11:00|708715|706715|708850.6|706850.6|708914.6|706914.6|708715|706715|36
1636528270000|2021-11-10 07:11:10|708824.6|706824.6|708801.9|706801.9|708833.5|706833.5|708771.4|706771.4|37
1636528280000|2021-11-10 07:11:20|708798.9|706798.9|708851.3|706851.3|708858.4|706858.4|708797.3|706797.3|32
1636528290000|2021-11-10 07:11:30|708867.6|706867.6|708931.5|706931.5|708931.5|706931.5|708867.6|706867.6|26
1636528300000|2021-11-10 07:11:40|708930.7|706930.7|708920.1|706920.1|709034.1|707034.1|708849.3|706849.3|34
1636528310000|2021-11-10 07:11:50|708930.5|706930.5|708835.2|706835.2|708943.5|706943.5|708835.2|706835.2|37
1636528320000|2021-11-10 07:12:00|708832.3|706832.3|708844.9|706844.9|708866|706866|708820.8|706820.8|39
1636528330000|2021-11-10 07:12:10|708840.7|706840.7|708158.2|706158.2|708840.7|706840.7|708089.5|706089.5|40
1636528340000|2021-11-10 07:12:20|708213.5|706213.5|708414.7|706414.7|708441.7|706441.7|708210.8|706210.8|40
1636528350000|2021-11-10 07:12:30|708375.7|706375.7|708268|706268|708487.9|706487.9|708200.7|706200.7|39
1636528360000|2021-11-10 07:12:40|708232.2|706232.2|708244.7|706244.7|708286.5|706286.5|708205.1|706205.1|33
1636528370000|2021-11-10 07:12:50|708228.6|706228.6|708282.2|706282.2|708332.6|706332.6|708228.6|706228.6|32
1636528380000|2021-11-10 07:13:00|708284.6|706284.6|708224.6|706224.6|708284.6|706284.6|708206.4|706206.4|33
1636528390000|2021-11-10 07:13:10|708234.8|706234.8|708202.1|706202.1|708262.9|706262.9|708192.4|706192.4|35
1636528400000|2021-11-10 07:13:20|708199.5|706199.5|708111.1|706111.1|708218.7|706218.7|708047.9|706047.9|33
1636528410000|2021-11-10 07:13:30|708094.7|706094.7|707977.1|705977.1|708142.4|706142.4|707977.1|705977.1|40
1636528420000|2021-11-10 07:13:40|708007.2|706007.2|708021.3|706021.3|708033.5|706033.5|708000.4|706000.4|34
1636528430000|2021-11-10 07:13:50|708038.4|706038.4|707496.6|706496.6|708044|706496.6|707496.6|705988.1|34
1636528440000|2021-11-10 07:14:00|707993.6|705993.6|708034.4|706034.4|708053.3|706053.3|707989.7|705989.7|32
1636528450000|2021-11-10 07:14:10|708021.1|706021.1|707988.2|705988.2|708036.4|706036.4|707982.9|705982.9|36
1636528460000|2021-11-10 07:14:20|707955|705955|707970.9|705970.9|708007.2|706459.6|707459.6|705955|27
1636528470000|2021-11-10 07:14:30|707968.7|705968.7|707979|705979|708041.7|706041.7|707890.3|705890.3|22
1636528480000|2021-11-10 07:14:40|707987.7|705987.7|708039.8|706039.8|708039.8|706528|707528|705987.7|28
1636528490000|2021-11-10 07:14:50|708005.2|706005.2|708018|706018|708037.9|706037.9|707986.2|705986.2|37
1636528500000|2021-11-10 07:15:00|708023.8|706023.8|708221|706221|708221|706521|707521|705999.9|37
1636528510000|2021-11-10 07:15:10|708208.4|706208.4|708224.3|706224.3|708258.2|706258.2|708208.4|706208.4|33
1636528520000|2021-11-10 07:15:20|708263.2|706263.2|708129.2|706129.2|708294.1|706294.1|708116.2|706116.2|41
1636528530000|2021-11-10 07:15:30|708154.7|706154.7|708078.9|706078.9|708164.4|706164.4|708055.9|706055.9|35
1636528540000|2021-11-10 07:15:40|708085.9|706085.9|708190.8|706190.8|708190.8|706190.8|708085.9|706085.9|36
1636528550000|2021-11-10 07:15:50|708186.7|706186.7|708266.6|706266.6|708297.9|706297.9|708164|706164|33
1636528560000|2021-11-10 07:16:00|708260.7|706260.7|708225.8|706225.8|708286.5|706286.5|708187.9|706187.9|37
1636528570000|2021-11-10 07:16:10|708232.1|706232.1|708216.5|706216.5|708241.3|706241.3|708128.3|706128.3|37
1636528580000|2021-11-10 07:16:20|708231.3|706231.3|708206.9|706206.9|708231.3|706231.3|708128|706128|34
1636528590000|2021-11-10 07:16:30|708208.5|706208.5|708112.3|706112.3|708208.5|706208.5|708100.3|706100.3|33
1636528600000|2021-11-10 07:16:40|708121.3|706121.3|708103.2|706103.2|708144.3|706144.3|708083.8|706083.8|31
1636528610000|2021-11-10 07:16:50|708104.9|706104.9|708126.5|706126.5|708147.8|706147.8|708104.9|706104.9|29
1636528620000|2021-11-10 07:17:00|708126.2|706126.2|708133.1|706133.1|708134.1|706134.1|708120.9|706120.9|29
1636528630000|2021-11-10 07:17:10|708133.6|706133.6|707629.5|706629.5|708134|706629.5|707629.5|706103.4|28
1636528640000|2021-11-10 07:17:20|708126.9|706126.9|708041.1|706041.1|708126.9|706126.9|708027.1|706027.1|36
1636528650000|2021-11-10 07:17:30|708033.9|706033.9|708034.2|706034.2|708054.7|706054.7|708022.4|706022.4|29
1636528660000|2021-11-10 07:17:40|708035.5|706035.5|708041.9|706041.9|708043.5|706043.5|708031|706031|26
1636528670000|2021-11-10 07:17:50|708038.2|706038.2|708039.7|706039.7|708050.2|706050.2|708034.2|706034.2|23
1636528680000|2021-11-10 07:18:00|708038.9|706038.9|707996.3|705996.3|708044.9|706044.9|707977.6|705977.6|31
1636528690000|2021-11-10 07:18:10|707999.1|705999.1|707995.9|705995.9|708010.4|706494.6|707487.6|705964.4|36
1636528700000|2021-11-10 07:18:20|707996.7|705996.7|707989.3|705989.3|708034.5|706034.5|707987.2|705987.2|37
1636528710000|2021-11-10 07:18:30|707990.2|705990.2|708082.2|706082.2|708099.4|706099.4|707973.6|705973.6|34
1636528720000|2021-11-10 07:18:40|708080.6|706080.6|707972.6|705972.6|708080.6|706080.6|707956|705956|36
1636528730000|2021-11-10 07:18:50|707971.8|705971.8|707992|705992|707992|705992|707967.8|705967.8|37
1636528740000|2021-11-10 07:19:00|707987.1|705987.1|708024.1|706024.1|708092.7|706092.7|707982.3|705982.3|37
1636528750000|2021-11-10 07:19:10|708029.8|706029.8|707998.1|705998.1|708029.8|706029.8|707993.4|705993.4|31
1636528760000|2021-11-10 07:19:20|707938.6|705938.6|708002|706002|708002.3|706002.3|707900.6|705900.6|39
1636528770000|2021-11-10 07:19:30|708009|706009|707965.9|705965.9|708010.8|706010.8|707863.8|705863.8|34
1636528780000|2021-11-10 07:19:40|707999.7|705999.7|707965.5|705965.5|708047.2|706047.2|707957.4|705957.4|38
1636528790000|2021-11-10 07:19:50|707968|705968|707972.7|705972.7|708013.4|706013.4|707958.2|705958.2|38
1636528800000|2021-11-10 07:20:00|707973.3|705973.3|707952.6|705952.6|707981.7|705981.7|707952.5|705952.5|25
1636528810000|2021-11-10 07:20:10|707972.5|705972.5|707982.8|705982.8|707989.2|705989.2|707957.2|705957.2|31
1636528820000|2021-11-10 07:20:20|707979.4|705979.4|708065|706065|708065|706065|707979.4|705979.4|32
1636528830000|2021-11-10 07:20:30|708055.3|706055.3|708064.6|706064.6|708079.6|706079.6|708053.5|706053.5|31
1636528840000|2021-11-10 07:20:40|708069|706069|708074.1|706074.1|708074.9|706074.9|708069|706069|21
1636528850000|2021-11-10 07:20:50|708073.7|706073.7|707880.1|705880.1|708164.7|706164.7|707870.8|705870.8|36
1636528860000|2021-11-10 07:21:00|707878.8|705878.8|707906.2|705906.2|707960.7|705960.7|707866.4|705866.4|39
1636528870000|2021-11-10 07:21:10|707930.6|705930.6|707952.1|705952.1|707988.3|705988.3|707900.8|705900.8|37
1636528880000|2021-11-10 07:21:20|707952.3|705952.3|707939.7|705939.7|707978.7|705978.7|707939.7|705939.7|32
1636528890000|2021-11-10 07:21:30|707927.7|705927.7|707902.9|705902.9|707950.9|705950.9|707894.4|705894.4|34
1636528900000|2021-11-10 07:21:40|707912.7|705912.7|707952|705952|707961.4|705961.4|707904.7|705904.7|37
1636528910000|2021-11-10 07:21:50|707954.1|705954.1|707965.8|705965.8|707965.8|705965.8|707953.3|705953.3|27
1636528920000|2021-11-10 07:22:00|707963.2|705963.2|707940.2|705940.2|707963.6|705963.6|707940.2|705940.2|33
1636528930000|2021-11-10 07:22:10|707946.9|705946.9|707682.2|705682.2|707946.9|705946.9|707619.3|705619.3|32
1636528940000|2021-11-10 07:22:20|707573.4|705573.4|707587.9|705587.9|707634.8|705634.8|707573.4|705573.4|40
1636528950000|2021-11-10 07:22:30|707555.7|705555.7|707726.9|705726.9|707726.9|705726.9|707555.7|705555.7|39
1636528960000|2021-11-10 07:22:40|707730.5|705730.5|707602|705602|707730.5|705730.5|707599.1|705599.1|38
1636528970000|2021-11-10 07:22:50|707600.3|705600.3|707802.2|705802.2|707802.2|705802.2|707566.7|705566.7|37
1636528980000|2021-11-10 07:23:00|707805.6|705805.6|707761.7|705761.7|707805.6|705805.6|707736.7|705736.7|40
1636528990000|2021-11-10 07:23:10|707763.8|705763.8|707734.5|705734.5|707770|705770|707726.8|705726.8|34
1636529000000|2021-11-10 07:23:20|707731|705731|707778|705778|707793.7|705793.7|707716.8|705716.8|29
1636529010000|2021-11-10 07:23:30|707776.6|705776.6|707857.5|705857.5|707861.9|705861.9|707751.8|705751.8|31
1636529020000|2021-11-10 07:23:40|707849.1|705849.1|707872.7|705872.7|707886.1|705886.1|707823.8|705823.8|35
1636529030000|2021-11-10 07:23:50|707874|705874|707932|705932|707948.6|705948.6|707867|705867|37
1636529040000|2021-11-10 07:24:00|707920.4|705920.4|707903.4|705903.4|707929.6|705929.6|707874|705874|33
1636529050000|2021-11-10 07:24:10|707912.1|705912.1|707870.4|705870.4|707913.6|705913.6|707854.7|705854.7|30
1636529060000|2021-11-10 07:24:20|707861|705861|707909.7|705909.7|707923.7|705923.7|707861|705861|26
1636529070000|2021-11-10 07:24:30|707906.2|705906.2|707868.6|705868.6|707907.7|705907.7|707839.5|705839.5|26
1636529080000|2021-11-10 07:24:40|707867.8|705867.8|707721.9|705721.9|707867.8|705867.8|707712.3|705712.3|27
1636529090000|2021-11-10 07:24:50|707723.4|705723.4|707732.1|705732.1|707736.7|705736.7|707714|705714|30
1636529100000|2021-11-10 07:25:00|707728.8|705728.8|707809.3|705809.3|707823.5|705823.5|707722.6|705722.6|37
1636529110000|2021-11-10 07:25:10|707813.5|705813.5|707831.9|705831.9|707838.4|705838.4|707797.3|705797.3|36
1636529120000|2021-11-10 07:25:20|707825.7|705825.7|707868.2|705868.2|707891.5|705891.5|707810|705810|35
1636529130000|2021-11-10 07:25:30|707853.3|705853.3|707811.7|705811.7|707860.2|705860.2|707811.7|705811.7|27
1636529140000|2021-11-10 07:25:40|707811.6|705811.6|707807.6|705807.6|707811.6|705811.6|707800.7|705800.7|25
1636529150000|2021-11-10 07:25:50|707812.2|705812.2|707868.5|705868.5|707868.5|705868.5|707809.7|705809.7|22
1636529160000|2021-11-10 07:26:00|707898.7|705898.7|707888.6|705888.6|707915.2|705915.2|707882.1|705882.1|31
1636529170000|2021-11-10 07:26:10|707891.9|705891.9|708025.1|706025.1|708025.1|706025.1|707888.1|705888.1|34
1636529180000|2021-11-10 07:26:20|708012.3|706012.3|708011.1|706011.1|708026.1|706026.1|707958.5|705958.5|35
1636529190000|2021-11-10 07:26:30|708007.9|706007.9|707999.4|705999.4|708123.3|706123.3|707942|705942|32
1636529200000|2021-11-10 07:26:40|707986.2|705986.2|707968.9|705968.9|708008|706008|707924.8|705924.8|36
1636529210000|2021-11-10 07:26:50|707981.3|705981.3|707984.4|705984.4|707991.3|705991.3|707919.4|705919.4|35
1636529220000|2021-11-10 07:27:00|707975.6|705975.6|707957|705957|707975.6|705975.6|707927.9|705927.9|28
1636529230000|2021-11-10 07:27:10|707955|705955|707988.8|705988.8|708003.9|706003.9|707931.4|705931.4|28
1636529240000|2021-11-10 07:27:20|707999.2|705999.2|707975.5|705975.5|708003.6|706003.6|707953.7|705953.7|24
1636529250000|2021-11-10 07:27:30|707979.1|705979.1|707943.7|705943.7|707987.2|705987.2|707932.2|705932.2|31
1636529260000|2021-11-10 07:27:40|707940.2|705940.2|707931.7|705931.7|707955.9|705955.9|707929.2|705929.2|23
1636529270000|2021-11-10 07:27:50|707932.1|705932.1|707916.3|705916.3|707938.1|705938.1|707902.7|705902.7|28
1636529280000|2021-11-10 07:28:00|707909.4|705909.4|707930|705930|707938|705938|707887.7|705887.7|28
1636529290000|2021-11-10 07:28:10|707922.2|705922.2|707936.1|705936.1|707936.1|705936.1|707898.6|705898.6|29
1636529300000|2021-11-10 07:28:20|707932.5|705932.5|707931.6|705931.6|707936.3|705936.3|707901.5|705901.5|28
1636529310000|2021-11-10 07:28:30|707924.6|705924.6|707986|705986|707986|705986|707902.4|705902.4|31
1636529320000|2021-11-10 07:28:40|707975|705975|707975|705975|707989|705989|707972.5|705972.5|26
1636529330000|2021-11-10 07:28:50|707973.3|705973.3|708007.2|706007.2|708007.6|706007.6|707968.7|705968.7|25
1636529340000|2021-11-10 07:29:00|708006.8|706006.8|707992.6|705992.6|708006.8|706495.5|707495.5|705975.3|24
1636529350000|2021-11-10 07:29:10|707985.5|705985.5|708014|706014|708025.4|706498.7|707498.7|705985.5|28
1636529360000|2021-11-10 07:29:20|707975.4|705975.4|707975.7|705975.7|707978.4|706475.3|707475.3|705967|23
1636529370000|2021-11-10 07:29:30|707971.2|705971.2|707975.9|705975.9|707975.9|706470.3|707468.8|705969|19
1636529380000|2021-11-10 07:29:40|707468.9|706468.9|708000.9|706000.9|708014.1|706478.9|707468.9|705969.3|34
1636529390000|2021-11-10 07:29:50|708008.3|706008.3|708000.9|706000.9|708011.3|706011.3|707990.6|705990.6|30
1636529400000|2021-11-10 07:30:00|708003.9|706003.9|707968.5|705968.5|708016.1|706016.1|707968.5|705968.5|35
1636529410000|2021-11-10 07:30:10|707972.9|705972.9|707837.8|705837.8|707977.7|705977.7|707798.7|705798.7|36
1636529420000|2021-11-10 07:30:20|707836.3|705836.3|707863.9|705863.9|707874.9|705874.9|707820.8|705820.8|35
1636529430000|2021-11-10 07:30:30|707860.5|705860.5|707990.6|705990.6|708011.8|706011.8|707816.8|705816.8|39
1636529440000|2021-11-10 07:30:40|707977.5|705977.5|708071.9|706071.9|708071.9|706527.6|707527.6|705943.9|37
1636529450000|2021-11-10 07:30:50|707575.9|706575.9|708179.5|706179.5|708245.5|706575.9|707557.1|706055.6|38
1636529460000|2021-11-10 07:31:00|708181.6|706181.6|708151.2|706151.2|708185|706185|708053.2|706053.2|40
1636529470000|2021-11-10 07:31:10|708155.7|706155.7|708130.8|706130.8|708155.7|706155.7|708077.7|706077.7|39
1636529480000|2021-11-10 07:31:20|708110.3|706110.3|708179.6|706179.6|708194.3|706679.4|707664.7|706110.3|38
1636529490000|2021-11-10 07:31:30|708179.2|706179.2|707793.7|706793.7|708280.3|706793.7|707793.7|706114.4|39
1636529500000|2021-11-10 07:31:40|707792.1|706792.1|708405|706405|708424.4|706816.5|707792.1|706281|33
1636529510000|2021-11-10 07:31:50|708422.8|706422.8|708488.8|706488.8|708493.8|706493.8|708413|706413|40
1636529520000|2021-11-10 07:32:00|708494.5|706494.5|708375.9|706375.9|708494.5|706494.5|708345|706345|38
1636529530000|2021-11-10 07:32:10|708368.1|706368.1|708323.2|706323.2|708400.1|706400.1|708315.4|706315.4|36
1636529540000|2021-11-10 07:32:20|708325.1|706325.1|708320.7|706320.7|708356.2|706822|707817.4|706275.5|36
1636529550000|2021-11-10 07:32:30|708322.3|706322.3|708341.1|706341.1|708365.7|706866|707848.3|706322.3|37
1636529560000|2021-11-10 07:32:40|708342.6|706342.6|708364.1|706364.1|708411.3|706411.3|708288.7|706288.7|37
1636529570000|2021-11-10 07:32:50|708364.8|706364.8|708360.8|706360.8|708378.4|706856.9|707856.9|706344.3|36
1636529580000|2021-11-10 07:33:00|708359.5|706359.5|708468.1|706468.1|708468.1|706468.1|708359.5|706359.5|38
1636529590000|2021-11-10 07:33:10|708470.6|706470.6|708492.7|706492.7|708493.9|706493.9|708464.4|706464.4|37
1636529600000|2021-11-10 07:33:20|708492.6|706492.6|708447.7|706447.7|708494.2|706494.2|708425|706425|37
1636529610000|2021-11-10 07:33:30|708444.7|706444.7|708439.4|706439.4|708451.9|706451.9|708382.6|706382.6|34
1636529620000|2021-11-10 07:33:40|708446.2|706446.2|708412.6|706412.6|708455.3|706455.3|708412.3|706412.3|36
1636529630000|2021-11-10 07:33:50|708422.4|706422.4|708039.2|707039.2|708524.5|707039.2|708039.2|706410.5|37
1636529640000|2021-11-10 07:34:00|708033.5|707033.5|708561.7|706561.7|708564|707037.7|708023.4|706535.8|37
1636529650000|2021-11-10 07:34:10|708552.9|706552.9|708560.1|706560.1|708562|706562|708544.4|706544.4|23
1636529660000|2021-11-10 07:34:20|708558.8|706558.8|708652|706652|708661|707163.1|708149.5|706539.3|32
1636529670000|2021-11-10 07:34:30|708645|706645|708211|707211|708709.3|707214|708135.8|706629.4|40
1636529680000|2021-11-10 07:34:40|708717|706717|708693.5|706693.5|708746.2|707192.5|708168.5|706674.5|38
1636529690000|2021-11-10 07:34:50|708682.2|706682.2|708262.2|707262.2|708682.2|707272.9|708089.3|706596.2|37
1636529700000|2021-11-10 07:35:00|708267.6|707267.6|708827|706827|708831.6|707309|708253.6|706790.7|39
1636529710000|2021-11-10 07:35:10|708824.7|706824.7|708689.8|706689.8|708824.7|707254.3|708158.9|706652.8|39
1636529720000|2021-11-10 07:35:20|708679.3|706679.3|708643.8|706643.8|708680.7|707117.6|708117.6|706619.7|39
1636529730000|2021-11-10 07:35:30|708635.4|706635.4|708677.2|706677.2|708683.2|707154.9|708154.9|706626.6|29
1636529740000|2021-11-10 07:35:40|708174.4|707174.4|708670.1|706670.1|708767.6|707248.9|708173.3|706662.1|40
1636529750000|2021-11-10 07:35:50|708172.2|707172.2|708484|706484|708692.8|707174.8|708121.2|706460.5|37
1636529760000|2021-11-10 07:36:00|707972.1|706972.1|708437.1|706437.1|708486.2|706972.1|707972.1|706433.2|39
1636529770000|2021-11-10 07:36:10|708436.1|706436.1|708379.7|706379.7|708453.7|706453.7|708354.2|706354.2|37
1636529780000|2021-11-10 07:36:20|708377.4|706377.4|708348.8|706348.8|708388.5|706388.5|708348.8|706348.8|32
1636529790000|2021-11-10 07:36:30|708345.9|706345.9|708400.8|706400.8|708405.8|706405.8|708340.5|706340.5|34
1636529800000|2021-11-10 07:36:40|708382.7|706382.7|708318.6|706318.6|708409|706900.1|707900.1|706311.9|30
1636529810000|2021-11-10 07:36:50|708316.6|706316.6|708300.5|706300.5|708316.7|706316.7|708287.6|706287.6|29
1636529820000|2021-11-10 07:37:00|708302.9|706302.9|708321.4|706321.4|708333.3|706333.3|708302.3|706302.3|30
1636529830000|2021-11-10 07:37:10|708320.8|706320.8|708390|706390|708467.1|706876.1|707857.7|706320.8|40
1636529840000|2021-11-10 07:37:20|708386.4|706386.4|708453|706453|708629.3|706964.1|707875|706375.7|33
1636529850000|2021-11-10 07:37:30|708494.2|706494.2|708548.2|706548.2|708550.9|706550.9|708489.4|706489.4|35
1636529860000|2021-11-10 07:37:40|708535.4|706535.4|708619.6|706619.6|708633.1|706633.1|708518.7|706518.7|39
1636529870000|2021-11-10 07:37:50|708617.8|706617.8|708679|706679|708721.7|706721.7|708604.7|706604.7|35
1636529880000|2021-11-10 07:38:00|708667.9|706667.9|708794.9|706794.9|708795.1|707290|708271.1|706658|38
1636529890000|2021-11-10 07:38:10|708795.9|706795.9|708691.8|706691.8|708798.2|707165.8|708162|706653.8|32
1636529900000|2021-11-10 07:38:20|708678.5|706678.5|708330.1|707330.1|708845.8|707336.1|708329.5|706639.4|33
1636529910000|2021-11-10 07:38:30|708838.7|706838.7|708859.6|706859.6|708990.4|707418|708418|706828.8|36
1636529920000|2021-11-10 07:38:40|708856.3|706856.3|708804.7|706804.7|708864.1|707283.5|708283.5|706755.9|36
1636529930000|2021-11-10 07:38:50|708781.3|706781.3|708799.8|706799.8|708809|706809|708775.4|706775.4|36
1636529940000|2021-11-10 07:39:00|708790.4|706790.4|708790.6|706790.6|708802.1|706802.1|708742.2|706742.2|38
1636529950000|2021-11-10 07:39:10|708790.2|706790.2|708748.5|706748.5|708809.9|706809.9|708748.5|706748.5|35
1636529960000|2021-11-10 07:39:20|708751.5|706751.5|708721.6|706721.6|708758|706758|708713.1|706713.1|35
1636529970000|2021-11-10 07:39:30|708724.9|706724.9|708738.8|706738.8|708753.4|707232.5|708232.5|706715.6|29
1636529980000|2021-11-10 07:39:40|708734.5|706734.5|708718|706718|708746.7|706746.7|708703.8|706703.8|26
1636529990000|2021-11-10 07:39:50|708696.9|706696.9|708734.3|706734.3|708736.9|706736.9|708694.6|706694.6|24
1636530000000|2021-11-10 07:40:00|708725.6|706725.6|708761.7|706761.7|708761.8|707253.2|708239.3|706699.2|36
1636530010000|2021-11-10 07:40:10|708751.7|706751.7|708720.7|706720.7|708760.1|706760.1|708711.5|706711.5|21
1636530020000|2021-11-10 07:40:20|708710.4|706710.4|708783.1|706783.1|708785.8|707259|708252|706710.4|39
1636530030000|2021-11-10 07:40:30|708772.6|706772.6|708839.5|706839.5|708876|706876|708772.6|706772.6|36
1636530040000|2021-11-10 07:40:40|708811.7|706811.7|708272.8|707272.8|708826.2|707272.8|708272.8|706774|37
1636530050000|2021-11-10 07:40:50|708250.8|707250.8|708737.6|706737.6|708778.4|707263|708226.7|706734.9|28
1636530060000|2021-11-10 07:41:00|708234.2|707234.2|708724.5|706724.5|708754.5|707234.2|708208.6|706720.1|35
1636530070000|2021-11-10 07:41:10|708723.6|706723.6|708223.7|707223.7|708739.1|707234|708211.8|706713.9|29
1636530080000|2021-11-10 07:41:20|708234.4|707234.4|708220.7|707220.7|708741.9|707240.3|708210.4|706710|25
1636530090000|2021-11-10 07:41:30|708219.8|707219.8|708724.5|706724.5|708733.1|707219.8|708219.8|706718.8|26
1636530100000|2021-11-10 07:41:40|708719.2|706719.2|708686.2|706686.2|708719.2|706719.2|708675.7|706675.7|24
1636530110000|2021-11-10 07:41:50|708683.4|706683.4|708725.5|706725.5|708745|707243.6|708226.1|706683.4|36
1636530120000|2021-11-10 07:42:00|708729.5|706729.5|708226.5|707226.5|708745.3|707248.9|708217.8|706713.3|36
1636530130000|2021-11-10 07:42:10|708240.1|707240.1|708739.5|706739.5|708745.5|707247.1|708211.4|706701.3|37
1636530140000|2021-11-10 07:42:20|708238.6|707238.6|708771|706771|708795.7|707256.1|708221.5|706723.7|38
1636530150000|2021-11-10 07:42:30|708766|706766|708783.7|706783.7|708783.7|707280.6|708252.8|706750|38
1636530160000|2021-11-10 07:42:40|708274.3|707274.3|708770.5|706770.5|708772.9|707279.7|708251.6|706754|33
1636530170000|2021-11-10 07:42:50|708261.1|707261.1|708245.3|707245.3|708765.4|707267.7|708228.2|706726.2|37
1636530180000|2021-11-10 07:43:00|708241.7|707241.7|708730.4|706730.4|708763.8|707263.9|708206.7|706707.5|39
1636530190000|2021-11-10 07:43:10|708719.1|706719.1|708802.8|706802.8|708837|707326.6|708195.6|706704.5|39
1636530200000|2021-11-10 07:43:20|708784.1|706784.1|708214.5|707214.5|708784.1|707279.7|708214.5|706711.7|34
1636530210000|2021-11-10 07:43:30|708721.9|706721.9|708169.8|707169.8|708728.7|707182.2|708167.8|706668.3|28
1636530220000|2021-11-10 07:43:40|708163|707163|708684.9|706684.9|708688.5|707189.9|708161.8|706661.6|31
1636530230000|2021-11-10 07:43:50|708181.6|707181.6|708716.7|706716.7|708722.5|707197.1|708175.9|706677.1|28
1636530240000|2021-11-10 07:44:00|708226.2|707226.2|708317.9|707317.9|708823.5|707335.5|708219.3|706719.6|38
1636530250000|2021-11-10 07:44:10|708822.4|706822.4|708279|707279|708822.4|707320.8|708264.6|706748.8|40
1636530260000|2021-11-10 07:44:20|708763|706763|708177.6|707177.6|708800.5|707289.2|708171.8|706688|36
1636530270000|2021-11-10 07:44:30|708674.9|706674.9|708164.9|707164.9|708674.9|707175.9|708152.2|706663.9|33
1636530280000|2021-11-10 07:44:40|708164.3|707164.3|708157.9|707157.9|708646.6|707170.9|708131.1|706630.1|33
1636530290000|2021-11-10 07:44:50|708155.4|707155.4|708140|707140|708670.2|707163.6|708129.8|706634.1|31
1636530300000|2021-11-10 07:45:00|708132.9|707132.9|708207.7|707207.7|708728|707223|708126.5|706686.1|37
1636530310000|2021-11-10 07:45:10|708205.9|707205.9|708321.2|707321.2|708841.9|707351.2|708202.9|706705.7|40
1636530320000|2021-11-10 07:45:20|708326.6|707326.6|708437.1|707437.1|708875.7|707442.8|708326.6|706845|39
1636530330000|2021-11-10 07:45:30|708417.4|707417.4|708918.4|706918.4|708932.2|707438.7|708392.4|706888.1|32
1636530340000|2021-11-10 07:45:40|708896.3|706896.3|708395.6|707395.6|708930.1|707430.5|708390.8|706888.7|38
1636530350000|2021-11-10 07:45:50|708412.4|707412.4|708305.4|707305.4|708927.2|707425.5|708274|706776.2|36
1636530360000|2021-11-10 07:46:00|708303.1|707303.1|708581.8|706581.8|708651.5|707303.1|708109.7|706561.9|32
1636530370000|2021-11-10 07:46:10|708580.2|706580.2|708704.3|706704.3|708708.4|707195.5|708144.7|706580.2|38
1636530380000|2021-11-10 07:46:20|708710.6|706710.6|708671.3|706671.3|708734.6|706734.6|708671.3|706671.3|34
1636530390000|2021-11-10 07:46:30|708611.2|706611.2|708627.6|706627.6|708648.7|707133.9|708126.5|706611.2|31
1636530400000|2021-11-10 07:46:40|708638.3|706638.3|708687.6|706687.6|708687.6|706687.6|708627.8|706627.8|32
1636530410000|2021-11-10 07:46:50|708689.8|706689.8|708591.7|706591.7|708698.3|707193.2|708180.4|706587.4|32
1636530420000|2021-11-10 07:47:00|708606.3|706606.3|708516.3|706516.3|708606.6|707046.9|708046.9|706497.7|38
1636530430000|2021-11-10 07:47:10|708489.4|706489.4|707948.6|706948.6|708526.4|706965.4|707942|706443.2|39
1636530440000|2021-11-10 07:47:20|707944.1|706944.1|707867.4|706867.4|708440.5|706944.1|707860|706367.6|33
1636530450000|2021-11-10 07:47:30|707868.5|706868.5|707892.6|706892.6|708404.1|706894.4|707850.2|706355.8|35
1636530460000|2021-11-10 07:47:40|707892.1|706892.1|707893.6|706893.6|708404.3|706903.7|707879.5|706383.3|33
1636530470000|2021-11-10 07:47:50|707885.9|706885.9|707857.7|706857.7|707897.6|706897.6|707843|706843|35
1636530480000|2021-11-10 07:48:00|707850.7|706850.7|707818.5|706818.5|708356.2|706858.4|707804.5|706331.7|31
1636530490000|2021-11-10 07:48:10|708306.9|706306.9|707778.1|706778.1|708331|706818|707778.1|706306.9|32
1636530500000|2021-11-10 07:48:20|707793.3|706793.3|707748.5|706748.5|708257.1|706808.2|707748.5|706257.1|25
1636530510000|2021-11-10 07:48:30|707764.3|706764.3|707811.7|706811.7|708297.8|706815.9|707734.4|706246.8|36
1636530520000|2021-11-10 07:48:40|707810.2|706810.2|708156.6|706156.6|708358.6|706847.2|707677.7|706156.6|39
1636530530000|2021-11-10 07:48:50|707669.8|706669.8|707687|706687|708189.8|706690.4|707669.8|706164|29
1636530540000|2021-11-10 07:49:00|707675.5|706675.5|708211.4|706211.4|708213.8|706721.7|707665.1|706095.2|38
1636530550000|2021-11-10 07:49:10|708229.2|706229.2|708229.9|706229.9|708257.2|706759.4|707721.9|706201.8|34
1636530560000|2021-11-10 07:49:20|708232.5|706232.5|707822.4|706822.4|708338.5|706822.4|707722.7|706204|32
1636530570000|2021-11-10 07:49:30|707783.6|706783.6|708285.5|706285.5|708319.3|706797.3|707783.6|706246.3|35
1636530580000|2021-11-10 07:49:40|708273.3|706273.3|708185.6|706185.6|708280.2|706734.5|707734.5|706185.6|30
1636530590000|2021-11-10 07:49:50|708179.5|706179.5|708230.9|706230.9|708263.7|706263.7|708177.2|706177.2|35
1636530600000|2021-11-10 07:50:00|707682.3|706682.3|708243.6|706243.6|708256.9|706682.3|707682.3|706192.8|38
1636530610000|2021-11-10 07:50:10|708242.6|706242.6|708250.3|706250.3|708271.4|706271.4|708213|706213|38
1636530620000|2021-11-10 07:50:20|708233.8|706233.8|708293.3|706293.3|708312.5|706768|707766.5|706220.1|38
1636530630000|2021-11-10 07:50:30|708296.2|706296.2|708295.9|706295.9|708301.5|706301.5|708278.8|706278.8|31
1636530640000|2021-11-10 07:50:40|708285.8|706285.8|708251.9|706251.9|708353|706809.9|707726.9|706229.8|36
1636530650000|2021-11-10 07:50:50|708242.7|706242.7|708221.1|706221.1|708278.7|706779|707698.7|706205|31
1636530660000|2021-11-10 07:51:00|708220.5|706220.5|708202.8|706202.8|708223.9|706709.6|707706.1|706189.9|38
1636530670000|2021-11-10 07:51:10|708196.7|706196.7|707701.3|706701.3|708196.7|706704.3|707689|706184.1|30
1636530680000|2021-11-10 07:51:20|707696.2|706696.2|708175.6|706175.6|708193.2|706702.4|707696.2|706150.1|35
1636530690000|2021-11-10 07:51:30|708173.7|706173.7|708209.7|706209.7|708221|706221|708173.7|706173.7|28
1636530700000|2021-11-10 07:51:40|708218.8|706218.8|708258.9|706258.9|708263.3|706263.3|708218.8|706218.8|36
1636530710000|2021-11-10 07:51:50|708248.1|706248.1|708256.3|706256.3|708265.4|706265.4|708245|706245|35
1636530720000|2021-11-10 07:52:00|708253.1|706253.1|708253.2|706253.2|708255.5|706255.5|708187|706187|37
1636530730000|2021-11-10 07:52:10|708235.1|706235.1|708257.4|706257.4|708270.6|706270.6|708232.4|706232.4|28
1636530740000|2021-11-10 07:52:20|708266.3|706266.3|708271.1|706271.1|708278.8|706779.3|707779.3|706240.7|33
1636530750000|2021-11-10 07:52:30|708270.5|706270.5|708277.3|706277.3|708291.5|706795.7|707795.7|706266.9|36
1636530760000|2021-11-10 07:52:40|708266|706266|708285.3|706285.3|708292.4|706292.4|708265.4|706265.4|30
1636530770000|2021-11-10 07:52:50|708281.8|706281.8|708274.7|706274.7|708287.3|706287.3|708268.7|706268.7|21
1636530780000|2021-11-10 07:53:00|708280.7|706280.7|707775.2|706775.2|708295|706775.2|707755.4|706270.8|32
1636530790000|2021-11-10 07:53:10|708268.2|706268.2|708222|706222|708280.6|706750.3|707747.7|706222|28
1636530800000|2021-11-10 07:53:20|707718.5|706718.5|708251.2|706251.2|708255.3|706730.4|707716.7|706232.9|30
1636530810000|2021-11-10 07:53:30|708239.7|706239.7|708254.4|706254.4|708274.3|706752.7|707722.3|706232.2|33
1636530820000|2021-11-10 07:53:40|708255.2|706255.2|708254.3|706254.3|708269.1|706269.1|708240.7|706240.7|35
1636530830000|2021-11-10 07:53:50|707753.2|706753.2|707736.3|706736.3|708260.5|706753.3|707736.3|706239.5|32
1636530840000|2021-11-10 07:54:00|708197.6|706197.6|708195.8|706195.8|708221.5|706719.4|707700.3|706192.8|32
1636530850000|2021-11-10 07:54:10|708203.2|706203.2|708193.5|706193.5|708217.9|706217.9|708178.6|706178.6|23
1636530860000|2021-11-10 07:54:20|708188.9|706188.9|708198.1|706198.1|708213.2|706213.2|708178.1|706178.1|37
1636530870000|2021-11-10 07:54:30|708194.2|706194.2|708169|706169|708194.2|706194.2|708165|706165|27
1636530880000|2021-11-10 07:54:40|708173|706173|708219|706219|708237.8|706237.8|708173|706173|36
1636530890000|2021-11-10 07:54:50|708217.1|706217.1|708227.1|706227.1|708227.2|706227.2|708192.5|706192.5|39
1636530900000|2021-11-10 07:55:00|708226.4|706226.4|708215.1|706215.1|708235.8|706729.2|707713.1|706193.9|36
1636530910000|2021-11-10 07:55:10|708233|706233|708224.8|706224.8|708239.9|706239.9|708212.2|706212.2|34
1636530920000|2021-11-10 07:55:20|708231.8|706231.8|708217.4|706217.4|708239.5|706239.5|708217.4|706217.4|26
1636530930000|2021-11-10 07:55:30|708219.3|706219.3|707797.7|706797.7|708290.1|706807.5|707772.8|706219.3|31
1636530940000|2021-11-10 07:55:40|707793.1|706793.1|708323.1|706323.1|708383.8|706864.1|707777.9|706273.1|36
1636530950000|2021-11-10 07:55:50|707816.5|706816.5|708366|706366|708386|706869.3|707812.3|706294.9|36
1636530960000|2021-11-10 07:56:00|708364.9|706364.9|708449.2|706449.2|708462|706957.6|707917|706364.9|32
1636530970000|2021-11-10 07:56:10|708451.4|706451.4|708414.9|706414.9|708452.9|706951.2|707903.6|706405.1|33
1636530980000|2021-11-10 07:56:20|708422.3|706422.3|708425.3|706425.3|708437|706437|708377.3|706377.3|35
1636530990000|2021-11-10 07:56:30|708412.5|706412.5|707942.3|706942.3|708454.2|706948|707929.7|706406|33
1636531000000|2021-11-10 07:56:40|707946.5|706946.5|707949.3|706949.3|707954.6|706954.6|707930.4|706930.4|34
1636531010000|2021-11-10 07:56:50|707960.1|706960.1|707951.7|706951.7|707971|706971|707946.6|706946.6|32
1636531020000|2021-11-10 07:57:00|707949.1|706949.1|707957|706957|707966.1|706966.1|707946.7|706946.7|32
1636531030000|2021-11-10 07:57:10|707954.5|706954.5|707944.1|706944.1|707966.5|706966.5|707944.1|706944.1|35
1636531040000|2021-11-10 07:57:20|707950.4|706950.4|707910.8|706910.8|707957|706957|707881.7|706881.7|30
1636531050000|2021-11-10 07:57:30|707895.4|706895.4|707770.4|706770.4|708340.7|706900.2|707764.2|706327.9|34
1636531060000|2021-11-10 07:57:40|707776.1|706776.1|708179|706179|708207.5|706806.6|707692.1|706179|37
1636531070000|2021-11-10 07:57:50|708178.4|706178.4|707668.7|706668.7|708201.1|706699.7|707668.7|706167.9|31
1636531080000|2021-11-10 07:58:00|707670.7|706670.7|707655.8|706655.8|708184.6|706675.5|707653.5|706147.6|35
1636531090000|2021-11-10 07:58:10|707665.3|706665.3|708243.6|706243.6|708250.3|706745.8|707657.7|706186.2|34
1636531100000|2021-11-10 07:58:20|708247.3|706247.3|708208|706208|708247.3|706247.3|708201.4|706201.4|33
1636531110000|2021-11-10 07:58:30|708207.4|706207.4|708231.6|706231.6|708244.9|706741.6|707741.6|706207.4|36
1636531120000|2021-11-10 07:58:40|707726.9|706726.9|708245.7|706245.7|708268.9|706750.6|707726.5|706226.3|34
1636531130000|2021-11-10 07:58:50|708229.9|706229.9|708231.9|706231.9|708273.2|706795.7|707715.2|706218.7|39
1636531140000|2021-11-10 07:59:00|708228.2|706228.2|708209.8|706209.8|708228.2|706728.8|707694.7|706199.4|36
1636531150000|2021-11-10 07:59:10|708209.2|706209.2|708193.4|706193.4|708209.2|706697.9|707690|706180|29
1636531160000|2021-11-10 07:59:20|708190.8|706190.8|708245.5|706245.5|708262|706742.4|707742.4|706190.8|37
1636531170000|2021-11-10 07:59:30|708255.8|706255.8|708163.2|706163.2|708256.2|706703|707672.4|706146.9|36
1636531180000|2021-11-10 07:59:40|708162.8|706162.8|707666.7|706666.7|708167.9|706666.7|707646.6|706146.1|34
1636531190000|2021-11-10 07:59:50|707669.7|706669.7|707637.3|706637.3|707675.2|706675.2|707618.7|706618.7|33
1636531200000|2021-11-10 08:00:00|707633.8|706633.8|708213.2|706213.2|708243.8|706766.4|707594.5|706084.3|40
1636531210000|2021-11-10 08:00:10|708206.3|706206.3|708223.8|706223.8|708223.8|706735.5|707689.3|706198.9|39
1636531220000|2021-11-10 08:00:20|708222.9|706222.9|707683.5|706683.5|708222.9|706740.2|707666.7|706222.4|35
1636531230000|2021-11-10 08:00:30|707682.8|706682.8|707949.4|706949.4|708437.2|706949.7|707682.8|706331.2|36
1636531240000|2021-11-10 08:00:40|707953.5|706953.5|707847.7|706847.7|708446.5|706953.5|707847.3|706317.1|31
1636531250000|2021-11-10 08:00:50|708331.7|706331.7|708255.8|706255.8|708337.4|706835.6|707835.6|706254.9|37
1636531260000|2021-11-10 08:01:00|708253|706253|708263.7|706263.7|708275.6|706275.6|708253|706253|28
1636531270000|2021-11-10 08:01:10|708230.1|706230.1|707807.8|706807.8|708323.5|706808.6|707806.8|706218.4|34
1636531280000|2021-11-10 08:01:20|707816.8|706816.8|707734.8|706734.8|708299.7|706816.8|707726.2|706237.3|36
1636531290000|2021-11-10 08:01:30|707725.1|706725.1|708203|706203|708204.4|706725.1|707718.2|706152.6|39
1636531300000|2021-11-10 08:01:40|708191.1|706191.1|707958.8|705958.8|708191.1|706661.2|707618.5|705943.3|38
1636531310000|2021-11-10 08:01:50|707942.4|705942.4|707941.6|705941.6|707988.1|705988.1|707935.1|705935.1|35
1636531320000|2021-11-10 08:02:00|707929.7|705929.7|707936.2|705936.2|707950.2|705950.2|707925.4|705925.4|37
1636531330000|2021-11-10 08:02:10|707935.4|705935.4|707928.1|705928.1|707943.3|705943.3|707914.7|705914.7|32
1636531340000|2021-11-10 08:02:20|707925.2|705925.2|707940.3|705940.3|707954.9|705954.9|707921.5|705921.5|29
1636531350000|2021-11-10 08:02:30|707940.5|705940.5|707943.7|705943.7|707944.2|705944.2|707936.4|705936.4|18
1636531360000|2021-11-10 08:02:40|707936.7|705936.7|708016.1|706016.1|708016.1|706016.1|707936.2|705936.2|24
1636531370000|2021-11-10 08:02:50|708018|706018|707961.9|705961.9|708018|706018|707939|705939|31
1636531380000|2021-11-10 08:03:00|707970.1|705970.1|707959.4|705959.4|707985.6|705985.6|707959.4|705959.4|28
1636531390000|2021-11-10 08:03:10|707956.1|705956.1|707957|705957|707965.3|705965.3|707948.9|705948.9|18
1636531400000|2021-11-10 08:03:20|707956.1|705956.1|707957.3|705957.3|707966.1|705966.1|707947.7|705947.7|22
1636531410000|2021-11-10 08:03:30|707954.2|705954.2|707987.4|705987.4|707987.4|705987.4|707952.1|705952.1|26
1636531420000|2021-11-10 08:03:40|707979.2|705979.2|707980.9|705980.9|707999.6|706479.3|707474.9|705963.3|28
1636531430000|2021-11-10 08:03:50|707984.9|705984.9|707999.7|705999.7|707999.7|705999.7|707978.1|705978.1|22
1636531440000|2021-11-10 08:04:00|707989.7|705989.7|708037.3|706037.3|708045|706528.4|707514.7|705989.7|37
1636531450000|2021-11-10 08:04:10|708039.8|706039.8|708068.5|706068.5|708069.3|706542.2|707506.1|706017.1|33
1636531460000|2021-11-10 08:04:20|708070|706070|708085.7|706085.7|708092.8|706092.8|708062.4|706062.4|33
1636531470000|2021-11-10 08:04:30|708085.9|706085.9|708116.8|706116.8|708116.8|706613.8|707557.6|706046|31
1636531480000|2021-11-10 08:04:40|708117.3|706117.3|708155.1|706155.1|708193.2|706680.1|707657.8|706113.4|34
1636531490000|2021-11-10 08:04:50|708160|706160|707651.8|706651.8|708160|706651.8|707607.8|706095.4|36
1636531500000|2021-11-10 08:05:00|707639.4|706639.4|708121.7|706121.7|708138.9|706642.3|707593.9|706078|31
1636531510000|2021-11-10 08:05:10|708108.1|706108.1|708054.7|706054.7|708136.5|706629.1|707620.7|706053.2|38
1636531520000|2021-11-10 08:05:20|708054.2|706054.2|707579.3|706579.3|708086.9|706582.1|707576|706054.2|33
1636531530000|2021-11-10 08:05:30|708056|706056|708041.4|706041.4|708056|706056|708040|706040|21
1636531540000|2021-11-10 08:05:40|708055.3|706055.3|708023.5|706023.5|708076.8|706076.8|708023.5|706023.5|27
1636531550000|2021-11-10 08:05:50|708027|706027|707492|706492|708028.9|706492|707485.5|705978.5|38
1636531560000|2021-11-10 08:06:00|707982.3|705982.3|708005.1|706005.1|708043.2|706557.3|707493.2|705982.3|37
1636531570000|2021-11-10 08:06:10|707523.4|706523.4|707491.4|706491.4|708017.6|706525|707472.9|705968.8|36
1636531580000|2021-11-10 08:06:20|707487.8|706487.8|708011.5|706011.5|708024.9|706487.8|707469|705965.2|33
1636531590000|2021-11-10 08:06:30|708022.2|706022.2|707999.5|705999.5|708024.2|706533|707500.1|705995.3|28
1636531600000|2021-11-10 08:06:40|707998.1|705998.1|707349.7|706349.7|707998.1|706349.7|707335.8|705846.2|31
1636531610000|2021-11-10 08:06:50|707342.4|706342.4|707641.1|705641.1|707710|706354.4|707186.7|705628|30
1636531620000|2021-11-10 08:07:00|707647.2|705647.2|707546.3|705546.3|707707.9|706179.2|707179.2|705529.3|38
1636531630000|2021-11-10 08:07:10|707552.9|705552.9|707593.9|705593.9|707606.3|706115|707091.3|705552.9|37
1636531640000|2021-11-10 08:07:20|707593.7|705593.7|707660.5|705660.5|707660.5|706108.9|707046.1|705556.8|39
1636531650000|2021-11-10 08:07:30|707666|705666|707065|706065|707674.9|706110.3|707063.8|705559.3|37
1636531660000|2021-11-10 08:07:40|707064.6|706064.6|707450|705450|707560.6|706066.1|706930.3|705424.8|37
1636531670000|2021-11-10 08:07:50|707462.5|705462.5|707440.1|705440.1|707491.6|705491.6|707440.1|705440.1|37
1636531680000|2021-11-10 08:08:00|707442.6|705442.6|707349.6|705349.6|707443.5|705928.6|706884.3|705348.5|37
1636531690000|2021-11-10 08:08:10|706929.6|705929.6|707380.7|705380.7|707458.4|705953.5|706875.2|705370|40
1636531700000|2021-11-10 08:08:20|707387.9|705387.9|707395.3|705395.3|707395.3|705842.2|706839.2|705333.2|36
1636531710000|2021-11-10 08:08:30|707391.3|705391.3|707299.8|705299.8|707391.3|705825.8|706807.3|705291.5|37
1636531720000|2021-11-10 08:08:40|707290.5|705290.5|707266.1|705266.1|707312|705810.1|706764.1|705262.9|33
1636531730000|2021-11-10 08:08:50|707266.7|705266.7|707290.8|705290.8|707308.5|705802.7|706780|705266.7|32
1636531740000|2021-11-10 08:09:00|707292.5|705292.5|707211.7|705211.7|707292.5|705797|706718.1|705211.3|33
1636531750000|2021-11-10 08:09:10|707215.7|705215.7|707218.4|705218.4|707225.7|705225.7|707205.4|705205.4|33
1636531760000|2021-11-10 08:09:20|707212.8|705212.8|707046.7|705046.7|707217.2|705682.5|706585|705044.3|32
1636531770000|2021-11-10 08:09:30|707029.5|705029.5|706806.3|704806.3|707029.5|705518.9|706518.9|704806.3|39
1636531780000|2021-11-10 08:09:40|706817.1|704817.1|706980.5|704980.5|706996.5|705478.9|706437.7|704773.5|37
1636531790000|2021-11-10 08:09:50|706984.3|704984.3|707032.4|705032.4|707032.4|705525.8|706477.5|704960.6|36
1636531800000|2021-11-10 08:10:00|707053.2|705053.2|707011.6|705011.6|707053.3|705533|706415.3|704922.3|39
1636531810000|2021-11-10 08:10:10|707010|705010|706969.5|704969.5|707017.7|705462.5|706453.2|704942.2|35
1636531820000|2021-11-10 08:10:20|706971.6|704971.6|706437|705437|706999|705492.7|706437|704945.8|32
1636531830000|2021-11-10 08:10:30|706923.3|704923.3|706957.1|704957.1|706967.9|705468.8|706412.5|704900.3|32
1636531840000|2021-11-10 08:10:40|706437.8|705437.8|706939.5|704939.5|706954.3|705437.8|706402.8|704895.3|36
1636531850000|2021-11-10 08:10:50|706933|704933|706967.2|704967.2|706969.1|705460.6|706449.1|704927|32
1636531860000|2021-11-10 08:11:00|706972|704972|707027.8|705027.8|707035.2|705534.3|706484.7|704954.4|34
1636531870000|2021-11-10 08:11:10|707036|705036|707173.8|705173.8|707201|705541.5|706531.5|705026.3|38
1636531880000|2021-11-10 08:11:20|707165.2|705165.2|707139.9|705139.9|707180.7|705629.3|706627|705087.2|35
1636531890000|2021-11-10 08:11:30|707133.9|705133.9|707142.4|705142.4|707145.8|705145.8|707111.2|705111.2|37
1636531900000|2021-11-10 08:11:40|707162|705162|706616|705616|707162|705618.8|706594|705127.7|28
1636531910000|2021-11-10 08:11:50|706619|705619|707130.4|705130.4|707164.5|705626.7|706606.2|705111.3|31
1636531920000|2021-11-10 08:12:00|707123.6|705123.6|707222.3|705222.3|707225.2|705682.9|706675.3|705083.6|34
1636531930000|2021-11-10 08:12:10|707224.4|705224.4|707219|705219|707230.2|705730.1|706706.8|705175|34
1636531940000|2021-11-10 08:12:20|707230.7|705230.7|707210.8|705210.8|707238.7|705732.3|706709.6|705184.5|30
1636531950000|2021-11-10 08:12:30|707204.5|705204.5|707219.7|705219.7|707238.3|705751.9|706734.6|705204.5|32
1636531960000|2021-11-10 08:12:40|707219.4|705219.4|707163.1|705163.1|707219.4|705678.2|706664.4|705156.4|34
1636531970000|2021-11-10 08:12:50|707167.3|705167.3|707191.8|705191.8|707196|705196|707165.4|705165.4|30
1636531980000|2021-11-10 08:13:00|707190.4|705190.4|707261.5|705261.5|707261.5|705748.8|706710.6|705184.3|37
1636531990000|2021-11-10 08:13:10|707239.9|705239.9|707190.2|705190.2|707241.4|705241.4|707180.1|705180.1|36
1636532000000|2021-11-10 08:13:20|707190.4|705190.4|706686.6|705686.6|707190.4|705686.6|706673.5|705161.9|34
1636532010000|2021-11-10 08:13:30|706681.2|705681.2|707137.3|705137.3|707218.7|705682.8|706638|705137.3|37
1636532020000|2021-11-10 08:13:40|706638.8|705638.8|707117.2|705117.2|707191.6|705656.8|706638.8|705115.3|35
1636532030000|2021-11-10 08:13:50|707117|705117|707095|705095|707117.6|705117.6|707092|705092|31
1636532040000|2021-11-10 08:14:00|707093.9|705093.9|707086.1|705086.1|707101|705579.2|706574.4|705080.3|25
1636532050000|2021-11-10 08:14:10|707089.7|705089.7|707039.5|705039.5|707089.7|705552|706506.9|705003.5|34
1636532060000|2021-11-10 08:14:20|707043.9|705043.9|707047.8|705047.8|707075.4|705075.4|707039.8|705039.8|32
1636532070000|2021-11-10 08:14:30|707044.5|705044.5|707022.3|705022.3|707045.6|705045.6|707019.3|705019.3|29
1636532080000|2021-11-10 08:14:40|707030.2|705030.2|707036.4|705036.4|707051|705051|707030.2|705030.2|34
1636532090000|2021-11-10 08:14:50|707034.7|705034.7|707015.1|705015.1|707039|705039|707009.8|705009.8|35
1636532100000|2021-11-10 08:15:00|707015.5|705015.5|706453.1|705453.1|707015.5|705453.1|706453.1|704912.6|36
1636532110000|2021-11-10 08:15:10|706437.8|705437.8|706982.8|704982.8|706994.9|705483.4|706437.8|704973|31
1636532120000|2021-11-10 08:15:20|706427.2|705427.2|706940.4|704940.4|706957.6|705427.2|706427.2|704848.1|35
1636532130000|2021-11-10 08:15:30|706941.2|704941.2|706970.1|704970.1|706994.7|705488.9|706467.5|704941.2|37
1636532140000|2021-11-10 08:15:40|706968.7|704968.7|706985.7|704985.7|706985.7|704985.7|706967.2|704967.2|34
1636532150000|2021-11-10 08:15:50|706986.5|704986.5|706977.6|704977.6|706986.5|705490.7|706476.5|704921.9|36
1636532160000|2021-11-10 08:16:00|706985.4|704985.4|707061.6|705061.6|707093|705524.5|706523.5|704982.4|32
1636532170000|2021-11-10 08:16:10|707049.6|705049.6|707082.6|705082.6|707094.8|705563.4|706558.6|705024.4|36
1636532180000|2021-11-10 08:16:20|707081.8|705081.8|707067.7|705067.7|707087.2|705087.2|707061.9|705061.9|33
1636532190000|2021-11-10 08:16:30|707071|705071|706943.3|704943.3|707074.7|705450.5|706450.5|704920|35
1636532200000|2021-11-10 08:16:40|706942.4|704942.4|706948.1|704948.1|706958.3|704958.3|706919|704919|36
1636532210000|2021-11-10 08:16:50|706962.1|704962.1|706963.8|704963.8|706971.1|704971.1|706948.2|704948.2|36
1636532220000|2021-11-10 08:17:00|706952.3|704952.3|706958|704958|706968.3|705440.4|706417.4|704926.2|36
1636532230000|2021-11-10 08:17:10|706959.4|704959.4|706485.5|705485.5|706988.8|705501.7|706477.8|704959.4|28
1636532240000|2021-11-10 08:17:20|706488.6|705488.6|706951.5|704951.5|706951.5|705488.6|706469.5|704940.6|25
1636532250000|2021-11-10 08:17:30|706950.2|704950.2|706443.8|705443.8|706951|705449|706438.7|704936|26
1636532260000|2021-11-10 08:17:40|706447.2|705447.2|706939.4|704939.4|706960.1|705466.7|706441.6|704927.7|33
1636532270000|2021-11-10 08:17:50|706428.6|705428.6|706466.1|705466.1|706953.8|705466.6|706413.3|704927.1|32
1636532280000|2021-11-10 08:18:00|706465.3|705465.3|706940.2|704940.2|706940.2|705465.3|706426|704940.2|24
1636532290000|2021-11-10 08:18:10|706947.5|704947.5|706947.8|704947.8|706958.8|704958.8|706936.4|704936.4|25
1636532300000|2021-11-10 08:18:20|706947.6|704947.6|706959.2|704959.2|706960.2|704960.2|706947|704947|23
1636532310000|2021-11-10 08:18:30|706961.9|704961.9|706989.2|704989.2|706989.2|705475.5|706470.4|704961.9|24
1636532320000|2021-11-10 08:18:40|706992.8|704992.8|707048.6|705048.6|707050.1|705495.1|706495.1|704989|28
1636532330000|2021-11-10 08:18:50|707060.2|705060.2|706574.3|705574.3|707060.2|705583.3|706566.4|705060.2|23
1636532340000|2021-11-10 08:19:00|706571.5|705571.5|707098.8|705098.8|707099.5|705571.5|706558.3|705078.9|19
1636532350000|2021-11-10 08:19:10|707091.1|705091.1|706946.9|704946.9|707105.7|705605|706600.6|704946.7|35
1636532360000|2021-11-10 08:19:20|706955|704955|706501.7|705501.7|707017.3|705507.7|706486.9|704951.9|34
1636532370000|2021-11-10 08:19:30|706499.7|705499.7|706506.8|705506.8|706515.4|705515.4|706494.2|705494.2|26
1636532380000|2021-11-10 08:19:40|707020.8|705020.8|707044.4|705044.4|707056.9|705056.9|707005.5|705005.5|33
1636532390000|2021-11-10 08:19:50|707050.2|705050.2|707073.3|705073.3|707093.9|705597.5|706540.2|705050.2|31
1636532400000|2021-11-10 08:20:00|707075.6|705075.6|706568.9|705568.9|707083.9|705576.3|706549.8|705053.2|33
1636532410000|2021-11-10 08:20:10|706567.2|705567.2|706677|705677|707174.8|705677|706566.5|705085.8|30
1636532420000|2021-11-10 08:20:20|707166.2|705166.2|707168.8|705168.8|707168.9|705168.9|707141.3|705141.3|34
1636532430000|2021-11-10 08:20:30|707167.3|705167.3|706669.8|705669.8|707181.4|705677|706666.7|705140.1|40
1636532440000|2021-11-10 08:20:40|706672.3|705672.3|706755.5|705755.5|707225|705756.6|706672.3|705221.8|32
1636532450000|2021-11-10 08:20:50|706741.2|705741.2|706772.4|705772.4|707282.7|705785.6|706730.5|705245.3|40
1636532460000|2021-11-10 08:21:00|706769.9|705769.9|706601.8|705601.8|707135.9|705769.9|706601.8|705112|35
1636532470000|2021-11-10 08:21:10|706599.9|705599.9|706529.7|705529.7|707060.9|705610.5|706528.7|705052.1|37
1636532480000|2021-11-10 08:21:20|706526.9|705526.9|706921.1|704921.1|707023.1|705528.3|706526.9|704921|35
1636532490000|2021-11-10 08:21:30|706906.8|704906.8|706926.9|704926.9|706934.3|705435|706435|704906.8|31
1636532500000|2021-11-10 08:21:40|706926.6|704926.6|706928.3|704928.3|706937.2|704937.2|706915.2|704915.2|31
1636532510000|2021-11-10 08:21:50|706926.4|704926.4|706754.4|704754.4|706935.1|705421.7|706259.6|704665.4|39
1636532520000|2021-11-10 08:22:00|706718.1|704718.1|706704.3|704704.3|706725.3|704725.3|706669.5|704669.5|39
1636532530000|2021-11-10 08:22:10|706731.5|704731.5|706848.1|704848.1|706848.1|704848.1|706731.5|704731.5|40
1636532540000|2021-11-10 08:22:20|706845.6|704845.6|706715.3|704715.3|706850.6|704850.6|706712.6|704712.6|40
1636532550000|2021-11-10 08:22:30|706715.9|704715.9|706717|704717|706717|705200.1|706185.2|704675.3|31
1636532560000|2021-11-10 08:22:40|706711.8|704711.8|706837.7|704837.7|706849.9|704849.9|706708.2|704708.2|35
1636532570000|2021-11-10 08:22:50|706839|704839|706619.5|704619.5|706839|704839|706619.5|704619.5|34
1636532580000|2021-11-10 08:23:00|706119.9|705119.9|706623.2|704623.2|706651.5|705119.9|706119.9|704614.4|39
1636532590000|2021-11-10 08:23:10|706626.5|704626.5|706130.5|705130.5|706657.4|705134.3|706130.5|704626.5|33
1636532600000|2021-11-10 08:23:20|706135.1|705135.1|706647.3|704647.3|706647.8|705135.1|706121.7|704627.7|35
1636532610000|2021-11-10 08:23:30|706646.3|704646.3|706643.5|704643.5|706649|704649|706643.5|704643.5|28
1636532620000|2021-11-10 08:23:40|706643.6|704643.6|706169.7|705169.7|706671.7|705181.6|706160.2|704637.5|33
1636532630000|2021-11-10 08:23:50|706686.1|704686.1|706700.2|704700.2|706700.2|704700.2|706686.1|704686.1|37
1636532640000|2021-11-10 08:24:00|706708.8|704708.8|706703.5|704703.5|706721.1|705230.8|706212.7|704702.9|37
1636532650000|2021-11-10 08:24:10|706195.7|705195.7|706622.4|704622.4|706716.3|705195.7|706115.4|704622.3|38
1636532660000|2021-11-10 08:24:20|706624|704624|706602.5|704602.5|706626.1|704626.1|706592.1|704592.1|31
1636532670000|2021-11-10 08:24:30|706602.9|704602.9|706057.2|705057.2|706606.8|705060.3|706053.2|704593.8|32
1636532680000|2021-11-10 08:24:40|706058.6|705058.6|706513.8|704513.8|706515.6|705058.6|706023.9|704503.2|24
1636532690000|2021-11-10 08:24:50|706514.1|704514.1|705992.9|704992.9|706515.7|705000.2|705991.8|704507.7|25
1636532700000|2021-11-10 08:25:00|705997.2|704997.2|705945.1|704945.1|706424.3|705002.6|705916.1|704411.4|33
1636532710000|2021-11-10 08:25:10|705938.2|704938.2|706399.1|704399.1|706436.8|704938.2|705930.7|704392.4|36
1636532720000|2021-11-10 08:25:20|706399.2|704399.2|706554|704554|706587.4|705088.4|706000.2|704399|30
1636532730000|2021-11-10 08:25:30|706542.6|704542.6|706550.8|704550.8|706550.8|705033.5|706027.7|704528.9|32
1636532740000|2021-11-10 08:25:40|706550|704550|705844.5|704844.5|706550|705032.9|705815.3|704327.7|35
1636532750000|2021-11-10 08:25:50|705845.9|704845.9|706198.1|704198.1|706369.6|704870.1|705845.9|704135.4|37
1636532760000|2021-11-10 08:26:00|706110.5|704110.5|706192.8|704192.8|706200.8|704679.6|705639.3|704108.6|40
1636532770000|2021-11-10 08:26:10|706191.7|704191.7|706262.1|704262.1|706262.1|704729.6|705729.6|704186.6|34
1636532780000|2021-11-10 08:26:20|706260.9|704260.9|706355.5|704355.5|706359.1|704834.1|705794.9|704257.2|35
1636532790000|2021-11-10 08:26:30|706356.9|704356.9|706333.2|704333.2|706356.9|704830.2|705828.6|704289.7|36
1636532800000|2021-11-10 08:26:40|706335.8|704335.8|706316.4|704316.4|706347.7|704347.7|706310.5|704310.5|37
1636532810000|2021-11-10 08:26:50|706316.7|704316.7|706366.2|704366.2|706378.5|704840.5|705829|704309.7|38
1636532820000|2021-11-10 08:27:00|706365.1|704365.1|706360.2|704360.2|706370.1|704370.1|706346.1|704346.1|38
1636532830000|2021-11-10 08:27:10|706361.5|704361.5|706384.4|704384.4|706385.3|704385.3|706358.4|704358.4|39
1636532840000|2021-11-10 08:27:20|706385.1|704385.1|706430.4|704430.4|706431.6|704934.4|705926|704384.5|31
1636532850000|2021-11-10 08:27:30|706425.4|704425.4|706421.3|704421.3|706431.1|704431.1|706415.5|704415.5|37
1636532860000|2021-11-10 08:27:40|706417.5|704417.5|705912.1|704912.1|706419.3|704917.4|705910.4|704347.6|34
1636532870000|2021-11-10 08:27:50|705914.5|704914.5|706404.7|704404.7|706413.7|704914.5|705870.4|704378.1|35
1636532880000|2021-11-10 08:28:00|706403|704403|706412.8|704412.8|706420.3|704420.3|706401.4|704401.4|26
1636532890000|2021-11-10 08:28:10|706412.6|704412.6|706462.8|704462.8|706464|704970.3|705940.3|704408.7|34
1636532900000|2021-11-10 08:28:20|706461.6|704461.6|706448.2|704448.2|706464.7|704960.7|705945.7|704442|36
1636532910000|2021-11-10 08:28:30|706448.5|704448.5|706462.8|704462.8|706469.5|704469.5|706444.7|704444.7|32
1636532920000|2021-11-10 08:28:40|706462.3|704462.3|705955.9|704955.9|706464.7|704962.2|705945.2|704458.2|33
1636532930000|2021-11-10 08:28:50|705955.2|704955.2|705967.1|704967.1|706472.6|704976.2|705955.2|704460.8|29
1636532940000|2021-11-10 08:29:00|705966.2|704966.2|706449.5|704449.5|706453.6|704967.5|705949.9|704447.9|28
1636532950000|2021-11-10 08:29:10|706449.9|704449.9|706471.8|704471.8|706472.5|704472.5|706442|704442|30
1636532960000|2021-11-10 08:29:20|706471.2|704471.2|706465.1|704465.1|706471.2|704471.2|706462.5|704462.5|25
1636532970000|2021-11-10 08:29:30|706467.5|704467.5|706471.7|704471.7|706478.9|704977.8|705965.5|704464.5|29
1636532980000|2021-11-10 08:29:40|705972.9|704972.9|706541.9|704541.9|706544.8|704972.9|705967.6|704469.7|32
1636532990000|2021-11-10 08:29:50|706546.3|704546.3|706080.7|705080.7|706579|705081|706028.3|704520.8|39
1636533000000|2021-11-10 08:30:00|706073.3|705073.3|706557.4|704557.4|706563.3|705084.1|706038.2|704542.3|38
1636533010000|2021-11-10 08:30:10|706560.8|704560.8|706521.8|704521.8|706570.9|705035.4|705980.2|704478.9|40
1636533020000|2021-11-10 08:30:20|706516.5|704516.5|706509.6|704509.6|706516.5|704516.5|706488.2|704488.2|34
1636533030000|2021-11-10 08:30:30|706511.5|704511.5|706073.6|705073.6|706634.4|705121.7|706073.6|704510.5|28
1636533040000|2021-11-10 08:30:40|706060.5|705060.5|706554.6|704554.6|706614.6|705100.6|706028.4|704535.4|40
1636533050000|2021-11-10 08:30:50|706571.1|704571.1|706575|704575|706581.8|705061.1|706061.1|704545.8|32
1636533060000|2021-11-10 08:31:00|706570|704570|706137.6|705137.6|706626|705137.6|706094.4|704570|37
1636533070000|2021-11-10 08:31:10|706136.4|705136.4|706626.6|704626.6|706634.3|705136.4|706120|704596.5|33
1636533080000|2021-11-10 08:31:20|706632.6|704632.6|706124.9|705124.9|706632.6|705153.9|706118.5|704616.7|37
1636533090000|2021-11-10 08:31:30|706116.3|705116.3|706462.9|704462.9|706621.8|705116.3|706116.3|704457.3|35
1636533100000|2021-11-10 08:31:40|706461.3|704461.3|706515.1|704515.1|706527.2|704527.2|706456.2|704456.2|37
1636533110000|2021-11-10 08:31:50|706523.8|704523.8|706624|704624|706649.1|705148.9|706096.5|704523|36
1636533120000|2021-11-10 08:32:00|706622.4|704622.4|706530.2|704530.2|706628.7|705114.7|706110.3|704530.2|39
1636533130000|2021-11-10 08:32:10|706510.3|704510.3|706512.5|704512.5|706522.1|704970.3|705970.3|704467.7|32
1636533140000|2021-11-10 08:32:20|706507.8|704507.8|706545.8|704545.8|706558.8|704558.8|706507.8|704507.8|33
1636533150000|2021-11-10 08:32:30|706544.4|704544.4|706580.3|704580.3|706597|704597|706544.4|704544.4|32
1636533160000|2021-11-10 08:32:40|706579|704579|706589.5|704589.5|706624|705093.7|706093.7|704579|33
1636533170000|2021-11-10 08:32:50|706590.6|704590.6|706661.9|704661.9|706661.9|704661.9|706590.6|704590.6|36
1636533180000|2021-11-10 08:33:00|706630|704630|706105.8|705105.8|706663.8|705133.5|706105.8|704617.8|24
1636533190000|2021-11-10 08:33:10|706619.1|704619.1|706115.4|705115.4|706619.1|705119.7|706094.5|704604.5|27
1636533200000|2021-11-10 08:33:20|706104.1|705104.1|706588.4|704588.4|706650.3|705140.3|706074.6|704536.9|36
1636533210000|2021-11-10 08:33:30|706605.7|704605.7|706597.2|704597.2|706613.9|705105.1|706088.9|704576|30
1636533220000|2021-11-10 08:33:40|706595.1|704595.1|706574.1|704574.1|706633|704633|706563.6|704563.6|29
1636533230000|2021-11-10 08:33:50|706564.7|704564.7|706609.7|704609.7|706619.5|705088.3|706040.2|704542.9|36
1636533240000|2021-11-10 08:34:00|706613.8|704613.8|706109.9|705109.9|706620.8|705133.8|706106|704602.1|31
1636533250000|2021-11-10 08:34:10|706110.3|705110.3|706622.8|704622.8|706622.8|705113.1|706110.3|704611.5|20
1636533260000|2021-11-10 08:34:20|706619.9|704619.9|706607.9|704607.9|706638.6|704638.6|706607.9|704607.9|25
1636533270000|2021-11-10 08:34:30|706611.7|704611.7|706118.6|705118.6|706631.8|705118.6|706118.6|704605.5|26
1636533280000|2021-11-10 08:34:40|706122.6|705122.6|706617.4|704617.4|706632.7|705130.4|706122.6|704607.6|22
1636533290000|2021-11-10 08:34:50|706620.6|704620.6|706613.1|704613.1|706630.4|704630.4|706596.2|704596.2|29
1636533300000|2021-11-10 08:35:00|706614.7|704614.7|706283.5|704283.5|706616.5|705158.5|705790|704281.7|38
1636533310000|2021-11-10 08:35:10|706282|704282|706378.4|704378.4|706378.4|704802.3|705802.3|704280.7|29
1636533320000|2021-11-10 08:35:20|706380.2|704380.2|706354.6|704354.6|706446|704927|705874.3|704327.2|38
1636533330000|2021-11-10 08:35:30|706355.8|704355.8|706351|704351|706367.9|704367.9|706339.7|704339.7|38
1636533340000|2021-11-10 08:35:40|706339.2|704339.2|706410.8|704410.8|706429.9|704892.2|705892.2|704339.2|35
1636533350000|2021-11-10 08:35:50|706410.1|704410.1|706427|704427|706452.6|704939.4|705939|704410.1|27
1636533360000|2021-11-10 08:36:00|706427.8|704427.8|706411.6|704411.6|706485.8|704922.1|705920.5|704408|32
1636533370000|2021-11-10 08:36:10|706411|704411|706457.6|704457.6|706462.2|704462.2|706406.4|704406.4|34
1636533380000|2021-11-10 08:36:20|705940|704940|706021.3|705021.3|706530.8|705034.8|705940|704431.4|37
1636533390000|2021-11-10 08:36:30|706024.8|705024.8|706066.9|705066.9|706551.4|705072.3|706021.3|704536.5|33
1636533400000|2021-11-10 08:36:40|706064.3|705064.3|706513.8|704513.8|706529.5|705072.7|706032|704513.8|23
1636533410000|2021-11-10 08:36:50|706514.3|704514.3|706545.1|704545.1|706551.6|705057.8|706030|704514.3|29
1636533420000|2021-11-10 08:37:00|706047.2|705047.2|706463.3|704463.3|706555.5|705051.3|705958.7|704449.8|30
1636533430000|2021-11-10 08:37:10|706482.9|704482.9|706505.8|704505.8|706554.9|704554.9|706470.7|704470.7|40
1636533440000|2021-11-10 08:37:20|706503.6|704503.6|706548.5|704548.5|706590|705040.2|706040.2|704494.1|34
1636533450000|2021-11-10 08:37:30|706545.3|704545.3|706503.2|704503.2|706548.6|705032.3|705998.4|704493.2|35
1636533460000|2021-11-10 08:37:40|706506.5|704506.5|706089.2|705089.2|706591|705090|706032.1|704502.2|32
1636533470000|2021-11-10 08:37:50|706089.1|705089.1|706089.5|705089.5|706095.5|705095.5|706079.5|705079.5|23
1636533480000|2021-11-10 08:38:00|706086.9|705086.9|706249|705249|706789.5|705261.1|706079.4|704595.3|32
1636533490000|2021-11-10 08:38:10|706246.6|705246.6|706756|704756|706772.5|705253.3|706239.4|704747.2|35
1636533500000|2021-11-10 08:38:20|706758.1|704758.1|706256.1|705256.1|706767|705264.9|706245.9|704730.9|34
1636533510000|2021-11-10 08:38:30|706772.3|704772.3|706774.9|704774.9|706784.4|705270.4|706187|704710.7|36
1636533520000|2021-11-10 08:38:40|706246.5|705246.5|706466.9|704466.9|706770.6|705289.2|705958.2|704438.2|34
1636533530000|2021-11-10 08:38:50|706464.9|704464.9|706496.3|704496.3|706513.2|705019.8|705965.6|704464.9|35
1636533540000|2021-11-10 08:39:00|706488|704488|705943.6|704943.6|706488|704955.5|705938.6|704445.1|35
1636533550000|2021-11-10 08:39:10|705938.4|704938.4|706409.4|704409.4|706434.5|704938.4|705908.6|704407.9|31
1636533560000|2021-11-10 08:39:20|706410.6|704410.6|706399.9|704399.9|706425.4|704911.4|705883.7|704364.6|37
1636533570000|2021-11-10 08:39:30|706399|704399|706329.2|704329.2|706423.7|704894.7|705892.5|704321.5|32
1636533580000|2021-11-10 08:39:40|706328.6|704328.6|705834.6|704834.6|706353.8|704834.6|705832.5|704303.9|38
1636533590000|2021-11-10 08:39:50|705832.6|704832.6|705880.7|704880.7|706381.9|704880.7|705830.8|704350.6|35
1636533600000|2021-11-10 08:40:00|705881.7|704881.7|706355.5|704355.5|706405.8|704905.4|705864.6|704355.5|34
1636533610000|2021-11-10 08:40:10|706347.9|704347.9|706331.5|704331.5|706363.2|704853.9|705805.5|704307.7|37
1636533620000|2021-11-10 08:40:20|706330.1|704330.1|706350.7|704350.7|706373.8|704868.8|705831.5|704330.1|36
1636533630000|2021-11-10 08:40:30|706353.2|704353.2|706304.1|704304.1|706385.3|704385.3|706300.9|704300.9|31
1636533640000|2021-11-10 08:40:40|706299.4|704299.4|706380.8|704380.8|706380.8|704876.4|705793.7|704299.4|38
1636533650000|2021-11-10 08:40:50|705880.8|704880.8|705876.1|704876.1|706386.2|704888.5|705847.2|704353.3|32
1636533660000|2021-11-10 08:41:00|705877|704877|706383.7|704383.7|706391.7|704888.7|705871.6|704372|28
1636533670000|2021-11-10 08:41:10|705871.1|704871.1|705908.3|704908.3|706433.8|704920.6|705869.1|704372.3|35
1636533680000|2021-11-10 08:41:20|705910.2|704910.2|705991.8|704991.8|706454.9|704991.8|705910.2|704394.8|33
1636533690000|2021-11-10 08:41:30|705993.4|704993.4|705998.3|704998.3|706007.3|705007.3|705991|704991|28
1636533700000|2021-11-10 08:41:40|705995.4|704995.4|705973.4|704973.4|705998.3|704998.3|705972.6|704972.6|29
1636533710000|2021-11-10 08:41:50|705973.1|704973.1|705917.1|704917.1|705973.4|704973.4|705893.5|704893.5|33
1636533720000|2021-11-10 08:42:00|705923.6|704923.6|705945.4|704945.4|706459.7|704964.4|705923.6|704425.2|30
1636533730000|2021-11-10 08:42:10|705951.6|704951.6|705949.1|704949.1|706459|704958.7|705948.4|704450|30
1636533740000|2021-11-10 08:42:20|705949.5|704949.5|706046.1|705046.1|706538.5|705054.5|705944.3|704484|26
1636533750000|2021-11-10 08:42:30|706046.2|705046.2|706126.5|705126.5|706617.5|705133.7|706046.2|704571.6|35
1636533760000|2021-11-10 08:42:40|706126.6|705126.6|706053.2|705053.2|706559.2|705131.4|706026.2|704559.2|36
1636533770000|2021-11-10 08:42:50|706566.1|704566.1|706059.6|705059.6|706568.3|705063|706053.8|704552.4|22
1636533780000|2021-11-10 08:43:00|706062.4|705062.4|706117.5|705117.5|706631.1|705126.6|706053.3|704569.7|32
1636533790000|2021-11-10 08:43:10|706117.3|705117.3|706125.4|705125.4|706636.2|705142.7|706113.9|704623.5|32
1636533800000|2021-11-10 08:43:20|706124.2|705124.2|706127.1|705127.1|706619.8|705129.8|706111.5|704616.5|31
1636533810000|2021-11-10 08:43:30|706127.5|705127.5|706129.3|705129.3|706137|705137|706114.5|705114.5|30
1636533820000|2021-11-10 08:43:40|706129.4|705129.4|706157.9|705157.9|706181.4|705181.4|706128.9|705128.9|35
1636533830000|2021-11-10 08:43:50|706152|705152|706165.2|705165.2|706176.5|705176.5|706152|705152|29
1636533840000|2021-11-10 08:44:00|706161.2|705161.2|706219.3|705219.3|706226.8|705226.8|706161.2|705161.2|28
1636533850000|2021-11-10 08:44:10|706219.8|705219.8|706213.8|705213.8|706219.8|705219.8|706166.1|705166.1|36
1636533860000|2021-11-10 08:44:20|706209.6|705209.6|706220.8|705220.8|706727.1|705226.7|706200.7|704717.6|34
1636533870000|2021-11-10 08:44:30|706220.5|705220.5|706158.5|705158.5|706740.7|705220.5|706153.8|704697.8|34
1636533880000|2021-11-10 08:44:40|706157|705157|706718.8|704718.8|706718.8|705224|706157|704670.4|36
1636533890000|2021-11-10 08:44:50|706717.7|704717.7|706251.6|705251.6|706730.1|705251.6|706208.1|704717.7|30
1636533900000|2021-11-10 08:45:00|706250.9|705250.9|706253.4|705253.4|706781.5|705296.4|706241.3|704756.5|31
1636533910000|2021-11-10 08:45:10|706253.7|705253.7|706274.3|705274.3|706767.5|705279.3|706247.9|704763.2|33
1636533920000|2021-11-10 08:45:20|706252.5|705252.5|706238.5|705238.5|706759.3|705264.1|706238.3|704741.6|32
1636533930000|2021-11-10 08:45:30|706247.2|705247.2|706247.1|705247.1|706742.6|705250.6|706240.4|704737.8|32
1636533940000|2021-11-10 08:45:40|706247.6|705247.6|706245.2|705245.2|706247.6|705247.6|706236.6|705236.6|26
1636533950000|2021-11-10 08:45:50|706245.5|705245.5|706779.5|704779.5|706779.5|705277.7|706243.6|704779.5|28
1636533960000|2021-11-10 08:46:00|706266.8|705266.8|706262.2|705262.2|706773.7|705271.1|706255|704765.1|20
1636533970000|2021-11-10 08:46:10|706268.6|705268.6|706280.7|705280.7|706772.4|705280.7|706252.2|704772.4|27
1636533980000|2021-11-10 08:46:20|706780.7|704780.7|706257|705257|706780.7|705274|706252.8|704771|29
1636533990000|2021-11-10 08:46:30|706272.6|705272.6|706254.9|705254.9|706759.5|705272.6|706227.7|704743.5|33
1636534000000|2021-11-10 08:46:40|706255.8|705255.8|706738.7|704738.7|706768.7|705261.2|706237.4|704738.7|31
1636534010000|2021-11-10 08:46:50|706231|705231|706234|705234|706721.3|705241.5|706187.2|704712.4|32
1636534020000|2021-11-10 08:47:00|706236.7|705236.7|706704.9|704704.9|706713|705243.2|706210.6|704704.9|34
1636534030000|2021-11-10 08:47:10|706697.8|704697.8|706181.3|705181.3|706697.8|705207|706175.3|704684.6|29
1636534040000|2021-11-10 08:47:20|706179.9|705179.9|706172.7|705172.7|706179.9|705179.9|706156.8|705156.8|21
1636534050000|2021-11-10 08:47:30|706177.6|705177.6|706272.7|705272.7|706788.1|705278.4|706177.6|704702.4|31
1636534060000|2021-11-10 08:47:40|706269.6|705269.6|706232.9|705232.9|706744.3|705271.9|706216.8|704727|26
1636534070000|2021-11-10 08:47:50|706233.1|705233.1|706202.2|705202.2|706738.8|705233.1|706196|704687.4|30
1636534080000|2021-11-10 08:48:00|706184.1|705184.1|706195.2|705195.2|706217.2|705217.2|706184.1|705184.1|25
1636534090000|2021-11-10 08:48:10|706200.7|705200.7|706229.9|705229.9|706229.9|705229.9|706200.7|705200.7|28
1636534100000|2021-11-10 08:48:20|706229.1|705229.1|706222.2|705222.2|706262.3|705262.3|706220.9|705220.9|28
1636534110000|2021-11-10 08:48:30|706223.7|705223.7|706215.3|705215.3|706223.7|705223.7|706211.6|705211.6|24
1636534120000|2021-11-10 08:48:40|706215.7|705215.7|706232.7|705232.7|706234.3|705234.3|706215.2|705215.2|17
1636534130000|2021-11-10 08:48:50|706232.3|705232.3|706256.7|705256.7|706276.2|705276.2|706229.5|705229.5|31
1636534140000|2021-11-10 08:49:00|706243.7|705243.7|706237.3|705237.3|706267.4|705267.4|706231.1|705231.1|35
1636534150000|2021-11-10 08:49:10|706240|705240|706271.8|705271.8|706733.4|705285.5|706230.1|704733.4|32
1636534160000|2021-11-10 08:49:20|706272.1|705272.1|706302.5|705302.5|706305.8|705305.8|706227.7|705227.7|30
1636534170000|2021-11-10 08:49:30|706295.5|705295.5|706812.7|704812.7|706813.4|705312|706287.1|704812.1|26
1636534180000|2021-11-10 08:49:40|706812|704812|706240.4|705240.4|706812|705301.7|706226.7|704797.7|28
1636534190000|2021-11-10 08:49:50|706240.5|705240.5|706756.3|704756.3|706756.3|705275.8|706237.4|704748.8|31
1636534200000|2021-11-10 08:50:00|706755.4|704755.4|706239.6|705239.6|706755.4|705251.3|706239.6|704750.2|27
1636534210000|2021-11-10 08:50:10|706240.2|705240.2|706775.4|704775.4|706776.2|705270.1|706237.4|704742.5|27
1636534220000|2021-11-10 08:50:20|706779|704779|706298.1|705298.1|706819.7|705312.1|706272.5|704778.1|34
1636534230000|2021-11-10 08:50:30|706298.2|705298.2|706308.7|705308.7|706320.1|705320.1|706296.3|705296.3|18
1636534240000|2021-11-10 08:50:40|706309|705309|706328.6|705328.6|706807.1|705331.1|706290.1|704807.1|28
1636534250000|2021-11-10 08:50:50|706317.3|705317.3|706346.2|705346.2|706844.5|705346.2|706316.7|704844.5|28
1636534260000|2021-11-10 08:51:00|706337.5|705337.5|706964.3|704964.3|706967.1|705464.9|706329.1|704848.9|31
1636534270000|2021-11-10 08:51:10|706969|704969|706471.1|705471.1|706969|705488.3|706468.2|704911.6|33
1636534280000|2021-11-10 08:51:20|706473.5|705473.5|707050.5|705050.5|707137|705607.5|706467.3|705023.2|37
1636534290000|2021-11-10 08:51:30|707046|705046|707094.2|705094.2|707120.9|705120.9|707046|705046|36
1636534300000|2021-11-10 08:51:40|707098.2|705098.2|707136.9|705136.9|707155.5|705155.5|707094.2|705094.2|35
1636534310000|2021-11-10 08:51:50|707135.7|705135.7|706763.4|705763.4|707262.9|705763.4|706620.4|705099.5|37
1636534320000|2021-11-10 08:52:00|706761|705761|707244.6|705244.6|707263.8|705768.3|706739.5|705240.8|34
1636534330000|2021-11-10 08:52:10|706689.4|705689.4|706757.5|705757.5|707271.2|705761.3|706689.4|705185.9|29
1636534340000|2021-11-10 08:52:20|706753.2|705753.2|707259.2|705259.2|707282.4|705758.1|706750.3|705247.7|34
1636534350000|2021-11-10 08:52:30|707245.7|705245.7|707163.3|705163.3|707261.1|705733.6|706659.4|705163.1|23
1636534360000|2021-11-10 08:52:40|707146.5|705146.5|707156.2|705156.2|707156.2|705156.2|707136.6|705136.6|24
1636534370000|2021-11-10 08:52:50|707156.1|705156.1|707138.3|705138.3|707165.2|705660.9|706640.1|705133.5|29
1636534380000|2021-11-10 08:53:00|707121.5|705121.5|707205.8|705205.8|707205.8|705700.3|706700.3|705119.4|30
1636534390000|2021-11-10 08:53:10|707207.6|705207.6|707138.1|705138.1|707244.1|705746.8|706638.6|705127.6|37
1636534400000|2021-11-10 08:53:20|707144.2|705144.2|707170.8|705170.8|707180.9|705666.1|706642|705139.2|32
1636534410000|2021-11-10 08:53:30|707180.3|705180.3|707129.9|705129.9|707180.3|705658.6|706647.5|705124.7|31
1636534420000|2021-11-10 08:53:40|707130.9|705130.9|707161.6|705161.6|707178.4|705620.1|706615.1|705100.7|33
1636534430000|2021-11-10 08:53:50|707163.1|705163.1|707147.9|705147.9|707164.2|705164.2|707147.2|705147.2|21
1636534440000|2021-11-10 08:54:00|707148.2|705148.2|706699|705699|707224|705701.5|706686.4|705148.2|33
1636534450000|2021-11-10 08:54:10|706687.9|705687.9|706709.5|705709.5|707213.7|705714.8|706687.9|705188.9|32
1636534460000|2021-11-10 08:54:20|706710.6|705710.6|707214.8|705214.8|707214.8|705710.6|706697.7|705199.4|31
1636534470000|2021-11-10 08:54:30|706710.2|705710.2|706711.5|705711.5|707211.5|705724.4|706707.7|705210.7|29
1636534480000|2021-11-10 08:54:40|707198.5|705198.5|706771.2|705771.2|707218.4|705779.7|706707.1|705198.5|38
1636534490000|2021-11-10 08:54:50|706774.1|705774.1|706953.3|705953.3|706953.3|705953.3|706769|705769|32
1636534500000|2021-11-10 08:55:00|706958.9|705958.9|706989.4|705989.4|707503.4|706005.9|706939.7|705503.4|30
1636534510000|2021-11-10 08:55:10|706995.5|705995.5|707383|705383|707457.7|705995.5|706853.5|705366.8|35
1636534520000|2021-11-10 08:55:20|706892.6|705892.6|707406|705406|707417.7|705919.2|706881|705390.1|31
1636534530000|2021-11-10 08:55:30|707404.9|705404.9|707439.7|705439.7|707439.7|705944.3|706921.9|705401.6|27
1636534540000|2021-11-10 08:55:40|707437.9|705437.9|707485.7|705485.7|707490.7|705996.3|706920.9|705424.8|30
1636534550000|2021-11-10 08:55:50|707489|705489|707091.3|706091.3|707489|706143.4|706978.2|705489|26
1636534560000|2021-11-10 08:56:00|707082.1|706082.1|707608.3|705608.3|707618.4|706131.7|707071.7|705601.6|40
1636534570000|2021-11-10 08:56:10|707617.6|705617.6|707104.5|706104.5|707617.6|706109|707088.5|705606.3|32
1636534580000|2021-11-10 08:56:20|707106.7|706106.7|707099.9|706099.9|707603.8|706134.7|707091.8|705591.4|31
1636534590000|2021-11-10 08:56:30|707100.1|706100.1|707077.9|706077.9|707591.5|706100.1|707075.4|705587.4|25
1636534600000|2021-11-10 08:56:40|707081.6|706081.6|707109.6|706109.6|707117.1|706117.1|707041.4|706041.4|28
1636534610000|2021-11-10 08:56:50|707114.1|706114.1|707124.6|706124.6|707137.9|706137.9|707093.1|706093.1|23
1636534620000|2021-11-10 08:57:00|707113.3|706113.3|707126.5|706126.5|707126.8|706126.8|707111.7|706111.7|19
1636534630000|2021-11-10 08:57:10|707126.8|706126.8|707623.1|705623.1|707627.1|706127.3|707111.9|705622.5|28
1636534640000|2021-11-10 08:57:20|707622.4|705622.4|707340.4|705340.4|707626|706072|706878.3|705255.2|37
1636534650000|2021-11-10 08:57:30|707327.1|705327.1|706696.1|705696.1|707327.1|705779.2|706683.2|705182.1|38
1636534660000|2021-11-10 08:57:40|706699.3|705699.3|707146.7|705146.7|707195.1|705702.3|706629.4|705117.2|32
1636534670000|2021-11-10 08:57:50|707142.3|705142.3|707310.6|705310.6|707318.7|705817.4|706659.8|705137.2|33
1636534680000|2021-11-10 08:58:00|706804|705804|707314.5|705314.5|707314.5|705814.1|706787.9|705291.7|33
1636534690000|2021-11-10 08:58:10|707336.7|705336.7|707144.1|705144.1|707349.6|705851.9|706632.4|705124.7|33
1636534700000|2021-11-10 08:58:20|707143.4|705143.4|707175.3|705175.3|707177|705673.6|706661.5|705106.1|35
1636534710000|2021-11-10 08:58:30|707169.5|705169.5|707168.6|705168.6|707184|705681.3|706640.8|705150.6|30
1636534720000|2021-11-10 08:58:40|707171.1|705171.1|706677.3|705677.3|707172.8|705682|706645.4|705143.5|38
1636534730000|2021-11-10 08:58:50|706676.5|705676.5|706678.3|705678.3|707180.1|705690.1|706662.6|705160.3|29
1636534740000|2021-11-10 08:59:00|707161.2|705161.2|706666.3|705666.3|707186.8|705684.4|706657.1|705161.2|36
1636534750000|2021-11-10 08:59:10|706665|705665|706825.2|705825.2|706825.2|705825.2|706654.4|705654.4|37
1636534760000|2021-11-10 08:59:20|707324.4|705324.4|706882.3|705882.3|707324.4|705887|706827.6|705324.4|35
1636534770000|2021-11-10 08:59:30|706889.2|705889.2|706889.1|705889.1|707400.1|705906.8|706885.7|705396.7|35
1636534780000|2021-11-10 08:59:40|706900.9|705900.9|706899.5|705899.5|707403.6|705914.8|706881.3|705387.3|37
1636534790000|2021-11-10 08:59:50|706894.1|705894.1|707402.6|705402.6|707429.1|705914.6|706894.1|705369|31
1636534800000|2021-11-10 09:00:00|707395.5|705395.5|706831.4|705831.4|707422.4|705890.4|706807.9|705315.2|40
1636534810000|2021-11-10 09:00:10|706843.5|705843.5|706789.2|705789.2|706860.6|705860.6|706759.4|705759.4|40
1636534820000|2021-11-10 09:00:20|706779.8|705779.8|706773.2|705773.2|706784.6|705784.6|706759.5|705759.5|30
1636534830000|2021-11-10 09:00:30|706807.1|705807.1|706886.8|705886.8|707389.7|705899.6|706795.2|705389.7|39
1636534840000|2021-11-10 09:00:40|706878.5|705878.5|706871.1|705871.1|707393.5|705913.5|706869.7|705376.8|38
1636534850000|2021-11-10 09:00:50|706865.4|705865.4|706935.5|705935.5|707416.8|705941.3|706861.2|705404.7|39
1636534860000|2021-11-10 09:01:00|706927.4|705927.4|706945.7|705945.7|707428.9|705959.2|706896.9|705398|38
1636534870000|2021-11-10 09:01:10|706938.8|705938.8|706978.6|705978.6|707477.2|705979.6|706926.5|705421.9|40
1636534880000|2021-11-10 09:01:20|706975.7|705975.7|707477.1|705477.1|707507.2|705991.2|706972.8|705477.1|35
1636534890000|2021-11-10 09:01:30|707486|705486|706950.6|705950.6|707491.4|705972.1|706950.1|705455.8|31
1636534900000|2021-11-10 09:01:40|706957.5|705957.5|707472.3|705472.3|707492.5|706004.8|706935.3|705443|32
1636534910000|2021-11-10 09:01:50|707466.8|705466.8|706942.1|705942.1|707481|705967.1|706932.5|705439.5|33
1636534920000|2021-11-10 09:02:00|706937.9|705937.9|707503.1|705503.1|707503.1|705982.4|706937.9|705448.5|36
1636534930000|2021-11-10 09:02:10|707013.4|706013.4|707484.4|705484.4|707511.8|706013.4|706969|705473.5|33
1636534940000|2021-11-10 09:02:20|706984|705984|706874.6|705874.6|707504.5|705996.4|706858.8|705364.5|35
1636534950000|2021-11-10 09:02:30|706878.7|705878.7|706895.4|705895.4|707397.1|705921|706866.1|705397.1|33
1636534960000|2021-11-10 09:02:40|706894.4|705894.4|707406.1|705406.1|707406.1|705899.3|706876|705375.4|35
1636534970000|2021-11-10 09:02:50|707399.6|705399.6|707414.6|705414.6|707414.6|705905.4|706878.1|705379.6|34
1636534980000|2021-11-10 09:03:00|707414.3|705414.3|706938.7|705938.7|707440.6|705938.7|706905.6|705409.4|34
1636534990000|2021-11-10 09:03:10|706950.6|705950.6|707430.4|705430.4|707457.1|705950.6|706936.6|705419.5|33
1636535000000|2021-11-10 09:03:20|706940.5|705940.5|706938.8|705938.8|707445|705940.5|706919.7|705436.3|33
1636535010000|2021-11-10 09:03:30|706940.7|705940.7|707430.2|705430.2|707437.7|705946.9|706936.6|705428.4|32
1636535020000|2021-11-10 09:03:40|707430.7|705430.7|707433.3|705433.3|707439.3|705439.3|707423.4|705423.4|33
1636535030000|2021-11-10 09:03:50|707434.6|705434.6|707454.2|705454.2|707456.3|705456.3|707433.5|705433.5|35
1636535040000|2021-11-10 09:04:00|707459.3|705459.3|707489.5|705489.5|707493.2|705998.8|706968.6|705431.9|34
1636535050000|2021-11-10 09:04:10|707489.4|705489.4|707484.4|705484.4|707500.4|705985.1|706967.9|705466.2|35
1636535060000|2021-11-10 09:04:20|707482.3|705482.3|707491.7|705491.7|707496.8|705989.8|706972.4|705471.9|34
1636535070000|2021-11-10 09:04:30|707488.4|705488.4|707014.7|706014.7|707519|706024.8|706999.7|705467.3|25
1636535080000|2021-11-10 09:04:40|707013.7|706013.7|706999.5|705999.5|707504.6|706013.7|706983.3|705488.6|29
1636535090000|2021-11-10 09:04:50|706996.5|705996.5|707005.8|706005.8|707516.6|706019.5|706989.2|705478.3|33
1636535100000|2021-11-10 09:05:00|707004.4|706004.4|707509.1|705509.1|707512.6|706013.9|706997.5|705496.8|30
1636535110000|2021-11-10 09:05:10|707498.2|705498.2|707493.3|705493.3|707507.5|705999.3|706981|705482.2|37
1636535120000|2021-11-10 09:05:20|707490.4|705490.4|706978.8|705978.8|707492.9|706003.9|706921.1|705432.6|28
1636535130000|2021-11-10 09:05:30|706971.1|705971.1|707467.1|705467.1|707470.8|705981.7|706966.1|705456.3|16
1636535140000|2021-11-10 09:05:40|707466.8|705466.8|707504.5|705504.5|707515.2|706004.2|707004.2|705466.8|22
1636535150000|2021-11-10 09:05:50|707496|705496|706998.8|705998.8|707496|706003|706986.5|705496|18
1636535160000|2021-11-10 09:06:00|706992.4|705992.4|707001.4|706001.4|707510.5|706024|706979.9|705510.5|25
1636535170000|2021-11-10 09:06:10|707006.4|706006.4|707112.2|706112.2|707606.4|706112.2|707001.3|705564|29
1636535180000|2021-11-10 09:06:20|707107.8|706107.8|707095.1|706095.1|707121.8|706121.8|707095.1|706095.1|25
1636535190000|2021-11-10 09:06:30|707104.2|706104.2|707126.4|706126.4|707624.6|706127.2|707068.4|705587.6|24
1636535200000|2021-11-10 09:06:40|707122.9|706122.9|707632.3|705632.3|707632.6|706133.5|707100|705609.6|28
1636535210000|2021-11-10 09:06:50|707632|705632|707112.5|706112.5|707635.4|706135|707111.7|705605.3|23
1636535220000|2021-11-10 09:07:00|707109.1|706109.1|707579.9|705579.9|707620.2|706111.9|707096.9|705559.3|35
1636535230000|2021-11-10 09:07:10|707578.8|705578.8|707526.6|705526.6|707588.5|706064.9|707055.5|705508.2|35
1636535240000|2021-11-10 09:07:20|707524.4|705524.4|707560.9|705560.9|707565|706039.5|707039.5|705509.9|30
1636535250000|2021-11-10 09:07:30|707558.1|705558.1|707141.6|706141.6|707650.4|706141.6|707137.2|705556.5|31
1636535260000|2021-11-10 09:07:40|707137.4|706137.4|707660.2|705660.2|707661.6|706157.8|707126.2|705647.1|22
1636535270000|2021-11-10 09:07:50|707656.3|705656.3|707177.1|706177.1|707661.7|706193.8|707172.4|705653|31
1636535280000|2021-11-10 09:08:00|707180.2|706180.2|707161.5|706161.5|707682.4|706180.2|707161.5|705659.5|28
1636535290000|2021-11-10 09:08:10|707177.2|706177.2|707876.5|705876.5|707889.1|706391.2|707174.5|705675|38
1636535300000|2021-11-10 09:08:20|707877.5|705877.5|707959.6|705959.6|707959.6|706446.4|707445.1|705873.2|37
1636535310000|2021-11-10 09:08:30|707949.4|705949.4|707963.9|705963.9|707985|706498.6|707417.5|705935.7|39
1636535320000|2021-11-10 09:08:40|707957.7|705957.7|707920.4|705920.4|707989.1|706491.7|707461.5|705920.4|37
1636535330000|2021-11-10 09:08:50|707910.9|705910.9|707842.7|705842.7|707917.2|706370.7|707367.1|705826.6|33
1636535340000|2021-11-10 09:09:00|707837.6|705837.6|707865.6|705865.6|707893.4|705893.4|707836.9|705836.9|32
1636535350000|2021-11-10 09:09:10|707871|705871|707329.8|706329.8|707882.8|706340.4|707317.9|705867.1|31
1636535360000|2021-11-10 09:09:20|707323.4|706323.4|707267.3|706267.3|707788.7|706338.8|707258.8|705781|30
1636535370000|2021-11-10 09:09:30|707265.7|706265.7|707906.1|705906.1|707906.1|706354.9|707265.7|705797.5|38
1636535380000|2021-11-10 09:09:40|707902.9|705902.9|707205.8|706205.8|707920.5|706358.6|707198.2|705692|36
1636535390000|2021-11-10 09:09:50|707218.5|706218.5|707809.1|705809.1|707814.9|706311.5|707218.5|705736.5|34
1636535400000|2021-11-10 09:10:00|707811.2|705811.2|707713.3|705713.3|707938.7|706352.6|707203|705713.3|38
1636535410000|2021-11-10 09:10:10|707716.2|705716.2|707793.5|705793.5|707793.5|706286.6|707219.4|705703.7|36
1636535420000|2021-11-10 09:10:20|707787.3|705787.3|707129.7|706129.7|707808|706283.8|707129.7|705630.2|37
1636535430000|2021-11-10 09:10:30|707154.8|706154.8|707629.5|705629.5|707710.5|706191.7|707112.2|705609|34
1636535440000|2021-11-10 09:10:40|707629.8|705629.8|707113.5|706113.5|707707.6|706192|707113.5|705629.8|33
1636535450000|2021-11-10 09:10:50|707111|706111|707501.6|705501.6|707598.8|706115.2|706989.3|705501.6|34
1636535460000|2021-11-10 09:11:00|706998.2|705998.2|707516.9|705516.9|707563.8|706042.4|706994|705516.9|34
1636535470000|2021-11-10 09:11:10|707510.5|705510.5|706931.7|705931.7|707523.5|706013.8|706929.3|705449.9|26
1636535480000|2021-11-10 09:11:20|706946.1|705946.1|706868.6|705868.6|707392.4|705951.3|706862.6|705392.4|27
1636535490000|2021-11-10 09:11:30|706887.1|705887.1|706838|705838|706894.2|705894.2|706835|705835|29
1636535500000|2021-11-10 09:11:40|706844.7|705844.7|706760.6|705760.6|707311.4|705844.7|706753|705300.7|27
1636535510000|2021-11-10 09:11:50|706759.3|705759.3|706772.1|705772.1|706776.1|705776.1|706759.3|705759.3|22
1636535520000|2021-11-10 09:12:00|706749.9|705749.9|706705.4|705705.4|706749.9|705749.9|706698.5|705698.5|22
1636535530000|2021-11-10 09:12:10|706703.8|705703.8|706599.5|705599.5|707059.2|705704.2|706543.6|705059.2|32
1636535540000|2021-11-10 09:12:20|706629|705629|706692.9|705692.9|707150.5|705694.9|706614.4|705150.5|33
1636535550000|2021-11-10 09:12:30|706689.1|705689.1|706608.2|705608.2|707125.8|705699.1|706608.2|705113.8|21
1636535560000|2021-11-10 09:12:40|706607.2|705607.2|706661.5|705661.5|707197.7|705678.2|706603.6|705184.4|31
1636535570000|2021-11-10 09:12:50|706664.1|705664.1|706620.2|705620.2|707188.4|705697.4|706620.2|705130.9|32
1636535580000|2021-11-10 09:13:00|706599.5|705599.5|706692.3|705692.3|707227.9|705718.2|706599.5|705116.8|31
1636535590000|2021-11-10 09:13:10|706689.2|705689.2|706661.8|705661.8|707201.3|705691|706654.2|705179.3|27
1636535600000|2021-11-10 09:13:20|706667|705667|707192.6|705192.6|707199.4|705686.8|706657|705192.6|27
1636535610000|2021-11-10 09:13:30|707190.9|705190.9|706711.8|705711.8|707194|705716.4|706688.6|705189.1|20
1636535620000|2021-11-10 09:13:40|706705|705705|706707|705707|706723.3|705723.3|706705|705705|17
1636535630000|2021-11-10 09:13:50|706710.8|705710.8|706711.3|705711.3|707223|705718.2|706695|705217.3|26
1636535640000|2021-11-10 09:14:00|706711.5|705711.5|706731.8|705731.8|706731.8|705731.8|706705.8|705705.8|21
1636535650000|2021-11-10 09:14:10|706731|705731|706738.5|705738.5|707249.8|705740.5|706726|705243.6|22
1636535660000|2021-11-10 09:14:20|706739.8|705739.8|706748.9|705748.9|706757.3|705757.3|706739.8|705739.8|28
1636535670000|2021-11-10 09:14:30|706750.2|705750.2|706684.5|705684.5|706758.1|705758.1|706684.5|705684.5|27
1636535680000|2021-11-10 09:14:40|706691.7|705691.7|706723.5|705723.5|707185.7|705738.9|706676|705180.1|32
1636535690000|2021-11-10 09:14:50|706718.8|705718.8|706756.8|705756.8|706774.6|705774.6|706718.8|705718.8|22
1636535700000|2021-11-10 09:15:00|706755.1|705755.1|706763.3|705763.3|706772.8|705772.8|706753.9|705753.9|26
1636535710000|2021-11-10 09:15:10|706762|705762|706768.7|705768.7|707254.1|705769.5|706755.2|705249|29
1636535720000|2021-11-10 09:15:20|706768.5|705768.5|706829.1|705829.1|707339.5|705853.8|706768.4|705338.9|30
1636535730000|2021-11-10 09:15:30|707321.1|705321.1|706822.3|705822.3|707342.3|705841|706818.5|705321.1|32
1636535740000|2021-11-10 09:15:40|706823.3|705823.3|706786.5|705786.5|707300|705826|706784.9|705283.5|29
1636535750000|2021-11-10 09:15:50|706789.1|705789.1|706773|705773|707285.2|705789.1|706771.8|705282.2|28
1636535760000|2021-11-10 09:16:00|706772.9|705772.9|706768.9|705768.9|707291.4|705791.5|706767.9|705280.3|29
1636535770000|2021-11-10 09:16:10|706772.8|705772.8|707299.4|705299.4|707315.9|705823.5|706762.7|705299.4|37
1636535780000|2021-11-10 09:16:20|707295.8|705295.8|707311|705311|707311|705311|707292.5|705292.5|21
1636535790000|2021-11-10 09:16:30|707312.8|705312.8|706847.2|705847.2|707348.5|705852.8|706826.6|705312.8|26
1636535800000|2021-11-10 09:16:40|706846.5|705846.5|706780.8|705780.8|707299.8|705849.5|706777.4|705299.8|27
1636535810000|2021-11-10 09:16:50|706786.8|705786.8|706697.8|705697.8|706794.7|705794.7|706696.5|705696.5|26
1636535820000|2021-11-10 09:17:00|706704.1|705704.1|707213.9|705213.9|707213.9|705716.6|706698.9|705213.9|32
1636535830000|2021-11-10 09:17:10|706695.3|705695.3|706693.7|705693.7|707123.9|705773.8|706497.2|705000.7|34
1636535840000|2021-11-10 09:17:20|707123.9|705123.9|706653.3|705653.3|707150.6|705660.2|706576|705086.3|35
1636535850000|2021-11-10 09:17:30|706651.9|705651.9|707110.3|705110.3|707155.5|705656.7|706571.3|705096.5|31
1636535860000|2021-11-10 09:17:40|707113.6|705113.6|706543.3|705543.3|707131.8|705615.5|706537.2|705103.7|29
1636535870000|2021-11-10 09:17:50|706538.7|705538.7|707053.9|705053.9|707054.8|705547.7|706532.1|705053.9|24
1636535880000|2021-11-10 09:18:00|707055.4|705055.4|707136.4|705136.4|707150.6|705150.6|707035.3|705035.3|30
1636535890000|2021-11-10 09:18:10|707166|705166|706669.5|705669.5|707175|705671.3|706669.5|705152.4|34
1636535900000|2021-11-10 09:18:20|706665.6|705665.6|706637.1|705637.1|707160.3|705665.6|706630|705120.9|36
1636535910000|2021-11-10 09:18:30|706643.4|705643.4|707153.2|705153.2|707165.9|705647.8|706641.9|705148.1|24
1636535920000|2021-11-10 09:18:40|707152.7|705152.7|707186.3|705186.3|707192.7|705192.7|707151.4|705151.4|28
1636535930000|2021-11-10 09:18:50|707197.4|705197.4|707163.2|705163.2|707197.4|705197.4|707163.2|705163.2|25
1636535940000|2021-11-10 09:19:00|707168.2|705168.2|707025|705025|707187|705623|706511.4|705023.8|33
1636535950000|2021-11-10 09:19:10|707028.6|705028.6|706541.7|705541.7|707036.9|705550.2|706497.3|705015.6|38
1636535960000|2021-11-10 09:19:20|706539.2|705539.2|706530|705530|707016.1|705546.4|706504.8|705012|31
1636535970000|2021-11-10 09:19:30|706521.5|705521.5|706557.9|705557.9|707059.4|705559.2|706510.5|705020.3|30
1636535980000|2021-11-10 09:19:40|706563.7|705563.7|706622.8|705622.8|707096.5|705622.8|706563.7|705092.4|37
1636535990000|2021-11-10 09:19:50|707136.6|705136.6|706580.1|705580.1|707136.6|705641.5|706574.4|705090.8|39
1636536000000|2021-11-10 09:20:00|706609.2|705609.2|706597.3|705597.3|706623.5|705623.5|706585|705585|39
1636536010000|2021-11-10 09:20:10|706602.9|705602.9|706638.3|705638.3|706669.7|705669.7|706593.7|705593.7|36
1636536020000|2021-11-10 09:20:20|707151.3|705151.3|706640.3|705640.3|707152.5|705640.3|706615.2|705129.4|31
1636536030000|2021-11-10 09:20:30|706647.1|705647.1|707147.9|705147.9|707157.4|705647.1|706643.5|705138.9|32
1636536040000|2021-11-10 09:20:40|707145.5|705145.5|706669.6|705669.6|707173.6|705673|706658|705145.5|29
1636536050000|2021-11-10 09:20:50|706669|705669|706664.2|705664.2|706673|705673|706655.8|705655.8|20
1636536060000|2021-11-10 09:21:00|706655.8|705655.8|706828.8|705828.8|707341.3|705834.8|706652.6|705341.3|25
1636536070000|2021-11-10 09:21:10|706826.5|705826.5|706964|705964|707524.3|705980.2|706826.5|705452.4|34
1636536080000|2021-11-10 09:21:20|706976.4|705976.4|706869.2|705869.2|707433.4|705976.4|706858.5|705419.6|35
1636536090000|2021-11-10 09:21:30|706874.1|705874.1|706840.6|705840.6|707376.8|705893.3|706840.6|705364|34
1636536100000|2021-11-10 09:21:40|706848.4|705848.4|707369.6|705369.6|707409.1|705899.1|706848.4|705348.2|34
1636536110000|2021-11-10 09:21:50|707376.3|705376.3|707410.2|705410.2|707410.2|705906.6|706857.1|705368.6|26
1636536120000|2021-11-10 09:22:00|707403.8|705403.8|706844.1|705844.1|707403.8|705881.3|706834.5|705341.1|35
1636536130000|2021-11-10 09:22:10|706844.7|705844.7|706874.8|705874.8|706885.8|705885.8|706833|705833|28
1636536140000|2021-11-10 09:22:20|706874.6|705874.6|706902.6|705902.6|706902.6|705902.6|706874.6|705874.6|25
1636536150000|2021-11-10 09:22:30|706901|705901|706900.9|705900.9|706906.2|705906.2|706885|705885|25
1636536160000|2021-11-10 09:22:40|706901.6|705901.6|707461.6|705461.6|707461.6|705925|706883.1|705425.6|24
1636536170000|2021-11-10 09:22:50|707466.1|705466.1|707054.4|706054.4|707562.2|706075.3|706961.2|705466|32
1636536180000|2021-11-10 09:23:00|707057.8|706057.8|707106.6|706106.6|707611.5|706113.3|707057.8|705558.9|30
1636536190000|2021-11-10 09:23:10|707108.2|706108.2|707174.3|706174.3|707702.4|706210.4|707098.9|705613.6|33
1636536200000|2021-11-10 09:23:20|707188.7|706188.7|707261.3|706261.3|707763.6|706268|707152.5|705695.3|37
1636536210000|2021-11-10 09:23:30|707249.2|706249.2|707261.2|706261.2|707797|706304.4|707249.2|705757.3|35
1636536220000|2021-11-10 09:23:40|707261.5|706261.5|707261.3|706261.3|707785.8|706280.2|707228.3|705719.7|32
1636536230000|2021-11-10 09:23:50|707254.3|706254.3|707776.8|705776.8|707808.5|706313.7|707254.3|705764.4|32
1636536240000|2021-11-10 09:24:00|707772.3|705772.3|707316.8|706316.8|707817.9|706324.5|707257.3|705745.1|37
1636536250000|2021-11-10 09:24:10|707321.3|706321.3|707812.8|705812.8|707841.7|706334.3|707312.6|705810.2|36
1636536260000|2021-11-10 09:24:20|707807.7|705807.7|707816.4|705816.4|707817.4|706314.6|707288.5|705776.5|31
1636536270000|2021-11-10 09:24:30|707308.6|706308.6|707818|705818|707826.9|706326|707279.4|705785.9|34
1636536280000|2021-11-10 09:24:40|707838.4|705838.4|707792.1|705792.1|707838.4|706336.3|707315.2|705792.1|34
1636536290000|2021-11-10 09:24:50|707792.4|705792.4|707777|705777|707819.6|705819.6|707754.2|705754.2|35
1636536300000|2021-11-10 09:25:00|707775.9|705775.9|707778.8|705778.8|707808.7|706314.8|707277|705775.9|36
1636536310000|2021-11-10 09:25:10|707291.9|706291.9|707690.2|705690.2|707768.5|706291.9|707179.7|705680.7|37
1636536320000|2021-11-10 09:25:20|707687.2|705687.2|707687|705687|707713.6|706196.8|707182.2|705658.3|32
1636536330000|2021-11-10 09:25:30|707703.9|705703.9|707733.5|705733.5|707744|706246|707181.2|705682.7|32
1636536340000|2021-11-10 09:25:40|707700.3|705700.3|707709.7|705709.7|707717.4|706217.8|707204.2|705667.7|36
1636536350000|2021-11-10 09:25:50|707206.4|706206.4|707842.9|705842.9|707852.2|706253.1|707206.4|705707.7|38
1636536360000|2021-11-10 09:26:00|707855.2|705855.2|707817.4|705817.4|707855.2|705855.2|707810|705810|24
1636536370000|2021-11-10 09:26:10|707815.8|705815.8|707827.2|705827.2|707836.3|705836.3|707807.2|705807.2|28
1636536380000|2021-11-10 09:26:20|707827.8|705827.8|707331.6|706331.6|707839.4|706343.8|707327.5|705826.9|22
1636536390000|2021-11-10 09:26:30|707336.6|706336.6|707301.6|706301.6|707815.1|706340.8|707301.3|705815.1|29
1636536400000|2021-11-10 09:26:40|707304.6|706304.6|707231.9|706231.9|707811|706309.3|707224.1|705805.3|33
1636536410000|2021-11-10 09:26:50|707232.5|706232.5|707714.7|705714.7|707737.6|706232.5|707199.1|705700.6|34
1636536420000|2021-11-10 09:27:00|707716.4|705716.4|707720.3|705720.3|707725|705725|707710.6|705710.6|28
1636536430000|2021-11-10 09:27:10|707710.8|705710.8|707140.2|706140.2|707718.8|706181.4|707136.9|705644.7|26
1636536440000|2021-11-10 09:27:20|707140.3|706140.3|707084.9|706084.9|707645.4|706160.3|707081.2|705591.2|24
1636536450000|2021-11-10 09:27:30|707082.5|706082.5|707076.7|706076.7|707082.5|706082.5|707075|706075|18
1636536460000|2021-11-10 09:27:40|707079.8|706079.8|707098.3|706098.3|707616.1|706098.3|707078|705580.2|22
1636536470000|2021-11-10 09:27:50|707097.9|706097.9|707105|706105|707652.1|706137.3|707094.3|705652.1|25
1636536480000|2021-11-10 09:28:00|707092.7|706092.7|707072.5|706072.5|707092.7|706092.7|707070.5|706070.5|30
1636536490000|2021-11-10 09:28:10|707073|706073|707074.2|706074.2|707582.6|706076.8|707054.8|705564.6|27
1636536500000|2021-11-10 09:28:20|707072.1|706072.1|707094.4|706094.4|707606.9|706108|707065|705571.9|27
1636536510000|2021-11-10 09:28:30|707095.8|706095.8|707119.8|706119.8|707643.5|706125.2|707095.8|705635|26
1636536520000|2021-11-10 09:28:40|707117|706117|707095.2|706095.2|707601.3|706117.2|707087.9|705601.3|19
1636536530000|2021-11-10 09:28:50|707106.6|706106.6|707077.7|706077.7|707600.1|706107.1|707076.1|705584|28
1636536540000|2021-11-10 09:29:00|707074.7|706074.7|706971.4|705971.4|707534.6|706074.7|706971.1|705470.3|30
1636536550000|2021-11-10 09:29:10|706973.9|705973.9|707015.7|706015.7|707543.8|706067.8|706958.8|705419.9|38
1636536560000|2021-11-10 09:29:20|707018.6|706018.6|706995.8|705995.8|707549|706064.4|706995.8|705511.7|34
1636536570000|2021-11-10 09:29:30|706989.1|705989.1|707474|705474|707477.5|705989.8|706962.5|705456.2|29
1636536580000|2021-11-10 09:29:40|707472.7|705472.7|707491.7|705491.7|707501.6|705998.9|706991|705464.5|27
1636536590000|2021-11-10 09:29:50|707489.1|705489.1|707521.8|705521.8|707531|706018.8|707013.6|705489.1|35
1636536600000|2021-11-10 09:30:00|707033.4|706033.4|707078.5|706078.5|707563.8|706078.5|707032.1|705539.1|35
1636536610000|2021-11-10 09:30:10|707080.4|706080.4|707424.4|705424.4|707493|706080.5|706950.3|705424.4|40
1636536620000|2021-11-10 09:30:20|707413.7|705413.7|707414.1|705414.1|707431.8|705921.6|706912.1|705411.7|35
1636536630000|2021-11-10 09:30:30|707415|705415|707458|705458|707475|705967.2|706923.5|705414.9|38
1636536640000|2021-11-10 09:30:40|707466.8|705466.8|706901.5|705901.5|707467.3|705972|706886.7|705394.5|36
1636536650000|2021-11-10 09:30:50|706895.8|705895.8|706975|705975|707477.3|705976.5|706890.4|705410.8|35
1636536660000|2021-11-10 09:31:00|706965.3|705965.3|706963.2|705963.2|707489.7|705989.4|706963.2|705463.6|32
1636536670000|2021-11-10 09:31:10|707482.1|705482.1|707480.2|705480.2|707492.1|705993.9|706946.2|705461.8|35
1636536680000|2021-11-10 09:31:20|707479.2|705479.2|706945.2|705945.2|707481.7|705976|706945.2|705443.9|35
1636536690000|2021-11-10 09:31:30|706945.5|705945.5|707478.2|705478.2|707480.2|705955.6|706903.6|705386|36
1636536700000|2021-11-10 09:31:40|706964.7|705964.7|707472.4|705472.4|707489.6|705980.5|706963.6|705471.4|25
1636536710000|2021-11-10 09:31:50|707467.2|705467.2|706981.4|705981.4|707506.8|705997.5|706968.8|705461.3|26
1636536720000|2021-11-10 09:32:00|706980.9|705980.9|707117.1|706117.1|707642.2|706127.9|706970.1|705483.2|37
1636536730000|2021-11-10 09:32:10|707122.1|706122.1|707120.5|706120.5|707652.4|706154.7|707068.2|705573.7|35
1636536740000|2021-11-10 09:32:20|707122.7|706122.7|707653.1|705653.1|707658.6|706155.7|707098.5|705621.4|37
1636536750000|2021-11-10 09:32:30|707163.5|706163.5|707143|706143|707680.6|706163.5|707142.9|705647.5|24
1636536760000|2021-11-10 09:32:40|707144|706144|707214.3|706214.3|707725.5|706224.6|707141.3|705698.6|32
1636536770000|2021-11-10 09:32:50|707219.3|706219.3|707735.2|705735.2|707735.2|706230.6|707208.6|705719.8|33
1636536780000|2021-11-10 09:33:00|707241|706241|707347.5|706347.5|707348.3|706348.3|707219.1|706219.1|34
1636536790000|2021-11-10 09:33:10|707344.8|706344.8|707789.3|705789.3|707869|706361|707301.2|705789.3|32
1636536800000|2021-11-10 09:33:20|707797.1|705797.1|707871.7|705871.7|707871.7|706380.1|707345.7|705795.9|32
1636536810000|2021-11-10 09:33:30|707397.8|706397.8|707337.6|706337.6|707888.4|706397.8|707336|705834.6|33
1636536820000|2021-11-10 09:33:40|707340.9|706340.9|707345.8|706345.8|707854.3|706351.1|707326.1|705836.6|33
1636536830000|2021-11-10 09:33:50|707341.5|706341.5|707330.5|706330.5|707368.8|706368.8|707329.6|706329.6|34
1636536840000|2021-11-10 09:34:00|707331.8|706331.8|707840.3|705840.3|707851.2|706362.9|707330.5|705838.9|25
1636536850000|2021-11-10 09:34:10|707840.6|705840.6|707340|706340|707854.6|706356.2|707339.2|705838.2|24
1636536860000|2021-11-10 09:34:20|707339.9|706339.9|707326.8|706326.8|707835.1|706345.1|707322.9|705826.3|28
1636536870000|2021-11-10 09:34:30|707329.8|706329.8|707458.7|706458.7|707953.5|706458.7|707319.5|705859.8|31
1636536880000|2021-11-10 09:34:40|707466.7|706466.7|707458.9|706458.9|707962.2|706471.2|707438.5|705934.4|30
1636536890000|2021-11-10 09:34:50|707946.4|705946.4|707928.1|705928.1|707949.7|706441.1|707416.8|705925.2|29
1636536900000|2021-11-10 09:35:00|707930.4|705930.4|707407.1|706407.1|707945.5|706459.6|707395.5|705925.9|36
1636536910000|2021-11-10 09:35:10|707408.6|706408.6|707412.7|706412.7|707424.7|706424.7|707403|706403|27
1636536920000|2021-11-10 09:35:20|707407|706407|707448.2|706448.2|707458.3|706458.3|707407|706407|26
1636536930000|2021-11-10 09:35:30|707446.5|706446.5|707460|706460|707967.6|706470.8|707435.5|705964.2|25
1636536940000|2021-11-10 09:35:40|707461|706461|707451.9|706451.9|707466.1|706466.1|707451.9|706451.9|14
1636536950000|2021-11-10 09:35:50|707452.5|706452.5|707300.5|706300.5|707461.5|706461.5|707269.6|706269.6|29
1636536960000|2021-11-10 09:36:00|707297.4|706297.4|707421.5|706421.5|707852.7|706421.5|707296.6|705847.8|30
1636536970000|2021-11-10 09:36:10|707401.4|706401.4|707409.1|706409.1|707418.6|706418.6|707389.7|706389.7|22
1636536980000|2021-11-10 09:36:20|707414.4|706414.4|707469.2|706469.2|707472.9|706472.9|707414.4|706414.4|25
1636536990000|2021-11-10 09:36:30|707469.7|706469.7|707475.1|706475.1|707977.6|706501.5|707457.8|705970.2|23
1636537000000|2021-11-10 09:36:40|707475.7|706475.7|707470.2|706470.2|707979.3|706492.5|707463.1|705977.2|30
1636537010000|2021-11-10 09:36:50|707982.2|705982.2|707510.9|706510.9|707999.4|706511.5|707466.9|705968.8|34
1636537020000|2021-11-10 09:37:00|707506.1|706506.1|707969.5|705969.5|708008.8|706509.5|707484.3|705968.6|31
1636537030000|2021-11-10 09:37:10|707974.9|705974.9|707486.4|706486.4|707983.5|706507.5|707474.6|705974.9|32
1636537040000|2021-11-10 09:37:20|707488.5|706488.5|707459.9|706459.9|707493.7|706493.7|707459.9|706459.9|29
1636537050000|2021-11-10 09:37:30|707458.1|706458.1|707520.6|706520.6|707520.6|706520.6|707456.9|706456.9|28
1636537060000|2021-11-10 09:37:40|707520.9|706520.9|707506.8|706506.8|707520.9|706520.9|707500.2|706500.2|29
1636537070000|2021-11-10 09:37:50|707505|706505|707494|706494|707515.6|706515.6|707486.1|706486.1|33
1636537080000|2021-11-10 09:38:00|707488.4|706488.4|707525|706525|707527.8|706527.8|707484.1|706484.1|31
1636537090000|2021-11-10 09:38:10|707522.8|706522.8|707521.1|706521.1|707523.6|706523.6|707494.4|706494.4|28
1636537100000|2021-11-10 09:38:20|707520.4|706520.4|707502.6|706502.6|707520.4|706520.4|707496.3|706496.3|21
1636537110000|2021-11-10 09:38:30|707504.3|706504.3|707502.4|706502.4|707507.7|706507.7|707487.5|706487.5|22
1636537120000|2021-11-10 09:38:40|707492.6|706492.6|707497.9|706497.9|707521|706521|707486.5|706486.5|19
1636537130000|2021-11-10 09:38:50|707488.5|706488.5|707510.9|706510.9|707514|706514|707480.6|706480.6|19
1636537140000|2021-11-10 09:39:00|707509.4|706509.4|707511.3|706511.3|707511.7|706511.7|707488.6|706488.6|16
1636537150000|2021-11-10 09:39:10|707511.4|706511.4|707522.6|706522.6|707523.8|706523.8|707489.5|706489.5|17
1636537160000|2021-11-10 09:39:20|707524.5|706524.5|707517.9|706517.9|707536.6|706536.6|707514.9|706514.9|23
1636537170000|2021-11-10 09:39:30|707515.7|706515.7|707549.4|706549.4|707549.8|706549.8|707505.3|706505.3|24
1636537180000|2021-11-10 09:39:40|707549|706549|707545.5|706545.5|707554|706554|707541.7|706541.7|18
1636537190000|2021-11-10 09:39:50|707556.7|706556.7|707518.1|706518.1|707993.4|706556.7|707474.9|705973.8|23
1636537200000|2021-11-10 09:40:00|707517.3|706517.3|707471.7|706471.7|707966.5|706531.2|707446.8|705963.1|33
1636537210000|2021-11-10 09:40:10|707473.4|706473.4|707422.6|706422.6|707932.3|706473.4|707417|705928|27
1636537220000|2021-11-10 09:40:20|707422.9|706422.9|707428|706428|707428.4|706428.4|707422.9|706422.9|13
1636537230000|2021-11-10 09:40:30|707427.7|706427.7|707814.5|705814.5|707832.2|706428.6|707359.9|705814.5|21
1636537240000|2021-11-10 09:40:40|707813.5|705813.5|707838.1|705838.1|707844|706326.9|707312.3|705808.9|34
1636537250000|2021-11-10 09:40:50|707830.3|705830.3|707333.9|706333.9|707833.4|706343.2|707331.6|705828.4|29
1636537260000|2021-11-10 09:41:00|707334.6|706334.6|707405.8|706405.8|707405.8|706405.8|707323.4|706323.4|25
1636537270000|2021-11-10 09:41:10|707383.1|706383.1|707324.5|706324.5|707840.9|706402.2|707323.2|705822.7|25
1636537280000|2021-11-10 09:41:20|707298.7|706298.7|707853.7|705853.7|707856.2|706327.6|707298.7|705798.8|30
1636537290000|2021-11-10 09:41:30|707857.7|705857.7|707361.1|706361.1|707878|706374.2|707358.7|705857.7|29
1636537300000|2021-11-10 09:41:40|707358.9|706358.9|707790.5|705790.5|707805.4|706359.1|707298.8|705785.8|33
1636537310000|2021-11-10 09:41:50|707807|705807|707358.1|706358.1|707807|706358.2|707345.5|705797.7|32
1636537320000|2021-11-10 09:42:00|707359.8|706359.8|707889|705889|707893.7|706369.2|707356.5|705876.6|29
1636537330000|2021-11-10 09:42:10|707408.8|706408.8|707917|705917|707921.3|706408.8|707405.8|705890.1|25
1636537340000|2021-11-10 09:42:20|707920.9|705920.9|707886.7|705886.7|707920.9|706411.5|707390|705863.4|26
1636537350000|2021-11-10 09:42:30|707880.9|705880.9|707883.7|705883.7|707899.2|705899.2|707874.4|705874.4|32
1636537360000|2021-11-10 09:42:40|707900.3|705900.3|707938|705938|707948.3|705948.3|707889.2|705889.2|29
1636537370000|2021-11-10 09:42:50|707939.8|705939.8|707449.3|706449.3|707952.3|706467.3|707441.3|705931.6|28
1636537380000|2021-11-10 09:43:00|707451.7|706451.7|708014.7|706014.7|708016.2|706507.7|707448.5|705996.2|38
1636537390000|2021-11-10 09:43:10|708010.8|706010.8|707473.2|706473.2|708025.1|706497.3|707473.2|705996.1|35
1636537400000|2021-11-10 09:43:20|707479.7|706479.7|707469.2|706469.2|707495.1|706495.1|707469.2|706469.2|26
1636537410000|2021-11-10 09:43:30|707489.1|706489.1|707475.9|706475.9|707489.1|706489.1|707460.2|706460.2|29
1636537420000|2021-11-10 09:43:40|707465.9|706465.9|707376.8|706376.8|707875.4|706476.5|707353.3|705871.5|33
1636537430000|2021-11-10 09:43:50|707377.3|706377.3|707985.7|705985.7|707985.7|706396.5|707377.3|705900.2|27
1636537440000|2021-11-10 09:44:00|707988.6|705988.6|708097.8|706097.8|708113|706543.2|707443|705942.2|35
1636537450000|2021-11-10 09:44:10|708108.5|706108.5|708083.2|706083.2|708114|706615.3|707591|706052|36
1636537460000|2021-11-10 09:44:20|708082.7|706082.7|707938.3|705938.3|708082.7|706609.7|707461.2|705894.9|37
1636537470000|2021-11-10 09:44:30|707958|705958|708084.2|706084.2|708105.8|706583.6|707459.3|705943.7|36
1636537480000|2021-11-10 09:44:40|708082.8|706082.8|707651.8|706651.8|708174|706653.9|707646.8|706082.8|32
1636537490000|2021-11-10 09:44:50|707651.9|706651.9|707675.1|706675.1|708172|706675.1|707651.9|706140.7|23
1636537500000|2021-11-10 09:45:00|707663.2|706663.2|708183.4|706183.4|708188.3|706689.3|707659|706155.5|28
1636537510000|2021-11-10 09:45:10|708185.1|706185.1|707684.5|706684.5|708185.1|706684.5|707664.1|706158.4|34
1636537520000|2021-11-10 09:45:20|707683.6|706683.6|707754.1|706754.1|708255.3|706756.8|707676.8|706211.8|34
1636537530000|2021-11-10 09:45:30|707765.1|706765.1|708238.5|706238.5|708275.8|706765.7|707745.4|706235.5|31
1636537540000|2021-11-10 09:45:40|708243.1|706243.1|707858.2|706858.2|708262.5|706858.2|707759.3|706236.2|26
1636537550000|2021-11-10 09:45:50|707871.5|706871.5|708418.1|706418.1|708446|706918.9|707871.5|706372.6|38
1636537560000|2021-11-10 09:46:00|708409.4|706409.4|708381|706381|708417.9|706875.4|707875.4|706323.7|34
1636537570000|2021-11-10 09:46:10|708379.9|706379.9|708209.9|706209.9|708379.9|706379.9|708209.9|706209.9|35
1636537580000|2021-11-10 09:46:20|708208.1|706208.1|708139.8|706139.8|708239.1|706719.6|707653.5|706139.4|30
1636537590000|2021-11-10 09:46:30|708144.6|706144.6|707996.9|705996.9|708144.6|706602.3|707547.9|705981.5|36
1636537600000|2021-11-10 09:46:40|708055.2|706055.2|708172.7|706172.7|708176.4|706577.8|707563.7|706043.2|37
1636537610000|2021-11-10 09:46:50|708172|706172|708174.5|706174.5|708175.6|706175.6|708138.6|706138.6|34
1636537620000|2021-11-10 09:47:00|708171.6|706171.6|708159.5|706159.5|708173.1|706173.1|708082.6|706082.6|29
1636537630000|2021-11-10 09:47:10|708146.2|706146.2|708109.7|706109.7|708170|706633|707633|706095|34
1636537640000|2021-11-10 09:47:20|708110.9|706110.9|708162.6|706162.6|708178.7|706606.4|707590.1|706080.6|36
1636537650000|2021-11-10 09:47:30|708172.4|706172.4|708158.8|706158.8|708182.8|706182.8|708156.8|706156.8|30
1636537660000|2021-11-10 09:47:40|708162.4|706162.4|708173.9|706173.9|708201.5|706201.5|708157.7|706157.7|31
1636537670000|2021-11-10 09:47:50|708174.7|706174.7|708172.2|706172.2|708187.3|706670.1|707655.4|706150.6|32
1636537680000|2021-11-10 09:48:00|708169|706169|708190.3|706190.3|708238.6|706238.6|708167|706167|38
1636537690000|2021-11-10 09:48:10|708189.5|706189.5|708168.8|706168.8|708190.1|706190.1|708151.4|706151.4|36
1636537700000|2021-11-10 09:48:20|708170.6|706170.6|708244.8|706244.8|708255.3|706255.3|708160.6|706160.6|29
1636537710000|2021-11-10 09:48:30|708243.3|706243.3|708247.9|706247.9|708284.1|706284.1|708239.2|706239.2|32
1636537720000|2021-11-10 09:48:40|708244.4|706244.4|708040.5|706040.5|708267.1|706267.1|708040.5|706040.5|35
1636537730000|2021-11-10 09:48:50|708040.9|706040.9|707972.2|705972.2|708060.6|706554.1|707441|705940|40
1636537740000|2021-11-10 09:49:00|707973.2|705973.2|708022.5|706022.5|708022.5|706487.2|707475.7|705960.5|39
1636537750000|2021-11-10 09:49:10|707528.7|706528.7|708135|706135|708150.5|706621.1|707518.1|706020.5|36
1636537760000|2021-11-10 09:49:20|708120.6|706120.6|708111.1|706111.1|708130.2|706130.2|708093.6|706093.6|35
1636537770000|2021-11-10 09:49:30|708099.9|706099.9|708106.1|706106.1|708132.9|706629|707609.1|706099.9|32
1636537780000|2021-11-10 09:49:40|708108.6|706108.6|708146.8|706146.8|708158.5|706597.5|707597.5|706071.2|34
1636537790000|2021-11-10 09:49:50|708144.9|706144.9|708307|706307|708307.8|706762.6|707746.5|706144.9|29
1636537800000|2021-11-10 09:50:00|708292.5|706292.5|708212.9|706212.9|708292.5|706782.6|707770.4|706184.2|28
1636537810000|2021-11-10 09:50:10|708201.2|706201.2|708190.1|706190.1|708213.8|706686.1|707670.9|706187.2|28
1636537820000|2021-11-10 09:50:20|708193.5|706193.5|708131.7|706131.7|708204.9|706700.1|707683.9|706124.5|35
1636537830000|2021-11-10 09:50:30|708125.6|706125.6|708090.7|706090.7|708155.8|706591.9|707580|706089.4|35
1636537840000|2021-11-10 09:50:40|708090.5|706090.5|707998.2|705998.2|708093.3|706093.3|707988.9|705988.9|26
1636537850000|2021-11-10 09:50:50|707999|705999|708168.7|706168.7|708168.7|706672.1|707505.5|705994.8|37
1636537860000|2021-11-10 09:51:00|708168.1|706168.1|708161.4|706161.4|708234.3|706745.5|707699.2|706121.9|36
1636537870000|2021-11-10 09:51:10|708173.5|706173.5|708228|706228|708262.2|706749.5|707624|706122.9|32
1636537880000|2021-11-10 09:51:20|708233.8|706233.8|708219.9|706219.9|708251.5|706251.5|708218.6|706218.6|27
1636537890000|2021-11-10 09:51:30|708219.8|706219.8|708313|706313|708316.7|706792|707703.9|706211.6|30
1636537900000|2021-11-10 09:51:40|708313.5|706313.5|708217|706217|708313.5|706736.7|707736.7|706217|31
1636537910000|2021-11-10 09:51:50|708221.2|706221.2|708258.4|706258.4|708273.2|706731.7|707723.3|706217.7|28
1636537920000|2021-11-10 09:52:00|708268|706268|708400.1|706400.1|708400.1|706897.7|707774.3|706259.1|36
1636537930000|2021-11-10 09:52:10|708391|706391|708391.7|706391.7|708400.8|706400.8|708382.8|706382.8|30
1636537940000|2021-11-10 09:52:20|708403.6|706403.6|708556.4|706556.4|708582.1|706994.9|707900.8|706401|33
1636537950000|2021-11-10 09:52:30|708554.8|706554.8|708415.9|706415.9|708562.4|706562.4|708403.7|706403.7|37
1636537960000|2021-11-10 09:52:40|708423.5|706423.5|708390.9|706390.9|708468.1|706913.2|707912.6|706368.1|37
1636537970000|2021-11-10 09:52:50|708387|706387|708359.9|706359.9|708427.6|706869.9|707862.3|706357.4|35
1636537980000|2021-11-10 09:53:00|708362.3|706362.3|708421|706421|708421|706904.2|707904.2|706358.5|30
1636537990000|2021-11-10 09:53:10|707915.2|706915.2|708550.1|706550.1|708564.1|707052.3|707915.2|706367|38
1636538000000|2021-11-10 09:53:20|708552.1|706552.1|708480.2|706480.2|708552.6|706552.6|708480.2|706480.2|33
1636538010000|2021-11-10 09:53:30|708476.2|706476.2|708454|706454|708482.4|706482.4|708440.2|706440.2|36
1636538020000|2021-11-10 09:53:40|708452.1|706452.1|707972.1|706972.1|708457.3|706972.1|707955.9|706437.9|31
1636538030000|2021-11-10 09:53:50|707955.4|706955.4|708468.8|706468.8|708478.5|706964.5|707951.2|706455.9|39
1636538040000|2021-11-10 09:54:00|708470.6|706470.6|708358.8|706358.8|708470.6|706470.6|708358.8|706358.8|33
1636538050000|2021-11-10 09:54:10|708361.1|706361.1|707954.1|706954.1|708363.3|706954.1|707915.2|706358.2|25
1636538060000|2021-11-10 09:54:20|707953.6|706953.6|708495.6|706495.6|708495.6|706972.4|707940.9|706468.2|29
1636538070000|2021-11-10 09:54:30|708494|706494|707928.7|706928.7|708508.8|706954.9|707928.7|706441.2|29
1636538080000|2021-11-10 09:54:40|707930|706930|707872.9|706872.9|707930|706930|707869|706869|28
1636538090000|2021-11-10 09:54:50|707876.7|706876.7|708433.6|706433.6|708433.6|706879.4|707876.7|706396.5|29
1636538100000|2021-11-10 09:55:00|707928.6|706928.6|708028|707028|708038.7|707038.7|707928.6|706928.6|33
1636538110000|2021-11-10 09:55:10|708028.4|707028.4|708075.7|707075.7|708566.7|707083.8|708028.4|706566.2|33
1636538120000|2021-11-10 09:55:20|708079.7|707079.7|708126.4|707126.4|708618.4|707142.3|708079.7|706617.8|29
1636538130000|2021-11-10 09:55:30|708132|707132|708641.1|706641.1|708648.8|707133.3|708037.1|706586.2|37
1636538140000|2021-11-10 09:55:40|708650.6|706650.6|708182.5|707182.5|708650.6|707187.6|708163|706639|34
1636538150000|2021-11-10 09:55:50|708183.9|707183.9|708582.3|706582.3|708592.8|707184.6|708183.9|706543.6|37
1636538160000|2021-11-10 09:56:00|708580.7|706580.7|708404.5|706404.5|708586.7|706963.3|707903|706403.1|37
1636538170000|2021-11-10 09:56:10|707889.6|706889.6|708288.3|706288.3|708362.5|706889.6|707806.4|706287.6|38
1636538180000|2021-11-10 09:56:20|708289.6|706289.6|708154.9|706154.9|708289.6|706724.7|707665.5|706139.2|36
1636538190000|2021-11-10 09:56:30|708158.3|706158.3|708157.1|706157.1|708242.6|706748.6|707679.4|706145|39
1636538200000|2021-11-10 09:56:40|708156.8|706156.8|708153.4|706153.4|708161.1|706661.8|707660.2|706139.8|28
1636538210000|2021-11-10 09:56:50|708161.8|706161.8|708309.6|706309.6|708309.7|706803.3|707669|706151|36
1636538220000|2021-11-10 09:57:00|708305.7|706305.7|708135.1|706135.1|708307.8|706677|707677|706135.1|35
1636538230000|2021-11-10 09:57:10|708133.4|706133.4|707862.2|705862.2|708157.3|706157.3|707791.1|705791.1|36
1636538240000|2021-11-10 09:57:20|707803.8|705803.8|707939.7|705939.7|708003.7|706003.7|707803.8|705803.8|39
1636538250000|2021-11-10 09:57:30|707934.8|705934.8|708166.2|706166.2|708176.6|706659.9|707647.3|705934.7|32
1636538260000|2021-11-10 09:57:40|708087.8|706087.8|708109.8|706109.8|708123.2|706621|707586.3|706017.1|32
1636538270000|2021-11-10 09:57:50|708149.2|706149.2|708100.7|706100.7|708176.5|706672.4|707657.5|706079.3|32
1636538280000|2021-11-10 09:58:00|708089.1|706089.1|708219.3|706219.3|708232.9|706232.9|708087.8|706087.8|39
1636538290000|2021-11-10 09:58:10|708217.1|706217.1|708278.2|706278.2|708293.8|706293.8|708199.1|706199.1|26
1636538300000|2021-11-10 09:58:20|707763.6|706763.6|708105.9|706105.9|708236|706767.6|707763.6|706074.5|36
1636538310000|2021-11-10 09:58:30|708108.7|706108.7|708134|706134|708134|706134|708103.2|706103.2|24
1636538320000|2021-11-10 09:58:40|708141.3|706141.3|708164.5|706164.5|708174.3|706174.3|708129.8|706129.8|34
1636538330000|2021-11-10 09:58:50|708131|706131|708028.3|706028.3|708150.1|706150.1|708028.3|706028.3|35
1636538340000|2021-11-10 09:59:00|708029.1|706029.1|708054.6|706054.6|708057.3|706057.3|708026.3|706026.3|31
1636538350000|2021-11-10 09:59:10|708054.3|706054.3|708072.2|706072.2|708074.2|706549.1|707549.1|706018.5|36
1636538360000|2021-11-10 09:59:20|708068.4|706068.4|707976.4|705976.4|708068.4|706480.3|707480.3|705904|39
1636538370000|2021-11-10 09:59:30|707979.4|705979.4|708026.5|706026.5|708056.2|706056.2|707978|705978|35
1636538380000|2021-11-10 09:59:40|708024|706024|708028.4|706028.4|708032.5|706032.5|707963|705963|34
1636538390000|2021-11-10 09:59:50|708021.8|706021.8|708031.4|706031.4|708044.3|706044.3|708014.3|706014.3|27
1636538400000|2021-11-10 10:00:00|708032|706032|708031.7|706031.7|708044.8|706044.8|708018.7|706018.7|31
1636538410000|2021-11-10 10:00:10|708030.8|706030.8|707967.6|705967.6|708043|706491|707491|705961|36
1636538420000|2021-11-10 10:00:20|707966.6|705966.6|707982.5|705982.5|707999.9|706459.5|707459.5|705955.7|37
1636538430000|2021-11-10 10:00:30|707984|705984|707949.4|705949.4|708012.4|706012.4|707939.5|705939.5|32
1636538440000|2021-11-10 10:00:40|707946.3|705946.3|707978.2|705978.2|707982.6|705982.6|707941.9|705941.9|30
1636538450000|2021-11-10 10:00:50|707983.2|705983.2|707949.7|705949.7|708008.2|706008.2|707939.8|705939.8|33
1636538460000|2021-11-10 10:01:00|707949.9|705949.9|707929.1|705929.1|707971.9|705971.9|707929.1|705929.1|32
1636538470000|2021-11-10 10:01:10|707935.9|705935.9|707979.1|705979.1|707981.8|705981.8|707935.9|705935.9|32
1636538480000|2021-11-10 10:01:20|707974.8|705974.8|707495.5|706495.5|707989.3|706496.1|707482.8|705974.8|31
1636538490000|2021-11-10 10:01:30|708010.3|706010.3|708068|706068|708071.2|706071.2|708007.9|706007.9|35
1636538500000|2021-11-10 10:01:40|708062.9|706062.9|708047.1|706047.1|708071.5|706071.5|708039.4|706039.4|32
1636538510000|2021-11-10 10:01:50|708048.3|706048.3|708020.4|706020.4|708048.3|706048.3|707992|705992|28
1636538520000|2021-11-10 10:02:00|708002.3|706002.3|707505.9|706505.9|708012|706506.8|707470.6|705992.8|38
1636538530000|2021-11-10 10:02:10|707506.5|706506.5|708018.7|706018.7|708054.2|706546.4|707506.5|705969.8|34
1636538540000|2021-11-10 10:02:20|708019.4|706019.4|708023.8|706023.8|708023.8|706499|707481.7|705974.4|34
1636538550000|2021-11-10 10:02:30|708020.6|706020.6|707439.4|706439.4|708043.2|706528.7|707433.1|705932.4|34
1636538560000|2021-11-10 10:02:40|707443.6|706443.6|707421|706421|707948.7|706444.2|707418.2|705923.9|25
1636538570000|2021-11-10 10:02:50|707419.4|706419.4|707358.3|706358.3|707920.6|706425.6|707358.3|705865.3|34
1636538580000|2021-11-10 10:03:00|707357.9|706357.9|707869.5|705869.5|707882.2|706357.9|707314.8|705819.2|35
1636538590000|2021-11-10 10:03:10|707877.7|705877.7|707883.8|705883.8|707884|706375|707336.2|705835.3|35
1636538600000|2021-11-10 10:03:20|707881.6|705881.6|707389.9|706389.9|707897.9|706402.3|707381.9|705879.4|26
1636538610000|2021-11-10 10:03:30|707391.1|706391.1|707416.2|706416.2|707934.1|706433.4|707383.4|705906.1|31
1636538620000|2021-11-10 10:03:40|707925.1|705925.1|707369.6|706369.6|707928.5|706432.9|707364.7|705872.8|29
1636538630000|2021-11-10 10:03:50|707376.4|706376.4|707845|705845|707873.6|706380.3|707324.8|705810.5|31
1636538640000|2021-11-10 10:04:00|707844|705844|707335.6|706335.6|707871.5|706373.1|707327.7|705827.3|25
1636538650000|2021-11-10 10:04:10|707330.4|706330.4|707853.2|705853.2|707866.4|706344.9|707310.5|705846.6|28
1636538660000|2021-11-10 10:04:20|707855.8|705855.8|707320.3|706320.3|707855.8|706329.7|707318.7|705819.8|27
1636538670000|2021-11-10 10:04:30|707318.6|706318.6|707391|706391|707895.1|706394|707318.6|705849.7|31
1636538680000|2021-11-10 10:04:40|707386.6|706386.6|707426.1|706426.1|707930|706435.8|707386.6|705917|28
1636538690000|2021-11-10 10:04:50|707428.8|706428.8|707426.8|706426.8|707438.6|706438.6|707424.3|706424.3|27
1636538700000|2021-11-10 10:05:00|707431.6|706431.6|707939.6|705939.6|707941.8|706444.1|707423.8|705932.3|28
1636538710000|2021-11-10 10:05:10|707422.1|706422.1|707400.2|706400.2|707932.3|706439.5|707400.2|705882.8|33
1636538720000|2021-11-10 10:05:20|707899.3|705899.3|707424.8|706424.8|707925.7|706424.8|707396.9|705897.3|29
1636538730000|2021-11-10 10:05:30|707422.7|706422.7|707423.5|706423.5|707948.1|706438.8|707422.1|705934.7|29
1636538740000|2021-11-10 10:05:40|707419.2|706419.2|707912.2|705912.2|707919.5|706419.2|707419.2|705902.7|18
1636538750000|2021-11-10 10:05:50|707914.1|705914.1|707387.1|706387.1|707920.2|706442.9|707387.1|705914.1|29
1636538760000|2021-11-10 10:06:00|707890.9|705890.9|707378.7|706378.7|707893.6|706399.9|707354.5|705868.1|33
1636538770000|2021-11-10 10:06:10|707368.9|706368.9|707369.5|706369.5|707878.5|706374.5|707365.1|705838.6|26
1636538780000|2021-11-10 10:06:20|707368.1|706368.1|707311.2|706311.2|707854.7|706369.5|707309.8|705822.8|31
1636538790000|2021-11-10 10:06:30|707315.1|706315.1|707301.9|706301.9|707808.3|706321.5|707301.9|705808.3|31
1636538800000|2021-11-10 10:06:40|707300.5|706300.5|707263.9|706263.9|707796|706310|707245.3|705757.5|34
1636538810000|2021-11-10 10:06:50|707268.7|706268.7|707261.1|706261.1|707269.2|706269.2|707255.4|706255.4|31
1636538820000|2021-11-10 10:07:00|707264.6|706264.6|707274.6|706274.6|707770.6|706276.4|707264.6|705768.8|20
1636538830000|2021-11-10 10:07:10|707274.1|706274.1|707784.6|705784.6|707794.1|706295.2|707262.4|705773.3|30
1636538840000|2021-11-10 10:07:20|707785|705785|707260.4|706260.4|707785.4|706283.5|707258.7|705768.7|23
1636538850000|2021-11-10 10:07:30|707260.5|706260.5|707250.8|706250.8|707762.9|706260.5|707242.9|705745.1|18
1636538860000|2021-11-10 10:07:40|707250.5|706250.5|707754|705754|707754|706257.1|707242|705749.8|21
1636538870000|2021-11-10 10:07:50|707749.9|705749.9|707241.9|706241.9|707761.9|706274.5|707241.9|705749.9|26
1636538880000|2021-11-10 10:08:00|707242.3|706242.3|707684|705684|707688.5|706264.7|707167.8|705648.4|36
1636538890000|2021-11-10 10:08:10|707692.8|705692.8|707672.3|705672.3|707710.5|705710.5|707657.5|705657.5|34
1636538900000|2021-11-10 10:08:20|707669.5|705669.5|707642.8|705642.8|707674.4|706138.3|707132.8|705631.9|28
1636538910000|2021-11-10 10:08:30|707151.7|706151.7|707159|706159|707665.1|706159|707146.9|705654.3|23
1636538920000|2021-11-10 10:08:40|707159.4|706159.4|707683.9|705683.9|707707.5|706211.5|707137.9|705683.9|32
1636538930000|2021-11-10 10:08:50|707673.2|705673.2|707193.3|706193.3|707709.4|706227.2|707169.9|705656.2|25
1636538940000|2021-11-10 10:09:00|707195.8|706195.8|707258.8|706258.8|707258.8|706258.8|707195.8|706195.8|28
1636538950000|2021-11-10 10:09:10|707258.3|706258.3|707257.9|706257.9|707261|706261|707250.3|706250.3|21
1636538960000|2021-11-10 10:09:20|707258.7|706258.7|707940.5|705940.5|707940.5|706420.1|707256.3|705861.3|27
1636538970000|2021-11-10 10:09:30|707429.4|706429.4|707475.8|706475.8|707978.6|706477.2|707429.4|705941.8|32
1636538980000|2021-11-10 10:09:40|707478.8|706478.8|708017.8|706017.8|708027.3|706518.1|707476.9|705974|27
1636538990000|2021-11-10 10:09:50|708023.8|706023.8|707544.6|706544.6|708056.5|706563.5|707540.7|706017.3|28
1636539000000|2021-11-10 10:10:00|707545.1|706545.1|708056|706056|708056|706550.2|707505.7|706020.6|25
1636539010000|2021-11-10 10:10:10|708057.4|706057.4|707988.8|705988.8|708125|706643|707534.7|705981.3|40
1636539020000|2021-11-10 10:10:20|707970.3|705970.3|708008.9|706008.9|708019.5|706502.3|707445.8|705928.3|32
1636539030000|2021-11-10 10:10:30|707999.5|705999.5|707987.2|705987.2|708013.4|706013.4|707972.6|705972.6|24
1636539040000|2021-11-10 10:10:40|707992|705992|707940.1|705940.1|707992.9|705992.9|707919.8|705919.8|26
1636539050000|2021-11-10 10:10:50|707944.1|705944.1|707939.8|705939.8|707944.9|706428.9|707428.9|705927.7|29
1636539060000|2021-11-10 10:11:00|707928.6|705928.6|707934.4|705934.4|707943.6|705943.6|707872.7|705872.7|32
1636539070000|2021-11-10 10:11:10|707929.9|705929.9|707975.2|705975.2|708003.3|706490.7|707490.7|705929.9|38
1636539080000|2021-11-10 10:11:20|707971.6|705971.6|707936.1|705936.1|707971.6|705971.6|707925.9|705925.9|29
1636539090000|2021-11-10 10:11:30|707940.3|705940.3|707922.7|705922.7|707946.8|705946.8|707920.8|705920.8|27
1636539100000|2021-11-10 10:11:40|707927.3|705927.3|707936.6|705936.6|707943.4|705943.4|707919.6|705919.6|22
1636539110000|2021-11-10 10:11:50|707942|705942|707385.7|706385.7|707945.3|706394.7|707385.7|705899.2|31
1636539120000|2021-11-10 10:12:00|707392.9|706392.9|708008.9|706008.9|708024.4|706497.2|707392.9|705911.4|39
1636539130000|2021-11-10 10:12:10|708024|706024|708070.8|706070.8|708078.7|706521.2|707521.2|706002.1|26
1636539140000|2021-11-10 10:12:20|708071.2|706071.2|708051.8|706051.8|708078.2|706078.2|708032|706032|26
1636539150000|2021-11-10 10:12:30|708052.1|706052.1|708088.8|706088.8|708110.6|706557.9|707541.5|706035.2|39
1636539160000|2021-11-10 10:12:40|708089.8|706089.8|708141.8|706141.8|708167.5|706660.4|707635|706088.6|35
1636539170000|2021-11-10 10:12:50|708144.1|706144.1|707615.1|706615.1|708144.1|706631|707601.9|706108|34
1636539180000|2021-11-10 10:13:00|707609.1|706609.1|708097|706097|708135|706614.5|707599.9|706094.9|36
1636539190000|2021-11-10 10:13:10|708054.6|706054.6|708095.5|706095.5|708095.5|706607.2|707555|706054.6|26
1636539200000|2021-11-10 10:13:20|708090.5|706090.5|708056.8|706056.8|708094.6|706567.6|707556.1|706056.8|20
1636539210000|2021-11-10 10:13:30|708064.3|706064.3|707565.5|706565.5|708066.5|706574.9|707557.5|706064.3|25
1636539220000|2021-11-10 10:13:40|707565.2|706565.2|707935|705935|707950.7|706565.2|707415.2|705899.1|32
1636539230000|2021-11-10 10:13:50|707937.9|705937.9|707909.7|705909.7|707937.9|706439.6|707421.2|705908.8|32
1636539240000|2021-11-10 10:14:00|707399.2|706399.2|707386.1|706386.1|707914.2|706420|707386.1|705891.3|29
1636539250000|2021-11-10 10:14:10|707397|706397|707922.6|705922.6|707922.6|706415.5|707388.5|705906.3|20
1636539260000|2021-11-10 10:14:20|707927.2|705927.2|707421.7|706421.7|707933.1|706422.1|707418.1|705904.6|24
1636539270000|2021-11-10 10:14:30|707420.8|706420.8|707876|705876|707913.7|706421.9|707389.5|705865.2|27
1636539280000|2021-11-10 10:14:40|707875.9|705875.9|707758.5|705758.5|707875.9|706365.5|707265.7|705755.6|30
1636539290000|2021-11-10 10:14:50|707756.2|705756.2|707673.8|705673.8|707758.4|706267.8|707163|705651|35
1636539300000|2021-11-10 10:15:00|707672|705672|707754.8|705754.8|707769.9|706254.9|707194.1|705666.4|34
1636539310000|2021-11-10 10:15:10|707742.7|705742.7|707749.8|705749.8|707819.3|706313.9|707259.5|705720.6|37
1636539320000|2021-11-10 10:15:20|707749.7|705749.7|707225.4|706225.4|707751.5|706252.2|707217.6|705704.6|33
1636539330000|2021-11-10 10:15:30|707227.4|706227.4|707769.5|705769.5|707769.5|706230.4|707223.6|705728.2|25
1636539340000|2021-11-10 10:15:40|707767|705767|707818|705818|707818|706302.1|707253.8|705752.2|35
1636539350000|2021-11-10 10:15:50|707823.2|705823.2|707791.7|705791.7|707823.2|706322.1|707307|705791.7|28
1636539360000|2021-11-10 10:16:00|707774.8|705774.8|707770.4|705770.4|707783.1|706267.3|707235.4|705743.1|29
1636539370000|2021-11-10 10:16:10|707791.7|705791.7|707812.3|705812.3|707816.5|706309.1|707290|705776.2|31
1636539380000|2021-11-10 10:16:20|707810.8|705810.8|707858.8|705858.8|707858.8|706366.2|707351.2|705810.8|27
1636539390000|2021-11-10 10:16:30|707860.7|705860.7|707332.5|706332.5|707867.6|706361.7|707330.4|705828.5|30
1636539400000|2021-11-10 10:16:40|707333.3|706333.3|707329.3|706329.3|707841.4|706350.4|707327|705814.8|28
1636539410000|2021-11-10 10:16:50|707325.8|706325.8|707828.8|705828.8|707829.2|706328|707315.3|705813.2|29
1636539420000|2021-11-10 10:17:00|707316.4|706316.4|707806.9|705806.9|707806.9|706316.4|707282.8|705769|29
1636539430000|2021-11-10 10:17:10|707806.7|705806.7|707380.2|706380.2|707808.1|706380.8|707287.3|705785.6|23
1636539440000|2021-11-10 10:17:20|707381.1|706381.1|707376.1|706376.1|707381.4|706381.4|707373.6|706373.6|17
1636539450000|2021-11-10 10:17:30|707375.9|706375.9|707372.4|706372.4|707382.1|706382.1|707372.1|706372.1|22
1636539460000|2021-11-10 10:17:40|707373.9|706373.9|707367.5|706367.5|707374.8|706374.8|707367.5|706367.5|15
1636539470000|2021-11-10 10:17:50|707340.4|706340.4|707324.7|706324.7|707833.5|706340.4|707278.5|705807.1|31
1636539480000|2021-11-10 10:18:00|707324.1|706324.1|707344.3|706344.3|707853.4|706347.1|707312.6|705813.7|32
1636539490000|2021-11-10 10:18:10|707351|706351|707336.5|706336.5|707843.9|706351|707328.4|705834.7|25
1636539500000|2021-11-10 10:18:20|707333.3|706333.3|707306.4|706306.4|707834.1|706342|707281.6|705773.9|31
1636539510000|2021-11-10 10:18:30|707305.6|706305.6|707303|706303|707310.7|706310.7|707303|706303|16
1636539520000|2021-11-10 10:18:40|707302.7|706302.7|707829.7|705829.7|707829.7|706315.3|707298.2|705798|25
1636539530000|2021-11-10 10:18:50|707821.7|705821.7|707797.3|705797.3|707825.1|706324.9|707280.5|705780.5|26
1636539540000|2021-11-10 10:19:00|707310.1|706310.1|707812.8|705812.8|707815.5|706311.8|707301.1|705812.8|16
1636539550000|2021-11-10 10:19:10|707807.1|705807.1|707764.6|705764.6|707807.1|706306.3|707263.6|705761.3|27
1636539560000|2021-11-10 10:19:20|707765.5|705765.5|707798.2|705798.2|707798.2|706266.7|707266.7|705762.9|21
1636539570000|2021-11-10 10:19:30|707774.6|705774.6|707748.5|705748.5|707798|706296.3|707296.3|705748.5|21
1636539580000|2021-11-10 10:19:40|707765.5|705765.5|707770.6|705770.6|707770.6|706260.2|707260.2|705746|25
1636539590000|2021-11-10 10:19:50|707303.4|706303.4|707424.4|706424.4|707899.8|706424.4|707294.6|705804.4|34
1636539600000|2021-11-10 10:20:00|707431.6|706431.6|707511.4|706511.4|708011.1|706519.3|707404|705913.3|30
1636539610000|2021-11-10 10:20:10|707517.9|706517.9|707988.7|705988.7|708041.6|706544.5|707499|705972|32
1636539620000|2021-11-10 10:20:20|707988.9|705988.9|707982.3|705982.3|707989.2|705989.2|707981.7|705981.7|13
1636539630000|2021-11-10 10:20:30|707982.7|705982.7|707977.3|705977.3|707986.3|705986.3|707976.4|705976.4|12
1636539640000|2021-11-10 10:20:40|707979.1|705979.1|707972|705972|707980.7|705980.7|707972|705972|25
1636539650000|2021-11-10 10:20:50|707981.6|705981.6|707971.2|705971.2|707986.8|705986.8|707952.8|705952.8|30
1636539660000|2021-11-10 10:21:00|707973.1|705973.1|707967.9|705967.9|707975.8|705975.8|707966.4|705966.4|31
1636539670000|2021-11-10 10:21:10|707965.1|705965.1|707968.9|705968.9|707971.9|705971.9|707962.8|705962.8|32
1636539680000|2021-11-10 10:21:20|707970.7|705970.7|707954.2|705954.2|707971.2|705971.2|707951.1|705951.1|29
1636539690000|2021-11-10 10:21:30|707954.9|705954.9|707956.1|705956.1|707958.2|705958.2|707938.8|705938.8|23
1636539700000|2021-11-10 10:21:40|707956.2|705956.2|707448.7|706448.7|707956.9|706453.4|707433.9|705895.9|34
1636539710000|2021-11-10 10:21:50|707959.2|705959.2|707925.5|705925.5|707966.9|706457.6|707420.1|705911.2|30
1636539720000|2021-11-10 10:22:00|707918.1|705918.1|707403|706403|707921|706408.2|707400.9|705896.5|23
1636539730000|2021-11-10 10:22:10|707406|706406|707886.6|705886.6|707886.6|706409.1|707376.3|705864.2|29
1636539740000|2021-11-10 10:22:20|707880|705880|707875.4|705875.4|707880.2|706364|707364|705871.5|22
1636539750000|2021-11-10 10:22:30|707870.7|705870.7|707501.8|706501.8|708022.1|706516.5|707412.3|705870.7|31
1636539760000|2021-11-10 10:22:40|707500.1|706500.1|707457.2|706457.2|707996.7|706510|707457.2|705967.7|30
1636539770000|2021-11-10 10:22:50|707461|706461|707959.8|705959.8|707981|706475.2|707449.2|705953.7|25
1636539780000|2021-11-10 10:23:00|707966.1|705966.1|707459.6|706459.6|707966.1|706471.7|707448.7|705952|22
1636539790000|2021-11-10 10:23:10|707455.6|706455.6|707984.8|705984.8|707991.7|706462.7|707455|705973.3|26
1636539800000|2021-11-10 10:23:20|707984.7|705984.7|708003.8|706003.8|708012.3|706012.3|707977.6|705977.6|22
1636539810000|2021-11-10 10:23:30|708002.2|706002.2|707472.1|706472.1|708002.2|706481.3|707463.4|705970.4|23
1636539820000|2021-11-10 10:23:40|707485.1|706485.1|707466.9|706466.9|707496.9|706496.9|707466.9|706466.9|24
1636539830000|2021-11-10 10:23:50|707468.3|706468.3|707468.6|706468.6|707475|706475|707457.4|706457.4|20
1636539840000|2021-11-10 10:24:00|707460.8|706460.8|707978.4|705978.4|707994.1|706481|707460.8|705976|29
1636539850000|2021-11-10 10:24:10|707985.5|705985.5|707538.9|706538.9|707992.2|706541.6|707521.8|705968.2|31
1636539860000|2021-11-10 10:24:20|707539.9|706539.9|707506.8|706506.8|708036.6|706542.3|707502.8|705960|26
1636539870000|2021-11-10 10:24:30|708006.1|706006.1|707991|705991|708011.1|706011.1|707987.2|705987.2|26
1636539880000|2021-11-10 10:24:40|707990.1|705990.1|707983.2|705983.2|707992.8|705992.8|707967.6|705967.6|26
1636539890000|2021-11-10 10:24:50|707980.6|705980.6|707996.5|705996.5|707999.6|706474|707450.7|705973.4|29
1636539900000|2021-11-10 10:25:00|708007.7|706007.7|707502.9|706502.9|708008.7|706513.3|707468.7|705976.3|29
1636539910000|2021-11-10 10:25:10|707988.5|705988.5|707484.8|706484.8|707998.8|706490.8|707481|705984.6|22
1636539920000|2021-11-10 10:25:20|707484.9|706484.9|707529.5|706529.5|707542.5|706542.5|707469.8|706469.8|24
1636539930000|2021-11-10 10:25:30|707542.8|706542.8|707532.8|706532.8|707550.5|706550.5|707529.7|706529.7|21
1636539940000|2021-11-10 10:25:40|707535.2|706535.2|707522.1|706522.1|707547.7|706547.7|707519.5|706519.5|20
1636539950000|2021-11-10 10:25:50|707525.5|706525.5|707518.8|706518.8|707543.2|706543.2|707518.1|706518.1|26
1636539960000|2021-11-10 10:26:00|707520.1|706520.1|707527.6|706527.6|707527.7|706527.7|707503|706503|11
1636539970000|2021-11-10 10:26:10|707518|706518|707616.5|706616.5|707616.5|706616.5|707518|706518|12
1636539980000|2021-11-10 10:26:20|707615.8|706615.8|707579.8|706579.8|707636.1|706636.1|707579.8|706579.8|34
1636539990000|2021-11-10 10:26:30|707580.4|706580.4|707616.2|706616.2|708094|706643.4|707580.4|706089.4|34
1636540000000|2021-11-10 10:26:40|707619.6|706619.6|707572.7|706572.7|708090.1|706623.8|707558.5|706089|31
1636540010000|2021-11-10 10:26:50|707572.4|706572.4|707634.5|706634.5|707653.4|706653.4|707570.7|706570.7|23
1636540020000|2021-11-10 10:27:00|707635.7|706635.7|707634.3|706634.3|707638|706638|707626.3|706626.3|22
1636540030000|2021-11-10 10:27:10|707636.7|706636.7|707631.6|706631.6|707636.7|706636.7|707624.5|706624.5|20
1636540040000|2021-11-10 10:27:20|707630.6|706630.6|707535.2|706535.2|708041.7|706632.2|707530.4|706041.7|27
1636540050000|2021-11-10 10:27:30|707546.1|706546.1|707528.2|706528.2|707549.2|706549.2|707527|706527|21
1636540060000|2021-11-10 10:27:40|707527.4|706527.4|707631.9|706631.9|708140.3|706638.6|707527.1|706111.9|30
1636540070000|2021-11-10 10:27:50|707634.8|706634.8|707666.3|706666.3|707695.6|706695.6|707634.8|706634.8|22
1636540080000|2021-11-10 10:28:00|707658.7|706658.7|707675.7|706675.7|708151.5|706689.9|707641|706147.5|25
1636540090000|2021-11-10 10:28:10|707672.1|706672.1|707669.3|706669.3|707675.2|706675.2|707666.2|706666.2|27
1636540100000|2021-11-10 10:28:20|707674.3|706674.3|707675.7|706675.7|707683.9|706683.9|707673.2|706673.2|23
1636540110000|2021-11-10 10:28:30|707676.7|706676.7|707667.5|706667.5|708166.7|706676.8|707638.3|706166.7|16
1636540120000|2021-11-10 10:28:40|707668.5|706668.5|707662.3|706662.3|707670.2|706670.2|707658|706658|18
1636540130000|2021-11-10 10:28:50|707658.6|706658.6|707657.2|706657.2|707674|706674|707643.6|706643.6|23
1636540140000|2021-11-10 10:29:00|707664.1|706664.1|707674.2|706674.2|707680|706680|707661.8|706661.8|27
1636540150000|2021-11-10 10:29:10|707675|706675|707673.8|706673.8|707675|706675|707658.3|706658.3|23
1636540160000|2021-11-10 10:29:20|707675.8|706675.8|707678.9|706678.9|708152.4|706678.9|707655.9|706152.4|25
1636540170000|2021-11-10 10:29:30|707691|706691|707682.9|706682.9|707691.1|706691.1|707677.6|706677.6|28
1636540180000|2021-11-10 10:29:40|707682.7|706682.7|707672.2|706672.2|708179.1|706686|707659.1|706179.1|30
1636540190000|2021-11-10 10:29:50|707671.1|706671.1|708162.7|706162.7|708178.4|706696.4|707660.1|706162.7|21
1636540200000|2021-11-10 10:30:00|708173.3|706173.3|707688.2|706688.2|708173.3|706688.2|707650.6|706173.3|33
1636540210000|2021-11-10 10:30:10|707680.2|706680.2|707671.9|706671.9|707682.1|706682.1|707668|706668|25
1636540220000|2021-11-10 10:30:20|707666.5|706666.5|707582.8|706582.8|708163.9|706668.8|707571.2|706058.4|36
1636540230000|2021-11-10 10:30:30|708079.5|706079.5|708064.3|706064.3|708088.9|706088.9|708040.3|706040.3|32
1636540240000|2021-11-10 10:30:40|708061.8|706061.8|708061.1|706061.1|708074.8|706074.8|708021|706021|33
1636540250000|2021-11-10 10:30:50|708064.6|706064.6|707490.5|706490.5|708064.6|706496.1|707474.1|705970.8|38
1636540260000|2021-11-10 10:31:00|707495.4|706495.4|708020.6|706020.6|708033.5|706503.9|707494.5|705998.4|34
1636540270000|2021-11-10 10:31:10|708020.3|706020.3|707537.5|706537.5|708054.2|706561|707521.3|706020.3|24
1636540280000|2021-11-10 10:31:20|707539.6|706539.6|707530.8|706530.8|707539.6|706539.6|707521|706521|15
1636540290000|2021-11-10 10:31:30|707965.5|705965.5|708075.3|706075.3|708084.4|706570.1|707561.3|705965.5|31
1636540300000|2021-11-10 10:31:40|708065.3|706065.3|708069.6|706069.6|708074|706074|708058.1|706058.1|22
1636540310000|2021-11-10 10:31:50|708072.3|706072.3|708072|706072|708074.8|706074.8|708067.3|706067.3|14
1636540320000|2021-11-10 10:32:00|708070.5|706070.5|708074.1|706074.1|708085.3|706085.3|708065.3|706065.3|19
1636540330000|2021-11-10 10:32:10|708086.1|706086.1|707620.9|706620.9|708127.1|706634.6|707570.6|706085|31
1636540340000|2021-11-10 10:32:20|707620.7|706620.7|707640.3|706640.3|708141.6|706640.3|707618|706112.6|25
1636540350000|2021-11-10 10:32:30|707645.2|706645.2|707660.8|706660.8|707663.2|706663.2|707635.4|706635.4|20
1636540360000|2021-11-10 10:32:40|707662.6|706662.6|707823.3|706823.3|708154.2|706826.1|707648.7|706138.9|28
1636540370000|2021-11-10 10:32:50|707814|706814|708314.4|706314.4|708314.4|706827.8|707795.6|706283.2|36
1636540380000|2021-11-10 10:33:00|708300.8|706300.8|708324.9|706324.9|708335.9|706838.2|707808.6|706300.8|33
1636540390000|2021-11-10 10:33:10|707814.5|706814.5|707865|706865|707872.2|706872.2|707814.5|706814.5|26
1636540400000|2021-11-10 10:33:20|707866.3|706866.3|707844.3|706844.3|707873.4|706873.4|707828.4|706828.4|24
1636540410000|2021-11-10 10:33:30|707851.6|706851.6|707856.4|706856.4|707857.3|706857.3|707844.3|706844.3|24
1636540420000|2021-11-10 10:33:40|707853.6|706853.6|707838.4|706838.4|707865.7|706865.7|707836.9|706836.9|23
1636540430000|2021-11-10 10:33:50|707837.1|706837.1|707837.2|706837.2|707865|706865|707831.8|706831.8|24
1636540440000|2021-11-10 10:34:00|707833.5|706833.5|707833.8|706833.8|707838.2|706838.2|707831.1|706831.1|21
1636540450000|2021-11-10 10:34:10|707833.6|706833.6|707838.3|706838.3|707842.7|706842.7|707833.6|706833.6|13
1636540460000|2021-11-10 10:34:20|707838.8|706838.8|707899.1|706899.1|708399.6|706903.6|707834.3|706374.5|34
1636540470000|2021-11-10 10:34:30|707890|706890|707900.2|706900.2|708397.7|706904.7|707889.7|706397.7|19
1636540480000|2021-11-10 10:34:40|707900|706900|707893.2|706893.2|707900|706900|707881.6|706881.6|19
1636540490000|2021-11-10 10:34:50|707898.8|706898.8|707897.4|706897.4|707898.8|706898.8|707886.6|706886.6|18
1636540500000|2021-11-10 10:35:00|707899.9|706899.9|707882.3|706882.3|708343|706911.8|707832.8|706343|32
1636540510000|2021-11-10 10:35:10|707886.6|706886.6|708301.9|706301.9|708308.1|706886.6|707798.4|706294.4|29
1636540520000|2021-11-10 10:35:20|707814.5|706814.5|707791.2|706791.2|708303.5|706814.5|707791.2|706294.2|30
1636540530000|2021-11-10 10:35:30|707801.4|706801.4|707858.7|706858.7|708303.8|706858.7|707789.4|706284.7|34
1636540540000|2021-11-10 10:35:40|707840|706840|707852|706852|707865|706865|707840|706840|19
1636540550000|2021-11-10 10:35:50|707859.6|706859.6|707855.7|706855.7|707872.9|706872.9|707853.4|706853.4|23
1636540560000|2021-11-10 10:36:00|707862.5|706862.5|708380.2|706380.2|708380.2|706884.9|707857.1|706380.2|26
1636540570000|2021-11-10 10:36:10|707886.2|706886.2|707915.6|706915.6|707923.4|706923.4|707878|706878|19
1636540580000|2021-11-10 10:36:20|707926.8|706926.8|707899.8|706899.8|707926.8|706926.8|707887.8|706887.8|16
1636540590000|2021-11-10 10:36:30|707898.7|706898.7|707899.8|706899.8|707901.5|706901.5|707898.7|706898.7|6
1636540600000|2021-11-10 10:36:40|707900|706900|707886.4|706886.4|707900|706900|707882.3|706882.3|11
1636540610000|2021-11-10 10:36:50|707892.2|706892.2|707884.2|706884.2|707903.5|706903.5|707884.2|706884.2|15
1636540620000|2021-11-10 10:37:00|707888.2|706888.2|707917|706917|708396.9|706923|707859.7|706393.8|22
1636540630000|2021-11-10 10:37:10|707923.8|706923.8|708062|707062|708072.7|707072.7|707915.4|706915.4|28
1636540640000|2021-11-10 10:37:20|708060.2|707060.2|708058.4|707058.4|708071|707071|708045.4|707045.4|29
1636540650000|2021-11-10 10:37:30|708058.1|707058.1|708558.7|706558.7|708565|707076|708051.3|706549.5|35
1636540660000|2021-11-10 10:37:40|708056.5|707056.5|708545.9|706545.9|708554.5|707059|708039.1|706538.9|27
1636540670000|2021-11-10 10:37:50|708538.9|706538.9|708456|706456|708538.9|707040.7|707946.9|706446.9|28
1636540680000|2021-11-10 10:38:00|708450.3|706450.3|707992.1|706992.1|708536.2|707027.5|707983.4|706450.3|31
1636540690000|2021-11-10 10:38:10|707988.7|706988.7|707998.7|706998.7|708000.1|707000.1|707966.6|706966.6|33
1636540700000|2021-11-10 10:38:20|707997.6|706997.6|708571.3|706571.3|708571.3|707074.6|707985.3|706570.1|32
1636540710000|2021-11-10 10:38:30|708079.8|707079.8|708546.9|706546.9|708568.1|707087.9|708049.4|706546.9|26
1636540720000|2021-11-10 10:38:40|708553.9|706553.9|708155|707155|708707.7|707212.4|708073|706553.9|37
1636540730000|2021-11-10 10:38:50|708154.9|707154.9|708152.3|707152.3|708642|707170.7|708139.4|706638.9|36
1636540740000|2021-11-10 10:39:00|708152.5|707152.5|708189|707189|708686.6|707189|708149.3|706654.4|32
1636540750000|2021-11-10 10:39:10|708179.6|707179.6|708671.4|706671.4|708675.6|707203.4|708177.4|706661.6|27
1636540760000|2021-11-10 10:39:20|708676|706676|708132.7|707132.7|708676.4|707173.8|708128.4|706674|24
1636540770000|2021-11-10 10:39:30|708137.8|707137.8|708116.7|707116.7|708139.7|707139.7|708103.5|707103.5|28
1636540780000|2021-11-10 10:39:40|708114.3|707114.3|708628.8|706628.8|708632.5|707124.7|708103.1|706619|26
1636540790000|2021-11-10 10:39:50|708616.9|706616.9|708609.3|706609.3|708623.1|706623.1|708601.5|706601.5|38
1636540800000|2021-11-10 10:40:00|708604.7|706604.7|708613.7|706613.7|708629.7|706629.7|708604.7|706604.7|35
1636540810000|2021-11-10 10:40:10|708614|706614|708633|706633|708633.1|706633.1|708610.5|706610.5|35
1636540820000|2021-11-10 10:40:20|708624.4|706624.4|708225.8|707225.8|708663.1|707225.8|708138.1|706623.7|27
1636540830000|2021-11-10 10:40:30|708227.9|707227.9|708219.2|707219.2|708704.4|707249.7|708200|706702.2|31
1636540840000|2021-11-10 10:40:40|708217.3|707217.3|708126|707126|708660.6|707226.3|708115.1|706624.2|28
1636540850000|2021-11-10 10:40:50|708120|707120|708128.6|707128.6|708135.8|707135.8|708100.1|707100.1|26
1636540860000|2021-11-10 10:41:00|708128.8|707128.8|708130.6|707130.6|708132.9|707132.9|708122.3|707122.3|22
1636540870000|2021-11-10 10:41:10|708130.7|707130.7|708095.5|707095.5|708130.7|707130.7|708095.5|707095.5|16
1636540880000|2021-11-10 10:41:20|708102.1|707102.1|708108.1|707108.1|708116.2|707116.2|708102.1|707102.1|28
1636540890000|2021-11-10 10:41:30|708107.7|707107.7|708105.9|707105.9|708603.4|707108.8|708100|706597.3|21
1636540900000|2021-11-10 10:41:40|708107|707107|708109.9|707109.9|708115.4|707115.4|708100.1|707100.1|27
1636540910000|2021-11-10 10:41:50|708110.1|707110.1|708630.2|706630.2|708634.5|707110.6|708101.4|706608.7|25
1636540920000|2021-11-10 10:42:00|708629.5|706629.5|708650.2|706650.2|708650.2|707179|708146.1|706629.5|33
1636540930000|2021-11-10 10:42:10|708644.9|706644.9|708650.6|706650.6|708659.4|706659.4|708631.5|706631.5|31
1636540940000|2021-11-10 10:42:20|708655.7|706655.7|708637.8|706637.8|708655.8|706655.8|708622|706622|31
1636540950000|2021-11-10 10:42:30|708638|706638|708678.1|706678.1|708680.3|706680.3|708625.7|706625.7|31
1636540960000|2021-11-10 10:42:40|708677.2|706677.2|708174.8|707174.8|708679.1|707201.1|708174.7|706673.3|26
1636540970000|2021-11-10 10:42:50|708175.8|707175.8|708219.4|707219.4|708710.7|707219.4|708175.8|706672.9|25
1636540980000|2021-11-10 10:43:00|708221.9|707221.9|708629.3|706629.3|708640.5|707223.6|708210.1|706626.9|22
1636540990000|2021-11-10 10:43:10|708633.3|706633.3|708646.4|706646.4|708656.1|707154.2|708129.7|706626.3|32
1636541000000|2021-11-10 10:43:20|708647.1|706647.1|708634.2|706634.2|708647.7|707134.3|708123.2|706616.2|27
1636541010000|2021-11-10 10:43:30|708638|706638|708632.5|706632.5|708641.9|706641.9|708632|706632|24
1636541020000|2021-11-10 10:43:40|708637|706637|708611.6|706611.6|708637|706637|708608.8|706608.8|27
1636541030000|2021-11-10 10:43:50|708612.6|706612.6|708618.2|706618.2|708662.4|707162.7|708121.3|706612.6|30
1636541040000|2021-11-10 10:44:00|708615.9|706615.9|708635.1|706635.1|708669.8|707130.8|708130.5|706615.9|32
1636541050000|2021-11-10 10:44:10|708634.4|706634.4|708178.4|707178.4|708686.1|707181.3|708165.3|706634.4|34
1636541060000|2021-11-10 10:44:20|708179.8|707179.8|708186.3|707186.3|708197.1|707197.1|708178.7|707178.7|22
1636541070000|2021-11-10 10:44:30|708183.6|707183.6|708192.8|707192.8|708686.2|707207.8|708170.1|706683|30
1636541080000|2021-11-10 10:44:40|708192.2|707192.2|708189.3|707189.3|708205.3|707205.3|708188.5|707188.5|21
1636541090000|2021-11-10 10:44:50|708188.8|707188.8|708652.7|706652.7|708659.9|707197.3|708143.4|706647.5|23
1636541100000|2021-11-10 10:45:00|708650.5|706650.5|708659.2|706659.2|708672.8|707162.7|708149.4|706649.5|33
1636541110000|2021-11-10 10:45:10|708657.9|706657.9|708654.7|706654.7|708678.9|706678.9|708652|706652|33
1636541120000|2021-11-10 10:45:20|708156.3|707156.3|708180.5|707180.5|708180.5|707180.5|708151.9|707151.9|21
1636541130000|2021-11-10 10:45:30|708165.7|707165.7|708157.6|707157.6|708165.7|707165.7|708156.1|707156.1|16
1636541140000|2021-11-10 10:45:40|708159.1|707159.1|708163.2|707163.2|708173.8|707173.8|708157.8|707157.8|24
1636541150000|2021-11-10 10:45:50|708162.6|707162.6|708676.9|706676.9|708679.8|707178.1|708162.3|706676.9|18
1636541160000|2021-11-10 10:46:00|708675.5|706675.5|708182.4|707182.4|708698.8|707194.3|708178|706675.3|30
1636541170000|2021-11-10 10:46:10|708192.6|707192.6|708264|707264|708264|707264|708191.2|707191.2|23
1636541180000|2021-11-10 10:46:20|708264.8|707264.8|708262.2|707262.2|708269.7|707269.7|708262.2|707262.2|13
1636541190000|2021-11-10 10:46:30|708264.8|707264.8|708267.8|707267.8|708276.4|707276.4|708264.8|707264.8|15
1636541200000|2021-11-10 10:46:40|708268.2|707268.2|708259.7|707259.7|708270.5|707270.5|708255.3|707255.3|16
1636541210000|2021-11-10 10:46:50|708259.2|707259.2|708256.6|707256.6|708259.2|707259.2|708253.2|707253.2|22
1636541220000|2021-11-10 10:47:00|708256.3|707256.3|708256|707256|708257.1|707257.1|708253.2|707253.2|17
1636541230000|2021-11-10 10:47:10|708255.4|707255.4|708232.5|707232.5|708255.9|707255.9|708200.2|707200.2|28
1636541240000|2021-11-10 10:47:20|708235.9|707235.9|708237.2|707237.2|708241.5|707241.5|708232.4|707232.4|27
1636541250000|2021-11-10 10:47:30|708234.3|707234.3|708202.6|707202.6|708234.3|707234.3|708195.8|707195.8|29
1636541260000|2021-11-10 10:47:40|708199.8|707199.8|708186.8|707186.8|708699.4|707208.2|708177.2|706689|27
1636541270000|2021-11-10 10:47:50|708185.1|707185.1|708150|707150|708670.5|707189.5|708147.7|706654.7|24
1636541280000|2021-11-10 10:48:00|708085.8|707085.8|708068.6|707068.6|708091.8|707091.8|708066.3|707066.3|23
1636541290000|2021-11-10 10:48:10|708068.3|707068.3|708105.5|707105.5|708599.6|707105.5|708066.5|706598.1|29
1636541300000|2021-11-10 10:48:20|708102.3|707102.3|708091|707091|708606.7|707102.3|708073.9|706587|34
1636541310000|2021-11-10 10:48:30|708091.2|707091.2|708084.2|707084.2|708091.4|707091.4|708075.6|707075.6|29
1636541320000|2021-11-10 10:48:40|708086.1|707086.1|708150|707150|708161.7|707161.7|708086.1|707086.1|31
1636541330000|2021-11-10 10:48:50|708148.6|707148.6|708166|707166|708166|707166|708134.4|707134.4|33
1636541340000|2021-11-10 10:49:00|708158.5|707158.5|708213.9|707213.9|708224.1|707224.1|708156.7|707156.7|25
1636541350000|2021-11-10 10:49:10|708229.4|707229.4|708224|707224|708249.2|707249.2|708216.1|707216.1|34
1636541360000|2021-11-10 10:49:20|708227.3|707227.3|708136.9|707136.9|708717.2|707232.9|708135.7|706650.4|32
1636541370000|2021-11-10 10:49:30|708137.7|707137.7|708143.5|707143.5|708144.1|707144.1|708135.2|707135.2|20
1636541380000|2021-11-10 10:49:40|708144.2|707144.2|708072.2|707072.2|708582|707149.5|708072.2|706567.9|29
1636541390000|2021-11-10 10:49:50|708071.8|707071.8|708602.2|706602.2|708619.2|707116.6|708071.8|706596|30
1636541400000|2021-11-10 10:50:00|708600.3|706600.3|708586.8|706586.8|708610.5|707089.2|708081.2|706575.5|33
1636541410000|2021-11-10 10:50:10|708587.5|706587.5|708108.9|707108.9|708591.4|707109|708092.4|706587.5|23
1636541420000|2021-11-10 10:50:20|708119.4|707119.4|708600|706600|708612.3|707119.4|708093.9|706589.8|27
1636541430000|2021-11-10 10:50:30|708596.9|706596.9|708079.6|707079.6|708597.3|707082.9|708073.1|706596.9|25
1636541440000|2021-11-10 10:50:40|708083.1|707083.1|708583.2|706583.2|708583.2|707083.1|708070.1|706573|21
1636541450000|2021-11-10 10:50:50|708572.7|706572.7|708625.4|706625.4|708625.4|706625.4|708568.1|706568.1|27
1636541460000|2021-11-10 10:51:00|708615|706615|708536|706536|708627|707077.6|708050.9|706526|35
1636541470000|2021-11-10 10:51:10|708534.4|706534.4|708049.3|707049.3|708544.8|707060.8|708049.3|706480.8|35
1636541480000|2021-11-10 10:51:20|708544.5|706544.5|708483.5|706483.5|708544.5|706988.3|707967.8|706468.1|33
1636541490000|2021-11-10 10:51:30|708480.4|706480.4|708496|706496|708496|706496|708452|706452|33
1636541500000|2021-11-10 10:51:40|708496.3|706496.3|708499.1|706499.1|708503.6|706503.6|708458.8|706458.8|33
1636541510000|2021-11-10 10:51:50|708501.6|706501.6|707972.7|706972.7|708507.3|706972.7|707972.7|706454.2|26
1636541520000|2021-11-10 10:52:00|707969.4|706969.4|708475|706475|708478.3|706978.8|707969.4|706472.3|28
1636541530000|2021-11-10 10:52:10|708478|706478|708470.3|706470.3|708482.6|706482.6|708452.5|706452.5|20
1636541540000|2021-11-10 10:52:20|708470.2|706470.2|708425.8|706425.8|708473.4|706473.4|708421.1|706421.1|28
1636541550000|2021-11-10 10:52:30|708427.6|706427.6|708414|706414|708436.1|706919.5|707919.5|706413.7|28
1636541560000|2021-11-10 10:52:40|708417.8|706417.8|708431.1|706431.1|708447.2|706447.2|708417.8|706417.8|26
1636541570000|2021-11-10 10:52:50|708430.3|706430.3|708428.7|706428.7|708471|706471|708425.2|706425.2|25
1636541580000|2021-11-10 10:53:00|708419.1|706419.1|708461.9|706461.9|708467.4|706467.4|708414.6|706414.6|26
1636541590000|2021-11-10 10:53:10|708462.2|706462.2|708466.7|706466.7|708475.7|706475.7|708461|706461|28
1636541600000|2021-11-10 10:53:20|708469.9|706469.9|708437.2|706437.2|708469.9|706469.9|708418.9|706418.9|33
1636541610000|2021-11-10 10:53:30|708434.4|706434.4|708448.5|706448.5|708448.5|706448.5|708434.4|706434.4|28
1636541620000|2021-11-10 10:53:40|708446.2|706446.2|708505.5|706505.5|708505.5|706994.7|707974.7|706445.4|30
1636541630000|2021-11-10 10:53:50|708494.7|706494.7|708495.4|706495.4|708513.6|706513.6|708462|706462|29
1636541640000|2021-11-10 10:54:00|708485.3|706485.3|708503.5|706503.5|708507.4|707006.2|707977.7|706474.8|32
1636541650000|2021-11-10 10:54:10|708506.1|706506.1|708498.7|706498.7|708511.9|706511.9|708484|706484|35
1636541660000|2021-11-10 10:54:20|708499|706499|708512.8|706512.8|708512.8|706512.8|708497.7|706497.7|30
1636541670000|2021-11-10 10:54:30|708509|706509|708486|706486|708509.2|706509.2|708484.6|706484.6|27
1636541680000|2021-11-10 10:54:40|708485.6|706485.6|708522.7|706522.7|708523.7|707019.7|708016.1|706485.6|30
1636541690000|2021-11-10 10:54:50|708539.1|706539.1|708547.8|706547.8|708563.1|706563.1|708539.1|706539.1|29
1636541700000|2021-11-10 10:55:00|708546.6|706546.6|708058.6|707058.6|708589.4|707085.1|708058.6|706534.9|34
1636541710000|2021-11-10 10:55:10|708058.3|707058.3|708519.1|706519.1|708544.4|707059|708027|706512.8|33
1636541720000|2021-11-10 10:55:20|708516.2|706516.2|708545.5|706545.5|708545.6|707024.1|708019.8|706516.2|27
1636541730000|2021-11-10 10:55:30|708042.5|707042.5|708558.5|706558.5|708579.1|707090.8|708038.5|706544.9|34
1636541740000|2021-11-10 10:55:40|708553.3|706553.3|708060.8|707060.8|708568.2|707063.4|708052.1|706524|30
1636541750000|2021-11-10 10:55:50|708060.5|707060.5|708542.2|706542.2|708555|707063.5|708046.8|706539.8|29
1636541760000|2021-11-10 10:56:00|708541.8|706541.8|708072.4|707072.4|708551.3|707083.9|708037.9|706526.1|25
1636541770000|2021-11-10 10:56:10|708073.6|707073.6|708084.4|707084.4|708577.8|707086.2|708067.9|706565.9|26
1636541780000|2021-11-10 10:56:20|708081|707081|708068|707068|708562.2|707086.1|708066.1|706553.2|24
1636541790000|2021-11-10 10:56:30|708063|707063|708524.4|706524.4|708552.1|707065.6|708033.4|706523.9|31
1636541800000|2021-11-10 10:56:40|708521.9|706521.9|708595|706595|708600|707104|708030.9|706521.9|35
1636541810000|2021-11-10 10:56:50|708593.5|706593.5|708103|707103|708599.1|707103|708037|706531.6|32
1636541820000|2021-11-10 10:57:00|708105|707105|708585.5|706585.5|708585.5|707107.4|708069.5|706564.3|31
1636541830000|2021-11-10 10:57:10|708582.4|706582.4|708136.9|707136.9|708628.3|707140.1|708071.6|706578.7|30
1636541840000|2021-11-10 10:57:20|708137.9|707137.9|708127.8|707127.8|708623|707142.5|708101.2|706533.3|29
1636541850000|2021-11-10 10:57:30|708127.7|707127.7|708127.5|707127.5|708130.6|707130.6|708120.9|707120.9|17
1636541860000|2021-11-10 10:57:40|708133|707133|708131.6|707131.6|708138.8|707138.8|708115.7|707115.7|30
1636541870000|2021-11-10 10:57:50|708131.9|707131.9|708131.8|707131.8|708136.3|707136.3|708127.7|707127.7|31
1636541880000|2021-11-10 10:58:00|708130.8|707130.8|708143|707143|708640.6|707157|708130.8|706638.8|26
1636541890000|2021-11-10 10:58:10|708139.8|707139.8|708126.1|707126.1|708621.4|707143|708125.4|706617.7|33
1636541900000|2021-11-10 10:58:20|708113.9|707113.9|708132|707132|708132|707132|708109.2|707109.2|29
1636541910000|2021-11-10 10:58:30|708131.1|707131.1|708133.3|707133.3|708135.3|707135.3|708130.5|707130.5|25
1636541920000|2021-11-10 10:58:40|708131.4|707131.4|708132.1|707132.1|708133.7|707133.7|708110.8|707110.8|23
1636541930000|2021-11-10 10:58:50|708133.7|707133.7|708132.2|707132.2|708135.3|707135.3|708129.3|707129.3|23
1636541940000|2021-11-10 10:59:00|708131|707131|708123.6|707123.6|708135.4|707135.4|708117.8|707117.8|26
1636541950000|2021-11-10 10:59:10|708120|707120|708131.4|707131.4|708131.4|707131.4|708120|707120|23
1636541960000|2021-11-10 10:59:20|708130.9|707130.9|708127.9|707127.9|708620.8|707131.3|708110.7|706620.8|32
1636541970000|2021-11-10 10:59:30|708130.7|707130.7|708634.6|706634.6|708640.7|707131.4|708122.1|706626.5|34
1636541980000|2021-11-10 10:59:40|708633.8|706633.8|708638.2|706638.2|708654.9|706654.9|708624.2|706624.2|30
1636541990000|2021-11-10 10:59:50|708643.5|706643.5|708121.7|707121.7|708643.5|707123.6|708109.1|706614|28
1636542000000|2021-11-10 11:00:00|708117.3|707117.3|708118.7|707118.7|708120.9|707120.9|708114.2|707114.2|22
1636542010000|2021-11-10 11:00:10|708117.5|707117.5|708177.3|707177.3|708179.2|707179.2|708112.6|707112.6|20
1636542020000|2021-11-10 11:00:20|708174.3|707174.3|708167|707167|708708.2|707210.9|708166.4|706675|31
1636542030000|2021-11-10 11:00:30|708167.2|707167.2|708222.1|707222.1|708720.4|707230.1|708167.2|706689.7|35
1636542040000|2021-11-10 11:00:40|708221.8|707221.8|708761|706761|708771.1|707227.2|708213.5|706755.8|21
1636542050000|2021-11-10 11:00:50|708769.6|706769.6|708726.3|706726.3|708769.6|706769.6|708716.3|706716.3|20
1636542060000|2021-11-10 11:01:00|708240.2|707240.2|708738.2|706738.2|708747.9|707240.2|708240.2|706728.8|25
1636542070000|2021-11-10 11:01:10|708738.4|706738.4|708241.3|707241.3|708738.4|707241.3|708236.4|706727.7|19
1636542080000|2021-11-10 11:01:20|708240.6|707240.6|708246.2|707246.2|708249.8|707249.8|708234.2|707234.2|21
1636542090000|2021-11-10 11:01:30|708234.2|707234.2|708245.4|707245.4|708246.2|707246.2|708232.2|707232.2|14
1636542100000|2021-11-10 11:01:40|708245.9|707245.9|708260.8|707260.8|708260.8|707260.8|708243.8|707243.8|21
1636542110000|2021-11-10 11:01:50|708255.2|707255.2|708254.6|707254.6|708267.1|707267.1|708244.9|707244.9|23
1636542120000|2021-11-10 11:02:00|708255.1|707255.1|708257.5|707257.5|708257.5|707257.5|708248.2|707248.2|21
1636542130000|2021-11-10 11:02:10|708256|707256|708735.5|706735.5|708735.5|707257.5|708246.4|706733.6|23
1636542140000|2021-11-10 11:02:20|708741.2|706741.2|708256.9|707256.9|708743.8|707259.9|708255.9|706733|25
1636542150000|2021-11-10 11:02:30|708260.3|707260.3|708265.2|707265.2|708269.5|707269.5|708259.3|707259.3|19
1636542160000|2021-11-10 11:02:40|708264.2|707264.2|708274.6|707274.6|708274.6|707274.6|708257|707257|21
1636542170000|2021-11-10 11:02:50|708272.8|707272.8|708271.1|707271.1|708272.8|707272.8|708265.6|707265.6|11
1636542180000|2021-11-10 11:03:00|708267.8|707267.8|708268.1|707268.1|708270.8|707270.8|708267.2|707267.2|15
1636542190000|2021-11-10 11:03:10|708267.6|707267.6|708271.6|707271.6|708271.6|707271.6|708260.5|707260.5|22
1636542200000|2021-11-10 11:03:20|708270.6|707270.6|708262.4|707262.4|708277.6|707277.6|708262.2|707262.2|22
1636542210000|2021-11-10 11:03:30|708267.2|707267.2|708238.1|707238.1|708267.2|707267.2|708235.4|707235.4|20
1636542220000|2021-11-10 11:03:40|708236.4|707236.4|708089.6|707089.6|708658.5|707236.9|708088.9|706615.6|28
1636542230000|2021-11-10 11:03:50|708074|707074|708623.4|706623.4|708636.4|707124|708074|706576.2|28
1636542240000|2021-11-10 11:04:00|708633.4|706633.4|708164|707164|708707.4|707190.2|708149|706621.8|33
1636542250000|2021-11-10 11:04:10|708164.3|707164.3|708161.4|707161.4|708662.4|707164.9|708148.2|706661.3|21
1636542260000|2021-11-10 11:04:20|708160.9|707160.9|708666.6|706666.6|708670.3|707163|708140.4|706640.1|26
1636542270000|2021-11-10 11:04:30|708665.2|706665.2|708688.9|706688.9|708694.4|707181.8|708181.8|706665.2|15
1636542280000|2021-11-10 11:04:40|708698.1|706698.1|708184.9|707184.9|708703.6|707203.2|708180.2|706680|22
1636542290000|2021-11-10 11:04:50|708190.3|707190.3|708674.3|706674.3|708674.3|707190.3|708163.5|706660.5|17
1636542300000|2021-11-10 11:05:00|708667.3|706667.3|708646.4|706646.4|708679.4|706679.4|708635.6|706635.6|30
1636542310000|2021-11-10 11:05:10|708647.8|706647.8|708677|706677|708688.9|706688.9|708646.4|706646.4|30
1636542320000|2021-11-10 11:05:20|708677.9|706677.9|708183.2|707183.2|708692|707195|708179.4|706647.5|33
1636542330000|2021-11-10 11:05:30|708181.2|707181.2|708212.5|707212.5|708228.4|707228.4|708180.5|707180.5|23
1636542340000|2021-11-10 11:05:40|708211.5|707211.5|708717.2|706717.2|708717.2|707228.3|708178.5|706712.8|31
1636542350000|2021-11-10 11:05:50|708715.7|706715.7|708726.7|706726.7|708728.8|706728.8|708711.3|706711.3|25
1636542360000|2021-11-10 11:06:00|708723.2|706723.2|708716.3|706716.3|708728.2|707214.1|708189.1|706715|31
1636542370000|2021-11-10 11:06:10|708707.8|706707.8|708714.9|706714.9|708728.5|707213.7|708178|706683.1|33
1636542380000|2021-11-10 11:06:20|708715|706715|708704.8|706704.8|708729.2|706729.2|708698.7|706698.7|25
1636542390000|2021-11-10 11:06:30|708695.8|706695.8|708214.7|707214.7|708717.9|707228.7|708206.2|706695.8|24
1636542400000|2021-11-10 11:06:40|708211.4|707211.4|708228.7|707228.7|708229.1|707229.1|708211.1|707211.1|24
1636542410000|2021-11-10 11:06:50|708227.9|707227.9|708718|706718|708733.7|707227.9|708201.8|706708.8|27
1636542420000|2021-11-10 11:07:00|708725.1|706725.1|708697.1|706697.1|708730.4|707233.7|708193.8|706693.8|24
1636542430000|2021-11-10 11:07:10|708695.7|706695.7|708698.4|706698.4|708707.1|706707.1|708692.1|706692.1|21
1636542440000|2021-11-10 11:07:20|708688.3|706688.3|708273.4|707273.4|708705.2|707273.4|708272.1|706687.9|19
1636542450000|2021-11-10 11:07:30|708284.3|707284.3|708793.4|706793.4|708793.4|707295.8|708276.1|706771.7|31
1636542460000|2021-11-10 11:07:40|708316.4|707316.4|708326.1|707326.1|708332.4|707332.4|708314.5|707314.5|16
1636542470000|2021-11-10 11:07:50|708340|707340|708319.4|707319.4|708340|707340|708315|707315|18
1636542480000|2021-11-10 11:08:00|708318.4|707318.4|708883.9|706883.9|708885.8|707373.4|708317.8|706883.9|18
1636542490000|2021-11-10 11:08:10|708883.8|706883.8|708384.5|707384.5|708887.2|707384.5|708367.3|706870.5|30
1636542500000|2021-11-10 11:08:20|708389.8|707389.8|708371.6|707371.6|708389.8|707389.8|708365|707365|20
1636542510000|2021-11-10 11:08:30|708380.7|707380.7|708377.4|707377.4|708385.6|707385.6|708374|707374|17
1636542520000|2021-11-10 11:08:40|708376.3|707376.3|708413.5|707413.5|708416.9|707416.9|708376.3|707376.3|27
1636542530000|2021-11-10 11:08:50|708408.2|707408.2|708842.7|706842.7|708871.8|707444.4|708342.6|706831.3|33
1636542540000|2021-11-10 11:09:00|708840.8|706840.8|708883.5|706883.5|708900.3|707377.5|708360.6|706840.6|29
1636542550000|2021-11-10 11:09:10|708875.7|706875.7|708891.2|706891.2|708902.6|706902.6|708874.8|706874.8|30
1636542560000|2021-11-10 11:09:20|708888.9|706888.9|708402|707402|708917.6|707414.6|708373.5|706888.9|30
1636542570000|2021-11-10 11:09:30|708419|707419|708390.1|707390.1|708865.7|707430.2|708370.8|706859|35
1636542580000|2021-11-10 11:09:40|708386|707386|708380.9|707380.9|708392.1|707392.1|708380.9|707380.9|27
1636542590000|2021-11-10 11:09:50|708387.2|707387.2|708389.2|707389.2|708403.8|707403.8|708386.9|707386.9|28
1636542600000|2021-11-10 11:10:00|708388.3|707388.3|708385.4|707385.4|708400.4|707400.4|708380.6|707380.6|27
1636542610000|2021-11-10 11:10:10|708385.2|707385.2|708374.2|707374.2|708398.6|707398.6|708369.1|707369.1|33
1636542620000|2021-11-10 11:10:20|708373|707373|708355|707355|708375|707375|708343.9|707343.9|31
1636542630000|2021-11-10 11:10:30|708352.6|707352.6|708426.4|707426.4|708878.9|707434.4|708352.6|706866.1|31
1636542640000|2021-11-10 11:10:40|708426.2|707426.2|708322.3|707322.3|708427.9|707427.9|708315.5|707315.5|24
1636542650000|2021-11-10 11:10:50|708321.3|707321.3|708835.1|706835.1|708835.1|707321.3|708278.5|706771|25
1636542660000|2021-11-10 11:11:00|708336.2|707336.2|708858.6|706858.6|708881.6|707336.2|708307.5|706789.5|36
1636542670000|2021-11-10 11:11:10|708860.2|706860.2|708909.5|706909.5|708909.5|706909.5|708853.8|706853.8|34
1636542680000|2021-11-10 11:11:20|708907.8|706907.8|708947.8|706947.8|708959.9|707462.1|708446|706893.5|35
1636542690000|2021-11-10 11:11:30|708945|706945|708450.2|707450.2|708962.2|707455.8|708448.2|706940.7|28
1636542700000|2021-11-10 11:11:40|708448.7|707448.7|708468.8|707468.8|708953.7|707471.9|708445.7|706953.3|28
1636542710000|2021-11-10 11:11:50|708468.5|707468.5|708471.1|707471.1|708978.7|707473.5|708463.7|706972.3|21
1636542720000|2021-11-10 11:12:00|708460.9|707460.9|708451.3|707451.3|708471.1|707471.1|708433.3|707433.3|33
1636542730000|2021-11-10 11:12:10|708450.9|707450.9|708452.7|707452.7|708456.3|707456.3|708447.6|707447.6|20
1636542740000|2021-11-10 11:12:20|708454.2|707454.2|708474.5|707474.5|708479.8|707479.8|708453.6|707453.6|26
1636542750000|2021-11-10 11:12:30|708482.6|707482.6|708528.8|707528.8|709037.5|707543.7|708482.6|707035.1|28
1636542760000|2021-11-10 11:12:40|708529.5|707529.5|708533.3|707533.3|709034.7|707534.8|708524.5|707034.7|26
1636542770000|2021-11-10 11:12:50|708547.4|707547.4|708521.4|707521.4|709062.3|707576.7|708509.4|707008.8|35
1636542780000|2021-11-10 11:13:00|708518.6|707518.6|708965.9|706965.9|708986.1|707524|708470.6|706965.9|26
1636542790000|2021-11-10 11:13:10|708965.5|706965.5|708463.1|707463.1|708965.5|707477.8|708461|706965.2|26
1636542800000|2021-11-10 11:13:20|708460.5|707460.5|708970.8|706970.8|708970.8|707485.4|708444.5|706948.4|31
1636542810000|2021-11-10 11:13:30|708972|706972|709064.1|707064.1|709064.1|707481.2|708456.1|706966.2|29
1636542820000|2021-11-10 11:13:40|709065.3|707065.3|709015.7|707015.7|709065.5|707562.9|708531.2|707015.7|32
1636542830000|2021-11-10 11:13:50|709011.3|707011.3|708548.8|707548.8|709043.4|707548.8|708488.4|706987.8|34
1636542840000|2021-11-10 11:14:00|708545.1|707545.1|708676.6|707676.6|709190.9|707676.6|708545.1|707068.9|35
1636542850000|2021-11-10 11:14:10|708685.6|707685.6|709158.1|707158.1|709159.5|707698.6|708681.7|707146.1|30
1636542860000|2021-11-10 11:14:20|709152.1|707152.1|709203.9|707203.9|709205|707704.9|708693.4|707152.1|24
1636542870000|2021-11-10 11:14:30|709203.2|707203.2|708733.6|707733.6|709233.2|707742.1|708704.8|707203.2|29
1636542880000|2021-11-10 11:14:40|708733.4|707733.4|708731.3|707731.3|709251.1|707749.4|708728.1|707232.8|21
1636542890000|2021-11-10 11:14:50|708735.7|707735.7|708737.9|707737.9|708747.7|707747.7|708712.1|707712.1|19
1636542900000|2021-11-10 11:15:00|709243.6|707243.6|708740|707740|709262.2|707758.1|708735.5|707238|30
1636542910000|2021-11-10 11:15:10|708740.3|707740.3|708761.2|707761.2|709253.9|707761.2|708733.5|707245.7|29
1636542920000|2021-11-10 11:15:20|708761.3|707761.3|708781.4|707781.4|708781.5|707781.5|708761.3|707761.3|16
1636542930000|2021-11-10 11:15:30|708781.1|707781.1|708728.7|707728.7|708781.1|707781.1|708726.1|707726.1|34
1636542940000|2021-11-10 11:15:40|708741.2|707741.2|709238.9|707238.9|709246.3|707761.9|708738|707238.9|30
1636542950000|2021-11-10 11:15:50|709237.6|707237.6|709225.1|707225.1|709241.4|707740.5|708720.3|707224.5|27
1636542960000|2021-11-10 11:16:00|709219.6|707219.6|709248.5|707248.5|709253.5|707718.2|708703.8|707213.6|28
1636542970000|2021-11-10 11:16:10|709250.1|707250.1|709246.7|707246.7|709255.1|707255.1|709246.7|707246.7|23
1636542980000|2021-11-10 11:16:20|709246.6|707246.6|708750.3|707750.3|709264.5|707750.3|708750.3|707244.2|23
1636542990000|2021-11-10 11:16:30|708745|707745|708751.9|707751.9|708753.3|707753.3|708745|707745|20
1636543000000|2021-11-10 11:16:40|708752.2|707752.2|708737.2|707737.2|709254.7|707757.5|708725.9|707226.2|25
1636543010000|2021-11-10 11:16:50|708744.3|707744.3|708725.2|707725.2|708756.3|707756.3|708723.7|707723.7|26
1636543020000|2021-11-10 11:17:00|708733.1|707733.1|708747.6|707747.6|709258|707747.6|708700|707236.8|26
1636543030000|2021-11-10 11:17:10|708739.6|707739.6|708712.7|707712.7|708741.8|707741.8|708707.5|707707.5|31
1636543040000|2021-11-10 11:17:20|708709.4|707709.4|708705.8|707705.8|708726.7|707726.7|708705.4|707705.4|28
1636543050000|2021-11-10 11:17:30|708698.9|707698.9|709168.9|707168.9|709179.6|707717.3|708669|707168.9|26
1636543060000|2021-11-10 11:17:40|709169|707169|708680.7|707680.7|709169|707681.1|708667.1|707169|26
1636543070000|2021-11-10 11:17:50|708676.3|707676.3|708664.4|707664.4|708676.3|707676.3|708658.4|707658.4|33
1636543080000|2021-11-10 11:18:00|708664|707664|708711.5|707711.5|709191.8|707711.5|708662|707174.2|33
1636543090000|2021-11-10 11:18:10|708705|707705|709225|707225|709247.3|707745.8|708704.3|707219.5|32
1636543100000|2021-11-10 11:18:20|709240|707240|709243.2|707243.2|709243.2|707243.2|709228.2|707228.2|27
1636543110000|2021-11-10 11:18:30|709245.1|707245.1|709213.1|707213.1|709255.7|707255.7|709212.8|707212.8|28
1636543120000|2021-11-10 11:18:40|709220.5|707220.5|709108.5|707108.5|709221.9|707620.3|708510.3|706915.3|35
1636543130000|2021-11-10 11:18:50|709107.8|707107.8|708769.5|706769.5|709117.6|707614|708604.5|706762.1|40
1636543140000|2021-11-10 11:19:00|708791.5|706791.5|708811.1|706811.1|708857.6|707347.2|708321|706769.8|39
1636543150000|2021-11-10 11:19:10|708806|706806|708787.3|706787.3|708819.3|706819.3|708772.7|706772.7|32
1636543160000|2021-11-10 11:19:20|708784.4|706784.4|708357.4|707357.4|708852.9|707357.4|708342|706784|37
1636543170000|2021-11-10 11:19:30|708856.7|706856.7|708839.7|706839.7|708864.5|707368.4|708329.6|706831.3|34
1636543180000|2021-11-10 11:19:40|708322.4|707322.4|708299|707299|708831.8|707322.4|708256.2|706777.5|36
1636543190000|2021-11-10 11:19:50|708306.3|707306.3|708322|707322|708818.7|707328.9|708281.2|706778.7|39
1636543200000|2021-11-10 11:20:00|708835.8|706835.8|708808.7|706808.7|708835.8|707350.8|708323.9|706786.3|28
1636543210000|2021-11-10 11:20:10|708807.1|706807.1|708806.1|706806.1|708807.1|706807.1|708769.3|706769.3|30
1636543220000|2021-11-10 11:20:20|708805.5|706805.5|708324.4|707324.4|708824.9|707340.3|708316|706797.4|35
1636543230000|2021-11-10 11:20:30|708328.4|707328.4|708433|707433|708912|707433.6|708328.4|706912|26
1636543240000|2021-11-10 11:20:40|708433.3|707433.3|708435.8|707435.8|708435.8|707435.8|708429.7|707429.7|14
1636543250000|2021-11-10 11:20:50|708435.9|707435.9|708434.7|707434.7|708436.5|707436.5|708430.7|707430.7|18
1636543260000|2021-11-10 11:21:00|708435.6|707435.6|708433.4|707433.4|708436.9|707436.9|708430.4|707430.4|12
1636543270000|2021-11-10 11:21:10|708437.9|707437.9|708441.6|707441.6|708443.8|707443.8|708433|707433|17
1636543280000|2021-11-10 11:21:20|708440.1|707440.1|708441.8|707441.8|708444.3|707444.3|708438.8|707438.8|16
1636543290000|2021-11-10 11:21:30|708442.3|707442.3|708941.7|706941.7|708968.3|707466.6|708442.3|706939|22
1636543300000|2021-11-10 11:21:40|708942.3|706942.3|708437.1|707437.1|708948.7|707437.1|708409.1|706884.1|14
1636543310000|2021-11-10 11:21:50|708435.1|707435.1|708429|707429|708435.1|707435.1|708417.3|707417.3|25
1636543320000|2021-11-10 11:22:00|708429.7|707429.7|708499.4|707499.4|708515.6|707515.6|708429.7|707429.7|20
1636543330000|2021-11-10 11:22:10|708496.9|707496.9|709087|707087|709098|707599.9|708496.9|707044.1|28
1636543340000|2021-11-10 11:22:20|709092.5|707092.5|708582.6|707582.6|709097.9|707602|708566.7|707082.6|31
1636543350000|2021-11-10 11:22:30|708575.8|707575.8|708606.1|707606.1|709124.1|707637.1|708575.8|707081.6|31
1636543360000|2021-11-10 11:22:40|708608.2|707608.2|708607|707607|708612.1|707612.1|708606.1|707606.1|17
1636543370000|2021-11-10 11:22:50|708607.3|707607.3|709084.4|707084.4|709111.1|707609.6|708604.1|707075.9|23
1636543380000|2021-11-10 11:23:00|709070.5|707070.5|709065.7|707065.7|709074.5|707074.5|709042.5|707042.5|24
1636543390000|2021-11-10 11:23:10|709066.7|707066.7|709071.2|707071.2|709076|707076|709066.7|707066.7|23
1636543400000|2021-11-10 11:23:20|709072|707072|709093.5|707093.5|709100.2|707100.2|709069.7|707069.7|21
1636543410000|2021-11-10 11:23:30|709094|707094|709102.8|707102.8|709113.1|707601.6|708586.9|707092.3|30
1636543420000|2021-11-10 11:23:40|709110.1|707110.1|708602|707602|709110.1|707605.7|708599.7|707097|22
1636543430000|2021-11-10 11:23:50|708599.9|707599.9|708392.9|707392.9|708614.7|707614.7|708390.3|707390.3|32
1636543440000|2021-11-10 11:24:00|708389.2|707389.2|708378.8|707378.8|708908.7|707404.6|708336.5|706842.3|31
1636543450000|2021-11-10 11:24:10|708414.6|707414.6|708414.5|707414.5|708918.9|707417.8|708397.1|706904.9|33
1636543460000|2021-11-10 11:24:20|708418.6|707418.6|708995|706995|709001.5|707472.7|708418.6|706940.5|34
1636543470000|2021-11-10 11:24:30|708984.3|706984.3|708986.9|706986.9|708999|706999|708981.2|706981.2|24
1636543480000|2021-11-10 11:24:40|708986.8|706986.8|708987.9|706987.9|709015.7|707498.1|708489.8|706986.5|29
1636543490000|2021-11-10 11:24:50|708974.2|706974.2|708489.3|707489.3|709009|707489.3|708463.3|706963.9|32
1636543500000|2021-11-10 11:25:00|708490.8|707490.8|708520.2|707520.2|709009.3|707521.6|708490.8|706985.8|37
1636543510000|2021-11-10 11:25:10|708515.6|707515.6|708985.7|706985.7|708999.7|707515.6|708504.2|706972.2|25
1636543520000|2021-11-10 11:25:20|708984.9|706984.9|708331|707331|708984.9|707431.8|708331|706829.8|36
1636543530000|2021-11-10 11:25:30|708341.1|707341.1|708868|706868|708898.7|707406.9|708335.8|706809.9|37
1636543540000|2021-11-10 11:25:40|708356|707356|708870|706870|708940.7|707418.9|708336|706849.1|35
1636543550000|2021-11-10 11:25:50|708867|706867|708834.6|706834.6|708916.1|707388.9|708388.9|706776.9|40
1636543560000|2021-11-10 11:26:00|708831.1|706831.1|708837.1|706837.1|708852.4|707328.5|708328.2|706777|36
1636543570000|2021-11-10 11:26:10|708835.3|706835.3|708764.2|706764.2|708858.2|706858.2|708762.1|706762.1|29
1636543580000|2021-11-10 11:26:20|708765.4|706765.4|708765.3|706765.3|708816.3|706816.3|708716.9|706716.9|33
1636543590000|2021-11-10 11:26:30|708760.5|706760.5|708834|706834|708882.4|706882.4|708757.6|706757.6|36
1636543600000|2021-11-10 11:26:40|708827.2|706827.2|708857.8|706857.8|708900.5|707367.9|708367.9|706827.2|34
1636543610000|2021-11-10 11:26:50|708857.3|706857.3|708859.6|706859.6|708890.2|707384.8|708382.3|706842|25
1636543620000|2021-11-10 11:27:00|708861.2|706861.2|708841.7|706841.7|708861.2|707366|708366|706841|24
1636543630000|2021-11-10 11:27:10|708844.9|706844.9|708573.3|706573.3|708859|706859|708570.7|706570.7|33
1636543640000|2021-11-10 11:27:20|708592.3|706592.3|708585.7|706585.7|708627.7|706627.7|708571.8|706571.8|37
1636543650000|2021-11-10 11:27:30|708592.6|706592.6|708628.9|706628.9|708638.8|706638.8|708588|706588|39
1636543660000|2021-11-10 11:27:40|708628.3|706628.3|708609.5|706609.5|708678|706678|708594.7|706594.7|36
1636543670000|2021-11-10 11:27:50|708604.2|706604.2|708556.6|706556.6|708623.8|706623.8|708549.2|706549.2|36
1636543680000|2021-11-10 11:28:00|708560.7|706560.7|708567.7|706567.7|708606.8|706606.8|708553.6|706553.6|32
1636543690000|2021-11-10 11:28:10|708560.2|706560.2|708498.2|706498.2|708563.2|706563.2|708493.5|706493.5|29
1636543700000|2021-11-10 11:28:20|708494.4|706494.4|708490.2|706490.2|708550.9|706550.9|708490.1|706490.1|35
1636543710000|2021-11-10 11:28:30|708494.9|706494.9|708495.6|706495.6|708507.9|706507.9|708480.6|706480.6|31
1636543720000|2021-11-10 11:28:40|708494.6|706494.6|708544|706544|708605.1|707099.5|708099.5|706493|30
1636543730000|2021-11-10 11:28:50|708545.3|706545.3|707989.8|706989.8|708545.3|706998.5|707989.6|706482.5|30
1636543740000|2021-11-10 11:29:00|708482.7|706482.7|708515|706515|708570.4|706990.8|707980.4|706480.6|34
1636543750000|2021-11-10 11:29:10|708504.2|706504.2|708490.8|706490.8|708512|706512|708483.9|706483.9|29
1636543760000|2021-11-10 11:29:20|708487.2|706487.2|708540|706540|708562.2|706562.2|708487|706487|30
1636543770000|2021-11-10 11:29:30|708540.6|706540.6|708494.1|706494.1|708555.2|706555.2|708490.9|706490.9|28
1636543780000|2021-11-10 11:29:40|708494.6|706494.6|708573.5|706573.5|708603.9|706603.9|708494.4|706494.4|29
1636543790000|2021-11-10 11:29:50|708592.8|706592.8|708691.3|706691.3|708691.3|706691.3|708580.3|706580.3|27
1636543800000|2021-11-10 11:30:00|708690.6|706690.6|708650.4|706650.4|708699|707173.1|708173.1|706632.8|36
1636543810000|2021-11-10 11:30:10|708649.5|706649.5|708685.5|706685.5|708685.5|706685.5|708648.1|706648.1|22
1636543820000|2021-11-10 11:30:20|708686|706686|708685.1|706685.1|708686|707165.4|708165.4|706642.8|27
1636543830000|2021-11-10 11:30:30|708700.6|706700.6|708705.4|706705.4|708705.4|707195.7|708188.8|706645.4|28
1636543840000|2021-11-10 11:30:40|708698.9|706698.9|708613.2|706613.2|708698.9|707183.5|708183.5|706602.4|35
1636543850000|2021-11-10 11:30:50|708602.8|706602.8|708618.1|706618.1|708629.4|706629.4|708602.8|706602.8|24
1636543860000|2021-11-10 11:31:00|708616.3|706616.3|708565.5|706565.5|708616.3|706616.3|708565.5|706565.5|31
1636543870000|2021-11-10 11:31:10|708569|706569|708648.9|706648.9|708662.9|706662.9|708567.5|706567.5|35
1636543880000|2021-11-10 11:31:20|708649.3|706649.3|708543.4|706543.4|708649.3|706649.3|708532.5|706532.5|32
1636543890000|2021-11-10 11:31:30|708551.4|706551.4|708036.7|707036.7|708553.5|707049|708032.9|706531.4|34
1636543900000|2021-11-10 11:31:40|708035.1|707035.1|708539.5|706539.5|708553.8|707036.8|708034.7|706530.4|32
1636543910000|2021-11-10 11:31:50|708542|706542|708494.3|706494.3|708547|706547|708467.9|706467.9|32
1636543920000|2021-11-10 11:32:00|708481.9|706481.9|708426.9|706426.9|708489|706971|707957|706426.9|29
1636543930000|2021-11-10 11:32:10|708422.9|706422.9|708435.8|706435.8|708462.7|706952|707952|706422.9|31
1636543940000|2021-11-10 11:32:20|708434.6|706434.6|708443.4|706443.4|708446.4|706446.4|708426.1|706426.1|22
1636543950000|2021-11-10 11:32:30|708448.3|706448.3|708440.7|706440.7|708448.3|706448.3|708427.8|706427.8|31
1636543960000|2021-11-10 11:32:40|708447.5|706447.5|708444.6|706444.6|708455.1|706957.7|707947.7|706431.5|33
1636543970000|2021-11-10 11:32:50|708444.2|706444.2|708455.8|706455.8|708462.5|706462.5|708439.4|706439.4|27
1636543980000|2021-11-10 11:33:00|708462.5|706462.5|708503.3|706503.3|708546.8|706969.8|707969.8|706445.1|30
1636543990000|2021-11-10 11:33:10|708505.5|706505.5|708449.3|706449.3|708505.5|706967|707967|706447.3|20
1636544000000|2021-11-10 11:33:20|708450.6|706450.6|708519.8|706519.8|708570.8|707015.4|708009.9|706450.6|40
1636544010000|2021-11-10 11:33:30|708518.5|706518.5|708518.7|706518.7|708525.2|706966.5|707954.5|706462.1|26
1636544020000|2021-11-10 11:33:40|708536|706536|708499.5|706499.5|708536|706536|708495.1|706495.1|33
1636544030000|2021-11-10 11:33:50|708499.1|706499.1|708528.3|706528.3|708548.9|706548.9|708499.1|706499.1|25
1636544040000|2021-11-10 11:34:00|708516.5|706516.5|708516.6|706516.6|708545.4|706545.4|708489.1|706489.1|32
1636544050000|2021-11-10 11:34:10|708512.6|706512.6|707996.1|706996.1|708515.9|706996.1|707996.1|706496.1|27
1636544060000|2021-11-10 11:34:20|708000.7|707000.7|708505.7|706505.7|708512.1|707000.7|708000.7|706499.8|25
1636544070000|2021-11-10 11:34:30|708510.2|706510.2|708527.4|706527.4|708542.5|707044.7|707985.5|706468.4|35
1636544080000|2021-11-10 11:34:40|708529.3|706529.3|708526.4|706526.4|708545.2|707021.3|708019.1|706501.3|35
1636544090000|2021-11-10 11:34:50|708528.3|706528.3|708687.2|706687.2|708693.4|707028.2|708012.2|706528.3|28
1636544100000|2021-11-10 11:35:00|708176|707176|708746.6|706746.6|708748.1|707204.2|708176|706669.4|32
1636544110000|2021-11-10 11:35:10|708748.3|706748.3|708837.3|706837.3|708838.5|707301.8|708232.2|706734.8|26
1636544120000|2021-11-10 11:35:20|708823.7|706823.7|708765.6|706765.6|708824.3|706824.3|708734.1|706734.1|36
1636544130000|2021-11-10 11:35:30|708779.7|706779.7|708939.1|706939.1|708939.1|707357.6|708269.7|706767.8|34
1636544140000|2021-11-10 11:35:40|708928.2|706928.2|708973.7|706973.7|709005.4|707481.2|708396.2|706873.5|35
1636544150000|2021-11-10 11:35:50|708986.6|706986.6|708443.1|707443.1|708987.1|707443.1|708430.3|706925.6|28
1636544160000|2021-11-10 11:36:00|708448.8|707448.8|708442.2|707442.2|708967.7|707467.1|708440.1|706932.3|30
1636544170000|2021-11-10 11:36:10|708442.6|707442.6|708432.5|707432.5|708451.1|707451.1|708426|707426|24
1636544180000|2021-11-10 11:36:20|708434.3|707434.3|709003.2|707003.2|709036|707434.3|708434.3|706963.6|21
1636544190000|2021-11-10 11:36:30|708998.9|706998.9|708969.5|706969.5|709040.5|707486.2|708486.2|706967.5|21
1636544200000|2021-11-10 11:36:40|708965.5|706965.5|708998.7|706998.7|709003.4|707505.9|708483.2|706965.5|21
1636544210000|2021-11-10 11:36:50|708997.6|706997.6|708991.4|706991.4|709006.8|707006.8|708987.9|706987.9|21
1636544220000|2021-11-10 11:37:00|708992.8|706992.8|709011.9|707011.9|709023.4|707489|708489|706977.6|22
1636544230000|2021-11-10 11:37:10|709015.1|707015.1|708979.4|706979.4|709015.1|707481.4|708467.9|706959.4|37
1636544240000|2021-11-10 11:37:20|708989.3|706989.3|709000.8|707000.8|709007.8|707479.3|708476.6|706980.8|30
1636544250000|2021-11-10 11:37:30|709000|707000|709007|707007|709007|707007|708989.7|706989.7|30
1636544260000|2021-11-10 11:37:40|708962.8|706962.8|709038.5|707038.5|709052.2|707473.3|708473.3|706956.2|34
1636544270000|2021-11-10 11:37:50|709036.2|707036.2|709100.8|707100.8|709116.7|707603|708544.1|707034.1|35
1636544280000|2021-11-10 11:38:00|709102.6|707102.6|709129.7|707129.7|709132.5|707641.5|708620.1|707099.3|28
1636544290000|2021-11-10 11:38:10|709129.8|707129.8|709144.1|707144.1|709148.7|707657.5|708629.7|707111|32
1636544300000|2021-11-10 11:38:20|709144.2|707144.2|709118.4|707118.4|709157.3|707157.3|709118.4|707118.4|26
1636544310000|2021-11-10 11:38:30|709116|707116|709063.1|707063.1|709116|707116|709058.2|707058.2|33
1636544320000|2021-11-10 11:38:40|709067.5|707067.5|708524.6|707524.6|709067.5|707530|708516|707003.7|34
1636544330000|2021-11-10 11:38:50|708525.8|707525.8|709178.6|707178.6|709192.9|707677.1|708525.8|707020.3|34
1636544340000|2021-11-10 11:39:00|708687.3|707687.3|708742.4|707742.4|709241.7|707744.9|708687.3|707181.1|34
1636544350000|2021-11-10 11:39:10|708730.8|707730.8|709257.5|707257.5|709284.6|707774.1|708730.8|707219.5|28
1636544360000|2021-11-10 11:39:20|709262.4|707262.4|709266.7|707266.7|709268.6|707268.6|709255|707255|20
1636544370000|2021-11-10 11:39:30|709267.2|707267.2|709225.1|707225.1|709267.2|707267.2|709218|707218|31
1636544380000|2021-11-10 11:39:40|709225.4|707225.4|708642|707642|709225.7|707677.3|708638.3|707150.7|29
1636544390000|2021-11-10 11:39:50|708643.5|707643.5|709107.1|707107.1|709152.5|707643.5|708643.5|707106.9|28
1636544400000|2021-11-10 11:40:00|709105.8|707105.8|708504.6|707504.6|709141.1|707521.5|708504.6|706969.7|36
1636544410000|2021-11-10 11:40:10|708503.2|707503.2|708992.2|706992.2|709023.9|707506|708492|706987.5|35
1636544420000|2021-11-10 11:40:20|708993.9|706993.9|708977.1|706977.1|709014|707014|708974.4|706974.4|35
1636544430000|2021-11-10 11:40:30|708978.1|706978.1|708485.1|707485.1|708989.3|707487.3|708473.2|706972.8|30
1636544440000|2021-11-10 11:40:40|708982.2|706982.2|709178.9|707178.9|709179.7|707671.3|708512.7|706975.4|31
1636544450000|2021-11-10 11:40:50|709170|707170|708664.7|707664.7|709183.3|707664.7|708635.9|707130.5|26
1636544460000|2021-11-10 11:41:00|709167|707167|709057.8|707057.8|709182.7|707668.5|708552.1|707057.8|32
1636544470000|2021-11-10 11:41:10|709057.5|707057.5|708540.6|707540.6|709061.5|707560|708529.5|707049.1|21
1636544480000|2021-11-10 11:41:20|708531.6|707531.6|708435.2|707435.2|708533.2|707533.2|708435.2|707435.2|28
1636544490000|2021-11-10 11:41:30|708433.4|707433.4|708841.7|706841.7|708926.3|707433.4|708342.7|706825.2|29
1636544500000|2021-11-10 11:41:40|708351.2|707351.2|708321.1|707321.1|708804.4|707351.2|708287.8|706781.1|37
1636544510000|2021-11-10 11:41:50|708318.8|707318.8|708779.2|706779.2|708816|707318.8|708235.4|706734.4|35
1636544520000|2021-11-10 11:42:00|708778.9|706778.9|708651.1|706651.1|708780.3|707202.6|708151.5|706651.1|34
1636544530000|2021-11-10 11:42:10|708639.9|706639.9|708680.9|706680.9|708688.5|707155.4|708148.7|706639.9|31
1636544540000|2021-11-10 11:42:20|708682.9|706682.9|708613.2|706613.2|708682.9|707153.1|708107.3|706596.6|39
1636544550000|2021-11-10 11:42:30|708632.9|706632.9|708630.3|706630.3|708634.4|706634.4|708605.4|706605.4|37
1636544560000|2021-11-10 11:42:40|708635.6|706635.6|708593.3|706593.3|708639.2|707144|708135|706589|33
1636544570000|2021-11-10 11:42:50|708591.5|706591.5|708637.3|706637.3|708666.5|707143.3|708125.5|706591.5|33
1636544580000|2021-11-10 11:43:00|708636.9|706636.9|708632.2|706632.2|708646.6|707148.1|708120.7|706612.2|32
1636544590000|2021-11-10 11:43:10|708622.5|706622.5|708672.4|706672.4|708685.6|707183.4|708156.7|706617.6|33
1636544600000|2021-11-10 11:43:20|708673.1|706673.1|708241.2|707241.2|708737.3|707241.2|708143.7|706653.9|33
1636544610000|2021-11-10 11:43:30|708231.8|707231.8|708840.4|706840.4|708844.2|707245.3|708227.6|706823.7|29
1636544620000|2021-11-10 11:43:40|708850.6|706850.6|708336.9|707336.9|708867.5|707364|708312.4|706834.1|38
1636544630000|2021-11-10 11:43:50|708335.6|707335.6|708772.3|706772.3|708808.8|707337.8|708293.8|706753.4|38
1636544640000|2021-11-10 11:44:00|708778.8|706778.8|708738.3|706738.3|708778.8|707242.7|708239.5|706728.1|35
1636544650000|2021-11-10 11:44:10|708737.4|706737.4|708809.2|706809.2|708813.5|706813.5|708737.4|706737.4|35
1636544660000|2021-11-10 11:44:20|708810.2|706810.2|708844.3|706844.3|708856.1|707356.6|708334.9|706809.8|35
1636544670000|2021-11-10 11:44:30|708845.9|706845.9|708767.3|706767.3|708858.4|707356.8|708302.3|706767.3|38
1636544680000|2021-11-10 11:44:40|708767.4|706767.4|708730.6|706730.6|708767.4|706767.4|708712.9|706712.9|35
1636544690000|2021-11-10 11:44:50|708733.7|706733.7|708758.3|706758.3|708758.3|706758.3|708690.5|706690.5|25
1636544700000|2021-11-10 11:45:00|708765|706765|708762.1|706762.1|708806.5|706806.5|708740.2|706740.2|35
1636544710000|2021-11-10 11:45:10|708769.9|706769.9|708307.3|707307.3|708831.4|707319.7|708300|706758.3|30
1636544720000|2021-11-10 11:45:20|708315.2|707315.2|708824.8|706824.8|708836.8|707334.3|708312.4|706785.5|34
1636544730000|2021-11-10 11:45:30|708845.3|706845.3|708379.9|707379.9|708891.2|707379.9|708340|706836.6|33
1636544740000|2021-11-10 11:45:40|708381|707381|708475.6|707475.6|708944.5|707483.8|708381|706944.5|35
1636544750000|2021-11-10 11:45:50|708985.2|706985.2|708540.2|707540.2|709076.9|707554.5|708530.1|706985.2|33
1636544760000|2021-11-10 11:46:00|708542.9|707542.9|708546.8|707546.8|709042.7|707555.8|708487.6|707042.7|34
1636544770000|2021-11-10 11:46:10|708547.6|707547.6|708535.7|707535.7|709078.8|707569.8|708530.5|707066|27
1636544780000|2021-11-10 11:46:20|708535.1|707535.1|708533.9|707533.9|709031.1|707551.6|708529.9|707014.5|23
1636544790000|2021-11-10 11:46:30|708550.3|707550.3|708594.6|707594.6|708595.2|707595.2|708535.4|707535.4|35
1636544800000|2021-11-10 11:46:40|708585|707585|708599.1|707599.1|709113.5|707613|708581.5|707111.1|35
1636544810000|2021-11-10 11:46:50|708586.7|707586.7|709083.1|707083.1|709100.4|707602.4|708586.7|707083.1|28
1636544820000|2021-11-10 11:47:00|709086.6|707086.6|708621.4|707621.4|709086.6|707625.3|708583.2|707086.6|31
1636544830000|2021-11-10 11:47:10|708620.8|707620.8|709160.8|707160.8|709160.8|707675.7|708607.7|707112.5|31
1636544840000|2021-11-10 11:47:20|709162.4|707162.4|709161.4|707161.4|709168|707667.5|708653.7|707156.4|28
1636544850000|2021-11-10 11:47:30|708655.2|707655.2|709070.8|707070.8|709082.5|707655.2|708655.2|707026.5|33
1636544860000|2021-11-10 11:47:40|709069.5|707069.5|709134.8|707134.8|709171.3|707666.8|708663.8|707069.5|31
1636544870000|2021-11-10 11:47:50|709134.6|707134.6|708635.5|707635.5|709145.6|707638.8|708635.3|707122|28
1636544880000|2021-11-10 11:48:00|708634.4|707634.4|709161.1|707161.1|709168.3|707669.5|708634.4|707153|19
1636544890000|2021-11-10 11:48:10|709160.9|707160.9|709090.4|707090.4|709166.9|707166.9|709090.4|707090.4|24
1636544900000|2021-11-10 11:48:20|709091.3|707091.3|709156.4|707156.4|709158.9|707158.9|709086.5|707086.5|25
1636544910000|2021-11-10 11:48:30|709162.3|707162.3|708753.8|707753.8|709264.1|707756.5|708675|707160.7|27
1636544920000|2021-11-10 11:48:40|708739.7|707739.7|709219.9|707219.9|709243.6|707747.1|708716.8|707199.4|32
1636544930000|2021-11-10 11:48:50|709226.1|707226.1|709278.5|707278.5|709278.5|707766.4|708766|707226.1|32
1636544940000|2021-11-10 11:49:00|709275.1|707275.1|709263.2|707263.2|709283.5|707283.5|709260.6|707260.6|36
1636544950000|2021-11-10 11:49:10|709266.9|707266.9|708762.2|707762.2|709266.9|707778.6|708758.9|707261|26
1636544960000|2021-11-10 11:49:20|708774.3|707774.3|708769.6|707769.6|709250.5|707774.7|708758.9|707248.2|29
1636544970000|2021-11-10 11:49:30|709261.4|707261.4|709324.8|707324.8|709324.8|707807.9|708807.9|707261.4|25
1636544980000|2021-11-10 11:49:40|709325.5|707325.5|709314.2|707314.2|709325.5|707325.5|709312|707312|27
1636544990000|2021-11-10 11:49:50|709312.5|707312.5|709159.2|707159.2|709314.6|707314.6|709158.1|707158.1|32
1636545000000|2021-11-10 11:50:00|709158.7|707158.7|709203.6|707203.6|709206.1|707206.1|709158.7|707158.7|37
1636545010000|2021-11-10 11:50:10|709206|707206|709172.9|707172.9|709206.4|707206.4|709162.4|707162.4|37
1636545020000|2021-11-10 11:50:20|709177.9|707177.9|709205.7|707205.7|709208.2|707703.1|708697.1|707137|29
1636545030000|2021-11-10 11:50:30|709195.6|707195.6|708750.5|707750.5|709299.8|707782.2|708750.5|707188.5|32
1636545040000|2021-11-10 11:50:40|708749.8|707749.8|709204.8|707204.8|709244.2|707751.8|708717.7|707191.2|31
1636545050000|2021-11-10 11:50:50|709204.6|707204.6|709192.8|707192.8|709207.2|707207.2|709185.4|707185.4|21
1636545060000|2021-11-10 11:51:00|709193.7|707193.7|708798.7|707798.7|709317.2|707798.7|708732.7|707190.1|35
1636545070000|2021-11-10 11:51:10|708789.3|707789.3|709285.7|707285.7|709292.6|707798.4|708782.8|707271.2|33
1636545080000|2021-11-10 11:51:20|709291.9|707291.9|709263|707263|709297.2|707761.1|708761.1|707238|34
1636545090000|2021-11-10 11:51:30|709254.6|707254.6|708787.2|707787.2|709299.5|707793.4|708784.7|707254.6|29
1636545100000|2021-11-10 11:51:40|708784|707784|709287.4|707287.4|709300.2|707805|708783.2|707280.7|27
1636545110000|2021-11-10 11:51:50|709290.4|707290.4|709270.9|707270.9|709293.7|707787|708758.1|707265.5|27
1636545120000|2021-11-10 11:52:00|709282.4|707282.4|709282.7|707282.7|709311.7|707786.6|708756.3|707266.5|36
1636545130000|2021-11-10 11:52:10|709282.8|707282.8|709292.4|707292.4|709295.6|707761.5|708760.8|707257.4|30
1636545140000|2021-11-10 11:52:20|709289.4|707289.4|709302.8|707302.8|709319.1|707804.6|708786.2|707273.3|30
1636545150000|2021-11-10 11:52:30|709307.7|707307.7|709275.2|707275.2|709321.6|707788.6|708783.7|707274.7|29
1636545160000|2021-11-10 11:52:40|709276|707276|708730.3|707730.3|709276|707772.2|708727.3|707191.8|29
1636545170000|2021-11-10 11:52:50|709233.9|707233.9|709241.8|707241.8|709254.1|707746.9|708708.9|707218.4|32
1636545180000|2021-11-10 11:53:00|709245|707245|708736.2|707736.2|709253.4|707736.2|708733.2|707233.8|24
1636545190000|2021-11-10 11:53:10|708734.8|707734.8|708726|707726|709237.3|707736.9|708721.2|707228.8|25
1636545200000|2021-11-10 11:53:20|708725|707725|709107.1|707107.1|709168.5|707725|708651|707092.8|33
1636545210000|2021-11-10 11:53:30|709100.2|707100.2|709106.9|707106.9|709125.8|707125.8|709100.2|707100.2|29
1636545220000|2021-11-10 11:53:40|709107.6|707107.6|709095.1|707095.1|709121.1|707121.1|709080.7|707080.7|31
1636545230000|2021-11-10 11:53:50|709095.6|707095.6|709183.7|707183.7|709199|707648.6|708648.6|707089.4|32
1636545240000|2021-11-10 11:54:00|709201.7|707201.7|709223.8|707223.8|709241.2|707241.2|709194.1|707194.1|34
1636545250000|2021-11-10 11:54:10|709205.5|707205.5|709194|707194|709228|707228|709184.4|707184.4|24
1636545260000|2021-11-10 11:54:20|709196.4|707196.4|708687.7|707687.7|709196.4|707692.2|708684.4|707191.7|21
1636545270000|2021-11-10 11:54:30|708683.9|707683.9|709192.4|707192.4|709204.7|707684.2|708682.9|707192.4|18
1636545280000|2021-11-10 11:54:40|709195.1|707195.1|708686.9|707686.9|709195.1|707694.6|708683.9|707193.4|14
1636545290000|2021-11-10 11:54:50|708685.2|707685.2|709195.5|707195.5|709205.4|707690.7|708685.2|707195.4|15
1636545300000|2021-11-10 11:55:00|709195|707195|708668|707668|709204.7|707696.3|708665.6|707170.8|27
1636545310000|2021-11-10 11:55:10|708663.9|707663.9|708547.9|707547.9|709086.7|707665|708539.7|707044.7|30
1636545320000|2021-11-10 11:55:20|708541.4|707541.4|709046.9|707046.9|709059.1|707549.3|708541.4|707045.1|24
1636545330000|2021-11-10 11:55:30|709046.7|707046.7|708558.8|707558.8|709048.4|707569.2|708546.8|707044.4|23
1636545340000|2021-11-10 11:55:40|708555.8|707555.8|708534.8|707534.8|709044.6|707555.8|708533.8|707040|18
1636545350000|2021-11-10 11:55:50|708534.7|707534.7|708547.8|707547.8|709065.4|707567.2|708533.2|707048.7|19
1636545360000|2021-11-10 11:56:00|708547.1|707547.1|709121.8|707121.8|709121.8|707574.5|708542.7|707063.9|34
1636545370000|2021-11-10 11:56:10|709111.6|707111.6|709195.6|707195.6|709199.3|707199.3|709111.6|707111.6|36
1636545380000|2021-11-10 11:56:20|709195.2|707195.2|709139.4|707139.4|709195.2|707692.7|708588.5|707076.3|35
1636545390000|2021-11-10 11:56:30|709145.2|707145.2|708654.8|707654.8|709145.2|707658.5|708649.5|707145.2|24
1636545400000|2021-11-10 11:56:40|708654.6|707654.6|709224.3|707224.3|709224.3|707715.1|708652.3|707204.3|23
1636545410000|2021-11-10 11:56:50|709210.9|707210.9|709238.8|707238.8|709238.8|707710.6|708707.1|707183|30
1636545420000|2021-11-10 11:57:00|709238.3|707238.3|709179.1|707179.1|709238.3|707716.5|708663.1|707160.9|26
1636545430000|2021-11-10 11:57:10|709179.8|707179.8|708675.4|707675.4|709236|707746.2|708675.4|707163.3|28
1636545440000|2021-11-10 11:57:20|708673|707673|709204.3|707204.3|709206.4|707685.5|708673|707178.6|24
1636545450000|2021-11-10 11:57:30|709208.5|707208.5|709205.1|707205.1|709225.1|707721.3|708705.9|707205.1|26
1636545460000|2021-11-10 11:57:40|709205.2|707205.2|708722.7|707722.7|709223.7|707722.7|708712.7|707196.2|35
1636545470000|2021-11-10 11:57:50|708717.6|707717.6|708732.9|707732.9|708741.4|707741.4|708717.6|707717.6|20
1636545480000|2021-11-10 11:58:00|709228.8|707228.8|709219.9|707219.9|709228.8|707228.8|709215.8|707215.8|20
1636545490000|2021-11-10 11:58:10|709231.6|707231.6|709221.1|707221.1|709231.6|707231.6|709212.9|707212.9|23
1636545500000|2021-11-10 11:58:20|709215.2|707215.2|708687.9|707687.9|709230.5|707726.9|708687.9|707204.2|26
1636545510000|2021-11-10 11:58:30|708687.4|707687.4|709107.9|707107.9|709203|707695.9|708653.7|707099.9|32
1636545520000|2021-11-10 11:58:40|708595.2|707595.2|709076.7|707076.7|709102.9|707629|708594.4|707076.7|29
1636545530000|2021-11-10 11:58:50|709059.5|707059.5|709092.6|707092.6|709092.6|707623.2|708579.2|707059.5|22
1636545540000|2021-11-10 11:59:00|709088.4|707088.4|709061.9|707061.9|709088.4|707577.7|708557.5|707058.5|23
1636545550000|2021-11-10 11:59:10|709062.8|707062.8|709054.7|707054.7|709069.6|707069.6|709051.2|707051.2|22
1636545560000|2021-11-10 11:59:20|709054|707054|708539.1|707539.1|709054|707543.1|708525.4|707038.8|21
1636545570000|2021-11-10 11:59:30|708548.8|707548.8|708556.3|707556.3|708571|707571|708547|707547|22
1636545580000|2021-11-10 11:59:40|708558|707558|708551.8|707551.8|708564|707564|708550.5|707550.5|19
1636545590000|2021-11-10 11:59:50|709048.3|707048.3|709067|707067|709074.4|707074.4|709048.3|707048.3|30
1636545600000|2021-11-10 12:00:00|709073.1|707073.1|709140.2|707140.2|709146.4|707654.7|708579.5|707052.6|37
1636545610000|2021-11-10 12:00:10|709139.5|707139.5|709159.1|707159.1|709172.3|707655.7|708649.5|707137.8|35
1636545620000|2021-11-10 12:00:20|709158.3|707158.3|709165.3|707165.3|709167.6|707167.6|709146.9|707146.9|32
1636545630000|2021-11-10 12:00:30|709157.4|707157.4|709159.6|707159.6|709160.1|707160.1|709117.9|707117.9|32
1636545640000|2021-11-10 12:00:40|709154.8|707154.8|709164.6|707164.6|709167.1|707668.2|708660.6|707154.4|21
1636545650000|2021-11-10 12:00:50|709163.2|707163.2|709149|707149|709171.3|707171.3|709149|707149|18
1636545660000|2021-11-10 12:01:00|709161.4|707161.4|709159.8|707159.8|709168.1|707168.1|709152.8|707152.8|28
1636545670000|2021-11-10 12:01:10|709158.9|707158.9|709172.9|707172.9|709172.9|707172.9|709158.9|707158.9|23
1636545680000|2021-11-10 12:01:20|709171.1|707171.1|708664.1|707664.1|709172|707668.9|708660.7|707171.1|24
1636545690000|2021-11-10 12:01:30|708662.5|707662.5|708676.7|707676.7|708677|707677|708660.9|707660.9|22
1636545700000|2021-11-10 12:01:40|708675|707675|708658|707658|709159.1|707676.2|708657.8|707152.5|21
1636545710000|2021-11-10 12:01:50|708657.5|707657.5|709155.9|707155.9|709168.6|707659.2|708657|707148.9|23
1636545720000|2021-11-10 12:02:00|709154.6|707154.6|709133.5|707133.5|709154.6|707638.2|708606.4|707112.2|33
1636545730000|2021-11-10 12:02:10|709134|707134|709133.4|707133.4|709144.7|707627.8|708617.3|707131.9|30
1636545740000|2021-11-10 12:02:20|709137.3|707137.3|709050.2|707050.2|709150.4|707651.5|708614.7|707035.9|31
1636545750000|2021-11-10 12:02:30|709073.2|707073.2|708578.2|707578.2|709101|707578.2|708561.1|707061.9|33
1636545760000|2021-11-10 12:02:40|708579.3|707579.3|709077.1|707077.1|709082.4|707579.3|708537|707033.1|35
1636545770000|2021-11-10 12:02:50|709083.8|707083.8|709145.5|707145.5|709152.9|707650.4|708644.5|707074.8|32
1636545780000|2021-11-10 12:03:00|709147|707147|709124.9|707124.9|709148.1|707148.1|709124.9|707124.9|26
1636545790000|2021-11-10 12:03:10|709124.8|707124.8|709123.2|707123.2|709138.5|707138.5|709112.5|707112.5|29
1636545800000|2021-11-10 12:03:20|709106.1|707106.1|709084.5|707084.5|709106.1|707608.7|708605.8|707079|25
1636545810000|2021-11-10 12:03:30|709083.4|707083.4|709093.9|707093.9|709101.6|707101.6|709075.7|707075.7|31
1636545820000|2021-11-10 12:03:40|709088.9|707088.9|709122.7|707122.7|709122.7|707122.7|709087|707087|29
1636545830000|2021-11-10 12:03:50|709122.3|707122.3|709121.6|707121.6|709131.3|707131.3|709121.6|707121.6|21
1636545840000|2021-11-10 12:04:00|709121|707121|709153.1|707153.1|709153.1|707637|708633.6|707119.5|30
1636545850000|2021-11-10 12:04:10|709152.4|707152.4|709157|707157|709171.7|707665.6|708657|707146.2|33
1636545860000|2021-11-10 12:04:20|709158.8|707158.8|709160.9|707160.9|709168.4|707168.4|709148.3|707148.3|25
1636545870000|2021-11-10 12:04:30|709163.1|707163.1|709126.4|707126.4|709163.1|707631.3|708631.3|707126.2|32
1636545880000|2021-11-10 12:04:40|709118.8|707118.8|709132.5|707132.5|709137.9|707137.9|709118.8|707118.8|20
1636545890000|2021-11-10 12:04:50|709156.8|707156.8|709243.2|707243.2|709251.3|707692.2|708690.9|707156.5|34
1636545900000|2021-11-10 12:05:00|709232.2|707232.2|709268.7|707268.7|709284.9|707770.5|708737.2|707232.2|39
1636545910000|2021-11-10 12:05:10|709258.9|707258.9|709252.5|707252.5|709267.8|707267.8|709219.7|707219.7|33
1636545920000|2021-11-10 12:05:20|709251.6|707251.6|708749.6|707749.6|709269.3|707769.7|708749.6|707250.5|29
1636545930000|2021-11-10 12:05:30|708748.6|707748.6|709266.1|707266.1|709267.3|707748.6|708748.6|707248.4|22
1636545940000|2021-11-10 12:05:40|709267.1|707267.1|709220.6|707220.6|709267.1|707747.2|708725.4|707220.6|27
1636545950000|2021-11-10 12:05:50|709215.3|707215.3|709226.2|707226.2|709235.7|707235.7|709215.3|707215.3|28
1636545960000|2021-11-10 12:06:00|709224.9|707224.9|709244.4|707244.4|709247.6|707757|708715.9|707222.3|31
1636545970000|2021-11-10 12:06:10|709243.1|707243.1|709288.8|707288.8|709288.8|707750.6|708729.8|707238.8|26
1636545980000|2021-11-10 12:06:20|708777.8|707777.8|709297.8|707297.8|709297.8|707791.8|708775.8|707286.6|32
1636545990000|2021-11-10 12:06:30|709284.4|707284.4|709298.3|707298.3|709369.6|707871.3|708871.3|707274|34
1636546000000|2021-11-10 12:06:40|709299|707299|708883.4|707883.4|709310.4|707900|708877.3|707282.5|37
1636546010000|2021-11-10 12:06:50|708881.9|707881.9|708932.5|707932.5|709430.5|707936.8|708881.9|707430.5|32
1636546020000|2021-11-10 12:07:00|708929.9|707929.9|708945.4|707945.4|708945.4|707945.4|708925.2|707925.2|22
1636546030000|2021-11-10 12:07:10|708931|707931|709565.1|707565.1|709581.6|708076.4|708931|707546|36
1636546040000|2021-11-10 12:07:20|709564.3|707564.3|709456.1|707456.1|709565.7|708028.1|708968.1|707443.6|35
1636546050000|2021-11-10 12:07:30|709430.4|707430.4|709482|707482|709484.5|707973.6|708919.1|707421.4|39
1636546060000|2021-11-10 12:07:40|709474.8|707474.8|709445.8|707445.8|709474.8|707474.8|709440|707440|19
1636546070000|2021-11-10 12:07:50|709422.2|707422.2|709423|707423|709451.6|707451.6|709417.1|707417.1|27
1636546080000|2021-11-10 12:08:00|709423.3|707423.3|709429.3|707429.3|709429.3|707429.3|709389|707389|27
1636546090000|2021-11-10 12:08:10|709438.2|707438.2|709444.2|707444.2|709489.2|707489.2|709430.1|707430.1|28
1636546100000|2021-11-10 12:08:20|709441.8|707441.8|709364.8|707364.8|709448.3|707448.3|709364.8|707364.8|27
1636546110000|2021-11-10 12:08:30|709367.9|707367.9|709337.6|707337.6|709367.9|707840.2|708833.4|707329.2|28
1636546120000|2021-11-10 12:08:40|708849.3|707849.3|709333.5|707333.5|709355.8|707877.7|708848|707332.3|30
1636546130000|2021-11-10 12:08:50|709315.6|707315.6|708813.5|707813.5|709321|707813.5|708812.3|707314.3|22
1636546140000|2021-11-10 12:09:00|708813.4|707813.4|709347.5|707347.5|709369.8|707828.5|708812.9|707327.8|28
1636546150000|2021-11-10 12:09:10|709356.4|707356.4|709434.2|707434.2|709434.2|707929.3|708797.4|707296.9|34
1636546160000|2021-11-10 12:09:20|709432.9|707432.9|708971.5|707971.5|709518.4|708001.5|708957.1|707432.4|31
1636546170000|2021-11-10 12:09:30|708971.8|707971.8|709436.2|707436.2|709443|707972|708928.7|707397.4|32
1636546180000|2021-11-10 12:09:40|709436.1|707436.1|708885|707885|709448.3|707919.3|708885|707394.4|26
1636546190000|2021-11-10 12:09:50|708885.8|707885.8|708861.5|707861.5|709351.1|707885.8|708825.3|707321|31
1636546200000|2021-11-10 12:10:00|708866.3|707866.3|708865.5|707865.5|708869.9|707869.9|708857.7|707857.7|34
1636546210000|2021-11-10 12:10:10|708865.1|707865.1|708955.7|707955.7|708960.3|707960.3|708865.1|707865.1|26
1636546220000|2021-11-10 12:10:20|708955.3|707955.3|708962|707962|708966.7|707966.7|708944.9|707944.9|33
1636546230000|2021-11-10 12:10:30|708971.1|707971.1|709471.2|707471.2|709476.6|707973.1|708969.3|707457.1|26
1636546240000|2021-11-10 12:10:40|709470.2|707470.2|708900.9|707900.9|709474.3|707941.2|708900|707402.6|28
1636546250000|2021-11-10 12:10:50|708901.1|707901.1|709447|707447|709464.5|707956.7|708899.5|707427.2|36
1636546260000|2021-11-10 12:11:00|709449.2|707449.2|709384.1|707384.1|709449.2|707942.8|708890.8|707383.6|33
1636546270000|2021-11-10 12:11:10|709385.9|707385.9|708735.8|707735.8|709386.8|707825.4|708734.5|707236.7|34
1636546280000|2021-11-10 12:11:20|708736.5|707736.5|708727.7|707727.7|708738.2|707738.2|708714|707714|28
1636546290000|2021-11-10 12:11:30|708724.6|707724.6|708727.7|707727.7|709247.4|707752.9|708724.6|707235.9|37
1636546300000|2021-11-10 12:11:40|708733.4|707733.4|708650.7|707650.7|709215.5|707733.4|708642.6|707161.2|34
1636546310000|2021-11-10 12:11:50|708649.7|707649.7|709075|707075|709127|707649.7|708567.4|707075|37
1636546320000|2021-11-10 12:12:00|709074.7|707074.7|708576|707576|709081.1|707576|708568.8|707072.4|22
1636546330000|2021-11-10 12:12:10|708573.5|707573.5|708576.7|707576.7|709083.6|707589.4|708532.5|707083.6|30
1636546340000|2021-11-10 12:12:20|708580.7|707580.7|708681.9|707681.9|709202.3|707706.8|708575.8|707202.3|33
1636546350000|2021-11-10 12:12:30|708676.1|707676.1|708657.6|707657.6|708678.9|707678.9|708657.6|707657.6|30
1636546360000|2021-11-10 12:12:40|708649|707649|708641.2|707641.2|708649|707649|708638.1|707638.1|33
1636546370000|2021-11-10 12:12:50|708639.9|707639.9|709197.4|707197.4|709197.4|707662.5|708626.7|707196.2|28
1636546380000|2021-11-10 12:13:00|709195.1|707195.1|708683.7|707683.7|709196.4|707683.7|708673.9|707177.8|31
1636546390000|2021-11-10 12:13:10|708757|707757|708709.5|707709.5|708785.5|707785.5|708709.5|707709.5|25
1636546400000|2021-11-10 12:13:20|708708.5|707708.5|708723.9|707723.9|708723.9|707723.9|708706.8|707706.8|25
1636546410000|2021-11-10 12:13:30|708723.3|707723.3|709251.4|707251.4|709254.6|707756.3|708708.1|707233.8|28
1636546420000|2021-11-10 12:13:40|709253.4|707253.4|708766.5|707766.5|709257.1|707774|708755.5|707253.4|30
1636546430000|2021-11-10 12:13:50|708765.3|707765.3|708758.4|707758.4|708766.8|707766.8|708755.2|707755.2|27
1636546440000|2021-11-10 12:14:00|708759.2|707759.2|708806.9|707806.9|709324.3|707808.5|708754.9|707249.1|34
1636546450000|2021-11-10 12:14:10|708806.2|707806.2|708781.1|707781.1|709293.2|707806.2|708736.6|707231.8|35
1636546460000|2021-11-10 12:14:20|708780.9|707780.9|708813.9|707813.9|709311|707821.9|708780.9|707295.4|25
1636546470000|2021-11-10 12:14:30|708818.7|707818.7|708831.6|707831.6|708855.8|707855.8|708798.1|707798.1|29
1636546480000|2021-11-10 12:14:40|708829.5|707829.5|708834.7|707834.7|708836.3|707836.3|708826.2|707826.2|20
1636546490000|2021-11-10 12:14:50|708834|707834|708808.1|707808.1|709331.4|707836|708808|707321.6|24
1636546500000|2021-11-10 12:15:00|708806.2|707806.2|708858.6|707858.6|709352.7|707858.6|708804.8|707352.7|28
1636546510000|2021-11-10 12:15:10|708857.7|707857.7|708885.8|707885.8|708895.2|707895.2|708854.3|707854.3|24
1636546520000|2021-11-10 12:15:20|708886.1|707886.1|708887.1|707887.1|708895.1|707895.1|708884.7|707884.7|18
1636546530000|2021-11-10 12:15:30|708886.4|707886.4|708868.3|707868.3|708886.4|707886.4|708868.3|707868.3|9
1636546540000|2021-11-10 12:15:40|708866|707866|708856.6|707856.6|708866|707866|708856|707856|21
1636546550000|2021-11-10 12:15:50|708856.7|707856.7|708884.6|707884.6|708894.4|707894.4|708849.5|707849.5|31
1636546560000|2021-11-10 12:16:00|708885.7|707885.7|708855.2|707855.2|708886.9|707886.9|708855.2|707855.2|27
1636546570000|2021-11-10 12:16:10|708857.7|707857.7|708861.1|707861.1|708872.4|707872.4|708851.5|707851.5|25
1636546580000|2021-11-10 12:16:20|708864.1|707864.1|708878.8|707878.8|708878.8|707878.8|708863.6|707863.6|23
1636546590000|2021-11-10 12:16:30|708896.2|707896.2|708905.1|707905.1|708911.5|707911.5|708894.6|707894.6|26
1636546600000|2021-11-10 12:16:40|708902.2|707902.2|708931|707931|708931|707931|708886.2|707886.2|23
1636546610000|2021-11-10 12:16:50|708927.6|707927.6|708919.3|707919.3|708932.3|707932.3|708916.4|707916.4|20
1636546620000|2021-11-10 12:17:00|708918.8|707918.8|708916.6|707916.6|708920.4|707920.4|708916.6|707916.6|11
1636546630000|2021-11-10 12:17:10|708922|707922|708919.1|707919.1|708922|707922|708912.3|707912.3|21
1636546640000|2021-11-10 12:17:20|708918.6|707918.6|708914.2|707914.2|708920.2|707920.2|708908.9|707908.9|16
1636546650000|2021-11-10 12:17:30|708914.3|707914.3|708995.7|707995.7|708995.7|707995.7|708914.3|707914.3|22
1636546660000|2021-11-10 12:17:40|709001.5|708001.5|708928.8|707928.8|709001.5|708001.5|708924.5|707924.5|29
1636546670000|2021-11-10 12:17:50|708928.6|707928.6|708931.4|707931.4|708943.3|707943.3|708920.3|707920.3|19
1636546680000|2021-11-10 12:18:00|708932|707932|708919.7|707919.7|708944.4|707944.4|708903.6|707903.6|35
1636546690000|2021-11-10 12:18:10|708920.9|707920.9|708927.8|707927.8|708933.3|707933.3|708909.8|707909.8|29
1636546700000|2021-11-10 12:18:20|708929|707929|708909.4|707909.4|708929|707929|708906.3|707906.3|18
1636546710000|2021-11-10 12:18:30|708909.2|707909.2|708834.4|707834.4|709352|707910.8|708824.7|707332.1|25
1636546720000|2021-11-10 12:18:40|708833.6|707833.6|708808.3|707808.3|708834.5|707834.5|708807.4|707807.4|32
1636546730000|2021-11-10 12:18:50|708807.7|707807.7|709342.4|707342.4|709350.2|707815|708766.3|707319.3|30
1636546740000|2021-11-10 12:19:00|709345.9|707345.9|708799.1|707799.1|709345.9|707854.2|708774.4|707286.8|34
1636546750000|2021-11-10 12:19:10|708804|707804|709288.4|707288.4|709288.4|707824|708781.4|707280.6|32
1636546760000|2021-11-10 12:19:20|709287.1|707287.1|709295.2|707295.2|709303.6|707303.6|709283.1|707283.1|28
1636546770000|2021-11-10 12:19:30|709274.1|707274.1|709268.3|707268.3|709280.6|707794.6|708747.4|707242.6|36
1636546780000|2021-11-10 12:19:40|709266.9|707266.9|708762.6|707762.6|709270.1|707767.2|708757.1|707258.5|25
1636546790000|2021-11-10 12:19:50|708761.9|707761.9|709255.3|707255.3|709255.7|707761.9|708756|707255.3|20
1636546800000|2021-11-10 12:20:00|709256.7|707256.7|708748.3|707748.3|709259.6|707761.1|708721.8|707256.6|34
1636546810000|2021-11-10 12:20:10|708747.9|707747.9|709278.6|707278.6|709282.9|707774.4|708747.9|707269.1|30
1636546820000|2021-11-10 12:20:20|709283.2|707283.2|709151|707151|709304.2|707750.7|708750.7|707141.1|34
1636546830000|2021-11-10 12:20:30|709158|707158|709113.7|707113.7|709158|707158|709105.8|707105.8|30
1636546840000|2021-11-10 12:20:40|709112.1|707112.1|709082.5|707082.5|709112.1|707580.9|708569.2|707076.3|25
1636546850000|2021-11-10 12:20:50|709077.6|707077.6|709063.6|707063.6|709093.6|707093.6|709054.4|707054.4|30
1636546860000|2021-11-10 12:21:00|709063.9|707063.9|709093.1|707093.1|709114.4|707114.4|709060.1|707060.1|36
1636546870000|2021-11-10 12:21:10|709091.2|707091.2|709122.2|707122.2|709125|707125|709087.4|707087.4|24
1636546880000|2021-11-10 12:21:20|709120|707120|709153|707153|709161.7|707631.6|708631.6|707120|35
1636546890000|2021-11-10 12:21:30|709153.7|707153.7|709176.8|707176.8|709176.8|707176.8|709153.7|707153.7|37
1636546900000|2021-11-10 12:21:40|708682.4|707682.4|709170.3|707170.3|709170.3|707682.4|708668.8|707156|25
1636546910000|2021-11-10 12:21:50|709169.9|707169.9|708668.3|707668.3|709172.7|707680.4|708666.8|707155.5|25
1636546920000|2021-11-10 12:22:00|708673.3|707673.3|709087.9|707087.9|709166.4|707673.3|708605.7|707082|28
1636546930000|2021-11-10 12:22:10|709083.6|707083.6|709108.7|707108.7|709114.6|707114.6|709083.6|707083.6|26
1636546940000|2021-11-10 12:22:20|709103.3|707103.3|708568.5|707568.5|709112.3|707580|708568.5|707094|20
1636546950000|2021-11-10 12:22:30|708574|707574|709068.1|707068.1|709071.2|707574|708562.6|707064.4|23
1636546960000|2021-11-10 12:22:40|709066.9|707066.9|709060.7|707060.7|709074|707074|709051.4|707051.4|22
1636546970000|2021-11-10 12:22:50|709060.6|707060.6|708545.3|707545.3|709071.5|707553.7|708529.1|707047.9|28
1636546980000|2021-11-10 12:23:00|708548.9|707548.9|708655.1|707655.1|709086.3|707663.4|708548.9|707079|27
1636546990000|2021-11-10 12:23:10|708663.2|707663.2|708906.7|707906.7|709431.3|707906.7|708659.6|707343.8|36
1636547000000|2021-11-10 12:23:20|708906.1|707906.1|708930.7|707930.7|709440.1|707930.7|708874.5|707386.4|34
1636547010000|2021-11-10 12:23:30|708935.3|707935.3|709443.8|707443.8|709497.7|707967.5|708934.1|707394.7|36
1636547020000|2021-11-10 12:23:40|709444|707444|709471|707471|709488.3|708002.8|708975.6|707440.3|27
1636547030000|2021-11-10 12:23:50|709467.8|707467.8|709432.7|707432.7|709469.7|707963.2|708919.9|707428.6|33
1636547040000|2021-11-10 12:24:00|709437|707437|709420.4|707420.4|709437|707437|709418.3|707418.3|25
1636547050000|2021-11-10 12:24:10|709419.8|707419.8|709428.8|707428.8|709438.1|707438.1|709419.7|707419.7|26
1636547060000|2021-11-10 12:24:20|709429.7|707429.7|708902.8|707902.8|709429.8|707902.8|708858.6|707367.6|31
1636547070000|2021-11-10 12:24:30|708901.8|707901.8|709276.5|707276.5|709320.8|707902.9|708874.3|707235.1|31
1636547080000|2021-11-10 12:24:40|709280.2|707280.2|709343.5|707343.5|709346|707850.7|708778.3|707274.1|31
1636547090000|2021-11-10 12:24:50|709341.2|707341.2|709320.4|707320.4|709341.3|707341.3|709320.4|707320.4|29
1636547100000|2021-11-10 12:25:00|709323.1|707323.1|709348.3|707348.3|709365.2|707878.4|708853|707285.5|34
1636547110000|2021-11-10 12:25:10|709346.6|707346.6|709360.2|707360.2|709368.2|707368.2|709342.8|707342.8|29
1636547120000|2021-11-10 12:25:20|709360|707360|709336.2|707336.2|709360|707360|709331.5|707331.5|21
1636547130000|2021-11-10 12:25:30|709334.2|707334.2|709396|707396|709396|707396|709312.4|707312.4|24
1636547140000|2021-11-10 12:25:40|709421.9|707421.9|709159.1|707159.1|709451.5|707451.5|709159.1|707159.1|26
1636547150000|2021-11-10 12:25:50|709150.5|707150.5|709119.8|707119.8|709156.6|707156.6|709118.3|707118.3|28
1636547160000|2021-11-10 12:26:00|709127.4|707127.4|709137.3|707137.3|709162.6|707162.6|709126.7|707126.7|31
1636547170000|2021-11-10 12:26:10|709135.4|707135.4|709148.2|707148.2|709150.4|707150.4|709134.6|707134.6|22
1636547180000|2021-11-10 12:26:20|709147.4|707147.4|709097.8|707097.8|709152.7|707152.7|709097.8|707097.8|22
1636547190000|2021-11-10 12:26:30|709095.7|707095.7|709103.7|707103.7|709112.7|707112.7|709095.7|707095.7|22
1636547200000|2021-11-10 12:26:40|709103.2|707103.2|709023.8|707023.8|709103.2|707561.5|708539|707023.8|22
1636547210000|2021-11-10 12:26:50|709022.9|707022.9|709039.9|707039.9|709045.7|707538.5|708538.5|707022.9|27
1636547220000|2021-11-10 12:27:00|709038.6|707038.6|709038|707038|709045.1|707045.1|709036.9|707036.9|27
1636547230000|2021-11-10 12:27:10|709037.5|707037.5|709037.6|707037.6|709041.4|707041.4|709037.5|707037.5|19
1636547240000|2021-11-10 12:27:20|709039.5|707039.5|709034.3|707034.3|709042.8|707042.8|709030.1|707030.1|27
1636547250000|2021-11-10 12:27:30|709035.6|707035.6|708961.9|706961.9|709093|707600.5|708584.8|706961.9|31
1636547260000|2021-11-10 12:27:40|708955.8|706955.8|708954.8|706954.8|708965.3|706965.3|708949.3|706949.3|29
1636547270000|2021-11-10 12:27:50|708951|706951|708955.6|706955.6|708973.9|707483.5|708459.8|706950.6|33
1636547280000|2021-11-10 12:28:00|708952.3|706952.3|709024.9|707024.9|709024.9|707024.9|708952.3|706952.3|36
1636547290000|2021-11-10 12:28:10|709020.4|707020.4|709021.1|707021.1|709052.3|707052.3|709007.1|707007.1|36
1636547300000|2021-11-10 12:28:20|709030.3|707030.3|708995.6|706995.6|709030.3|707499.9|708491.7|706989.8|34
1636547310000|2021-11-10 12:28:30|708994.4|706994.4|708997.1|706997.1|709006|707006|708994.4|706994.4|27
1636547320000|2021-11-10 12:28:40|708997.7|706997.7|708504.8|707504.8|709018.7|707528.3|708504.8|706997.7|32
1636547330000|2021-11-10 12:28:50|708503.3|707503.3|709018.3|707018.3|709051.5|707510.9|708499.6|706996.3|35
1636547340000|2021-11-10 12:29:00|709014.8|707014.8|709081.9|707081.9|709096.9|707597.6|708507.5|707001.5|37
1636547350000|2021-11-10 12:29:10|709080.2|707080.2|709076|707076|709080.2|707531.4|708528.7|707035.6|22
1636547360000|2021-11-10 12:29:20|709070.7|707070.7|709122.6|707122.6|709122.6|707593.9|708582.5|707070.7|33
1636547370000|2021-11-10 12:29:30|709116.1|707116.1|709142.2|707142.2|709148.7|707148.7|709116.1|707116.1|34
1636547380000|2021-11-10 12:29:40|709139.2|707139.2|709117|707117|709146.5|707146.5|709117|707117|32
1636547390000|2021-11-10 12:29:50|709116|707116|709111.4|707111.4|709119.5|707119.5|709098.4|707098.4|29
1636547400000|2021-11-10 12:30:00|709110.2|707110.2|709200.6|707200.6|709210.1|707700.3|708654|707103.3|35
1636547410000|2021-11-10 12:30:10|709200.3|707200.3|709288.5|707288.5|709301.6|707779.5|708757|707200.3|35
1636547420000|2021-11-10 12:30:20|709294.9|707294.9|709263.6|707263.6|709294.9|707796.8|708770.4|707252.8|39
1636547430000|2021-11-10 12:30:30|709261.9|707261.9|708753.6|707753.6|709264.4|707764.3|708743.4|707237.4|35
1636547440000|2021-11-10 12:30:40|708754.4|707754.4|708753.9|707753.9|708771.4|707771.4|708753.4|707753.4|32
1636547450000|2021-11-10 12:30:50|708750.3|707750.3|708732.6|707732.6|709259.3|707756.4|708732.6|707240.6|29
1636547460000|2021-11-10 12:31:00|708737.9|707737.9|708763.5|707763.5|709248.3|707766|708719.5|707246.6|32
1636547470000|2021-11-10 12:31:10|708759|707759|708764.9|707764.9|708775.1|707775.1|708738.9|707738.9|24
1636547480000|2021-11-10 12:31:20|708759.7|707759.7|708772.3|707772.3|708775.8|707775.8|708754.8|707754.8|30
1636547490000|2021-11-10 12:31:30|708772.9|707772.9|709284.1|707284.1|709285.9|707780.9|708762.3|707259.6|28
1636547500000|2021-11-10 12:31:40|709278.3|707278.3|709274|707274|709291.6|707291.6|709270.2|707270.2|26
1636547510000|2021-11-10 12:31:50|709272.5|707272.5|708751.7|707751.7|709272.5|707766.4|708730.5|707209.3|29
1636547520000|2021-11-10 12:32:00|708750.4|707750.4|709305.6|707305.6|709315|707806.7|708750.4|707298.4|37
1636547530000|2021-11-10 12:32:10|708815.8|707815.8|709311|707311|709311.9|707815.8|708807.4|707307.6|21
1636547540000|2021-11-10 12:32:20|709310.9|707310.9|709290.5|707290.5|709310.9|707821.5|708782.8|707268.1|27
1636547550000|2021-11-10 12:32:30|709288.4|707288.4|709302.4|707302.4|709324.5|707826.6|708826.6|707274.3|33
1636547560000|2021-11-10 12:32:40|709294.5|707294.5|709313.6|707313.6|709318|707318|709291.1|707291.1|32
1636547570000|2021-11-10 12:32:50|709322.4|707322.4|709364.9|707364.9|709403.9|707403.9|709305.3|707305.3|39
1636547580000|2021-11-10 12:33:00|709368|707368|708864.3|707864.3|709376.5|707871.5|708861.8|707362.5|31
1636547590000|2021-11-10 12:33:10|708863.9|707863.9|709374.7|707374.7|709399.1|707892.5|708863.9|707374.7|32
1636547600000|2021-11-10 12:33:20|709375.3|707375.3|709356.2|707356.2|709381.2|707381.2|709351.6|707351.6|27
1636547610000|2021-11-10 12:33:30|709362.7|707362.7|709339.2|707339.2|709373.6|707838.5|708838.5|707334.9|32
1636547620000|2021-11-10 12:33:40|709343|707343|709337.4|707337.4|709378.5|707848.3|708848.3|707327.7|35
1636547630000|2021-11-10 12:33:50|709336.7|707336.7|709332.6|707332.6|709344.2|707817.9|708796.4|707304.8|27
1636547640000|2021-11-10 12:34:00|709342|707342|709432.6|707432.6|709445.2|707892|708892|707316.6|35
1636547650000|2021-11-10 12:34:10|709432.9|707432.9|709428.8|707428.8|709451.2|707451.2|709417.6|707417.6|33
1636547660000|2021-11-10 12:34:20|709429.2|707429.2|709423.5|707423.5|709446.7|707446.7|709415.4|707415.4|28
1636547670000|2021-11-10 12:34:30|709423.8|707423.8|709430.4|707430.4|709443.8|707937.7|708920|707402.7|31
1636547680000|2021-11-10 12:34:40|709441.9|707441.9|708941|707941|709441.9|707951.8|708920.7|707406.2|20
1636547690000|2021-11-10 12:34:50|708940.8|707940.8|708927.8|707927.8|708940.8|707940.8|708917.6|707917.6|22
1636547700000|2021-11-10 12:35:00|708915.3|707915.3|708878|707878|709393.2|707948.1|708877.9|707379.3|30
1636547710000|2021-11-10 12:35:10|708888.4|707888.4|708873.9|707873.9|708892|707892|708865.4|707865.4|23
1636547720000|2021-11-10 12:35:20|708879.9|707879.9|708810.5|707810.5|709308.7|707879.9|708761.4|707258.5|37
1636547730000|2021-11-10 12:35:30|708822|707822|709259.5|707259.5|709317.3|707827.4|708770.1|707248.9|38
1636547740000|2021-11-10 12:35:40|709255.3|707255.3|709258.2|707258.2|709268|707801.7|708777|707247.9|29
1636547750000|2021-11-10 12:35:50|709265.9|707265.9|708755.7|707755.7|709265.9|707757.9|708747.9|707254.9|26
1636547760000|2021-11-10 12:36:00|708756.3|707756.3|708789.1|707789.1|708802.2|707802.2|708756.1|707756.1|37
1636547770000|2021-11-10 12:36:10|708788.7|707788.7|708739.8|707739.8|708795.4|707795.4|708739.6|707739.6|29
1636547780000|2021-11-10 12:36:20|708739.9|707739.9|708741.5|707741.5|708741.5|707741.5|708736.5|707736.5|23
1636547790000|2021-11-10 12:36:30|708722.2|707722.2|708684.8|707684.8|709223.3|707735.2|708662.7|707223.3|32
1636547800000|2021-11-10 12:36:40|708683.2|707683.2|708746.7|707746.7|708759.4|707759.4|708675.9|707675.9|26
1636547810000|2021-11-10 12:36:50|708747.5|707747.5|708814.9|707814.9|709306.3|707819.5|708729.3|707294.1|32
1636547820000|2021-11-10 12:37:00|708811.6|707811.6|709423.4|707423.4|709425.9|707955.3|708811.6|707340|34
1636547830000|2021-11-10 12:37:10|709411.7|707411.7|709353.7|707353.7|709417|707898.7|708897.4|707352.1|32
1636547840000|2021-11-10 12:37:20|709354.3|707354.3|709298.1|707298.1|709354.3|707822.2|708819.7|707296.7|27
1636547850000|2021-11-10 12:37:30|709304.8|707304.8|708980.9|707980.9|709321.1|707992.6|708938.1|707301.6|28
1636547860000|2021-11-10 12:37:40|708982|707982|709483.4|707483.4|709494.7|707994.3|708982|707478.9|26
1636547870000|2021-11-10 12:37:50|709482.6|707482.6|709519.1|707519.1|709521.1|708025.9|708997.6|707475.4|21
1636547880000|2021-11-10 12:38:00|709518.5|707518.5|709523.7|707523.7|709524.7|707524.7|709516.3|707516.3|24
1636547890000|2021-11-10 12:38:10|709523.1|707523.1|709051.7|708051.7|709554|708061|709051.7|707519.7|26
1636547900000|2021-11-10 12:38:20|709038|708038|709516.1|707516.1|709549.5|708045.2|708986.2|707488.6|37
1636547910000|2021-11-10 12:38:30|709516.4|707516.4|709012.6|708012.6|709516.4|708022.3|709002|707509.7|29
1636547920000|2021-11-10 12:38:40|709016.5|708016.5|708980|707980|709021.3|708021.3|708976.3|707976.3|29
1636547930000|2021-11-10 12:38:50|708999.8|707999.8|709038.5|708038.5|709046.2|708046.2|708977|707977|34
1636547940000|2021-11-10 12:39:00|709026.5|708026.5|709025.2|708025.2|709035.4|708035.4|709024.8|708024.8|20
1636547950000|2021-11-10 12:39:10|709023.1|708023.1|709039.5|708039.5|709541|708041.1|709020.5|707527.6|31
1636547960000|2021-11-10 12:39:20|709023.9|708023.9|709051.1|708051.1|709061.6|708061.6|709023.2|708023.2|29
1636547970000|2021-11-10 12:39:30|709057.4|708057.4|709027.7|708027.7|709057.4|708057.4|709024.9|708024.9|31
1636547980000|2021-11-10 12:39:40|709027.1|708027.1|709020.4|708020.4|709047.6|708047.6|709020.4|708020.4|28
1636547990000|2021-11-10 12:39:50|709021.1|708021.1|708979.8|707979.8|709490.7|708023.7|708960.5|707483.4|31
1636548000000|2021-11-10 12:40:00|708979.7|707979.7|709551.4|707551.4|709551.4|708053.7|708979.7|707517.5|38
1636548010000|2021-11-10 12:40:10|709042.9|708042.9|709025.5|708025.5|709540.2|708070.6|709019.7|707523.5|30
1636548020000|2021-11-10 12:40:20|709038.2|708038.2|709048.8|708048.8|709571.6|708079.8|709038.2|707571.6|34
1636548030000|2021-11-10 12:40:30|709065.2|708065.2|709590|707590|709596.5|708094.4|709050.5|707553.6|40
1636548040000|2021-11-10 12:40:40|709587.1|707587.1|709053.4|708053.4|709588.1|708075.6|709050.1|707553.1|36
1636548050000|2021-11-10 12:40:50|709045.3|708045.3|709592.4|707592.4|709592.4|708095.9|709045.3|707544.7|31
1636548060000|2021-11-10 12:41:00|709079.9|708079.9|709801.4|707801.4|709813.5|708316.2|709079.9|707583.2|39
1636548070000|2021-11-10 12:41:10|709784.3|707784.3|709701|707701|709809|707809|709695.3|707695.3|35
1636548080000|2021-11-10 12:41:20|709705|707705|709685.2|707685.2|709739.9|708219.3|709219.3|707673.1|37
1636548090000|2021-11-10 12:41:30|709681.4|707681.4|709665.5|707665.5|709691.8|708183|709131.6|707638.9|30
1636548100000|2021-11-10 12:41:40|709670.1|707670.1|709730.3|707730.3|709743.3|708228.5|709185|707670.1|31
1636548110000|2021-11-10 12:41:50|709734.4|707734.4|709785.9|707785.9|709814.7|708298.4|709277.3|707723.2|34
1636548120000|2021-11-10 12:42:00|709787.3|707787.3|709299|708299|709796.1|708324.6|709229.5|707722.4|36
1636548130000|2021-11-10 12:42:10|709812.7|707812.7|709808.1|707808.1|709843.8|708338.8|709329.2|707808.1|31
1636548140000|2021-11-10 12:42:20|709824.3|707824.3|709817.9|707817.9|709854.1|708340.2|709324.9|707805.5|28
1636548150000|2021-11-10 12:42:30|709825|707825|709858.4|707858.4|709881.9|708354.2|709341.5|707818.5|30
1636548160000|2021-11-10 12:42:40|709834.2|707834.2|709838.4|707838.4|709845.4|707845.4|709828.8|707828.8|27
1636548170000|2021-11-10 12:42:50|709839.2|707839.2|709789|707789|709839.2|707839.2|709768.1|707768.1|29
1636548180000|2021-11-10 12:43:00|709808.2|707808.2|709886.5|707886.5|709887.9|707887.9|709808.2|707808.2|34
1636548190000|2021-11-10 12:43:10|709360.2|708360.2|709856|707856|709867.5|708360.2|709354.4|707826.2|32
1636548200000|2021-11-10 12:43:20|709855.5|707855.5|709412.8|708412.8|709912|708416.6|709360.5|707855.5|27
1636548210000|2021-11-10 12:43:30|709416.6|708416.6|709890.6|707890.6|709898.6|708416.6|709401.7|707869.1|36
1636548220000|2021-11-10 12:43:40|709881.1|707881.1|709859.5|707859.5|709894.6|707894.6|709859.1|707859.1|30
1636548230000|2021-11-10 12:43:50|709854.6|707854.6|709712.4|707712.4|709854.6|708329.5|709238.1|707708.3|37
1636548240000|2021-11-10 12:44:00|709716.7|707716.7|709222.9|708222.9|709750.1|708234.8|709197.7|707708.6|36
1636548250000|2021-11-10 12:44:10|709193.5|708193.5|709565|707565|709661.5|708193.5|709068.8|707552.8|38
1636548260000|2021-11-10 12:44:20|709580|707580|709113.2|708113.2|709613.2|708123.3|709065.6|707580|35
1636548270000|2021-11-10 12:44:30|709110.3|708110.3|709171.2|708171.2|709650.5|708171.2|709100.5|707639.6|36
1636548280000|2021-11-10 12:44:40|709175.3|708175.3|709172.1|708172.1|709672.9|708175.9|709159.1|707672.9|31
1636548290000|2021-11-10 12:44:50|709176.5|708176.5|709115.2|708115.2|709672.1|708176.5|709102.4|707669.1|35
1636548300000|2021-11-10 12:45:00|709611.4|707611.4|709253.1|708253.1|709698|708253.1|709126.5|707611.4|37
1636548310000|2021-11-10 12:45:10|709257.1|708257.1|709754.9|707754.9|709802.8|708312.3|709257.1|707742.9|34
1636548320000|2021-11-10 12:45:20|709750.5|707750.5|709138|708138|709750.5|708138|709138|707696.3|16
1636548330000|2021-11-10 12:45:30|709141.2|708141.2|709193.3|708193.3|709694.4|708193.3|709128.1|707672.1|31
1636548340000|2021-11-10 12:45:40|709189.1|708189.1|709694.5|707694.5|709702.7|708189.1|709155.4|707646.5|33
1636548350000|2021-11-10 12:45:50|709696.8|707696.8|709730.5|707730.5|709735.2|707735.2|709694.6|707694.6|28
1636548360000|2021-11-10 12:46:00|709732.8|707732.8|709247.4|708247.4|709757.7|708252.4|709223.7|707724.8|34
1636548370000|2021-11-10 12:46:10|709747.2|707747.2|709777.2|707777.2|709785|708289.4|709272.1|707747.2|37
1636548380000|2021-11-10 12:46:20|709776|707776|709753.4|707753.4|709791.3|708286.5|709283.3|707742.2|31
1636548390000|2021-11-10 12:46:30|709261.9|708261.9|709213.4|708213.4|709743.9|708276.6|709210.8|707740.1|35
1636548400000|2021-11-10 12:46:40|709214.1|708214.1|709212.3|708212.3|709220.4|708220.4|709207.2|708207.2|25
1636548410000|2021-11-10 12:46:50|709210.1|708210.1|709596.9|707596.9|709658.2|708210.6|709115.1|707596.9|36
1636548420000|2021-11-10 12:47:00|709598.1|707598.1|709609.5|707609.5|709617.5|708136.1|709051.5|707550|33
1636548430000|2021-11-10 12:47:10|709609.7|707609.7|709117.5|708117.5|709626.4|708126.9|709115.5|707591.6|36
1636548440000|2021-11-10 12:47:20|709614.4|707614.4|709065|708065|709656.7|708156.7|709061|707606.7|37
1636548450000|2021-11-10 12:47:30|709072|708072|709634|707634|709646.4|708111.2|709056|707563.3|35
1636548460000|2021-11-10 12:47:40|709634.7|707634.7|709621.2|707621.2|709653.4|707653.4|709621.2|707621.2|31
1636548470000|2021-11-10 12:47:50|709621.3|707621.3|709170.1|708170.1|709675.8|708183.2|709139.9|707618.2|31
1636548480000|2021-11-10 12:48:00|709170.6|708170.6|709709.1|707709.1|709715.1|708195.7|709165.5|707701.6|31
1636548490000|2021-11-10 12:48:10|709707.7|707707.7|709743.3|707743.3|709755.2|708227.5|709227.5|707707.7|36
1636548500000|2021-11-10 12:48:20|709728|707728|709721.5|707721.5|709742.8|707742.8|709716.4|707716.4|29
1636548510000|2021-11-10 12:48:30|709727.4|707727.4|709760.5|707760.5|709785.4|707785.4|709727.4|707727.4|31
1636548520000|2021-11-10 12:48:40|709765.4|707765.4|709673.8|707673.8|709777.5|708201.9|709201.9|707673.8|25
1636548530000|2021-11-10 12:48:50|709670.9|707670.9|709266.8|708266.8|709763.4|708266.8|709166|707670.9|34
1636548540000|2021-11-10 12:49:00|709259|708259|709378.2|708378.2|709875.3|708379|709256.8|707774.9|31
1636548550000|2021-11-10 12:49:10|709379.7|708379.7|709368.8|708368.8|709379.7|708379.7|709353.4|708353.4|27
1636548560000|2021-11-10 12:49:20|709369.9|708369.9|709373.1|708373.1|709382.8|708382.8|709359.6|708359.6|28
1636548570000|2021-11-10 12:49:30|709379.4|708379.4|709365.2|708365.2|709379.4|708379.4|709343.3|708343.3|27
1636548580000|2021-11-10 12:49:40|709363.9|708363.9|709851.3|707851.3|709860.3|708367|709343.3|707850.4|24
1636548590000|2021-11-10 12:49:50|709850.1|707850.1|709219.3|708219.3|709850.7|708338.6|709202.5|707712.9|25
1636548600000|2021-11-10 12:50:00|709205|708205|709196.3|708196.3|709241.3|708241.3|709196.3|708196.3|34
1636548610000|2021-11-10 12:50:10|709198.4|708198.4|709801.2|707801.2|709804.2|708275|709193.9|707717.2|36
1636548620000|2021-11-10 12:50:20|709801.3|707801.3|709784.8|707784.8|709832.6|708277.9|709277.9|707758.4|36
1636548630000|2021-11-10 12:50:30|709783.9|707783.9|709771.8|707771.8|709784.3|708280.3|709280.2|707769.8|21
1636548640000|2021-11-10 12:50:40|709774.3|707774.3|709250.1|708250.1|709825.1|708298.3|709244.2|707758.5|32
1636548650000|2021-11-10 12:50:50|709266.5|708266.5|709205.7|708205.7|709267.1|708267.1|709204.9|708204.9|24
1636548660000|2021-11-10 12:51:00|709210.2|708210.2|709739|707739|709739|708218.3|709190|707720.7|30
1636548670000|2021-11-10 12:51:10|709737.5|707737.5|709743|707743|709751.8|708240.3|709234.2|707720.2|24
1636548680000|2021-11-10 12:51:20|709740.9|707740.9|709754.4|707754.4|709754.4|708222.7|709204.4|707691.6|26
1636548690000|2021-11-10 12:51:30|709764.3|707764.3|709702.7|707702.7|709765|708261.8|709205.4|707702.7|33
1636548700000|2021-11-10 12:51:40|709703|707703|709688.8|707688.8|709715.5|708203.3|709198.3|707685.7|30
1636548710000|2021-11-10 12:51:50|709688.4|707688.4|709197.5|708197.5|709703.6|708202.1|709163.3|707669.5|25
1636548720000|2021-11-10 12:52:00|709197.9|708197.9|709807|707807|709859.1|708308.2|709191.2|707807|35
1636548730000|2021-11-10 12:52:10|709782.5|707782.5|709260.4|708260.4|709810.3|708300.7|709229.2|707738.8|38
1636548740000|2021-11-10 12:52:20|709280.3|708280.3|709249.7|708249.7|709757.8|708280.3|709249.6|707732.2|34
1636548750000|2021-11-10 12:52:30|709271.5|708271.5|709350.4|708350.4|709852.2|708350.4|709247.7|707749.6|33
1636548760000|2021-11-10 12:52:40|709345.4|708345.4|709330|708330|709885.4|708348.9|709324.8|707832.8|29
1636548770000|2021-11-10 12:52:50|709329|708329|709857.2|707857.2|709863.9|708338|709329|707808.5|27
1636548780000|2021-11-10 12:53:00|709837.6|707837.6|709356.2|708356.2|709856.6|708370.5|709356.2|707835.4|26
1636548790000|2021-11-10 12:53:10|709869.8|707869.8|709324.3|708324.3|709873.8|708324.6|709309.7|707827|33
1636548800000|2021-11-10 12:53:20|709324.1|708324.1|709857.3|707857.3|709866.4|708359.5|709324.1|707849.8|22
1636548810000|2021-11-10 12:53:30|709857.8|707857.8|709869.7|707869.7|709872.7|707872.7|709856.4|707856.4|19
1636548820000|2021-11-10 12:53:40|709864.9|707864.9|709904.4|707904.4|709913.3|708434.9|709355.9|707851.1|31
1636548830000|2021-11-10 12:53:50|709935|707935|709739.1|707739.1|709935|708405.7|709213|707690.4|31
1636548840000|2021-11-10 12:54:00|709745.4|707745.4|709571.6|707571.6|709745.4|707968.2|708968.2|707471.5|39
1636548850000|2021-11-10 12:54:10|709563.9|707563.9|709568.4|707568.4|709572.2|708055.9|709055.9|707549|27
1636548860000|2021-11-10 12:54:20|709567.7|707567.7|709542.5|707542.5|709576|708058|709055.4|707542.5|25
1636548870000|2021-11-10 12:54:30|709544.4|707544.4|709554.8|707554.8|709565.5|708044|709031.2|707531.8|25
1636548880000|2021-11-10 12:54:40|709063|708063|709567.7|707567.7|709580.4|708084.7|709054.2|707552.7|25
1636548890000|2021-11-10 12:54:50|709570.1|707570.1|709536.9|707536.9|709570.1|708025.4|708977.5|707423.5|37
1636548900000|2021-11-10 12:55:00|709004.3|708004.3|709446.4|707446.4|709517.7|708041.2|708997.1|707359.8|39
1636548910000|2021-11-10 12:55:10|709449.8|707449.8|709403.8|707403.8|709458.9|707458.9|709391.8|707391.8|38
1636548920000|2021-11-10 12:55:20|709419.8|707419.8|709395.1|707395.1|709432.3|707432.3|709385.2|707385.2|35
1636548930000|2021-11-10 12:55:30|709396.4|707396.4|708847.3|707847.3|709413.2|707856.7|708847.3|707396.3|38
1636548940000|2021-11-10 12:55:40|709345|707345|709330.6|707330.6|709354.7|707859.8|708822|707330.6|36
1636548950000|2021-11-10 12:55:50|709326.8|707326.8|709350.6|707350.6|709365.2|707852.8|708817.9|707319.9|36
1636548960000|2021-11-10 12:56:00|709363.2|707363.2|709445.3|707445.3|709451.7|707948.7|708932.5|707329.3|37
1636548970000|2021-11-10 12:56:10|709434.7|707434.7|709475.4|707475.4|709520|707977.4|708962.1|707434.7|34
1636548980000|2021-11-10 12:56:20|709479.9|707479.9|709486.7|707486.7|709497.5|707497.5|709451.4|707451.4|32
1636548990000|2021-11-10 12:56:30|709471.8|707471.8|709484.5|707484.5|709495.2|708006.4|708972.6|707471.8|32
1636549000000|2021-11-10 12:56:40|709483.3|707483.3|709532.1|707532.1|709532.1|708032.5|708941.6|707462.4|25
1636549010000|2021-11-10 12:56:50|709522.2|707522.2|709013.7|708013.7|709529.7|708030.4|708954.5|707464|35
1636549020000|2021-11-10 12:57:00|709548|707548|709696.8|707696.8|709696.8|708167.1|709135.9|707545.5|34
1636549030000|2021-11-10 12:57:10|709688.3|707688.3|709653.6|707653.6|709696.4|707696.4|709653.6|707653.6|30
1636549040000|2021-11-10 12:57:20|709654.8|707654.8|709436.3|707436.3|709657.9|708162|708944.2|707390.2|33
1636549050000|2021-11-10 12:57:30|709436.5|707436.5|709365|707365|709446.9|707927.5|708927.5|707363.9|36
1636549060000|2021-11-10 12:57:40|709362.6|707362.6|709356.7|707356.7|709372.5|707372.5|709351.7|707351.7|29
1636549070000|2021-11-10 12:57:50|709357.6|707357.6|709351.4|707351.4|709387.6|707387.6|709348.1|707348.1|29
1636549080000|2021-11-10 12:58:00|709347.9|707347.9|708785.5|707785.5|709357.8|707843.1|708785.5|707249.8|33
1636549090000|2021-11-10 12:58:10|708792.6|707792.6|709258.3|707258.3|709310.5|707792.6|708770.1|707244.7|38
1636549100000|2021-11-10 12:58:20|709274|707274|709192.9|707192.9|709318.4|707695.3|708695.3|707192.9|34
1636549110000|2021-11-10 12:58:30|709219.1|707219.1|708774.5|707774.5|709251.3|707774.5|708757.3|707202.6|39
1636549120000|2021-11-10 12:58:40|708772.4|707772.4|709254.8|707254.8|709272.3|707773.1|708740.4|707230.6|35
1636549130000|2021-11-10 12:58:50|709255.4|707255.4|709277.6|707277.6|709304|707794.2|708731.1|707254.9|37
1636549140000|2021-11-10 12:59:00|709263|707263|709261.5|707261.5|709283.6|707785.6|708734.8|707234.3|32
1636549150000|2021-11-10 12:59:10|709260.8|707260.8|709249.7|707249.7|709261|707761.5|708730.2|707240.1|30
1636549160000|2021-11-10 12:59:20|709251.1|707251.1|708776.7|707776.7|709284.3|707776.7|708762.6|707245.9|25
1636549170000|2021-11-10 12:59:30|708781.3|707781.3|708747.5|707747.5|709252.1|707787.2|708725.2|707239.1|33
1636549180000|2021-11-10 12:59:40|708747.4|707747.4|708767.8|707767.8|709269.4|707767.8|708734.8|707262.4|30
1636549190000|2021-11-10 12:59:50|709266.7|707266.7|708770.6|707770.6|709278.9|707776.3|708732.2|707262.5|22
1636549200000|2021-11-10 13:00:00|708764.6|707764.6|709328|707328|709328|707837.6|708740.6|707270.4|38
1636549210000|2021-11-10 13:00:10|709333.6|707333.6|708795.8|707795.8|709342.8|707847.8|708752.6|707268.3|37
1636549220000|2021-11-10 13:00:20|708797.9|707797.9|708856.5|707856.5|709377.6|707863.3|708769.4|707294.8|37
1636549230000|2021-11-10 13:00:30|708857.8|707857.8|709442.1|707442.1|709445.1|707926.3|708849|707396|31
1636549240000|2021-11-10 13:00:40|709442.3|707442.3|708958.3|707958.3|709464.5|707960|708912.8|707442.3|37
1636549250000|2021-11-10 13:00:50|708958.9|707958.9|708956.5|707956.5|709454.9|707958.9|708903|707435|35
1636549260000|2021-11-10 13:01:00|709462.3|707462.3|709414.3|707414.3|709462.3|707944.2|708902.5|707414.3|37
1636549270000|2021-11-10 13:01:10|709406.8|707406.8|708924|707924|709441.1|707926.5|708903.7|707400.4|35
1636549280000|2021-11-10 13:01:20|708913.3|707913.3|708947.8|707947.8|709460.5|707948.8|708889.8|707428.7|34
1636549290000|2021-11-10 13:01:30|708953.6|707953.6|709450.3|707450.3|709456.8|707953.6|708930.6|707422.6|33
1636549300000|2021-11-10 13:01:40|709446.3|707446.3|708971.7|707971.7|709480|707971.7|708927.4|707440|38
1636549310000|2021-11-10 13:01:50|708970.7|707970.7|709461.2|707461.2|709481.5|707977.7|708952|707460.2|30
1636549320000|2021-11-10 13:02:00|708979|707979|708972.5|707972.5|709500.8|708005.8|708964.2|707474.6|38
1636549330000|2021-11-10 13:02:10|708975|707975|708960.3|707960.3|709475.5|707982.4|708940.1|707470.6|35
1636549340000|2021-11-10 13:02:20|708960.2|707960.2|708977.4|707977.4|709483.7|707984|708945.4|707478.1|24
1636549350000|2021-11-10 13:02:30|708986|707986|708999.4|707999.4|709499.1|708000.8|708972.2|707488.1|22
1636549360000|2021-11-10 13:02:40|708997|707997|708975.6|707975.6|709513.4|707997.8|708975.6|707496.7|24
1636549370000|2021-11-10 13:02:50|708993.2|707993.2|708967.8|707967.8|709495.3|707993.2|708956.9|707482.4|25
1636549380000|2021-11-10 13:03:00|708986.4|707986.4|709021.3|708021.3|709532.1|708021.9|708965.1|707468.1|34
1636549390000|2021-11-10 13:03:10|709020.6|708020.6|709490|707490|709539.3|708028.6|708995|707490|23
1636549400000|2021-11-10 13:03:20|709013.4|708013.4|708999.9|707999.9|709529.3|708013.4|708977.8|707471.7|23
1636549410000|2021-11-10 13:03:30|708974|707974|709111.8|708111.8|709627.4|708127.9|708974|707570.2|32
1636549420000|2021-11-10 13:03:40|709112.6|708112.6|709148.1|708148.1|709682.4|708176.1|709097.3|707610.8|36
1636549430000|2021-11-10 13:03:50|709160.5|708160.5|709669.5|707669.5|709721.8|708210.1|709136.3|707656.2|30
1636549440000|2021-11-10 13:04:00|709169.5|708169.5|709155.1|708155.1|709691.3|708179.4|709144.1|707674.5|27
1636549450000|2021-11-10 13:04:10|709169.2|708169.2|709155.6|708155.6|709665.9|708173.8|709141.4|707662.6|28
1636549460000|2021-11-10 13:04:20|709162.5|708162.5|709171.1|708171.1|709685.2|708188.3|709157|707685.2|32
1636549470000|2021-11-10 13:04:30|709180.9|708180.9|709171.4|708171.4|709664.8|708186.1|709149.1|707664.8|32
1636549480000|2021-11-10 13:04:40|709186.4|708186.4|709172.8|708172.8|709665.4|708190.4|709146.2|707658|31
1636549490000|2021-11-10 13:04:50|709173.2|708173.2|709627.8|707627.8|709667.1|708173.2|709149.5|707603.7|32
1636549500000|2021-11-10 13:05:00|709630.8|707630.8|709120.2|708120.2|709646.5|708122.2|709081.7|707581.7|39
1636549510000|2021-11-10 13:05:10|709100.7|708100.7|709620.6|707620.6|709634.7|708127.8|709100.7|707611|32
1636549520000|2021-11-10 13:05:20|709621.7|707621.7|709608.4|707608.4|709627.1|708103.5|709082.5|707605.9|30
1636549530000|2021-11-10 13:05:30|709607.1|707607.1|709465.9|707465.9|709607.1|708106.8|708945.1|707465.9|36
1636549540000|2021-11-10 13:05:40|709474.9|707474.9|709457.7|707457.7|709474.9|707951.4|708946.1|707433.7|28
1636549550000|2021-11-10 13:05:50|709458|707458|708961.1|707961.1|709459.5|707961.1|708936.4|707431.9|27
1636549560000|2021-11-10 13:06:00|708974.1|707974.1|708944.8|707944.8|709483|707981.6|708926.7|707427.1|39
1636549570000|2021-11-10 13:06:10|708935.7|707935.7|709001.6|708001.6|709504|708010.6|708935.7|707434.8|38
1636549580000|2021-11-10 13:06:20|709000.5|708000.5|708998.7|707998.7|709000.5|708000.5|708991|707991|25
1636549590000|2021-11-10 13:06:30|708999.4|707999.4|709027.7|708027.7|709540.3|708027.7|708989.6|707488.3|23
1636549600000|2021-11-10 13:06:40|709484.9|707484.9|709022.5|708022.5|709535.5|708034.5|709008.7|707484.9|27
1636549610000|2021-11-10 13:06:50|708995.1|707995.1|709557.9|707557.9|709563|708002.2|708995.1|707524.2|30
1636549620000|2021-11-10 13:07:00|709560.3|707560.3|709016.3|708016.3|709561.1|708023.8|709011.9|707550.5|26
1636549630000|2021-11-10 13:07:10|709011.9|708011.9|709021.2|708021.2|709564.4|708041.6|709011.9|707533.4|33
1636549640000|2021-11-10 13:07:20|709021.4|708021.4|709534.3|707534.3|709578.4|708060.8|709020.2|707532.8|31
1636549650000|2021-11-10 13:07:30|709531.1|707531.1|709555.7|707555.7|709558.7|707558.7|709529.7|707529.7|28
1636549660000|2021-11-10 13:07:40|709552.7|707552.7|709035.8|708035.8|709559.6|708066.7|709035.8|707527.3|22
1636549670000|2021-11-10 13:07:50|709035.5|708035.5|709063|708063|709530.6|708065.9|709022.9|707530.6|22
1636549680000|2021-11-10 13:08:00|709057|708057|709061.3|708061.3|709569.4|708070|709037.7|707534.8|28
1636549690000|2021-11-10 13:08:10|709564.5|707564.5|709074.7|708074.7|709564.5|708074.7|709053.3|707558.9|29
1636549700000|2021-11-10 13:08:20|709069.2|708069.2|709065.4|708065.4|709071.1|708071.1|709062.6|708062.6|11
1636549710000|2021-11-10 13:08:30|709067.2|708067.2|709191.6|708191.6|709690.2|708192.5|709065.1|707635.5|27
1636549720000|2021-11-10 13:08:40|709706.3|707706.3|709709.6|707709.6|709712.2|708203.4|709168.8|707667.9|34
1636549730000|2021-11-10 13:08:50|709205.1|708205.1|709229.3|708229.3|709729.3|708240.6|709186.3|707683.3|37
1636549740000|2021-11-10 13:09:00|709230.9|708230.9|709751.6|707751.6|709751.6|708235.7|709193.6|707696.4|30
1636549750000|2021-11-10 13:09:10|709736.3|707736.3|709735.1|707735.1|709736.3|708237.6|709195.4|707674.9|33
1636549760000|2021-11-10 13:09:20|709729.5|707729.5|709213.7|708213.7|709733.4|708227.2|709210.6|707719.4|27
1636549770000|2021-11-10 13:09:30|709215.4|708215.4|709172.5|708172.5|709693.9|708216.4|709172.5|707680.8|30
1636549780000|2021-11-10 13:09:40|709173.6|708173.6|709700.5|707700.5|709713.3|708218.3|709166.6|707694.7|24
1636549790000|2021-11-10 13:09:50|709711.4|707711.4|709731.5|707731.5|709741.7|708225.9|709218.5|707700.9|28
1636549800000|2021-11-10 13:10:00|709730.9|707730.9|709590.2|707590.2|709747.5|707747.5|709514.9|707514.9|34
1636549810000|2021-11-10 13:10:10|709588.7|707588.7|709389.5|707389.5|709597.1|707999.3|708962.8|707389.5|36
1636549820000|2021-11-10 13:10:20|709389.4|707389.4|709419.9|707419.9|709424.8|707893.2|708836.2|707310.2|36
1636549830000|2021-11-10 13:10:30|709420.7|707420.7|709393.9|707393.9|709453.9|707453.9|709389.4|707389.4|38
1636549840000|2021-11-10 13:10:40|709397.1|707397.1|709404.9|707404.9|709417.1|707417.1|709370.1|707370.1|31
1636549850000|2021-11-10 13:10:50|709397.4|707397.4|709387.8|707387.8|709400.1|707400.1|709337|707337|36
1636549860000|2021-11-10 13:11:00|709387.5|707387.5|709400|707400|709411.3|707411.3|709377.3|707377.3|33
1636549870000|2021-11-10 13:11:10|709400.4|707400.4|709444.6|707444.6|709466.2|707952.9|708949.9|707400.3|29
1636549880000|2021-11-10 13:11:20|709444.3|707444.3|709429.4|707429.4|709446|707446|709424.5|707424.5|27
1636549890000|2021-11-10 13:11:30|709428.8|707428.8|709516.4|707516.4|709521.8|707984.7|708969.1|707428.8|29
1636549900000|2021-11-10 13:11:40|709516.2|707516.2|709508.7|707508.7|709516.2|707516.2|709482.8|707482.8|18
1636549910000|2021-11-10 13:11:50|709498.8|707498.8|709556.8|707556.8|709556.8|708030.6|708994.2|707493.3|22
1636549920000|2021-11-10 13:12:00|709554.6|707554.6|709569.5|707569.5|709588.7|708089.7|709054.4|707554.6|32
1636549930000|2021-11-10 13:12:10|709080.1|708080.1|709103.8|708103.8|709612.6|708108.4|709067.4|707594.5|30
1636549940000|2021-11-10 13:12:20|709106.6|708106.6|709107.1|708107.1|709109.7|708109.7|709105.6|708105.6|13
1636549950000|2021-11-10 13:12:30|709113.3|708113.3|709206.8|708206.8|709704|708206.8|709106.4|707667.6|34
1636549960000|2021-11-10 13:12:40|709206.6|708206.6|709683.8|707683.8|709689.4|708207.3|709195.3|707675.6|33
1636549970000|2021-11-10 13:12:50|709679.2|707679.2|709186.1|708186.1|709679.2|708187.3|709178.6|707678.6|25
1636549980000|2021-11-10 13:13:00|709188.2|708188.2|709192.9|708192.9|709689|708196.3|709178.8|707688.7|21
1636549990000|2021-11-10 13:13:10|709191|708191|709691.1|707691.1|709704.2|708209.8|709185.9|707685.6|27
1636550000000|2021-11-10 13:13:20|709188.5|708188.5|709662.5|707662.5|709690.7|708189.3|709184.6|707659|21
1636550010000|2021-11-10 13:13:30|709662.2|707662.2|709099.6|708099.6|709670.5|708106.3|709099.5|707598.1|25
1636550020000|2021-11-10 13:13:40|709099|708099|709590.3|707590.3|709590.3|708108.1|709074|707550.1|27
1636550030000|2021-11-10 13:13:50|709590.7|707590.7|709602.4|707602.4|709606.3|708092.8|709092.8|707561.2|28
1636550040000|2021-11-10 13:14:00|709594.9|707594.9|709585.1|707585.1|709607.2|707607.2|709584.9|707584.9|27
1636550050000|2021-11-10 13:14:10|709584.3|707584.3|709061.3|708061.3|709584.3|708077.5|709056.1|707564.4|19
1636550060000|2021-11-10 13:14:20|709525.4|707525.4|709422.7|707422.7|709525.4|708015.6|708904.2|707401.4|29
1636550070000|2021-11-10 13:14:30|708918.7|707918.7|708917.6|707917.6|708921.1|707921.1|708915.8|707915.8|23
1636550080000|2021-11-10 13:14:40|708917.3|707917.3|708917.3|707917.3|708926.8|707926.8|708915|707915|27
1636550090000|2021-11-10 13:14:50|708914.8|707914.8|708925.4|707925.4|708925.4|707925.4|708909.8|707909.8|23
1636550100000|2021-11-10 13:15:00|708913.5|707913.5|708916.2|707916.2|709444|707936.5|708903.9|707406.3|39
1636550110000|2021-11-10 13:15:10|708888.5|707888.5|708792.4|707792.4|709284.2|707890.4|708739.2|707284.2|31
1636550120000|2021-11-10 13:15:20|708793.7|707793.7|708672.3|707672.3|708799|707799|708655.6|707655.6|29
1636550130000|2021-11-10 13:15:30|708666.7|707666.7|708724.4|707724.4|709228.7|707728.1|708666.7|707178.9|35
1636550140000|2021-11-10 13:15:40|708727.6|707727.6|709232.2|707232.2|709238.2|707729.5|708720.9|707224|30
1636550150000|2021-11-10 13:15:50|709231.9|707231.9|709256.7|707256.7|709264.9|707763.8|708763.8|707231.9|31
1636550160000|2021-11-10 13:16:00|709258.8|707258.8|709275.5|707275.5|709288.1|707288.1|709257.3|707257.3|28
1636550170000|2021-11-10 13:16:10|709273.7|707273.7|709265.6|707265.6|709278.1|707278.1|709265.6|707265.6|13
1636550180000|2021-11-10 13:16:20|709265|707265|709271.8|707271.8|709274.4|707274.4|709251.2|707251.2|21
1636550190000|2021-11-10 13:16:30|709269.4|707269.4|709251.5|707251.5|709272.1|707272.1|709251.5|707251.5|26
1636550200000|2021-11-10 13:16:40|709248|707248|708790|707790|709288.2|707791.6|708737|707243|30
1636550210000|2021-11-10 13:16:50|708788.8|707788.8|709334.8|707334.8|709334.8|707792.6|708788.7|707307|18
1636550220000|2021-11-10 13:17:00|708838.6|707838.6|709327.8|707327.8|709329.9|707842.2|708801.3|707321|31
1636550230000|2021-11-10 13:17:10|709329.5|707329.5|709328.5|707328.5|709334.2|707334.2|709323.5|707323.5|21
1636550240000|2021-11-10 13:17:20|709327.5|707327.5|708789|707789|709342.9|707854.5|708769.3|707289.6|28
1636550250000|2021-11-10 13:17:30|708791.8|707791.8|708739|707739|709248.9|707793.2|708729|707222|31
1636550260000|2021-11-10 13:17:40|709246.9|707246.9|708742.2|707742.2|709250.6|707742.2|708742.2|707234.9|24
1636550270000|2021-11-10 13:17:50|708734.9|707734.9|708737.7|707737.7|708749.6|707749.6|708729.8|707729.8|26
1636550280000|2021-11-10 13:18:00|708739.5|707739.5|708740.1|707740.1|709233.9|707748.2|708729.2|707232|31
1636550290000|2021-11-10 13:18:10|708741|707741|708793.2|707793.2|709288.7|707799.1|708738.2|707286.5|30
1636550300000|2021-11-10 13:18:20|708792.1|707792.1|708779.4|707779.4|708797.3|707797.3|708779|707779|19
1636550310000|2021-11-10 13:18:30|708781|707781|708696.2|707696.2|708781|707781|708696.2|707696.2|27
1636550320000|2021-11-10 13:18:40|708671.6|707671.6|709165.2|707165.2|709165.4|707683.2|708625.3|707151.4|37
1636550330000|2021-11-10 13:18:50|709162.5|707162.5|709154|707154|709166|707639.6|708624.9|707151.8|37
1636550340000|2021-11-10 13:19:00|709144.1|707144.1|709175.1|707175.1|709180.4|707661.9|708638.5|707144.1|36
1636550350000|2021-11-10 13:19:10|709172.2|707172.2|708511|707511|709172.2|707554.1|708511|707060.1|28
1636550360000|2021-11-10 13:19:20|708517.3|707517.3|708528.6|707528.6|709051.4|707547.2|708501.8|707046.8|25
1636550370000|2021-11-10 13:19:30|708566|707566|709108.4|707108.4|709110.2|707566|708566|707075.2|35
1636550380000|2021-11-10 13:19:40|709105.8|707105.8|709082.7|707082.7|709128.6|707128.6|709065.3|707065.3|31
1636550390000|2021-11-10 13:19:50|709081.2|707081.2|709088.6|707088.6|709114.3|707114.3|709080.8|707080.8|32
1636550400000|2021-11-10 13:20:00|708565.8|707565.8|708489.9|707489.9|709049.2|707565.8|708476.7|706987.1|36
1636550410000|2021-11-10 13:20:10|708486.7|707486.7|708537.9|707537.9|709039.1|707552.4|708486.7|707036.8|33
1636550420000|2021-11-10 13:20:20|708537|707537|708471.5|707471.5|708557.7|707557.7|708468.4|707468.4|34
1636550430000|2021-11-10 13:20:30|708472.6|707472.6|708431|707431|708479.3|707479.3|708424.7|707424.7|33
1636550440000|2021-11-10 13:20:40|708428.1|707428.1|708293.8|707293.8|708830|707428.1|708266.9|706801.8|32
1636550450000|2021-11-10 13:20:50|708290|707290|708789.8|706789.8|708804.9|707290|708268.6|706725.3|37
1636550460000|2021-11-10 13:21:00|708797.3|706797.3|708228.3|707228.3|708800.2|707247.3|708209.4|706729.4|34
1636550470000|2021-11-10 13:21:10|708223.7|707223.7|708721.8|706721.8|708732.3|707239.8|708219.6|706720.4|25
1636550480000|2021-11-10 13:21:20|708722.2|706722.2|708906.4|706906.4|708906.4|707362.1|708313.8|706721.8|33
1636550490000|2021-11-10 13:21:30|708420.5|707420.5|708928.6|706928.6|708928.6|707447.9|708420.5|706882|33
1636550500000|2021-11-10 13:21:40|708913.5|706913.5|708931.9|706931.9|708941|706941|708913.5|706913.5|27
1636550510000|2021-11-10 13:21:50|708920.7|706920.7|708910|706910|708947.4|706947.4|708904|706904|32
1636550520000|2021-11-10 13:22:00|708896.9|706896.9|708458.2|707458.2|708956.8|707458.5|708433.6|706890.3|31
1636550530000|2021-11-10 13:22:10|708458.7|707458.7|708323.5|707323.5|708458.7|707458.7|708322.4|707322.4|23
1636550540000|2021-11-10 13:22:20|708322.6|707322.6|708349.9|707349.9|708852.3|707351|708322.6|706852.3|18
1636550550000|2021-11-10 13:22:30|708351.2|707351.2|708911.4|706911.4|708931.8|707394.2|708351.2|706878.6|38
1636550560000|2021-11-10 13:22:40|708913.9|706913.9|708432.8|707432.8|708965.7|707464.4|708391.5|706891.5|32
1636550570000|2021-11-10 13:22:50|708433.6|707433.6|708424.9|707424.9|708924.3|707433.6|708393.4|706868.4|29
1636550580000|2021-11-10 13:23:00|708419|707419|708404.8|707404.8|708948.9|707450.1|708379.2|706929.3|21
1636550590000|2021-11-10 13:23:10|708397.8|707397.8|708406.3|707406.3|708407.4|707407.4|708397.8|707397.8|19
1636550600000|2021-11-10 13:23:20|708406|707406|708943.5|706943.5|708949.3|707440.6|708403.8|706934.8|31
1636550610000|2021-11-10 13:23:30|708441.7|707441.7|708865.5|706865.5|708876.3|707459.7|708375.1|706858.5|29
1636550620000|2021-11-10 13:23:40|708863.8|706863.8|708333.1|707333.1|708868.9|707334.6|708332.8|706837.3|31
1636550630000|2021-11-10 13:23:50|708325.9|707325.9|708373.7|707373.7|708876.7|707384.3|708325.9|706870.1|27
1636550640000|2021-11-10 13:24:00|708377.3|707377.3|708378.8|707378.8|708378.8|707378.8|708355.7|707355.7|24
1636550650000|2021-11-10 13:24:10|708379.1|707379.1|708995.9|706995.9|708996.6|707379.1|708379.1|706878|25
1636550660000|2021-11-10 13:24:20|708995.6|706995.6|708491.6|707491.6|709043.8|707500|708491.6|706989.8|33
1636550670000|2021-11-10 13:24:30|708494.2|707494.2|709041.9|707041.9|709077.7|707533.2|708491.9|706994.8|37
1636550680000|2021-11-10 13:24:40|709028.9|707028.9|709110.6|707110.6|709119.7|707622.7|708550.1|707017.6|36
1636550690000|2021-11-10 13:24:50|709097.9|707097.9|709107.7|707107.7|709126.7|707126.7|709097.9|707097.9|30
1636550700000|2021-11-10 13:25:00|709107.3|707107.3|708635.5|707635.5|709182.6|707650.8|708635.5|707107.3|36
1636550710000|2021-11-10 13:25:10|708637.1|707637.1|708608.7|707608.7|709153.5|707659.7|708608.7|707115.8|36
1636550720000|2021-11-10 13:25:20|708607.6|707607.6|708690.1|707690.1|709176|707690.1|708606.7|707112.2|31
1636550730000|2021-11-10 13:25:30|708695.5|707695.5|709176.1|707176.1|709248.2|707742.2|708679.9|707176.1|33
1636550740000|2021-11-10 13:25:40|709177.3|707177.3|708685.9|707685.9|709191.3|707693.2|708682.4|707170.4|29
1636550750000|2021-11-10 13:25:50|708684.1|707684.1|708716.9|707716.9|709248|707720.5|708684.1|707192.7|27
1636550760000|2021-11-10 13:26:00|709218.9|707218.9|709278.5|707278.5|709299.7|707299.7|709215.8|707215.8|30
1636550770000|2021-11-10 13:26:10|709280.2|707280.2|709263.9|707263.9|709292.3|707292.3|709252.3|707252.3|27
1636550780000|2021-11-10 13:26:20|709267.2|707267.2|709289.8|707289.8|709293.4|707769.7|708767.5|707267.2|36
1636550790000|2021-11-10 13:26:30|709290.5|707290.5|709274.7|707274.7|709292.5|707292.5|709274.7|707274.7|31
1636550800000|2021-11-10 13:26:40|709277.1|707277.1|708710.2|707710.2|709278.2|707713.8|708708.2|707202.5|20
1636550810000|2021-11-10 13:26:50|708688.1|707688.1|709002.8|707002.8|709136.2|707688.1|708688.1|707002.8|36
1636550820000|2021-11-10 13:27:00|709006.1|707006.1|709005.6|707005.6|709022.5|707022.5|708993.9|706993.9|34
1636550830000|2021-11-10 13:27:10|709003.1|707003.1|708991.4|706991.4|709007.6|707500.1|708500.1|706981.7|34
1636550840000|2021-11-10 13:27:20|708997.7|706997.7|709012.3|707012.3|709014.3|707014.3|708988.6|706988.6|33
1636550850000|2021-11-10 13:27:30|709013|707013|708861.2|706861.2|709013|707013|708855.3|706855.3|34
1636550860000|2021-11-10 13:27:40|708859|706859|708884.4|706884.4|708916|706916|708859|706859|36
1636550870000|2021-11-10 13:27:50|708884.7|706884.7|708882.4|706882.4|708890.9|706890.9|708879.7|706879.7|31
1636550880000|2021-11-10 13:28:00|708892.3|706892.3|708598.3|706598.3|708896.9|706896.9|708597.1|706597.1|38
1636550890000|2021-11-10 13:28:10|708605.6|706605.6|708666.8|706666.8|708666.8|706666.8|708605.6|706605.6|36
1636550900000|2021-11-10 13:28:20|708658|706658|708699|706699|708704.9|706704.9|708622.2|706622.2|32
1636550910000|2021-11-10 13:28:30|708692.4|706692.4|708753.5|706753.5|708766.7|706766.7|708679.5|706679.5|33
1636550920000|2021-11-10 13:28:40|708747.8|706747.8|708814.7|706814.7|708826|706826|708745.3|706745.3|32
1636550930000|2021-11-10 13:28:50|708806.7|706806.7|708780.5|706780.5|708810|706810|708722|706722|31
1636550940000|2021-11-10 13:29:00|708803.8|706803.8|708912.1|706912.1|709004.2|707004.2|708788.4|706788.4|32
1636550950000|2021-11-10 13:29:10|708910.5|706910.5|708917.3|706917.3|708949.3|706949.3|708902.3|706902.3|37
1636550960000|2021-11-10 13:29:20|708928|706928|708924.7|706924.7|708928|706928|708915.9|706915.9|32
1636550970000|2021-11-10 13:29:30|708921.6|706921.6|708878.5|706878.5|708921.6|706921.6|708864.5|706864.5|36
1636550980000|2021-11-10 13:29:40|708880.9|706880.9|708897.8|706897.8|708927.3|706927.3|708866.3|706866.3|30
1636550990000|2021-11-10 13:29:50|708928.7|706928.7|709133.2|707133.2|709137.2|707137.2|708927|706927|38
1636551000000|2021-11-10 13:30:00|709135.6|707135.6|709627.2|707627.2|709700|707700|709135.6|707135.6|38
1636551010000|2021-11-10 13:30:10|709609.3|707609.3|710209.3|708209.3|710316.5|708316.5|709609.3|707609.3|40
1636551020000|2021-11-10 13:30:20|710217.5|708217.5|710501.4|708501.4|710675.4|708675.4|710217.5|708217.5|40
1636551030000|2021-11-10 13:30:30|710418.3|708418.3|710455.6|708455.6|710573.7|708573.7|710036|708036|40
1636551040000|2021-11-10 13:30:40|710470.9|708470.9|710563.5|708563.5|710631.3|708631.3|710401.6|708401.6|41
1636551050000|2021-11-10 13:30:50|710510.4|708510.4|710414.2|708414.2|710530.1|708530.1|710252.2|708252.2|40
1636551060000|2021-11-10 13:31:00|710369.8|708369.8|710646.1|708646.1|710646.1|708646.1|710369.8|708369.8|39
1636551070000|2021-11-10 13:31:10|710633.4|708633.4|710999.2|708999.2|711083.8|709083.8|710629.1|708629.1|38
1636551080000|2021-11-10 13:31:20|711049.5|709049.5|710679.7|708679.7|711049.5|709049.5|710616.3|708616.3|40
1636551090000|2021-11-10 13:31:30|710651.3|708651.3|710676.3|708676.3|710720.8|708720.8|710354.5|708354.5|41
1636551100000|2021-11-10 13:31:40|710665.8|708665.8|709993.2|707993.2|710697.8|708697.8|709993.2|707993.2|39
1636551110000|2021-11-10 13:31:50|710020|708020|709848|707848|710020|708020|709772|707772|40
1636551120000|2021-11-10 13:32:00|709839.3|707839.3|710206.7|708206.7|710210.9|708210.9|709835.9|707835.9|40
1636551130000|2021-11-10 13:32:10|710222|708222|710303.2|708303.2|710303.2|708303.2|710051.6|708051.6|40
1636551140000|2021-11-10 13:32:20|710295.5|708295.5|710340.8|708340.8|710401.4|708401.4|710286|708286|38
1636551150000|2021-11-10 13:32:30|710344.2|708344.2|710361.8|708361.8|710484.1|708484.1|710169.4|708169.4|39
1636551160000|2021-11-10 13:32:40|710374.1|708374.1|710207|708207|710393.3|708879.4|709879.4|708132.3|39
1636551170000|2021-11-10 13:32:50|710205.9|708205.9|710201.7|708201.7|710236.6|708236.6|710183.3|708183.3|37
1636551180000|2021-11-10 13:33:00|710221.7|708221.7|710216|708216|710251.8|708730.7|709730.7|708108.1|40
1636551190000|2021-11-10 13:33:10|710205.2|708205.2|710245.4|708245.4|710417.3|708417.3|710169.8|708169.8|40
1636551200000|2021-11-10 13:33:20|710243.8|708243.8|710125.3|708125.3|710332.7|708332.7|710123.4|708123.4|37
1636551210000|2021-11-10 13:33:30|710108|708108|709964.6|707964.6|710124.7|708124.7|709920|707920|38
1636551220000|2021-11-10 13:33:40|709958.3|707958.3|710077.7|708077.7|710077.7|708476.3|709379.1|707890.3|40
1636551230000|2021-11-10 13:33:50|710083.8|708083.8|709709.1|707709.1|710083.8|708487|709390.4|707709.1|40
1636551240000|2021-11-10 13:34:00|709714.1|707714.1|709633.1|707633.1|709714.1|707714.1|709560.2|707560.2|39
1636551250000|2021-11-10 13:34:10|709634.9|707634.9|709458.1|707458.1|709730.5|707730.5|709454.3|707454.3|40
1636551260000|2021-11-10 13:34:20|709461.1|707461.1|709590.4|707590.4|709604|707604|709389.6|707389.6|39
1636551270000|2021-11-10 13:34:30|709590.2|707590.2|709559.5|707559.5|709689.9|707689.9|709513.8|707513.8|40
1636551280000|2021-11-10 13:34:40|709589.1|707589.1|709384.2|707384.2|709605|707605|709363.9|707363.9|38
1636551290000|2021-11-10 13:34:50|709368|707368|709536.2|707536.2|709536.2|707536.2|709313.6|707313.6|38
1636551300000|2021-11-10 13:35:00|709533.2|707533.2|709597.9|707597.9|709664.8|707664.8|709528.9|707528.9|37
1636551310000|2021-11-10 13:35:10|709603|707603|709563.4|707563.4|709716.5|707716.5|709563.4|707563.4|39
1636551320000|2021-11-10 13:35:20|709581.8|707581.8|709669.8|707669.8|709687.5|707687.5|709574|707574|39
1636551330000|2021-11-10 13:35:30|709672.5|707672.5|709619|707619|709686.7|707686.7|709561.6|707561.6|39
1636551340000|2021-11-10 13:35:40|709618.7|707618.7|709521.2|707521.2|709697.4|708093.8|709093.8|707515.8|38
1636551350000|2021-11-10 13:35:50|709521.8|707521.8|709597|707597|709691.3|707691.3|709521.8|707521.8|39
1636551360000|2021-11-10 13:36:00|709571.8|707571.8|709488.2|707488.2|709571.8|707571.8|709428.8|707428.8|39
1636551370000|2021-11-10 13:36:10|709439|707439|709546.4|707546.4|709558.6|707558.6|709397.5|707397.5|39
1636551380000|2021-11-10 13:36:20|709555.6|707555.6|709587.7|707587.7|709587.7|707587.7|709524.8|707524.8|40
1636551390000|2021-11-10 13:36:30|709587.8|707587.8|709684.1|707684.1|709749.2|707749.2|709587.8|707587.8|39
1636551400000|2021-11-10 13:36:40|709684|707684|709943.7|707943.7|709943.7|707943.7|709512.5|707512.5|40
1636551410000|2021-11-10 13:36:50|709956.4|707956.4|710008.4|708008.4|710076.5|708076.5|709939.5|707939.5|40
1636551420000|2021-11-10 13:37:00|710039.3|708039.3|709966|707966|710074.7|708074.7|709925.5|707925.5|40
1636551430000|2021-11-10 13:37:10|709983.1|707983.1|709811.4|707811.4|709983.1|708346.6|709346.6|707785.3|40
1636551440000|2021-11-10 13:37:20|709799.5|707799.5|709692.1|707692.1|709825.8|707825.8|709690.2|707690.2|40
1636551450000|2021-11-10 13:37:30|709689.7|707689.7|709784.5|707784.5|709806|707806|709689.7|707689.7|39
1636551460000|2021-11-10 13:37:40|709780.8|707780.8|709736.5|707736.5|709793.3|707793.3|709730.9|707730.9|39
1636551470000|2021-11-10 13:37:50|709726.7|707726.7|709608.1|707608.1|709734.3|707734.3|709608.1|707608.1|35
1636551480000|2021-11-10 13:38:00|709609.4|707609.4|709764.6|707764.6|709771.1|707771.1|709608.6|707608.6|38
1636551490000|2021-11-10 13:38:10|709779.5|707779.5|709862.7|707862.7|709862.7|707862.7|709743.1|707743.1|39
1636551500000|2021-11-10 13:38:20|709862.2|707862.2|709889.6|707889.6|709922.8|707922.8|709806.9|707806.9|38
1636551510000|2021-11-10 13:38:30|709881|707881|709861.6|707861.6|709899.5|707899.5|709837|707837|39
1636551520000|2021-11-10 13:38:40|709866|707866|709865.7|707865.7|709870.7|707870.7|709846.4|707846.4|39
1636551530000|2021-11-10 13:38:50|709862.4|707862.4|710022.2|708022.2|710022.2|708022.2|709862.4|707862.4|40
1636551540000|2021-11-10 13:39:00|710000.9|708000.9|710095.2|708095.2|710114.3|708114.3|710000.9|708000.9|39
1636551550000|2021-11-10 13:39:10|710094.3|708094.3|710074.5|708074.5|710132.6|708132.6|710049.9|708049.9|39
1636551560000|2021-11-10 13:39:20|710072|708072|710085.6|708085.6|710085.6|708085.6|710017.5|708017.5|38
1636551570000|2021-11-10 13:39:30|710104.7|708104.7|710209.6|708209.6|710209.6|708209.6|710103.8|708103.8|39
1636551580000|2021-11-10 13:39:40|710208.4|708208.4|710174.8|708174.8|710242.7|708242.7|710174.8|708174.8|40
1636551590000|2021-11-10 13:39:50|710172.5|708172.5|709571|708571|710194.3|708629.4|709571|708119|39
1636551600000|2021-11-10 13:40:00|710077.9|708077.9|710021.4|708021.4|710161.5|708666|709565.5|708013.1|40
1636551610000|2021-11-10 13:40:10|710057.7|708057.7|710160.8|708160.8|710160.8|708607.1|709560.5|708016.6|38
1636551620000|2021-11-10 13:40:20|710134.5|708134.5|710165.8|708165.8|710199.4|708690.3|709624.5|708087.6|39
1636551630000|2021-11-10 13:40:30|709649.8|708649.8|710197|708197|710259.9|708649.8|709649.8|708101.7|36
1636551640000|2021-11-10 13:40:40|710205.9|708205.9|709567.3|708567.3|710207.2|708609.1|709567.3|708120.4|35
1636551650000|2021-11-10 13:40:50|709571.8|708571.8|709968.5|707968.5|710129.3|708603.4|709465.7|707948.6|39
1636551660000|2021-11-10 13:41:00|709950.9|707950.9|710039.5|708039.5|710084.6|708590.3|709497.2|707950.9|38
1636551670000|2021-11-10 13:41:10|710040.3|708040.3|710084.4|708084.4|710143.6|708143.6|709990.4|707990.4|38
1636551680000|2021-11-10 13:41:20|710068|708068|710054.9|708054.9|710121.6|708121.6|710031.4|708031.4|40
1636551690000|2021-11-10 13:41:30|710050.9|708050.9|709810.1|707810.1|710055.8|708440|709440|707807.7|39
1636551700000|2021-11-10 13:41:40|709810|707810|709828.7|707828.7|709839.9|707839.9|709706.5|707706.5|35
1636551710000|2021-11-10 13:41:50|709854.8|707854.8|709869.6|707869.6|709873.3|707873.3|709784.2|707784.2|35
1636551720000|2021-11-10 13:42:00|709887.7|707887.7|709938.6|707938.6|709948.9|707948.9|709860.6|707860.6|39
1636551730000|2021-11-10 13:42:10|709935.6|707935.6|709949.8|707949.8|710030.2|708030.2|709931.1|707931.1|37
1636551740000|2021-11-10 13:42:20|709946.5|707946.5|709960.3|707960.3|710110|708514|709484.4|707935.6|38
1636551750000|2021-11-10 13:42:30|709941.8|707941.8|709959.7|707959.7|709969.9|707969.9|709883.4|707883.4|39
1636551760000|2021-11-10 13:42:40|709952.3|707952.3|710018.8|708018.8|710023.3|708023.3|709913.5|707913.5|40
1636551770000|2021-11-10 13:42:50|710003.7|708003.7|709951.7|707951.7|710012.1|708012.1|709936|707936|36
1636551780000|2021-11-10 13:43:00|709947.1|707947.1|709911.7|707911.7|709956.9|707956.9|709889|707889|34
1636551790000|2021-11-10 13:43:10|709886.9|707886.9|709448.9|708448.9|709965|708456.5|709430.7|707886.9|32
1636551800000|2021-11-10 13:43:20|709446.1|708446.1|709402.4|708402.4|709931.4|708446.1|709395.9|707897.8|29
1636551810000|2021-11-10 13:43:30|709407.3|708407.3|709918.9|707918.9|709954.8|708417.1|709407.3|707908.2|35
1636551820000|2021-11-10 13:43:40|709937.8|707937.8|709925.1|707925.1|709943.7|708425.5|709421.1|707900.2|35
1636551830000|2021-11-10 13:43:50|709905.6|707905.6|709971.1|707971.1|709982.1|708458.5|709402.7|707900|37
1636551840000|2021-11-10 13:44:00|709994.2|707994.2|709388.2|708388.2|709995.3|708489.5|709372.9|707972.3|36
1636551850000|2021-11-10 13:44:10|709376.8|708376.8|709625.5|707625.5|709884.4|708379.8|709346.5|707600.9|39
1636551860000|2021-11-10 13:44:20|709638|707638|709605.5|707605.5|709650.3|707650.3|709532.6|707532.6|38
1636551870000|2021-11-10 13:44:30|709607.1|707607.1|709526.4|707526.4|709659.2|708100.9|709100.9|707498.6|39
1636551880000|2021-11-10 13:44:40|709521.9|707521.9|709477.8|707477.8|709594.2|708038.3|709038.3|707466.4|38
1636551890000|2021-11-10 13:44:50|709480.4|707480.4|709491.5|707491.5|709537.7|707537.7|709480.4|707480.4|36
1636551900000|2021-11-10 13:45:00|709521.2|707521.2|709605.2|707605.2|709614|707614|709514.4|707514.4|39
1636551910000|2021-11-10 13:45:10|709584|707584|709749|707749|709763.9|708241.9|709239.2|707584|38
1636551920000|2021-11-10 13:45:20|709747.4|707747.4|709890.6|707890.6|709910.4|707910.4|709747.4|707747.4|39
1636551930000|2021-11-10 13:45:30|709895.5|707895.5|709767.4|707767.4|709901.1|707901.1|709762.4|707762.4|35
1636551940000|2021-11-10 13:45:40|709765.9|707765.9|709730.9|707730.9|709792.3|707792.3|709730.9|707730.9|35
1636551950000|2021-11-10 13:45:50|709735.6|707735.6|709639.3|707639.3|709739.7|707739.7|709633.9|707633.9|36
1636551960000|2021-11-10 13:46:00|709647.4|707647.4|709422.6|707422.6|709677.2|707963.5|708957.5|707415.2|39
1636551970000|2021-11-10 13:46:10|709357.9|707357.9|709545|707545|709549.6|707549.6|709357.9|707357.9|40
1636551980000|2021-11-10 13:46:20|709536.5|707536.5|709651.1|707651.1|709653.6|708100.8|709100.8|707515.7|39
1636551990000|2021-11-10 13:46:30|709652.4|707652.4|709700.3|707700.3|709705.5|707705.5|709639.9|707639.9|36
1636552000000|2021-11-10 13:46:40|709690.4|707690.4|709685.6|707685.6|709700.6|707700.6|709657.4|707657.4|33
1636552010000|2021-11-10 13:46:50|709706.6|707706.6|709739.6|707739.6|709762|707762|709706.6|707706.6|36
1636552020000|2021-11-10 13:47:00|709741.1|707741.1|709683.3|707683.3|709794|707794|709656|707656|37
1636552030000|2021-11-10 13:47:10|709681.1|707681.1|709806.8|707806.8|709812.3|708311.8|709304.1|707678.7|37
1636552040000|2021-11-10 13:47:20|709808.8|707808.8|709732.9|707732.9|709814.7|708318.8|709269.2|707724.4|36
1636552050000|2021-11-10 13:47:30|709731.3|707731.3|709796|707796|709796|707796|709729.3|707729.3|39
1636552060000|2021-11-10 13:47:40|709805|707805|709756.6|707756.6|709805|708290.4|709268.2|707756.6|39
1636552070000|2021-11-10 13:47:50|709749|707749|709748.1|707748.1|709753.3|708270|709246.1|707686.5|39
1636552080000|2021-11-10 13:48:00|709739.2|707739.2|709688.9|707688.9|709752|708253.1|709213.4|707678.7|37
1636552090000|2021-11-10 13:48:10|709684.6|707684.6|709697.9|707697.9|709711.3|708196|709196|707645.4|39
1636552100000|2021-11-10 13:48:20|709704.2|707704.2|709152.9|708152.9|709709.1|708183.9|709152.9|707655.1|35
1636552110000|2021-11-10 13:48:30|709155.2|708155.2|709028.3|708028.3|709678.9|708155.2|709028.3|707622.6|38
1636552120000|2021-11-10 13:48:40|709036.4|708036.4|708949|707949|709449.3|708036.4|708890.3|707349.4|39
1636552130000|2021-11-10 13:48:50|709436.6|707436.6|709387.7|707387.7|709467.4|707964.4|708936.9|707387.7|38
1636552140000|2021-11-10 13:49:00|709393.7|707393.7|708897.8|707897.8|709444.2|707974.4|708897.8|707393.7|34
1636552150000|2021-11-10 13:49:10|708918.2|707918.2|708902.4|707902.4|708945.3|707945.3|708875.8|707875.8|39
1636552160000|2021-11-10 13:49:20|708905.4|707905.4|709363.6|707363.6|709399.2|707927.4|708845.6|707363.6|38
1636552170000|2021-11-10 13:49:30|708869.7|707869.7|709390.7|707390.7|709420.8|707929.8|708817.4|707366.3|38
1636552180000|2021-11-10 13:49:40|709380.8|707380.8|708801|707801|709380.8|707886.3|708776.8|707322.2|36
1636552190000|2021-11-10 13:49:50|708789.1|707789.1|709302.9|707302.9|709302.9|707803.4|708753.9|707255.4|37
1636552200000|2021-11-10 13:50:00|708817.4|707817.4|708797.7|707797.7|709318|707860.9|708760.4|707269.2|40
1636552210000|2021-11-10 13:50:10|708808.5|707808.5|708775.5|707775.5|709316.4|707826.8|708759.4|707270.3|37
1636552220000|2021-11-10 13:50:20|708789.9|707789.9|708734.3|707734.3|708789.9|707789.9|708726.7|707726.7|39
1636552230000|2021-11-10 13:50:30|708739.1|707739.1|708554.9|707554.9|709248.6|707750.9|708554.9|707106.7|39
1636552240000|2021-11-10 13:50:40|708562.2|707562.2|708891.5|706891.5|709051.3|707575.4|708536.9|706891.5|40
1636552250000|2021-11-10 13:50:50|708898.4|706898.4|708965.3|706965.3|708970.5|706970.5|708864.4|706864.4|40
1636552260000|2021-11-10 13:51:00|708967.6|706967.6|709055.4|707055.4|709055.9|707554.6|708550.4|706967.6|39
1636552270000|2021-11-10 13:51:10|709055.7|707055.7|709138.5|707138.5|709140.4|707140.4|709049.3|707049.3|38
1636552280000|2021-11-10 13:51:20|709141|707141|709243.3|707243.3|709278.7|707278.7|709136.7|707136.7|35
1636552290000|2021-11-10 13:51:30|709249.2|707249.2|709393.5|707393.5|709407.5|707407.5|709247.5|707247.5|39
1636552300000|2021-11-10 13:51:40|709393.9|707393.9|709399.4|707399.4|709415.7|707415.7|709368.9|707368.9|36
1636552310000|2021-11-10 13:51:50|709402.8|707402.8|709455.4|707455.4|709455.4|707455.4|709397.6|707397.6|38
1636552320000|2021-11-10 13:52:00|709456.3|707456.3|709464.2|707464.2|709499.4|708005.2|708984.2|707445.2|35
1636552330000|2021-11-10 13:52:10|709467.9|707467.9|709445.2|707445.2|709467.9|707467.9|709420.8|707420.8|36
1636552340000|2021-11-10 13:52:20|709431.5|707431.5|709358.2|707358.2|709435.2|707435.2|709355|707355|33
1636552350000|2021-11-10 13:52:30|709337.5|707337.5|709323.9|707323.9|709351.7|707835.5|708835.5|707279.9|37
1636552360000|2021-11-10 13:52:40|709346.1|707346.1|709266.4|707266.4|709365.8|707365.8|709258.7|707258.7|38
1636552370000|2021-11-10 13:52:50|709268.4|707268.4|709273.6|707273.6|709298.4|707812.6|708786.2|707233.3|39
1636552380000|2021-11-10 13:53:00|709272.8|707272.8|709347.2|707347.2|709379.3|707837.6|708773.4|707257.6|38
1636552390000|2021-11-10 13:53:10|709349.6|707349.6|709339.7|707339.7|709350.9|707844.4|708844.4|707303.8|34
1636552400000|2021-11-10 13:53:20|709354.4|707354.4|709426.2|707426.2|709453.8|707863.2|708848.2|707348.2|39
1636552410000|2021-11-10 13:53:30|709424.8|707424.8|709405.5|707405.5|709445.9|707445.9|709401.8|707401.8|30
1636552420000|2021-11-10 13:53:40|709399.8|707399.8|709453.3|707453.3|709453.3|707453.3|709399.8|707399.8|30
1636552430000|2021-11-10 13:53:50|709453.5|707453.5|708977|707977|709476.2|707998.5|708977|707448.2|34
1636552440000|2021-11-10 13:54:00|709460.9|707460.9|708979.5|707979.5|709504.8|707986.2|708976.2|707460.9|37
1636552450000|2021-11-10 13:54:10|708977.8|707977.8|708977.3|707977.3|708987.7|707987.7|708974.3|707974.3|29
1636552460000|2021-11-10 13:54:20|708977.4|707977.4|708927.6|707927.6|709437.8|707980.7|708925.8|707437.8|32
1636552470000|2021-11-10 13:54:30|708935.1|707935.1|709414.7|707414.7|709414.7|707935.1|708871.3|707366.4|38
1636552480000|2021-11-10 13:54:40|708949.2|707949.2|708854|707854|709412.1|707949.2|708822.1|707342.8|38
1636552490000|2021-11-10 13:54:50|708891|707891|708924.3|707924.3|709448.8|707953.8|708854.4|707360.2|40
1636552500000|2021-11-10 13:55:00|708924.7|707924.7|709171.5|707171.5|709379|707924.7|708672.8|707171.5|40
1636552510000|2021-11-10 13:55:10|709177.5|707177.5|709169.7|707169.7|709225.6|707686.6|708686.6|707110.6|40
1636552520000|2021-11-10 13:55:20|709163.6|707163.6|709164.3|707164.3|709184.5|707672.1|708656.5|707152.6|37
1636552530000|2021-11-10 13:55:30|709169.2|707169.2|708661|707661|709209.1|707713.2|708655.5|707167.6|36
1636552540000|2021-11-10 13:55:40|708656.1|707656.1|708658.7|707658.7|709187.4|707689.2|708643.5|707161.8|36
1636552550000|2021-11-10 13:55:50|708654.6|707654.6|709160.2|707160.2|709193.8|707694.1|708647.7|707150.5|33
1636552560000|2021-11-10 13:56:00|709150.5|707150.5|708623|707623|709162.7|707673.4|708604.3|707150.5|32
1636552570000|2021-11-10 13:56:10|708622.7|707622.7|708683.1|707683.1|709174.9|707683.1|708609.4|707145|34
1636552580000|2021-11-10 13:56:20|708674.7|707674.7|709162.6|707162.6|709169.9|707702.4|708673.6|707144.7|25
1636552590000|2021-11-10 13:56:30|709165.6|707165.6|708678.3|707678.3|709171.6|707678.3|708645|707158.2|26
1636552600000|2021-11-10 13:56:40|708674|707674|708422.5|707422.5|709126.7|707696.4|708422.5|706899.4|38
1636552610000|2021-11-10 13:56:50|708426.5|707426.5|708844.8|706844.8|708954|707447|708416.8|706838.2|40
1636552620000|2021-11-10 13:57:00|708831.3|706831.3|708497.8|707497.8|708998.1|707497.8|708497.8|706831.3|39
1636552630000|2021-11-10 13:57:10|708486.4|707486.4|708909.5|706909.5|709014.2|707512.7|708416.1|706892.4|38
1636552640000|2021-11-10 13:57:20|708911|706911|708893.9|706893.9|708938.2|707424.1|708366.7|706874.2|37
1636552650000|2021-11-10 13:57:30|708903.7|706903.7|708678.8|706678.8|708928.5|707413.8|708401.4|706566.8|38
1636552660000|2021-11-10 13:57:40|708625.6|706625.6|708645.4|706645.4|708662.1|706662.1|708618.8|706618.8|35
1636552670000|2021-11-10 13:57:50|708617.4|706617.4|708544.2|706544.2|708672.9|707133.1|708133.1|706543.9|39
1636552680000|2021-11-10 13:58:00|708531.4|706531.4|708573.3|706573.3|708597.7|706597.7|708522.6|706522.6|39
1636552690000|2021-11-10 13:58:10|708569.1|706569.1|708549.5|706549.5|708635.5|706635.5|708542.3|706542.3|40
1636552700000|2021-11-10 13:58:20|708576.6|706576.6|708679|706679|708679|707193.9|708193.9|706558.9|36
1636552710000|2021-11-10 13:58:30|708685.9|706685.9|708687|706687|708718.9|707189.4|708158.9|706659.5|38
1636552720000|2021-11-10 13:58:40|708185|707185|708060.8|707060.8|708695.5|707185.7|708048.4|706568.5|39
1636552730000|2021-11-10 13:58:50|708057.3|707057.3|708106.5|707106.5|708641|707121|708057.3|706574.7|40
1636552740000|2021-11-10 13:59:00|708080.2|707080.2|707972.5|706972.5|708647.2|707109.2|707926.3|706419.4|40
1636552750000|2021-11-10 13:59:10|708486.3|706486.3|708030.1|707030.1|708544.6|707057.6|708027.8|706454.3|37
1636552760000|2021-11-10 13:59:20|708012.2|707012.2|708661.1|706661.1|708661.1|707156.6|708008|706524.6|39
1636552770000|2021-11-10 13:59:30|708160.2|707160.2|708219.6|707219.6|708741|707223.3|708121.1|706628.8|39
1636552780000|2021-11-10 13:59:40|708222|707222|708107.5|707107.5|708716.3|707222|708107.5|706592.4|38
1636552790000|2021-11-10 13:59:50|708081|707081|708534.2|706534.2|708585|707081|707998|706512|40
1636552800000|2021-11-10 14:00:00|708532.9|706532.9|708446.9|706446.9|708533.5|707033|707963.6|706446.4|40
1636552810000|2021-11-10 14:00:10|708458.3|706458.3|708447.1|706447.1|708471.5|706979.7|707944.9|706438.1|40
1636552820000|2021-11-10 14:00:20|708440.8|706440.8|707981|706981|708518.7|707012.9|707951.3|706440.8|39
1636552830000|2021-11-10 14:00:30|708419.7|706419.7|707984.9|706984.9|708468.9|706992.7|707943.5|706419.7|39
1636552840000|2021-11-10 14:00:40|708485.9|706485.9|708065.8|707065.8|708577.4|707117.5|707999.2|706485.9|38
1636552850000|2021-11-10 14:00:50|708079.1|707079.1|708055.1|707055.1|708586.1|707080.4|708017.8|706549.5|37
1636552860000|2021-11-10 14:01:00|708069.6|707069.6|708051.7|707051.7|708069.6|707069.6|708019.2|707019.2|35
1636552870000|2021-11-10 14:01:10|708049.4|707049.4|708078.3|707078.3|708594.5|707107.7|708024.7|706556.4|37
1636552880000|2021-11-10 14:01:20|708083.2|707083.2|708083.7|707083.7|708568.9|707084.4|708028.3|706564.9|33
1636552890000|2021-11-10 14:01:30|708578.5|706578.5|708056.7|707056.7|708578.5|707105.1|708004.5|706507.8|37
1636552900000|2021-11-10 14:01:40|708055|707055|708531.6|706531.6|708566.7|707055|707955|706510.8|40
1636552910000|2021-11-10 14:01:50|708559|706559|708493.4|706493.4|708570.5|707061.7|707966.3|706480|38
1636552920000|2021-11-10 14:02:00|708485.2|706485.2|708530.3|706530.3|708542.7|707052.7|708016.4|706485.2|40
1636552930000|2021-11-10 14:02:10|708531.7|706531.7|708410.5|706410.5|708560.5|707047.6|707961|706410.5|37
1636552940000|2021-11-10 14:02:20|708423.4|706423.4|708458.5|706458.5|708481.2|706964.3|707918.7|706395.6|40
1636552950000|2021-11-10 14:02:30|708450.7|706450.7|708425.3|706425.3|708450.7|706936|707892.2|706398.1|38
1636552960000|2021-11-10 14:02:40|708426.5|706426.5|708400.2|706400.2|708483.9|706972|707884.1|706399.1|37
1636552970000|2021-11-10 14:02:50|708400.7|706400.7|708379|706379|708436.3|706937.9|707820.3|706323.5|39
1636552980000|2021-11-10 14:03:00|707880.6|706880.6|708206.1|706206.1|708417|706894.5|707726.4|706194.6|40
1636552990000|2021-11-10 14:03:10|708189.4|706189.4|708314|706314|708314|706802.8|707802.8|706189.4|37
1636553000000|2021-11-10 14:03:20|708335.9|706335.9|708294.3|706294.3|708344.8|706801.9|707782.8|706278.2|36
1636553010000|2021-11-10 14:03:30|708279.7|706279.7|708336.2|706336.2|708346.2|706821.4|707779|706279.7|35
1636553020000|2021-11-10 14:03:40|708354.1|706354.1|708442.2|706442.2|708453.5|706946.8|707898.1|706354.1|34
1636553030000|2021-11-10 14:03:50|708448.5|706448.5|708439.8|706439.8|708467.2|706934.8|707900.1|706409.9|36
1636553040000|2021-11-10 14:04:00|708468.1|706468.1|708444.9|706444.9|708521.8|706521.8|708433.6|706433.6|40
1636553050000|2021-11-10 14:04:10|708461.5|706461.5|707941.3|706941.3|708483.7|706966.4|707924.1|706440.4|35
1636553060000|2021-11-10 14:04:20|708464.7|706464.7|708515.2|706515.2|708532.3|707027.6|707966.9|706464.7|36
1636553070000|2021-11-10 14:04:30|708001.2|707001.2|708514.4|706514.4|708540.3|707049.1|707992.5|706492.5|37
1636553080000|2021-11-10 14:04:40|708520.4|706520.4|708519.1|706519.1|708530.1|707039.9|708006|706508.6|38
1636553090000|2021-11-10 14:04:50|708525.9|706525.9|708504.1|706504.1|708531.7|707032|708003.2|706479.7|33
1636553100000|2021-11-10 14:05:00|708505.6|706505.6|707982.4|706982.4|708526.6|707011|707944|706464.7|31
1636553110000|2021-11-10 14:05:10|707972.6|706972.6|708507.7|706507.7|708519.2|707017.1|707970.9|706483.2|38
1636553120000|2021-11-10 14:05:20|708002.5|707002.5|708506.9|706506.9|708508.8|707005.8|707988.4|706499.7|29
1636553130000|2021-11-10 14:05:30|708511.5|706511.5|708013.1|707013.1|708550.8|707037|708008.7|706481.4|38
1636553140000|2021-11-10 14:05:40|708012.4|707012.4|708518.2|706518.2|708523.1|707016.6|708012.4|706489.3|33
1636553150000|2021-11-10 14:05:50|708518.8|706518.8|708003.7|707003.7|708527.5|707023.5|707993.8|706498.9|32
1636553160000|2021-11-10 14:06:00|708028.1|707028.1|708503.5|706503.5|708530.6|707030.6|707933.8|706428.3|40
1636553170000|2021-11-10 14:06:10|708506.3|706506.3|708506.7|706506.7|708513.6|707016.7|707970.4|706485|34
1636553180000|2021-11-10 14:06:20|708504.9|706504.9|708014.4|707014.4|708555.3|707050.3|707993.7|706499.4|39
1636553190000|2021-11-10 14:06:30|708047.2|707047.2|708565.4|706565.4|708566|707070.1|708014|706549.3|39
1636553200000|2021-11-10 14:06:40|708566.5|706566.5|708068.8|707068.8|708598.1|707102.1|708042.9|706550|36
1636553210000|2021-11-10 14:06:50|708071|707071|708667.8|706667.8|708667.8|707165.3|708069.4|706576.1|37
1636553220000|2021-11-10 14:07:00|708167.6|707167.6|708765.4|706765.4|708765.9|707271.8|708146.6|706734.1|35
1636553230000|2021-11-10 14:07:10|708765.2|706765.2|708792.6|706792.6|708794.4|707292.6|708218|706727.4|38
1636553240000|2021-11-10 14:07:20|708298.5|707298.5|708832.3|706832.3|708850.6|707359.6|708296.1|706818.8|39
1636553250000|2021-11-10 14:07:30|708310.3|707310.3|708351.7|707351.7|708841.6|707363.8|708310.3|706841.4|31
1636553260000|2021-11-10 14:07:40|708349.6|707349.6|708534.6|707534.6|709046.4|707545.6|708349.6|707002.8|37
1636553270000|2021-11-10 14:07:50|708536|707536|708537.2|707537.2|709064.9|707537.9|708527.6|707022.4|28
1636553280000|2021-11-10 14:08:00|709022.1|707022.1|708905.8|706905.8|709022.1|707560.7|708389.1|706901.8|37
1636553290000|2021-11-10 14:08:10|708903.4|706903.4|708485.9|707485.9|708978.4|707486.6|708418.3|706898.8|35
1636553300000|2021-11-10 14:08:20|708496.4|707496.4|708417.2|707417.2|708968.9|707496.4|708390.6|706920|35
1636553310000|2021-11-10 14:08:30|708419.7|707419.7|708918.8|706918.8|708926.7|707439.9|708364.4|706907|31
1636553320000|2021-11-10 14:08:40|708893.4|706893.4|708449.8|707449.8|708956.9|707487.1|708409.2|706893.4|32
1636553330000|2021-11-10 14:08:50|708443.8|707443.8|708409.9|707409.9|708949.1|707470.8|708409.9|706916.6|35
1636553340000|2021-11-10 14:09:00|708414.5|707414.5|708482.1|707482.1|708953.7|707499.7|708405.7|706936.8|36
1636553350000|2021-11-10 14:09:10|708486.7|707486.7|708533.8|707533.8|709006.9|707533.8|708486.7|706993.8|32
1636553360000|2021-11-10 14:09:20|708507|707507|708994.5|706994.5|708996|707513.8|708441.9|706926.3|38
1636553370000|2021-11-10 14:09:30|708491.5|707491.5|709027|707027|709035.5|707511.5|708489.2|707006.2|35
1636553380000|2021-11-10 14:09:40|709027.5|707027.5|708601.3|707601.3|709095.7|707612.7|708570.3|707027.5|31
1636553390000|2021-11-10 14:09:50|708613.4|707613.4|708521.7|707521.7|709093|707623.4|708521.7|707025.1|39
1636553400000|2021-11-10 14:10:00|708519.4|707519.4|709034.2|707034.2|709038|707544|708437|706975|40
1636553410000|2021-11-10 14:10:10|709014.5|707014.5|709052.5|707052.5|709059.9|707565.1|708493.7|707005.5|37
1636553420000|2021-11-10 14:10:20|709049.5|707049.5|708555.7|707555.7|709090.6|707569.5|708528.4|707033.3|34
1636553430000|2021-11-10 14:10:30|708549.5|707549.5|708507.4|707507.4|708568.9|707568.9|708482.9|707482.9|37
1636553440000|2021-11-10 14:10:40|708506|707506|708513.5|707513.5|709052.1|707521.4|708486.9|706983.4|33
1636553450000|2021-11-10 14:10:50|708515.8|707515.8|708569.5|707569.5|709055.2|707569.5|708504.6|707025.3|38
1636553460000|2021-11-10 14:11:00|708589.5|707589.5|709069.4|707069.4|709135.1|707613.2|708496.9|707030.6|39
1636553470000|2021-11-10 14:11:10|708576|707576|709078.6|707078.6|709104|707602.3|708550.4|707062.3|39
1636553480000|2021-11-10 14:11:20|709091.1|707091.1|709076.2|707076.2|709120.3|707604.5|708549.4|707059.7|37
1636553490000|2021-11-10 14:11:30|708564.6|707564.6|709123.8|707123.8|709149|707623.1|708561.9|707058.1|39
1636553500000|2021-11-10 14:11:40|709137.7|707137.7|708601.2|707601.2|709146.4|707622|708596.2|707101.6|38
1636553510000|2021-11-10 14:11:50|708605.3|707605.3|708599.3|707599.3|709121.9|707605.7|708599.3|707081.5|35
1636553520000|2021-11-10 14:12:00|708613.3|707613.3|709077.6|707077.6|709108.8|707642.6|708552.7|707071.6|36
1636553530000|2021-11-10 14:12:10|709086.7|707086.7|709073|707073|709102.9|707638.5|708550.7|707056.2|34
1636553540000|2021-11-10 14:12:20|708554.6|707554.6|709045.6|707045.6|709045.6|707556.3|708504|707020.5|35
1636553550000|2021-11-10 14:12:30|708559.5|707559.5|709105.6|707105.6|709109.7|707621.5|708554|707052.2|36
1636553560000|2021-11-10 14:12:40|709106.9|707106.9|709084.5|707084.5|709118.1|707613.2|708570.4|707070.5|33
1636553570000|2021-11-10 14:12:50|708585.6|707585.6|708540.1|707540.1|709075.4|707585.6|708536|707051.2|33
1636553580000|2021-11-10 14:13:00|708538.3|707538.3|708651.4|707651.4|709155.3|707662.9|708538.3|707061.7|33
1636553590000|2021-11-10 14:13:10|708642.4|707642.4|708643.9|707643.9|709140|707648.4|708617.2|707114.5|38
1636553600000|2021-11-10 14:13:20|708643.7|707643.7|708775.7|707775.7|709287.8|707806|708643.7|707156.6|34
1636553610000|2021-11-10 14:13:30|708778.9|707778.9|709223.5|707223.5|709256.7|707778.9|708661.5|707169.2|37
1636553620000|2021-11-10 14:13:40|709226.9|707226.9|709281.1|707281.1|709289.8|707785.8|708719.1|707222.5|37
1636553630000|2021-11-10 14:13:50|709280.7|707280.7|709321.6|707321.6|709340.1|707340.1|709273.8|707273.8|33
1636553640000|2021-11-10 14:14:00|709320.7|707320.7|709324.8|707324.8|709330.3|707833.1|708760.2|707258.5|37
1636553650000|2021-11-10 14:14:10|709325.8|707325.8|709280.6|707280.6|709325.8|707840.1|708774.7|707273.7|31
1636553660000|2021-11-10 14:14:20|708782.2|707782.2|708800.4|707800.4|709293.1|707800.4|708782.2|707286|28
1636553670000|2021-11-10 14:14:30|709294.7|707294.7|709240.4|707240.4|709341.9|707837.6|708731.3|707230.2|37
1636553680000|2021-11-10 14:14:40|709240.1|707240.1|708686.2|707686.2|709240.1|707712.5|708648.9|707183.8|32
1636553690000|2021-11-10 14:14:50|708731|707731|708737.6|707737.6|709283.8|707767.4|708729.7|707229.2|38
1636553700000|2021-11-10 14:15:00|708695.6|707695.6|709016.2|707016.2|709209.8|707695.6|708646.9|707016.2|35
1636553710000|2021-11-10 14:15:10|709017|707017|709037.8|707037.8|709092.8|707570.5|708510.7|707009.7|37
1636553720000|2021-11-10 14:15:20|709024.9|707024.9|709038.4|707038.4|709104.3|707540.1|708524.7|707024.9|38
1636553730000|2021-11-10 14:15:30|709035.4|707035.4|708525|707525|709078.1|707580.8|708525|707030.3|35
1636553740000|2021-11-10 14:15:40|708515.4|707515.4|708446.1|707446.1|709013.4|707519.1|708445.5|706961.4|31
1636553750000|2021-11-10 14:15:50|708420.5|707420.5|708459.1|707459.1|708961.9|707480.8|708420.5|706926.2|34
1636553760000|2021-11-10 14:16:00|709015.9|707015.9|709013.6|707013.6|709039.1|707530|708507.9|706987|39
1636553770000|2021-11-10 14:16:10|709010.4|707010.4|708496.9|707496.9|709010.6|707513.5|708491.6|706987.4|27
1636553780000|2021-11-10 14:16:20|708499.5|707499.5|708960.5|706960.5|708972.8|707500.1|708434.5|706936.1|35
1636553790000|2021-11-10 14:16:30|708953.7|706953.7|708943.6|706943.6|708953.7|707430|708430|706929.8|32
1636553800000|2021-11-10 14:16:40|708957.6|706957.6|708377.8|707377.8|708964.2|707384.7|708377.8|706883.2|29
1636553810000|2021-11-10 14:16:50|708374.1|707374.1|708327.1|707327.1|708908.5|707403.3|708327.1|706811|34
1636553820000|2021-11-10 14:17:00|708326.2|707326.2|708346|707346|708862.4|707347.6|708326.2|706835|27
1636553830000|2021-11-10 14:17:10|708369.4|707369.4|708514.5|707514.5|709024.3|707518.5|708369.4|706895|35
1636553840000|2021-11-10 14:17:20|708515.4|707515.4|709058.2|707058.2|709088.5|707559.7|708511.7|707032.2|31
1636553850000|2021-11-10 14:17:30|709065.4|707065.4|709106.1|707106.1|709106.1|707106.1|709058.5|707058.5|29
1636553860000|2021-11-10 14:17:40|709140|707140|709196.1|707196.1|709196.7|707699.6|708698.3|707125.9|35
1636553870000|2021-11-10 14:17:50|709194.7|707194.7|709095.7|707095.7|709194.7|707194.7|709051.4|707051.4|39
1636553880000|2021-11-10 14:18:00|709094.7|707094.7|709078.2|707078.2|709109.4|707574.4|708574.4|707065.3|33
1636553890000|2021-11-10 14:18:10|709079.9|707079.9|709131|707131|709131|707131|709071.3|707071.3|29
1636553900000|2021-11-10 14:18:20|709125.8|707125.8|709148.1|707148.1|709156.6|707156.6|709102.3|707102.3|32
1636553910000|2021-11-10 14:18:30|709149.4|707149.4|709153.4|707153.4|709153.4|707647.8|708623.4|707135.1|28
1636553920000|2021-11-10 14:18:40|709153.6|707153.6|709232.9|707232.9|709234.6|707746.1|708645.9|707153.6|32
1636553930000|2021-11-10 14:18:50|709234.5|707234.5|708789.8|707789.8|709292.2|707814.3|708712.1|707220.1|37
1636553940000|2021-11-10 14:19:00|708786.7|707786.7|708788.4|707788.4|709282.7|707790.6|708758.9|707282.7|27
1636553950000|2021-11-10 14:19:10|708785.4|707785.4|709256.5|707256.5|709281.9|707787.9|708740.5|707253.9|30
1636553960000|2021-11-10 14:19:20|709252|707252|708739|707739|709262.8|707761.5|708731.7|707220.2|30
1636553970000|2021-11-10 14:19:30|708738.6|707738.6|709264.4|707264.4|709264.4|707761.2|708714|707203.5|38
1636553980000|2021-11-10 14:19:40|709261.1|707261.1|708706.4|707706.4|709266|707713.3|708703.9|707220.8|31
1636553990000|2021-11-10 14:19:50|708709.3|707709.3|708658.9|707658.9|709168.9|707709.3|708652.9|707156.4|34
1636554000000|2021-11-10 14:20:00|709168.2|707168.2|709177.9|707177.9|709186.6|707186.6|709165.7|707165.7|27
1636554010000|2021-11-10 14:20:10|709177.1|707177.1|709179.9|707179.9|709180.8|707180.8|709175.3|707175.3|17
1636554020000|2021-11-10 14:20:20|709181.3|707181.3|709170.3|707170.3|709181.3|707181.3|709164.2|707164.2|21
1636554030000|2021-11-10 14:20:30|709177|707177|708672.4|707672.4|709185|707683.9|708652.4|707157.6|37
1636554040000|2021-11-10 14:20:40|708671.9|707671.9|709220.2|707220.2|709220.2|707722|708671.9|707217.1|32
1636554050000|2021-11-10 14:20:50|709218.6|707218.6|709225.6|707225.6|709230.2|707729.9|708718|707218.3|32
1636554060000|2021-11-10 14:21:00|709222.2|707222.2|708686|707686|709263.6|707749.4|708676.8|707147.5|40
1636554070000|2021-11-10 14:21:10|708684.5|707684.5|708682.5|707682.5|709219.3|707718.8|708682.5|707183.3|38
1636554080000|2021-11-10 14:21:20|708682.9|707682.9|709141.5|707141.5|709181.2|707716.3|708600.1|707127.4|32
1636554090000|2021-11-10 14:21:30|709141.4|707141.4|708533.9|707533.9|709145.1|707658.8|708515.3|707029.6|36
1636554100000|2021-11-10 14:21:40|708553|707553|708537.4|707537.4|709086.9|707594.9|708522.9|707067|33
1636554110000|2021-11-10 14:21:50|708539.4|707539.4|708521.7|707521.7|708539.4|707539.4|708512.6|707512.6|33
1636554120000|2021-11-10 14:22:00|708525.1|707525.1|708539.8|707539.8|709049.9|707544.7|708518.3|707038.1|34
1636554130000|2021-11-10 14:22:10|708537.4|707537.4|708368.7|707368.7|709018.7|707539.2|708346.9|706803.5|35
1636554140000|2021-11-10 14:22:20|708891.5|706891.5|708733.9|706733.9|708891.5|706891.5|708710.7|706710.7|38
1636554150000|2021-11-10 14:22:30|708741.8|706741.8|708724.7|706724.7|708810.9|706810.9|708707.7|706707.7|34
1636554160000|2021-11-10 14:22:40|708720.5|706720.5|708738.2|706738.2|708756.8|706756.8|708711.4|706711.4|33
1636554170000|2021-11-10 14:22:50|708749.9|706749.9|708748.4|706748.4|708775.4|706775.4|708745.4|706745.4|33
1636554180000|2021-11-10 14:23:00|708748|706748|708746.2|706746.2|708748|706748|708742.9|706742.9|23
1636554190000|2021-11-10 14:23:10|708747|706747|708162|707162|708747.1|707225.3|708098.3|706661.3|33
1636554200000|2021-11-10 14:23:20|708664.2|706664.2|708527|706527|708695.4|707178.5|708065.5|706511.7|36
1636554210000|2021-11-10 14:23:30|708529.5|706529.5|708375.3|706375.3|708542.9|707033.5|708022.3|706333.6|39
1636554220000|2021-11-10 14:23:40|708376.6|706376.6|708294.4|706294.4|708378.3|706378.3|708269.9|706269.9|40
1636554230000|2021-11-10 14:23:50|708275.1|706275.1|708317.2|706317.2|708358.1|706810|707810|706275.1|38
1636554240000|2021-11-10 14:24:00|708317|706317|708320.1|706320.1|708325.5|706325.5|708279.3|706279.3|36
1636554250000|2021-11-10 14:24:10|708326.7|706326.7|708383.1|706383.1|708411|706411|708301.2|706301.2|40
1636554260000|2021-11-10 14:24:20|708369.1|706369.1|708357.4|706357.4|708384.7|706384.7|708313.3|706313.3|32
1636554270000|2021-11-10 14:24:30|708358.9|706358.9|707802.5|706802.5|708358.9|706802.5|707777.3|706285|36
1636554280000|2021-11-10 14:24:40|707786.7|706786.7|708343.1|706343.1|708348.6|706803.1|707785.9|706263.2|23
1636554290000|2021-11-10 14:24:50|708329.4|706329.4|708334.7|706334.7|708343.4|706343.4|708324.2|706324.2|32
1636554300000|2021-11-10 14:25:00|708327.1|706327.1|708536|706536|708552.2|706552.2|708312.8|706312.8|39
1636554310000|2021-11-10 14:25:10|708531.4|706531.4|708613|706613|708613|706613|708521.4|706521.4|37
1636554320000|2021-11-10 14:25:20|708597.9|706597.9|708554.6|706554.6|708631.4|706631.4|708554.6|706554.6|27
1636554330000|2021-11-10 14:25:30|708539.8|706539.8|708536.5|706536.5|708549.9|706977.3|707966.3|706467|34
1636554340000|2021-11-10 14:25:40|708535.8|706535.8|708525.6|706525.6|708570.6|706570.6|708511.6|706511.6|36
1636554350000|2021-11-10 14:25:50|708525.8|706525.8|708547.5|706547.5|708549.2|707029.2|708005|706510.3|33
1636554360000|2021-11-10 14:26:00|708528.3|706528.3|708455.5|706455.5|708528.5|706959|707946.5|706437.4|29
1636554370000|2021-11-10 14:26:10|708457.6|706457.6|708520.6|706520.6|708522.9|706890|707874.7|706420.7|35
1636554380000|2021-11-10 14:26:20|708534.2|706534.2|708393.7|706393.7|708534.2|706915.8|707876.8|706378.8|35
1636554390000|2021-11-10 14:26:30|708340.8|706340.8|707805.7|706805.7|708353|706831.2|707805.7|706318|39
1636554400000|2021-11-10 14:26:40|707804.5|706804.5|708321.4|706321.4|708330.5|706833.6|707804.5|706317.6|34
1636554410000|2021-11-10 14:26:50|708321.1|706321.1|708378.8|706378.8|708378.8|706845.6|707829|706320.8|29
1636554420000|2021-11-10 14:27:00|708408.2|706408.2|707981|706981|708508.3|706982.6|707909.5|706406.8|37
1636554430000|2021-11-10 14:27:10|707981.7|706981.7|708588.7|706588.7|708598.7|707058.4|707974|706497.4|35
1636554440000|2021-11-10 14:27:20|708570.1|706570.1|708643.5|706643.5|708650.4|707146.4|708146.4|706570.1|31
1636554450000|2021-11-10 14:27:30|708641.1|706641.1|708636.9|706636.9|708643.5|706643.5|708635.4|706635.4|24
1636554460000|2021-11-10 14:27:40|708638.9|706638.9|708635|706635|708642.8|706642.8|708635|706635|17
1636554470000|2021-11-10 14:27:50|708637.5|706637.5|708125|707125|708643.7|707138.5|708123.5|706630.5|15
1636554480000|2021-11-10 14:28:00|708129.7|707129.7|708634.4|706634.4|708647|707131|708129.7|706605.5|28
1636554490000|2021-11-10 14:28:10|708629.1|706629.1|708642.9|706642.9|708644.7|706644.7|708629.1|706629.1|26
1636554500000|2021-11-10 14:28:20|708645.9|706645.9|708594.7|706594.7|708686|707114.1|708110.5|706568.3|36
1636554510000|2021-11-10 14:28:30|708596.1|706596.1|708159.3|707159.3|708678.4|707167.8|708106.7|706596.1|35
1636554520000|2021-11-10 14:28:40|708159|707159|708663.3|706663.3|708663.7|707161.3|708151.5|706656.3|24
1636554530000|2021-11-10 14:28:50|708659.7|706659.7|708626.4|706626.4|708665.8|707133.8|708101.4|706622.4|32
1636554540000|2021-11-10 14:29:00|708620.3|706620.3|707791.5|706791.5|708623.9|706921.6|707782.2|706293.7|39
1636554550000|2021-11-10 14:29:10|708286.5|706286.5|708327.3|706327.3|708327.9|706816.7|707807.1|706281.5|28
1636554560000|2021-11-10 14:29:20|708324.1|706324.1|708367.2|706367.2|708367.2|706824.2|707817.7|706322.9|35
1636554570000|2021-11-10 14:29:30|708368.1|706368.1|708359.1|706359.1|708368.1|706368.1|708319.9|706319.9|36
1636554580000|2021-11-10 14:29:40|708354.9|706354.9|708300.6|706300.6|708360.3|706360.3|708300.6|706300.6|33
1636554590000|2021-11-10 14:29:50|708310.9|706310.9|708270|706270|708377.9|706807.1|707791.4|706270|33
1636554600000|2021-11-10 14:30:00|707777.3|706777.3|707792.5|706792.5|707792.5|706792.5|707772.6|706772.6|35
1636554610000|2021-11-10 14:30:10|707791.8|706791.8|708272|706272|708285|706792.6|707769|706212.1|30
1636554620000|2021-11-10 14:30:20|708262.1|706262.1|707773.4|706773.4|708263.3|706780.2|707748.3|706221.4|34
1636554630000|2021-11-10 14:30:30|707766.3|706766.3|707778.5|706778.5|708267.2|706780.4|707761.9|706235|37
1636554640000|2021-11-10 14:30:40|707776.4|706776.4|707764.8|706764.8|708265.7|706784.6|707753.6|706265.7|39
1636554650000|2021-11-10 14:30:50|707766.7|706766.7|708328|706328|708328.2|706768.1|707764.1|706239.1|33
1636554660000|2021-11-10 14:31:00|708332.8|706332.8|708281.8|706281.8|708332.8|706332.8|708255.8|706255.8|36
1636554670000|2021-11-10 14:31:10|708281|706281|708276.6|706276.6|708283.9|706777.6|707776.4|706264.8|40
1636554680000|2021-11-10 14:31:20|708280.1|706280.1|707702|706702|708296.9|706702.7|707702|706202.9|32
1636554690000|2021-11-10 14:31:30|707699.5|706699.5|708007.9|706007.9|708129.7|706699.5|707553.4|705914.8|40
1636554700000|2021-11-10 14:31:40|708004.4|706004.4|707944.9|705944.9|708029.8|706531.4|707516.3|705936.4|36
1636554710000|2021-11-10 14:31:50|707945.9|705945.9|707965.8|705965.8|707979.6|705979.6|707945.9|705945.9|37
1636554720000|2021-11-10 14:32:00|707965.7|705965.7|708013.7|706013.7|708049.4|706049.4|707953|705953|35
1636554730000|2021-11-10 14:32:10|708009.8|706009.8|708181.3|706181.3|708192.2|706668.4|707609.2|706006.5|39
1636554740000|2021-11-10 14:32:20|708195|706195|708346|706346|708346|706346|708189.3|706189.3|40
1636554750000|2021-11-10 14:32:30|708364|706364|708392.4|706392.4|708409.4|706409.4|708346.1|706346.1|36
1636554760000|2021-11-10 14:32:40|708400.2|706400.2|708476|706476|708476|706476|708396|706396|33
1636554770000|2021-11-10 14:32:50|708454.4|706454.4|708438.8|706438.8|708485.7|706485.7|708436.3|706436.3|33
1636554780000|2021-11-10 14:33:00|708443.9|706443.9|708463.4|706463.4|708484.2|706484.2|708440.7|706440.7|38
1636554790000|2021-11-10 14:33:10|708460.4|706460.4|708514.9|706514.9|708530|706530|708449.6|706449.6|36
1636554800000|2021-11-10 14:33:20|708505.2|706505.2|708579.6|706579.6|708584|706584|708456.1|706456.1|38
1636554810000|2021-11-10 14:33:30|708516.3|706516.3|708423.4|706423.4|708516.3|706516.3|708417.4|706417.4|37
1636554820000|2021-11-10 14:33:40|708423.7|706423.7|708251.1|706251.1|708426|706426|708251.1|706251.1|39
1636554830000|2021-11-10 14:33:50|708251.9|706251.9|708074.3|706074.3|708263.6|706263.6|708056.3|706056.3|39
1636554840000|2021-11-10 14:34:00|708075.8|706075.8|708077.5|706077.5|708211.4|706211.4|708068.2|706068.2|40
1636554850000|2021-11-10 14:34:10|708082.5|706082.5|708087|706087|708115|706115|708063.9|706063.9|36
1636554860000|2021-11-10 14:34:20|708087.4|706087.4|708025.9|706025.9|708087.4|706087.4|707979.7|705979.7|40
1636554870000|2021-11-10 14:34:30|708005.6|706005.6|707997.1|705997.1|708049.6|706049.6|707988.8|705988.8|40
1636554880000|2021-11-10 14:34:40|708002.6|706002.6|707974.6|705974.6|708008.6|706008.6|707947.4|705947.4|36
1636554890000|2021-11-10 14:34:50|707973.1|705973.1|707982.4|705982.4|708006.6|706006.6|707832.5|705832.5|39
1636554900000|2021-11-10 14:35:00|707989.8|705989.8|707929.7|705929.7|707990.4|705990.4|707922.5|705922.5|39
1636554910000|2021-11-10 14:35:10|707921.2|705921.2|707875.8|705875.8|707943.3|706433|707433|705875.8|34
1636554920000|2021-11-10 14:35:20|707885.4|705885.4|707891.3|705891.3|707939.5|706401.8|707401.8|705872.8|34
1636554930000|2021-11-10 14:35:30|707894.1|705894.1|707905.5|705905.5|707910.7|706415.7|707415.7|705865.4|36
1636554940000|2021-11-10 14:35:40|707905|705905|707611.5|705611.5|707905|706387.9|707241|705603.8|38
1636554950000|2021-11-10 14:35:50|707541.5|705541.5|707430.1|705430.1|707541.5|705541.5|707398.7|705398.7|39
1636554960000|2021-11-10 14:36:00|707428.8|705428.8|707450.6|705450.6|707461.7|705949.4|706949.4|705364.8|39
1636554970000|2021-11-10 14:36:10|707451.2|705451.2|707443.5|705443.5|707461.8|705461.8|707417.3|705417.3|38
1636554980000|2021-11-10 14:36:20|707446|705446|707352|705352|707504.9|705504.9|707345.8|705345.8|36
1636554990000|2021-11-10 14:36:30|707364.8|705364.8|707443.9|705443.9|707443.9|705912|706912|705346.7|39
1636555000000|2021-11-10 14:36:40|707400|705400|707368.5|705368.5|707430.4|705430.4|707360.5|705360.5|40
1636555010000|2021-11-10 14:36:50|707372.9|705372.9|707336.6|705336.6|707383.2|705830.8|706830.8|705325.6|36
1636555020000|2021-11-10 14:37:00|707332.4|705332.4|707314.8|705314.8|707372.3|705372.3|707314.8|705314.8|40
1636555030000|2021-11-10 14:37:10|707200.6|705200.6|706961.8|704961.8|707214.3|705214.3|706934.5|704934.5|40
1636555040000|2021-11-10 14:37:20|706977.2|704977.2|707164.4|705164.4|707175.9|705175.9|706892.5|704892.5|38
1636555050000|2021-11-10 14:37:30|707136.5|705136.5|707374.8|705374.8|707385.3|705385.3|707128.7|705128.7|38
1636555060000|2021-11-10 14:37:40|707370.5|705370.5|707489.5|705489.5|707489.5|705489.5|707370.5|705370.5|38
1636555070000|2021-11-10 14:37:50|707497.5|705497.5|707582.9|705582.9|707632.1|705632.1|707493.3|705493.3|40
1636555080000|2021-11-10 14:38:00|707575.7|705575.7|707527.2|705527.2|707587.9|706049.7|707049.7|705527|39
1636555090000|2021-11-10 14:38:10|707504.8|705504.8|707541.8|705541.8|707550.4|705550.4|707480.6|705480.6|40
1636555100000|2021-11-10 14:38:20|707526.4|705526.4|707691.3|705691.3|707691.3|706193.9|707193.9|705526.4|36
1636555110000|2021-11-10 14:38:30|707683.6|705683.6|707174.6|706174.6|707720.1|706213.7|707156.1|705620.8|40
1636555120000|2021-11-10 14:38:40|707177.6|706177.6|707637.7|705637.7|707660.5|706177.6|707133.9|705618.1|40
1636555130000|2021-11-10 14:38:50|707648.1|705648.1|707604.5|705604.5|707689.9|706197.8|707153.2|705582.7|37
1636555140000|2021-11-10 14:39:00|707603|705603|707088.6|706088.6|707605.9|706088.6|707033.4|705512.7|32
1636555150000|2021-11-10 14:39:10|707090.8|706090.8|707421.7|705421.7|707582.2|706090.8|707090.8|705353|39
1636555160000|2021-11-10 14:39:20|707421.9|705421.9|707555.9|705555.9|707590.5|706039|706928.7|705421.9|36
1636555170000|2021-11-10 14:39:30|707557.2|705557.2|707578.7|705578.7|707598|705598|707547.8|705547.8|33
1636555180000|2021-11-10 14:39:40|707582.7|705582.7|707569.8|705569.8|707589.7|706087.8|707081|705562.5|34
1636555190000|2021-11-10 14:39:50|707575.3|705575.3|707558.9|705558.9|707577.2|706070.2|707054.3|705525.3|34
1636555200000|2021-11-10 14:40:00|707531.3|705531.3|707321.6|705321.6|707536.2|705824.5|706824.5|705297.3|40
1636555210000|2021-11-10 14:40:10|707323.2|705323.2|707307.1|705307.1|707342|705342|707307.1|705307.1|37
1636555220000|2021-11-10 14:40:20|707310.5|705310.5|707361.7|705361.7|707381|705381|707251.5|705251.5|39
1636555230000|2021-11-10 14:40:30|707360.5|705360.5|707339.8|705339.8|707420.7|705916.3|706916.3|705308.2|39
1636555240000|2021-11-10 14:40:40|707339.6|705339.6|707380.8|705380.8|707405.5|705405.5|707317.3|705317.3|37
1636555250000|2021-11-10 14:40:50|707389.4|705389.4|707380.7|705380.7|707421|705421|707368.2|705368.2|39
1636555260000|2021-11-10 14:41:00|707382.6|705382.6|707354.9|705354.9|707382.6|705849.9|706849.9|705326.8|38
1636555270000|2021-11-10 14:41:10|707348.2|705348.2|706900.3|705900.3|707407.2|705908|706900.3|705348.2|35
1636555280000|2021-11-10 14:41:20|707383.2|705383.2|706931.7|705931.7|707436|705932.2|706911.6|705382.5|38
1636555290000|2021-11-10 14:41:30|706932.1|705932.1|707367.7|705367.7|707470|705972.7|706931.2|705367.7|31
1636555300000|2021-11-10 14:41:40|707381.6|705381.6|707376.3|705376.3|707388.2|705869.9|706869.9|705355|33
1636555310000|2021-11-10 14:41:50|707377.4|705377.4|707238.9|705238.9|707379.6|705733.7|706733.7|705209.1|38
1636555320000|2021-11-10 14:42:00|707251.7|705251.7|707259.6|705259.6|707279.3|705772.8|706726.3|705227|35
1636555330000|2021-11-10 14:42:10|707254.9|705254.9|707304.9|705304.9|707383.5|705832.7|706765.9|705254.9|37
1636555340000|2021-11-10 14:42:20|706801|705801|706822.3|705822.3|707357.2|705853.8|706794.1|705306.4|37
1636555350000|2021-11-10 14:42:30|706812.6|705812.6|706783|705783|707366.5|705870.5|706775.3|705270.1|35
1636555360000|2021-11-10 14:42:40|706781.3|705781.3|706891.1|705891.1|707427|705899|706781.3|705300.1|34
1636555370000|2021-11-10 14:42:50|706892.4|705892.4|706841.7|705841.7|707393.8|705892.4|706839.3|705338.5|37
1636555380000|2021-11-10 14:43:00|707318.6|705318.6|707258.7|705258.7|707318.6|705806.3|706695.7|705192.8|38
1636555390000|2021-11-10 14:43:10|707279.7|705279.7|707335|705335|707348|705348|707277|705277|33
1636555400000|2021-11-10 14:43:20|707336.1|705336.1|707341.8|705341.8|707350.4|705850.9|706850.9|705329.1|34
1636555410000|2021-11-10 14:43:30|707342|705342|707292.1|705292.1|707346.6|705830.2|706827.2|705290.2|34
1636555420000|2021-11-10 14:43:40|707294|705294|706809.4|705809.4|707315.7|705815.7|706796.1|705291.5|35
1636555430000|2021-11-10 14:43:50|706811.6|705811.6|706834.5|705834.5|707342.6|705834.5|706807.6|705311.5|28
1636555440000|2021-11-10 14:44:00|706827.2|705827.2|706768.6|705768.6|707321|705827.2|706758.4|705267.1|32
1636555450000|2021-11-10 14:44:10|706768|705768|706808.3|705808.3|707317.5|705819.7|706768|705287.1|31
1636555460000|2021-11-10 14:44:20|706821.8|705821.8|706807.2|705807.2|707327.1|705824.6|706805.6|705308.5|37
1636555470000|2021-11-10 14:44:30|707309.8|705309.8|706768.9|705768.9|707337|705785|706766.7|705270.3|38
1636555480000|2021-11-10 14:44:40|706770.7|705770.7|707252.9|705252.9|707252.9|705774.1|706697.8|705174.8|36
1636555490000|2021-11-10 14:44:50|707245.2|705245.2|707214.7|705214.7|707260|705260|707206|705206|28
1636555500000|2021-11-10 14:45:00|707210.5|705210.5|707409.8|705409.8|707442.8|705886.5|706877.7|705187.6|40
1636555510000|2021-11-10 14:45:10|707409.7|705409.7|707450.4|705450.4|707462.7|705941.7|706913.7|705404.4|39
1636555520000|2021-11-10 14:45:20|707452.9|705452.9|707453.3|705453.3|707463.5|705947.5|706947.5|705442.7|33
1636555530000|2021-11-10 14:45:30|707453.5|705453.5|707470.9|705470.9|707470.9|705470.9|707450.3|705450.3|28
1636555540000|2021-11-10 14:45:40|707480.5|705480.5|707497.1|705497.1|707502|705502|707465.8|705465.8|28
1636555550000|2021-11-10 14:45:50|707498.7|705498.7|707531.3|705531.3|707542.6|705542.6|707490.8|705490.8|29
1636555560000|2021-11-10 14:46:00|707529.2|705529.2|707512.2|705512.2|707547.6|705547.6|707501|705501|38
1636555570000|2021-11-10 14:46:10|707501.8|705501.8|706948.2|705948.2|707520.6|705958.8|706946.6|705451.9|35
1636555580000|2021-11-10 14:46:20|706945.2|705945.2|707458|705458|707458|705957.6|706942.3|705458|23
1636555590000|2021-11-10 14:46:30|707451.2|705451.2|707435.6|705435.6|707454.7|705942.5|706942.5|705422.4|27
1636555600000|2021-11-10 14:46:40|707431.2|705431.2|706901.2|705901.2|707441.7|705934.9|706901.2|705427.9|29
1636555610000|2021-11-10 14:46:50|706900.9|705900.9|706901.1|705901.1|707424.3|705919.5|706900.9|705397|36
1636555620000|2021-11-10 14:47:00|707416.2|705416.2|706922.8|705922.8|707437.9|705955|706905.4|705409.9|31
1636555630000|2021-11-10 14:47:10|706921.4|705921.4|706954.7|705954.7|707472|705954.7|706916.5|705440.9|32
1636555640000|2021-11-10 14:47:20|707456.5|705456.5|707508.2|705508.2|707513.4|705513.4|707455.9|705455.9|34
1636555650000|2021-11-10 14:47:30|707510.8|705510.8|707529.2|705529.2|707550|705550|707510.8|705510.8|38
1636555660000|2021-11-10 14:47:40|707527.5|705527.5|707562.4|705562.4|707562.9|705562.9|707524|705524|31
1636555670000|2021-11-10 14:47:50|707564.6|705564.6|707605.9|705605.9|707618.3|706114.3|707095.4|705560.6|33
1636555680000|2021-11-10 14:48:00|707606.9|705606.9|707752.8|705752.8|707762.3|706256.8|707256.8|705603.5|35
1636555690000|2021-11-10 14:48:10|707754.1|705754.1|707780.9|705780.9|707781.3|706274.9|707266.5|705679.9|38
1636555700000|2021-11-10 14:48:20|707779|705779|707806.1|705806.1|707823.6|705823.6|707779|705779|33
1636555710000|2021-11-10 14:48:30|707806.7|705806.7|707817|705817|707834.4|705834.4|707799|705799|30
1636555720000|2021-11-10 14:48:40|707817.2|705817.2|707803.6|705803.6|707865.3|706357.2|707353.1|705803.6|29
1636555730000|2021-11-10 14:48:50|707796.1|705796.1|707828.3|705828.3|707845.8|706349|707303|705796.1|37
1636555740000|2021-11-10 14:49:00|707823.8|705823.8|707845.8|705845.8|707850.1|706376|707340.4|705819.3|34
1636555750000|2021-11-10 14:49:10|707850.9|705850.9|707423|706423|707945.7|706452.5|707379.5|705847.6|32
1636555760000|2021-11-10 14:49:20|707432.8|706432.8|707843|705843|707915.1|706432.8|707333|705833.3|34
1636555770000|2021-11-10 14:49:30|707353.9|706353.9|707856.9|705856.9|707869.8|706368.2|707353.9|705855.3|24
1636555780000|2021-11-10 14:49:40|707858.2|705858.2|707919.3|705919.3|707919.3|706433.6|707376|705857.2|34
1636555790000|2021-11-10 14:49:50|707428.2|706428.2|707897.1|705897.1|707910.4|706434.5|707398|705893.7|37
1636555800000|2021-11-10 14:50:00|707901.5|705901.5|707944.7|705944.7|707970.1|706458.7|707441.1|705881.1|35
1636555810000|2021-11-10 14:50:10|707938.2|705938.2|707438.6|706438.6|707938.2|706442.1|707426.9|705928.5|25
1636555820000|2021-11-10 14:50:20|707433.5|706433.5|707962|705962|707969|706440.2|707430.4|705916.5|32
1636555830000|2021-11-10 14:50:30|707964.2|705964.2|707508.9|706508.9|708014.7|706512.3|707507.2|705964.2|36
1636555840000|2021-11-10 14:50:40|707509.6|706509.6|708034.6|706034.6|708043.1|706529.3|707499.7|706018.7|34
1636555850000|2021-11-10 14:50:50|708036|706036|708075.1|706075.1|708084.1|706539.9|707529.6|706026.4|31
1636555860000|2021-11-10 14:51:00|708070.7|706070.7|708194.6|706194.6|708199.6|706677.7|707657.7|706070.2|36
1636555870000|2021-11-10 14:51:10|708184.7|706184.7|707663.3|706663.3|708222.1|706713.4|707645.4|706177.7|37
1636555880000|2021-11-10 14:51:20|707649.1|706649.1|707730.2|706730.2|708205.2|706739.9|707644.1|706142.9|33
1636555890000|2021-11-10 14:51:30|707734.2|706734.2|707766.5|706766.5|707770.5|706770.5|707728.1|706728.1|22
1636555900000|2021-11-10 14:51:40|707772.9|706772.9|708287.9|706287.9|708291.9|706791.2|707744.8|706265|29
1636555910000|2021-11-10 14:51:50|708290.5|706290.5|708360|706360|708373.6|706865.4|707786.5|706288.5|35
1636555920000|2021-11-10 14:52:00|707859.1|706859.1|707802.5|706802.5|708357.8|706862.2|707799.5|706295.3|40
1636555930000|2021-11-10 14:52:10|708296.1|706296.1|708372.3|706372.3|708404.9|706864.2|707806.3|706296.1|38
1636555940000|2021-11-10 14:52:20|708377.3|706377.3|708076.4|707076.4|708586.9|707076.4|707870.6|706368.4|37
1636555950000|2021-11-10 14:52:30|708576.5|706576.5|708503.8|706503.8|708576.5|707012.9|708007.8|706500.7|39
1636555960000|2021-11-10 14:52:40|708501.2|706501.2|708430.3|706430.3|708553.2|707010.3|708010.3|706407.1|40
1636555970000|2021-11-10 14:52:50|708426.4|706426.4|708441.5|706441.5|708457.7|706457.7|708422.3|706422.3|33
1636555980000|2021-11-10 14:53:00|707932.6|706932.6|708433.4|706433.4|708463.4|706933.2|707928.8|706433.4|33
1636555990000|2021-11-10 14:53:10|708435.6|706435.6|708446.6|706446.6|708465.2|706964.3|707957.3|706435.6|28
1636556000000|2021-11-10 14:53:20|708443.7|706443.7|707805.3|706805.3|708447.3|706934.9|707802.6|706300.1|34
1636556010000|2021-11-10 14:53:30|708309.7|706309.7|708270.6|706270.6|708310.8|706796.2|707758.9|706265.1|38
1636556020000|2021-11-10 14:53:40|708269|706269|708353.5|706353.5|708353.5|706353.5|708268.1|706268.1|38
1636556030000|2021-11-10 14:53:50|707852.7|706852.7|707766.2|706766.2|708404.9|706899.6|707755|706264|35
1636556040000|2021-11-10 14:54:00|707768|706768|708263.8|706263.8|708286.5|706772.2|707766.6|706259.2|27
1636556050000|2021-11-10 14:54:10|708262.2|706262.2|708275.8|706275.8|708288.3|706288.3|708257.9|706257.9|26
1636556060000|2021-11-10 14:54:20|708273|706273|708469.6|706469.6|708469.6|706969.7|707941.5|706272.2|33
1636556070000|2021-11-10 14:54:30|707962.3|706962.3|708506.8|706506.8|708525.3|706993.9|707962|706466.5|38
1636556080000|2021-11-10 14:54:40|708508.3|706508.3|708560.4|706560.4|708577.1|706577.1|708505.2|706505.2|37
1636556090000|2021-11-10 14:54:50|708557.4|706557.4|708443|706443|708559.9|706559.9|708438|706438|39
1636556100000|2021-11-10 14:55:00|708442.6|706442.6|708332.5|706332.5|708442.6|706442.6|708302.6|706302.6|38
1636556110000|2021-11-10 14:55:10|708335.1|706335.1|708387.8|706387.8|708398.5|706822|707822|706297.7|38
1636556120000|2021-11-10 14:55:20|708391.7|706391.7|708352.4|706352.4|708400|706400|708344.2|706344.2|34
1636556130000|2021-11-10 14:55:30|708338.8|706338.8|708384.6|706384.6|708393.6|706890.4|707890.4|706338.6|40
1636556140000|2021-11-10 14:55:40|708370.6|706370.6|708409.2|706409.2|708409.2|706409.2|708348.5|706348.5|40
1636556150000|2021-11-10 14:55:50|708392.5|706392.5|708381.2|706381.2|708410.1|706410.1|708375.6|706375.6|29
1636556160000|2021-11-10 14:56:00|708393.8|706393.8|708384.5|706384.5|708413.3|706413.3|708384.4|706384.4|34
1636556170000|2021-11-10 14:56:10|708386.8|706386.8|708300.1|706300.1|708389.3|706389.3|708290.8|706290.8|36
1636556180000|2021-11-10 14:56:20|708281.4|706281.4|708237.1|706237.1|708302.3|706777.9|707748.2|706218.3|39
1636556190000|2021-11-10 14:56:30|708241.3|706241.3|708223.4|706223.4|708262.2|706765.5|707752.4|706223.4|36
1636556200000|2021-11-10 14:56:40|708222.7|706222.7|707711.2|706711.2|708236|706720.5|707697.7|706217.1|20
1636556210000|2021-11-10 14:56:50|708217|706217|708208.9|706208.9|708229.5|706229.5|708208.9|706208.9|34
1636556220000|2021-11-10 14:57:00|708208.4|706208.4|708156.1|706156.1|708208.4|706637.9|707636.8|706134.3|27
1636556230000|2021-11-10 14:57:10|708156.9|706156.9|708138.6|706138.6|708156.9|706156.9|708137.4|706137.4|23
1636556240000|2021-11-10 14:57:20|708135.7|706135.7|708076.6|706076.6|708135.7|706574.7|707543.4|706044.1|38
1636556250000|2021-11-10 14:57:30|708076.7|706076.7|708136.2|706136.2|708141.7|706582.2|707582.2|706065.4|28
1636556260000|2021-11-10 14:57:40|708129|706129|708198.8|706198.8|708230.6|706708.2|707670|706124|37
1636556270000|2021-11-10 14:57:50|708204.7|706204.7|708126.7|706126.7|708204.7|706204.7|708094|706094|30
1636556280000|2021-11-10 14:58:00|707631|706631|708110.3|706110.3|708146.9|706631|707622.7|706085.4|26
1636556290000|2021-11-10 14:58:10|708095.1|706095.1|708180.7|706180.7|708180.7|706667.8|707667.1|706094.4|33
1636556300000|2021-11-10 14:58:20|708184.8|706184.8|708367|706367|708398.2|706819|707806.9|706184.8|39
1636556310000|2021-11-10 14:58:30|708371.3|706371.3|708361.3|706361.3|708381.8|706381.8|708348.2|706348.2|34
1636556320000|2021-11-10 14:58:40|708362.3|706362.3|708353.5|706353.5|708367|706367|708329.6|706329.6|37
1636556330000|2021-11-10 14:58:50|708357.2|706357.2|708169.7|706169.7|708357.2|706789.2|707756.4|706153.5|34
1636556340000|2021-11-10 14:59:00|708174.1|706174.1|708133.9|706133.9|708174.1|706174.1|708117.5|706117.5|37
1636556350000|2021-11-10 14:59:10|708140.3|706140.3|708130|706130|708173.8|706173.8|708125.8|706125.8|32
1636556360000|2021-11-10 14:59:20|708136.7|706136.7|708139.5|706139.5|708162|706162|708119.8|706119.8|30
1636556370000|2021-11-10 14:59:30|707642|706642|708137.9|706137.9|708142|706642|707642|706109.3|36
1636556380000|2021-11-10 14:59:40|708136.6|706136.6|707633.7|706633.7|708164.4|706647.2|707627.6|706135.2|28
1636556390000|2021-11-10 14:59:50|708145.1|706145.1|708085.9|706085.9|708173.7|706173.7|708085.9|706085.9|34
1636556400000|2021-11-10 15:00:00|708084.6|706084.6|708064.4|706064.4|708089.2|706089.2|708035.9|706035.9|37
1636556410000|2021-11-10 15:00:10|708062.1|706062.1|708062|706062|708083.8|706083.8|708040.3|706040.3|31
1636556420000|2021-11-10 15:00:20|708067.9|706067.9|708105.3|706105.3|708120.4|706597|707597|706067.9|37
1636556430000|2021-11-10 15:00:30|708111.2|706111.2|708196.1|706196.1|708212.4|706596.5|707596.5|706111.2|39
1636556440000|2021-11-10 15:00:40|708195.4|706195.4|707805.3|706805.3|708332.2|706805.3|707805.3|706195.4|38
1636556450000|2021-11-10 15:00:50|708296.3|706296.3|708280.4|706280.4|708297.2|706297.2|708228.6|706228.6|37
1636556460000|2021-11-10 15:01:00|708273.1|706273.1|708120.4|706120.4|708273.1|706273.1|708110.2|706110.2|37
1636556470000|2021-11-10 15:01:10|708111.4|706111.4|708113.1|706113.1|708114.2|706114.2|708093.4|706093.4|29
1636556480000|2021-11-10 15:01:20|708112.9|706112.9|708153.1|706153.1|708157.6|706157.6|708095.1|706095.1|30
1636556490000|2021-11-10 15:01:30|708179.6|706179.6|708335|706335|708335|706673.4|707672.6|706179.4|35
1636556500000|2021-11-10 15:01:40|708331.1|706331.1|708359.5|706359.5|708372.4|706372.4|708330.3|706330.3|34
1636556510000|2021-11-10 15:01:50|708365.5|706365.5|708365.4|706365.4|708379.1|706862.7|707862.7|706361.7|34
1636556520000|2021-11-10 15:02:00|708366.5|706366.5|708299.5|706299.5|708370.9|706370.9|708294.3|706294.3|36
1636556530000|2021-11-10 15:02:10|708297.9|706297.9|708371.6|706371.6|708371.6|706371.6|708296.4|706296.4|35
1636556540000|2021-11-10 15:02:20|708368.1|706368.1|708318|706318|708384.2|706874.5|707830.8|706314.9|28
1636556550000|2021-11-10 15:02:30|708318.4|706318.4|708340.4|706340.4|708353.6|706840.4|707802.3|706284|37
1636556560000|2021-11-10 15:02:40|708343.9|706343.9|708343.4|706343.4|708365.8|706365.8|708340.2|706340.2|35
1636556570000|2021-11-10 15:02:50|708341|706341|708363.4|706363.4|708376.9|706854.8|707852.5|706338.8|32
1636556580000|2021-11-10 15:03:00|708360.9|706360.9|708429.9|706429.9|708432.8|706879|707879|706359.8|29
1636556590000|2021-11-10 15:03:10|708430.1|706430.1|708423.7|706423.7|708434.3|706434.3|708415.3|706415.3|32
1636556600000|2021-11-10 15:03:20|708420.1|706420.1|708339.8|706339.8|708434.9|706434.9|708337.3|706337.3|32
1636556610000|2021-11-10 15:03:30|708335.9|706335.9|708309.2|706309.2|708335.9|706834.5|707795|706305.4|28
1636556620000|2021-11-10 15:03:40|708310.1|706310.1|707827.9|706827.9|708354.5|706835.1|707805.7|706309.6|34
1636556630000|2021-11-10 15:03:50|707826.2|706826.2|708379.1|706379.1|708394.8|706828.2|707824.8|706360|32
1636556640000|2021-11-10 15:04:00|708376.4|706376.4|707813.9|706813.9|708376.5|706836.8|707812|706314.7|30
1636556650000|2021-11-10 15:04:10|707815.6|706815.6|708301.9|706301.9|708302.3|706818.6|707786.7|706294.3|25
1636556660000|2021-11-10 15:04:20|708300|706300|708296.1|706296.1|708307|706307|708290.4|706290.4|24
1636556670000|2021-11-10 15:04:30|708280|706280|708297.6|706297.6|708297.6|706805.1|707760.5|706280|35
1636556680000|2021-11-10 15:04:40|708293.3|706293.3|708312.5|706312.5|708312.5|706796.6|707776.9|706293.3|20
1636556690000|2021-11-10 15:04:50|708308.3|706308.3|707796.2|706796.2|708394|706850.4|707796.2|706308.3|34
1636556700000|2021-11-10 15:05:00|707802.1|706802.1|708312.7|706312.7|708328.6|706805.7|707793|706302.5|37
1636556710000|2021-11-10 15:05:10|708329.4|706329.4|708407.8|706407.8|708410.7|706410.7|708310.2|706310.2|36
1636556720000|2021-11-10 15:05:20|707890.6|706890.6|708388.8|706388.8|708394.6|706891.1|707858.6|706363|38
1636556730000|2021-11-10 15:05:30|708382.5|706382.5|708344.6|706344.6|708390.2|706390.2|708344.6|706344.6|35
1636556740000|2021-11-10 15:05:40|707843.4|706843.4|708359.8|706359.8|708372.1|706843.4|707827.5|706330.3|25
1636556750000|2021-11-10 15:05:50|708358.3|706358.3|708411.6|706411.6|708411.6|706411.6|708356|706356|35
1636556760000|2021-11-10 15:06:00|708411|706411|708594.5|706594.5|708594.8|706594.8|708411|706411|39
1636556770000|2021-11-10 15:06:10|708598.7|706598.7|708554.7|706554.7|708598.7|706598.7|708471.9|706471.9|37
1636556780000|2021-11-10 15:06:20|708549.5|706549.5|708473.5|706473.5|708562.6|706562.6|708463.2|706463.2|40
1636556790000|2021-11-10 15:06:30|708471.9|706471.9|708500|706500|708526.6|706526.6|708451|706451|39
1636556800000|2021-11-10 15:06:40|708517.6|706517.6|708542.2|706542.2|708565.2|706565.2|708484.1|706484.1|30
1636556810000|2021-11-10 15:06:50|708549.3|706549.3|708516.6|706516.6|708571.8|706571.8|708486.7|706486.7|39
1636556820000|2021-11-10 15:07:00|708509.6|706509.6|708458.4|706458.4|708509.6|706509.6|708433.8|706433.8|39
1636556830000|2021-11-10 15:07:10|708470.4|706470.4|708502.1|706502.1|708524.8|706524.8|708457.4|706457.4|38
1636556840000|2021-11-10 15:07:20|708501.7|706501.7|708508.2|706508.2|708513.1|706513.1|708489.7|706489.7|38
1636556850000|2021-11-10 15:07:30|708497|706497|708484.1|706484.1|708514.8|706514.8|708481.4|706481.4|30
1636556860000|2021-11-10 15:07:40|708513.2|706513.2|708522.1|706522.1|708546.7|706546.7|708500.7|706500.7|36
1636556870000|2021-11-10 15:07:50|708521.2|706521.2|708018.9|707018.9|708543.1|707022.7|708017.7|706478.3|31
1636556880000|2021-11-10 15:08:00|708501.2|706501.2|708516.5|706516.5|708531.2|706531.2|708499|706499|28
1636556890000|2021-11-10 15:08:10|708529.6|706529.6|708517.4|706517.4|708529.9|706529.9|708513.1|706513.1|17
1636556900000|2021-11-10 15:08:20|708516.9|706516.9|708620.2|706620.2|708645.1|707129.8|708128.9|706515.1|27
1636556910000|2021-11-10 15:08:30|708622.6|706622.6|708625.1|706625.1|708650|706650|708618|706618|31
1636556920000|2021-11-10 15:08:40|708618.3|706618.3|708610.8|706610.8|708626.7|706626.7|708604.6|706604.6|32
1636556930000|2021-11-10 15:08:50|708608.2|706608.2|708613|706613|708628.1|706628.1|708588.8|706588.8|31
1636556940000|2021-11-10 15:09:00|708615.7|706615.7|708631.4|706631.4|708644.3|706644.3|708602.3|706602.3|35
1636556950000|2021-11-10 15:09:10|708632.4|706632.4|708641.1|706641.1|708659.5|706659.5|708623.8|706623.8|32
1636556960000|2021-11-10 15:09:20|708638|706638|708632.5|706632.5|708644.4|706644.4|708607.1|706607.1|27
1636556970000|2021-11-10 15:09:30|708630.5|706630.5|708611.4|706611.4|708682.9|706682.9|708611.4|706611.4|39
1636556980000|2021-11-10 15:09:40|708592.8|706592.8|708669.6|706669.6|708680.2|707174.2|708155.2|706579.7|35
1636556990000|2021-11-10 15:09:50|708669|706669|708706.3|706706.3|708726.6|707172.9|708172.9|706668.3|35
1636557000000|2021-11-10 15:10:00|708712.3|706712.3|708366.5|707366.5|708875.2|707366.5|708203.6|706704|39
1636557010000|2021-11-10 15:10:10|708351|707351|708373.7|707373.7|708864.5|707373.7|708331|706842.5|32
1636557020000|2021-11-10 15:10:20|708351.5|707351.5|708940|706940|708948.6|707468.9|708345|706850.2|30
1636557030000|2021-11-10 15:10:30|708951.4|706951.4|708434.1|707434.1|708974.2|707458.7|708420.3|706923.5|31
1636557040000|2021-11-10 15:10:40|708434.5|707434.5|708987.2|706987.2|708988.8|707494.7|708395.5|706968|29
1636557050000|2021-11-10 15:10:50|708984.5|706984.5|708386.2|707386.2|708984.5|707482.5|708377.7|706983.9|33
1636557060000|2021-11-10 15:11:00|708389.2|707389.2|708436.5|707436.5|708989.8|707468.1|708375|706901.3|35
1636557070000|2021-11-10 15:11:10|708449.9|707449.9|708932.8|706932.8|708975.8|707453.1|708420.5|706931.3|31
1636557080000|2021-11-10 15:11:20|708932.7|706932.7|708968.1|706968.1|708979.4|707462.3|708429.6|706932.5|33
1636557090000|2021-11-10 15:11:30|708964.2|706964.2|708628.8|707628.8|709095.1|707628.8|708472.5|706944.5|34
1636557100000|2021-11-10 15:11:40|708617.3|707617.3|708671.6|707671.6|709118.7|707671.6|708585.4|707118.7|31
1636557110000|2021-11-10 15:11:50|708664.1|707664.1|708629.7|707629.7|709152.9|707673.7|708616.1|707129.8|30
1636557120000|2021-11-10 15:12:00|708637.3|707637.3|708612.6|707612.6|708637.3|707637.3|708570.5|707570.5|37
1636557130000|2021-11-10 15:12:10|708605.4|707605.4|709141.7|707141.7|709141.7|707627.9|708605.4|707141.7|31
1636557140000|2021-11-10 15:12:20|709147.7|707147.7|709193|707193|709230.7|707705.2|708644.4|707147.7|40
1636557150000|2021-11-10 15:12:30|709186.6|707186.6|709189.6|707189.6|709198.3|707689.3|708666.7|707166.1|36
1636557160000|2021-11-10 15:12:40|709186.1|707186.1|709255.1|707255.1|709277.6|707277.6|709186.1|707186.1|31
1636557170000|2021-11-10 15:12:50|709264.2|707264.2|708633.1|707633.1|709264.2|707665.4|708633.1|707159.1|36
1636557180000|2021-11-10 15:13:00|708635.6|707635.6|708640.5|707640.5|709202.3|707701.5|708635.6|707144.2|39
1636557190000|2021-11-10 15:13:10|708664.7|707664.7|708721.2|707721.2|709255.2|707760.3|708636.4|707136|40
1636557200000|2021-11-10 15:13:20|708718.9|707718.9|709245|707245|709259.8|707759.4|708713.5|707212.7|41
1636557210000|2021-11-10 15:13:30|709241.3|707241.3|708747|707747|709272.1|707780|708747|707207|37
1636557220000|2021-11-10 15:13:40|709264.6|707264.6|708791|707791|709327.9|707815.9|708757.6|707259.5|40
1636557230000|2021-11-10 15:13:50|708782.8|707782.8|708653.2|707653.2|709249.5|707785.7|708653.2|707142.2|39
1636557240000|2021-11-10 15:14:00|708654.4|707654.4|708613.5|707613.5|709157.5|707654.4|708599.8|707150|36
1636557250000|2021-11-10 15:14:10|708640|707640|708625.5|707625.5|709155.2|707688.3|708604.1|707122.6|37
1636557260000|2021-11-10 15:14:20|708615.6|707615.6|708988.6|706988.6|708996.4|707643.7|708561.2|706954.3|36
1636557270000|2021-11-10 15:14:30|708977.1|706977.1|708953.1|706953.1|709012.6|707012.6|708928.9|706928.9|40
1636557280000|2021-11-10 15:14:40|708948.4|706948.4|708848.1|706848.1|708948.4|706948.4|708831.6|706831.6|37
1636557290000|2021-11-10 15:14:50|708842.8|706842.8|708376.3|707376.3|708904.4|707379.2|708376.3|706842.8|38
1636557300000|2021-11-10 15:15:00|708380|707380|708841.1|706841.1|708913.1|707380|708374.9|706841.1|38
1636557310000|2021-11-10 15:15:10|708843.6|706843.6|708874.3|706874.3|708889.1|707406.2|708396.9|706841.7|33
1636557320000|2021-11-10 15:15:20|708393.2|707393.2|708890.7|706890.7|708950.3|707469.2|708393.2|706850.8|30
1636557330000|2021-11-10 15:15:30|708867.9|706867.9|708843.3|706843.3|708889.5|707397.7|708397.4|706828.9|39
1636557340000|2021-11-10 15:15:40|708827.2|706827.2|708459.4|707459.4|708945.9|707471.5|708364.5|706827.2|38
1636557350000|2021-11-10 15:15:50|708457.7|707457.7|708966.7|706966.7|708981.9|707470|708457.7|706933.8|38
1636557360000|2021-11-10 15:16:00|708962.4|706962.4|708962.7|706962.7|708968.9|706968.9|708936.6|706936.6|32
1636557370000|2021-11-10 15:16:10|708972.7|706972.7|709050.3|707050.3|709072.4|707517|708471|706948.6|37
1636557380000|2021-11-10 15:16:20|709049.5|707049.5|708539.1|707539.1|709070.3|707555.2|708519.3|707032.1|39
1636557390000|2021-11-10 15:16:30|708533.7|707533.7|708920.2|706920.2|709028.7|707538|708395.1|706894.1|39
1636557400000|2021-11-10 15:16:40|708412.3|707412.3|708412.8|707412.8|708934.7|707431.8|708392.9|706904.7|39
1636557410000|2021-11-10 15:16:50|708919.2|706919.2|708915.1|706915.1|708971.5|707415.4|708395.5|706905.4|39
1636557420000|2021-11-10 15:17:00|708894.7|706894.7|708281.1|707281.1|708894.7|707286.5|708278.5|706783.2|35
1636557430000|2021-11-10 15:17:10|708278.6|707278.6|708848|706848|708868.6|707288.7|708259.4|706746.1|37
1636557440000|2021-11-10 15:17:20|708848.8|706848.8|708806|706806|708869.5|707306.4|708306.4|706782|39
1636557450000|2021-11-10 15:17:30|708798.4|706798.4|708713.3|706713.3|708814.4|707246.1|708240.2|706713.3|35
1636557460000|2021-11-10 15:17:40|708727.8|706727.8|708680.5|706680.5|708773|707232.5|708186.7|706680.5|37
1636557470000|2021-11-10 15:17:50|708675|706675|708657.5|706657.5|708675|706675|708639.9|706639.9|28
1636557480000|2021-11-10 15:18:00|708654|706654|708597.9|706597.9|708657.9|707150.7|708102.1|706593.9|33
1636557490000|2021-11-10 15:18:10|708595|706595|708637.9|706637.9|708639.5|707140.4|708131.2|706595|30
1636557500000|2021-11-10 15:18:20|708638.1|706638.1|708678|706678|708685|706685|708638.1|706638.1|29
1636557510000|2021-11-10 15:18:30|708679.3|706679.3|708750.5|706750.5|708767.8|707225.6|708170.3|706679.3|35
1636557520000|2021-11-10 15:18:40|708750.6|706750.6|708728.1|706728.1|708775.7|707233.3|708210.2|706706.4|38
1636557530000|2021-11-10 15:18:50|708724.7|706724.7|708738.2|706738.2|708769.4|707253.1|708221.9|706714.9|35
1636557540000|2021-11-10 15:19:00|708717.2|706717.2|708756.3|706756.3|708761.7|706761.7|708717.2|706717.2|38
1636557550000|2021-11-10 15:19:10|708749.8|706749.8|708745.7|706745.7|708772.6|706772.6|708733.9|706733.9|37
1636557560000|2021-11-10 15:19:20|708745.3|706745.3|708715.8|706715.8|708748.2|707224.2|708224.2|706686.5|39
1636557570000|2021-11-10 15:19:30|708717.1|706717.1|708285.4|707285.4|708793.5|707288.1|708238|706717.1|33
1636557580000|2021-11-10 15:19:40|708294.5|707294.5|708781.4|706781.4|708787.2|707294.5|708271.7|706773|30
1636557590000|2021-11-10 15:19:50|708780.8|706780.8|708767.3|706767.3|708792.5|706792.5|708761.8|706761.8|29
1636557600000|2021-11-10 15:20:00|708252.2|707252.2|708665.5|706665.5|708773.8|707252.2|708244.8|706665.5|40
1636557610000|2021-11-10 15:20:10|708664|706664|708601.7|706601.7|708664|707127.2|708102.2|706601.7|34
1636557620000|2021-11-10 15:20:20|708606.5|706606.5|708194|707194|708703.6|707196.4|708185.2|706589.1|37
1636557630000|2021-11-10 15:20:30|708188|707188|708719.1|706719.1|708719.1|707189.7|708188|706663.5|35
1636557640000|2021-11-10 15:20:40|708712|706712|708728.6|706728.6|708733.7|706733.7|708710.2|706710.2|30
1636557650000|2021-11-10 15:20:50|708734.4|706734.4|708796.2|706796.2|708834.3|706834.3|708727.5|706727.5|36
1636557660000|2021-11-10 15:21:00|708796.6|706796.6|708870.7|706870.7|708870.7|706870.7|708796.6|706796.6|26
1636557670000|2021-11-10 15:21:10|708339.5|707339.5|708961|706961|708969.9|707387.3|708339.5|706863.8|35
1636557680000|2021-11-10 15:21:20|708960.8|706960.8|708888.2|706888.2|708973.2|706973.2|708869.1|706869.1|36
1636557690000|2021-11-10 15:21:30|708912.3|706912.3|708898.5|706898.5|708975.2|706975.2|708896.8|706896.8|34
1636557700000|2021-11-10 15:21:40|708913.9|706913.9|708955.4|706955.4|708980.9|707416.7|708416.7|706897.5|38
1636557710000|2021-11-10 15:21:50|708956.5|706956.5|708981|706981|709009.3|707009.3|708954.9|706954.9|34
1636557720000|2021-11-10 15:22:00|708986.2|706986.2|708992.3|706992.3|709004.3|707004.3|708978.6|706978.6|32
1636557730000|2021-11-10 15:22:10|708992.1|706992.1|709044.7|707044.7|709051.8|707051.8|708992.1|706992.1|37
1636557740000|2021-11-10 15:22:20|709048.4|707048.4|709177.7|707177.7|709182.5|707627|708615.1|707046.7|39
1636557750000|2021-11-10 15:22:30|709175.8|707175.8|709183|707183|709191.8|707191.8|709173|707173|31
1636557760000|2021-11-10 15:22:40|709199.8|707199.8|709311.2|707311.2|709317|707808.6|708751.3|707177.8|37
1636557770000|2021-11-10 15:22:50|709309.7|707309.7|709238.7|707238.7|709309.7|707726.5|708667.5|707149.9|36
1636557780000|2021-11-10 15:23:00|709210.1|707210.1|709152.4|707152.4|709229|707229|709152.4|707152.4|35
1636557790000|2021-11-10 15:23:10|709162.9|707162.9|709140.2|707140.2|709189.5|707677.1|708635.5|707118|35
1636557800000|2021-11-10 15:23:20|708631.8|707631.8|708698.7|707698.7|709274.5|707727.7|708631.8|707145.3|38
1636557810000|2021-11-10 15:23:30|709206.8|707206.8|709205|707205|709293.6|707767|708702.2|707139.4|38
1636557820000|2021-11-10 15:23:40|708738.4|707738.4|709355.6|707355.6|709356|707832.7|708691.9|707193.6|39
1636557830000|2021-11-10 15:23:50|709355.7|707355.7|709352.2|707352.2|709357.6|707845.5|708845.5|707311.2|35
1636557840000|2021-11-10 15:24:00|709347.9|707347.9|708958.1|707958.1|709493.8|707983.4|708847.2|707341.1|38
1636557850000|2021-11-10 15:24:10|708955.8|707955.8|708953.4|707953.4|709467.6|707974|708941|707444.2|31
1636557860000|2021-11-10 15:24:20|708958.9|707958.9|708910.2|707910.2|709449|707958.9|708895.9|707406.6|37
1636557870000|2021-11-10 15:24:30|708899.4|707899.4|708939.7|707939.7|709449.4|707943.4|708899.4|707408.1|34
1636557880000|2021-11-10 15:24:40|708946.6|707946.6|709440.4|707440.4|709440.4|707946.6|708898|707406.6|34
1636557890000|2021-11-10 15:24:50|708929.3|707929.3|708940.6|707940.6|709446.7|707942.5|708916.6|707430.2|37
1636557900000|2021-11-10 15:25:00|708921.6|707921.6|708921.9|707921.9|709457.2|707959.9|708917|707411|37
1636557910000|2021-11-10 15:25:10|709419.7|707419.7|708911.5|707911.5|709440.7|707924.6|708902.2|707407.8|37
1636557920000|2021-11-10 15:25:20|709425.6|707425.6|708922.6|707922.6|709455.6|707941.9|708919.7|707419.8|33
1636557930000|2021-11-10 15:25:30|709443|707443|709437.6|707437.6|709451.3|707940.2|708924.9|707426.9|37
1636557940000|2021-11-10 15:25:40|709440.1|707440.1|709441.4|707441.4|709470.2|707972.9|708934.4|707429.1|37
1636557950000|2021-11-10 15:25:50|709440.3|707440.3|709416.9|707416.9|709446.5|707942.3|708922.9|707416.9|36
1636557960000|2021-11-10 15:26:00|708908.7|707908.7|709407.2|707407.2|709422.9|707908.7|708899.9|707397.8|24
1636557970000|2021-11-10 15:26:10|709412|707412|709236.8|707236.8|709420.7|707896.8|708896.8|707236.8|36
1636557980000|2021-11-10 15:26:20|709265|707265|709264|707264|709279.4|707747.1|708747.1|707204.6|37
1636557990000|2021-11-10 15:26:30|709250.6|707250.6|709328.1|707328.1|709337.8|707337.8|709210.7|707210.7|40
1636558000000|2021-11-10 15:26:40|709308.8|707308.8|709376.8|707376.8|709410.8|707410.8|709308.8|707308.8|35
1636558010000|2021-11-10 15:26:50|709392.1|707392.1|709421.1|707421.1|709428.4|707428.4|709392.1|707392.1|29
1636558020000|2021-11-10 15:27:00|709413.4|707413.4|708938.7|707938.7|709454.5|707959.4|708934.2|707413.4|31
1636558030000|2021-11-10 15:27:10|709434.6|707434.6|709545.9|707545.9|709552.2|708071.9|708924.3|707434.6|38
1636558040000|2021-11-10 15:27:20|709542.6|707542.6|709048.6|708048.6|709558.5|708049.4|709023.5|707523.3|33
1636558050000|2021-11-10 15:27:30|709044.4|708044.4|709397.3|707397.3|709545.1|708049.1|709023|707383.2|29
1636558060000|2021-11-10 15:27:40|709382.7|707382.7|709362.7|707362.7|709398.1|707398.1|709360.7|707360.7|37
1636558070000|2021-11-10 15:27:50|709347.7|707347.7|709424.8|707424.8|709450.7|707864.8|708860.8|707339.1|36
1636558080000|2021-11-10 15:28:00|709449.6|707449.6|709470.2|707470.2|709490.3|707490.3|709449.6|707449.6|33
1636558090000|2021-11-10 15:28:10|709460.6|707460.6|709443.6|707443.6|709486.9|707486.9|709419.5|707419.5|36
1636558100000|2021-11-10 15:28:20|709441.4|707441.4|709486|707486|709486|707486|709413.3|707413.3|36
1636558110000|2021-11-10 15:28:30|709486.5|707486.5|709469.8|707469.8|709509.6|707509.6|709448.7|707448.7|34
1636558120000|2021-11-10 15:28:40|709470.4|707470.4|709418.6|707418.6|709480|707480|709394.4|707394.4|35
1636558130000|2021-11-10 15:28:50|709408|707408|709486.4|707486.4|709521.5|707521.5|709390.4|707390.4|36
1636558140000|2021-11-10 15:29:00|709497.1|707497.1|709464.2|707464.2|709497.1|707497.1|709432|707432|35
1636558150000|2021-11-10 15:29:10|709479.4|707479.4|708973|707973|709506.5|707973|708973|707445.2|36
1636558160000|2021-11-10 15:29:20|709478.7|707478.7|709497.9|707497.9|709515.2|707515.2|709475.6|707475.6|34
1636558170000|2021-11-10 15:29:30|709498.2|707498.2|709524.9|707524.9|709537.1|707537.1|709492.1|707492.1|34
1636558180000|2021-11-10 15:29:40|709522.4|707522.4|709625.6|707625.6|709630.2|707630.2|709514.7|707514.7|35
1636558190000|2021-11-10 15:29:50|709625.8|707625.8|709547.7|707547.7|709680.3|707680.3|709524.6|707524.6|39
1636558200000|2021-11-10 15:30:00|709560.6|707560.6|709685.6|707685.6|709850.7|707850.7|709560.6|707560.6|40
1636558210000|2021-11-10 15:30:10|709681.2|707681.2|709668.6|707668.6|709754.1|707754.1|709659.8|707659.8|40
1636558220000|2021-11-10 15:30:20|709646.1|707646.1|709771.6|707771.6|709787.7|708179.3|709179.3|707646.1|38
1636558230000|2021-11-10 15:30:30|709755.6|707755.6|709806.8|707806.8|709866.7|707866.7|709734.8|707734.8|36
1636558240000|2021-11-10 15:30:40|709844.4|707844.4|709853.2|707853.2|709875|707875|709827.7|707827.7|34
1636558250000|2021-11-10 15:30:50|709854.6|707854.6|709860.9|707860.9|709870.4|708332|709332|707814|35
1636558260000|2021-11-10 15:31:00|709862.7|707862.7|709841.3|707841.3|709864.3|708350.5|709333|707819.5|35
1636558270000|2021-11-10 15:31:10|709854.1|707854.1|709828.2|707828.2|709854.1|707854.1|709822.1|707822.1|34
1636558280000|2021-11-10 15:31:20|709827.7|707827.7|709954.5|707954.5|709969.5|708447.6|709442.5|707827.7|33
1636558290000|2021-11-10 15:31:30|709435.6|708435.6|710242|708242|710267.8|708471.6|709435.6|707948.7|36
1636558300000|2021-11-10 15:31:40|710290.2|708290.2|710207.6|708207.6|710290.2|708290.2|710086.5|708086.5|38
1636558310000|2021-11-10 15:31:50|710189|708189|710200.2|708200.2|710203.4|708203.4|710112.4|708112.4|39
1636558320000|2021-11-10 15:32:00|710199.8|708199.8|710142.3|708142.3|710199.8|708668.1|709664.2|708125|36
1636558330000|2021-11-10 15:32:10|710140.1|708140.1|710008.9|708008.9|710179.2|708576.3|709527|707983.5|35
1636558340000|2021-11-10 15:32:20|710013.1|708013.1|710002|708002|710035.3|708497.5|709494.2|707984.1|34
1636558350000|2021-11-10 15:32:30|710020.5|708020.5|709542.1|708542.1|710037.9|708542.1|709508.5|708006.2|35
1636558360000|2021-11-10 15:32:40|710032.6|708032.6|710137.8|708137.8|710194.1|708675.8|709560.4|708032.6|40
1636558370000|2021-11-10 15:32:50|710135.5|708135.5|710097|708097|710136|708136|710049.5|708049.5|39
1636558380000|2021-11-10 15:33:00|710099.3|708099.3|710041.6|708041.6|710147.4|708631.8|709599|708041.6|39
1636558390000|2021-11-10 15:33:10|710049.6|708049.6|709957.7|707957.7|710063.3|708489.8|709489.8|707951|37
1636558400000|2021-11-10 15:33:20|709977.9|707977.9|709955.1|707955.1|710044.3|708453.6|709453.6|707955.1|36
1636558410000|2021-11-10 15:33:30|709964.9|707964.9|709793|707793|709979.8|707979.8|709793|707793|33
1636558420000|2021-11-10 15:33:40|709816|707816|709752.3|707752.3|709817.5|707817.5|709738.9|707738.9|35
1636558430000|2021-11-10 15:33:50|709757.2|707757.2|709718.9|707718.9|709762.1|707762.1|709711.3|707711.3|34
1636558440000|2021-11-10 15:34:00|709720.2|707720.2|709709.3|707709.3|709727.2|707727.2|709705.3|707705.3|37
1636558450000|2021-11-10 15:34:10|709707.4|707707.4|709724.1|707724.1|709733.1|707733.1|709695.5|707695.5|30
1636558460000|2021-11-10 15:34:20|709724.6|707724.6|709733.2|707733.2|709765.5|707765.5|709651.2|707651.2|38
1636558470000|2021-11-10 15:34:30|709728.2|707728.2|709569.4|707569.4|709728.2|708071.2|709053.2|707547|35
1636558480000|2021-11-10 15:34:40|709058.2|708058.2|709711.1|707711.1|709737.3|708058.2|709052.7|707561.6|36
1636558490000|2021-11-10 15:34:50|709719.1|707719.1|709698|707698|709753.1|708221.3|709221.3|707636.1|34
1636558500000|2021-11-10 15:35:00|709648.9|707648.9|709652.5|707652.5|709666.1|707666.1|709607.7|707607.7|38
1636558510000|2021-11-10 15:35:10|709682.5|707682.5|709585|707585|709682.5|707682.5|709565.8|707565.8|34
1636558520000|2021-11-10 15:35:20|709588|707588|709821.1|707821.1|709850.4|708218.8|709218.8|707555.2|36
1636558530000|2021-11-10 15:35:30|709817.8|707817.8|709844.9|707844.9|709866.7|707866.7|709817.8|707817.8|38
1636558540000|2021-11-10 15:35:40|709769.8|707769.8|709851.7|707851.7|709884.4|707884.4|709759.2|707759.2|37
1636558550000|2021-11-10 15:35:50|709854.5|707854.5|709855.5|707855.5|709876.3|707876.3|709787|707787|38
1636558560000|2021-11-10 15:36:00|709849|707849|709866.4|707866.4|709874.1|707874.1|709811.9|707811.9|36
1636558570000|2021-11-10 15:36:10|709880.4|707880.4|709869.2|707869.2|709881.8|707881.8|709862.7|707862.7|31
1636558580000|2021-11-10 15:36:20|709866.4|707866.4|709891.5|707891.5|709899.1|707899.1|709866.4|707866.4|34
1636558590000|2021-11-10 15:36:30|709891|707891|709956.4|707956.4|709956.4|707956.4|709888.9|707888.9|32
1636558600000|2021-11-10 15:36:40|709956.9|707956.9|709887.9|707887.9|709956.9|707956.9|709883.1|707883.1|22
1636558610000|2021-11-10 15:36:50|709886|707886|709787.7|707787.7|709886|708392.7|709373|707775.1|31
1636558620000|2021-11-10 15:37:00|709787|707787|709848|707848|709866.2|708363.9|709273|707769.1|29
1636558630000|2021-11-10 15:37:10|709841.5|707841.5|709870.8|707870.8|709895.6|707895.6|709835.9|707835.9|39
1636558640000|2021-11-10 15:37:20|709870.7|707870.7|709841.5|707841.5|709893.2|707893.2|709818.5|707818.5|38
1636558650000|2021-11-10 15:37:30|709807.8|707807.8|709727.1|707727.1|709807.8|707807.8|709718.8|707718.8|33
1636558660000|2021-11-10 15:37:40|709721.4|707721.4|709696.9|707696.9|709726.7|707726.7|709695|707695|24
1636558670000|2021-11-10 15:37:50|709696|707696|709736.8|707736.8|709736.8|707736.8|709667.1|707667.1|36
1636558680000|2021-11-10 15:38:00|709734.2|707734.2|709695.9|707695.9|709734.2|707734.2|709693.3|707693.3|34
1636558690000|2021-11-10 15:38:10|709709.4|707709.4|709665.6|707665.6|709709.4|707709.4|709661.3|707661.3|26
1636558700000|2021-11-10 15:38:20|709671.4|707671.4|709715.1|707715.1|709728|708223.5|709182|707655.8|33
1636558710000|2021-11-10 15:38:30|709676.3|707676.3|709670.4|707670.4|709711.6|707711.6|709663.1|707663.1|32
1636558720000|2021-11-10 15:38:40|709671.7|707671.7|709672.9|707672.9|709697.6|707697.6|709662.4|707662.4|28
1636558730000|2021-11-10 15:38:50|709173.9|708173.9|709786.6|707786.6|709808.9|708197.8|709166.9|707699.1|37
1636558740000|2021-11-10 15:39:00|709788.2|707788.2|709697|707697|709788.2|708247.1|709243.9|707684.1|37
1636558750000|2021-11-10 15:39:10|709693.1|707693.1|709673.4|707673.4|709696.2|708199.6|709151.4|707627.3|33
1636558760000|2021-11-10 15:39:20|709673.5|707673.5|709483|707483|709673.5|708166.3|709004.7|707483|33
1636558770000|2021-11-10 15:39:30|709486.4|707486.4|709444.6|707444.6|709486.8|707486.8|709350|707350|38
1636558780000|2021-11-10 15:39:40|709431.6|707431.6|709453.2|707453.2|709454.5|707454.5|709420.8|707420.8|37
1636558790000|2021-11-10 15:39:50|709452.5|707452.5|709393.4|707393.4|709474.1|707474.1|709379.9|707379.9|36
1636558800000|2021-11-10 15:40:00|709389.4|707389.4|709446.8|707446.8|709460.9|707939.5|708939.5|707372.1|39
1636558810000|2021-11-10 15:40:10|709455.4|707455.4|709409.7|707409.7|709512.4|707512.4|709384.7|707384.7|39
1636558820000|2021-11-10 15:40:20|709417.7|707417.7|709403.8|707403.8|709426.2|707426.2|709403.8|707403.8|28
1636558830000|2021-11-10 15:40:30|709413|707413|709462|707462|709462|707968.4|708968.4|707413|30
1636558840000|2021-11-10 15:40:40|709455.7|707455.7|709398|707398|709458.8|707983.7|708950.9|707368.9|37
1636558850000|2021-11-10 15:40:50|709386.3|707386.3|709439.5|707439.5|709439.5|707888.2|708888.2|707386.3|36
1636558860000|2021-11-10 15:41:00|709416|707416|708897.1|707897.1|709527.2|707897.1|708897.1|707382.4|33
1636558870000|2021-11-10 15:41:10|708901.6|707901.6|709462.6|707462.6|709480.5|707901.6|708874.2|707356.2|33
1636558880000|2021-11-10 15:41:20|709463.2|707463.2|709376.4|707376.4|709470.8|707911.4|708879.5|707348.4|35
1636558890000|2021-11-10 15:41:30|709372.8|707372.8|708871|707871|709404.3|707887.8|708871|707371.8|26
1636558900000|2021-11-10 15:41:40|709372.4|707372.4|709498.9|707498.9|709506.4|707506.4|709358.9|707358.9|33
1636558910000|2021-11-10 15:41:50|709412.2|707412.2|709473.5|707473.5|709485.6|707945.4|708916.1|707412.2|40
1636558920000|2021-11-10 15:42:00|709483.1|707483.1|709549.4|707549.4|709549.4|707549.4|709460.1|707460.1|27
1636558930000|2021-11-10 15:42:10|709549.7|707549.7|709569.4|707569.4|709584.4|707584.4|709540.7|707540.7|25
1636558940000|2021-11-10 15:42:20|709558.5|707558.5|709635.6|707635.6|709645|707645|709558.5|707558.5|38
1636558950000|2021-11-10 15:42:30|709635.2|707635.2|709627.7|707627.7|709654.6|707654.6|709614.6|707614.6|38
1636558960000|2021-11-10 15:42:40|709680.2|707680.2|709644.5|707644.5|709688.9|708132.8|709132.8|707639.5|35
1636558970000|2021-11-10 15:42:50|709654.1|707654.1|709206.1|708206.1|709722|708216.4|709183|707643.5|32
1636558980000|2021-11-10 15:43:00|709203.9|708203.9|709669.6|707669.6|709677.1|708206.1|709117.1|707598|37
1636558990000|2021-11-10 15:43:10|709661.3|707661.3|709648.4|707648.4|709668.8|707668.8|709614.4|707614.4|33
1636559000000|2021-11-10 15:43:20|709654.1|707654.1|709604.2|707604.2|709654.1|707654.1|709582.6|707582.6|35
1636559010000|2021-11-10 15:43:30|709588.8|707588.8|709187.1|708187.1|709697.8|708187.1|709160.7|707588.8|35
1636559020000|2021-11-10 15:43:40|709680.9|707680.9|709680.5|707680.5|709692.8|707692.8|709674.9|707674.9|32
1636559030000|2021-11-10 15:43:50|709679.5|707679.5|709592.3|707592.3|709687.2|708070.8|709070.8|707590.1|26
1636559040000|2021-11-10 15:44:00|709576.8|707576.8|709588.6|707588.6|709606.7|708097.6|709065.8|707557.6|39
1636559050000|2021-11-10 15:44:10|709583.8|707583.8|709605.2|707605.2|709622.1|708115.4|709091.9|707575.5|37
1636559060000|2021-11-10 15:44:20|709607.3|707607.3|709540.1|707540.1|709608.7|708080.8|709070.2|707509.8|33
1636559070000|2021-11-10 15:44:30|709523.6|707523.6|709554.9|707554.9|709554.9|708029.8|709021.8|707491.7|40
1636559080000|2021-11-10 15:44:40|709578.3|707578.3|709611.9|707611.9|709613.1|708071.8|709058.9|707572.3|35
1636559090000|2021-11-10 15:44:50|709609.7|707609.7|709622.9|707622.9|709676.6|708095.4|709080.4|707580|39
1636559100000|2021-11-10 15:45:00|709612.9|707612.9|709917.7|707917.7|709917.7|708361.6|709361.6|707612.9|36
1636559110000|2021-11-10 15:45:10|709917.4|707917.4|709913.7|707913.7|709917.4|707917.4|709831.1|707831.1|39
1636559120000|2021-11-10 15:45:20|709902.7|707902.7|709887.1|707887.1|709928.5|708426.3|709426.3|707887|35
1636559130000|2021-11-10 15:45:30|709412.9|708412.9|709888.2|707888.2|709928.5|708428.5|709392.8|707887.8|30
1636559140000|2021-11-10 15:45:40|709918.2|707918.2|709925.5|707925.5|709929.9|707929.9|709882|707882|23
1636559150000|2021-11-10 15:45:50|709873|707873|709915.6|707915.6|709920.8|707920.8|709873|707873|15
1636559160000|2021-11-10 15:46:00|709912.7|707912.7|709896.5|707896.5|709938.7|708436.6|709406.8|707889.4|24
1636559170000|2021-11-10 15:46:10|709917.9|707917.9|709933.6|707933.6|709963.5|708406.1|709398.2|707859.7|35
1636559180000|2021-11-10 15:46:20|709944.5|707944.5|709927|707927|709950|707950|709899.4|707899.4|25
1636559190000|2021-11-10 15:46:30|709930.2|707930.2|709924.7|707924.7|709945.9|707945.9|709902.9|707902.9|33
1636559200000|2021-11-10 15:46:40|709963.6|707963.6|709918.6|707918.6|709985.6|707985.6|709894.8|707894.8|35
1636559210000|2021-11-10 15:46:50|709919.8|707919.8|709883.1|707883.1|709930.6|707930.6|709881.2|707881.2|24
1636559220000|2021-11-10 15:47:00|709888.8|707888.8|709914.5|707914.5|709928.6|707928.6|709879|707879|24
1636559230000|2021-11-10 15:47:10|709912.3|707912.3|709914.4|707914.4|709924|707924|709865.6|707865.6|31
1636559240000|2021-11-10 15:47:20|709914.7|707914.7|709932.4|707932.4|709932.4|707932.4|709890.8|707890.8|17
1636559250000|2021-11-10 15:47:30|709926.9|707926.9|709933.5|707933.5|709968.2|708433.5|709433.5|707920|25
1636559260000|2021-11-10 15:47:40|709934.2|707934.2|709925.8|707925.8|709937.5|707937.5|709917.7|707917.7|28
1636559270000|2021-11-10 15:47:50|709932.2|707932.2|709936.2|707936.2|709951.3|707951.3|709919.2|707919.2|25
1636559280000|2021-11-10 15:48:00|709936|707936|709952.4|707952.4|709953.7|707953.7|709935.6|707935.6|17
1636559290000|2021-11-10 15:48:10|709935.6|707935.6|710044.4|708044.4|710104|708104|709935.6|707935.6|19
1636559300000|2021-11-10 15:48:20|710043|708043|710055.3|708055.3|710078.4|708078.4|710025.8|708025.8|27
1636559310000|2021-11-10 15:48:30|710052.8|708052.8|710082|708082|710111|708111|710049|708049|30
1636559320000|2021-11-10 15:48:40|710109.5|708109.5|710245.4|708245.4|710255|708741.1|709726.5|708063.1|34
1636559330000|2021-11-10 15:48:50|710247.5|708247.5|710203.2|708203.2|710249.3|708249.3|710168.6|708168.6|40
1636559340000|2021-11-10 15:49:00|710218.1|708218.1|710235.4|708235.4|710237.2|708237.2|710203.6|708203.6|28
1636559350000|2021-11-10 15:49:10|710236.3|708236.3|710073.2|708073.2|710236.3|708556.9|709556.9|708048|34
1636559360000|2021-11-10 15:49:20|710066.6|708066.6|710062.2|708062.2|710071.9|708071.9|710062.2|708062.2|17
1636559370000|2021-11-10 15:49:30|710104.7|708104.7|710140.1|708140.1|710182.4|708645.8|709641.9|708047.6|35
1636559380000|2021-11-10 15:49:40|710186|708186|710248.3|708248.3|710248.3|708670.4|709630.8|708133.1|37
1636559390000|2021-11-10 15:49:50|710265.4|708265.4|710230.9|708230.9|710265.4|708265.4|710215.1|708215.1|30
1636559400000|2021-11-10 15:50:00|710230.7|708230.7|710115|708115|710230.7|708619|709619|708104.2|25
1636559410000|2021-11-10 15:50:10|710108.6|708108.6|710161|708161|710192.6|708192.6|710108.6|708108.6|27
1636559420000|2021-11-10 15:50:20|710158.8|708158.8|710294.4|708294.4|710313.1|708783.7|709778.6|708151|33
1636559430000|2021-11-10 15:50:30|710307.7|708307.7|710358|708358|710380.8|708380.8|710296.6|708296.6|34
1636559440000|2021-11-10 15:50:40|710409.2|708409.2|710413.7|708413.7|710436.8|708436.8|710377.8|708377.8|24
1636559450000|2021-11-10 15:50:50|710382|708382|710394.6|708394.6|710417.6|708919|709919|708378.7|24
1636559460000|2021-11-10 15:51:00|710394.1|708394.1|710414.9|708414.9|710423.7|708423.7|710394.1|708394.1|31
1636559470000|2021-11-10 15:51:10|710401.8|708401.8|710442.9|708442.9|710446|708446|710390.1|708390.1|31
1636559480000|2021-11-10 15:51:20|710454.6|708454.6|710442.9|708442.9|710454.8|708958.3|709958.3|708438.6|20
1636559490000|2021-11-10 15:51:30|710443.4|708443.4|710430.9|708430.9|710454.9|708959.2|709959.2|708425.7|30
1636559500000|2021-11-10 15:51:40|710429.4|708429.4|710428.8|708428.8|710467.1|708467.1|710424.9|708424.9|29
1636559510000|2021-11-10 15:51:50|710432.4|708432.4|710434.4|708434.4|710451.6|708451.6|710386.5|708386.5|27
1636559520000|2021-11-10 15:52:00|710433.7|708433.7|710421.3|708421.3|710433.7|708433.7|710398.5|708398.5|17
1636559530000|2021-11-10 15:52:10|710417.2|708417.2|710453.9|708453.9|710464.9|708972.2|709972.2|708417.2|24
1636559540000|2021-11-10 15:52:20|710437.2|708437.2|710475.1|708475.1|710494.6|708494.6|710437.2|708437.2|27
1636559550000|2021-11-10 15:52:30|710480.6|708480.6|710568.9|708568.9|710607.5|709075.5|710061.9|708476.7|32
1636559560000|2021-11-10 15:52:40|710571.4|708571.4|709975.5|708975.5|710571.4|708987.4|709957.1|708475.6|24
1636559570000|2021-11-10 15:52:50|709975.8|708975.8|710485.9|708485.9|710513.8|708975.8|709975.8|708475.3|20
1636559580000|2021-11-10 15:53:00|710495.8|708495.8|710485.6|708485.6|710506.3|708977.9|709970.8|708465.5|16
1636559590000|2021-11-10 15:53:10|710482.7|708482.7|710539.5|708539.5|710566.2|708566.2|710479.7|708479.7|26
1636559600000|2021-11-10 15:53:20|710541.8|708541.8|710565.1|708565.1|710565.1|709043.9|710023.3|708522.9|29
1636559610000|2021-11-10 15:53:30|710543.8|708543.8|710531.5|708531.5|710549.7|709032.2|710029|708511.3|27
1636559620000|2021-11-10 15:53:40|710534.2|708534.2|710027.4|709027.4|710543.2|709042.8|710019.5|708508.8|37
1636559630000|2021-11-10 15:53:50|710025.6|709025.6|710529.3|708529.3|710548.6|709045.5|710010.4|708507.5|28
1636559640000|2021-11-10 15:54:00|710528.4|708528.4|710530.6|708530.6|710534.2|708534.2|710501|708501|29
1636559650000|2021-11-10 15:54:10|710543.4|708543.4|710554.9|708554.9|710559.3|709040.8|710029.9|708529.5|21
1636559660000|2021-11-10 15:54:20|710556.4|708556.4|710549.9|708549.9|710588.2|709044|710044|708543.5|21
1636559670000|2021-11-10 15:54:30|710545.3|708545.3|710543.1|708543.1|710556.2|708556.2|710540.6|708540.6|20
1636559680000|2021-11-10 15:54:40|710543.7|708543.7|710532.7|708532.7|710555.7|709046.1|710043.9|708517.4|19
1636559690000|2021-11-10 15:54:50|710532.3|708532.3|710534.5|708534.5|710563.8|708563.8|710529.2|708529.2|9
1636559700000|2021-11-10 15:55:00|710534.1|708534.1|710093.7|709093.7|710561|709093.7|710093.7|708496|23
1636559710000|2021-11-10 15:55:10|710104.8|709104.8|710589.9|708589.9|710606.3|709127|710074|708575.9|18
1636559720000|2021-11-10 15:55:20|710582.7|708582.7|710263.9|709263.9|710767|709269.3|710232.4|708569.7|30
1636559730000|2021-11-10 15:55:30|710758.7|708758.7|710751.7|708751.7|710762.9|709258.9|710255.3|708749.8|20
1636559740000|2021-11-10 15:55:40|710753.7|708753.7|710739.5|708739.5|710753.7|709248.6|710236.2|708735.8|18
1636559750000|2021-11-10 15:55:50|710743.1|708743.1|710241.6|709241.6|710743.1|709245.3|710241.6|708739.1|12
1636559760000|2021-11-10 15:56:00|710241.4|709241.4|710242.4|709242.4|710252.9|709252.9|710241.3|709241.3|14
1636559770000|2021-11-10 15:56:10|710244.8|709244.8|710767.6|708767.6|710781|709248.5|710238.7|708750|19
1636559780000|2021-11-10 15:56:20|710771.5|708771.5|710293.1|709293.1|710799.3|709328.1|710291.4|708760|25
1636559790000|2021-11-10 15:56:30|710295.2|709295.2|710796.3|708796.3|710823.4|709298|710295.2|708778|18
1636559800000|2021-11-10 15:56:40|710799.5|708799.5|710837.6|708837.6|710881|709338.2|710338.2|708793.2|28
1636559810000|2021-11-10 15:56:50|710339.7|709339.7|710816.1|708816.1|710868.7|709348.7|710317|708801.7|36
1636559820000|2021-11-10 15:57:00|710832.7|708832.7|710816.6|708816.6|710832.7|708832.7|710798.9|708798.9|18
1636559830000|2021-11-10 15:57:10|710813.3|708813.3|710815.5|708815.5|710842.6|708842.6|710812.2|708812.2|28
1636559840000|2021-11-10 15:57:20|710804.4|708804.4|710806.8|708806.8|710832.5|708832.5|710793.2|708793.2|38
1636559850000|2021-11-10 15:57:30|710810.6|708810.6|710809.8|708809.8|710811.2|708811.2|710784.5|708784.5|31
1636559860000|2021-11-10 15:57:40|710804.7|708804.7|710802.3|708802.3|710819.3|708819.3|710800.3|708800.3|19
1636559870000|2021-11-10 15:57:50|710801.9|708801.9|710808.6|708808.6|710814.7|708814.7|710779.3|708779.3|24
1636559880000|2021-11-10 15:58:00|710811.5|708811.5|710927.3|708927.3|710943.6|708943.6|710803.9|708803.9|30
1636559890000|2021-11-10 15:58:10|710925.5|708925.5|710852.2|708852.2|710938.9|708938.9|710845|708845|35
1636559900000|2021-11-10 15:58:20|710856.4|708856.4|710475.6|709475.6|710971|709477.6|710439.7|708849.4|33
1636559910000|2021-11-10 15:58:30|710478.2|709478.2|710999.6|708999.6|710999.6|709489.3|710464.9|708931.1|32
1636559920000|2021-11-10 15:58:40|711003.3|709003.3|711147.6|709147.6|711185.7|709185.7|710985.7|708985.7|36
1636559930000|2021-11-10 15:58:50|711165.5|709165.5|711171.6|709171.6|711179.4|709179.4|711138.4|709138.4|38
1636559940000|2021-11-10 15:59:00|711181.5|709181.5|711188.1|709188.1|711197.7|709197.7|711170.2|709170.2|24
1636559950000|2021-11-10 15:59:10|711190.5|709190.5|711232.6|709232.6|711250.9|709250.9|711190.5|709190.5|32
1636559960000|2021-11-10 15:59:20|711226.1|709226.1|711382.9|709382.9|711413.6|709413.6|711226.1|709226.1|36
1636559970000|2021-11-10 15:59:30|711373.4|709373.4|711366.6|709366.6|711386.2|709386.2|711355.6|709355.6|32
1636559980000|2021-11-10 15:59:40|711362.5|709362.5|711350.3|709350.3|711365|709365|711305|709305|30
1636559990000|2021-11-10 15:59:50|711350.9|709350.9|711284.6|709284.6|711350.9|709350.9|711277.7|709277.7|34
1636560000000|2021-11-10 16:00:00|711291.9|709291.9|711310.4|709310.4|711383.1|709839|710839|709291.9|33
1636560010000|2021-11-10 16:00:10|711313.4|709313.4|711241.2|709241.2|711313.4|709313.4|711234.4|709234.4|31
1636560020000|2021-11-10 16:00:20|711246.4|709246.4|711131|709131|711246.4|709246.4|711112.2|709112.2|30
1636560030000|2021-11-10 16:00:30|711131.7|709131.7|711127.9|709127.9|711137|709137|711113.2|709113.2|17
1636560040000|2021-11-10 16:00:40|711132.3|709132.3|711186.1|709186.1|711194.6|709194.6|711130.8|709130.8|32
1636560050000|2021-11-10 16:00:50|711197.4|709197.4|711192.2|709192.2|711218.3|709698.1|710667.3|709165.8|35
1636560060000|2021-11-10 16:01:00|711188.7|709188.7|711242.6|709242.6|711242.6|709242.6|711178.8|709178.8|22
1636560070000|2021-11-10 16:01:10|711242.3|709242.3|710609|709609|711256.3|709696.2|710609|709111.2|30
1636560080000|2021-11-10 16:01:20|710614.4|709614.4|711213|709213|711225.1|709678.5|710610.3|709131.2|31
1636560090000|2021-11-10 16:01:30|711213.6|709213.6|711203.6|709203.6|711215|709215|711199.5|709199.5|20
1636560100000|2021-11-10 16:01:40|711206.6|709206.6|711196.1|709196.1|711219.4|709219.4|711191.5|709191.5|19
1636560110000|2021-11-10 16:01:50|711201.6|709201.6|711201.8|709201.8|711202.3|709202.3|711188.7|709188.7|22
1636560120000|2021-11-10 16:02:00|711196.8|709196.8|711196.1|709196.1|711216.3|709216.3|711193.9|709193.9|9
1636560130000|2021-11-10 16:02:10|711189.3|709189.3|711212.2|709212.2|711212.2|709212.2|711189.3|709189.3|18
1636560140000|2021-11-10 16:02:20|711220.5|709220.5|711353.6|709353.6|711392.9|709863.4|710863.4|709213.1|37
1636560150000|2021-11-10 16:02:30|711392.5|709392.5|711401.5|709401.5|711443.4|709920.6|710890.2|709392.5|36
1636560160000|2021-11-10 16:02:40|711398.2|709398.2|711267.5|709267.5|711398.8|709849.1|710849.1|709242.3|32
1636560170000|2021-11-10 16:02:50|711255.7|709255.7|711219|709219|711264.4|709731|710693.5|709213.8|35
1636560180000|2021-11-10 16:03:00|711227.1|709227.1|711025.1|709025.1|711227.1|709709.4|710709.4|709025.1|39
1636560190000|2021-11-10 16:03:10|710502.3|709502.3|710963.6|708963.6|711019.9|709502.3|710502.3|708926.6|34
1636560200000|2021-11-10 16:03:20|710969|708969|710887.4|708887.4|710995.6|709488.8|710404.7|708879.8|31
1636560210000|2021-11-10 16:03:30|710891.6|708891.6|710837.3|708837.3|710899.9|709384.6|710384.6|708831.5|30
1636560220000|2021-11-10 16:03:40|710840.8|708840.8|710323|709323|710844.7|709323|710312.5|708793.9|26
1636560230000|2021-11-10 16:03:50|710796.1|708796.1|710833.8|708833.8|710865.7|708865.7|710795.3|708795.3|28
1636560240000|2021-11-10 16:04:00|710833.4|708833.4|710830.1|708830.1|710833.4|709356.3|710356.3|708812.9|27
1636560250000|2021-11-10 16:04:10|710838.2|708838.2|710820.5|708820.5|710838.2|708838.2|710791.6|708791.6|24
1636560260000|2021-11-10 16:04:20|710805.1|708805.1|710814.8|708814.8|710850.8|709359.8|710336.5|708805.1|29
1636560270000|2021-11-10 16:04:30|710817.5|708817.5|710340.4|709340.4|710830|709344.4|710316.4|708795.4|24
1636560280000|2021-11-10 16:04:40|710333.6|709333.6|710642.4|708642.4|710815.6|709333.6|710121.9|708592.3|38
1636560290000|2021-11-10 16:04:50|710615.2|708615.2|710620.9|708620.9|710634.9|709151.1|710136.3|708580.6|32
1636560300000|2021-11-10 16:05:00|710628.1|708628.1|710442.9|708442.9|710695.5|709060.9|710060.9|708409.2|39
1636560310000|2021-11-10 16:05:10|710447.4|708447.4|710372.8|708372.8|710531.4|708531.4|710335.9|708335.9|38
1636560320000|2021-11-10 16:05:20|710405|708405|710280.3|708280.3|710435.4|708435.4|710235|708235|39
1636560330000|2021-11-10 16:05:30|710267.4|708267.4|710100.3|708100.3|710269.5|708269.5|710046.6|708046.6|40
1636560340000|2021-11-10 16:05:40|710124.8|708124.8|710132.2|708132.2|710191.3|708682.1|709671.7|708097.8|40
1636560350000|2021-11-10 16:05:50|710126.1|708126.1|710168.2|708168.2|710206.6|708206.6|710056.3|708056.3|39
1636560360000|2021-11-10 16:06:00|710164.1|708164.1|710422.1|708422.1|710422.1|708422.1|710164.1|708164.1|38
1636560370000|2021-11-10 16:06:10|710444.7|708444.7|710512.4|708512.4|710554.9|708554.9|710444.7|708444.7|37
1636560380000|2021-11-10 16:06:20|710518.2|708518.2|710519.8|708519.8|710544.5|708544.5|710510.3|708510.3|38
1636560390000|2021-11-10 16:06:30|710504.7|708504.7|710432.9|708432.9|710506.5|708506.5|710428.4|708428.4|36
1636560400000|2021-11-10 16:06:40|710433.5|708433.5|710328.4|708328.4|710448.1|708886.3|709870.7|708312.2|27
1636560410000|2021-11-10 16:06:50|710314.9|708314.9|710291|708291|710324.3|708324.3|710248.1|708248.1|32
1636560420000|2021-11-10 16:07:00|710307.2|708307.2|710338.6|708338.6|710358.4|708848.6|709834.8|708286.9|33
1636560430000|2021-11-10 16:07:10|710332.5|708332.5|710211.4|708211.4|710343.4|708877.5|709855|708195.7|39
1636560440000|2021-11-10 16:07:20|710219.1|708219.1|710204|708204|710219.1|708219.1|710197.8|708197.8|29
1636560450000|2021-11-10 16:07:30|710213|708213|710189.3|708189.3|710218.9|708218.9|710189.3|708189.3|26
1636560460000|2021-11-10 16:07:40|710210.1|708210.1|710216|708216|710217.3|708217.3|710181.5|708181.5|31
1636560470000|2021-11-10 16:07:50|710212|708212|710220.6|708220.6|710238.8|708238.8|710192.8|708192.8|27
1636560480000|2021-11-10 16:08:00|710212.9|708212.9|709674.2|708674.2|710230.1|708732.3|709668.5|708200.5|29
1636560490000|2021-11-10 16:08:10|709688.5|708688.5|709673.4|708673.4|709694.8|708694.8|709646.2|708646.2|20
1636560500000|2021-11-10 16:08:20|709671.2|708671.2|709621.9|708621.9|710123.3|708675.1|709597.1|708113.4|29
1636560510000|2021-11-10 16:08:30|709620.2|708620.2|709623.8|708623.8|709629|708629|709594.9|708594.9|24
1636560520000|2021-11-10 16:08:40|709629|708629|709861.6|707861.6|710105.7|708629|709445.3|707859.3|35
1636560530000|2021-11-10 16:08:50|709879.2|707879.2|709914.3|707914.3|709920.1|708396.9|709396.9|707858.9|36
1636560540000|2021-11-10 16:09:00|709921.8|707921.8|710055|708055|710059.8|708059.8|709919.8|707919.8|32
1636560550000|2021-11-10 16:09:10|710048.7|708048.7|710072|708072|710074.6|708577.3|709577.3|708041.9|27
1636560560000|2021-11-10 16:09:20|710069.9|708069.9|710019.2|708019.2|710069.9|708526.1|709526.1|708005.4|34
1636560570000|2021-11-10 16:09:30|710018.2|708018.2|710024.4|708024.4|710034.6|708034.6|710018.2|708018.2|32
1636560580000|2021-11-10 16:09:40|710026.3|708026.3|710034.1|708034.1|710062.8|708062.8|710023.3|708023.3|26
1636560590000|2021-11-10 16:09:50|710032.9|708032.9|710028.8|708028.8|710034.1|708034.1|710002.3|708002.3|32
1636560600000|2021-11-10 16:10:00|710030.2|708030.2|710047.1|708047.1|710082.4|708529.9|709529.9|708017.2|33
1636560610000|2021-11-10 16:10:10|710073.7|708073.7|710097.2|708097.2|710118.7|708602.7|709594.1|708073.7|32
1636560620000|2021-11-10 16:10:20|710099.2|708099.2|710033.4|708033.4|710099.2|708099.2|710032|708032|30
1636560630000|2021-11-10 16:10:30|710031.1|708031.1|710059.9|708059.9|710059.9|708059.9|710029|708029|28
1636560640000|2021-11-10 16:10:40|710045.4|708045.4|710039.7|708039.7|710050.4|708050.4|710032.2|708032.2|33
1636560650000|2021-11-10 16:10:50|710035.1|708035.1|710022.6|708022.6|710055.3|708524.6|709524.6|708020.1|35
1636560660000|2021-11-10 16:11:00|710029.9|708029.9|709999.2|707999.2|710043.8|708043.8|709999.2|707999.2|29
1636560670000|2021-11-10 16:11:10|710001.3|708001.3|710023.1|708023.1|710054|708054|710001.3|708001.3|21
1636560680000|2021-11-10 16:11:20|710024.4|708024.4|710010.2|708010.2|710024.4|708024.4|709982.3|707982.3|28
1636560690000|2021-11-10 16:11:30|710002.3|708002.3|709926.4|707926.4|710009.3|708009.3|709926.4|707926.4|27
1636560700000|2021-11-10 16:11:40|709925.4|707925.4|709932.8|707932.8|709938.3|707938.3|709902.4|707902.4|36
1636560710000|2021-11-10 16:11:50|709933.7|707933.7|709882.4|707882.4|709946.4|707946.4|709845.4|707845.4|36
1636560720000|2021-11-10 16:12:00|709882.3|707882.3|709845.6|707845.6|709891.6|707891.6|709833.7|707833.7|35
1636560730000|2021-11-10 16:12:10|709848.9|707848.9|709928.9|707928.9|709958.1|707958.1|709848.9|707848.9|29
1636560740000|2021-11-10 16:12:20|709929.6|707929.6|709948.4|707948.4|709948.6|707948.6|709917.4|707917.4|30
1636560750000|2021-11-10 16:12:30|709921|707921|709959.3|707959.3|709981|708441.9|709441.9|707921|28
1636560760000|2021-11-10 16:12:40|709967.9|707967.9|709962.9|707962.9|709975.8|708440.5|709440.5|707934.2|37
1636560770000|2021-11-10 16:12:50|709440.5|708440.5|709952.7|707952.7|709964.2|708440.5|709440.5|707934.5|30
1636560780000|2021-11-10 16:13:00|709953.8|707953.8|709954.6|707954.6|709967.3|707967.3|709931.5|707931.5|36
1636560790000|2021-11-10 16:13:10|709950.6|707950.6|709432.7|708432.7|709972.6|708441.5|709432.2|707940|35
1636560800000|2021-11-10 16:13:20|709441.8|708441.8|709964.1|707964.1|709965|708446.3|709426|707921.2|40
1636560810000|2021-11-10 16:13:30|709965.2|707965.2|709975.8|707975.8|709975.8|708460.7|709448.1|707950|20
1636560820000|2021-11-10 16:13:40|709453.1|708453.1|709911.3|707911.3|709973.8|708453.1|709396.2|707901.2|32
1636560830000|2021-11-10 16:13:50|709934.6|707934.6|709896.5|707896.5|709937.4|707937.4|709859.8|707859.8|35
1636560840000|2021-11-10 16:14:00|709869.6|707869.6|709899.8|707899.8|709919.4|707919.4|709869.6|707869.6|24
1636560850000|2021-11-10 16:14:10|709899.4|707899.4|709889|707889|709922.2|707922.2|709873.4|707873.4|33
1636560860000|2021-11-10 16:14:20|709886.5|707886.5|709405.9|708405.9|709932.7|708405.9|709390.5|707876.3|32
1636560870000|2021-11-10 16:14:30|709914.8|707914.8|709899.1|707899.1|709922.1|707922.1|709893.3|707893.3|23
1636560880000|2021-11-10 16:14:40|709901.6|707901.6|709905.3|707905.3|709905.5|707905.5|709900.1|707900.1|9
1636560890000|2021-11-10 16:14:50|709906.1|707906.1|709902.5|707902.5|709906.9|707906.9|709882.6|707882.6|13
1636560900000|2021-11-10 16:15:00|709909|707909|709939.9|707939.9|709939.9|707939.9|709898.7|707898.7|29
1636560910000|2021-11-10 16:15:10|709987.8|707987.8|710001.2|708001.2|710028|708474|709474|707983|33
1636560920000|2021-11-10 16:15:20|709972.7|707972.7|709949.8|707949.8|709994.9|708471|709462.7|707949.8|34
1636560930000|2021-11-10 16:15:30|709973.3|707973.3|710005.6|708005.6|710020.9|708020.9|709968.6|707968.6|33
1636560940000|2021-11-10 16:15:40|710011.9|708011.9|710002.9|708002.9|710040.1|708040.1|709985.8|707985.8|33
1636560950000|2021-11-10 16:15:50|710001.6|708001.6|709550.4|708550.4|710049|708550.4|709526.7|708001.6|29
1636560960000|2021-11-10 16:16:00|710041.8|708041.8|710043.2|708043.2|710063.6|708063.6|710033.8|708033.8|32
1636560970000|2021-11-10 16:16:10|710051.2|708051.2|710059.3|708059.3|710083.5|708083.5|710045.3|708045.3|24
1636560980000|2021-11-10 16:16:20|710060.9|708060.9|710103|708103|710119.9|708119.9|710060.9|708060.9|33
1636560990000|2021-11-10 16:16:30|710103.7|708103.7|710156.1|708156.1|710183|708636.8|709636.8|708103.7|28
1636561000000|2021-11-10 16:16:40|710162.3|708162.3|710151.8|708151.8|710184.1|708638.8|709638.8|708151.8|27
1636561010000|2021-11-10 16:16:50|710153.2|708153.2|710094.7|708094.7|710164.5|708164.5|710094.7|708094.7|33
1636561020000|2021-11-10 16:17:00|710099.5|708099.5|710141.5|708141.5|710144.5|708144.5|710099.5|708099.5|34
1636561030000|2021-11-10 16:17:10|710154.7|708154.7|710117.6|708117.6|710154.7|708154.7|710104.4|708104.4|30
1636561040000|2021-11-10 16:17:20|710120.3|708120.3|710129.9|708129.9|710129.9|708129.9|710107.2|708107.2|28
1636561050000|2021-11-10 16:17:30|710131.9|708131.9|710071.4|708071.4|710135.9|708135.9|710035.9|708035.9|23
1636561060000|2021-11-10 16:17:40|710072.4|708072.4|710073.1|708073.1|710099.1|708587.5|709551.9|708063.2|26
1636561070000|2021-11-10 16:17:50|709555.8|708555.8|710099.2|708099.2|710099.2|708555.8|709553.6|708069.1|36
1636561080000|2021-11-10 16:18:00|710100.4|708100.4|710096.9|708096.9|710111.2|708111.2|710062.3|708062.3|29
1636561090000|2021-11-10 16:18:10|710121.2|708121.2|710143|708143|710154.4|708607.6|709607.6|708090|32
1636561100000|2021-11-10 16:18:20|710147.2|708147.2|709627.1|708627.1|710175.8|708627.1|709627.1|708124.3|28
1636561110000|2021-11-10 16:18:30|709650.1|708650.1|710157|708157|710162.8|708651.5|709648.3|708136.8|23
1636561120000|2021-11-10 16:18:40|710154.9|708154.9|710154.9|708154.9|710154.9|708633.6|709630.2|708136.6|19
1636561130000|2021-11-10 16:18:50|710154.1|708154.1|710155.4|708155.4|710160|708160|710149.9|708149.9|10
1636561140000|2021-11-10 16:19:00|710153|708153|710101.5|708101.5|710155.4|708155.4|710096.3|708096.3|28
1636561150000|2021-11-10 16:19:10|710099.8|708099.8|710081.5|708081.5|710099.8|708560|709560|708065.6|16
1636561160000|2021-11-10 16:19:20|710079.6|708079.6|709993.2|707993.2|710079.6|708540.1|709484|707993.2|26
1636561170000|2021-11-10 16:19:30|710005.3|708005.3|710009.6|708009.6|710044.5|708524.7|709480|707978.9|35
1636561180000|2021-11-10 16:19:40|710009.1|708009.1|709522.4|708522.4|710053.3|708529.9|709500.7|708007.2|33
1636561190000|2021-11-10 16:19:50|709525|708525|709955.4|707955.4|710024.7|708525|709451.1|707955.4|34
1636561200000|2021-11-10 16:20:00|709953.2|707953.2|709961.9|707961.9|709968|708464.5|709444.4|707947.3|33
1636561210000|2021-11-10 16:20:10|709958.7|707958.7|709852|707852|709962.2|708453.2|709376.4|707852|33
1636561220000|2021-11-10 16:20:20|709826.1|707826.1|709321.6|708321.6|709858.5|708345.9|709316.6|707826.1|21
1636561230000|2021-11-10 16:20:30|709852|707852|709303.8|708303.8|709869.4|708348|709300.1|707800.3|33
1636561240000|2021-11-10 16:20:40|709808.5|707808.5|709815.3|707815.3|709815.3|708305.1|709291|707790.8|24
1636561250000|2021-11-10 16:20:50|709794|707794|709762.3|707762.3|709794|708291.9|709250.6|707759.6|27
1636561260000|2021-11-10 16:21:00|709767.8|707767.8|709794|707794|709794|708288.9|709280.6|707758.4|23
1636561270000|2021-11-10 16:21:10|709799.6|707799.6|709885.4|707885.4|709893.9|708379.9|709282.4|707789|21
1636561280000|2021-11-10 16:21:20|709883.7|707883.7|709385.4|708385.4|709886.1|708387.3|709374.1|707878.2|19
1636561290000|2021-11-10 16:21:30|709377.2|708377.2|709422.6|708422.6|709862.7|708430.4|709351.1|707854.2|23
1636561300000|2021-11-10 16:21:40|709425.9|708425.9|709888.4|707888.4|709899.5|708427.7|709385.4|707878.6|25
1636561310000|2021-11-10 16:21:50|709891.2|707891.2|709907.4|707907.4|709929.5|708430.9|709386.5|707891.2|24
1636561320000|2021-11-10 16:22:00|709400.5|708400.5|709401.2|708401.2|709914.7|708414.3|709388.9|707886.9|32
1636561330000|2021-11-10 16:22:10|709402.7|708402.7|709363.9|708363.9|709916.6|708407.7|709347.3|707848.9|24
1636561340000|2021-11-10 16:22:20|709362.1|708362.1|709863.3|707863.3|709864.9|708362.1|709345.5|707858.5|28
1636561350000|2021-11-10 16:22:30|709862|707862|709254.2|708254.2|709862|708356.8|709253.1|707762.2|26
1636561360000|2021-11-10 16:22:40|709255.1|708255.1|709243.7|708243.7|709752.5|708255.1|709236.5|707736.7|27
1636561370000|2021-11-10 16:22:50|709243.1|708243.1|709665|707665|709710.2|708256.2|709243.1|707652.6|23
1636561380000|2021-11-10 16:23:00|709651.9|707651.9|709633.2|707633.2|709651.9|708129.3|709089.8|707595.5|30
1636561390000|2021-11-10 16:23:10|709131.2|708131.2|709516.6|707516.6|709650|708131.2|708991.9|707442.1|34
1636561400000|2021-11-10 16:23:20|709489.7|707489.7|709522.3|707522.3|709561.5|708038.6|708984.2|707489.7|33
1636561410000|2021-11-10 16:23:30|709531.5|707531.5|709519.5|707519.5|709573.1|707573.1|709502.3|707502.3|24
1636561420000|2021-11-10 16:23:40|709517.6|707517.6|709510.7|707510.7|709569.6|708059.3|709015.5|707484.4|31
1636561430000|2021-11-10 16:23:50|709495.4|707495.4|709470.9|707470.9|709519.4|707519.4|709470.9|707470.9|29
1636561440000|2021-11-10 16:24:00|708973.7|707973.7|709450.8|707450.8|709479.7|707973.7|708951.3|707434.5|32
1636561450000|2021-11-10 16:24:10|709454.4|707454.4|709484.6|707484.6|709556.1|707556.1|709449.5|707449.5|35
1636561460000|2021-11-10 16:24:20|709477.5|707477.5|709516.4|707516.4|709555.2|707555.2|709475.8|707475.8|35
1636561470000|2021-11-10 16:24:30|709510.7|707510.7|709520.5|707520.5|709520.5|707520.5|709503.8|707503.8|31
1636561480000|2021-11-10 16:24:40|709543.3|707543.3|709524.1|707524.1|709543.3|707543.3|709512.6|707512.6|19
1636561490000|2021-11-10 16:24:50|709523.7|707523.7|709523.1|707523.1|709539.3|707539.3|709516|707516|24
1636561500000|2021-11-10 16:25:00|709522.8|707522.8|709548.7|707548.7|709564.9|707564.9|709501.8|707501.8|33
1636561510000|2021-11-10 16:25:10|709557.8|707557.8|709560.9|707560.9|709567.4|708051.5|709051.5|707551.4|21
1636561520000|2021-11-10 16:25:20|709555.3|707555.3|709678.9|707678.9|709678.9|708176.9|709069.8|707550.7|31
1636561530000|2021-11-10 16:25:30|709682.7|707682.7|709334.8|708334.8|709835.3|708334.8|709262.6|707661.6|38
1636561540000|2021-11-10 16:25:40|709836.3|707836.3|709847.3|707847.3|709874.5|708356.5|709332.7|707835|25
1636561550000|2021-11-10 16:25:50|709844.7|707844.7|709858.2|707858.2|709894|707894|709841.6|707841.6|30
1636561560000|2021-11-10 16:26:00|709859.5|707859.5|709854.4|707854.4|709860.4|707860.4|709852.9|707852.9|20
1636561570000|2021-11-10 16:26:10|709856.7|707856.7|709858.3|707858.3|709863.7|707863.7|709853.3|707853.3|21
1636561580000|2021-11-10 16:26:20|709861|707861|709883|707883|709883|708350.4|709342.3|707842.8|27
1636561590000|2021-11-10 16:26:30|709854.2|707854.2|709340.1|708340.1|709854.2|708346.9|709332.3|707831.5|27
1636561600000|2021-11-10 16:26:40|709339.3|708339.3|709844.8|707844.8|709847.8|708339.3|709338.9|707839.5|19
1636561610000|2021-11-10 16:26:50|709841.2|707841.2|709839.3|707839.3|709841.2|707841.2|709838.5|707838.5|16
1636561620000|2021-11-10 16:27:00|709840.8|707840.8|709845.9|707845.9|709847.7|707847.7|709839.9|707839.9|20
1636561630000|2021-11-10 16:27:10|709846.8|707846.8|709828.9|707828.9|709852|708336.5|709326.6|707801.4|34
1636561640000|2021-11-10 16:27:20|709828|707828|709826.1|707826.1|709845.2|707845.2|709818.1|707818.1|34
1636561650000|2021-11-10 16:27:30|709825.1|707825.1|709824.7|707824.7|709834|707834|709821.8|707821.8|32
1636561660000|2021-11-10 16:27:40|709823.6|707823.6|709825.9|707825.9|709834.8|707834.8|709817|707817|29
1636561670000|2021-11-10 16:27:50|709828.4|707828.4|709860.1|707860.1|709873.4|708351.3|709351.1|707817.8|22
1636561680000|2021-11-10 16:28:00|709869.5|707869.5|709852.6|707852.6|709869.5|708317.9|709315.9|707817.1|29
1636561690000|2021-11-10 16:28:10|709880.8|707880.8|709862.9|707862.9|709880.8|707880.8|709852|707852|26
1636561700000|2021-11-10 16:28:20|709864.9|707864.9|709823.5|707823.5|709870.7|707870.7|709821.9|707821.9|20
1636561710000|2021-11-10 16:28:30|709827.3|707827.3|709827.1|707827.1|709833.9|707833.9|709821.7|707821.7|24
1636561720000|2021-11-10 16:28:40|709827.9|707827.9|709819.2|707819.2|709829.4|707829.4|709810.6|707810.6|22
1636561730000|2021-11-10 16:28:50|709820.2|707820.2|709818.5|707818.5|709839.3|708345.5|709340.5|707799.6|29
1636561740000|2021-11-10 16:29:00|709809.2|707809.2|709755.9|707755.9|709809.2|708335.5|709304.3|707727.1|32
1636561750000|2021-11-10 16:29:10|709754|707754|709832.1|707832.1|709842.4|707842.4|709745.6|707745.6|29
1636561760000|2021-11-10 16:29:20|709833.8|707833.8|709847.1|707847.1|709848|708346.9|709345|707829|22
1636561770000|2021-11-10 16:29:30|709846|707846|709849.5|707849.5|709878.4|707878.4|709840.9|707840.9|29
1636561780000|2021-11-10 16:29:40|709857.4|707857.4|709859.2|707859.2|709866.1|707866.1|709850.5|707850.5|26
1636561790000|2021-11-10 16:29:50|709867|707867|709868.2|707868.2|709878.5|707878.5|709856.3|707856.3|29
1636561800000|2021-11-10 16:30:00|709869.7|707869.7|709861.3|707861.3|709885.9|707885.9|709859.1|707859.1|31
1636561810000|2021-11-10 16:30:10|709869.2|707869.2|709880.3|707880.3|709880.3|707880.3|709861.5|707861.5|27
1636561820000|2021-11-10 16:30:20|709871.3|707871.3|709929.7|707929.7|709937.2|708417.5|709411.5|707871.3|24
1636561830000|2021-11-10 16:30:30|709934.9|707934.9|709909.5|707909.5|709946.5|708451.8|709451.8|707903.7|26
1636561840000|2021-11-10 16:30:40|709900.3|707900.3|709911.5|707911.5|709934.8|707934.8|709900.3|707900.3|17
1636561850000|2021-11-10 16:30:50|709913.2|707913.2|709939.2|707939.2|709954.5|707954.5|709913.2|707913.2|23
1636561860000|2021-11-10 16:31:00|709955.5|707955.5|709964.8|707964.8|709971.6|707971.6|709949.1|707949.1|27
1636561870000|2021-11-10 16:31:10|709968.3|707968.3|709976|707976|709976.8|708485.7|709474.2|707961|24
1636561880000|2021-11-10 16:31:20|709975.6|707975.6|709505.1|708505.1|710009.4|708505.8|709505.1|707957|23
1636561890000|2021-11-10 16:31:30|710010.2|708010.2|710022.3|708022.3|710067.3|708528.6|709502.7|707985.4|26
1636561900000|2021-11-10 16:31:40|710011.2|708011.2|710032.5|708032.5|710035.3|708035.3|710011.2|708011.2|19
1636561910000|2021-11-10 16:31:50|710028.7|708028.7|710031|708031|710051.6|708051.6|710014.6|708014.6|23
1636561920000|2021-11-10 16:32:00|710026.2|708026.2|710041.1|708041.1|710041.1|708527.7|709527.7|708025.7|24
1636561930000|2021-11-10 16:32:10|710046.3|708046.3|709568.2|708568.2|710071.6|708569.1|709568.2|708046.3|19
1636561940000|2021-11-10 16:32:20|709564.2|708564.2|710082.9|708082.9|710105.7|708578.6|709564.2|708055.5|28
1636561950000|2021-11-10 16:32:30|710078.3|708078.3|710130.4|708130.4|710164.3|708599.6|709599.6|708075.3|27
1636561960000|2021-11-10 16:32:40|710132.8|708132.8|710173|708173|710209.1|708666.8|709649.6|708132.8|37
1636561970000|2021-11-10 16:32:50|710170.6|708170.6|710188|708188|710188|708188|710153.7|708153.7|32
1636561980000|2021-11-10 16:33:00|710185|708185|710231.4|708231.4|710239.7|708718.1|709705.8|708182.4|35
1636561990000|2021-11-10 16:33:10|710191.2|708191.2|710388|708388|710423.9|708423.9|710191.2|708191.2|28
1636562000000|2021-11-10 16:33:20|710388.1|708388.1|710410.3|708410.3|710431.3|708431.3|710381.2|708381.2|28
1636562010000|2021-11-10 16:33:30|710478.5|708478.5|710475.9|708475.9|710492.3|708492.3|710463.8|708463.8|38
1636562020000|2021-11-10 16:33:40|710494.5|708494.5|710426.1|708426.1|710494.5|708494.5|710426.1|708426.1|37
1636562030000|2021-11-10 16:33:50|710443.1|708443.1|710393.1|708393.1|710462.4|708462.4|710368.7|708368.7|39
1636562040000|2021-11-10 16:34:00|710397.3|708397.3|710374.5|708374.5|710397.3|708397.3|710357.1|708357.1|36
1636562050000|2021-11-10 16:34:10|710378.8|708378.8|710349.3|708349.3|710378.8|708378.8|710331.2|708331.2|29
1636562060000|2021-11-10 16:34:20|710353.7|708353.7|710300|708300|710361.3|708361.3|710300|708300|28
1636562070000|2021-11-10 16:34:30|710296.4|708296.4|710296.6|708296.6|710314|708314|710293.8|708293.8|26
1636562080000|2021-11-10 16:34:40|710306.3|708306.3|710203.6|708203.6|710306.3|708306.3|710152.3|708152.3|23
1636562090000|2021-11-10 16:34:50|710186.8|708186.8|710087.8|708087.8|710204|708204|710087.8|708087.8|32
1636562100000|2021-11-10 16:35:00|710084.1|708084.1|710111|708111|710115.2|708572.2|709572.2|708060.8|36
1636562110000|2021-11-10 16:35:10|710102.3|708102.3|710132.2|708132.2|710133.6|708133.6|710058.3|708058.3|32
1636562120000|2021-11-10 16:35:20|710113.5|708113.5|710098.7|708098.7|710178.5|708178.5|710098.7|708098.7|27
1636562130000|2021-11-10 16:35:30|710101.6|708101.6|710093.7|708093.7|710121|708121|710074.2|708074.2|36
1636562140000|2021-11-10 16:35:40|710103.7|708103.7|710138.7|708138.7|710163|708163|710096.1|708096.1|29
1636562150000|2021-11-10 16:35:50|710132.7|708132.7|710120.7|708120.7|710149.7|708149.7|710108.8|708108.8|35
1636562160000|2021-11-10 16:36:00|710134.6|708134.6|710081.5|708081.5|710150.5|708150.5|710070.5|708070.5|29
1636562170000|2021-11-10 16:36:10|710077.7|708077.7|710165.7|708165.7|710165.7|708165.7|710077.7|708077.7|17
1636562180000|2021-11-10 16:36:20|710162|708162|710141.8|708141.8|710168.6|708168.6|710110|708110|20
1636562190000|2021-11-10 16:36:30|710135.9|708135.9|710131.3|708131.3|710138.1|708138.1|710120.7|708120.7|21
1636562200000|2021-11-10 16:36:40|710133.3|708133.3|710167.7|708167.7|710175.6|708175.6|710127.7|708127.7|28
1636562210000|2021-11-10 16:36:50|710142.3|708142.3|709907.7|707907.7|710146.9|708146.9|709907.7|707907.7|35
1636562220000|2021-11-10 16:37:00|709922.1|707922.1|709936.9|707936.9|709965|707965|709906.3|707906.3|28
1636562230000|2021-11-10 16:37:10|709940|707940|709932.6|707932.6|709988.5|707988.5|709925|707925|33
1636562240000|2021-11-10 16:37:20|709940|707940|709934.4|707934.4|709940.5|707940.5|709925.5|707925.5|18
1636562250000|2021-11-10 16:37:30|709930.8|707930.8|709930.6|707930.6|709939.7|707939.7|709927|707927|21
1636562260000|2021-11-10 16:37:40|709939.7|707939.7|709982.8|707982.8|709982.8|707982.8|709938.6|707938.6|19
1636562270000|2021-11-10 16:37:50|709980.6|707980.6|709936.7|707936.7|709980.6|707980.6|709936.7|707936.7|17
1636562280000|2021-11-10 16:38:00|709910.8|707910.8|709963.5|707963.5|709965.6|707965.6|709897.5|707897.5|28
1636562290000|2021-11-10 16:38:10|709958.9|707958.9|709956.4|707956.4|709962.2|707962.2|709935|707935|26
1636562300000|2021-11-10 16:38:20|709948.2|707948.2|709935.8|707935.8|709957.5|707957.5|709935.8|707935.8|23
1636562310000|2021-11-10 16:38:30|709937.9|707937.9|710012.2|708012.2|710018.1|708018.1|709937.9|707937.9|32
1636562320000|2021-11-10 16:38:40|710045.7|708045.7|710066.7|708066.7|710079.8|708079.8|710037|708037|26
1636562330000|2021-11-10 16:38:50|710069.4|708069.4|710114.8|708114.8|710118.6|708118.6|710048.6|708048.6|31
1636562340000|2021-11-10 16:39:00|710111.6|708111.6|710317.6|708317.6|710338.6|708338.6|710111.6|708111.6|33
1636562350000|2021-11-10 16:39:10|710375.5|708375.5|710314.1|708314.1|710382.1|708382.1|710295.8|708295.8|37
1636562360000|2021-11-10 16:39:20|710291.8|708291.8|710285.1|708285.1|710313.1|708313.1|710273.4|708273.4|23
1636562370000|2021-11-10 16:39:30|710283.3|708283.3|710286.8|708286.8|710291.7|708291.7|710268.8|708268.8|23
1636562380000|2021-11-10 16:39:40|710288|708288|710268.3|708268.3|710298.3|708728.3|709727.3|708244.7|27
1636562390000|2021-11-10 16:39:50|710275.2|708275.2|710188.8|708188.8|710275.2|708275.2|710176.1|708176.1|34
1636562400000|2021-11-10 16:40:00|710194.9|708194.9|710160.4|708160.4|710221.6|708221.6|710160.4|708160.4|36
1636562410000|2021-11-10 16:40:10|710169.3|708169.3|710162.2|708162.2|710191.2|708191.2|710157.5|708157.5|35
1636562420000|2021-11-10 16:40:20|710158.3|708158.3|710161.9|708161.9|710171|708171|710115.2|708115.2|32
1636562430000|2021-11-10 16:40:30|710164.1|708164.1|710142.5|708142.5|710178.1|708178.1|710132.6|708132.6|33
1636562440000|2021-11-10 16:40:40|710132.6|708132.6|710048.2|708048.2|710143.8|708143.8|710034.2|708034.2|33
1636562450000|2021-11-10 16:40:50|710046.6|708046.6|710045|708045|710053.5|708053.5|710027.5|708027.5|25
1636562460000|2021-11-10 16:41:00|710044.7|708044.7|710049.2|708049.2|710052|708052|710042.2|708042.2|16
1636562470000|2021-11-10 16:41:10|710047.6|708047.6|709930.1|707930.1|710055.9|708055.9|709930.1|707930.1|28
1636562480000|2021-11-10 16:41:20|709930.4|707930.4|709933.6|707933.6|709935.9|707935.9|709916.2|707916.2|32
1636562490000|2021-11-10 16:41:30|709965.3|707965.3|709956.7|707956.7|709982.4|707982.4|709939.8|707939.8|26
1636562500000|2021-11-10 16:41:40|709967.4|707967.4|710003.1|708003.1|710010.3|708010.3|709967.4|707967.4|32
1636562510000|2021-11-10 16:41:50|709995.1|707995.1|710095.3|708095.3|710095.5|708095.5|709995.1|707995.1|30
1636562520000|2021-11-10 16:42:00|710089.6|708089.6|710013.7|708013.7|710098.1|708098.1|709934|707934|32
1636562530000|2021-11-10 16:42:10|710012.3|708012.3|710035.7|708035.7|710035.7|708035.7|709979.4|707979.4|33
1636562540000|2021-11-10 16:42:20|710036.8|708036.8|710026.4|708026.4|710060.8|708060.8|709999|707999|24
1636562550000|2021-11-10 16:42:30|710025.8|708025.8|710039.9|708039.9|710039.9|708039.9|710009.8|708009.8|26
1636562560000|2021-11-10 16:42:40|710036.1|708036.1|710048|708048|710065.9|708065.9|710035.9|708035.9|26
1636562570000|2021-11-10 16:42:50|710068.8|708068.8|710141.7|708141.7|710143.9|708143.9|710048.2|708048.2|28
1636562580000|2021-11-10 16:43:00|710141.4|708141.4|709986.7|707986.7|710150.8|708510.2|709497.2|707961.1|26
1636562590000|2021-11-10 16:43:10|709985.6|707985.6|709988.1|707988.1|709989.1|707989.1|709982.2|707982.2|20
1636562600000|2021-11-10 16:43:20|709986.1|707986.1|709983.3|707983.3|709987.3|707987.3|709975.9|707975.9|18
1636562610000|2021-11-10 16:43:30|709985.2|707985.2|710134.1|708134.1|710136.5|708136.5|709985.2|707985.2|30
1636562620000|2021-11-10 16:43:40|710135.1|708135.1|710142|708142|710151.5|708151.5|710121.3|708121.3|25
1636562630000|2021-11-10 16:43:50|709575.7|708575.7|710065.5|708065.5|710089.3|708595|709575.7|708044.2|31
1636562640000|2021-11-10 16:44:00|710062|708062|710063.8|708063.8|710068.7|708068.7|710061.7|708061.7|12
1636562650000|2021-11-10 16:44:10|710063.5|708063.5|710069.4|708069.4|710069.4|708069.4|710059.8|708059.8|9
1636562660000|2021-11-10 16:44:20|710061.4|708061.4|710066.7|708066.7|710089.9|708089.9|710061.4|708061.4|21
1636562670000|2021-11-10 16:44:30|710067.1|708067.1|710066.1|708066.1|710075.2|708075.2|710047.7|708047.7|25
1636562680000|2021-11-10 16:44:40|710045|708045|710059.7|708059.7|710065.7|708065.7|710045|708045|16
1636562690000|2021-11-10 16:44:50|710060.6|708060.6|710065.5|708065.5|710069.9|708069.9|710059.8|708059.8|18
1636562700000|2021-11-10 16:45:00|710067.2|708067.2|710081|708081|710084|708595.6|709587.5|708067|26
1636562710000|2021-11-10 16:45:10|710078.6|708078.6|710080.4|708080.4|710094.5|708094.5|710073.1|708073.1|24
1636562720000|2021-11-10 16:45:20|710079.6|708079.6|710050.1|708050.1|710081.8|708081.8|710044.7|708044.7|22
1636562730000|2021-11-10 16:45:30|710050.4|708050.4|710051.1|708051.1|710055.3|708055.3|710034.4|708034.4|20
1636562740000|2021-11-10 16:45:40|710049.1|708049.1|709869.2|707869.2|710055.9|708055.9|709869.2|707869.2|27
1636562750000|2021-11-10 16:45:50|709866.9|707866.9|709707|707707|709881.9|707881.9|709685.2|707685.2|37
1636562760000|2021-11-10 16:46:00|709701.5|707701.5|709716.5|707716.5|709724.3|707724.3|709676.4|707676.4|21
1636562770000|2021-11-10 16:46:10|709714.9|707714.9|709708.5|707708.5|709728.4|707728.4|709694.7|707694.7|31
1636562780000|2021-11-10 16:46:20|709709.7|707709.7|709761.2|707761.2|709793.1|707793.1|709709.7|707709.7|31
1636562790000|2021-11-10 16:46:30|709758.4|707758.4|709856.6|707856.6|709857.7|707857.7|709741.1|707741.1|26
1636562800000|2021-11-10 16:46:40|709875.2|707875.2|709880.1|707880.1|709920.8|707920.8|709864.7|707864.7|31
1636562810000|2021-11-10 16:46:50|709881.1|707881.1|709915.5|707915.5|709939.2|707939.2|709860|707860|32
1636562820000|2021-11-10 16:47:00|709925|707925|709925|707925|709930.5|707930.5|709918|707918|23
1636562830000|2021-11-10 16:47:10|709927.5|707927.5|709927.3|707927.3|709940.1|707940.1|709919.4|707919.4|24
1636562840000|2021-11-10 16:47:20|709933.5|707933.5|709924|707924|709933.5|707933.5|709921.6|707921.6|18
1636562850000|2021-11-10 16:47:30|709922.3|707922.3|709930.3|707930.3|709932.8|707932.8|709921.9|707921.9|21
1636562860000|2021-11-10 16:47:40|709930.9|707930.9|709939.5|707939.5|709945.1|707945.1|709925.4|707925.4|21
1636562870000|2021-11-10 16:47:50|709939.8|707939.8|709899.2|707899.2|709939.8|707939.8|709893.5|707893.5|31
1636562880000|2021-11-10 16:48:00|709899|707899|709858.4|707858.4|709903.7|707903.7|709852.6|707852.6|36
1636562890000|2021-11-10 16:48:10|709856.9|707856.9|709859|707859|709888.5|707888.5|709852.1|707852.1|36
1636562900000|2021-11-10 16:48:20|709858.8|707858.8|709839.2|707839.2|709868.7|707868.7|709834.7|707834.7|33
1636562910000|2021-11-10 16:48:30|709836.5|707836.5|709874.8|707874.8|709888|707888|709836.5|707836.5|29
1636562920000|2021-11-10 16:48:40|709868.8|707868.8|709901.1|707901.1|709910.3|707910.3|709864.9|707864.9|31
1636562930000|2021-11-10 16:48:50|709897.4|707897.4|709938.1|707938.1|709938.1|707938.1|709897.4|707897.4|21
1636562940000|2021-11-10 16:49:00|709930.1|707930.1|709940.3|707940.3|709961.1|707961.1|709919.5|707919.5|24
1636562950000|2021-11-10 16:49:10|709944.4|707944.4|709947|707947|709949.8|707949.8|709940.9|707940.9|18
1636562960000|2021-11-10 16:49:20|709951.6|707951.6|709949.5|707949.5|709958.1|707958.1|709931|707931|15
1636562970000|2021-11-10 16:49:30|709963.3|707963.3|709940.5|707940.5|709965.5|707965.5|709929.4|707929.4|36
1636562980000|2021-11-10 16:49:40|709936.7|707936.7|709900.2|707900.2|709939.6|707939.6|709899|707899|29
1636562990000|2021-11-10 16:49:50|709896.2|707896.2|709859|707859|709937|707937|709859|707859|24
1636563000000|2021-11-10 16:50:00|709820.1|707820.1|709799.9|707799.9|709820.1|707820.1|709763.8|707763.8|28
1636563010000|2021-11-10 16:50:10|709805.6|707805.6|709873.9|707873.9|709880.5|707880.5|709793|707793|37
1636563020000|2021-11-10 16:50:20|709879|707879|709832.7|707832.7|709880.2|707880.2|709830.5|707830.5|37
1636563030000|2021-11-10 16:50:30|709831.6|707831.6|709822.3|707822.3|709860.4|707860.4|709822.3|707822.3|32
1636563040000|2021-11-10 16:50:40|709827.9|707827.9|709827.8|707827.8|709867.5|707867.5|709795.9|707795.9|31
1636563050000|2021-11-10 16:50:50|709829.3|707829.3|709849.9|707849.9|709857.5|707857.5|709810.5|707810.5|33
1636563060000|2021-11-10 16:51:00|709876.5|707876.5|709903.2|707903.2|709908.9|707908.9|709876.5|707876.5|26
1636563070000|2021-11-10 16:51:10|709895.9|707895.9|709798.7|707798.7|709896.4|707896.4|709783.6|707783.6|32
1636563080000|2021-11-10 16:51:20|709798.9|707798.9|709826.1|707826.1|709830.9|707830.9|709795.3|707795.3|36
1636563090000|2021-11-10 16:51:30|709832.2|707832.2|709804|707804|709834.5|707834.5|709801.2|707801.2|31
1636563100000|2021-11-10 16:51:40|709806|707806|709819.2|707819.2|709825|707825|709801.9|707801.9|28
1636563110000|2021-11-10 16:51:50|709813.2|707813.2|709881.2|707881.2|709881.2|707881.2|709808.7|707808.7|25
1636563120000|2021-11-10 16:52:00|709882.9|707882.9|709919|707919|709919|707919|709872.4|707872.4|30
1636563130000|2021-11-10 16:52:10|709899.6|707899.6|709901.8|707901.8|709911.2|707911.2|709880.9|707880.9|26
1636563140000|2021-11-10 16:52:20|709896|707896|709906.9|707906.9|709941.9|707941.9|709896|707896|24
1636563150000|2021-11-10 16:52:30|709915.3|707915.3|709911.6|707911.6|709918.6|707918.6|709881.5|707881.5|20
1636563160000|2021-11-10 16:52:40|709905|707905|709913|707913|709918|707918|709902.7|707902.7|14
1636563170000|2021-11-10 16:52:50|709905.1|707905.1|709918.9|707918.9|709918.9|707918.9|709901.3|707901.3|10
1636563180000|2021-11-10 16:53:00|709913.6|707913.6|709903.6|707903.6|709921.2|707921.2|709894.2|707894.2|13
1636563190000|2021-11-10 16:53:10|709898.2|707898.2|709910.9|707910.9|709917|707917|709898.2|707898.2|15
1636563200000|2021-11-10 16:53:20|709897.8|707897.8|709912.7|707912.7|709917|707917|709893.4|707893.4|22
1636563210000|2021-11-10 16:53:30|709912.4|707912.4|709915.5|707915.5|709918.1|707918.1|709900.4|707900.4|23
1636563220000|2021-11-10 16:53:40|709917|707917|709953.1|707953.1|709960.5|707960.5|709908.9|707908.9|27
1636563230000|2021-11-10 16:53:50|709948.1|707948.1|709966.2|707966.2|709982.6|707982.6|709944.4|707944.4|21
1636563240000|2021-11-10 16:54:00|709960.1|707960.1|709972.1|707972.1|709986.2|707986.2|709942.1|707942.1|24
1636563250000|2021-11-10 16:54:10|709949.8|707949.8|709979.7|707979.7|709983.1|707983.1|709949.8|707949.8|31
1636563260000|2021-11-10 16:54:20|709953.9|707953.9|710049.1|708049.1|710074.4|708074.4|709952.2|707952.2|31
1636563270000|2021-11-10 16:54:30|710026.4|708026.4|710044|708044|710055.9|708055.9|710006.3|708006.3|21
1636563280000|2021-11-10 16:54:40|710050.4|708050.4|710034.4|708034.4|710050.4|708050.4|710021.7|708021.7|20
1636563290000|2021-11-10 16:54:50|710031.3|708031.3|710017.6|708017.6|710039.9|708039.9|710017.6|708017.6|18
1636563300000|2021-11-10 16:55:00|710030|708030|710018.7|708018.7|710032.3|708032.3|709999.5|707999.5|15
1636563310000|2021-11-10 16:55:10|710017.5|708017.5|710016|708016|710027.4|708027.4|710003.8|708003.8|27
1636563320000|2021-11-10 16:55:20|710016.1|708016.1|709979.5|707979.5|710016.4|708016.4|709963.2|707963.2|24
1636563330000|2021-11-10 16:55:30|709971.1|707971.1|709982.4|707982.4|709984.3|707984.3|709950.8|707950.8|22
1636563340000|2021-11-10 16:55:40|709982.6|707982.6|709898|707898|709982.6|707982.6|709885.9|707885.9|27
1636563350000|2021-11-10 16:55:50|709915.7|707915.7|709902.6|707902.6|709931.8|707931.8|709876.7|707876.7|29
1636563360000|2021-11-10 16:56:00|709905.3|707905.3|709964|707964|709964|707964|709889.4|707889.4|30
1636563370000|2021-11-10 16:56:10|709984.7|707984.7|709938.5|707938.5|709984.7|707984.7|709927.2|707927.2|31
1636563380000|2021-11-10 16:56:20|709939.2|707939.2|709940.9|707940.9|709944.6|707944.6|709929.4|707929.4|18
1636563390000|2021-11-10 16:56:30|709936.8|707936.8|709887.3|707887.3|709941.1|707941.1|709883.1|707883.1|30
1636563400000|2021-11-10 16:56:40|709889.5|707889.5|709881.7|707881.7|709905.2|707905.2|709881.7|707881.7|33
1636563410000|2021-11-10 16:56:50|709882.6|707882.6|709890.1|707890.1|709914.2|707914.2|709880.3|707880.3|37
1636563420000|2021-11-10 16:57:00|709909.4|707909.4|709950|707950|709957.5|707957.5|709891|707891|31
1636563430000|2021-11-10 16:57:10|709954.5|707954.5|709963.6|707963.6|709968.8|707968.8|709948.9|707948.9|21
1636563440000|2021-11-10 16:57:20|709964.4|707964.4|710004.2|708004.2|710004.2|708004.2|709964.4|707964.4|18
1636563450000|2021-11-10 16:57:30|709993.5|707993.5|709984.2|707984.2|710007.9|708007.9|709984.2|707984.2|21
1636563460000|2021-11-10 16:57:40|709986.9|707986.9|710038.5|708038.5|710038.5|708038.5|709986.9|707986.9|21
1636563470000|2021-11-10 16:57:50|710036.5|708036.5|710045.2|708045.2|710050.1|708050.1|710014.9|708014.9|26
1636563480000|2021-11-10 16:58:00|710048.7|708048.7|710048|708048|710080.1|708080.1|710032.6|708032.6|28
1636563490000|2021-11-10 16:58:10|710053.5|708053.5|710191.9|708191.9|710196.9|708196.9|710041.6|708041.6|36
1636563500000|2021-11-10 16:58:20|710190.2|708190.2|710194.9|708194.9|710213|708213|710171.7|708171.7|31
1636563510000|2021-11-10 16:58:30|710207.4|708207.4|710264.8|708264.8|710298.5|708298.5|710198.2|708198.2|26
1636563520000|2021-11-10 16:58:40|710264.7|708264.7|710281.6|708281.6|710354.5|708354.5|710257|708257|34
1636563530000|2021-11-10 16:58:50|710282.7|708282.7|710286.3|708286.3|710306.4|708759.5|709759.5|708265.5|28
1636563540000|2021-11-10 16:59:00|710286.1|708286.1|710303.1|708303.1|710312.4|708312.4|710260.3|708260.3|23
1636563550000|2021-11-10 16:59:10|710317|708317|710338.7|708338.7|710343.7|708343.7|710307.9|708307.9|24
1636563560000|2021-11-10 16:59:20|710328|708328|710321.6|708321.6|710349.8|708349.8|710321.6|708321.6|22
1636563570000|2021-11-10 16:59:30|710332.4|708332.4|710332.3|708332.3|710340.2|708340.2|710326|708326|20
1636563580000|2021-11-10 16:59:40|710328.1|708328.1|710331.3|708331.3|710336.8|708336.8|710327.5|708327.5|19
1636563590000|2021-11-10 16:59:50|710333.9|708333.9|710338.9|708338.9|710345|708345|710322|708322|16
1636563600000|2021-11-10 17:00:00|710336.9|708336.9|710353.6|708353.6|710377.1|708377.1|710336.9|708336.9|22
1636563610000|2021-11-10 17:00:10|710355.3|708355.3|710378.9|708378.9|710390.4|708390.4|710353.9|708353.9|26
1636563620000|2021-11-10 17:00:20|710379.3|708379.3|710368.7|708368.7|710388.8|708388.8|710350.6|708350.6|32
1636563630000|2021-11-10 17:00:30|710375.6|708375.6|710386|708386|710410.3|708410.3|710370.7|708370.7|17
1636563640000|2021-11-10 17:00:40|710387.5|708387.5|710386.8|708386.8|710393.8|708393.8|710377.9|708377.9|17
1636563650000|2021-11-10 17:00:50|710383.7|708383.7|710353.3|708353.3|710386.7|708386.7|710353|708353|20
1636563660000|2021-11-10 17:01:00|710351.7|708351.7|710354.6|708354.6|710390|708390|710351.7|708351.7|16
1636563670000|2021-11-10 17:01:10|710355|708355|710378.4|708378.4|710378.4|708378.4|710352.5|708352.5|13
1636563680000|2021-11-10 17:01:20|710385.3|708385.3|710483|708483|710496.2|708496.2|710385.3|708385.3|37
1636563690000|2021-11-10 17:01:30|710488.1|708488.1|710500.7|708500.7|710541.3|708541.3|710482.2|708482.2|20
1636563700000|2021-11-10 17:01:40|710500.8|708500.8|710477.6|708477.6|710500.9|708500.9|710419.5|708419.5|32
1636563710000|2021-11-10 17:01:50|710475.3|708475.3|710412.3|708412.3|710482|708482|710391.5|708391.5|34
1636563720000|2021-11-10 17:02:00|710402.9|708402.9|710390.1|708390.1|710443|708443|710380.8|708380.8|32
1636563730000|2021-11-10 17:02:10|710388.4|708388.4|710415.9|708415.9|710433|708433|710379.9|708379.9|33
1636563740000|2021-11-10 17:02:20|710415|708415|710442.7|708442.7|710508.8|708508.8|710412.5|708412.5|22
1636563750000|2021-11-10 17:02:30|710443.7|708443.7|710472.5|708472.5|710485.3|708485.3|710441.7|708441.7|35
1636563760000|2021-11-10 17:02:40|710463.1|708463.1|710455.4|708455.4|710472|708472|710455.4|708455.4|21
1636563770000|2021-11-10 17:02:50|710457.7|708457.7|710437|708437|710485.9|708485.9|710437|708437|13
1636563780000|2021-11-10 17:03:00|710442|708442|710475.5|708475.5|710482.1|708482.1|710442|708442|17
1636563790000|2021-11-10 17:03:10|710472.6|708472.6|710587.2|708587.2|710587.2|708587.2|710472.6|708472.6|22
1636563800000|2021-11-10 17:03:20|710546|708546|710568.5|708568.5|710593.1|708593.1|710546|708546|20
1636563810000|2021-11-10 17:03:30|710561.1|708561.1|710583.2|708583.2|710583.2|708583.2|710555.8|708555.8|14
1636563820000|2021-11-10 17:03:40|710574.7|708574.7|710594.9|708594.9|710595.2|708595.2|710574.7|708574.7|15
1636563830000|2021-11-10 17:03:50|710594.6|708594.6|710516|708516|710594.6|708594.6|710516|708516|19
1636563840000|2021-11-10 17:04:00|710572.6|708572.6|710548.4|708548.4|710572.6|708572.6|710528.9|708528.9|14
1636563850000|2021-11-10 17:04:10|710567.9|708567.9|710553.7|708553.7|710567.9|708567.9|710527.4|708527.4|14
1636563860000|2021-11-10 17:04:20|710560.2|708560.2|710553.6|708553.6|710566.5|708566.5|710524|708524|19
1636563870000|2021-11-10 17:04:30|710573.5|708573.5|710559.3|708559.3|710596.3|708596.3|710538.2|708538.2|18
1636563880000|2021-11-10 17:04:40|710551.2|708551.2|710555.9|708555.9|710574.1|708574.1|710548.2|708548.2|18
1636563890000|2021-11-10 17:04:50|710555.1|708555.1|710544.1|708544.1|710555.5|708555.5|710522.1|708522.1|35
1636563900000|2021-11-10 17:05:00|710535.3|708535.3|710540|708540|710555.4|708555.4|710523.6|708523.6|27
1636563910000|2021-11-10 17:05:10|710537|708537|710486.5|708486.5|710547.4|708547.4|710482.7|708482.7|16
1636563920000|2021-11-10 17:05:20|710486.9|708486.9|710497|708497|710509.1|708509.1|710486.9|708486.9|24
1636563930000|2021-11-10 17:05:30|710495|708495|710443|708443|710538.1|708538.1|710435|708435|21
1636563940000|2021-11-10 17:05:40|710446|708446|710430.7|708430.7|710452|708452|710415.3|708415.3|18
1636563950000|2021-11-10 17:05:50|710450.8|708450.8|710430|708430|710450.8|708450.8|710415.5|708415.5|15
1636563960000|2021-11-10 17:06:00|710437.1|708437.1|710408.8|708408.8|710437.1|708437.1|710391.3|708391.3|18
1636563970000|2021-11-10 17:06:10|710425.5|708425.5|710412.6|708412.6|710432.1|708432.1|710398.2|708398.2|16
1636563980000|2021-11-10 17:06:20|710409.6|708409.6|710412.4|708412.4|710437.5|708437.5|710409.6|708409.6|12
1636563990000|2021-11-10 17:06:30|710419.9|708419.9|710423|708423|710427.7|708427.7|710399.3|708399.3|18
1636564000000|2021-11-10 17:06:40|710435.6|708435.6|710441.2|708441.2|710446.1|708446.1|710415.4|708415.4|28
1636564010000|2021-11-10 17:06:50|710424|708424|710436.1|708436.1|710448.5|708448.5|710424|708424|31
1636564020000|2021-11-10 17:07:00|710438.1|708438.1|710459.8|708459.8|710459.8|708459.8|710429.5|708429.5|27
1636564030000|2021-11-10 17:07:10|710450|708450|710456.7|708456.7|710469.2|708469.2|710450|708450|20
1636564040000|2021-11-10 17:07:20|710461.8|708461.8|710470.5|708470.5|710470.5|708470.5|710457.9|708457.9|8
1636564050000|2021-11-10 17:07:30|710455.7|708455.7|710482.8|708482.8|710482.8|708482.8|710455.7|708455.7|14
1636564060000|2021-11-10 17:07:40|710500.1|708500.1|710491.9|708491.9|710535.8|708535.8|710480.4|708480.4|10
1636564070000|2021-11-10 17:07:50|710489.8|708489.8|710428.4|708428.4|710500.6|708500.6|710428.4|708428.4|27
1636564080000|2021-11-10 17:08:00|710429|708429|710453.2|708453.2|710476.9|708476.9|710428.4|708428.4|29
1636564090000|2021-11-10 17:08:10|710456.4|708456.4|710470.2|708470.2|710489.5|708489.5|710456.4|708456.4|35
1636564100000|2021-11-10 17:08:20|710473.9|708473.9|710497.9|708497.9|710507.7|708507.7|710466.1|708466.1|29
1636564110000|2021-11-10 17:08:30|710516.9|708516.9|710512.5|708512.5|710538.3|708538.3|710473.5|708473.5|26
1636564120000|2021-11-10 17:08:40|710503.4|708503.4|710461.7|708461.7|710518.9|708518.9|710448.3|708448.3|34
1636564130000|2021-11-10 17:08:50|710461.4|708461.4|710483.1|708483.1|710495.5|708495.5|710461.4|708461.4|22
1636564140000|2021-11-10 17:09:00|710484.3|708484.3|710479.5|708479.5|710500.4|708500.4|710456.7|708456.7|31
1636564150000|2021-11-10 17:09:10|710481|708481|710493.1|708493.1|710522.4|708522.4|710481|708481|19
1636564160000|2021-11-10 17:09:20|710492.1|708492.1|710512.6|708512.6|710517.5|708517.5|710483.3|708483.3|31
1636564170000|2021-11-10 17:09:30|710517.6|708517.6|710509.4|708509.4|710517.6|708517.6|710488|708488|28
1636564180000|2021-11-10 17:09:40|710502.4|708502.4|710477.1|708477.1|710502.4|708502.4|710477.1|708477.1|18
1636564190000|2021-11-10 17:09:50|710499.3|708499.3|710533.6|708533.6|710596.4|709075|710075|708436.5|24
1636564200000|2021-11-10 17:10:00|710529.5|708529.5|710543.1|708543.1|710571.7|708571.7|710529.5|708529.5|30
1636564210000|2021-11-10 17:10:10|710544.2|708544.2|710564.9|708564.9|710586.1|708586.1|710542.4|708542.4|20
1636564220000|2021-11-10 17:10:20|710562.7|708562.7|710507.3|708507.3|710575.6|708575.6|710507.3|708507.3|26
1636564230000|2021-11-10 17:10:30|710507.4|708507.4|710514.4|708514.4|710517|708517|710505.9|708505.9|18
1636564240000|2021-11-10 17:10:40|710511.8|708511.8|710742.1|708742.1|710759.2|708759.2|710508.2|708508.2|26
1636564250000|2021-11-10 17:10:50|710737.9|708737.9|710678.7|708678.7|710762.7|708762.7|710678.7|708678.7|33
1636564260000|2021-11-10 17:11:00|710681.5|708681.5|710700.9|708700.9|710729.7|708729.7|710655|708655|35
1636564270000|2021-11-10 17:11:10|710683.5|708683.5|710712.7|708712.7|710744|708744|710680|708680|28
1636564280000|2021-11-10 17:11:20|710682|708682|710673.4|708673.4|710693.3|708693.3|710664.2|708664.2|29
1636564290000|2021-11-10 17:11:30|710672.2|708672.2|710678.1|708678.1|710680.5|708680.5|710665.6|708665.6|23
1636564300000|2021-11-10 17:11:40|710679.9|708679.9|710681.3|708681.3|710711.2|708711.2|710674.2|708674.2|27
1636564310000|2021-11-10 17:11:50|710678.4|708678.4|710684.3|708684.3|710688.7|708688.7|710675.4|708675.4|25
1636564320000|2021-11-10 17:12:00|710672.5|708672.5|710671.3|708671.3|710737.1|708737.1|710663|708663|13
1636564330000|2021-11-10 17:12:10|710674|708674|710715.7|708715.7|710731.1|708731.1|710671.7|708671.7|30
1636564340000|2021-11-10 17:12:20|710713.6|708713.6|710715.9|708715.9|710727.2|708727.2|710700|708700|12
1636564350000|2021-11-10 17:12:30|710718.1|708718.1|710803.5|708803.5|710818.9|708818.9|710716.3|708716.3|21
1636564360000|2021-11-10 17:12:40|710799.5|708799.5|710759.2|708759.2|710804.6|708804.6|710757.1|708757.1|23
1636564370000|2021-11-10 17:12:50|710767|708767|710763.6|708763.6|710772.9|708772.9|710747.8|708747.8|16
1636564380000|2021-11-10 17:13:00|710747|708747|710775.7|708775.7|710789.6|709270.1|710270.1|708747|24
1636564390000|2021-11-10 17:13:10|710788.8|708788.8|710847.4|708847.4|710847.4|708847.4|710768.3|708768.3|21
1636564400000|2021-11-10 17:13:20|710806|708806|710966.7|708966.7|710967.6|708967.6|710804.4|708804.4|23
1636564410000|2021-11-10 17:13:30|710980.5|708980.5|711109.3|709109.3|711109.3|709553.8|710532.6|708965.6|37
1636564420000|2021-11-10 17:13:40|711117.3|709117.3|711082.3|709082.3|711117.3|709117.3|711068.8|709068.8|12
1636564430000|2021-11-10 17:13:50|711078.4|709078.4|711122.1|709122.1|711137.4|709137.4|711069.5|709069.5|27
1636564440000|2021-11-10 17:14:00|711132.9|709132.9|711187.4|709187.4|711243.6|709243.6|711126.4|709126.4|33
1636564450000|2021-11-10 17:14:10|711215.8|709215.8|711388.9|709388.9|711436.9|709436.9|711215.8|709215.8|37
1636564460000|2021-11-10 17:14:20|711365|709365|711447.7|709447.7|711461.4|709461.4|711349.4|709349.4|36
1636564470000|2021-11-10 17:14:30|711447.5|709447.5|711450|709450|711528.2|709528.2|711447.5|709447.5|24
1636564480000|2021-11-10 17:14:40|711470.2|709470.2|711440.5|709440.5|711480.2|709480.2|711434.7|709434.7|26
1636564490000|2021-11-10 17:14:50|711439.4|709439.4|711295.3|709295.3|711439.4|709439.4|711295.3|709295.3|33
1636564500000|2021-11-10 17:15:00|711300.9|709300.9|711415.2|709415.2|711466.2|709466.2|711300.9|709300.9|35
1636564510000|2021-11-10 17:15:10|711415.5|709415.5|711304.3|709304.3|711420.5|709420.5|711280.6|709280.6|34
1636564520000|2021-11-10 17:15:20|711305.6|709305.6|711233.9|709233.9|711314.9|709314.9|711226.6|709226.6|36
1636564530000|2021-11-10 17:15:30|711243|709243|711200.9|709200.9|711260|709260|711174.3|709174.3|31
1636564540000|2021-11-10 17:15:40|711200.7|709200.7|711179.3|709179.3|711236.4|709236.4|711165.7|709165.7|30
1636564550000|2021-11-10 17:15:50|711179.5|709179.5|711097.5|709097.5|711187.1|709187.1|711090.6|709090.6|26
1636564560000|2021-11-10 17:16:00|711094.8|709094.8|711058.2|709058.2|711095.2|709095.2|711058.2|709058.2|20
1636564570000|2021-11-10 17:16:10|711059.8|709059.8|711044.3|709044.3|711074.2|709074.2|711044.3|709044.3|21
1636564580000|2021-11-10 17:16:20|711063.3|709063.3|711051.1|709051.1|711063.3|709063.3|711027.7|709027.7|32
1636564590000|2021-11-10 17:16:30|711044.5|709044.5|711027.4|709027.4|711056.1|709056.1|711027.3|709027.3|30
1636564600000|2021-11-10 17:16:40|711052.3|709052.3|711051.6|709051.6|711068.6|709068.6|711030.1|709030.1|28
1636564610000|2021-11-10 17:16:50|711038.6|709038.6|711012.9|709012.9|711064.5|709064.5|711012.9|709012.9|33
1636564620000|2021-11-10 17:17:00|710973.6|708973.6|711039.5|709039.5|711039.5|709039.5|710963.3|708963.3|33
1636564630000|2021-11-10 17:17:10|711047.1|709047.1|711015.4|709015.4|711047.1|709047.1|710973.5|708973.5|26
1636564640000|2021-11-10 17:17:20|710998.2|708998.2|710931.2|708931.2|711013.6|709013.6|710872.3|708872.3|36
1636564650000|2021-11-10 17:17:30|710928.3|708928.3|710965.2|708965.2|710983.8|708983.8|710923.8|708923.8|33
1636564660000|2021-11-10 17:17:40|710934.5|708934.5|710880.8|708880.8|710950.4|708950.4|710880.8|708880.8|31
1636564670000|2021-11-10 17:17:50|710889.3|708889.3|710851.1|708851.1|710889.3|708889.3|710851.1|708851.1|28
1636564680000|2021-11-10 17:18:00|710859.9|708859.9|710892.6|708892.6|710914.3|708914.3|710855.4|708855.4|28
1636564690000|2021-11-10 17:18:10|710881.9|708881.9|710840.2|708840.2|710923.9|708923.9|710839.7|708839.7|28
1636564700000|2021-11-10 17:18:20|710847.1|708847.1|710834.4|708834.4|710847.1|708847.1|710820.2|708820.2|29
1636564710000|2021-11-10 17:18:30|710834.9|708834.9|710837.7|708837.7|710853.6|708853.6|710811.9|708811.9|24
1636564720000|2021-11-10 17:18:40|710838.1|708838.1|710881.5|708881.5|710907.6|708907.6|710830.9|708830.9|30
1636564730000|2021-11-10 17:18:50|710879.4|708879.4|710867.2|708867.2|710904.6|708904.6|710867.2|708867.2|30
1636564740000|2021-11-10 17:19:00|710862.2|708862.2|710935.4|708935.4|710957.5|708957.5|710862.2|708862.2|32
1636564750000|2021-11-10 17:19:10|710933.7|708933.7|710931.2|708931.2|710944.2|708944.2|710896.5|708896.5|26
1636564760000|2021-11-10 17:19:20|710949.9|708949.9|710917.4|708917.4|710949.9|708949.9|710915.3|708915.3|21
1636564770000|2021-11-10 17:19:30|710933.2|708933.2|710931.1|708931.1|710959.5|708959.5|710922|708922|31
1636564780000|2021-11-10 17:19:40|710937.4|708937.4|710951.7|708951.7|710957.6|708957.6|710930.3|708930.3|25
1636564790000|2021-11-10 17:19:50|710953|708953|710941|708941|710953|708953|710935.8|708935.8|25
1636564800000|2021-11-10 17:20:00|710961.7|708961.7|711252.7|709252.7|711267.4|709267.4|710960.6|708960.6|27
1636564810000|2021-11-10 17:20:10|711238.3|709238.3|711271.8|709271.8|711271.8|709271.8|711202|709202|20
1636564820000|2021-11-10 17:20:20|711251.4|709251.4|711245|709245|711274.6|709274.6|711239|709239|21
1636564830000|2021-11-10 17:20:30|711271.9|709271.9|711269.3|709269.3|711274.5|709274.5|711255.8|709255.8|19
1636564840000|2021-11-10 17:20:40|711271.4|709271.4|711260.2|709260.2|711271.4|709271.4|711255.9|709255.9|18
1636564850000|2021-11-10 17:20:50|711264.2|709264.2|711241.5|709241.5|711274.9|709274.9|711241.5|709241.5|25
1636564860000|2021-11-10 17:21:00|711275.7|709275.7|711280.8|709280.8|711280.8|709280.8|711247.7|709247.7|22
1636564870000|2021-11-10 17:21:10|711280.7|709280.7|711219.6|709219.6|711280.7|709280.7|711202.9|709202.9|29
1636564880000|2021-11-10 17:21:20|711195.8|709195.8|711118.9|709118.9|711200.3|709200.3|711106.5|709106.5|31
1636564890000|2021-11-10 17:21:30|711115.5|709115.5|711114|709114|711162|709162|711094.3|709094.3|38
1636564900000|2021-11-10 17:21:40|711112.5|709112.5|711118.7|709118.7|711143.3|709143.3|711098.7|709098.7|26
1636564910000|2021-11-10 17:21:50|711125.1|709125.1|711275.7|709275.7|711275.7|709275.7|711094.4|709094.4|32
1636564920000|2021-11-10 17:22:00|711272.9|709272.9|711285.1|709285.1|711297.3|709297.3|711257.9|709257.9|22
1636564930000|2021-11-10 17:22:10|711288.7|709288.7|711280.5|709280.5|711288.7|709288.7|711269.9|709269.9|29
1636564940000|2021-11-10 17:22:20|711275.2|709275.2|711277.5|709277.5|711285.3|709285.3|711269.1|709269.1|21
1636564950000|2021-11-10 17:22:30|711271.4|709271.4|711267.4|709267.4|711297.7|709297.7|711266.7|709266.7|17
1636564960000|2021-11-10 17:22:40|711269.4|709269.4|711277.7|709277.7|711285.3|709285.3|711248.7|709248.7|21
1636564970000|2021-11-10 17:22:50|711288.2|709288.2|711275.2|709275.2|711288.2|709288.2|711271|709271|20
1636564980000|2021-11-10 17:23:00|711274.6|709274.6|711286|709286|711294.3|709294.3|711273|709273|22
1636564990000|2021-11-10 17:23:10|711284.7|709284.7|711283.7|709283.7|711288.2|709288.2|711279.2|709279.2|11
1636565000000|2021-11-10 17:23:20|711281.7|709281.7|711262.3|709262.3|711285|709285|711260.7|709260.7|16
1636565010000|2021-11-10 17:23:30|711264.7|709264.7|711278.8|709278.8|711279.1|709279.1|711264.7|709264.7|17
1636565020000|2021-11-10 17:23:40|711269.6|709269.6|711268.2|709268.2|711275.9|709275.9|711260.3|709260.3|23
1636565030000|2021-11-10 17:23:50|711265|709265|711265.9|709265.9|711272.7|709272.7|711257.1|709257.1|12
1636565040000|2021-11-10 17:24:00|711253.6|709253.6|711325.2|709325.2|711335.3|709335.3|711251.1|709251.1|25
1636565050000|2021-11-10 17:24:10|711348.6|709348.6|711347.8|709347.8|711354.2|709354.2|711326.4|709326.4|29
1636565060000|2021-11-10 17:24:20|711336.7|709336.7|711374.7|709374.7|711383.4|709383.4|711321.8|709321.8|30
1636565070000|2021-11-10 17:24:30|711357.6|709357.6|711482.8|709482.8|711519.9|709519.9|711357.6|709357.6|23
1636565080000|2021-11-10 17:24:40|711487.7|709487.7|711526.3|709526.3|711541.4|709541.4|711473.4|709473.4|25
1636565090000|2021-11-10 17:24:50|711552.5|709552.5|711563.4|709563.4|711614.5|709614.5|711552.5|709552.5|33
1636565100000|2021-11-10 17:25:00|711571.4|709571.4|711579.5|709579.5|711583.3|709583.3|711543.7|709543.7|33
1636565110000|2021-11-10 17:25:10|711581.4|709581.4|711786.5|709786.5|711786.5|709786.5|711581.4|709581.4|32
1636565120000|2021-11-10 17:25:20|711771.4|709771.4|711749.2|709749.2|711779.6|709779.6|711744.4|709744.4|21
1636565130000|2021-11-10 17:25:30|711751|709751|711680.6|709680.6|711765.1|709765.1|711680.6|709680.6|26
1636565140000|2021-11-10 17:25:40|711677.3|709677.3|711568.8|709568.8|711697.3|709697.3|711568.8|709568.8|31
1636565150000|2021-11-10 17:25:50|711586.4|709586.4|711577.7|709577.7|711608.3|709608.3|711557.9|709557.9|34
1636565160000|2021-11-10 17:26:00|711550.1|709550.1|711553|709553|711575|709575|711538.2|709538.2|25
1636565170000|2021-11-10 17:26:10|711563.7|709563.7|711557|709557|711569.2|709569.2|711553.8|709553.8|31
1636565180000|2021-11-10 17:26:20|711556.3|709556.3|711506.6|709506.6|711566.9|709566.9|711484.1|709484.1|32
1636565190000|2021-11-10 17:26:30|711498.4|709498.4|711472.3|709472.3|711498.4|709498.4|711452.4|709452.4|25
1636565200000|2021-11-10 17:26:40|711427.3|709427.3|711414.6|709414.6|711439.1|709439.1|711403.5|709403.5|33
1636565210000|2021-11-10 17:26:50|711413.5|709413.5|711425.2|709425.2|711468.3|709468.3|711376|709376|28
1636565220000|2021-11-10 17:27:00|711426.7|709426.7|711438|709438|711454.9|709454.9|711406.7|709406.7|31
1636565230000|2021-11-10 17:27:10|711428.8|709428.8|711419.1|709419.1|711448.2|709448.2|711406.4|709406.4|26
1636565240000|2021-11-10 17:27:20|711424.7|709424.7|711448.5|709448.5|711448.5|709448.5|711409.5|709409.5|18
1636565250000|2021-11-10 17:27:30|711465.5|709465.5|711497.1|709497.1|711498.9|709498.9|711409.3|709409.3|18
1636565260000|2021-11-10 17:27:40|711519.6|709519.6|711409.9|709409.9|711519.6|709519.6|711394.2|709394.2|21
1636565270000|2021-11-10 17:27:50|711410.4|709410.4|711471.5|709471.5|711471.5|709471.5|711383.1|709383.1|26
1636565280000|2021-11-10 17:28:00|711476.7|709476.7|711522.1|709522.1|711560.4|709560.4|711476.7|709476.7|26
1636565290000|2021-11-10 17:28:10|711533.2|709533.2|711597.4|709597.4|711623.4|709623.4|711506.1|709506.1|20
1636565300000|2021-11-10 17:28:20|711592.4|709592.4|711718.4|709718.4|711718.9|709718.9|711585.6|709585.6|20
1636565310000|2021-11-10 17:28:30|711703.1|709703.1|711723.1|709723.1|711769.5|709769.5|711655.5|709655.5|32
1636565320000|2021-11-10 17:28:40|711716.4|709716.4|711732.9|709732.9|711753.6|709753.6|711686.7|709686.7|37
1636565330000|2021-11-10 17:28:50|711720.3|709720.3|711708.9|709708.9|711742.8|709742.8|711702.6|709702.6|28
1636565340000|2021-11-10 17:29:00|711681.4|709681.4|711719.9|709719.9|711733.6|709733.6|711658.3|709658.3|25
1636565350000|2021-11-10 17:29:10|711740.1|709740.1|711761.5|709761.5|711773.6|709773.6|711697.2|709697.2|26
1636565360000|2021-11-10 17:29:20|711697.9|709697.9|711690.6|709690.6|711734.2|709734.2|711671.3|709671.3|29
1636565370000|2021-11-10 17:29:30|711716.6|709716.6|711736.8|709736.8|711763.7|709763.7|711700.1|709700.1|21
1636565380000|2021-11-10 17:29:40|711741.6|709741.6|711716.9|709716.9|711765.3|709765.3|711690.8|709690.8|28
1636565390000|2021-11-10 17:29:50|711697.7|709697.7|711712.6|709712.6|711720|709720|711679.3|709679.3|21
1636565400000|2021-11-10 17:30:00|711691.5|709691.5|711713.7|709713.7|711766.3|709766.3|711674.7|709674.7|36
1636565410000|2021-11-10 17:30:10|711718.8|709718.8|711796.1|709796.1|711807.6|709807.6|711711.9|709711.9|28
1636565420000|2021-11-10 17:30:20|711798.6|709798.6|711746.1|709746.1|711801.1|709801.1|711724.8|709724.8|24
1636565430000|2021-11-10 17:30:30|711716.3|709716.3|711680.3|709680.3|711745.1|709745.1|711660|709660|24
1636565440000|2021-11-10 17:30:40|711667.2|709667.2|711664.1|709664.1|711733|709733|711664.1|709664.1|18
1636565450000|2021-11-10 17:30:50|711663.8|709663.8|711694.2|709694.2|711725|709725|711628.3|709628.3|25
1636565460000|2021-11-10 17:31:00|711692.2|709692.2|711719|709719|711723.6|709723.6|711692.2|709692.2|20
1636565470000|2021-11-10 17:31:10|711717.7|709717.7|711693.7|709693.7|711726.9|709726.9|711671.5|709671.5|24
1636565480000|2021-11-10 17:31:20|711699.3|709699.3|711692|709692|711706.4|709706.4|711675.3|709675.3|26
1636565490000|2021-11-10 17:31:30|711692.3|709692.3|711682.5|709682.5|711704.9|709704.9|711655.4|709655.4|20
1636565500000|2021-11-10 17:31:40|711679|709679|711695.5|709695.5|711705.2|709705.2|711675.4|709675.4|20
1636565510000|2021-11-10 17:31:50|711693.8|709693.8|711735.9|709735.9|711757.1|709757.1|711689.6|709689.6|17
1636565520000|2021-11-10 17:32:00|711743.4|709743.4|711751.7|709751.7|711758.1|709758.1|711735.9|709735.9|16
1636565530000|2021-11-10 17:32:10|711749.5|709749.5|711745.8|709745.8|711765.5|709765.5|711741.9|709741.9|17
1636565540000|2021-11-10 17:32:20|711757.1|709757.1|711783.3|709783.3|711791.8|709791.8|711743.1|709743.1|21
1636565550000|2021-11-10 17:32:30|711779.8|709779.8|711772|709772|711783.2|709783.2|711763|709763|23
1636565560000|2021-11-10 17:32:40|711773|709773|711871.8|709871.8|711923.8|709923.8|711773|709773|31
1636565570000|2021-11-10 17:32:50|711874.9|709874.9|711856.6|709856.6|711895.4|709895.4|711854.5|709854.5|31
1636565580000|2021-11-10 17:33:00|711852.1|709852.1|711831.9|709831.9|711885.3|709885.3|711818.1|709818.1|35
1636565590000|2021-11-10 17:33:10|711831.4|709831.4|711760.1|709760.1|711833.4|709833.4|711745.1|709745.1|30
1636565600000|2021-11-10 17:33:20|711754|709754|711770.6|709770.6|711770.6|709770.6|711727.5|709727.5|34
1636565610000|2021-11-10 17:33:30|711763.6|709763.6|711905.6|709905.6|711924.7|709924.7|711752.4|709752.4|32
1636565620000|2021-11-10 17:33:40|711906.6|709906.6|711896.3|709896.3|711943.4|709943.4|711888.2|709888.2|27
1636565630000|2021-11-10 17:33:50|711909.2|709909.2|711903|709903|711924|709924|711895.2|709895.2|25
1636565640000|2021-11-10 17:34:00|711894.9|709894.9|711808.4|709808.4|711916.5|709916.5|711794.1|709794.1|34
1636565650000|2021-11-10 17:34:10|711808.5|709808.5|711809.1|709809.1|711823.3|709823.3|711786.8|709786.8|35
1636565660000|2021-11-10 17:34:20|711807.2|709807.2|711793.8|709793.8|711838.5|709838.5|711786.6|709786.6|34
1636565670000|2021-11-10 17:34:30|711793.3|709793.3|711761.2|709761.2|711816.2|709816.2|711752.2|709752.2|32
1636565680000|2021-11-10 17:34:40|711763.9|709763.9|711739.9|709739.9|711778.3|709778.3|711735.4|709735.4|36
1636565690000|2021-11-10 17:34:50|711758.4|709758.4|711554.5|709554.5|711758.4|709758.4|711537.7|709537.7|38
1636565700000|2021-11-10 17:35:00|711545|709545|711539.2|709539.2|711548.6|709548.6|711528.7|709528.7|24
1636565710000|2021-11-10 17:35:10|711540|709540|711568.9|709568.9|711589.8|709589.8|711532.7|709532.7|26
1636565720000|2021-11-10 17:35:20|711569.4|709569.4|711492.4|709492.4|711580.1|709580.1|711488.9|709488.9|22
1636565730000|2021-11-10 17:35:30|711492.9|709492.9|711474.9|709474.9|711500.1|709500.1|711467.7|709467.7|24
1636565740000|2021-11-10 17:35:40|711467.4|709467.4|711509.1|709509.1|711514.3|709514.3|711451.6|709451.6|28
1636565750000|2021-11-10 17:35:50|711500.1|709500.1|711591.4|709591.4|711614.3|709614.3|711496.8|709496.8|23
1636565760000|2021-11-10 17:36:00|711623.3|709623.3|711655.3|709655.3|711655.3|709655.3|711592.8|709592.8|20
1636565770000|2021-11-10 17:36:10|711646.4|709646.4|711647.6|709647.6|711663.8|709663.8|711642.8|709642.8|27
1636565780000|2021-11-10 17:36:20|711640.3|709640.3|711690.1|709690.1|711705.9|709705.9|711636.3|709636.3|24
1636565790000|2021-11-10 17:36:30|711695.6|709695.6|711694.1|709694.1|711701.7|709701.7|711686.2|709686.2|20
1636565800000|2021-11-10 17:36:40|711691.2|709691.2|711685|709685|711720.5|709720.5|711662.4|709662.4|19
1636565810000|2021-11-10 17:36:50|711681.5|709681.5|711669.1|709669.1|711727|709727|711656.1|709656.1|31
1636565820000|2021-11-10 17:37:00|711666.2|709666.2|711677|709677|711680.7|709680.7|711659.7|709659.7|23
1636565830000|2021-11-10 17:37:10|711689.6|709689.6|711675.8|709675.8|711689.8|709689.8|711659|709659|20
1636565840000|2021-11-10 17:37:20|711665.3|709665.3|711650.6|709650.6|711674.9|709674.9|711643|709643|17
1636565850000|2021-11-10 17:37:30|711655.6|709655.6|711653.3|709653.3|711655.6|709655.6|711650.6|709650.6|13
1636565860000|2021-11-10 17:37:40|711652.4|709652.4|711629.4|709629.4|711672.6|709672.6|711629.4|709629.4|18
1636565870000|2021-11-10 17:37:50|711633.6|709633.6|711640.6|709640.6|711653.6|709653.6|711632.3|709632.3|20
1636565880000|2021-11-10 17:38:00|711640.4|709640.4|711628.4|709628.4|711643.4|709643.4|711628.4|709628.4|24
1636565890000|2021-11-10 17:38:10|711643.3|709643.3|711623.7|709623.7|711643.3|709643.3|711606.5|709606.5|26
1636565900000|2021-11-10 17:38:20|711616|709616|711617.1|709617.1|711622.6|709622.6|711611.3|709611.3|22
1636565910000|2021-11-10 17:38:30|711632.6|709632.6|711619.1|709619.1|711653.4|709653.4|711614.1|709614.1|17
1636565920000|2021-11-10 17:38:40|711617.6|709617.6|711632.8|709632.8|711637|709637|711612.1|709612.1|22
1636565930000|2021-11-10 17:38:50|711618.4|709618.4|711636.1|709636.1|711645.2|709645.2|711618.4|709618.4|22
1636565940000|2021-11-10 17:39:00|711634.2|709634.2|711645.7|709645.7|711668.2|709668.2|711634.2|709634.2|22
1636565950000|2021-11-10 17:39:10|711645.5|709645.5|711680.8|709680.8|711709.1|709709.1|711645.2|709645.2|23
1636565960000|2021-11-10 17:39:20|711685.5|709685.5|711678.7|709678.7|711686.2|709686.2|711676.9|709676.9|11
1636565970000|2021-11-10 17:39:30|711682.9|709682.9|711635.5|709635.5|711682.9|709682.9|711629.9|709629.9|21
1636565980000|2021-11-10 17:39:40|711651.3|709651.3|711658|709658|711658.7|709658.7|711643.9|709643.9|18
1636565990000|2021-11-10 17:39:50|711660.8|709660.8|711670.8|709670.8|711676.3|709676.3|711653.7|709653.7|16
1636566000000|2021-11-10 17:40:00|711668.9|709668.9|711747.9|709747.9|711771.5|709771.5|711661.1|709661.1|28
1636566010000|2021-11-10 17:40:10|711752.6|709752.6|711855.5|709855.5|711862.8|710340.2|711339.5|709745.6|26
1636566020000|2021-11-10 17:40:20|711859.9|709859.9|711803.2|709803.2|711870.8|709870.8|711803.2|709803.2|32
1636566030000|2021-11-10 17:40:30|711800.4|709800.4|711799.6|709799.6|711810.6|709810.6|711792.1|709792.1|27
1636566040000|2021-11-10 17:40:40|711800.5|709800.5|711795.6|709795.6|711818.5|709818.5|711762.4|709762.4|21
1636566050000|2021-11-10 17:40:50|711793.7|709793.7|711742.3|709742.3|711793.7|709793.7|711741.6|709741.6|22
1636566060000|2021-11-10 17:41:00|711739.8|709739.8|711707.2|709707.2|711741.6|709741.6|711704.9|709704.9|23
1636566070000|2021-11-10 17:41:10|711706.5|709706.5|711702.2|709702.2|711710.9|709710.9|711696.8|709696.8|12
1636566080000|2021-11-10 17:41:20|711703.8|709703.8|711739.6|709739.6|711740|709740|711701.7|709701.7|19
1636566090000|2021-11-10 17:41:30|711737.5|709737.5|711746.9|709746.9|711746.9|709746.9|711737.3|709737.3|10
1636566100000|2021-11-10 17:41:40|711739.8|709739.8|711685.7|709685.7|711739.8|709739.8|711685.7|709685.7|19
1636566110000|2021-11-10 17:41:50|711689.7|709689.7|711722.5|709722.5|711732.9|709732.9|711689.7|709689.7|16
1636566120000|2021-11-10 17:42:00|711729|709729|711724.9|709724.9|711729.4|709729.4|711716.7|709716.7|18
1636566130000|2021-11-10 17:42:10|711723.8|709723.8|711732.2|709732.2|711732.2|709732.2|711711.9|709711.9|21
1636566140000|2021-11-10 17:42:20|711722.1|709722.1|711716.6|709716.6|711736.5|709736.5|711716.6|709716.6|11
1636566150000|2021-11-10 17:42:30|711724.9|709724.9|711721.7|709721.7|711742.1|709742.1|711702.3|709702.3|15
1636566160000|2021-11-10 17:42:40|711738.7|709738.7|711879.2|709879.2|711879.2|709879.2|711703.9|709703.9|27
1636566170000|2021-11-10 17:42:50|711865.4|709865.4|711868.6|709868.6|711917.8|709917.8|711864.3|709864.3|16
1636566180000|2021-11-10 17:43:00|711865.8|709865.8|712146.8|710146.8|712149.4|710149.4|711865.8|709865.8|32
1636566190000|2021-11-10 17:43:10|712159.1|710159.1|712155.4|710155.4|712206.4|710206.4|712153.1|710153.1|33
1636566200000|2021-11-10 17:43:20|712156.3|710156.3|712135.1|710135.1|712168.4|710168.4|712128.8|710128.8|30
1636566210000|2021-11-10 17:43:30|712136.8|710136.8|712136.1|710136.1|712152.2|710152.2|712136|710136|21
1636566220000|2021-11-10 17:43:40|712126.7|710126.7|712165.7|710165.7|712184|710184|712126.7|710126.7|29
1636566230000|2021-11-10 17:43:50|712172.2|710172.2|712176.6|710176.6|712189.9|710189.9|712162.7|710162.7|27
1636566240000|2021-11-10 17:44:00|712176.3|710176.3|712196.1|710196.1|712203.6|710203.6|712166.6|710166.6|34
1636566250000|2021-11-10 17:44:10|712180|710180|712306.7|710306.7|712333.6|710333.6|712180|710180|28
1636566260000|2021-11-10 17:44:20|712309.1|710309.1|712425.4|710425.4|712428.4|710428.4|712309.1|710309.1|33
1636566270000|2021-11-10 17:44:30|712406.5|710406.5|712385.3|710385.3|712425.1|710425.1|712381|710381|21
1636566280000|2021-11-10 17:44:40|712381.7|710381.7|712379.3|710379.3|712392.9|710870.5|711870.5|710373|27
1636566290000|2021-11-10 17:44:50|712384.6|710384.6|712354.8|710354.8|712384.6|710384.6|712343.9|710343.9|26
1636566300000|2021-11-10 17:45:00|712354.3|710354.3|712380.5|710380.5|712380.5|710380.5|712352.7|710352.7|22
1636566310000|2021-11-10 17:45:10|712381.8|710381.8|712392|710392|712414.5|710414.5|712351.7|710351.7|33
1636566320000|2021-11-10 17:45:20|712399.3|710399.3|712383.7|710383.7|712403.5|710403.5|712374.1|710374.1|29
1636566330000|2021-11-10 17:45:30|712380.3|710380.3|712382.7|710382.7|712388.1|710388.1|712368.8|710368.8|21
1636566340000|2021-11-10 17:45:40|712383.2|710383.2|712410.4|710410.4|712417.5|710417.5|712377.5|710377.5|28
1636566350000|2021-11-10 17:45:50|712399.7|710399.7|712378.1|710378.1|712403.6|710403.6|712374.4|710374.4|23
1636566360000|2021-11-10 17:46:00|712392.6|710392.6|712423|710423|712427.5|710427.5|712381.5|710381.5|24
1636566370000|2021-11-10 17:46:10|712428|710428|712413.7|710413.7|712428|710428|712412.8|710412.8|21
1636566380000|2021-11-10 17:46:20|712413.1|710413.1|712429.1|710429.1|712441.6|710441.6|712413.1|710413.1|23
1636566390000|2021-11-10 17:46:30|712430.9|710430.9|712457.6|710457.6|712479.6|710479.6|712430.9|710430.9|20
1636566400000|2021-11-10 17:46:40|712457.7|710457.7|712510|710510|712555|710555|712457.7|710457.7|27
1636566410000|2021-11-10 17:46:50|712512.7|710512.7|712580|710580|712651.7|710651.7|712494.7|710494.7|28
1636566420000|2021-11-10 17:47:00|712581.1|710581.1|712599|710599|712607.5|710607.5|712580.4|710580.4|21
1636566430000|2021-11-10 17:47:10|712590.1|710590.1|712524.1|710524.1|712608.5|710608.5|712522.4|710522.4|26
1636566440000|2021-11-10 17:47:20|712509.3|710509.3|712415.2|710415.2|712509.3|710509.3|712406.3|710406.3|34
1636566450000|2021-11-10 17:47:30|712407.4|710407.4|712388.6|710388.6|712426.3|710426.3|712388.6|710388.6|26
1636566460000|2021-11-10 17:47:40|712375.7|710375.7|712403.9|710403.9|712410.4|710410.4|712369.9|710369.9|21
1636566470000|2021-11-10 17:47:50|712403.8|710403.8|712385.5|710385.5|712415.3|710415.3|712385.5|710385.5|24
1636566480000|2021-11-10 17:48:00|712385.2|710385.2|712392|710392|712399.2|710399.2|712378.7|710378.7|20
1636566490000|2021-11-10 17:48:10|712393.4|710393.4|712393.9|710393.9|712398|710398|712391.6|710391.6|16
1636566500000|2021-11-10 17:48:20|712392.5|710392.5|712315.7|710315.7|712401.5|710401.5|712315.7|710315.7|35
1636566510000|2021-11-10 17:48:30|712321|710321|712372.5|710372.5|712380.7|710380.7|712309.2|710309.2|30
1636566520000|2021-11-10 17:48:40|712360.8|710360.8|712408.9|710408.9|712415.2|710415.2|712358.4|710358.4|28
1636566530000|2021-11-10 17:48:50|712407|710407|712414.8|710414.8|712427.1|710427.1|712395|710395|30
1636566540000|2021-11-10 17:49:00|712412.8|710412.8|712422.5|710422.5|712425.7|710425.7|712408|710408|20
1636566550000|2021-11-10 17:49:10|712422.2|710422.2|712469.8|710469.8|712488.4|710488.4|712420.2|710420.2|18
1636566560000|2021-11-10 17:49:20|712469.6|710469.6|712472|710472|712475.2|710475.2|712469.3|710469.3|16
1636566570000|2021-11-10 17:49:30|712471.4|710471.4|712488.8|710488.8|712489.6|710489.6|712471.4|710471.4|20
1636566580000|2021-11-10 17:49:40|712488.3|710488.3|712489.1|710489.1|712494.3|710494.3|712477.1|710477.1|20
1636566590000|2021-11-10 17:49:50|712485.3|710485.3|712468.2|710468.2|712495|710495|712467.5|710467.5|22
1636566600000|2021-11-10 17:50:00|712469.8|710469.8|712474.3|710474.3|712487.9|710487.9|712469.8|710469.8|23
1636566610000|2021-11-10 17:50:10|712472.7|710472.7|712420|710420|712476.9|710476.9|712404.6|710404.6|24
1636566620000|2021-11-10 17:50:20|712430.6|710430.6|712413.9|710413.9|712435.3|710435.3|712406.2|710406.2|29
1636566630000|2021-11-10 17:50:30|712415.8|710415.8|712380.3|710380.3|712415.8|710415.8|712364.6|710364.6|26
1636566640000|2021-11-10 17:50:40|712380.7|710380.7|712364.7|710364.7|712392.4|710392.4|712348.6|710348.6|28
1636566650000|2021-11-10 17:50:50|712358.4|710358.4|712360.2|710360.2|712372|710372|712312.2|710312.2|28
1636566660000|2021-11-10 17:51:00|712360.9|710360.9|712338.1|710338.1|712361.4|710361.4|712330.7|710330.7|26
1636566670000|2021-11-10 17:51:10|712338|710338|712404.9|710404.9|712419.7|710419.7|712335.5|710335.5|20
1636566680000|2021-11-10 17:51:20|712403.6|710403.6|712388.7|710388.7|712403.6|710403.6|712378.7|710378.7|19
1636566690000|2021-11-10 17:51:30|712304.7|710304.7|712427.5|710427.5|712446.7|710446.7|712304.7|710304.7|29
1636566700000|2021-11-10 17:51:40|712435.3|710435.3|712405|710405|712445|710445|712380|710380|33
1636566710000|2021-11-10 17:51:50|712419.1|710419.1|712387|710387|712427.2|710427.2|712360.6|710360.6|31
1636566720000|2021-11-10 17:52:00|712380.9|710380.9|712369.7|710369.7|712408.5|710408.5|712342.5|710342.5|28
1636566730000|2021-11-10 17:52:10|712365.9|710365.9|712376.1|710376.1|712379.2|710379.2|712364|710364|28
1636566740000|2021-11-10 17:52:20|712376.5|710376.5|712390|710390|712424.7|710424.7|712376|710376|29
1636566750000|2021-11-10 17:52:30|712428.1|710428.1|712459.1|710459.1|712484.8|710484.8|712382|710382|29
1636566760000|2021-11-10 17:52:40|712436.1|710436.1|712456.4|710456.4|712456.4|710456.4|712435.5|710435.5|18
1636566770000|2021-11-10 17:52:50|712454.3|710454.3|712438.6|710438.6|712454.3|710454.3|712435.4|710435.4|19
1636566780000|2021-11-10 17:53:00|712437|710437|712433.6|710433.6|712486.3|710486.3|712432.1|710432.1|17
1636566790000|2021-11-10 17:53:10|712439|710439|712441.3|710441.3|712453.4|710453.4|712426.1|710426.1|13
1636566800000|2021-11-10 17:53:20|712439.8|710439.8|712446|710446|712467.2|710467.2|712438.2|710438.2|23
1636566810000|2021-11-10 17:53:30|712448.3|710448.3|712454.6|710454.6|712457.3|710457.3|712439.7|710439.7|14
1636566820000|2021-11-10 17:53:40|712455.1|710455.1|712448.7|710448.7|712460.6|710460.6|712430|710430|15
1636566830000|2021-11-10 17:53:50|712450.6|710450.6|712455.4|710455.4|712457.8|710457.8|712450.6|710450.6|13
1636566840000|2021-11-10 17:54:00|712456.9|710456.9|712459.4|710459.4|712472.3|710472.3|712448|710448|20
1636566850000|2021-11-10 17:54:10|712462.9|710462.9|712449.3|710449.3|712462.9|710462.9|712436.5|710436.5|20
1636566860000|2021-11-10 17:54:20|712457.6|710457.6|712464.8|710464.8|712476.5|710476.5|712447.1|710447.1|20
1636566870000|2021-11-10 17:54:30|712464.1|710464.1|712453.4|710453.4|712465.7|710465.7|712446|710446|21
1636566880000|2021-11-10 17:54:40|712452.9|710452.9|712454.5|710454.5|712488.8|710488.8|712449|710449|22
1636566890000|2021-11-10 17:54:50|712451|710451|712457.1|710457.1|712457.4|710457.4|712447.3|710447.3|22
1636566900000|2021-11-10 17:55:00|712455.5|710455.5|712444|710444|712458.5|710458.5|712440.6|710440.6|25
1636566910000|2021-11-10 17:55:10|712445.5|710445.5|712456.3|710456.3|712467.1|710467.1|712440.3|710440.3|26
1636566920000|2021-11-10 17:55:20|712460.1|710460.1|712434|710434|712472|710472|712429.6|710429.6|23
1636566930000|2021-11-10 17:55:30|712440.8|710440.8|712385.5|710385.5|712442|710442|712370.5|710370.5|29
1636566940000|2021-11-10 17:55:40|712378.9|710378.9|712365.8|710365.8|712389.7|710389.7|712348.6|710348.6|27
1636566950000|2021-11-10 17:55:50|712365.5|710365.5|712355.2|710355.2|712365.5|710365.5|712349.5|710349.5|19
1636566960000|2021-11-10 17:56:00|712350|710350|712244.9|710244.9|712351.5|710351.5|712217.6|710217.6|33
1636566970000|2021-11-10 17:56:10|712256.9|710256.9|712249.4|710249.4|712273.7|710273.7|712223.2|710223.2|27
1636566980000|2021-11-10 17:56:20|712252.5|710252.5|712174.9|710174.9|712253.6|710253.6|712157.1|710157.1|33
1636566990000|2021-11-10 17:56:30|712188.8|710188.8|712152.9|710152.9|712188.8|710188.8|712145.6|710145.6|19
1636567000000|2021-11-10 17:56:40|712155.4|710155.4|712178.6|710178.6|712218|710218|712140.3|710140.3|29
1636567010000|2021-11-10 17:56:50|712175.1|710175.1|712201.2|710201.2|712235.9|710235.9|712175.1|710175.1|20
1636567020000|2021-11-10 17:57:00|712203|710203|712220.1|710220.1|712238.8|710238.8|712175.6|710175.6|23
1636567030000|2021-11-10 17:57:10|712203.4|710203.4|712164.8|710164.8|712203.4|710203.4|712154.5|710154.5|26
1636567040000|2021-11-10 17:57:20|712134.5|710134.5|712163.9|710163.9|712180.7|710180.7|712134.5|710134.5|17
1636567050000|2021-11-10 17:57:30|712163.2|710163.2|712159.2|710159.2|712174.9|710174.9|712155.6|710155.6|15
1636567060000|2021-11-10 17:57:40|712159|710159|712126.7|710126.7|712159.1|710159.1|712126.7|710126.7|30
1636567070000|2021-11-10 17:57:50|712126.2|710126.2|712156.5|710156.5|712181.7|710181.7|712126.2|710126.2|24
1636567080000|2021-11-10 17:58:00|712156.8|710156.8|712127|710127|712159.1|710159.1|712120.7|710120.7|25
1636567090000|2021-11-10 17:58:10|712133.8|710133.8|712131.9|710131.9|712136.9|710136.9|712128.7|710128.7|13
1636567100000|2021-11-10 17:58:20|712136.3|710136.3|712142.8|710142.8|712142.8|710142.8|712125|710125|12
1636567110000|2021-11-10 17:58:30|712178.5|710178.5|712310.5|710310.5|712310.5|710310.5|712123.4|710123.4|22
1636567120000|2021-11-10 17:58:40|712309.3|710309.3|712313|710313|712330.9|710330.9|712303.6|710303.6|23
1636567130000|2021-11-10 17:58:50|712322.1|710322.1|712322.6|710322.6|712328.1|710328.1|712311.3|710311.3|29
1636614060000|2021-11-11 07:01:00|713449.1|711449.1|713454.9|711454.9|713454.9|711454.9|713395|711395|36
1636614070000|2021-11-11 07:01:10|713465.7|711465.7|713417|711417|713465.9|711465.9|713394.6|711394.6|36
1636614080000|2021-11-11 07:01:20|713425.2|711425.2|713378.1|711378.1|713446.8|711446.8|713378.1|711378.1|32
1636614090000|2021-11-11 07:01:30|713368.2|711368.2|713325.8|711325.8|713388.6|711388.6|713306.7|711306.7|35
1636614100000|2021-11-11 07:01:40|713319.2|711319.2|713294.7|711294.7|713335.3|711335.3|713287.7|711287.7|36
1636614110000|2021-11-11 07:01:50|713298.3|711298.3|713228.3|711228.3|713329.9|711329.9|713228.3|711228.3|31
1636614120000|2021-11-11 07:02:00|713200.3|711200.3|713142.1|711142.1|713209.5|711209.5|713140.7|711140.7|39
1636614130000|2021-11-11 07:02:10|713137.9|711137.9|713229.7|711229.7|713278|711278|713128.9|711128.9|38
1636614140000|2021-11-11 07:02:20|713218.2|711218.2|713271.6|711271.6|713288.7|711288.7|713146.7|711146.7|37
1636614150000|2021-11-11 07:02:30|713251|711251|713185.8|711185.8|713251|711251|713174.3|711174.3|30
1636614160000|2021-11-11 07:02:40|713177.8|711177.8|713101.5|711101.5|713190.2|711190.2|713064.7|711064.7|33
1636614170000|2021-11-11 07:02:50|713093.2|711093.2|713146|711146|713187|711187|713084.3|711084.3|38
1636614180000|2021-11-11 07:03:00|713142.5|711142.5|713164.5|711164.5|713179.1|711179.1|713099.7|711099.7|34
1636614190000|2021-11-11 07:03:10|713178.1|711178.1|713365.1|711365.1|713365.1|711365.1|713170.7|711170.7|32
1636614200000|2021-11-11 07:03:20|713379.7|711379.7|713657.1|711657.1|713705.8|711705.8|713374.3|711374.3|37
1636614210000|2021-11-11 07:03:30|713655.7|711655.7|713710.3|711710.3|713732.8|711732.8|713655.7|711655.7|27
1636614220000|2021-11-11 07:03:40|713708.6|711708.6|713607|711607|713708.6|711708.6|713561.5|711561.5|35
1636614230000|2021-11-11 07:03:50|713617.6|711617.6|713437.3|711437.3|713617.6|711617.6|713429.8|711429.8|35
1636614240000|2021-11-11 07:04:00|713438.6|711438.6|713302.7|711302.7|713453.8|711453.8|713302.7|711302.7|40
1636614250000|2021-11-11 07:04:10|713316.7|711316.7|713268.8|711268.8|713319.7|711319.7|713260.1|711260.1|37
1636614260000|2021-11-11 07:04:20|713269.6|711269.6|713245.6|711245.6|713269.6|711269.6|713156.8|711156.8|39
1636614270000|2021-11-11 07:04:30|713260.6|711260.6|713237.2|711237.2|713268.5|711268.5|713147.5|711147.5|33
1636614280000|2021-11-11 07:04:40|713226.1|711226.1|713194.1|711194.1|713226.1|711226.1|713127.2|711127.2|36
1636614290000|2021-11-11 07:04:50|713188.6|711188.6|713093.7|711093.7|713190.4|711190.4|713091.2|711091.2|36
1636614300000|2021-11-11 07:05:00|713102.7|711102.7|713145.6|711145.6|713216.7|711216.7|713102.7|711102.7|35
1636614310000|2021-11-11 07:05:10|713086.7|711086.7|713120.7|711120.7|713157.7|711157.7|713086.7|711086.7|34
1636614320000|2021-11-11 07:05:20|713111.1|711111.1|713161.3|711161.3|713164.7|711164.7|713092.3|711092.3|36
1636614330000|2021-11-11 07:05:30|713179.7|711179.7|713164.3|711164.3|713182.5|711182.5|713121.1|711121.1|31
1636614340000|2021-11-11 07:05:40|713162.8|711162.8|713174.6|711174.6|713190.7|711190.7|713137.6|711137.6|29
1636614350000|2021-11-11 07:05:50|713155.3|711155.3|713299.1|711299.1|713299.1|711299.1|713135.8|711135.8|35
1636614360000|2021-11-11 07:06:00|713270.1|711270.1|713392.5|711392.5|713400.3|711400.3|713250.5|711250.5|33
1636614370000|2021-11-11 07:06:10|713410|711410|713379.4|711379.4|713460|711460|713355.2|711355.2|31
1636614380000|2021-11-11 07:06:20|713387.3|711387.3|713492.9|711492.9|713500.3|711500.3|713387.3|711387.3|34
1636614390000|2021-11-11 07:06:30|713481.8|711481.8|713433.3|711433.3|713481.8|711481.8|713417.5|711417.5|31
1636614400000|2021-11-11 07:06:40|713433.5|711433.5|713383|711383|713433.5|711433.5|713361.8|711361.8|25
1636614410000|2021-11-11 07:06:50|713379.6|711379.6|713268.6|711268.6|713381.5|711381.5|713268.6|711268.6|21
1636614420000|2021-11-11 07:07:00|713271.8|711271.8|713236.1|711236.1|713276.7|711276.7|713192.9|711192.9|36
1636614430000|2021-11-11 07:07:10|713233.9|711233.9|713203.3|711203.3|713233.9|711233.9|713185|711185|25
1636614440000|2021-11-11 07:07:20|713223|711223|713298.4|711298.4|713328.9|711328.9|713206.5|711206.5|30
1636614450000|2021-11-11 07:07:30|713277.1|711277.1|713279.9|711279.9|713293|711293|713190.4|711190.4|35
1636614460000|2021-11-11 07:07:40|713258.7|711258.7|713232.5|711232.5|713298.8|711298.8|713219|711219|30
1636614470000|2021-11-11 07:07:50|713234.9|711234.9|713253|711253|713312.7|711312.7|713228.5|711228.5|36
1636614480000|2021-11-11 07:08:00|713249.5|711249.5|713256.3|711256.3|713285.2|711285.2|713230.6|711230.6|26
1636614490000|2021-11-11 07:08:10|713248.1|711248.1|713266.7|711266.7|713298.5|711298.5|713247.3|711247.3|17
1636614500000|2021-11-11 07:08:20|713257.8|711257.8|713274.5|711274.5|713285.6|711285.6|713238|711238|25
1636614510000|2021-11-11 07:08:30|713257.1|711257.1|713239.4|711239.4|713257.1|711257.1|713225.6|711225.6|22
1636614520000|2021-11-11 07:08:40|713245.7|711245.7|713303.9|711303.9|713308.5|711308.5|713235.7|711235.7|26
1636614530000|2021-11-11 07:08:50|713297.6|711297.6|713265.5|711265.5|713307.4|711307.4|713237.8|711237.8|24
1636614540000|2021-11-11 07:09:00|713260.8|711260.8|713415.2|711415.2|713433.5|711433.5|713253.4|711253.4|31
1636614550000|2021-11-11 07:09:10|713408|711408|713403.9|711403.9|713421.5|711421.5|713361.6|711361.6|33
1636614560000|2021-11-11 07:09:20|713399.8|711399.8|713311.9|711311.9|713407.4|711407.4|713308.7|711308.7|36
1636614570000|2021-11-11 07:09:30|713309|711309|713326|711326|713339.8|711339.8|713227.7|711227.7|33
1636614580000|2021-11-11 07:09:40|713332.1|711332.1|713232.4|711232.4|713368.1|711368.1|713182.9|711182.9|31
1636614590000|2021-11-11 07:09:50|713229|711229|713562|711562|713692.4|711692.4|713207.4|711207.4|36
1636614600000|2021-11-11 07:10:00|713541.4|711541.4|713373.6|711373.6|713568.4|711568.4|713358.7|711358.7|36
1636614610000|2021-11-11 07:10:10|713393.8|711393.8|713426.8|711426.8|713490.1|711490.1|713320.6|711320.6|34
1636614620000|2021-11-11 07:10:20|713435|711435|713462|711462|713466.8|711466.8|713381.7|711381.7|32
1636614630000|2021-11-11 07:10:30|713433.8|711433.8|713468.6|711468.6|713505.1|711505.1|713405.3|711405.3|31
1636614640000|2021-11-11 07:10:40|713449.3|711449.3|713518.4|711518.4|713526.8|711526.8|713449.3|711449.3|29
1636614650000|2021-11-11 07:10:50|713503.8|711503.8|713396.5|711396.5|713514.9|711514.9|713396.5|711396.5|32
1636614660000|2021-11-11 07:11:00|713418.8|711418.8|713377.4|711377.4|713431.3|711431.3|713370.4|711370.4|33
1636614670000|2021-11-11 07:11:10|713414.6|711414.6|713565.5|711565.5|713591.9|711591.9|713413.5|711413.5|33
1636614680000|2021-11-11 07:11:20|713559.9|711559.9|713529.4|711529.4|713579.4|711579.4|713522.2|711522.2|31
1636614690000|2021-11-11 07:11:30|713534.4|711534.4|713553.7|711553.7|713575.7|711575.7|713524.8|711524.8|36
1636614700000|2021-11-11 07:11:40|713557.7|711557.7|713549.6|711549.6|713557.7|711557.7|713536.9|711536.9|22
1636614710000|2021-11-11 07:11:50|713568.8|711568.8|713564.7|711564.7|713579.1|711579.1|713538.4|711538.4|25
1636614720000|2021-11-11 07:12:00|713563.7|711563.7|713344.2|711344.2|713568.3|711568.3|713308.9|711308.9|30
1636614730000|2021-11-11 07:12:10|713375.6|711375.6|713389|711389|713390.5|711390.5|713339|711339|32
1636614740000|2021-11-11 07:12:20|713391.7|711391.7|713395.5|711395.5|713432.4|711432.4|713379.5|711379.5|28
1636614750000|2021-11-11 07:12:30|713380|711380|713530.6|711530.6|713531|711531|713371.2|711371.2|31
1636614760000|2021-11-11 07:12:40|713521.3|711521.3|713561|711561|713581.9|711581.9|713504.5|711504.5|35
1636614770000|2021-11-11 07:12:50|713558.4|711558.4|713557.8|711557.8|713595|711595|713556.6|711556.6|29
1636614780000|2021-11-11 07:13:00|713539.3|711539.3|713570.7|711570.7|713574.5|711574.5|713535.7|711535.7|37
1636614790000|2021-11-11 07:13:10|713550.1|711550.1|713403.6|711403.6|713551.9|711551.9|713400.9|711400.9|32
1636614800000|2021-11-11 07:13:20|713393.6|711393.6|713416|711416|713444.7|711444.7|713375.9|711375.9|27
1636614810000|2021-11-11 07:13:30|713412.4|711412.4|713477.3|711477.3|713557.6|711557.6|713409.8|711409.8|32
1636614820000|2021-11-11 07:13:40|713472.9|711472.9|713448.3|711448.3|713521|711521|713418.3|711418.3|29
1636614830000|2021-11-11 07:13:50|713438.9|711438.9|713463.3|711463.3|713491.3|711491.3|713395.5|711395.5|24
1636614840000|2021-11-11 07:14:00|713488.2|711488.2|713459.5|711459.5|713554.8|711554.8|713456.4|711456.4|35
1636614850000|2021-11-11 07:14:10|713462.8|711462.8|713503.7|711503.7|713535.6|711535.6|713432.4|711432.4|35
1636614860000|2021-11-11 07:14:20|713494.2|711494.2|713471|711471|713498.7|711498.7|713427.2|711427.2|35
1636614870000|2021-11-11 07:14:30|713467.2|711467.2|713489.3|711489.3|713500.1|711500.1|713413.6|711413.6|28
1636614880000|2021-11-11 07:14:40|713489.2|711489.2|713433.1|711433.1|713532.8|711532.8|713428.9|711428.9|30
1636614890000|2021-11-11 07:14:50|713429.7|711429.7|713449.9|711449.9|713451.9|711451.9|713408.8|711408.8|21
1636614900000|2021-11-11 07:15:00|713480.2|711480.2|713244.1|711244.1|713484.9|711484.9|713244.1|711244.1|33
1636614910000|2021-11-11 07:15:10|713250.3|711250.3|713078.1|711078.1|713250.3|711250.3|713049|711049|33
1636614920000|2021-11-11 07:15:20|713070.8|711070.8|712904|710904|713070.8|711070.8|712861|710861|39
1636614930000|2021-11-11 07:15:30|712882.3|710882.3|712563.6|710563.6|712898.2|710898.2|712563.6|710563.6|38
1636614940000|2021-11-11 07:15:40|712594.8|710594.8|712699|710699|712699|710699|712548|710548|37
1636614950000|2021-11-11 07:15:50|712665.9|710665.9|712747.9|710747.9|712755.5|710755.5|712620.2|710620.2|38
1636614960000|2021-11-11 07:16:00|712744.6|710744.6|712617.7|710617.7|712744.6|710744.6|712541.2|710541.2|36
1636614970000|2021-11-11 07:16:10|712596.9|710596.9|712577.8|710577.8|712638.6|710638.6|712577.8|710577.8|35
1636614980000|2021-11-11 07:16:20|712580.8|710580.8|712528.2|710528.2|712594.4|710594.4|712520.7|710520.7|31
1636614990000|2021-11-11 07:16:30|712525.9|710525.9|712672.4|710672.4|712681.3|710681.3|712472.8|710472.8|33
1636615000000|2021-11-11 07:16:40|712660.1|710660.1|712681.8|710681.8|712711.7|710711.7|712606.6|710606.6|30
1636615010000|2021-11-11 07:16:50|712684.7|710684.7|712813.2|710813.2|712831.3|710831.3|712658.8|710658.8|34
1636615020000|2021-11-11 07:17:00|712809.4|710809.4|712887.2|710887.2|712950.6|710950.6|712754.7|710754.7|38
1636615030000|2021-11-11 07:17:10|712864.1|710864.1|712808.7|710808.7|712883.8|710883.8|712798.2|710798.2|27
1636615040000|2021-11-11 07:17:20|712809.4|710809.4|712792.6|710792.6|712864.7|710864.7|712739.3|710739.3|36
1636615050000|2021-11-11 07:17:30|712785.4|710785.4|712645.9|710645.9|712785.4|710785.4|712642.1|710642.1|34
1636615060000|2021-11-11 07:17:40|712658.5|710658.5|712747.4|710747.4|712761|710761|712648.3|710648.3|35
1636615070000|2021-11-11 07:17:50|712723.2|710723.2|712841.3|710841.3|712873.5|710873.5|712723.2|710723.2|39
1636615080000|2021-11-11 07:18:00|712830.3|710830.3|712815.7|710815.7|712842.3|710842.3|712807|710807|34
1636615090000|2021-11-11 07:18:10|712820|710820|712860.7|710860.7|712925.3|710925.3|712807.7|710807.7|30
1636615100000|2021-11-11 07:18:20|712862.6|710862.6|712843.1|710843.1|712862.6|710862.6|712823.3|710823.3|26
1636615110000|2021-11-11 07:18:30|712840.5|710840.5|712869.4|710869.4|712874.2|710874.2|712798.6|710798.6|29
1636615120000|2021-11-11 07:18:40|712861.4|710861.4|712792.9|710792.9|712870.6|710870.6|712790.3|710790.3|30
1636615130000|2021-11-11 07:18:50|712795.4|710795.4|712790.4|710790.4|712796.9|710796.9|712779.4|710779.4|24
1636615140000|2021-11-11 07:19:00|712787.8|710787.8|712784.2|710784.2|712792.8|710792.8|712778.4|710778.4|21
1636615150000|2021-11-11 07:19:10|712781|710781|712940|710940|712997.8|710997.8|712775.3|710775.3|29
1636615160000|2021-11-11 07:19:20|712919.1|710919.1|712899.1|710899.1|712919.1|710919.1|712867.4|710867.4|29
1636615170000|2021-11-11 07:19:30|712883.8|710883.8|712872.4|710872.4|712883.8|710883.8|712869.8|710869.8|23
1636615180000|2021-11-11 07:19:40|712868.8|710868.8|712867.1|710867.1|712880.4|710880.4|712861.6|710861.6|20
1636615190000|2021-11-11 07:19:50|712864.6|710864.6|712770.3|710770.3|712864.6|710864.6|712770.3|710770.3|30
1636615200000|2021-11-11 07:20:00|712742.7|710742.7|712727|710727|712752.6|710752.6|712710.5|710710.5|30
1636615210000|2021-11-11 07:20:10|712710.3|710710.3|712140.1|710140.1|712716.6|710920.3|711920.3|710086.5|37
1636615220000|2021-11-11 07:20:20|712145.2|710145.2|712298.1|710298.1|712298.1|710298.1|712145.2|710145.2|38
1636615230000|2021-11-11 07:20:30|712325.1|710325.1|712276.5|710276.5|712325.1|710325.1|712259.9|710259.9|34
1636615240000|2021-11-11 07:20:40|712271.8|710271.8|712258.8|710258.8|712281.1|710281.1|712239.9|710239.9|25
1636615250000|2021-11-11 07:20:50|712266.6|710266.6|712371.3|710371.3|712386.2|710386.2|712214|710214|24
1636615260000|2021-11-11 07:21:00|712377.1|710377.1|712358.1|710358.1|712377.1|710377.1|712242|710242|38
1636615270000|2021-11-11 07:21:10|712346.9|710346.9|712363.4|710363.4|712383.8|710383.8|712332.8|710332.8|25
1636615280000|2021-11-11 07:21:20|712354.8|710354.8|712416.9|710416.9|712423.8|710423.8|712298.1|710298.1|24
1636615290000|2021-11-11 07:21:30|712415.3|710415.3|712403.6|710403.6|712448.4|710448.4|712384.7|710384.7|35
1636615300000|2021-11-11 07:21:40|712398.5|710398.5|712348.5|710348.5|712398.5|710398.5|712313.5|710313.5|27
1636615310000|2021-11-11 07:21:50|712341.9|710341.9|712377.8|710377.8|712392.5|710392.5|712341.9|710341.9|38
1636615320000|2021-11-11 07:22:00|712366.8|710366.8|712579.4|710579.4|712584.4|710584.4|712295.5|710295.5|38
1636615330000|2021-11-11 07:22:10|712574.8|710574.8|712316|710316|712609.6|710609.6|712316|710316|36
1636615340000|2021-11-11 07:22:20|712310.6|710310.6|712302.9|710302.9|712310.6|710310.6|712263.2|710263.2|22
1636615350000|2021-11-11 07:22:30|712300.3|710300.3|712217|710217|712348.1|710348.1|712193.4|710193.4|33
1636615360000|2021-11-11 07:22:40|712215|710215|712223.8|710223.8|712318.5|710318.5|712208.5|710208.5|38
1636615370000|2021-11-11 07:22:50|712227.3|710227.3|712230.9|710230.9|712233.8|710233.8|712189.2|710189.2|28
1636615380000|2021-11-11 07:23:00|712232|710232|712133.9|710133.9|712237.9|710237.9|712128.2|710128.2|33
1636615390000|2021-11-11 07:23:10|712141.9|710141.9|712105|710105|712141.9|710141.9|712083.7|710083.7|23
1636615400000|2021-11-11 07:23:20|712098.4|710098.4|712013.6|710013.6|712098.4|710098.4|711939.4|709939.4|34
1636615410000|2021-11-11 07:23:30|712032.7|710032.7|711783.1|709783.1|712032.7|710032.7|711755|709755|33
1636615420000|2021-11-11 07:23:40|711773.3|709773.3|711935.6|709935.6|711946.6|709946.6|711769.5|709769.5|36
1636615430000|2021-11-11 07:23:50|711932.4|709932.4|711796|709796|712006.5|710006.5|711796|709796|39
1636615440000|2021-11-11 07:24:00|711794.6|709794.6|711708.9|709708.9|711802.6|709802.6|711683.9|709683.9|40
1636615450000|2021-11-11 07:24:10|711727.6|709727.6|711806.4|709806.4|711838.9|709838.9|711717.3|709717.3|35
1636615460000|2021-11-11 07:24:20|711785.4|709785.4|711778.8|709778.8|711878.2|709878.2|711773|709773|35
1636615470000|2021-11-11 07:24:30|711797.1|709797.1|711897.7|709897.7|711897.7|709897.7|711791.9|709791.9|36
1636615480000|2021-11-11 07:24:40|711877.9|709877.9|711866.7|709866.7|711910.9|709910.9|711855|709855|34
1636615490000|2021-11-11 07:24:50|711857.1|709857.1|711914.3|709914.3|711929.5|709929.5|711839.7|709839.7|31
1636615500000|2021-11-11 07:25:00|711931.1|709931.1|711978.4|709978.4|711987.3|709987.3|711826.2|709826.2|38
1636615510000|2021-11-11 07:25:10|711971.6|709971.6|711990.7|709990.7|711991.1|709991.1|711950.4|709950.4|33
1636615520000|2021-11-11 07:25:20|711993.3|709993.3|711971.6|709971.6|711993.7|709993.7|711966.1|709966.1|28
1636615530000|2021-11-11 07:25:30|711974|709974|711968.1|709968.1|712042.5|710042.5|711960.3|709960.3|32
1636615540000|2021-11-11 07:25:40|711959.4|709959.4|712109.5|710109.5|712111.6|710111.6|711910|709910|34
1636615550000|2021-11-11 07:25:50|712108.9|710108.9|712112.5|710112.5|712121.5|710121.5|712088|710088|27
1636615560000|2021-11-11 07:26:00|712113.9|710113.9|712105.2|710105.2|712125.6|710125.6|712087.3|710087.3|31
1636615570000|2021-11-11 07:26:10|712101|710101|712094.7|710094.7|712127.2|710127.2|712088.2|710088.2|22
1636615580000|2021-11-11 07:26:20|712097.4|710097.4|712033.3|710033.3|712097.4|710097.4|712028.6|710028.6|27
1636615590000|2021-11-11 07:26:30|712031.7|710031.7|711949.2|709949.2|712031.7|710031.7|711942.1|709942.1|26
1636615600000|2021-11-11 07:26:40|711937.5|709937.5|711892.2|709892.2|711937.5|709937.5|711887.7|709887.7|29
1636615610000|2021-11-11 07:26:50|711889|709889|711872.4|709872.4|711917.5|709917.5|711872.4|709872.4|24
1636615620000|2021-11-11 07:27:00|711874.6|709874.6|711876.7|709876.7|711903.8|709903.8|711857.4|709857.4|25
1636615630000|2021-11-11 07:27:10|711878.6|709878.6|711972.7|709972.7|711998.1|709998.1|711878.6|709878.6|31
1636615640000|2021-11-11 07:27:20|711968.1|709968.1|711933.2|709933.2|711968.1|709968.1|711909|709909|23
1636615650000|2021-11-11 07:27:30|711918.2|709918.2|711959.9|709959.9|711959.9|709959.9|711912|709912|26
1636615660000|2021-11-11 07:27:40|711942.7|709942.7|711934.5|709934.5|711950.4|709950.4|711918.2|709918.2|30
1636615670000|2021-11-11 07:27:50|711932.6|709932.6|711903.4|709903.4|711956.9|709956.9|711897.1|709897.1|30
1636615680000|2021-11-11 07:28:00|711895.9|709895.9|711866.6|709866.6|711895.9|709895.9|711860.2|709860.2|33
1636615690000|2021-11-11 07:28:10|711861.5|709861.5|711853.3|709853.3|711861.5|709861.5|711845|709845|23
1636615700000|2021-11-11 07:28:20|711849.6|709849.6|711912.9|709912.9|711947.2|709947.2|711847.3|709847.3|32
1636615710000|2021-11-11 07:28:30|711897.4|709897.4|711968.7|709968.7|711973.8|709973.8|711868.1|709868.1|34
1636615720000|2021-11-11 07:28:40|711970.3|709970.3|711973.8|709973.8|712023.3|710023.3|711953.7|709953.7|31
1636615730000|2021-11-11 07:28:50|711982.1|709982.1|712006.7|710006.7|712029.2|710029.2|711955.7|709955.7|37
1636615740000|2021-11-11 07:29:00|712004.4|710004.4|712018.1|710018.1|712018.1|710018.1|711972.2|709972.2|26
1636615750000|2021-11-11 07:29:10|711998.1|709998.1|712024.1|710024.1|712055.3|710055.3|711996.5|709996.5|30
1636615760000|2021-11-11 07:29:20|712040.8|710040.8|712077.6|710077.6|712126|710126|712030.6|710030.6|29
1636615770000|2021-11-11 07:29:30|712100.7|710100.7|712045.9|710045.9|712100.7|710100.7|712031.4|710031.4|35
1636615780000|2021-11-11 07:29:40|712043.2|710043.2|712063.7|710063.7|712084.6|710084.6|712043.2|710043.2|30
1636615790000|2021-11-11 07:29:50|712074.7|710074.7|712064.1|710064.1|712079.5|710079.5|712028.6|710028.6|29
1636615800000|2021-11-11 07:30:00|712048.5|710048.5|712142.4|710142.4|712171.1|710171.1|712048.5|710048.5|34
1636615810000|2021-11-11 07:30:10|712113.6|710113.6|712034.1|710034.1|712204.3|710563.2|711484.2|710000.4|33
1636615820000|2021-11-11 07:30:20|712024.8|710024.8|711955.9|709955.9|712024.8|710024.8|711934.4|709934.4|25
1636615830000|2021-11-11 07:30:30|711946.4|709946.4|711933.9|709933.9|711948.6|709948.6|711932.7|709932.7|26
1636615840000|2021-11-11 07:30:40|711933.8|709933.8|711965.1|709965.1|711976.8|709976.8|711933.6|709933.6|24
1636615850000|2021-11-11 07:30:50|711966.4|709966.4|712267.1|710267.1|712267.1|710267.1|711966.4|709966.4|38
1636615860000|2021-11-11 07:31:00|712284.5|710284.5|712207.6|710207.6|712284.5|710284.5|712162.9|710162.9|39
1636615870000|2021-11-11 07:31:10|712235.8|710235.8|712270.6|710270.6|712291.2|710291.2|712227.7|710227.7|32
1636615880000|2021-11-11 07:31:20|712296|710296|712225.2|710225.2|712301.1|710301.1|712215.2|710215.2|32
1636615890000|2021-11-11 07:31:30|712205|710205|712200.7|710200.7|712223.2|710223.2|712164|710164|32
1636615900000|2021-11-11 07:31:40|712207.9|710207.9|712183.6|710183.6|712210.9|710210.9|712152.8|710152.8|34
1636615910000|2021-11-11 07:31:50|712181.1|710181.1|712104.6|710104.6|712192.4|710192.4|712094.1|710094.1|34
1636615920000|2021-11-11 07:32:00|712124.8|710124.8|712306.5|710306.5|712306.5|710306.5|712102.8|710102.8|31
1636615930000|2021-11-11 07:32:10|712289.5|710289.5|712247.9|710247.9|712289.5|710289.5|712193.5|710193.5|34
1636615940000|2021-11-11 07:32:20|712252.7|710252.7|712128|710128|712266.1|710266.1|712020.1|710020.1|35
1636615950000|2021-11-11 07:32:30|712101.7|710101.7|712165.2|710165.2|712178.9|710178.9|712101.7|710101.7|34
1636615960000|2021-11-11 07:32:40|712174|710174|712196.5|710196.5|712201.5|710201.5|712129.2|710129.2|35
1636615970000|2021-11-11 07:32:50|712199.6|710199.6|712225.3|710225.3|712247.9|710247.9|712192.8|710192.8|26
1636615980000|2021-11-11 07:33:00|712225.1|710225.1|712252.2|710252.2|712255.3|710255.3|712203.6|710203.6|22
1636615990000|2021-11-11 07:33:10|712251|710251|712294.8|710294.8|712356.6|710356.6|712236.6|710236.6|38
1636616000000|2021-11-11 07:33:20|712298.8|710298.8|712305.1|710305.1|712323.3|710323.3|712283.9|710283.9|34
1636616010000|2021-11-11 07:33:30|712297.8|710297.8|712356.9|710356.9|712390.8|710390.8|712289.5|710289.5|34
1636616020000|2021-11-11 07:33:40|712344.2|710344.2|712335.6|710335.6|712356.5|710356.5|712334.8|710334.8|28
1636616030000|2021-11-11 07:33:50|712331.8|710331.8|712292|710292|712340.7|710340.7|712284.7|710284.7|30
1636616040000|2021-11-11 07:34:00|712302|710302|712378.4|710378.4|712378.4|710378.4|712286|710286|34
1636616050000|2021-11-11 07:34:10|712352|710352|712388.3|710388.3|712390.3|710390.3|712339.3|710339.3|30
1636616060000|2021-11-11 07:34:20|712341.3|710341.3|712383.3|710383.3|712386.8|710386.8|712341.3|710341.3|28
1636616070000|2021-11-11 07:34:30|712364.9|710364.9|712338.3|710338.3|712375.5|710375.5|712338.3|710338.3|29
1636616080000|2021-11-11 07:34:40|712560.6|710560.6|712573.8|710573.8|712604.5|710604.5|712555.4|710555.4|36
1636616090000|2021-11-11 07:34:50|712565.1|710565.1|712468.3|710468.3|712565.1|710565.1|712460.4|710460.4|34
1636616100000|2021-11-11 07:35:00|712482.4|710482.4|712541.7|710541.7|712541.7|710541.7|712480.9|710480.9|32
1636616110000|2021-11-11 07:35:10|712542.2|710542.2|712460.7|710460.7|712542.2|711004.5|712004.5|710460.7|28
1636616120000|2021-11-11 07:35:20|712462.8|710462.8|712437.4|710437.4|712469.5|710469.5|712432|710432|32
1636616130000|2021-11-11 07:35:30|712438.3|710438.3|712404.3|710404.3|712464|710464|712402.9|710402.9|34
1636616140000|2021-11-11 07:35:40|712404.7|710404.7|712337.6|710337.6|712415.2|710415.2|712334.4|710334.4|30
1636616150000|2021-11-11 07:35:50|712326.3|710326.3|712324|710324|712334.2|710334.2|712315.6|710315.6|23
1636616160000|2021-11-11 07:36:00|712325.6|710325.6|712305|710305|712325.6|710325.6|712285.9|710285.9|28
1636616170000|2021-11-11 07:36:10|712292.3|710292.3|712368.7|710368.7|712375.3|710870.8|711870.2|710292.3|16
1636616180000|2021-11-11 07:36:20|712370.3|710370.3|712255.5|710255.5|712371.1|710371.1|712255.5|710255.5|22
1636616190000|2021-11-11 07:36:30|712250.7|710250.7|712271.1|710271.1|712338.1|710338.1|712250.7|710250.7|21
1636616200000|2021-11-11 07:36:40|712269.6|710269.6|712281.4|710281.4|712307|710307|712261.6|710261.6|25
1636616210000|2021-11-11 07:36:50|712267|710267|712271.8|710271.8|712282.7|710282.7|712261.4|710261.4|21
1636616220000|2021-11-11 07:37:00|712270.2|710270.2|712274.3|710274.3|712304.1|710304.1|712261.5|710261.5|19
1636616230000|2021-11-11 07:37:10|712279.3|710279.3|712280.6|710280.6|712289.3|710289.3|712270.5|710270.5|17
1636616240000|2021-11-11 07:37:20|712279.4|710279.4|712394.3|710394.3|712394.3|710394.3|712276.4|710276.4|19
1636616250000|2021-11-11 07:37:30|712364.6|710364.6|712399|710399|712412.7|710896.3|711896.3|710364.6|25
1636616260000|2021-11-11 07:37:40|712400.8|710400.8|712413.8|710413.8|712448.2|710448.2|712374.4|710374.4|25
1636616270000|2021-11-11 07:37:50|712414.1|710414.1|712419.9|710419.9|712444.1|710444.1|712403.5|710403.5|30
1636616280000|2021-11-11 07:38:00|712420|710420|712409.4|710409.4|712427.4|710427.4|712405.8|710405.8|17
1636616290000|2021-11-11 07:38:10|712414.7|710414.7|712318.7|710318.7|712416.8|710416.8|712304|710304|22
1636616300000|2021-11-11 07:38:20|712305.3|710305.3|712342.8|710342.8|712346.8|710346.8|712305.3|710305.3|26
1636616310000|2021-11-11 07:38:30|712341.5|710341.5|712397.2|710397.2|712409.3|710409.3|712341.5|710341.5|28
1636616320000|2021-11-11 07:38:40|712393.1|710393.1|712422.5|710422.5|712422.5|710422.5|712387.6|710387.6|22
1636616330000|2021-11-11 07:38:50|712415.5|710415.5|712372|710372|712419.5|710419.5|712356.9|710356.9|25
1636616340000|2021-11-11 07:39:00|712358.1|710358.1|712339.5|710339.5|712368.9|710368.9|712317.8|710317.8|28
1636616350000|2021-11-11 07:39:10|712338.4|710338.4|712386.4|710386.4|712386.4|710386.4|712271.8|710271.8|26
1636616360000|2021-11-11 07:39:20|712375.3|710375.3|712381.2|710381.2|712392.1|710392.1|712326.1|710326.1|30
1636616370000|2021-11-11 07:39:30|712369.8|710369.8|712286.9|710286.9|712370.2|710848.6|711848.6|710286.5|27
1636616380000|2021-11-11 07:39:40|712286.4|710286.4|712250.2|710250.2|712286.4|710286.4|712239.5|710239.5|25
1636616390000|2021-11-11 07:39:50|712253.3|710253.3|712289.7|710289.7|712299.9|710299.9|712245|710245|22
1636616400000|2021-11-11 07:40:00|712288.1|710288.1|712255.9|710255.9|712295.9|710295.9|712239|710239|26
1636616410000|2021-11-11 07:40:10|712245.3|710245.3|712225.3|710225.3|712253.3|710728.5|711728.5|710219.1|20
1636616420000|2021-11-11 07:40:20|712225.1|710225.1|712216.5|710216.5|712228.8|710228.8|712214.7|710214.7|20
1636616430000|2021-11-11 07:40:30|712204.2|710204.2|712296.4|710296.4|712308|710308|712202.5|710202.5|37
1636616440000|2021-11-11 07:40:40|712313.1|710313.1|712277.8|710277.8|712331.2|710331.2|712261.6|710261.6|34
1636616450000|2021-11-11 07:40:50|712301.9|710301.9|712307|710307|712318.3|710318.3|712286.8|710286.8|30
1636616460000|2021-11-11 07:41:00|712330.5|710330.5|712366.7|710366.7|712394.2|710394.2|712316.7|710316.7|32
1636616470000|2021-11-11 07:41:10|712361|710361|712361.2|710361.2|712375.9|710375.9|712342.1|710342.1|30
1636616480000|2021-11-11 07:41:20|712369.9|710369.9|712390.2|710390.2|712403.6|710403.6|712369.9|710369.9|27
1636616490000|2021-11-11 07:41:30|712396.5|710396.5|712458.8|710458.8|712458.8|710458.8|712383.8|710383.8|32
1636616500000|2021-11-11 07:41:40|712449.7|710449.7|712357.5|710357.5|712449.7|710850.6|711850.6|710352.4|30
1636616510000|2021-11-11 07:41:50|712369.3|710369.3|712331.6|710331.6|712373.6|710373.6|712331.6|710331.6|20
1636616520000|2021-11-11 07:42:00|712340.8|710340.8|712353.4|710353.4|712371.4|710371.4|712324.9|710324.9|30
1636616530000|2021-11-11 07:42:10|712354.6|710354.6|712301.4|710301.4|712356.8|710356.8|712285.7|710285.7|26
1636616540000|2021-11-11 07:42:20|712298.4|710298.4|712311.1|710311.1|712315.3|710315.3|712297.4|710297.4|18
1636616550000|2021-11-11 07:42:30|712310|710310|712279.7|710279.7|712310|710310|712268.6|710268.6|27
1636616560000|2021-11-11 07:42:40|712277.7|710277.7|712274.5|710274.5|712307.8|710307.8|712272.7|710272.7|33
1636616570000|2021-11-11 07:42:50|712279.7|710279.7|712280.1|710280.1|712284.1|710284.1|712264|710264|27
1636616580000|2021-11-11 07:43:00|712268.5|710268.5|712280.6|710280.6|712302.2|710302.2|712268.5|710268.5|28
1636616590000|2021-11-11 07:43:10|712295.9|710295.9|712252.5|710252.5|712311.5|710311.5|712252.5|710252.5|23
1636616600000|2021-11-11 07:43:20|712267.3|710267.3|712258.4|710258.4|712267.3|710267.3|712255.5|710255.5|19
1636616610000|2021-11-11 07:43:30|712259.9|710259.9|712250.2|710250.2|712259.9|710259.9|712224.3|710224.3|20
1636616620000|2021-11-11 07:43:40|712237.7|710237.7|712241.4|710241.4|712258.4|710258.4|712227.5|710227.5|30
1636616630000|2021-11-11 07:43:50|712245.7|710245.7|712241|710241|712262.5|710262.5|712236.6|710236.6|15
1636616640000|2021-11-11 07:44:00|712241.4|710241.4|712238.8|710238.8|712241.4|710241.4|712232.4|710232.4|13
1636616650000|2021-11-11 07:44:10|712243|710243|712240.4|710240.4|712243|710243|712231.1|710231.1|14
1636616660000|2021-11-11 07:44:20|712241.4|710241.4|712245.6|710245.6|712245.6|710245.6|712236.2|710236.2|17
1636616670000|2021-11-11 07:44:30|712234.6|710234.6|712242.9|710242.9|712243.3|710243.3|712231.5|710231.5|21
1636616680000|2021-11-11 07:44:40|712245.5|710245.5|712227.4|710227.4|712276.5|710276.5|712225.6|710225.6|29
1636616690000|2021-11-11 07:44:50|712228.8|710228.8|712179.4|710179.4|712242.7|710736.2|711682|710176.9|21
1636616700000|2021-11-11 07:45:00|712181.8|710181.8|712230.8|710230.8|712242.5|710726.8|711722.2|710176.6|30
1636616710000|2021-11-11 07:45:10|712250.9|710250.9|712243.1|710243.1|712276|710760.1|711752.7|710242.3|23
1636616720000|2021-11-11 07:45:20|712244.3|710244.3|712235.1|710235.1|712249.9|710249.9|712231.5|710231.5|17
1636616730000|2021-11-11 07:45:30|712236.3|710236.3|712294.5|710294.5|712294.5|710294.5|712229.3|710229.3|30
1636616740000|2021-11-11 07:45:40|712300.3|710300.3|712398.3|710398.3|712411|710411|712293.1|710293.1|23
1636616750000|2021-11-11 07:45:50|712361.9|710361.9|712323.8|710323.8|712361.9|710361.9|712322.3|710322.3|30
1636616760000|2021-11-11 07:46:00|712323.7|710323.7|712323.5|710323.5|712323.7|710323.7|712278.2|710278.2|33
1636616770000|2021-11-11 07:46:10|712280.8|710280.8|712284.9|710284.9|712291.9|710291.9|712263.5|710263.5|30
1636616780000|2021-11-11 07:46:20|712253.2|710253.2|712278.5|710278.5|712279|710279|712237.4|710237.4|32
1636616790000|2021-11-11 07:46:30|712284.6|710284.6|712270.5|710270.5|712301.2|710301.2|712261.5|710261.5|28
1636616800000|2021-11-11 07:46:40|712282.7|710282.7|712267.1|710267.1|712316.7|710316.7|712248.3|710248.3|32
1636616810000|2021-11-11 07:46:50|712267.8|710267.8|712275.8|710275.8|712280.3|710280.3|712260.8|710260.8|26
1636616820000|2021-11-11 07:47:00|712245.5|710245.5|712277.7|710277.7|712277.7|710277.7|712238.2|710238.2|29
1636616830000|2021-11-11 07:47:10|712287.9|710287.9|712221.5|710221.5|712331.2|710331.2|712197.6|710197.6|30
1636616840000|2021-11-11 07:47:20|712226.6|710226.6|712226.3|710226.3|712237.5|710237.5|712220.4|710220.4|15
1636616850000|2021-11-11 07:47:30|712225.7|710225.7|712356.9|710356.9|712362|710362|712224.9|710224.9|33
1636616860000|2021-11-11 07:47:40|712375.7|710375.7|712414.3|710414.3|712414.3|710414.3|712349.2|710349.2|29
1636616870000|2021-11-11 07:47:50|712426.7|710426.7|712339|710339|712467.4|710467.4|712339|710339|35
1636616880000|2021-11-11 07:48:00|712336.4|710336.4|712304.7|710304.7|712355.5|710355.5|712286.5|710286.5|30
1636616890000|2021-11-11 07:48:10|712278.7|710278.7|712286.9|710286.9|712295|710295|712262|710262|20
1636616900000|2021-11-11 07:48:20|712290.5|710290.5|712325.3|710325.3|712329.4|710329.4|712284.5|710284.5|33
1636616910000|2021-11-11 07:48:30|712326.7|710326.7|712409.5|710409.5|712409.5|710409.5|712326.7|710326.7|31
1636616920000|2021-11-11 07:48:40|712395.4|710395.4|712410.3|710410.3|712416.3|710416.3|712390.6|710390.6|31
1636616930000|2021-11-11 07:48:50|712410.7|710410.7|712407.6|710407.6|712410.7|710410.7|712386.8|710386.8|25
1636616940000|2021-11-11 07:49:00|712399.5|710399.5|712357.8|710357.8|712399.5|710399.5|712341.1|710341.1|31
1636616950000|2021-11-11 07:49:10|712370.4|710370.4|712408|710408|712424.9|710913.1|711913.1|710370.4|30
1636616960000|2021-11-11 07:49:20|712407.2|710407.2|712582.8|710582.8|712582.8|711095.9|711997.6|710407.2|35
1636616970000|2021-11-11 07:49:30|712585.1|710585.1|712683.7|710683.7|712699.6|711111.3|712087.5|710584.2|34
1636616980000|2021-11-11 07:49:40|712675.5|710675.5|712673.7|710673.7|712709|711182.2|712182.2|710651.1|31
1636616990000|2021-11-11 07:49:50|712675.6|710675.6|712682.1|710682.1|712690.1|710690.1|712657.7|710657.7|30
1636617000000|2021-11-11 07:50:00|712677.4|710677.4|712217|711217|712680.9|711230.7|712189.3|710657.2|33
1636617010000|2021-11-11 07:50:10|712211.6|711211.6|712778.7|710778.7|712799.1|711221.4|712211.6|710750.5|22
1636617020000|2021-11-11 07:50:20|712774|710774|712910.8|710910.8|712910.8|710910.8|712772.5|710772.5|36
1636617030000|2021-11-11 07:50:30|712906.3|710906.3|712907.9|710907.9|712967.6|710967.6|712871.7|710871.7|34
1636617040000|2021-11-11 07:50:40|712923.5|710923.5|712811.7|710811.7|712923.5|710923.5|712810.3|710810.3|27
1636617050000|2021-11-11 07:50:50|712837.1|710837.1|712647.8|710647.8|712837.1|710837.1|712647.8|710647.8|39
1636617060000|2021-11-11 07:51:00|712640.2|710640.2|712871.5|710871.5|712880.2|710880.2|712625.4|710625.4|33
1636617070000|2021-11-11 07:51:10|712859.5|710859.5|712874|710874|712884.3|710884.3|712836.9|710836.9|32
1636617080000|2021-11-11 07:51:20|712865.4|710865.4|712868.7|710868.7|712950.6|710950.6|712820.6|710820.6|36
1636617090000|2021-11-11 07:51:30|712905.4|710905.4|712904.3|710904.3|712925.8|710925.8|712866|710866|33
1636617100000|2021-11-11 07:51:40|712896.1|710896.1|713037|711037|713037|711437.8|712437.8|710881.4|29
1636617110000|2021-11-11 07:51:50|713020.6|711020.6|713000.7|711000.7|713031.6|711508.5|712505.4|710981.6|32
1636617120000|2021-11-11 07:52:00|712986.6|710986.6|713050.8|711050.8|713082.2|711082.2|712983.4|710983.4|34
1636617130000|2021-11-11 07:52:10|713052.9|711052.9|713079.7|711079.7|713092.1|711590.3|712585|711010.1|24
1636617140000|2021-11-11 07:52:20|713087.2|711087.2|713021.3|711021.3|713087.2|711087.2|713008.8|711008.8|31
1636617150000|2021-11-11 07:52:30|713014.1|711014.1|712908.4|710908.4|713014.1|711014.1|712894|710894|36
1636617160000|2021-11-11 07:52:40|712896.4|710896.4|712960.9|710960.9|712974.9|710974.9|712896.4|710896.4|29
1636617170000|2021-11-11 07:52:50|712951.6|710951.6|712981.2|710981.2|712984.8|710984.8|712925.5|710925.5|27
1636617180000|2021-11-11 07:53:00|712976|710976|712967.9|710967.9|713041.8|711041.8|712959.7|710959.7|28
1636617190000|2021-11-11 07:53:10|712972.8|710972.8|712857.6|710857.6|712972.8|710972.8|712856.3|710856.3|37
1636617200000|2021-11-11 07:53:20|712853.7|710853.7|712978.5|710978.5|712982.2|710982.2|712794.8|710794.8|32
1636617210000|2021-11-11 07:53:30|713017.5|711017.5|712926.1|710926.1|713017.5|711017.5|712919.9|710919.9|29
1636617220000|2021-11-11 07:53:40|712924.3|710924.3|712904|710904|712924.3|711392.1|712392.1|710853.4|29
1636617230000|2021-11-11 07:53:50|712891.1|710891.1|712939.8|710939.8|712965.4|711419.3|712419.3|710887.1|28
1636617240000|2021-11-11 07:54:00|712928.8|710928.8|712882.7|710882.7|712928.8|710928.8|712867.7|710867.7|25
1636617250000|2021-11-11 07:54:10|712888.6|710888.6|712849.9|710849.9|712913.2|710913.2|712847.4|710847.4|24
1636617260000|2021-11-11 07:54:20|712847.4|710847.4|712378.1|711378.1|712863.1|711378.1|712370.5|710837.1|24
1636617270000|2021-11-11 07:54:30|712431.4|711431.4|712952.8|710952.8|712962.2|711453|712431.4|710936.9|30
1636617280000|2021-11-11 07:54:40|712939.8|710939.8|712398.5|711398.5|712939.8|711398.5|712392.3|710881.2|25
1636617290000|2021-11-11 07:54:50|712399.3|711399.3|712370.1|711370.1|712919|711404.5|712362.7|710838.1|24
1636617300000|2021-11-11 07:55:00|712362.4|711362.4|712854.2|710854.2|712874.3|711365.8|712361.7|710851.3|29
1636617310000|2021-11-11 07:55:10|712860.6|710860.6|712838.4|710838.4|712860.6|710860.6|712830.1|710830.1|22
1636617320000|2021-11-11 07:55:20|712833.4|710833.4|712802.5|710802.5|712842.5|710842.5|712780.5|710780.5|26
1636617330000|2021-11-11 07:55:30|712799.7|710799.7|712796.2|710796.2|712799.8|710799.8|712790.4|710790.4|21
1636617340000|2021-11-11 07:55:40|712796.7|710796.7|712673.9|710673.9|712796.7|710796.7|712672.5|710672.5|32
1636617350000|2021-11-11 07:55:50|712683.5|710683.5|712691|710691|712695.7|710695.7|712668.3|710668.3|32
1636617360000|2021-11-11 07:56:00|712679.2|710679.2|712819.5|710819.5|712819.5|710819.5|712669.7|710669.7|29
1636617370000|2021-11-11 07:56:10|712793.6|710793.6|712745|710745|712793.6|710793.6|712745|710745|30
1636617380000|2021-11-11 07:56:20|712745.1|710745.1|712795.4|710795.4|712795.4|710795.4|712719.1|710719.1|31
1636617390000|2021-11-11 07:56:30|712790|710790|712839.4|710839.4|712844.4|710844.4|712790|710790|30
1636617400000|2021-11-11 07:56:40|712838.5|710838.5|712840.7|710840.7|712922.8|710922.8|712786.6|710786.6|33
1636617410000|2021-11-11 07:56:50|712852.8|710852.8|712772.5|710772.5|712852.8|710852.8|712765.8|710765.8|30
1636617420000|2021-11-11 07:57:00|712739.3|710739.3|712778.6|710778.6|712793.9|711276.9|712252.2|710736.2|23
1636617430000|2021-11-11 07:57:10|712774.3|710774.3|712734.4|710734.4|712774.3|711234|712225.7|710712.2|25
1636617440000|2021-11-11 07:57:20|712728.4|710728.4|712690.3|710690.3|712728.4|710728.4|712641.4|710641.4|27
1636617450000|2021-11-11 07:57:30|712681|710681|712663.9|710663.9|712701|710701|712659|710659|31
1636617460000|2021-11-11 07:57:40|712656.2|710656.2|712708.2|710708.2|712721.2|710721.2|712625.9|710625.9|31
1636617470000|2021-11-11 07:57:50|712707.6|710707.6|712804.9|710804.9|712804.9|711238.5|712213.9|710687.4|25
1636617480000|2021-11-11 07:58:00|712809.8|710809.8|712718.7|710718.7|712853.3|710853.3|712718.7|710718.7|32
1636617490000|2021-11-11 07:58:10|712732.4|710732.4|712699.5|710699.5|712732.4|711215.5|712198.4|710669.6|28
1636617500000|2021-11-11 07:58:20|712697.1|710697.1|712784.8|710784.8|712792.5|711295.2|712187.5|710678.8|34
1636617510000|2021-11-11 07:58:30|712768.4|710768.4|712730.2|710730.2|712770|711261.9|712192.8|710680|37
1636617520000|2021-11-11 07:58:40|712718|710718|712739.6|710739.6|712741.4|710741.4|712714.9|710714.9|35
1636617530000|2021-11-11 07:58:50|712232.4|711232.4|712688.8|710688.8|712735.1|711233.3|712224.5|710686|34
1636617540000|2021-11-11 07:59:00|712683.5|710683.5|712566.1|710566.1|712688|710688|712504.6|710504.6|39
1636617550000|2021-11-11 07:59:10|712574.4|710574.4|712565.9|710565.9|712583.5|711081.2|712061.9|710543|33
1636617560000|2021-11-11 07:59:20|712563.4|710563.4|712531.6|710531.6|712620.7|711071.5|712047.6|710522|34
1636617570000|2021-11-11 07:59:30|712032.2|711032.2|712623|710623|712635.6|711071.9|712025.9|710515.8|35
1636617580000|2021-11-11 07:59:40|712118.4|711118.4|712628.5|710628.5|712633.9|711127.2|712118.4|710612|25
1636617590000|2021-11-11 07:59:50|712616.9|710616.9|712728.2|710728.2|712728.2|711217.6|712150.5|710616.9|31
1636617600000|2021-11-11 08:00:00|712740.8|710740.8|712283.8|711283.8|712789.8|711305.1|712237.7|710720.2|36
1636617610000|2021-11-11 08:00:10|712769.5|710769.5|712318.4|711318.4|712794.6|711318.4|712265.7|710763.9|36
1636617620000|2021-11-11 08:00:20|712319.5|711319.5|712876.4|710876.4|712898.5|711398.3|712304.1|710813.1|37
1636617630000|2021-11-11 08:00:30|712865.9|710865.9|712902.6|710902.6|712902.6|711389.9|712376.2|710865.9|31
1636617640000|2021-11-11 08:00:40|712893.9|710893.9|712877.7|710877.7|712943.4|711393.4|712370.2|710860.2|39
1636617650000|2021-11-11 08:00:50|712874.2|710874.2|712947.4|710947.4|712955.6|710955.6|712867|710867|32
1636617660000|2021-11-11 08:01:00|712948.9|710948.9|712936.7|710936.7|712951.1|711448.8|712432.5|710916.3|36
1636617670000|2021-11-11 08:01:10|712929.3|710929.3|713013.7|711013.7|713015.9|711015.9|712883.6|710883.6|32
1636617680000|2021-11-11 08:01:20|713020.8|711020.8|713054.8|711054.8|713055.4|711055.4|713011.7|711011.7|35
1636617690000|2021-11-11 08:01:30|713043.9|711043.9|712579.1|711579.1|713075.4|711579.1|712579.1|711033.7|34
1636617700000|2021-11-11 08:01:40|713076.5|711076.5|713073.7|711073.7|713077|711580.8|712557.1|711059.8|37
1636617710000|2021-11-11 08:01:50|713075.3|711075.3|713078.8|711078.8|713085.3|711085.3|713061.9|711061.9|30
1636617720000|2021-11-11 08:02:00|713066.1|711066.1|713080.7|711080.7|713083|711578.7|712577.3|711059.4|33
1636617730000|2021-11-11 08:02:10|713074.9|711074.9|712572.5|711572.5|713079.3|711572.5|712552.6|711052.9|27
1636617740000|2021-11-11 08:02:20|713077|711077|712581.3|711581.3|713094.8|711584.6|712578.6|711076.8|23
1636617750000|2021-11-11 08:02:30|712587.1|711587.1|713292.2|711292.2|713299.6|711714.3|712587.1|711191|35
1636617760000|2021-11-11 08:02:40|713276.6|711276.6|712727.5|711727.5|713289.2|711762.4|712727.5|711246.7|40
1636617770000|2021-11-11 08:02:50|712713.7|711713.7|713234.5|711234.5|713242.2|711736.4|712713.7|711203.1|32
1636617780000|2021-11-11 08:03:00|713221.6|711221.6|713148.6|711148.6|713221.6|711221.6|713148.2|711148.2|36
1636617790000|2021-11-11 08:03:10|713131.6|711131.6|713090|711090|713148.2|711611.9|712589.6|711080.2|36
1636617800000|2021-11-11 08:03:20|713080.3|711080.3|713119.3|711119.3|713119.3|711119.3|713064.7|711064.7|28
1636617810000|2021-11-11 08:03:30|713125.2|711125.2|713056.2|711056.2|713125.2|711600.7|712600.7|711041.5|35
1636617820000|2021-11-11 08:03:40|713045.1|711045.1|713091|711091|713097.5|711592.3|712584.2|711023.4|31
1636617830000|2021-11-11 08:03:50|713090.9|711090.9|713035.3|711035.3|713102.7|711606.1|712606.1|711016.9|34
1636617840000|2021-11-11 08:04:00|713026.6|711026.6|713034.7|711034.7|713060.1|711060.1|713003.8|711003.8|29
1636617850000|2021-11-11 08:04:10|713022.2|711022.2|713001|711001|713022.2|711022.2|713001|711001|32
1636617860000|2021-11-11 08:04:20|713006|711006|712967.7|710967.7|713010.7|711493.9|712467.5|710964.2|29
1636617870000|2021-11-11 08:04:30|712953.5|710953.5|712968.6|710968.6|712975.8|711474.9|712471.2|710953.5|28
1636617880000|2021-11-11 08:04:40|712957.5|710957.5|713091.2|711091.2|713109.7|711612.6|712584.1|710957.5|34
1636617890000|2021-11-11 08:04:50|713097.9|711097.9|713219.3|711219.3|713219.3|711618.4|712614.4|711097.9|35
1636617900000|2021-11-11 08:05:00|713214.5|711214.5|713220.6|711220.6|713231.1|711231.1|713199.5|711199.5|36
1636617910000|2021-11-11 08:05:10|713216.1|711216.1|713251.6|711251.6|713251.6|711251.6|713201.6|711201.6|33
1636617920000|2021-11-11 08:05:20|713244.1|711244.1|713265.8|711265.8|713338.1|711338.1|713244.1|711244.1|37
1636617930000|2021-11-11 08:05:30|713260.6|711260.6|713275.3|711275.3|713343.2|711815.3|712815.3|711239.6|36
1636617940000|2021-11-11 08:05:40|713275.6|711275.6|713317.4|711317.4|713318.8|711823.4|712817.4|711275.6|32
1636617950000|2021-11-11 08:05:50|712818.4|711818.4|713362.7|711362.7|713380.9|711818.4|712810.4|711290.8|36
1636617960000|2021-11-11 08:06:00|713381.7|711381.7|713032.2|712032.2|713551.1|712032.2|713001.1|711380.2|37
1636617970000|2021-11-11 08:06:10|713515.2|711515.2|713501.1|711501.1|713537.8|712008.8|712995.4|711488|36
1636617980000|2021-11-11 08:06:20|713520.4|711520.4|713429.1|711429.1|713537.3|711977.7|712970.3|711429.1|30
1636617990000|2021-11-11 08:06:30|713446.2|711446.2|713479.4|711479.4|713492.3|711492.3|713429.1|711429.1|34
1636618000000|2021-11-11 08:06:40|713489.2|711489.2|713461.1|711461.1|713499.5|711499.5|713432.9|711432.9|30
1636618010000|2021-11-11 08:06:50|712958.4|711958.4|712886.3|711886.3|713477.8|711959.4|712886.3|711387.1|40
1636618020000|2021-11-11 08:07:00|713368.2|711368.2|713319.8|711319.8|713401.5|711888.6|712810.5|711306|30
1636618030000|2021-11-11 08:07:10|713316.1|711316.1|713260.5|711260.5|713318.8|711801.2|712764.1|711246.7|37
1636618040000|2021-11-11 08:07:20|713237.3|711237.3|712762.9|711762.9|713267.7|711762.9|712708.9|711191.4|34
1636618050000|2021-11-11 08:07:30|713271.3|711271.3|713294.9|711294.9|713309.9|711309.9|713244|711244|36
1636618060000|2021-11-11 08:07:40|713283.6|711283.6|713248.7|711248.7|713304.5|711304.5|713240.9|711240.9|37
1636618070000|2021-11-11 08:07:50|713246.4|711246.4|713245.4|711245.4|713266.2|711266.2|713234.8|711234.8|31
1636618080000|2021-11-11 08:08:00|713247.9|711247.9|712688.2|711688.2|713247.9|711717.5|712673.1|711158.1|37
1636618090000|2021-11-11 08:08:10|713200.5|711200.5|713267|711267|713276.9|711736.5|712736.5|711197|32
1636618100000|2021-11-11 08:08:20|712758.1|711758.1|713244.7|711244.7|713260.6|711758.1|712686.7|711172.8|35
1636618110000|2021-11-11 08:08:30|713235.1|711235.1|712675.6|711675.6|713247.4|711731.4|712675.6|711222.1|33
1636618120000|2021-11-11 08:08:40|712680.5|711680.5|713157.2|711157.2|713233.3|711680.5|712680.5|711148.1|32
1636618130000|2021-11-11 08:08:50|713152.4|711152.4|713178.3|711178.3|713188.2|711669.4|712669.4|711138.5|29
1636618140000|2021-11-11 08:09:00|713184.3|711184.3|713183.6|711183.6|713184.3|711671|712650.2|711152.4|31
1636618150000|2021-11-11 08:09:10|713165.2|711165.2|713137.9|711137.9|713173.7|711173.7|713137.9|711137.9|31
1636618160000|2021-11-11 08:09:20|712646.8|711646.8|713123.8|711123.8|713151.1|711646.8|712626.7|711110.4|26
1636618170000|2021-11-11 08:09:30|713124.9|711124.9|713146.7|711146.7|713146.7|711645.9|712635.5|711104.4|31
1636618180000|2021-11-11 08:09:40|713147.9|711147.9|713122.7|711122.7|713173.6|711639.2|712639.2|711122.7|31
1636618190000|2021-11-11 08:09:50|713105|711105|713170.3|711170.3|713175.3|711650.9|712650.9|711105|34
1636618200000|2021-11-11 08:10:00|713168.8|711168.8|713340.9|711340.9|713350.9|711849.2|712727.3|711149.4|39
1636618210000|2021-11-11 08:10:10|713331.6|711331.6|713242.2|711242.2|713348.9|711827.2|712769.1|711225.8|38
1636618220000|2021-11-11 08:10:20|713249.3|711249.3|713244.3|711244.3|713255.1|711255.1|713205.4|711205.4|31
1636618230000|2021-11-11 08:10:30|713262.4|711262.4|713379.8|711379.8|713385.3|711858.4|712858.4|711227.2|38
1636618240000|2021-11-11 08:10:40|713370.3|711370.3|713306.6|711306.6|713396.9|711886.6|712859.9|711298|39
1636618250000|2021-11-11 08:10:50|713292.1|711292.1|713318.6|711318.6|713338.3|711338.3|713277.4|711277.4|36
1636618260000|2021-11-11 08:11:00|713323.7|711323.7|713349.8|711349.8|713401.1|711876.1|712867.7|711303.5|34
1636618270000|2021-11-11 08:11:10|713377.9|711377.9|713389.2|711389.2|713399.5|711888.7|712888.7|711363|34
1636618280000|2021-11-11 08:11:20|713388.8|711388.8|713339.5|711339.5|713388.8|711388.8|713306.7|711306.7|30
1636618290000|2021-11-11 08:11:30|713334.8|711334.8|713338.7|711338.7|713352.4|711352.4|713326.4|711326.4|30
1636618300000|2021-11-11 08:11:40|713328.1|711328.1|713324.2|711324.2|713341.3|711341.3|713265.5|711265.5|32
1636618310000|2021-11-11 08:11:50|713342.8|711342.8|713352.8|711352.8|713354.6|711354.6|713325.3|711325.3|33
1636618320000|2021-11-11 08:12:00|713339.2|711339.2|713381.5|711381.5|713381.5|711381.5|713325.3|711325.3|28
1636618330000|2021-11-11 08:12:10|713363.5|711363.5|713452.8|711452.8|713460.3|711460.3|713361.9|711361.9|32
1636618340000|2021-11-11 08:12:20|713423.8|711423.8|713460.7|711460.7|713462.9|711462.9|713423.2|711423.2|32
1636618350000|2021-11-11 08:12:30|713445.2|711445.2|713424.6|711424.6|713455|711940|712931|711401|30
1636618360000|2021-11-11 08:12:40|713419|711419|712929.9|711929.9|713449|711929.9|712929.9|711409.9|38
1636618370000|2021-11-11 08:12:50|713434|711434|713449.6|711449.6|713454.7|711930|712930|711429.2|26
1636618380000|2021-11-11 08:13:00|713440.5|711440.5|713550.3|711550.3|713555.6|711555.6|713430|711430|35
1636618390000|2021-11-11 08:13:10|713544.5|711544.5|713550.4|711550.4|713583.7|712040.2|713016.5|711499.6|39
1636618400000|2021-11-11 08:13:20|713552.5|711552.5|713502.6|711502.6|713552.5|711552.5|713484.5|711484.5|35
1636618410000|2021-11-11 08:13:30|713467.9|711467.9|713479.8|711479.8|713479.8|711962.9|712960.3|711416.5|29
1636618420000|2021-11-11 08:13:40|713498|711498|713484.4|711484.4|713599.7|712011.5|713001.5|711484.4|38
1636618430000|2021-11-11 08:13:50|713484.2|711484.2|713597.5|711597.5|713613.3|712080|713079.2|711481.1|36
1636618440000|2021-11-11 08:14:00|713598|711598|713638.7|711638.7|713656.2|712161.1|713123|711586.4|38
1636618450000|2021-11-11 08:14:10|713649.2|711649.2|713679.7|711679.7|713681|712146|713133.4|711636.2|36
1636618460000|2021-11-11 08:14:20|713673|711673|713678.5|711678.5|713684.5|711684.5|713666.2|711666.2|32
1636618470000|2021-11-11 08:14:30|713670|711670|713687.8|711687.8|713698.5|711698.5|713662.8|711662.8|32
1636618480000|2021-11-11 08:14:40|713675|711675|713754.4|711754.4|713754.4|712161.8|713161.8|711661.2|33
1636618490000|2021-11-11 08:14:50|713240.7|712240.7|713719.6|711719.6|713744.4|712240.7|713222.5|711707.8|27
1636618500000|2021-11-11 08:15:00|713721.8|711721.8|713695.5|711695.5|713721.8|712197.1|713167.6|711670.4|35
1636618510000|2021-11-11 08:15:10|713685.6|711685.6|713287.4|712287.4|713787|712289.4|713185.7|711683.1|40
1636618520000|2021-11-11 08:15:20|713286.9|712286.9|713995|711995|714002.5|712383.7|713286.9|711867|35
1636618530000|2021-11-11 08:15:30|713995.3|711995.3|713634.3|711634.3|714038.4|712038.4|713630.2|711630.2|37
1636618540000|2021-11-11 08:15:40|713651.5|711651.5|713568.3|711568.3|713651.5|711651.5|713568.3|711568.3|32
1636618550000|2021-11-11 08:15:50|713471.6|711471.6|713445.2|711445.2|713488.1|711962|712959.5|711426.8|38
1636618560000|2021-11-11 08:16:00|713442.4|711442.4|713457.4|711457.4|713474.1|711474.1|713435.6|711435.6|34
1636618570000|2021-11-11 08:16:10|713450.7|711450.7|713438.5|711438.5|713489.9|711489.9|713426.9|711426.9|34
1636618580000|2021-11-11 08:16:20|713441.5|711441.5|713404.9|711404.9|713441.5|711441.5|713390.6|711390.6|33
1636618590000|2021-11-11 08:16:30|713396.7|711396.7|713500.4|711500.4|713506.9|712005|713005|711388.7|35
1636618600000|2021-11-11 08:16:40|713496.4|711496.4|712845.7|711845.7|713496.4|711845.7|712841.8|711331.9|36
1636618610000|2021-11-11 08:16:50|712840.3|711840.3|713394.4|711394.4|713403|711840.3|712833|711316|36
1636618620000|2021-11-11 08:17:00|713387.9|711387.9|712993.9|711993.9|713492.2|711993.9|712993.9|711372.5|33
1636618630000|2021-11-11 08:17:10|713003.2|712003.2|713523.5|711523.5|713540.8|712038.3|713003.2|711481.1|29
1636618640000|2021-11-11 08:17:20|713521.4|711521.4|713606.1|711606.1|713658|712159.5|713095.8|711496.8|33
1636618650000|2021-11-11 08:17:30|713575.5|711575.5|713389.5|711389.5|713575.5|712074.4|712882.3|711389.5|31
1636618660000|2021-11-11 08:17:40|713379.5|711379.5|713398.6|711398.6|713398.6|711398.6|713349.1|711349.1|35
1636618670000|2021-11-11 08:17:50|713388.6|711388.6|713690.6|711690.6|713714.4|711924.2|712909.2|711388.6|33
1636618680000|2021-11-11 08:18:00|713719.5|711719.5|713728.6|711728.6|713842.9|711842.9|713666.4|711666.4|39
1636618690000|2021-11-11 08:18:10|713753.9|711753.9|713717.2|711717.2|713768.9|711768.9|713717.2|711717.2|31
1636618700000|2021-11-11 08:18:20|713700.4|711700.4|713735.9|711735.9|713742.2|712209|713209|711679.8|31
1636618710000|2021-11-11 08:18:30|713745.7|711745.7|713747.5|711747.5|713754.3|711754.3|713710.8|711710.8|30
1636618720000|2021-11-11 08:18:40|713746.8|711746.8|713783.5|711783.5|713799.7|711799.7|713652|711652|36
1636618730000|2021-11-11 08:18:50|713793|711793|713884.8|711884.8|713895.5|711895.5|713766.5|711766.5|35
1636618740000|2021-11-11 08:19:00|713868|711868|713754.2|711754.2|713868|711868|713739.1|711739.1|36
1636618750000|2021-11-11 08:19:10|713755.4|711755.4|713812.1|711812.1|713815.7|711815.7|713741.8|711741.8|36
1636618760000|2021-11-11 08:19:20|713814.6|711814.6|713804|711804|713846.8|711846.8|713783.2|711783.2|37
1636618770000|2021-11-11 08:19:30|713796.5|711796.5|713809.8|711809.8|713816|712306.6|713240.7|711728.4|32
1636618780000|2021-11-11 08:19:40|713797.5|711797.5|713806.5|711806.5|713833|711833|713794.7|711794.7|29
1636618790000|2021-11-11 08:19:50|713806.4|711806.4|713756.1|711756.1|713806.4|712283.2|713279.4|711733.3|28
1636618800000|2021-11-11 08:20:00|713740.3|711740.3|713279.5|712279.5|713809.6|712279.5|713279.5|711728.3|37
1636618810000|2021-11-11 08:20:10|713769.7|711769.7|713687.5|711687.5|713780.7|712200.5|713198.7|711684|33
1636618820000|2021-11-11 08:20:20|713662.5|711662.5|713648.4|711648.4|713684.7|712170.5|713151|711631.5|36
1636618830000|2021-11-11 08:20:30|713638.9|711638.9|713640.8|711640.8|713664.7|712162.4|713162.4|711623.4|30
1636618840000|2021-11-11 08:20:40|713660|711660|713658.8|711658.8|713705|711705|713623.7|711623.7|33
1636618850000|2021-11-11 08:20:50|713655.7|711655.7|713640.5|711640.5|713658.1|712141.1|713141.1|711632.2|34
1636618860000|2021-11-11 08:21:00|713652.5|711652.5|713655.4|711655.4|713667.1|712134.8|713114|711626.4|31
1636618870000|2021-11-11 08:21:10|713651.7|711651.7|713639.1|711639.1|713714.7|712213.8|713134.2|711629.1|38
1636618880000|2021-11-11 08:21:20|713618.6|711618.6|713696.1|711696.1|713781.3|711781.3|713615.1|711615.1|37
1636618890000|2021-11-11 08:21:30|713706|711706|713732.6|711732.6|713778.8|712269|713269|711692.5|38
1636618900000|2021-11-11 08:21:40|713734.1|711734.1|713731.6|711731.6|713807.5|711807.5|713696|711696|37
1636618910000|2021-11-11 08:21:50|713728.8|711728.8|713751.4|711751.4|713767.6|711767.6|713728.8|711728.8|37
1636618920000|2021-11-11 08:22:00|713731.3|711731.3|713692.6|711692.6|713764.7|711764.7|713674|711674|37
1636618930000|2021-11-11 08:22:10|713720|711720|713688|711688|713721.6|712208.7|713179.8|711672.7|35
1636618940000|2021-11-11 08:22:20|713187.4|712187.4|713636.5|711636.5|713680.4|712216.5|713167.9|711627.4|31
1636618950000|2021-11-11 08:22:30|713627.4|711627.4|713729|711729|713821.3|712291|713104.8|711595.2|36
1636618960000|2021-11-11 08:22:40|713732|711732|713842|711842|713861.5|711861.5|713708|711708|38
1636618970000|2021-11-11 08:22:50|713853.5|711853.5|713780.9|711780.9|713858|711858|713778|711778|23
1636618980000|2021-11-11 08:23:00|713794.8|711794.8|713668.4|711668.4|713794.8|712182.2|713178.2|711664.4|34
1636618990000|2021-11-11 08:23:10|713663.7|711663.7|713692.2|711692.2|713705.8|711705.8|713620.4|711620.4|37
1636619000000|2021-11-11 08:23:20|713689.3|711689.3|713660.1|711660.1|713689.3|712174.6|713174.6|711624.6|36
1636619010000|2021-11-11 08:23:30|713671.7|711671.7|713552|711552|713671.7|712102.7|713096.3|711549.7|36
1636619020000|2021-11-11 08:23:40|713548.2|711548.2|712992.4|711992.4|713568.1|712014.9|712992.4|711477.2|32
1636619030000|2021-11-11 08:23:50|713467|711467|713478.5|711478.5|713519.3|712014.9|712925|711430.3|35
1636619040000|2021-11-11 08:24:00|713479.8|711479.8|713485.7|711485.7|713494.4|711968.1|712965.5|711471.9|35
1636619050000|2021-11-11 08:24:10|713503.1|711503.1|713407.3|711407.3|713503.1|711925.9|712918.2|711393.5|35
1636619060000|2021-11-11 08:24:20|713395.2|711395.2|713514.1|711514.1|713535.5|712034.3|712879.6|711359.8|31
1636619070000|2021-11-11 08:24:30|713511|711511|713472.2|711472.2|713535.2|711535.2|713463.1|711463.1|39
1636619080000|2021-11-11 08:24:40|713432.2|711432.2|713484.9|711484.9|713509.2|711509.2|713432.2|711432.2|34
1636619090000|2021-11-11 08:24:50|713497.3|711497.3|713421.1|711421.1|713497.3|711953.4|712941.5|711403.9|36
1636619100000|2021-11-11 08:25:00|713410.8|711410.8|713447.4|711447.4|713472.2|711952.9|712924.2|711410.8|33
1636619110000|2021-11-11 08:25:10|713440.4|711440.4|713463.3|711463.3|713469.9|711469.9|713429.6|711429.6|26
1636619120000|2021-11-11 08:25:20|713453.5|711453.5|713382.7|711382.7|713462.9|711909.6|712859.8|711352.1|35
1636619130000|2021-11-11 08:25:30|713381.8|711381.8|713498.9|711498.9|713501|711959.6|712959|711381.8|31
1636619140000|2021-11-11 08:25:40|713484|711484|713634.9|711634.9|713634.9|711634.9|713478.1|711478.1|34
1636619150000|2021-11-11 08:25:50|713632.1|711632.1|713646.5|711646.5|713666|711666|713583.6|711583.6|35
1636619160000|2021-11-11 08:26:00|713657.8|711657.8|713659.2|711659.2|713682.5|711682.5|713633.6|711633.6|39
1636619170000|2021-11-11 08:26:10|713664.3|711664.3|713598.3|711598.3|713664.3|711664.3|713589.6|711589.6|37
1636619180000|2021-11-11 08:26:20|713606.4|711606.4|713591.2|711591.2|713616.1|711616.1|713588.8|711588.8|34
1636619190000|2021-11-11 08:26:30|713595.5|711595.5|713641.3|711641.3|713701.4|711701.4|713595.5|711595.5|34
1636619200000|2021-11-11 08:26:40|713660.2|711660.2|713804.6|711804.6|713820.9|711820.9|713651.2|711651.2|33
1636619210000|2021-11-11 08:26:50|713827|711827|713782.6|711782.6|713827|711827|713782.6|711782.6|37
1636619220000|2021-11-11 08:27:00|713784|711784|713687.7|711687.7|713827.1|712221.2|713221.2|711687.7|38
1636619230000|2021-11-11 08:27:10|713714.3|711714.3|713677.9|711677.9|713762.6|711762.6|713665.7|711665.7|36
1636619240000|2021-11-11 08:27:20|713663|711663|713628.8|711628.8|713687.7|712138.1|713138.1|711615|37
1636619250000|2021-11-11 08:27:30|713637.2|711637.2|713625.6|711625.6|713669.4|711669.4|713611|711611|39
1636619260000|2021-11-11 08:27:40|713648.4|711648.4|713616.1|711616.1|713648.4|711648.4|713609.6|711609.6|34
1636619270000|2021-11-11 08:27:50|713620.9|711620.9|713639.4|711639.4|713651.6|711651.6|713619.4|711619.4|24
1636619280000|2021-11-11 08:28:00|713638.8|711638.8|713574.5|711574.5|713680.5|711680.5|713574.5|711574.5|36
1636619290000|2021-11-11 08:28:10|713576.4|711576.4|713564|711564|713593.4|711593.4|713560.3|711560.3|36
1636619300000|2021-11-11 08:28:20|713536.8|711536.8|713564.1|711564.1|713566|711566|713536.8|711536.8|33
1636619310000|2021-11-11 08:28:30|713565|711565|713553.8|711553.8|713575.6|711575.6|713550.7|711550.7|31
1636619320000|2021-11-11 08:28:40|713541.1|711541.1|713589.6|711589.6|713630.5|712133.1|713119.8|711541.1|38
1636619330000|2021-11-11 08:28:50|713587.8|711587.8|713562.1|711562.1|713606.2|712116.1|713061.2|711547.7|36
1636619340000|2021-11-11 08:29:00|713568.5|711568.5|713565|711565|713573.5|712061|713047.4|711538.6|38
1636619350000|2021-11-11 08:29:10|713550.7|711550.7|713528.5|711528.5|713564.5|712025.5|713025.5|711512|28
1636619360000|2021-11-11 08:29:20|713536.5|711536.5|713590.4|711590.4|713598.5|712034.1|713034.1|711528.8|31
1636619370000|2021-11-11 08:29:30|713603.4|711603.4|713627.4|711627.4|713627.4|711627.4|713540.8|711540.8|35
1636619380000|2021-11-11 08:29:40|713605.9|711605.9|713612|711612|713621.1|711621.1|713592.8|711592.8|35
1636619390000|2021-11-11 08:29:50|713608.2|711608.2|713609.8|711609.8|713622.8|711622.8|713598.2|711598.2|36
1636619400000|2021-11-11 08:30:00|713104.6|712104.6|713481.3|711481.3|713557.7|712104.6|713104.6|711472.1|38
1636619410000|2021-11-11 08:30:10|713476.9|711476.9|713492.3|711492.3|713510.9|711510.9|713471.3|711471.3|34
1636619420000|2021-11-11 08:30:20|713502.5|711502.5|713628.2|711628.2|713643.4|712126.1|712967|711470.3|33
1636619430000|2021-11-11 08:30:30|713650.3|711650.3|713652.1|711652.1|713655|711655|713612.4|711612.4|34
1636619440000|2021-11-11 08:30:40|713647.2|711647.2|713663|711663|713675.9|711675.9|713642|711642|31
1636619450000|2021-11-11 08:30:50|713662.5|711662.5|713641.6|711641.6|713662.5|712107.8|713098.9|711600.3|38
1636619460000|2021-11-11 08:31:00|713648.7|711648.7|713590.8|711590.8|713648.7|711648.7|713590.8|711590.8|39
1636619470000|2021-11-11 08:31:10|713605.5|711605.5|713575.7|711575.7|713605.5|711605.5|713553.7|711553.7|38
1636619480000|2021-11-11 08:31:20|713569.3|711569.3|713449.6|711449.6|713634.1|711955.3|712944.5|711442.7|34
1636619490000|2021-11-11 08:31:30|713438.6|711438.6|713445.8|711445.8|713446.6|711446.6|713422.1|711422.1|32
1636619500000|2021-11-11 08:31:40|713447.3|711447.3|713428|711428|713447.3|711934.5|712930.6|711415.8|34
1636619510000|2021-11-11 08:31:50|713430|711430|712939.5|711939.5|713445.8|711939.5|712933.5|711412.3|36
1636619520000|2021-11-11 08:32:00|713452.8|711452.8|712945.5|711945.5|713457.8|711948.9|712942.5|711429.9|37
1636619530000|2021-11-11 08:32:10|712939|711939|712950.4|711950.4|713450|711965.4|712929.8|711436.5|28
1636619540000|2021-11-11 08:32:20|712950.6|711950.6|713453.8|711453.8|713456.9|711962.7|712933.8|711442.2|35
1636619550000|2021-11-11 08:32:30|713452.6|711452.6|713511.7|711511.7|713531.2|712004.3|713004.3|711452.6|31
1636619560000|2021-11-11 08:32:40|713510.9|711510.9|713465|711465|713516.6|712008.9|712946.5|711438.9|38
1636619570000|2021-11-11 08:32:50|713468.9|711468.9|713498.3|711498.3|713510.4|711999.4|712971.1|711451.8|31
1636619580000|2021-11-11 08:33:00|713501|711501|712964.2|711964.2|713501|711988.8|712960.5|711454.4|34
1636619590000|2021-11-11 08:33:10|712961.6|711961.6|712950.6|711950.6|713466.2|711961.6|712950.6|711433.5|30
1636619600000|2021-11-11 08:33:20|712948|711948|713484.8|711484.8|713496.5|711953.8|712948|711462.2|30
1636619610000|2021-11-11 08:33:30|713488|711488|713481.1|711481.1|713515.5|711515.5|713471.4|711471.4|34
1636619620000|2021-11-11 08:33:40|713481.5|711481.5|713459.7|711459.7|713490.2|711490.2|713452.5|711452.5|36
1636619630000|2021-11-11 08:33:50|713459.9|711459.9|712919.1|711919.1|713459.9|711938.3|712914.5|711431.9|24
1636619640000|2021-11-11 08:34:00|712922.6|711922.6|712904.5|711904.5|713411.4|711929|712894.2|711393.8|28
1636619650000|2021-11-11 08:34:10|712896|711896|713434.8|711434.8|713463.6|711959.1|712885.9|711420.4|33
1636619660000|2021-11-11 08:34:20|713426.4|711426.4|713398.1|711398.1|713437.7|711916|712902.9|711387.6|31
1636619670000|2021-11-11 08:34:30|713398.7|711398.7|712884.4|711884.4|713398.7|711890.4|712866.6|711373.6|30
1636619680000|2021-11-11 08:34:40|712882.9|711882.9|712882.5|711882.5|713383.8|711885.4|712873.2|711379.5|23
1636619690000|2021-11-11 08:34:50|713384.7|711384.7|713302.6|711302.6|713384.7|711882|712821.9|711302.4|25
1636619700000|2021-11-11 08:35:00|713307.6|711307.6|712823.1|711823.1|713379.9|711861.1|712823.1|711307.6|38
1636619710000|2021-11-11 08:35:10|713318.3|711318.3|713385.7|711385.7|713386.5|711865.4|712841|711318.3|33
1636619720000|2021-11-11 08:35:20|713372.8|711372.8|713432.2|711432.2|713444.9|711929.5|712918.4|711372.8|36
1636619730000|2021-11-11 08:35:30|713435.2|711435.2|713352.5|711352.5|713435.2|711898.4|712882|711346.6|29
1636619740000|2021-11-11 08:35:40|713346.4|711346.4|713276.7|711276.7|713346.4|711847.4|712771.7|711276.6|30
1636619750000|2021-11-11 08:35:50|713277.9|711277.9|713234.1|711234.1|713278.3|711278.3|713234.1|711234.1|26
1636619760000|2021-11-11 08:36:00|713239|711239|713229.3|711229.3|713239.1|711239.1|713227.5|711227.5|23
1636619770000|2021-11-11 08:36:10|712724|711724|713153|711153|713191.8|711727.5|712680.4|711141.2|30
1636619780000|2021-11-11 08:36:20|713151.3|711151.3|713138.2|711138.2|713167.4|711658.2|712652.2|711132.3|28
1636619790000|2021-11-11 08:36:30|713139.5|711139.5|713156.8|711156.8|713156.8|711156.8|713116.2|711116.2|32
1636619800000|2021-11-11 08:36:40|713164|711164|713018.5|711018.5|713193.3|711193.3|713006.8|711006.8|38
1636619810000|2021-11-11 08:36:50|713003.9|711003.9|713064.1|711064.1|713072.9|711072.9|713001.5|711001.5|38
1636619820000|2021-11-11 08:37:00|713058.1|711058.1|713071.9|711071.9|713103.6|711103.6|713053|711053|34
1636619830000|2021-11-11 08:37:10|713072.9|711072.9|713088.2|711088.2|713088.2|711088.2|713045.9|711045.9|32
1636619840000|2021-11-11 08:37:20|713089.8|711089.8|712963.9|710963.9|713089.8|711089.8|712956.9|710956.9|35
1636619850000|2021-11-11 08:37:30|712970.1|710970.1|712987.4|710987.4|713010.6|711490.6|712476.6|710965.3|36
1636619860000|2021-11-11 08:37:40|712983.4|710983.4|712987|710987|713051|711051|712983.4|710983.4|34
1636619870000|2021-11-11 08:37:50|712994.9|710994.9|713007.3|711007.3|713015.2|711015.2|712987.7|710987.7|29
1636619880000|2021-11-11 08:38:00|713008.6|711008.6|713049.3|711049.3|713054.9|711530.2|712519.6|711007.4|27
1636619890000|2021-11-11 08:38:10|713048.9|711048.9|713053|711053|713065.8|711065.8|713039|711039|30
1636619900000|2021-11-11 08:38:20|713048.2|711048.2|713081.9|711081.9|713084|711565.5|712565.5|711031.3|28
1636619910000|2021-11-11 08:38:30|713082.5|711082.5|713056.6|711056.6|713082.5|711082.5|713056|711056|33
1636619920000|2021-11-11 08:38:40|713056.8|711056.8|713057.3|711057.3|713060.9|711060.9|713050.6|711050.6|32
1636619930000|2021-11-11 08:38:50|713060.5|711060.5|712981.9|710981.9|713060.5|711060.5|712966.8|710966.8|30
1636619940000|2021-11-11 08:39:00|712982.8|710982.8|712964|710964|712982.8|710982.8|712948|710948|34
1636619950000|2021-11-11 08:39:10|712959|710959|712950.6|710950.6|712959.9|710959.9|712950.6|710950.6|17
1636619960000|2021-11-11 08:39:20|712947.4|710947.4|712872.7|710872.7|712952.6|710952.6|712861.1|710861.1|31
1636619970000|2021-11-11 08:39:30|712873|710873|712828|710828|712873.8|710873.8|712828|710828|29
1636619980000|2021-11-11 08:39:40|712834.8|710834.8|712792.5|710792.5|712834.8|710834.8|712792.5|710792.5|20
1636619990000|2021-11-11 08:39:50|712795|710795|712855.3|710855.3|712860.2|710860.2|712795|710795|30
1636620000000|2021-11-11 08:40:00|712854.9|710854.9|712875|710875|712879.2|711359.8|712354.8|710851.7|34
1636620010000|2021-11-11 08:40:10|712881.7|710881.7|712883.8|710883.8|712897.1|711380.9|712362.7|710861.1|31
1636620020000|2021-11-11 08:40:20|712886|710886|712896.2|710896.2|712897.3|710897.3|712886|710886|20
1636620030000|2021-11-11 08:40:30|712874.8|710874.8|712880.5|710880.5|712882.5|711377.5|712363.7|710867.5|33
1636620040000|2021-11-11 08:40:40|712887|710887|713004.9|711004.9|713004.9|711441.4|712430.1|710880|35
1636620050000|2021-11-11 08:40:50|713004.1|711004.1|713000.1|711000.1|713018.8|711018.8|712992.6|710992.6|31
1636620060000|2021-11-11 08:41:00|713006.9|711006.9|713015.6|711015.6|713025.6|711025.6|712997.2|710997.2|29
1636620070000|2021-11-11 08:41:10|713025.2|711025.2|712966|710966|713030.1|711030.1|712959.4|710959.4|30
1636620080000|2021-11-11 08:41:20|712944.6|710944.6|712865.7|710865.7|712945|711399.8|712399.3|710861.3|35
1636620090000|2021-11-11 08:41:30|712875.3|710875.3|712913.8|710913.8|712919.9|711420.5|712406|710860.6|32
1636620100000|2021-11-11 08:41:40|712913.4|710913.4|712898.4|710898.4|712914.8|711415.1|712399.1|710886.2|32
1636620110000|2021-11-11 08:41:50|712897|710897|712948.9|710948.9|712954.8|710954.8|712880.6|710880.6|29
1636620120000|2021-11-11 08:42:00|712939|710939|713092.8|711092.8|713097.5|711097.5|712939|710939|35
1636620130000|2021-11-11 08:42:10|713091.7|711091.7|713018.8|711018.8|713100.2|711537.5|712537.5|711013.3|30
1636620140000|2021-11-11 08:42:20|713022.6|711022.6|712906.8|710906.8|713022.6|711448.4|712411.5|710906.8|33
1636620150000|2021-11-11 08:42:30|712908.9|710908.9|712732.8|710732.8|712914.9|710914.9|712716.4|710716.4|32
1636620160000|2021-11-11 08:42:40|712726.6|710726.6|712710.5|710710.5|712730.8|710730.8|712682.2|710682.2|32
1636620170000|2021-11-11 08:42:50|712713.3|710713.3|712830.3|710830.3|712833|711340.7|712336|710697.1|30
1636620180000|2021-11-11 08:43:00|712830.5|710830.5|712849.3|710849.3|712863.1|710863.1|712821.1|710821.1|26
1636620190000|2021-11-11 08:43:10|712855.4|710855.4|712834.1|710834.1|712860.7|711350|712337.7|710811.5|30
1636620200000|2021-11-11 08:43:20|712842|710842|712797.3|710797.3|712855|710855|712797.3|710797.3|29
1636620210000|2021-11-11 08:43:30|712750.4|710750.4|712664.8|710664.8|712750.4|711199.5|712149.5|710652.7|37
1636620220000|2021-11-11 08:43:40|712677.4|710677.4|712197.8|711197.8|712731.5|711229.3|712197.8|710664.7|37
1636620230000|2021-11-11 08:43:50|712199.2|711199.2|712686.7|710686.7|712699|711199.2|712170.7|710670|35
1636620240000|2021-11-11 08:44:00|712687.6|710687.6|712507.8|710507.8|712694.3|710999|711996.9|710449.6|38
1636620250000|2021-11-11 08:44:10|712508.7|710508.7|712459.7|710459.7|712509.4|710996.8|711981.9|710459.7|33
1636620260000|2021-11-11 08:44:20|712488.1|710488.1|712489.7|710489.7|712508.7|710508.7|712428.3|710428.3|35
1636620270000|2021-11-11 08:44:30|712488.5|710488.5|712545|710545|712552.3|711043.7|711984.7|710483.1|28
1636620280000|2021-11-11 08:44:40|712544.4|710544.4|712525.2|710525.2|712544.8|711035.2|712006.8|710500.8|31
1636620290000|2021-11-11 08:44:50|712517.3|710517.3|712536.6|710536.6|712537.4|711038.3|712006.2|710505.5|32
1636620300000|2021-11-11 08:45:00|712535.5|710535.5|712541.7|710541.7|712560.4|711052.1|712032.2|710533.1|32
1636620310000|2021-11-11 08:45:10|712544|710544|712543.4|710543.4|712561.3|711045.1|712043.5|710538.2|27
1636620320000|2021-11-11 08:45:20|712546.5|710546.5|712006.9|711006.9|712546.5|711031.4|711999.9|710494.9|35
1636620330000|2021-11-11 08:45:30|712006.5|711006.5|712047.4|711047.4|712549.6|711047.4|712001.8|710519.9|30
1636620340000|2021-11-11 08:45:40|712045.7|711045.7|712562|710562|712571.9|711078.7|712036.3|710544.8|30
1636620350000|2021-11-11 08:45:50|712563.2|710563.2|712133|711133|712603|711133|712057.1|710559.5|25
1636620360000|2021-11-11 08:46:00|712130.3|711130.3|712661.7|710661.7|712663.4|711158.8|712106.2|710624.5|35
1636620370000|2021-11-11 08:46:10|712641.7|710641.7|712807.7|710807.7|712808.1|711257.9|712192.5|710641.7|34
1636620380000|2021-11-11 08:46:20|712816.7|710816.7|712902.2|710902.2|712913.1|711415|712317.6|710799.8|32
1636620390000|2021-11-11 08:46:30|712914|710914|712905.8|710905.8|712990.5|711445.4|712395.4|710893.2|39
1636620400000|2021-11-11 08:46:40|712966.6|710966.6|712927.4|710927.4|713019.7|711454.4|712454.4|710907.6|38
1636620410000|2021-11-11 08:46:50|712921.1|710921.1|712935.3|710935.3|712956.7|711446|712446|710916.6|34
1636620420000|2021-11-11 08:47:00|712907.1|710907.1|712802|710802|712907.1|711386.7|712342.4|710793.8|37
1636620430000|2021-11-11 08:47:10|712811.3|710811.3|712818|710818|712818.8|711299.2|712299.2|710778.3|30
1636620440000|2021-11-11 08:47:20|712784.7|710784.7|712834.7|710834.7|712836.2|711289.9|712289.9|710780.5|30
1636620450000|2021-11-11 08:47:30|712840.7|710840.7|712870.1|710870.1|712904.6|711399.6|712382.3|710827.7|33
1636620460000|2021-11-11 08:47:40|712891.7|710891.7|712833.5|710833.5|712891.7|710891.7|712810.9|710810.9|31
1636620470000|2021-11-11 08:47:50|712850.7|710850.7|712248|711248|712852.9|711349.1|712248|710676.9|36
1636620480000|2021-11-11 08:48:00|712742.9|710742.9|712788.9|710788.9|712791.6|711296|712235.8|710713.9|33
1636620490000|2021-11-11 08:48:10|712786.4|710786.4|712795.2|710795.2|712797.2|711291.9|712291.9|710786.4|33
1636620500000|2021-11-11 08:48:20|712793.9|710793.9|712732.1|710732.1|712800.6|711241|712238.1|710732.1|30
1636620510000|2021-11-11 08:48:30|712734.2|710734.2|712774.2|710774.2|712785.5|711248.1|712188.9|710696.2|32
1636620520000|2021-11-11 08:48:40|712772.1|710772.1|712234.1|711234.1|712780.4|711255.6|712223.9|710727.8|28
1636620530000|2021-11-11 08:48:50|712234.7|711234.7|712703|710703|712719.6|711234.7|712204.4|710679|36
1636620540000|2021-11-11 08:49:00|712697.2|710697.2|712709.4|710709.4|712711.1|711132.3|712132.3|710619.8|39
1636620550000|2021-11-11 08:49:10|712703.6|710703.6|712700.2|710700.2|712736.5|711230.5|712230.5|710700.2|29
1636620560000|2021-11-11 08:49:20|712719.4|710719.4|712646.5|710646.5|712752|711250|712153.2|710642|33
1636620570000|2021-11-11 08:49:30|712647.2|710647.2|712648.6|710648.6|712675.2|711186.4|712125.8|710647.2|25
1636620580000|2021-11-11 08:49:40|712116.4|711116.4|712161.9|711161.9|712663.6|711168|712116.4|710616.1|31
1636620590000|2021-11-11 08:49:50|712165.2|711165.2|712606.3|710606.3|712671.4|711165.2|712165.2|710570.3|34
1636620600000|2021-11-11 08:50:00|712607.5|710607.5|712676.8|710676.8|712687.2|711170.9|712122.7|710607.5|35
1636620610000|2021-11-11 08:50:10|712674.3|710674.3|712162|711162|712680.8|711174.4|712156.1|710656.6|31
1636620620000|2021-11-11 08:50:20|712165.5|711165.5|712668.1|710668.1|712672.3|711170.8|712165.5|710663.1|28
1636620630000|2021-11-11 08:50:30|712667.9|710667.9|712473|710473|712670.3|711133.9|711944.2|710434.5|37
1636620640000|2021-11-11 08:50:40|712473.5|710473.5|712552.8|710552.8|712552.8|711042.1|712042.1|710473.5|37
1636620650000|2021-11-11 08:50:50|712546.8|710546.8|712497.6|710497.6|712561|711030.2|712030.2|710468.7|34
1636620660000|2021-11-11 08:51:00|712071.6|711071.6|712533|710533|712579.8|711079|712071.6|710528|28
1636620670000|2021-11-11 08:51:10|712535|710535|712626|710626|712684.9|711178.3|712100.6|710535|39
1636620680000|2021-11-11 08:51:20|712627.4|710627.4|712628.6|710628.6|712658.7|711119.6|712111|710591.4|38
1636620690000|2021-11-11 08:51:30|712646.8|710646.8|712588.5|710588.5|712660.1|711156.9|712080.8|710570.8|36
1636620700000|2021-11-11 08:51:40|712577.7|710577.7|712661.9|710661.9|712661.9|711133.4|712133.4|710551.7|34
1636620710000|2021-11-11 08:51:50|712658.7|710658.7|712549.9|710549.9|712658.7|711102.8|712075|710523.9|34
1636620720000|2021-11-11 08:52:00|712543.7|710543.7|712654.2|710654.2|712682.3|710682.3|712537.5|710537.5|36
1636620730000|2021-11-11 08:52:10|712661|710661|712652.7|710652.7|712661|710661|712579.6|710579.6|37
1636620740000|2021-11-11 08:52:20|712650.9|710650.9|712649|710649|712668.4|710668.4|712604.3|710604.3|36
1636620750000|2021-11-11 08:52:30|712654.9|710654.9|712673.8|710673.8|712683.5|710683.5|712654.9|710654.9|32
1636620760000|2021-11-11 08:52:40|712639|710639|712649.2|710649.2|712666|710666|712639|710639|30
1636620770000|2021-11-11 08:52:50|712650.6|710650.6|712652.1|710652.1|712658|710658|712628.5|710628.5|30
1636620780000|2021-11-11 08:53:00|712658.5|710658.5|712695.2|710695.2|712712.6|710712.6|712649.6|710649.6|38
1636620790000|2021-11-11 08:53:10|712699.9|710699.9|712691.8|710691.8|712713.3|710713.3|712683.7|710683.7|31
1636620800000|2021-11-11 08:53:20|712688.1|710688.1|712693.5|710693.5|712698.2|710698.2|712656.7|710656.7|32
1636620810000|2021-11-11 08:53:30|712695.1|710695.1|712692.9|710692.9|712696.7|710696.7|712686.9|710686.9|32
1636620820000|2021-11-11 08:53:40|712687|710687|712184.7|711184.7|712692|711184.7|712171.4|710642.6|26
1636620830000|2021-11-11 08:53:50|712178.4|711178.4|712694.8|710694.8|712696.6|711178.4|712178.4|710679.7|31
1636620840000|2021-11-11 08:54:00|712694.5|710694.5|712686.9|710686.9|712694.5|710694.5|712675.7|710675.7|31
1636620850000|2021-11-11 08:54:10|712695.7|710695.7|712693.6|710693.6|712698.7|710698.7|712686.4|710686.4|31
1636620860000|2021-11-11 08:54:20|712700|710700|712712.5|710712.5|712713.3|711202.5|712192.1|710692.7|28
1636620870000|2021-11-11 08:54:30|712719.9|710719.9|712732.5|710732.5|712732.5|711216.1|712200.5|710710.8|31
1636620880000|2021-11-11 08:54:40|712734.4|710734.4|712725.1|710725.1|712738.6|710738.6|712692.3|710692.3|29
1636620890000|2021-11-11 08:54:50|712726|710726|712709.6|710709.6|712740.2|711214.8|712195.2|710687.2|29
1636620900000|2021-11-11 08:55:00|712709.4|710709.4|712691.9|710691.9|712709.4|711194.6|712192.7|710674.4|34
1636620910000|2021-11-11 08:55:10|712693|710693|712660|710660|712695.9|710695.9|712648.6|710648.6|28
1636620920000|2021-11-11 08:55:20|712651.9|710651.9|712651.2|710651.2|712670|710670|712645.1|710645.1|28
1636620930000|2021-11-11 08:55:30|712633|710633|712536.6|710536.6|712633|710633|712530|710530|31
1636620940000|2021-11-11 08:55:40|712545|710545|712416|710416|712558.1|710914.6|711895|710370.6|37
1636620950000|2021-11-11 08:55:50|712406.6|710406.6|712397.1|710397.1|712440.5|710929.8|711891.2|710392.7|34
1636620960000|2021-11-11 08:56:00|712394|710394|711903|710903|712404.2|710923.8|711880.1|710376.5|31
1636620970000|2021-11-11 08:56:10|711908.2|710908.2|712385.5|710385.5|712402.1|710908.2|711864.8|710363.5|27
1636620980000|2021-11-11 08:56:20|712387.8|710387.8|712410|710410|712410|710890.1|711885|710387.2|21
1636620990000|2021-11-11 08:56:30|712417.5|710417.5|712531.7|710531.7|712593.3|711092.7|711899.1|710401.2|34
1636621000000|2021-11-11 08:56:40|712522.1|710522.1|712479.2|710479.2|712540.4|710540.4|712474.8|710474.8|34
1636621010000|2021-11-11 08:56:50|712480.8|710480.8|712559.9|710559.9|712562|711063.4|712063.4|710480.8|35
1636621020000|2021-11-11 08:57:00|712548.3|710548.3|712618.3|710618.3|712623.8|710623.8|712548.3|710548.3|34
1636621030000|2021-11-11 08:57:10|712612.3|710612.3|712617.9|710617.9|712624.9|711123.1|712119.2|710612.3|26
1636621040000|2021-11-11 08:57:20|712620.8|710620.8|712598|710598|712620.8|710620.8|712583.5|710583.5|35
1636621050000|2021-11-11 08:57:30|712599.8|710599.8|712666.4|710666.4|712667.8|711155.3|712155.3|710587.7|33
1636621060000|2021-11-11 08:57:40|712670.2|710670.2|712720.3|710720.3|712720.3|711177.7|712168.7|710662.5|33
1636621070000|2021-11-11 08:57:50|712719.9|710719.9|712716.6|710716.6|712723.1|710723.1|712700|710700|35
1636621080000|2021-11-11 08:58:00|712693.4|710693.4|712757|710757|712757|711238.9|712229.5|710659.4|37
1636621090000|2021-11-11 08:58:10|712748.4|710748.4|711998.7|710998.7|712761.8|711179.7|711985.2|710504.2|31
1636621100000|2021-11-11 08:58:20|711998.1|710998.1|712459.2|710459.2|712569.2|711036.2|711978.7|710459.2|34
1636621110000|2021-11-11 08:58:30|712462.3|710462.3|712417.5|710417.5|712467.8|710954|711939.9|710417.5|28
1636621120000|2021-11-11 08:58:40|712431.6|710431.6|712399.6|710399.6|712431.9|710431.9|712399.6|710399.6|27
1636621130000|2021-11-11 08:58:50|712400.2|710400.2|712374.5|710374.5|712402|710871.1|711852.5|710364.9|26
1636621140000|2021-11-11 08:59:00|712354.8|710354.8|712338.9|710338.9|712378.3|710864.4|711859.6|710336.4|35
1636621150000|2021-11-11 08:59:10|712339.3|710339.3|712298.5|710298.5|712349|710799.3|711769.3|710248|33
1636621160000|2021-11-11 08:59:20|712293.5|710293.5|711770.7|710770.7|712293.5|710789|711749.6|710230.3|34
1636621170000|2021-11-11 08:59:30|712269.3|710269.3|712289.7|710289.7|712309|710309|712269.3|710269.3|30
1636621180000|2021-11-11 08:59:40|712294.8|710294.8|712236.3|710236.3|712294.8|710744.5|711738.3|710218.7|35
1636621190000|2021-11-11 08:59:50|712234.9|710234.9|712234.5|710234.5|712253.7|710730.6|711730.6|710223.7|29
1636621200000|2021-11-11 09:00:00|712229.8|710229.8|712207.8|710207.8|712233.3|710721.4|711703.6|710201.5|33
1636621210000|2021-11-11 09:00:10|712212.9|710212.9|711744.4|710744.4|712259.1|710754.1|711708.1|710208|33
1636621220000|2021-11-11 09:00:20|711760.7|710760.7|712442.1|710442.1|712446|710768|711756|710263|32
1636621230000|2021-11-11 09:00:30|712444.6|710444.6|712441.2|710441.2|712455.2|710937|711937|710424.4|34
1636621240000|2021-11-11 09:00:40|712447.5|710447.5|712457.9|710457.9|712464.7|710948.8|711926.8|710442.7|29
1636621250000|2021-11-11 09:00:50|712463.4|710463.4|712465|710465|712473.9|710936.7|711923.2|710420.2|22
1636621260000|2021-11-11 09:01:00|712469.5|710469.5|712424.5|710424.5|712469.5|710469.5|712424.5|710424.5|26
1636621270000|2021-11-11 09:01:10|712436.6|710436.6|712429.2|710429.2|712445|710445|712426.8|710426.8|25
1636621280000|2021-11-11 09:01:20|712443.3|710443.3|712407.5|710407.5|712443.9|710443.9|712376.5|710376.5|31
1636621290000|2021-11-11 09:01:30|712407.7|710407.7|712442.3|710442.3|712445|710914.9|711914.9|710407.2|26
1636621300000|2021-11-11 09:01:40|712444.6|710444.6|712483.1|710483.1|712486.3|710987.3|711984.9|710441.5|26
1636621310000|2021-11-11 09:01:50|712466.1|710466.1|712421|710421|712466.1|710956.3|711920.7|710420.6|30
1636621320000|2021-11-11 09:02:00|712424.7|710424.7|712368.5|710368.5|712429.6|710840.6|711816.3|710313.2|35
1636621330000|2021-11-11 09:02:10|711812.8|710812.8|712315.8|710315.8|712345.3|710812.8|711812.8|710260.1|36
1636621340000|2021-11-11 09:02:20|712327.9|710327.9|712257.3|710257.3|712333.2|710333.2|712257.3|710257.3|31
1636621350000|2021-11-11 09:02:30|712260.4|710260.4|712269.2|710269.2|712269.6|710269.6|712231.9|710231.9|29
1636621360000|2021-11-11 09:02:40|712275.8|710275.8|712281.3|710281.3|712286.2|710286.2|712270|710270|27
1636621370000|2021-11-11 09:02:50|712276.9|710276.9|712276|710276|712281.1|710281.1|712270.4|710270.4|24
1636621380000|2021-11-11 09:03:00|712273.6|710273.6|712266.8|710266.8|712275.8|710725.5|711725.5|710246.3|33
1636621390000|2021-11-11 09:03:10|712264.1|710264.1|712274.9|710274.9|712274.9|710274.9|712251.2|710251.2|30
1636621400000|2021-11-11 09:03:20|712274|710274|712282.3|710282.3|712288.6|710803.2|711792.1|710271.8|32
1636621410000|2021-11-11 09:03:30|712281.4|710281.4|712305.1|710305.1|712305.9|710793.6|711793.6|710272.3|29
1636621420000|2021-11-11 09:03:40|712315.3|710315.3|712394.6|710394.6|712423.4|710913.8|711832.8|710302.6|37
1636621430000|2021-11-11 09:03:50|712393.6|710393.6|712395.9|710395.9|712416|710416|712367.4|710367.4|32
1636621440000|2021-11-11 09:04:00|712385.4|710385.4|712409.5|710409.5|712414.5|710901|711873.6|710361.4|34
1636621450000|2021-11-11 09:04:10|712410.9|710410.9|712429.4|710429.4|712450.3|710939.2|711894.3|710390.9|37
1636621460000|2021-11-11 09:04:20|712439.6|710439.6|712466|710466|712482.3|710482.3|712427.9|710427.9|39
1636621470000|2021-11-11 09:04:30|712466.8|710466.8|712585.4|710585.4|712593|710593|712466|710466|38
1636621480000|2021-11-11 09:04:40|712572.3|710572.3|712613.4|710613.4|712618.4|710618.4|712546.8|710546.8|39
1636621490000|2021-11-11 09:04:50|712615.2|710615.2|712661.7|710661.7|712735.1|711189.4|712189.4|710583|37
1636621500000|2021-11-11 09:05:00|712659.2|710659.2|712656.5|710656.5|712666.6|711168|712139.3|710596.6|37
1636621510000|2021-11-11 09:05:10|712663|710663|712706.3|710706.3|712785.2|711274.4|712175.2|710648.4|40
1636621520000|2021-11-11 09:05:20|712705.9|710705.9|712641.3|710641.3|712706.9|711137.3|712127.8|710615.3|31
1636621530000|2021-11-11 09:05:30|712641.9|710641.9|712682.1|710682.1|712683.7|710683.7|712621.6|710621.6|31
1636621540000|2021-11-11 09:05:40|712697.7|710697.7|712687.8|710687.8|712699.3|710699.3|712665.7|710665.7|27
1636621550000|2021-11-11 09:05:50|712685.2|710685.2|712763.5|710763.5|712778.5|710778.5|712680.7|710680.7|29
1636621560000|2021-11-11 09:06:00|712781.6|710781.6|712792.6|710792.6|712805.8|711308.3|712308.3|710741|32
1636621570000|2021-11-11 09:06:10|712804|710804|712734.6|710734.6|712804|710804|712733.9|710733.9|34
1636621580000|2021-11-11 09:06:20|712727.5|710727.5|712864.2|710864.2|712896.9|710896.9|712715.7|710715.7|37
1636621590000|2021-11-11 09:06:30|712849.4|710849.4|712819.9|710819.9|712854|710854|712815.5|710815.5|35
1636621600000|2021-11-11 09:06:40|712790.1|710790.1|712810.4|710810.4|712831.2|710831.2|712782.8|710782.8|24
1636621610000|2021-11-11 09:06:50|712807.7|710807.7|712864.7|710864.7|712890.3|710890.3|712773.3|710773.3|33
1636621620000|2021-11-11 09:07:00|712875.6|710875.6|712857.9|710857.9|712882.5|710882.5|712820|710820|38
1636621630000|2021-11-11 09:07:10|712876.5|710876.5|712950.7|710950.7|712957.8|710957.8|712865.4|710865.4|33
1636621640000|2021-11-11 09:07:20|712948.6|710948.6|712948.2|710948.2|712958.6|710958.6|712943.8|710943.8|24
1636621650000|2021-11-11 09:07:30|712956.6|710956.6|712948.2|710948.2|712956.6|710956.6|712935.8|710935.8|22
1636621660000|2021-11-11 09:07:40|712946.2|710946.2|712947|710947|712957.3|710957.3|712935.8|710935.8|27
1636621670000|2021-11-11 09:07:50|712925.3|710925.3|712881.3|710881.3|712941.5|710941.5|712849.7|710849.7|35
1636621680000|2021-11-11 09:08:00|712875.2|710875.2|712933.3|710933.3|712939.5|710939.5|712861|710861|34
1636621690000|2021-11-11 09:08:10|712932.8|710932.8|712928.7|710928.7|712955.2|710955.2|712928.7|710928.7|28
1636621700000|2021-11-11 09:08:20|712927.4|710927.4|712886.8|710886.8|712942.6|710942.6|712886.8|710886.8|28
1636621710000|2021-11-11 09:08:30|712888|710888|712760.1|710760.1|712961.5|710961.5|712758.1|710758.1|30
1636621720000|2021-11-11 09:08:40|712786|710786|712840.1|710840.1|712857.8|710857.8|712786|710786|32
1636621730000|2021-11-11 09:08:50|712841.2|710841.2|712594.7|710594.7|712851.5|710851.5|712590.4|710590.4|33
1636621740000|2021-11-11 09:09:00|712596.3|710596.3|712549.1|710549.1|712623.1|710623.1|712546.3|710546.3|29
1636621750000|2021-11-11 09:09:10|712551|710551|712699.6|710699.6|712704|710704|712551|710551|33
1636621760000|2021-11-11 09:09:20|712704|710704|712739.4|710739.4|712759.6|710759.6|712704|710704|31
1636621770000|2021-11-11 09:09:30|712739.5|710739.5|712714.5|710714.5|712739.5|710739.5|712684.7|710684.7|35
1636621780000|2021-11-11 09:09:40|712715.9|710715.9|712723.8|710723.8|712750.4|710750.4|712697.1|710697.1|30
1636621790000|2021-11-11 09:09:50|712727|710727|712750.3|710750.3|712764.3|710764.3|712726.6|710726.6|31
1636621800000|2021-11-11 09:10:00|712735.3|710735.3|712778.2|710778.2|712844.3|710844.3|712706.9|710706.9|33
1636621810000|2021-11-11 09:10:10|712773.8|710773.8|712780.6|710780.6|712799.6|710799.6|712758.3|710758.3|38
1636621820000|2021-11-11 09:10:20|712771.7|710771.7|712779|710779|712800.1|710800.1|712770.5|710770.5|38
1636621830000|2021-11-11 09:10:30|712782.9|710782.9|712692.7|710692.7|712782.9|710782.9|712686.4|710686.4|33
1636621840000|2021-11-11 09:10:40|712696.6|710696.6|712633.3|710633.3|712701.2|710701.2|712627.1|710627.1|32
1636621850000|2021-11-11 09:10:50|712636.9|710636.9|712664.6|710664.6|712678.9|710678.9|712633.7|710633.7|22
1636621860000|2021-11-11 09:11:00|712674.7|710674.7|712686.7|710686.7|712696.1|710696.1|712658.4|710658.4|33
1636621870000|2021-11-11 09:11:10|712703.3|710703.3|712678.9|710678.9|712716|710716|712602.8|710602.8|38
1636621880000|2021-11-11 09:11:20|712684|710684|712674.5|710674.5|712733|710733|712674.5|710674.5|22
1636621890000|2021-11-11 09:11:30|712684.6|710684.6|712679.2|710679.2|712692.9|710692.9|712666.5|710666.5|28
1636621900000|2021-11-11 09:11:40|712681.2|710681.2|712637.5|710637.5|712692.5|710692.5|712628|710628|30
1636621910000|2021-11-11 09:11:50|712646.3|710646.3|712590.6|710590.6|712646.3|710646.3|712585.7|710585.7|34
1636621920000|2021-11-11 09:12:00|712590.1|710590.1|712592.2|710592.2|712597.9|710597.9|712570.3|710570.3|33
1636621930000|2021-11-11 09:12:10|712613.5|710613.5|712728|710728|712767.3|710767.3|712602.7|710602.7|33
1636621940000|2021-11-11 09:12:20|712708.7|710708.7|712211.5|711211.5|712733.8|711223.7|712193.9|710562.2|35
1636621950000|2021-11-11 09:12:30|712248.3|711248.3|712760.9|710760.9|712803.9|711259.2|712248.3|710742.6|34
1636621960000|2021-11-11 09:12:40|712761.1|710761.1|712716.4|710716.4|712763.7|710763.7|712708.8|710708.8|29
1636621970000|2021-11-11 09:12:50|712731.7|710731.7|712505|710505|712754.8|710754.8|712478.5|710478.5|32
1636621980000|2021-11-11 09:13:00|712498|710498|712550.8|710550.8|712608|710608|712491.3|710491.3|38
1636621990000|2021-11-11 09:13:10|712541.7|710541.7|712587.6|710587.6|712599.3|711018.1|712018.1|710524|32
1636622000000|2021-11-11 09:13:20|712590.9|710590.9|712554.3|710554.3|712603.2|711065|712065|710549.3|33
1636622010000|2021-11-11 09:13:30|712548.5|710548.5|712542.1|710542.1|712560.1|710560.1|712535.8|710535.8|25
1636622020000|2021-11-11 09:13:40|712545.7|710545.7|712628.1|710628.1|712635.9|710635.9|712542.3|710542.3|28
1636622030000|2021-11-11 09:13:50|712628|710628|712583.5|710583.5|712628|710628|712577.5|710577.5|34
1636622040000|2021-11-11 09:14:00|712578.1|710578.1|712574.3|710574.3|712604.1|710604.1|712545.6|710545.6|33
1636622050000|2021-11-11 09:14:10|712574.7|710574.7|712560.6|710560.6|712574.7|710574.7|712534|710534|34
1636622060000|2021-11-11 09:14:20|712559.1|710559.1|712600.8|710600.8|712613.2|711114.1|712107.7|710550.5|27
1636622070000|2021-11-11 09:14:30|712595.4|710595.4|712597.3|710597.3|712601.3|710601.3|712581.7|710581.7|31
1636622080000|2021-11-11 09:14:40|712598.8|710598.8|712644.7|710644.7|712677.7|710677.7|712594|710594|32
1636622090000|2021-11-11 09:14:50|712641.7|710641.7|712724.5|710724.5|712724.5|710724.5|712640.8|710640.8|32
1636622100000|2021-11-11 09:15:00|712700.5|710700.5|712694.2|710694.2|712718.2|710718.2|712681.9|710681.9|37
1636622110000|2021-11-11 09:15:10|712714.3|710714.3|712692.2|710692.2|712724.3|710724.3|712682.9|710682.9|30
1636622120000|2021-11-11 09:15:20|712663.3|710663.3|712635.3|710635.3|712663.3|710663.3|712625.1|710625.1|24
1636622130000|2021-11-11 09:15:30|712631.5|710631.5|712573.8|710573.8|712631.5|710631.5|712565.8|710565.8|29
1636622140000|2021-11-11 09:15:40|712580.5|710580.5|712581.7|710581.7|712600.2|710600.2|712556.2|710556.2|30
1636622150000|2021-11-11 09:15:50|712593.5|710593.5|712627.6|710627.6|712639.7|711129.5|712121.5|710588.3|31
1636622160000|2021-11-11 09:16:00|712623.3|710623.3|712441.9|710441.9|712630.7|710630.7|712431.5|710431.5|33
1636622170000|2021-11-11 09:16:10|712440.6|710440.6|712401.2|710401.2|712456.2|710456.2|712395.8|710395.8|35
1636622180000|2021-11-11 09:16:20|712407.1|710407.1|712515.6|710515.6|712521.9|710521.9|712391.7|710391.7|34
1636622190000|2021-11-11 09:16:30|712492.1|710492.1|712478.4|710478.4|712510.3|710510.3|712464.6|710464.6|30
1636622200000|2021-11-11 09:16:40|712487.7|710487.7|712422.3|710422.3|712487.7|710487.7|712413.4|710413.4|30
1636622210000|2021-11-11 09:16:50|712420.8|710420.8|712445.5|710445.5|712451.8|710451.8|712407.9|710407.9|32
1636622220000|2021-11-11 09:17:00|712430|710430|712397.8|710397.8|712443.3|710443.3|712397.3|710397.3|40
1636622230000|2021-11-11 09:17:10|712412.8|710412.8|712393.7|710393.7|712436|710436|712392.1|710392.1|33
1636622240000|2021-11-11 09:17:20|712409.1|710409.1|712394.3|710394.3|712409.1|710409.1|712377.8|710377.8|38
1636622250000|2021-11-11 09:17:30|712382|710382|712380.2|710380.2|712394.5|710394.5|712375.5|710375.5|30
1636622260000|2021-11-11 09:17:40|712384|710384|712346.1|710346.1|712386.8|710848.4|711848.4|710327.6|34
1636622270000|2021-11-11 09:17:50|712337.9|710337.9|712320.6|710320.6|712345.1|710345.1|712318.1|710318.1|29
1636622280000|2021-11-11 09:18:00|712323.4|710323.4|712188.3|710188.3|712326.7|710790.6|711657.1|710142.5|35
1636622290000|2021-11-11 09:18:10|712186.3|710186.3|712180.4|710180.4|712236.6|710734|711711.1|710167|32
1636622300000|2021-11-11 09:18:20|712174.9|710174.9|711654|710654|712195.8|710682.9|711654|710159.5|32
1636622310000|2021-11-11 09:18:30|712152.1|710152.1|711511.1|710511.1|712152.1|710646.6|711490.7|710010.5|34
1636622320000|2021-11-11 09:18:40|711514.6|710514.6|711789.2|709789.2|712008.2|710519.5|711394.5|709789.2|26
1636622330000|2021-11-11 09:18:50|711790|709790|711611.2|709611.2|711798.9|710232.1|711232.1|709591.7|37
1636622340000|2021-11-11 09:19:00|711578.4|709578.4|711608|709608|711714.1|709714.1|711564.8|709564.8|39
1636622350000|2021-11-11 09:19:10|711605.2|709605.2|711501.8|709501.8|711623.8|709623.8|711484|709484|40
1636622360000|2021-11-11 09:19:20|711508.2|709508.2|711466.4|709466.4|711516.7|709516.7|711431.1|709431.1|38
1636622370000|2021-11-11 09:19:30|711469.5|709469.5|711495.6|709495.6|711532.7|709532.7|711436.3|709436.3|39
1636622380000|2021-11-11 09:19:40|711488.3|709488.3|711395.2|709395.2|711507.7|709507.7|711393.3|709393.3|36
1636622390000|2021-11-11 09:19:50|711398.1|709398.1|711411|709411|711417.4|709417.4|711390.3|709390.3|33
1636622400000|2021-11-11 09:20:00|711412.8|709412.8|711512.1|709512.1|711540.7|709540.7|711392.8|709392.8|34
1636622410000|2021-11-11 09:20:10|711498.3|709498.3|711549|709549|711571.4|709571.4|711434.6|709434.6|37
1636622420000|2021-11-11 09:20:20|711549.4|709549.4|711494.4|709494.4|711552.7|709552.7|711476.9|709476.9|36
1636622430000|2021-11-11 09:20:30|711503.3|709503.3|711334.7|709334.7|711517.4|709517.4|711325.8|709325.8|37
1636622440000|2021-11-11 09:20:40|711344.8|709344.8|711330.9|709330.9|711344.8|709344.8|711321.1|709321.1|31
1636622450000|2021-11-11 09:20:50|711336.5|709336.5|711292|709292|711336.5|709336.5|711250|709250|33
1636622460000|2021-11-11 09:21:00|711299.7|709299.7|711197.9|709197.9|711299.7|709299.7|711184.9|709184.9|36
1636622470000|2021-11-11 09:21:10|711201.9|709201.9|711180.5|709180.5|711213.8|709644.6|710605.9|709130.2|38
1636622480000|2021-11-11 09:21:20|711186.5|709186.5|711174.4|709174.4|711218.7|709218.7|711132.5|709132.5|38
1636622490000|2021-11-11 09:21:30|711173.7|709173.7|711131.5|709131.5|711179.7|709179.7|711114.8|709114.8|35
1636622500000|2021-11-11 09:21:40|711139.8|709139.8|711152.3|709152.3|711209.4|709209.4|711111.7|709111.7|38
1636622510000|2021-11-11 09:21:50|711143.1|709143.1|711127|709127|711152.7|709152.7|711125.2|709125.2|31
1636622520000|2021-11-11 09:22:00|711125.1|709125.1|710858.4|708858.4|711144.7|709629.9|710629.9|708801.7|35
1636622530000|2021-11-11 09:22:10|710857.2|708857.2|710880.4|708880.4|710959.1|708959.1|710851.6|708851.6|36
1636622540000|2021-11-11 09:22:20|710886.6|708886.6|710780.7|708780.7|710999|708999|710764.8|708764.8|34
1636622550000|2021-11-11 09:22:30|710785.8|708785.8|710789.2|708789.2|710802.2|709293.5|710293.5|708776.6|37
1636622560000|2021-11-11 09:22:40|710787.2|708787.2|710803.3|708803.3|710803.3|709225.6|710221|708723.4|39
1636622570000|2021-11-11 09:22:50|710800.3|708800.3|710773.5|708773.5|710800.3|708800.3|710752.9|708752.9|31
1636622580000|2021-11-11 09:23:00|710780|708780|710745.5|708745.5|710780|708780|710720.7|708720.7|36
1636622590000|2021-11-11 09:23:10|710739|708739|710765|708765|710773|708773|710733.8|708733.8|33
1636622600000|2021-11-11 09:23:20|710272|709272|710300.5|709300.5|710794.4|709323.2|710272|708763.3|24
1636622610000|2021-11-11 09:23:30|710297.5|709297.5|710784.1|708784.1|710941.6|709299.5|710297.5|708766.1|32
1636622620000|2021-11-11 09:23:40|710812.5|708812.5|710915.3|708915.3|710922.4|708922.4|710803.9|708803.9|35
1636622630000|2021-11-11 09:23:50|710909.4|708909.4|710939.7|708939.7|710944.9|708944.9|710909.1|708909.1|35
1636622640000|2021-11-11 09:24:00|710942.4|708942.4|710897.4|708897.4|710945.3|708945.3|710897.4|708897.4|34
1636622650000|2021-11-11 09:24:10|710898.6|708898.6|711021|709021|711021|709021|710884.8|708884.8|33
1636622660000|2021-11-11 09:24:20|711076.6|709076.6|711239.7|709239.7|711285.9|709568.7|710568.7|709069.2|38
1636622670000|2021-11-11 09:24:30|711234.5|709234.5|711227.5|709227.5|711258.9|709258.9|711122.3|709122.3|37
1636622680000|2021-11-11 09:24:40|711230|709230|711249.7|709249.7|711276.3|709733|710714.8|709222.1|36
1636622690000|2021-11-11 09:24:50|711257.7|709257.7|711015.9|709015.9|711267.5|709679|710666.9|708971.5|37
1636622700000|2021-11-11 09:25:00|711020.2|709020.2|710843|708843|711025.4|709347.3|710330.8|708839.7|35
1636622710000|2021-11-11 09:25:10|710854.7|708854.7|710895.3|708895.3|710905.1|708905.1|710839.3|708839.3|34
1636622720000|2021-11-11 09:25:20|710897.7|708897.7|710897.9|708897.9|710901.2|708901.2|710878|708878|31
1636622730000|2021-11-11 09:25:30|710898.9|708898.9|710324.8|709324.8|710908.4|709327.1|710303.5|708833.2|33
1636622740000|2021-11-11 09:25:40|710832.1|708832.1|710823|708823|710843.3|709336.7|710330.8|708823|26
1636622750000|2021-11-11 09:25:50|710824.3|708824.3|710290.8|709290.8|710828.7|709291.8|710282.5|708782.6|25
1636622760000|2021-11-11 09:26:00|710293|709293|710916.7|708916.7|710921|709393.9|710292.5|708800.7|37
1636622770000|2021-11-11 09:26:10|710902.2|708902.2|710915.7|708915.7|710943.8|709418.4|710398.9|708902.2|34
1636622780000|2021-11-11 09:26:20|710907.7|708907.7|710959.1|708959.1|710969|709437.7|710437.7|708907.7|31
1636622790000|2021-11-11 09:26:30|710958|708958|710957|708957|710986.2|709460.2|710428.5|708937.7|34
1636622800000|2021-11-11 09:26:40|710963.4|708963.4|710963.2|708963.2|710964.4|708964.4|710938.1|708938.1|35
1636622810000|2021-11-11 09:26:50|710978.8|708978.8|710989|708989|710989|709480.3|710452.5|708962|28
1636622820000|2021-11-11 09:27:00|710476.9|709476.9|710479.5|709479.5|710978.1|709498.8|710475.5|708978.1|34
1636622830000|2021-11-11 09:27:10|710473.5|709473.5|710991.5|708991.5|710995.2|709487.2|710472.5|708898.7|34
1636622840000|2021-11-11 09:27:20|710484.7|709484.7|710959.7|708959.7|711019.9|709517.2|710441.6|708948.6|39
1636622850000|2021-11-11 09:27:30|710958.1|708958.1|710956.7|708956.7|710994.9|708994.9|710953.8|708953.8|36
1636622860000|2021-11-11 09:27:40|710955.6|708955.6|710410.9|709410.9|710955.6|709428.5|710410.9|708904|34
1636622870000|2021-11-11 09:27:50|710413.5|709413.5|710430|709430|710952.2|709456.4|710372.5|708883.4|35
1636622880000|2021-11-11 09:28:00|710431|709431|710457.4|709457.4|711004|709496.4|710321.4|708820.2|39
1636622890000|2021-11-11 09:28:10|710975.5|708975.5|710975.2|708975.2|711020|709485.7|710483|708968.3|30
1636622900000|2021-11-11 09:28:20|710465.8|709465.8|710957.1|708957.1|710963.3|709465.8|710452.4|708952.7|17
1636622910000|2021-11-11 09:28:30|710957.4|708957.4|710483.9|709483.9|710995.1|709484.5|710473|708952.4|21
1636622920000|2021-11-11 09:28:40|710489|709489|711101.3|709101.3|711101.3|709493.5|710489|709065.3|30
1636622930000|2021-11-11 09:28:50|711087.6|709087.6|711103.8|709103.8|711118.4|709118.4|711078.5|709078.5|37
1636622940000|2021-11-11 09:29:00|711115.4|709115.4|710639.7|709639.7|711147.3|709642|710639.7|709110.7|30
1636622950000|2021-11-11 09:29:10|711142.3|709142.3|711153.8|709153.8|711159.2|709640.9|710635.7|709139.7|29
1636622960000|2021-11-11 09:29:20|711150.2|709150.2|710680.4|709680.4|711192.8|709680.4|710665.6|709135.2|35
1636622970000|2021-11-11 09:29:30|710688.5|709688.5|711208|709208|711228.9|709699.7|710682|709194.5|33
1636622980000|2021-11-11 09:29:40|711198.1|709198.1|711218.3|709218.3|711231.3|709727.6|710673.1|709165|31
1636622990000|2021-11-11 09:29:50|711219.7|709219.7|710725.9|709725.9|711223.4|709727.1|710718.2|709218.3|19
1636623000000|2021-11-11 09:30:00|710723.7|709723.7|711196.8|709196.8|711211.4|709723.7|710672.5|709165.4|35
1636623010000|2021-11-11 09:30:10|711185.5|709185.5|710737.9|709737.9|711242.2|709737.9|710694.5|709185.5|27
1636623020000|2021-11-11 09:30:20|710737.2|709737.2|710822.8|709822.8|711333.5|709825.2|710726.8|709230.1|33
1636623030000|2021-11-11 09:30:30|710792.7|709792.7|711394.9|709394.9|711419.8|709826.3|710792.7|709329.4|34
1636623040000|2021-11-11 09:30:40|711417.8|709417.8|710909.8|709909.8|711473|709920|710909.8|709389.2|36
1636623050000|2021-11-11 09:30:50|710921.6|709921.6|711453.1|709453.1|711473|709921.6|710921.6|709401.3|36
1636623060000|2021-11-11 09:31:00|711447.2|709447.2|711494.4|709494.4|711559.6|710003.4|710974.7|709447.2|35
1636623070000|2021-11-11 09:31:10|711496.4|709496.4|711551.1|709551.1|711565.5|710044.5|711013.2|709472.3|36
1636623080000|2021-11-11 09:31:20|711546.4|709546.4|711512.6|709512.6|711594.7|710084.5|711000.3|709489.2|33
1636623090000|2021-11-11 09:31:30|711009|710009|711521.4|709521.4|711529.7|710022.3|710985.4|709492.1|32
1636623100000|2021-11-11 09:31:40|711523.1|709523.1|710960.8|709960.8|711525.7|710013|710960.8|709475.1|32
1636623110000|2021-11-11 09:31:50|710966.4|709966.4|710918.4|709918.4|711476.2|709966.4|710915.7|709415.1|35
1636623120000|2021-11-11 09:32:00|710914.1|709914.1|711497.6|709497.6|711499.6|709988.8|710914.1|709434.9|37
1636623130000|2021-11-11 09:32:10|711494.8|709494.8|711010.8|710010.8|711521|710014.8|711006.1|709477.8|29
1636623140000|2021-11-11 09:32:20|711006.2|710006.2|711523|709523|711547.3|710040|711005.4|709510|33
1636623150000|2021-11-11 09:32:30|711521.5|709521.5|711016.6|710016.6|711559.5|710050.3|711003.9|709515.3|37
1636623160000|2021-11-11 09:32:40|711018.3|710018.3|711622.4|709622.4|711622.4|710114|710995.4|709506.4|35
1636623170000|2021-11-11 09:32:50|711615.3|709615.3|711124.4|710124.4|711637.5|710128.4|711116.6|709611.8|34
1636623180000|2021-11-11 09:33:00|711126.4|710126.4|711698.2|709698.2|711752.7|710246.3|711126.4|709627.2|35
1636623190000|2021-11-11 09:33:10|711703.9|709703.9|711643.9|709643.9|711704.3|710173.2|711170.2|709643.9|35
1636623200000|2021-11-11 09:33:20|711640.6|709640.6|711767.7|709767.7|711776.6|710240|711240|709625.2|38
1636623210000|2021-11-11 09:33:30|711787.5|709787.5|711797.2|709797.2|711833.1|710314|711286.6|709779.9|34
1636623220000|2021-11-11 09:33:40|711813.6|709813.6|711798.7|709798.7|711813.6|710298.3|711284.7|709773.7|34
1636623230000|2021-11-11 09:33:50|711805.9|709805.9|711779.6|709779.6|711805.9|709805.9|711773.4|709773.4|31
1636623240000|2021-11-11 09:34:00|711767.6|709767.6|711738.8|709738.8|711782.7|710250.4|711245.2|709738.5|37
1636623250000|2021-11-11 09:34:10|711743.1|709743.1|711172.4|710172.4|711745.5|710177.1|711165.9|709667.1|38
1636623260000|2021-11-11 09:34:20|711676.9|709676.9|711681.8|709681.8|711704.3|710190.4|711179.5|709676.4|30
1636623270000|2021-11-11 09:34:30|711672.7|709672.7|711663.6|709663.6|711681|710184.5|711160.5|709663.6|34
1636623280000|2021-11-11 09:34:40|711137.3|710137.3|711649.4|709649.4|711668.3|710159.1|711137.3|709646.1|32
1636623290000|2021-11-11 09:34:50|711654.8|709654.8|711637.6|709637.6|711655.2|710153.5|711125.8|709631|37
1636623300000|2021-11-11 09:35:00|711641.2|709641.2|711016.1|710016.1|711641.2|710122.8|711013.7|709513.8|36
1636623310000|2021-11-11 09:35:10|711014.8|710014.8|711482.7|709482.7|711524|710014.8|711007.2|709482.7|34
1636623320000|2021-11-11 09:35:20|711478.2|709478.2|711480.9|709480.9|711502.3|709502.3|711476.9|709476.9|27
1636623330000|2021-11-11 09:35:30|711479.8|709479.8|711489.3|709489.3|711504.1|709984.6|710984.6|709465.4|29
1636623340000|2021-11-11 09:35:40|711490.2|709490.2|711487.1|709487.1|711507.9|709507.9|711475.6|709475.6|30
1636623350000|2021-11-11 09:35:50|711503|709503|711567.4|709567.4|711580.9|709580.9|711477.3|709477.3|32
1636623360000|2021-11-11 09:36:00|711566.7|709566.7|711546.7|709546.7|711567.5|709567.5|711533.6|709533.6|32
1636623370000|2021-11-11 09:36:10|711557.5|709557.5|711628.6|709628.6|711640.5|709640.5|711557.5|709557.5|31
1636623380000|2021-11-11 09:36:20|711637.1|709637.1|711735|709735|711737.8|709737.8|711637.1|709637.1|34
1636623390000|2021-11-11 09:36:30|711723.1|709723.1|711760.3|709760.3|711763.6|709763.6|711714.7|709714.7|33
1636623400000|2021-11-11 09:36:40|711750.3|709750.3|711763.4|709763.4|711775.9|709775.9|711734.7|709734.7|34
1636623410000|2021-11-11 09:36:50|711749.2|709749.2|711726.2|709726.2|711755.2|709755.2|711722.7|709722.7|34
1636623420000|2021-11-11 09:37:00|711723.5|709723.5|711777.9|709777.9|711785.4|709785.4|711692.7|709692.7|27
1636623430000|2021-11-11 09:37:10|711770.9|709770.9|711731.7|709731.7|711782.5|709782.5|711730.6|709730.6|35
1636623440000|2021-11-11 09:37:20|711730.6|709730.6|711784.5|709784.5|711786.3|709786.3|711730.6|709730.6|29
1636623450000|2021-11-11 09:37:30|711776.7|709776.7|711855.6|709855.6|711881.1|709881.1|711776.7|709776.7|35
1636623460000|2021-11-11 09:37:40|711860.8|709860.8|711850.7|709850.7|711866.9|709866.9|711825.5|709825.5|34
1636623470000|2021-11-11 09:37:50|711863|709863|711831.5|709831.5|711863|709863|711810.8|709810.8|29
1636623480000|2021-11-11 09:38:00|711816.5|709816.5|711822.7|709822.7|711841.9|709841.9|711816.5|709816.5|32
1636623490000|2021-11-11 09:38:10|711824.5|709824.5|711934.4|709934.4|711941.1|709941.1|711798.5|709798.5|36
1636623500000|2021-11-11 09:38:20|711920.5|709920.5|711935.3|709935.3|711960.9|709960.9|711919|709919|38
1636623510000|2021-11-11 09:38:30|711918.2|709918.2|711925|709925|711937.7|709937.7|711905.1|709905.1|35
1636623520000|2021-11-11 09:38:40|711915.9|709915.9|711432.5|710432.5|711941.9|710432.5|711404.5|709891.1|32
1636623530000|2021-11-11 09:38:50|711426.7|710426.7|711466.9|710466.9|711978.4|710466.9|711424.3|709916.7|35
1636623540000|2021-11-11 09:39:00|711947.7|709947.7|711864.4|709864.4|711964.4|710365|711365|709864.4|31
1636623550000|2021-11-11 09:39:10|711860.9|709860.9|711753.9|709753.9|711860.9|710341.7|711247.6|709749.8|37
1636623560000|2021-11-11 09:39:20|711745.9|709745.9|711779.2|709779.2|711798.4|710272|711272|709718.3|29
1636623570000|2021-11-11 09:39:30|711770.8|709770.8|711763.5|709763.5|711793.4|710255.1|711250.3|709750.6|31
1636623580000|2021-11-11 09:39:40|711767.7|709767.7|711754.6|709754.6|711773.7|709773.7|711753.6|709753.6|33
1636623590000|2021-11-11 09:39:50|711752.5|709752.5|711747.1|709747.1|711759.4|709759.4|711710.6|709710.6|32
1636623600000|2021-11-11 09:40:00|711734.9|709734.9|711215.1|710215.1|711744.5|710216|711206.3|709708.2|29
1636623610000|2021-11-11 09:40:10|711208.9|710208.9|711722.5|709722.5|711722.5|710214.7|711205.8|709698.5|31
1636623620000|2021-11-11 09:40:20|711721.9|709721.9|711719|709719|711735|710214.4|711208.3|709709.5|32
1636623630000|2021-11-11 09:40:30|711716.9|709716.9|711704.5|709704.5|711721.1|710217.1|711210.5|709692.9|33
1636623640000|2021-11-11 09:40:40|711699.1|709699.1|711695|709695|711704.7|710198.2|711195.2|709685.3|31
1636623650000|2021-11-11 09:40:50|711683.5|709683.5|711686.8|709686.8|711702.3|710205.2|711199.4|709683.5|32
1636623660000|2021-11-11 09:41:00|711690.8|709690.8|711581.8|709581.8|711695.3|709695.3|711538.1|709538.1|39
1636623670000|2021-11-11 09:41:10|711572.9|709572.9|711629.3|709629.3|711633|709633|711572.9|709572.9|30
1636623680000|2021-11-11 09:41:20|711627.8|709627.8|711515.6|709515.6|711627.8|709627.8|711482|709482|37
1636623690000|2021-11-11 09:41:30|711510.8|709510.8|711514.6|709514.6|711534.5|709534.5|711502.6|709502.6|34
1636623700000|2021-11-11 09:41:40|711522.7|709522.7|711648.5|709648.5|711689.9|709689.9|711518.8|709518.8|34
1636623710000|2021-11-11 09:41:50|711643.2|709643.2|711563.9|709563.9|711647.4|710095.5|711090.5|709563.2|31
1636623720000|2021-11-11 09:42:00|711564.1|709564.1|711005.5|710005.5|711564.1|710038.5|711004.8|709497.8|31
1636623730000|2021-11-11 09:42:10|711509.1|709509.1|711482.2|709482.2|711536.7|710020.2|711016.1|709482.2|35
1636623740000|2021-11-11 09:42:20|711494.6|709494.6|711518.7|709518.7|711556.8|709556.8|711493.8|709493.8|29
1636623750000|2021-11-11 09:42:30|711513.5|709513.5|711524.4|709524.4|711540.6|710041.3|711037.9|709513|33
1636623760000|2021-11-11 09:42:40|711535.7|709535.7|711494|709494|711535.7|709535.7|711482.9|709482.9|32
1636623770000|2021-11-11 09:42:50|711484.6|709484.6|711444.9|709444.9|711494.9|709961|710961|709443.6|32
1636623780000|2021-11-11 09:43:00|711452.2|709452.2|711375|709375|711452.2|709922.9|710922.9|709375|36
1636623790000|2021-11-11 09:43:10|711371.6|709371.6|711371.5|709371.5|711392.4|709392.4|711371.1|709371.1|28
1636623800000|2021-11-11 09:43:20|711371.1|709371.1|710875.1|709875.1|711377.9|709877.6|710874.2|709369.8|22
1636623810000|2021-11-11 09:43:30|710877|709877|710877.3|709877.3|711379.7|709877.3|710875.8|709371.3|19
1636623820000|2021-11-11 09:43:40|710875.1|709875.1|711370.4|709370.4|711375.7|709884.8|710870.4|709370.4|25
1636623830000|2021-11-11 09:43:50|711373.3|709373.3|711288|709288|711377|709793|710771.9|709271.6|24
1636623840000|2021-11-11 09:44:00|711291.6|709291.6|711347.6|709347.6|711347.6|709807.6|710807.6|709261|35
1636623850000|2021-11-11 09:44:10|711353.1|709353.1|711346.2|709346.2|711375|709375|711334.2|709334.2|38
1636623860000|2021-11-11 09:44:20|711347.5|709347.5|711342|709342|711364.4|709837.5|710837.5|709327.6|37
1636623870000|2021-11-11 09:44:30|711348.5|709348.5|711313.1|709313.1|711352.1|709352.1|711307.3|709307.3|35
1636623880000|2021-11-11 09:44:40|711306.6|709306.6|711322.7|709322.7|711342.2|709342.2|711302.9|709302.9|30
1636623890000|2021-11-11 09:44:50|711329.1|709329.1|711321|709321|711335.4|709335.4|711275.4|709275.4|29
1636623900000|2021-11-11 09:45:00|710835.2|709835.2|711315.2|709315.2|711367|709836.9|710813|709297.9|40
1636623910000|2021-11-11 09:45:10|711313.6|709313.6|711335.9|709335.9|711377.4|709872.6|710817.6|709313.6|36
1636623920000|2021-11-11 09:45:20|711332.6|709332.6|711268.2|709268.2|711346.6|709346.6|711265.2|709265.2|32
1636623930000|2021-11-11 09:45:30|711266.6|709266.6|711236.5|709236.5|711270.9|709270.9|711236.5|709236.5|28
1636623940000|2021-11-11 09:45:40|711239.7|709239.7|710699.3|709699.3|711249.9|709699.3|710677.1|709169.9|39
1636623950000|2021-11-11 09:45:50|710687.8|709687.8|711222.1|709222.1|711225.4|709694.8|710676.7|709179.5|32
1636623960000|2021-11-11 09:46:00|711219.1|709219.1|711177.2|709177.2|711219.1|709705.2|710670.8|709176.3|27
1636623970000|2021-11-11 09:46:10|710676.9|709676.9|710537.8|709537.8|711174.1|709678.1|710537.8|709027.6|35
1636623980000|2021-11-11 09:46:20|711040.4|709040.4|711079.1|709079.1|711088.8|709584.5|710584.5|709030.9|35
1636623990000|2021-11-11 09:46:30|711085|709085|711073.1|709073.1|711108.4|709108.4|711072.4|709072.4|36
1636624000000|2021-11-11 09:46:40|711082.6|709082.6|711105.3|709105.3|711105.4|709589.2|710589.2|709078.1|37
1636624010000|2021-11-11 09:46:50|711092.9|709092.9|711079.7|709079.7|711105.2|709105.2|711046.8|709046.8|33
1636624020000|2021-11-11 09:47:00|711070.3|709070.3|711118|709118|711118|709118|711065.6|709065.6|38
1636624030000|2021-11-11 09:47:10|711120.8|709120.8|711232.3|709232.3|711255.8|709255.8|711111.8|709111.8|31
1636624040000|2021-11-11 09:47:20|711230.3|709230.3|711136.9|709136.9|711237.4|709237.4|711126.7|709126.7|33
1636624050000|2021-11-11 09:47:30|711141.3|709141.3|711153.4|709153.4|711153.4|709153.4|711113.8|709113.8|34
1636624060000|2021-11-11 09:47:40|711147|709147|711158.1|709158.1|711170.7|709170.7|711146.6|709146.6|29
1636624070000|2021-11-11 09:47:50|711161.5|709161.5|711134.4|709134.4|711166.2|709166.2|711124.3|709124.3|33
1636624080000|2021-11-11 09:48:00|711129|709129|711098.3|709098.3|711129|709607|710592.4|709095.8|34
1636624090000|2021-11-11 09:48:10|711106.8|709106.8|711095.6|709095.6|711117.1|709609|710597.2|709095.4|30
1636624100000|2021-11-11 09:48:20|711093.3|709093.3|711152.1|709152.1|711156.5|709156.5|711093.3|709093.3|30
1636624110000|2021-11-11 09:48:30|711149.1|709149.1|710603.3|709603.3|711150.6|709627.3|710603.3|709108.6|28
1636624120000|2021-11-11 09:48:40|710611.9|709611.9|711218.6|709218.6|711218.6|709694.2|710608|709104.7|32
1636624130000|2021-11-11 09:48:50|711227.5|709227.5|711210.4|709210.4|711231.2|709725.3|710718.7|709199.1|35
1636624140000|2021-11-11 09:49:00|711203.1|709203.1|711197.3|709197.3|711214.9|709214.9|711184.4|709184.4|29
1636624150000|2021-11-11 09:49:10|711202|709202|711181.9|709181.9|711209.1|709209.1|711173.3|709173.3|35
1636624160000|2021-11-11 09:49:20|711188.7|709188.7|711292.4|709292.4|711292.4|709757.4|710746.4|709177.4|36
1636624170000|2021-11-11 09:49:30|711294.5|709294.5|711285|709285|711303.8|709303.8|711275.5|709275.5|32
1636624180000|2021-11-11 09:49:40|711295.9|709295.9|711305.1|709305.1|711306.8|709306.8|711281.2|709281.2|35
1636624190000|2021-11-11 09:49:50|711303.7|709303.7|711279.1|709279.1|711347.2|709347.2|711279.1|709279.1|31
1636624200000|2021-11-11 09:50:00|711277.9|709277.9|711265.2|709265.2|711283.6|709283.6|711265.2|709265.2|30
1636624210000|2021-11-11 09:50:10|711269.9|709269.9|711275.3|709275.3|711278.6|709791.2|710779.2|709260.4|28
1636624220000|2021-11-11 09:50:20|711270.8|709270.8|711255.1|709255.1|711280.4|709756.4|710733.4|709244.8|32
1636624230000|2021-11-11 09:50:30|711250.6|709250.6|710746.6|709746.6|711258.2|709764.6|710740.7|709246.8|27
1636624240000|2021-11-11 09:50:40|710745.5|709745.5|711247.9|709247.9|711266|709750.5|710745.5|709246.7|19
1636624250000|2021-11-11 09:50:50|711248.4|709248.4|711235.7|709235.7|711274.8|709723.3|710723.3|709223.9|22
1636624260000|2021-11-11 09:51:00|711226.6|709226.6|711236.1|709236.1|711241.1|709735.1|710721.3|709226.3|30
1636624270000|2021-11-11 09:51:10|711237.4|709237.4|710775.4|709775.4|711291.3|709789.2|710775.4|709219.2|28
1636624280000|2021-11-11 09:51:20|710771.5|709771.5|711383.7|709383.7|711392.9|709878|710771.5|709262.7|36
1636624290000|2021-11-11 09:51:30|711383.3|709383.3|711369.5|709369.5|711383.3|709383.3|711367|709367|28
1636624300000|2021-11-11 09:51:40|711377.5|709377.5|710868.1|709868.1|711387.6|709868.1|710868.1|709361.2|32
1636624310000|2021-11-11 09:51:50|710865.9|709865.9|711335.8|709335.8|711359.3|709865.9|710832.9|709335.8|32
1636624320000|2021-11-11 09:52:00|711341.3|709341.3|711327.7|709327.7|711345.7|709832.7|710832.7|709323|29
1636624330000|2021-11-11 09:52:10|711327.2|709327.2|711330.8|709330.8|711333|709333|711324.6|709324.6|23
1636624340000|2021-11-11 09:52:20|711331.5|709331.5|711338.5|709338.5|711338.5|709338.5|711326.3|709326.3|26
1636624350000|2021-11-11 09:52:30|711345.5|709345.5|711324.6|709324.6|711345.5|709845|710843.9|709323.7|26
1636624360000|2021-11-11 09:52:40|710827.3|709827.3|710833.8|709833.8|711344.2|709841.9|710827.3|709320.2|35
1636624370000|2021-11-11 09:52:50|711333.5|709333.5|711330.4|709330.4|711335.6|709335.6|711320.6|709320.6|27
1636624380000|2021-11-11 09:53:00|711327.8|709327.8|711340.1|709340.1|711345|709345|711325.8|709325.8|29
1636624390000|2021-11-11 09:53:10|711341.5|709341.5|711334.3|709334.3|711345.8|709345.8|711334.3|709334.3|26
1636624400000|2021-11-11 09:53:20|711339|709339|711343.4|709343.4|711343.9|709343.9|711325.9|709325.9|29
1636624410000|2021-11-11 09:53:30|711340.9|709340.9|711330.7|709330.7|711344.1|709344.1|711315.8|709315.8|23
1636624420000|2021-11-11 09:53:40|711331.4|709331.4|711322.8|709322.8|711332.9|709332.9|711303.3|709303.3|30
1636624430000|2021-11-11 09:53:50|711328.1|709328.1|711342.4|709342.4|711347.3|709347.3|711312.2|709312.2|33
1636624440000|2021-11-11 09:54:00|711337.6|709337.6|710803.5|709803.5|711353.5|709842|710803.3|709312|39
1636624450000|2021-11-11 09:54:10|710798.1|709798.1|711360.8|709360.8|711416.7|709839.9|710798.1|709317.6|38
1636624460000|2021-11-11 09:54:20|711360|709360|711271.6|709271.6|711360|709360|711268.5|709268.5|37
1636624470000|2021-11-11 09:54:30|711270.9|709270.9|711270.2|709270.2|711278.3|709763.8|710754.1|709256.1|29
1636624480000|2021-11-11 09:54:40|711266|709266|711248|709248|711277.3|709277.3|711248|709248|25
1636624490000|2021-11-11 09:54:50|711253|709253|711295.4|709295.4|711295.4|709295.4|711248.6|709248.6|31
1636624500000|2021-11-11 09:55:00|711291.2|709291.2|711289.4|709289.4|711292.1|709739.4|710739.4|709210.6|38
1636624510000|2021-11-11 09:55:10|711292.7|709292.7|711268.3|709268.3|711292.7|709292.7|711235.7|709235.7|38
1636624520000|2021-11-11 09:55:20|711241.5|709241.5|711267.3|709267.3|711267.3|709743.8|710720.6|709212.3|35
1636624530000|2021-11-11 09:55:30|711261.8|709261.8|711289.9|709289.9|711355|709355|711261.8|709261.8|35
1636624540000|2021-11-11 09:55:40|711289.6|709289.6|711297.4|709297.4|711309.8|709309.8|711284.8|709284.8|31
1636624550000|2021-11-11 09:55:50|711287.1|709287.1|711325.8|709325.8|711333.1|709333.1|711279|709279|31
1636624560000|2021-11-11 09:56:00|711322.1|709322.1|711346.2|709346.2|711352.2|709352.2|711291|709291|37
1636624570000|2021-11-11 09:56:10|711354.4|709354.4|711375.1|709375.1|711420.3|709420.3|711337.1|709337.1|34
1636624580000|2021-11-11 09:56:20|711374.8|709374.8|711397.6|709397.6|711433.4|709433.4|711362.1|709362.1|35
1636624590000|2021-11-11 09:56:30|711396.4|709396.4|711429.2|709429.2|711474.9|709474.9|711395.8|709395.8|36
1636624600000|2021-11-11 09:56:40|711430.2|709430.2|711501.6|709501.6|711507.7|709507.7|711418.8|709418.8|37
1636624610000|2021-11-11 09:56:50|711492.8|709492.8|711502|709502|711502|709502|711471.3|709471.3|31
1636624620000|2021-11-11 09:57:00|711491.7|709491.7|711544.7|709544.7|711554.3|709554.3|711487.9|709487.9|33
1636624630000|2021-11-11 09:57:10|711531.7|709531.7|711647.4|709647.4|711658.1|709658.1|711531.5|709531.5|36
1636624640000|2021-11-11 09:57:20|711652.6|709652.6|711700.5|709700.5|711721.2|709721.2|711629|709629|36
1636624650000|2021-11-11 09:57:30|711711.3|709711.3|711692|709692|711711.3|709711.3|711641.9|709641.9|39
1636624660000|2021-11-11 09:57:40|711691.7|709691.7|711708.7|709708.7|711708.7|710200.7|711200.7|709690.1|32
1636624670000|2021-11-11 09:57:50|711717.6|709717.6|711698.2|709698.2|711717.6|709717.6|711687.1|709687.1|30
1636624680000|2021-11-11 09:58:00|711698.4|709698.4|711679.4|709679.4|711698.4|710164.2|711164.2|709615.8|36
1636624690000|2021-11-11 09:58:10|711680.8|709680.8|711642.2|709642.2|711693.4|709693.4|711642.2|709642.2|32
1636624700000|2021-11-11 09:58:20|711637.3|709637.3|711706.7|709706.7|711706.7|710181.3|711148|709632.3|36
1636624710000|2021-11-11 09:58:30|711694|709694|711713.6|709713.6|711717|709717|711689.6|709689.6|28
1636624720000|2021-11-11 09:58:40|711699.6|709699.6|711697|709697|711724.4|709724.4|711697|709697|27
1636624730000|2021-11-11 09:58:50|711185.4|710185.4|711686.4|709686.4|711701.4|710185.4|711185.4|709679.5|31
1636624740000|2021-11-11 09:59:00|711691|709691|711628.6|709628.6|711691|709691|711627.3|709627.3|31
1636624750000|2021-11-11 09:59:10|711620.5|709620.5|711604.1|709604.1|711639.3|709639.3|711604.1|709604.1|35
1636624760000|2021-11-11 09:59:20|711607.4|709607.4|711544.9|709544.9|711607.4|710076.9|711024.2|709524.9|34
1636624770000|2021-11-11 09:59:30|711546.1|709546.1|711459.8|709459.8|711546.1|709546.1|711459.2|709459.2|30
1636624780000|2021-11-11 09:59:40|711460.1|709460.1|711438.9|709438.9|711460.1|709460.1|711430.9|709430.9|25
1636624790000|2021-11-11 09:59:50|711439|709439|711451|709451|711451|709451|711435.5|709435.5|31
1636624800000|2021-11-11 10:00:00|711472.8|709472.8|711449.7|709449.7|711480.1|709480.1|711443.8|709443.8|36
1636624810000|2021-11-11 10:00:10|711450.1|709450.1|711363.9|709363.9|711466.7|709466.7|711363.9|709363.9|36
1636624820000|2021-11-11 10:00:20|711377.2|709377.2|711350.4|709350.4|711377.2|709377.2|711348.3|709348.3|28
1636624830000|2021-11-11 10:00:30|711351.8|709351.8|711301.7|709301.7|711352.5|709352.5|711293.4|709293.4|31
1636624840000|2021-11-11 10:00:40|711300.6|709300.6|711397.4|709397.4|711397.4|709397.4|711269.4|709269.4|37
1636624850000|2021-11-11 10:00:50|711397.2|709397.2|711400.6|709400.6|711408.8|709408.8|711369.2|709369.2|30
1636624860000|2021-11-11 10:01:00|711387|709387|711476.3|709476.3|711500.3|709500.3|711372.4|709372.4|37
1636624870000|2021-11-11 10:01:10|711478.4|709478.4|711552.6|709552.6|711552.6|710038.1|711037.7|709462.2|33
1636624880000|2021-11-11 10:01:20|711553.2|709553.2|711582.3|709582.3|711594.5|710056.6|711056.6|709542.5|32
1636624890000|2021-11-11 10:01:30|711583.2|709583.2|711570.3|709570.3|711583.2|709583.2|711562.7|709562.7|25
1636624900000|2021-11-11 10:01:40|711565.6|709565.6|711562.9|709562.9|711587.2|709587.2|711562.9|709562.9|31
1636624910000|2021-11-11 10:01:50|711568.1|709568.1|711562.1|709562.1|711577.7|709577.7|711503.2|709503.2|32
1636624920000|2021-11-11 10:02:00|711565.8|709565.8|711549.3|709549.3|711574.5|709574.5|711540.1|709540.1|34
1636624930000|2021-11-11 10:02:10|711532.6|709532.6|711396.8|709396.8|711532.6|709992.7|710992.7|709395.4|39
1636624940000|2021-11-11 10:02:20|711396.2|709396.2|711347.6|709347.6|711400|709400|711342.3|709342.3|25
1636624950000|2021-11-11 10:02:30|711347.3|709347.3|711432.4|709432.4|711448.7|709448.7|711343.8|709343.8|29
1636624960000|2021-11-11 10:02:40|711432.3|709432.3|711474.7|709474.7|711474.7|709474.7|711398.6|709398.6|35
1636624970000|2021-11-11 10:02:50|711469.8|709469.8|711478.5|709478.5|711491.6|710007.7|710992.2|709467.5|29
1636624980000|2021-11-11 10:03:00|711480.2|709480.2|711411.7|709411.7|711480.2|709896.4|710891.3|709388.5|29
1636624990000|2021-11-11 10:03:10|711405.4|709405.4|711384.8|709384.8|711405.4|709405.4|711376|709376|27
1636625000000|2021-11-11 10:03:20|711387.1|709387.1|711345.2|709345.2|711387.6|709387.6|711341.6|709341.6|32
1636625010000|2021-11-11 10:03:30|711344.5|709344.5|711252.6|709252.6|711345.2|709345.2|711249.7|709249.7|33
1636625020000|2021-11-11 10:03:40|711253.8|709253.8|711299.5|709299.5|711302.9|709795.9|710789.5|709246.4|34
1636625030000|2021-11-11 10:03:50|711298.9|709298.9|711310.4|709310.4|711310.4|709310.4|711290.3|709290.3|21
1636625040000|2021-11-11 10:04:00|711304.7|709304.7|711375.2|709375.2|711376.7|709875.6|710875.5|709300.3|35
1636625050000|2021-11-11 10:04:10|710884.8|709884.8|711336|709336|711398.2|709892.1|710884.8|709336|36
1636625060000|2021-11-11 10:04:20|711332.6|709332.6|711307.5|709307.5|711354.1|709791.9|710779.6|709284.7|32
1636625070000|2021-11-11 10:04:30|711290.7|709290.7|711259.6|709259.6|711290.7|709784.8|710784.4|709246.3|23
1636625080000|2021-11-11 10:04:40|711253.3|709253.3|711343.8|709343.8|711356.7|709849.7|710754.7|709253.3|30
1636625090000|2021-11-11 10:04:50|711344|709344|711295.4|709295.4|711350.5|709350.5|711294.7|709294.7|23
1636625100000|2021-11-11 10:05:00|711291.9|709291.9|711304|709304|711321.5|709321.5|711285.8|709285.8|30
1636625110000|2021-11-11 10:05:10|711316.2|709316.2|711275.4|709275.4|711316.2|709316.2|711258.3|709258.3|35
1636625120000|2021-11-11 10:05:20|711288.7|709288.7|711346.1|709346.1|711353|709830.5|710830.5|709277.5|32
1636625130000|2021-11-11 10:05:30|711331.5|709331.5|711185|709185|711344.3|709682.5|710682.5|709179.5|24
1636625140000|2021-11-11 10:05:40|711184|709184|711205|709205|711284.1|709284.1|711184|709184|34
1636625150000|2021-11-11 10:05:50|711204.2|709204.2|711201.1|709201.1|711210.4|709210.4|711198.9|709198.9|24
1636625160000|2021-11-11 10:06:00|711203.6|709203.6|711203.8|709203.8|711205.6|709205.6|711197.6|709197.6|16
1636625170000|2021-11-11 10:06:10|711208.2|709208.2|710698.1|709698.1|711250.8|709700.6|710670.3|709208.2|30
1636625180000|2021-11-11 10:06:20|710688.3|709688.3|710671.7|709671.7|710699.4|709699.4|710664.8|709664.8|30
1636625190000|2021-11-11 10:06:30|710671.9|709671.9|710671.1|709671.1|710681.4|709681.4|710668.3|709668.3|22
1636625200000|2021-11-11 10:06:40|710675.5|709675.5|710676.6|709676.6|710684.9|709684.9|710674.7|709674.7|28
1636625210000|2021-11-11 10:06:50|710683.9|709683.9|710685.6|709685.6|710685.8|709685.8|710677.5|709677.5|17
1636625220000|2021-11-11 10:07:00|710685.5|709685.5|711143.4|709143.4|711154.9|709685.5|710662.8|709122.7|33
1636625230000|2021-11-11 10:07:10|711151.5|709151.5|711123.5|709123.5|711151.5|709670.6|710670.6|709120.6|26
1636625240000|2021-11-11 10:07:20|711123.6|709123.6|711119.3|709119.3|711128.5|709128.5|711116.7|709116.7|27
1636625250000|2021-11-11 10:07:30|711108.8|709108.8|710981.2|708981.2|711108.8|709596.1|710433.2|708948.6|37
1636625260000|2021-11-11 10:07:40|710979.6|708979.6|710851.5|708851.5|710979.6|708979.6|710851.5|708851.5|32
1636625270000|2021-11-11 10:07:50|710851|708851|710854.9|708854.9|710865|709353.5|710349.5|708846.2|30
1636625280000|2021-11-11 10:08:00|710852|708852|710854.9|708854.9|710856.9|708856.9|710837.2|708837.2|32
1636625290000|2021-11-11 10:08:10|710854.6|708854.6|710862.1|708862.1|710862.1|708862.1|710843.8|708843.8|26
1636625300000|2021-11-11 10:08:20|710862.5|708862.5|710846.9|708846.9|710863.8|708863.8|710837.5|708837.5|29
1636625310000|2021-11-11 10:08:30|710837.7|708837.7|710837.5|708837.5|710849.6|708849.6|710835.9|708835.9|30
1636625320000|2021-11-11 10:08:40|710841.4|708841.4|710977.4|708977.4|710987|709379.9|710379.9|708825.4|37
1636625330000|2021-11-11 10:08:50|710978.5|708978.5|711090.9|709090.9|711104.6|709104.6|710978.5|708978.5|33
1636625340000|2021-11-11 10:09:00|711096.9|709096.9|711073.3|709073.3|711101.1|709101.1|711065.1|709065.1|27
1636625350000|2021-11-11 10:09:10|711095.1|709095.1|711146.2|709146.2|711177.4|709177.4|711069.1|709069.1|35
1636625360000|2021-11-11 10:09:20|711146.6|709146.6|711164|709164|711187|709187|711145.5|709145.5|39
1636625370000|2021-11-11 10:09:30|711167.9|709167.9|710625.4|709625.4|711167.9|709628.2|710625.4|709148.8|26
1636625380000|2021-11-11 10:09:40|711125.3|709125.3|711154.5|709154.5|711154.5|709624.8|710624.8|709122.2|28
1636625390000|2021-11-11 10:09:50|711155.3|709155.3|711155.2|709155.2|711159|709640.6|710636.5|709125.6|31
1636625400000|2021-11-11 10:10:00|711166.4|709166.4|711128.3|709128.3|711166.6|709618.2|710618.2|709116.3|35
1636625410000|2021-11-11 10:10:10|711131.8|709131.8|710641.9|709641.9|711178.5|709647.2|710621|709125.7|34
1636625420000|2021-11-11 10:10:20|710641.5|709641.5|711258.9|709258.9|711284.4|709766.5|710641.5|709144.2|37
1636625430000|2021-11-11 10:10:30|711253|709253|711222.3|709222.3|711267.7|709743.7|710743.7|709218.6|34
1636625440000|2021-11-11 10:10:40|711216.7|709216.7|711172.6|709172.6|711223.8|709223.8|711169.9|709169.9|33
1636625450000|2021-11-11 10:10:50|711173.1|709173.1|711191.5|709191.5|711201.2|709201.2|711163.8|709163.8|33
1636625460000|2021-11-11 10:11:00|711184.6|709184.6|711161.4|709161.4|711208.2|709208.2|711130.5|709130.5|39
1636625470000|2021-11-11 10:11:10|711163.5|709163.5|711153.2|709153.2|711163.5|709163.5|711115.1|709115.1|33
1636625480000|2021-11-11 10:11:20|711166.1|709166.1|711186.4|709186.4|711195|709195|711166.1|709166.1|28
1636625490000|2021-11-11 10:11:30|711189.5|709189.5|711221|709221|711228.4|709228.4|711180.4|709180.4|32
1636625500000|2021-11-11 10:11:40|711223|709223|711351|709351|711361.9|709361.9|711209.4|709209.4|26
1636625510000|2021-11-11 10:11:50|711362.1|709362.1|711375.3|709375.3|711423.3|709423.3|711361|709361|38
1636625520000|2021-11-11 10:12:00|711361.5|709361.5|711396.7|709396.7|711404.2|709404.2|711361.5|709361.5|32
1636625530000|2021-11-11 10:12:10|711394.2|709394.2|711403.5|709403.5|711409.2|709409.2|711379.6|709379.6|36
1636625540000|2021-11-11 10:12:20|711398.7|709398.7|711384.6|709384.6|711405.4|709405.4|711384.6|709384.6|19
1636625550000|2021-11-11 10:12:30|711387.8|709387.8|711378.8|709378.8|711393.2|709393.2|711364.9|709364.9|23
1636625560000|2021-11-11 10:12:40|711391.3|709391.3|711392.6|709392.6|711395.5|709395.5|711374.3|709374.3|26
1636625570000|2021-11-11 10:12:50|711389.4|709389.4|711429.4|709429.4|711429.4|709429.4|711382.5|709382.5|26
1636625580000|2021-11-11 10:13:00|711458.8|709458.8|711472.1|709472.1|711477.4|709477.4|711456.6|709456.6|31
1636625590000|2021-11-11 10:13:10|711484.2|709484.2|711482.3|709482.3|711504.6|709504.6|711473|709473|36
1636625600000|2021-11-11 10:13:20|711484.9|709484.9|711493.3|709493.3|711506.3|709506.3|711480.8|709480.8|29
1636625610000|2021-11-11 10:13:30|711493.7|709493.7|711522|709522|711554.7|709554.7|711492.8|709492.8|36
1636625620000|2021-11-11 10:13:40|711522.4|709522.4|711540.1|709540.1|711598.7|710027|711025.8|709522.4|33
1636625630000|2021-11-11 10:13:50|711535.3|709535.3|711445|709445|711546.8|710034.8|710990.3|709445|27
1636625640000|2021-11-11 10:14:00|711431.9|709431.9|711317.1|709317.1|711443.9|709443.9|711303.8|709303.8|33
1636625650000|2021-11-11 10:14:10|711327.5|709327.5|711295.6|709295.6|711327.5|709327.5|711290.3|709290.3|31
1636625660000|2021-11-11 10:14:20|711293.4|709293.4|711242.3|709242.3|711293.4|709293.4|711232.3|709232.3|28
1636625670000|2021-11-11 10:14:30|711246.7|709246.7|711174.4|709174.4|711246.7|709246.7|711172.3|709172.3|33
1636625680000|2021-11-11 10:14:40|711172.5|709172.5|711287.5|709287.5|711299.3|709299.3|711172.5|709172.5|35
1636625690000|2021-11-11 10:14:50|711281.8|709281.8|711264.7|709264.7|711283.1|709283.1|711258.9|709258.9|30
1636625700000|2021-11-11 10:15:00|711265.9|709265.9|711309.1|709309.1|711309.1|709309.1|711212.4|709212.4|39
1636625710000|2021-11-11 10:15:10|711290.8|709290.8|711280.3|709280.3|711301.3|709301.3|711252|709252|28
1636625720000|2021-11-11 10:15:20|711282.3|709282.3|711266.9|709266.9|711288|709288|711265.2|709265.2|29
1636625730000|2021-11-11 10:15:30|711267.4|709267.4|711241.9|709241.9|711274.9|709274.9|711235.2|709235.2|31
1636625740000|2021-11-11 10:15:40|711244|709244|711238.6|709238.6|711250.9|709250.9|711203.1|709203.1|30
1636625750000|2021-11-11 10:15:50|711233.5|709233.5|711232.9|709232.9|711242|709684.2|710684.2|709168.8|34
1636625760000|2021-11-11 10:16:00|711260.2|709260.2|711318.1|709318.1|711331.2|709331.2|711260.2|709260.2|35
1636625770000|2021-11-11 10:16:10|711314|709314|711336.9|709336.9|711339.9|709339.9|711280.5|709280.5|29
1636625780000|2021-11-11 10:16:20|711346.8|709346.8|711345.4|709345.4|711383.1|709383.1|711331.8|709331.8|31
1636625790000|2021-11-11 10:16:30|711344.5|709344.5|711368.5|709368.5|711404.8|709404.8|711343.3|709343.3|33
1636625800000|2021-11-11 10:16:40|711370.3|709370.3|711337.2|709337.2|711377.5|709377.5|711311.6|709311.6|31
1636625810000|2021-11-11 10:16:50|711336.8|709336.8|711336.4|709336.4|711359.8|709359.8|711311.7|709311.7|29
1636625820000|2021-11-11 10:17:00|711333.4|709333.4|711416|709416|711416|709416|711333.4|709333.4|33
1636625830000|2021-11-11 10:17:10|711398.5|709398.5|711421|709421|711429.2|709429.2|711397|709397|34
1636625840000|2021-11-11 10:17:20|711423|709423|711510.3|709510.3|711518.4|709518.4|711421.5|709421.5|34
1636625850000|2021-11-11 10:17:30|711521.9|709521.9|711494.9|709494.9|711526.6|709526.6|711481.9|709481.9|33
1636625860000|2021-11-11 10:17:40|711496.3|709496.3|711528.2|709528.2|711539.3|709539.3|711490.6|709490.6|35
1636625870000|2021-11-11 10:17:50|711521.6|709521.6|711553.4|709553.4|711561.2|709561.2|711520.2|709520.2|37
1636625880000|2021-11-11 10:18:00|711560.1|709560.1|711544.6|709544.6|711564.7|709564.7|711507.5|709507.5|32
1636625890000|2021-11-11 10:18:10|711543.6|709543.6|711435.2|709435.2|711543.6|709543.6|711430.8|709430.8|34
1636625900000|2021-11-11 10:18:20|711427|709427|711440.7|709440.7|711440.7|709440.7|711386.4|709386.4|34
1636625910000|2021-11-11 10:18:30|711431.7|709431.7|711397.3|709397.3|711437|709437|711389|709389|33
1636625920000|2021-11-11 10:18:40|711396.8|709396.8|711450.5|709450.5|711464.3|709464.3|711395.8|709395.8|32
1636625930000|2021-11-11 10:18:50|711458.5|709458.5|711486.7|709486.7|711486.7|709486.7|711444.9|709444.9|27
1636625940000|2021-11-11 10:19:00|710987|709987|711449.4|709449.4|711487|709993.3|710987|709442.4|36
1636625950000|2021-11-11 10:19:10|711449.1|709449.1|711460.6|709460.6|711469.9|709469.9|711414.8|709414.8|31
1636625960000|2021-11-11 10:19:20|711460.3|709460.3|711531.3|709531.3|711554.7|709554.7|711441.1|709441.1|39
1636625970000|2021-11-11 10:19:30|711543|709543|711542.6|709542.6|711543|709543|711527.8|709527.8|35
1636625980000|2021-11-11 10:19:40|711541.3|709541.3|711508.2|709508.2|711541.3|709541.3|711499.2|709499.2|26
1636625990000|2021-11-11 10:19:50|711501.9|709501.9|711509.7|709509.7|711520.5|709520.5|711501.9|709501.9|32
1636626000000|2021-11-11 10:20:00|711512.7|709512.7|711532.7|709532.7|711628.2|709991.1|710989.9|709478.4|38
1636626010000|2021-11-11 10:20:10|711535.2|709535.2|711487.2|709487.2|711535.2|709535.2|711398.9|709398.9|33
1636626020000|2021-11-11 10:20:20|711473.7|709473.7|711558.4|709558.4|711558.4|709558.4|711473.7|709473.7|37
1636626030000|2021-11-11 10:20:30|711544.3|709544.3|711572.7|709572.7|711577.9|709577.9|711541.1|709541.1|28
1636626040000|2021-11-11 10:20:40|711571|709571|711579.1|709579.1|711584.7|709584.7|711564.5|709564.5|28
1636626050000|2021-11-11 10:20:50|711576.8|709576.8|711640.5|709640.5|711647.4|709647.4|711576.8|709576.8|28
1636626060000|2021-11-11 10:21:00|711640.8|709640.8|711586.8|709586.8|711645|709645|711586.2|709586.2|35
1636626070000|2021-11-11 10:21:10|711596.6|709596.6|711602.1|709602.1|711610.6|710109.9|711109.9|709580.3|25
1636626080000|2021-11-11 10:21:20|711595.3|709595.3|711629.7|709629.7|711637.2|709637.2|711592.8|709592.8|32
1636626090000|2021-11-11 10:21:30|711625.8|709625.8|711651.5|709651.5|711657.5|709657.5|711616.6|709616.6|33
1636626100000|2021-11-11 10:21:40|711654.3|709654.3|711691.4|709691.4|711691.4|709691.4|711654.3|709654.3|33
1636626110000|2021-11-11 10:21:50|711690.5|709690.5|711680.6|709680.6|711690.5|709690.5|711678.4|709678.4|22
1636626120000|2021-11-11 10:22:00|711679.8|709679.8|711677.3|709677.3|711682.9|709682.9|711672.5|709672.5|22
1636626130000|2021-11-11 10:22:10|711677.2|709677.2|711630.4|709630.4|711677.9|709677.9|711611.5|709611.5|26
1636626140000|2021-11-11 10:22:20|711628.2|709628.2|711683.7|709683.7|711697.3|709697.3|711618.3|709618.3|32
1636626150000|2021-11-11 10:22:30|711691.1|709691.1|711694.1|709694.1|711695.1|709695.1|711685.3|709685.3|21
1636626160000|2021-11-11 10:22:40|711692.4|709692.4|711691.6|709691.6|711695.4|709695.4|711678.3|709678.3|25
1636626170000|2021-11-11 10:22:50|711695.2|709695.2|711812.2|709812.2|711828.2|710289.8|711289.8|709695.2|35
1636626180000|2021-11-11 10:23:00|711812|709812|711809.7|709809.7|711865.8|709865.8|711798.7|709798.7|38
1636626190000|2021-11-11 10:23:10|711802.7|709802.7|711810.1|709810.1|711824.8|709824.8|711797.9|709797.9|33
1636626200000|2021-11-11 10:23:20|711807.3|709807.3|711761.5|709761.5|711816.6|709816.6|711749.1|709749.1|32
1636626210000|2021-11-11 10:23:30|711760.9|709760.9|711811.5|709811.5|711821.8|709821.8|711749.6|709749.6|33
1636626220000|2021-11-11 10:23:40|711841.2|709841.2|711837.4|709837.4|711850.9|709850.9|711832.1|709832.1|31
1636626230000|2021-11-11 10:23:50|711840.7|709840.7|711860.6|709860.6|711860.6|709860.6|711810.1|709810.1|32
1636626240000|2021-11-11 10:24:00|711851.7|709851.7|711863.3|709863.3|711867.6|709867.6|711850|709850|32
1636626250000|2021-11-11 10:24:10|711862.9|709862.9|711868.9|709868.9|711873.2|709873.2|711839.7|709839.7|32
1636626260000|2021-11-11 10:24:20|711869.4|709869.4|711915|709915|711922.8|709922.8|711869.4|709869.4|32
1636626270000|2021-11-11 10:24:30|711911.6|709911.6|711982.1|709982.1|711985.9|710449.1|711449.1|709911.6|35
1636626280000|2021-11-11 10:24:40|711980.5|709980.5|711984|709984|711986|709986|711968.7|709968.7|32
1636626290000|2021-11-11 10:24:50|711979.2|709979.2|711946.3|709946.3|711992.3|709992.3|711941|709941|24
1636626300000|2021-11-11 10:25:00|711931.2|709931.2|711902.4|709902.4|711943|709943|711895.7|709895.7|35
1636626310000|2021-11-11 10:25:10|711902.3|709902.3|711911.6|709911.6|711915|709915|711880.6|709880.6|34
1636626320000|2021-11-11 10:25:20|711901.7|709901.7|711935.2|709935.2|711940|709940|711888.3|709888.3|30
1636626330000|2021-11-11 10:25:30|711934.7|709934.7|711968.9|709968.9|711968.9|709968.9|711930.8|709930.8|24
1636626340000|2021-11-11 10:25:40|711979.3|709979.3|711974.1|709974.1|711981.9|709981.9|711970|709970|26
1636626350000|2021-11-11 10:25:50|711980.5|709980.5|711996|709996|711996|709996|711980.5|709980.5|20
1636626360000|2021-11-11 10:26:00|711993.7|709993.7|712006.8|710006.8|712006.8|710006.8|711977.1|709977.1|23
1636626370000|2021-11-11 10:26:10|711994.6|709994.6|712072.1|710072.1|712082.2|710082.2|711994.6|709994.6|31
1636626380000|2021-11-11 10:26:20|712071.9|710071.9|712064.1|710064.1|712072.1|710072.1|712046|710046|28
1636626390000|2021-11-11 10:26:30|712056.2|710056.2|712131.3|710131.3|712166.9|710166.9|712035.2|710035.2|30
1636626400000|2021-11-11 10:26:40|712138.8|710138.8|712114.4|710114.4|712180.6|710180.6|712098.7|710098.7|35
1636626410000|2021-11-11 10:26:50|712119.6|710119.6|712110.7|710110.7|712119.9|710119.9|712088.4|710088.4|26
1636626420000|2021-11-11 10:27:00|712119.5|710119.5|712104.8|710104.8|712124.6|710124.6|712098.7|710098.7|34
1636626430000|2021-11-11 10:27:10|712105.9|710105.9|712097.9|710097.9|712118.2|710118.2|712070.8|710070.8|31
1636626440000|2021-11-11 10:27:20|712105.1|710105.1|712088.4|710088.4|712105.9|710105.9|712086.2|710086.2|33
1636626450000|2021-11-11 10:27:30|712081.8|710081.8|712041|710041|712103.7|710103.7|712039.3|710039.3|28
1636626460000|2021-11-11 10:27:40|712054.1|710054.1|712057.3|710057.3|712062.2|710062.2|712036.5|710036.5|31
1636626470000|2021-11-11 10:27:50|712065|710065|712084.7|710084.7|712086.9|710550.8|711550.8|710031.8|34
1636626480000|2021-11-11 10:28:00|712078.7|710078.7|712061.1|710061.1|712090|710090|712035|710035|33
1636626490000|2021-11-11 10:28:10|712053.7|710053.7|712079.8|710079.8|712079.8|710556.4|711551.2|710036.1|26
1636626500000|2021-11-11 10:28:20|712072.5|710072.5|712059|710059|712072.5|710556.8|711556.3|710033.3|21
1636626510000|2021-11-11 10:28:30|712063|710063|712074.7|710074.7|712098.8|710098.8|712059.8|710059.8|37
1636626520000|2021-11-11 10:28:40|712076.6|710076.6|712080.2|710080.2|712083.8|710083.8|712069.3|710069.3|23
1636626530000|2021-11-11 10:28:50|712078.2|710078.2|712215.5|710215.5|712224.3|710224.3|712075.5|710075.5|29
1636626540000|2021-11-11 10:29:00|712236.3|710236.3|712259.6|710259.6|712363.3|710794.1|711794.1|710229.7|40
1636626550000|2021-11-11 10:29:10|712264.5|710264.5|712270|710270|712276.1|710763.2|711763.2|710245.1|24
1636626560000|2021-11-11 10:29:20|712269.7|710269.7|712207.3|710207.3|712269.7|710269.7|712204.1|710204.1|30
1636626570000|2021-11-11 10:29:30|712206.9|710206.9|712259.1|710259.1|712297.8|710297.8|712134.9|710134.9|37
1636626580000|2021-11-11 10:29:40|712260.6|710260.6|712331.1|710331.1|712336.3|710834.7|711834.7|710253.6|33
1636626590000|2021-11-11 10:29:50|712330.3|710330.3|712313.1|710313.1|712348|710348|712306.3|710306.3|30
1636626600000|2021-11-11 10:30:00|712316.2|710316.2|712417.8|710417.8|712421.4|710421.4|712276.7|710276.7|38
1636626610000|2021-11-11 10:30:10|712422.5|710422.5|712401.1|710401.1|712430|710430|712398.9|710398.9|32
1636626620000|2021-11-11 10:30:20|712400.8|710400.8|712427.1|710427.1|712454.2|710454.2|712400.8|710400.8|35
1636626630000|2021-11-11 10:30:30|712428.6|710428.6|712534.1|710534.1|712573.3|710573.3|712427.6|710427.6|36
1636626640000|2021-11-11 10:30:40|712543.2|710543.2|712476.1|710476.1|712543.2|710543.2|712471.4|710471.4|32
1636626650000|2021-11-11 10:30:50|712476.2|710476.2|712550.2|710550.2|712565.7|710565.7|712473.1|710473.1|29
1636626660000|2021-11-11 10:31:00|712547.2|710547.2|712517.8|710517.8|712549.8|710549.8|712512.7|710512.7|25
1636626670000|2021-11-11 10:31:10|712518.2|710518.2|712502|710502|712524.5|710524.5|712491.9|710491.9|34
1636626680000|2021-11-11 10:31:20|712502.2|710502.2|712535.4|710535.4|712561.4|710561.4|712502.2|710502.2|29
1636626690000|2021-11-11 10:31:30|712528.3|710528.3|712587|710587|712587.4|710587.4|712525|710525|35
1636626700000|2021-11-11 10:31:40|712600.8|710600.8|712582.9|710582.9|712652.1|710652.1|712578.7|710578.7|30
1636626710000|2021-11-11 10:31:50|712576.8|710576.8|712661.8|710661.8|712661.8|710661.8|712564.6|710564.6|34
1636626720000|2021-11-11 10:32:00|712661.7|710661.7|712654.8|710654.8|712672.4|710672.4|712641.9|710641.9|34
1636626730000|2021-11-11 10:32:10|712648.6|710648.6|712672.8|710672.8|712681.2|710681.2|712643.9|710643.9|27
1636626740000|2021-11-11 10:32:20|712675.1|710675.1|712659.2|710659.2|712679.8|710679.8|712659.2|710659.2|26
1636626750000|2021-11-11 10:32:30|712657.2|710657.2|712635.3|710635.3|712661.8|710661.8|712632.3|710632.3|30
1636626760000|2021-11-11 10:32:40|712637.7|710637.7|712662.6|710662.6|712665.6|711140.2|712138.7|710634.6|22
1636626770000|2021-11-11 10:32:50|712660.6|710660.6|712645.8|710645.8|712664.4|710664.4|712640.3|710640.3|36
1636626780000|2021-11-11 10:33:00|712653.1|710653.1|712084.7|711084.7|712653.1|711084.7|712084.7|710630.6|30
1636626790000|2021-11-11 10:33:10|712080.4|711080.4|712537.8|710537.8|712587.2|711080.4|712034.1|710536.9|24
1636626800000|2021-11-11 10:33:20|712537.5|710537.5|712538.3|710538.3|712546|710546|712536.3|710536.3|29
1636626810000|2021-11-11 10:33:30|712538.2|710538.2|712569.4|710569.4|712579.7|710579.7|712537.5|710537.5|31
1636626820000|2021-11-11 10:33:40|712568.9|710568.9|712664.7|710664.7|712668.6|711058.1|712055.3|710546.7|35
1636626830000|2021-11-11 10:33:50|712656.8|710656.8|712719.4|710719.4|712725.7|710725.7|712656.8|710656.8|35
1636626840000|2021-11-11 10:34:00|712719.1|710719.1|712707.4|710707.4|712719.1|710719.1|712701.5|710701.5|31
1636626850000|2021-11-11 10:34:10|712712.1|710712.1|712231.4|711231.4|712737.6|711231.4|712198.8|710699.7|28
1636626860000|2021-11-11 10:34:20|712733|710733|712740.5|710740.5|712744.5|710744.5|712733|710733|25
1636626870000|2021-11-11 10:34:30|712737.7|710737.7|712729.2|710729.2|712747.2|710747.2|712724.7|710724.7|24
1636626880000|2021-11-11 10:34:40|712726.9|710726.9|712242.2|711242.2|712727.3|711242.2|712206|710696.9|25
1636626890000|2021-11-11 10:34:50|712245.4|711245.4|712729.6|710729.6|712749.8|711245.5|712228.5|710726|26
1636626900000|2021-11-11 10:35:00|712729.8|710729.8|712737.8|710737.8|712742.7|710742.7|712723.3|710723.3|25
1636626910000|2021-11-11 10:35:10|712723|710723|712731.6|710731.6|712744.2|711222.6|712201.2|710702.5|37
1636626920000|2021-11-11 10:35:20|712731.3|710731.3|712744.9|710744.9|712769|711225.2|712203.7|710711.2|34
1636626930000|2021-11-11 10:35:30|712745.1|710745.1|712763.2|710763.2|712763.2|710763.2|712722.2|710722.2|28
1636626940000|2021-11-11 10:35:40|712730.8|710730.8|712721.8|710721.8|712732.2|711214.4|712197.1|710687.3|32
1636626950000|2021-11-11 10:35:50|712743.6|710743.6|712709.5|710709.5|712746.9|711237.2|712203.8|710701.8|33
1636626960000|2021-11-11 10:36:00|712703.7|710703.7|712708.3|710708.3|712726.3|710726.3|712701|710701|36
1636626970000|2021-11-11 10:36:10|712705.2|710705.2|712700.3|710700.3|712709.1|710709.1|712697.9|710697.9|24
1636626980000|2021-11-11 10:36:20|712697.7|710697.7|712689.2|710689.2|712700.2|710700.2|712678.8|710678.8|28
1636626990000|2021-11-11 10:36:30|712685.6|710685.6|712666|710666|712685.6|710685.6|712661.4|710661.4|28
1636627000000|2021-11-11 10:36:40|712666.3|710666.3|712676.8|710676.8|712679|710679|712666.2|710666.2|20
1636627010000|2021-11-11 10:36:50|712674|710674|712745.7|710745.7|712748.3|711241.9|712209.6|710673.7|29
1636627020000|2021-11-11 10:37:00|712751.9|710751.9|712711.2|710711.2|712751.9|711210.3|712165|710671.7|37
1636627030000|2021-11-11 10:37:10|712703.8|710703.8|712711.5|710711.5|712719.2|710719.2|712699.5|710699.5|26
1636627040000|2021-11-11 10:37:20|712715.2|710715.2|712715.8|710715.8|712738.4|711224.2|712212.1|710710.4|35
1636627050000|2021-11-11 10:37:30|712716|710716|712767.3|710767.3|712770.5|710770.5|712705.7|710705.7|31
1636627060000|2021-11-11 10:37:40|712780.7|710780.7|712851|710851|712851|711299.5|712299.5|710780.7|31
1636627070000|2021-11-11 10:37:50|712849.8|710849.8|712932.3|710932.3|712986.1|710986.1|712849.8|710849.8|36
1636627080000|2021-11-11 10:38:00|712935.8|710935.8|712871.2|710871.2|712947.6|710947.6|712846.9|710846.9|36
1636627090000|2021-11-11 10:38:10|712871.9|710871.9|712941.5|710941.5|712942.5|711428.9|712428.9|710846.5|33
1636627100000|2021-11-11 10:38:20|712942.5|710942.5|712863.4|710863.4|712945|710945|712863.4|710863.4|35
1636627110000|2021-11-11 10:38:30|712864.5|710864.5|712907.1|710907.1|712931.9|710931.9|712854.6|710854.6|35
1636627120000|2021-11-11 10:38:40|712900.4|710900.4|712973.1|710973.1|712987.2|711496.9|712476.3|710900.4|38
1636627130000|2021-11-11 10:38:50|712980.9|710980.9|712994.5|710994.5|712994.5|710994.5|712975.1|710975.1|31
1636627140000|2021-11-11 10:39:00|712991.5|710991.5|712988.3|710988.3|712993.7|710993.7|712980.6|710980.6|28
1636627150000|2021-11-11 10:39:10|712987.9|710987.9|712984.3|710984.3|712999.3|710999.3|712974.5|710974.5|29
1636627160000|2021-11-11 10:39:20|712985.7|710985.7|713036.3|711036.3|713040.5|711040.5|712985.7|710985.7|26
1636627170000|2021-11-11 10:39:30|713023|711023|713047.1|711047.1|713059.5|711544.4|712544.4|711016.6|31
1636627180000|2021-11-11 10:39:40|713052.9|711052.9|713031.7|711031.7|713062.4|711552.6|712518|711025.3|36
1636627190000|2021-11-11 10:39:50|713030.2|711030.2|713035.1|711035.1|713038.2|711038.2|713022.8|711022.8|29
1636627200000|2021-11-11 10:40:00|713038.2|711038.2|713077.8|711077.8|713091.8|711091.8|713038.2|711038.2|31
1636627210000|2021-11-11 10:40:10|713081|711081|713034.5|711034.5|713081|711530.9|712519|711017.6|36
1636627220000|2021-11-11 10:40:20|713032.7|711032.7|713005.7|711005.7|713052.1|711052.1|712996.7|710996.7|36
1636627230000|2021-11-11 10:40:30|712999.1|710999.1|712895|710895|712999.6|710999.6|712894.4|710894.4|38
1636627240000|2021-11-11 10:40:40|712896.5|710896.5|712934.9|710934.9|712935.9|710935.9|712896.5|710896.5|27
1636627250000|2021-11-11 10:40:50|712927.9|710927.9|712919.3|710919.3|712953.9|710953.9|712918.6|710918.6|36
1636627260000|2021-11-11 10:41:00|712923.3|710923.3|712816.6|710816.6|712923.3|710923.3|712815.4|710815.4|31
1636627270000|2021-11-11 10:41:10|712835.2|710835.2|712842|710842|712847.5|710847.5|712822.9|710822.9|28
1636627280000|2021-11-11 10:41:20|712842.4|710842.4|712867.3|710867.3|712875.6|710875.6|712809.8|710809.8|31
1636627290000|2021-11-11 10:41:30|712864.4|710864.4|712819.2|710819.2|712864.4|710864.4|712809.3|710809.3|33
1636627300000|2021-11-11 10:41:40|712825|710825|712807.8|710807.8|712836.5|710836.5|712801.5|710801.5|33
1636627310000|2021-11-11 10:41:50|712807.6|710807.6|712792.3|710792.3|712814.9|710814.9|712783.8|710783.8|32
1636627320000|2021-11-11 10:42:00|712803.8|710803.8|712771.4|710771.4|712805.8|710805.8|712770.2|710770.2|32
1636627330000|2021-11-11 10:42:10|712770.9|710770.9|712824.3|710824.3|712843.2|711326.4|712324.1|710769|30
1636627340000|2021-11-11 10:42:20|712823.4|710823.4|712816.5|710816.5|712830.6|710830.6|712810.7|710810.7|28
1636627350000|2021-11-11 10:42:30|712824.1|710824.1|712842.8|710842.8|712849.4|710849.4|712816.4|710816.4|25
1636627360000|2021-11-11 10:42:40|712841.7|710841.7|712832.3|710832.3|712841.7|710841.7|712822.2|710822.2|25
1636627370000|2021-11-11 10:42:50|712831.9|710831.9|712830.9|710830.9|712833.6|710833.6|712817.4|710817.4|30
1636627380000|2021-11-11 10:43:00|712829.8|710829.8|712841.2|710841.2|712857.4|711340.8|712340.8|710827.1|26
1636627390000|2021-11-11 10:43:10|712850.8|710850.8|712353.3|711353.3|712859.2|711360.5|712353.3|710840.3|34
1636627400000|2021-11-11 10:43:20|712857.6|710857.6|712824.1|710824.1|712861.2|711368.6|712338.3|710819.3|31
1636627410000|2021-11-11 10:43:30|712825|710825|712806.4|710806.4|712830.1|710830.1|712806.4|710806.4|28
1636627420000|2021-11-11 10:43:40|712808.5|710808.5|712790.9|710790.9|712824|710824|712780.9|710780.9|23
1636627430000|2021-11-11 10:43:50|712791.7|710791.7|712656.9|710656.9|712794.4|711200.5|712175|710650.6|35
1636627440000|2021-11-11 10:44:00|712640.3|710640.3|712649.8|710649.8|712677.8|710677.8|712621.2|710621.2|34
1636627450000|2021-11-11 10:44:10|712651.3|710651.3|712723.8|710723.8|712740.6|710740.6|712644.4|710644.4|37
1636627460000|2021-11-11 10:44:20|712724.6|710724.6|712711.7|710711.7|712755.3|710755.3|712702|710702|29
1636627470000|2021-11-11 10:44:30|712705.1|710705.1|712709.8|710709.8|712712.1|710712.1|712702.1|710702.1|29
1636627480000|2021-11-11 10:44:40|712703.4|710703.4|712810.9|710810.9|712814.4|711274|712207.1|710694.1|28
1636627490000|2021-11-11 10:44:50|712809.9|710809.9|712805.1|710805.1|712819.1|710819.1|712791.5|710791.5|30
1636627500000|2021-11-11 10:45:00|712806.5|710806.5|712809.3|710809.3|712815.6|710815.6|712788.6|710788.6|31
1636627510000|2021-11-11 10:45:10|712807.7|710807.7|712809.9|710809.9|712838.3|711320.4|712318.3|710801.7|36
1636627520000|2021-11-11 10:45:20|712811.4|710811.4|712828|710828|712828|711335.8|712335.8|710805.7|26
1636627530000|2021-11-11 10:45:30|712825.4|710825.4|712755.6|710755.6|712832.8|711288.8|712282.6|710733.7|38
1636627540000|2021-11-11 10:45:40|712784.3|710784.3|712789.1|710789.1|712881.8|711365.4|712352.6|710766.8|34
1636627550000|2021-11-11 10:45:50|712785.7|710785.7|712785.2|710785.2|712821|711281.8|712281.8|710770|35
1636627560000|2021-11-11 10:46:00|712779|710779|712727|710727|712784.3|710784.3|712718.9|710718.9|31
1636627570000|2021-11-11 10:46:10|712717.2|710717.2|712800.2|710800.2|712800.2|710800.2|712714.6|710714.6|31
1636627580000|2021-11-11 10:46:20|712795.5|710795.5|712839.8|710839.8|712850.5|710850.5|712792.2|710792.2|27
1636627590000|2021-11-11 10:46:30|712839.4|710839.4|712828.8|710828.8|712851.2|710851.2|712828.8|710828.8|27
1636627600000|2021-11-11 10:46:40|712829.6|710829.6|712821.9|710821.9|712836.8|710836.8|712817.1|710817.1|34
1636627610000|2021-11-11 10:46:50|712825.8|710825.8|712856.8|710856.8|712883.6|710883.6|712825.8|710825.8|30
1636627620000|2021-11-11 10:47:00|712852.1|710852.1|712890.3|710890.3|712903.6|711341.7|712341.7|710838|24
1636627630000|2021-11-11 10:47:10|712889.4|710889.4|712925.9|710925.9|712958.8|711461.2|712437.5|710887.4|34
1636627640000|2021-11-11 10:47:20|712928.9|710928.9|712930.2|710930.2|712948.4|710948.4|712928.3|710928.3|35
1636627650000|2021-11-11 10:47:30|712923.6|710923.6|712889.2|710889.2|712923.6|710923.6|712889.2|710889.2|35
1636627660000|2021-11-11 10:47:40|712885.7|710885.7|712833.5|710833.5|712905.3|710905.3|712820.1|710820.1|33
1636627670000|2021-11-11 10:47:50|712851.8|710851.8|712875.4|710875.4|712884.2|711343.4|712343.4|710840.4|30
1636627680000|2021-11-11 10:48:00|712875.8|710875.8|712809.3|710809.3|712875.8|710875.8|712799.7|710799.7|36
1636627690000|2021-11-11 10:48:10|712794.9|710794.9|712912.6|710912.6|712921.5|710921.5|712794.9|710794.9|29
1636627700000|2021-11-11 10:48:20|712915.9|710915.9|712906.3|710906.3|712921.2|710921.2|712870.9|710870.9|31
1636627710000|2021-11-11 10:48:30|712900.8|710900.8|712892.7|710892.7|712920|710920|712885.8|710885.8|31
1636627720000|2021-11-11 10:48:40|712902.9|710902.9|712904.4|710904.4|712914|710914|712893.5|710893.5|25
1636627730000|2021-11-11 10:48:50|712899.7|710899.7|712888.8|710888.8|712905.2|710905.2|712871.2|710871.2|33
1636627740000|2021-11-11 10:49:00|712886.1|710886.1|712893.3|710893.3|712896.9|710896.9|712880.2|710880.2|33
1636627750000|2021-11-11 10:49:10|712892|710892|712897.6|710897.6|712919.1|710919.1|712875|710875|25
1636627760000|2021-11-11 10:49:20|712896.5|710896.5|712891.2|710891.2|712899.9|710899.9|712880.7|710880.7|30
1636627770000|2021-11-11 10:49:30|712890.5|710890.5|713012.4|711012.4|713037.2|711037.2|712890.5|710890.5|32
1636627780000|2021-11-11 10:49:40|713012.9|711012.9|712998.1|710998.1|713012.9|711012.9|712995|710995|27
1636627790000|2021-11-11 10:49:50|713002|711002|712993.3|710993.3|713008.6|711008.6|712987.8|710987.8|28
1636627800000|2021-11-11 10:50:00|712992.3|710992.3|713009.4|711009.4|713032.4|711032.4|712991.8|710991.8|35
1636627810000|2021-11-11 10:50:10|713004.6|711004.6|713028.4|711028.4|713030.2|711463.7|712456.2|710936.6|31
1636627820000|2021-11-11 10:50:20|713022|711022|713026.9|711026.9|713032.9|711032.9|713018.5|711018.5|25
1636627830000|2021-11-11 10:50:30|713027|711027|713013.1|711013.1|713027|711027|712963.2|710963.2|34
1636627840000|2021-11-11 10:50:40|713008.9|711008.9|712941.4|710941.4|713011.6|711508.3|712465|710933.7|25
1636627850000|2021-11-11 10:50:50|712930.2|710930.2|712922|710922|712932.4|710932.4|712915.7|710915.7|31
1636627860000|2021-11-11 10:51:00|712921.9|710921.9|712417.3|711417.3|712927|711417.3|712382.3|710891.4|32
1636627870000|2021-11-11 10:51:10|712416.6|711416.6|712990.7|710990.7|712995.1|711416.6|712416.4|710884.5|37
1636627880000|2021-11-11 10:51:20|712987.8|710987.8|712947.3|710947.3|712993.2|710993.2|712947.3|710947.3|29
1636627890000|2021-11-11 10:51:30|712959.3|710959.3|712768.2|710768.2|712959.3|710959.3|712768.2|710768.2|38
1636627900000|2021-11-11 10:51:40|712750.1|710750.1|712707|710707|712765.8|710765.8|712703.8|710703.8|32
1636627910000|2021-11-11 10:51:50|712706.8|710706.8|712690.9|710690.9|712713.8|710713.8|712683.3|710683.3|27
1636627920000|2021-11-11 10:52:00|712691.2|710691.2|712720.9|710720.9|712737.5|710737.5|712691.2|710691.2|31
1636627930000|2021-11-11 10:52:10|712727.4|710727.4|712677.3|710677.3|712727.4|710727.4|712665.3|710665.3|26
1636627940000|2021-11-11 10:52:20|712689.2|710689.2|712647.8|710647.8|712689.2|710689.2|712641.7|710641.7|26
1636627950000|2021-11-11 10:52:30|712649.1|710649.1|712665.6|710665.6|712665.6|711147.3|712147.3|710643.5|24
1636627960000|2021-11-11 10:52:40|712670.8|710670.8|712780.6|710780.6|712783.5|710783.5|712627.9|710627.9|34
1636627970000|2021-11-11 10:52:50|712797.8|710797.8|712795.6|710795.6|712813.9|710813.9|712720|710720|39
1636627980000|2021-11-11 10:53:00|712788.9|710788.9|712695.6|710695.6|712802.3|711236.4|712236.4|710689.4|37
1636627990000|2021-11-11 10:53:10|712698.3|710698.3|712717.1|710717.1|712726.4|710726.4|712682.2|710682.2|29
1636628000000|2021-11-11 10:53:20|712694.3|710694.3|712684.2|710684.2|712744.9|711171.7|712171.7|710684.2|30
1636628010000|2021-11-11 10:53:30|712697.1|710697.1|712680.3|710680.3|712706.1|711197.7|712196.6|710668.8|27
1636628020000|2021-11-11 10:53:40|712672.6|710672.6|712669.2|710669.2|712692.8|710692.8|712639.4|710639.4|33
1636628030000|2021-11-11 10:53:50|712696.9|710696.9|712665.4|710665.4|712702.8|710702.8|712628.8|710628.8|35
1636628040000|2021-11-11 10:54:00|712661.2|710661.2|712752.1|710752.1|712752.1|711210.4|712208.3|710661.2|35
1636628050000|2021-11-11 10:54:10|712745.4|710745.4|712774.9|710774.9|712825.8|711250.2|712250|710745.4|35
1636628060000|2021-11-11 10:54:20|712758|710758|712740.1|710740.1|712771|711231.4|712221.3|710712.3|30
1636628070000|2021-11-11 10:54:30|712722.4|710722.4|712743.1|710743.1|712751|711249.5|712227.1|710720.1|36
1636628080000|2021-11-11 10:54:40|712748|710748|712740.9|710740.9|712749.8|711242.1|712236.1|710727.2|32
1636628090000|2021-11-11 10:54:50|712241.4|711241.4|712863.9|710863.9|712909.8|711351.9|712237.7|710728.4|35
1636628100000|2021-11-11 10:55:00|712866.2|710866.2|712838.1|710838.1|712926.6|711436.3|712295.7|710813.6|37
1636628110000|2021-11-11 10:55:10|712832.4|710832.4|712836.7|710836.7|712848|711343.4|712333|710830.5|28
1636628120000|2021-11-11 10:55:20|712835.5|710835.5|712814.1|710814.1|712858|711358.3|712358.3|710799.5|25
1636628130000|2021-11-11 10:55:30|712814.4|710814.4|712746.2|710746.2|712825.4|711328.4|712248.5|710746.2|33
1636628140000|2021-11-11 10:55:40|712749|710749|712730.2|710730.2|712758.1|711253.8|712253.8|710717.4|27
1636628150000|2021-11-11 10:55:50|712728.7|710728.7|712768.1|710768.1|712786.6|711276|712230.4|710716|31
1636628160000|2021-11-11 10:56:00|712781.1|710781.1|712634.1|710634.1|712803|711209|712201.4|710634.1|33
1636628170000|2021-11-11 10:56:10|712635.6|710635.6|712711|710711|712716.4|710716.4|712634.3|710634.3|32
1636628180000|2021-11-11 10:56:20|712714.3|710714.3|712701|710701|712714.3|710714.3|712701|710701|22
1636628190000|2021-11-11 10:56:30|712703|710703|712668.4|710668.4|712703.2|711182.2|712182.2|710641.4|34
1636628200000|2021-11-11 10:56:40|712669|710669|712608.7|710608.7|712680.5|711121.5|712100.1|710608.7|30
1636628210000|2021-11-11 10:56:50|712612.3|710612.3|712667.3|710667.3|712674.7|711183.4|712118.5|710580.3|30
1636628220000|2021-11-11 10:57:00|712668.4|710668.4|712632.5|710632.5|712668.7|710668.7|712632.5|710632.5|23
1636628230000|2021-11-11 10:57:10|712628.4|710628.4|712664.2|710664.2|712664.2|710664.2|712600|710600|30
1636628240000|2021-11-11 10:57:20|712657.1|710657.1|712596.7|710596.7|712657.1|710657.1|712584|710584|23
1636628250000|2021-11-11 10:57:30|712600.7|710600.7|712491|710491|712600.7|710600.7|712491|710491|34
1636628260000|2021-11-11 10:57:40|712494.8|710494.8|712442.8|710442.8|712494.8|710494.8|712430.5|710430.5|31
1636628270000|2021-11-11 10:57:50|712436.8|710436.8|712431.6|710431.6|712442.8|710442.8|712417.9|710417.9|22
1636628280000|2021-11-11 10:58:00|712436.4|710436.4|712365.7|710365.7|712436.4|710436.4|712313.8|710313.8|36
1636628290000|2021-11-11 10:58:10|712360.6|710360.6|712201.2|710201.2|712360.6|710360.6|712197.9|710197.9|33
1636628300000|2021-11-11 10:58:20|712198.2|710198.2|712196.3|710196.3|712212.9|710212.9|712188.9|710188.9|32
1636628310000|2021-11-11 10:58:30|712200.3|710200.3|712272.9|710272.9|712278.4|710278.4|712192.8|710192.8|32
1636628320000|2021-11-11 10:58:40|712261.3|710261.3|712356.7|710356.7|712356.7|710843.9|711830.5|710261.3|28
1636628330000|2021-11-11 10:58:50|712357.4|710357.4|712317.8|710317.8|712363.8|710812|711785|710297.4|30
1636628340000|2021-11-11 10:59:00|712321.5|710321.5|712262.7|710262.7|712322|710322|712262.7|710262.7|35
1636628350000|2021-11-11 10:59:10|712253.9|710253.9|712254.9|710254.9|712264.8|710264.8|712245.5|710245.5|28
1636628360000|2021-11-11 10:59:20|712257.6|710257.6|712249.2|710249.2|712257.6|710257.6|712243.4|710243.4|18
1636628370000|2021-11-11 10:59:30|712311.5|710311.5|712337|710337|712356.5|710356.5|712311.5|710311.5|31
1636628380000|2021-11-11 10:59:40|712336.8|710336.8|712330.4|710330.4|712339.3|710339.3|712264.7|710264.7|28
1636628390000|2021-11-11 10:59:50|712332.7|710332.7|712411|710411|712411|710411|712316.8|710316.8|38
1636628400000|2021-11-11 11:00:00|712412|710412|712341.9|710341.9|712412|710412|712321.1|710321.1|37
1636628410000|2021-11-11 11:00:10|712336.4|710336.4|712405.3|710405.3|712417|710417|712325.3|710325.3|29
1636628420000|2021-11-11 11:00:20|712416.1|710416.1|712484|710484|712486.2|710486.2|712401.9|710401.9|23
1636628430000|2021-11-11 11:00:30|712481.9|710481.9|712513.8|710513.8|712548.9|710548.9|712481.4|710481.4|37
1636628440000|2021-11-11 11:00:40|712515.6|710515.6|712417|710417|712515.6|710515.6|712414.4|710414.4|27
1636628450000|2021-11-11 11:00:50|712416.9|710416.9|712421.2|710421.2|712442.9|710442.9|712405.7|710405.7|29
1636628460000|2021-11-11 11:01:00|712410.6|710410.6|712402.9|710402.9|712426.5|710426.5|712393|710393|34
1636628470000|2021-11-11 11:01:10|712402.2|710402.2|712395.4|710395.4|712420.7|710420.7|712394.5|710394.5|29
1636628480000|2021-11-11 11:01:20|712397.7|710397.7|712520.2|710520.2|712537.9|710537.9|712397.7|710397.7|27
1636628490000|2021-11-11 11:01:30|712520.4|710520.4|712508.6|710508.6|712536.2|710536.2|712494.9|710494.9|29
1636628500000|2021-11-11 11:01:40|712493.9|710493.9|712500.3|710500.3|712508.5|710508.5|712484.7|710484.7|25
1636628510000|2021-11-11 11:01:50|712491.8|710491.8|712505.5|710505.5|712507.9|710507.9|712488.5|710488.5|22
1636628520000|2021-11-11 11:02:00|712492.8|710492.8|712499|710499|712509.8|710509.8|712485.1|710485.1|28
1636628530000|2021-11-11 11:02:10|712510.2|710510.2|712505.3|710505.3|712510.2|710510.2|712485.8|710485.8|32
1636628540000|2021-11-11 11:02:20|712493.8|710493.8|712486|710486|712506.8|710506.8|712484.3|710484.3|30
1636628550000|2021-11-11 11:02:30|712495.9|710495.9|712509|710509|712509.6|710509.6|712483.7|710483.7|32
1636628560000|2021-11-11 11:02:40|712496|710496|712500.6|710500.6|712511.1|710511.1|712493.5|710493.5|25
1636628570000|2021-11-11 11:02:50|712509.9|710509.9|712510|710510|712511.3|710511.3|712493.1|710493.1|29
1636628580000|2021-11-11 11:03:00|712511.3|710511.3|712507.9|710507.9|712511.3|710511.3|712495.6|710495.6|22
1636628590000|2021-11-11 11:03:10|712508.6|710508.6|712335.4|710335.4|712508.6|710508.6|712330.2|710330.2|26
1636628600000|2021-11-11 11:03:20|712335.2|710335.2|712256.1|710256.1|712335.9|710335.9|712255.6|710255.6|28
1636628610000|2021-11-11 11:03:30|712252.3|710252.3|712271.3|710271.3|712284.7|710284.7|712252.3|710252.3|20
1636628620000|2021-11-11 11:03:40|712271.7|710271.7|712245.4|710245.4|712283.9|710283.9|712212.9|710212.9|26
1636628630000|2021-11-11 11:03:50|712245.3|710245.3|711712.9|710712.9|712247.1|710712.9|711705.9|710205.7|26
1636628640000|2021-11-11 11:04:00|711710.3|710710.3|712189.2|710189.2|712234.8|710710.3|711710.3|710180.2|22
1636628650000|2021-11-11 11:04:10|712191.4|710191.4|712210.5|710210.5|712225.5|710717.6|711717.6|710183.6|27
1636628660000|2021-11-11 11:04:20|712206.7|710206.7|712190.5|710190.5|712221.8|710221.8|712186.2|710186.2|26
1636628670000|2021-11-11 11:04:30|712180.3|710180.3|712183.6|710183.6|712193.7|710193.7|712177.8|710177.8|18
1636628680000|2021-11-11 11:04:40|712186.8|710186.8|712156|710156|712189.3|710658.4|711658.4|710150.8|25
1636628690000|2021-11-11 11:04:50|712154.4|710154.4|712204.4|710204.4|712204.4|710204.4|712154.4|710154.4|28
1636628700000|2021-11-11 11:05:00|712199.8|710199.8|712232.9|710232.9|712244.4|710244.4|712199.8|710199.8|33
1636628710000|2021-11-11 11:05:10|712235.6|710235.6|712240.1|710240.1|712251.6|710251.6|712229.2|710229.2|23
1636628720000|2021-11-11 11:05:20|712238.6|710238.6|712230.2|710230.2|712254.5|710254.5|712222.9|710222.9|26
1636628730000|2021-11-11 11:05:30|712238.5|710238.5|711768|710768|712273|710772.8|711731|710230.5|21
1636628740000|2021-11-11 11:05:40|711767.1|710767.1|711682.3|710682.3|712257|710767.1|711630.7|710155.1|30
1636628750000|2021-11-11 11:05:50|712165.3|710165.3|712171.7|710171.7|712190.3|710675.9|711626.1|710145.4|27
1636628760000|2021-11-11 11:06:00|712172|710172|712166.5|710166.5|712202.9|710686.2|711652.3|710135.3|32
1636628770000|2021-11-11 11:06:10|712139.8|710139.8|712161.5|710161.5|712167.5|710167.5|712139.8|710139.8|29
1636628780000|2021-11-11 11:06:20|712161.7|710161.7|712201|710201|712203.8|710203.8|712156.1|710156.1|26
1636628790000|2021-11-11 11:06:30|712199.7|710199.7|712246.5|710246.5|712249.3|710249.3|712197|710197|27
1636628800000|2021-11-11 11:06:40|712249.6|710249.6|712257.1|710257.1|712280.3|710280.3|712243.5|710243.5|29
1636628810000|2021-11-11 11:06:50|712255.5|710255.5|712246.8|710246.8|712275.1|710275.1|712242.5|710242.5|28
1636628820000|2021-11-11 11:07:00|712256.5|710256.5|712186.9|710186.9|712334.1|710793.7|711793.7|710171.9|32
1636628830000|2021-11-11 11:07:10|712187.9|710187.9|712150.5|710150.5|712192|710192|712150.1|710150.1|29
1636628840000|2021-11-11 11:07:20|712164.4|710164.4|712077.7|710077.7|712164.4|710164.4|712077.7|710077.7|35
1636628850000|2021-11-11 11:07:30|712090.2|710090.2|712063.8|710063.8|712090.6|710090.6|712050.1|710050.1|22
1636628860000|2021-11-11 11:07:40|712061.5|710061.5|712048.3|710048.3|712070.1|710070.1|712043.5|710043.5|25
1636628870000|2021-11-11 11:07:50|712030|710030|712027.4|710027.4|712046.9|710046.9|712027.4|710027.4|26
1636628880000|2021-11-11 11:08:00|712031.5|710031.5|711915.2|709915.2|712031.5|710031.5|711888.9|709888.9|32
1636628890000|2021-11-11 11:08:10|711921.2|709921.2|711982.4|709982.4|712019.6|710019.6|711915.7|709915.7|35
1636628900000|2021-11-11 11:08:20|711964.8|709964.8|712022|710022|712081.4|710081.4|711962.9|709962.9|34
1636628910000|2021-11-11 11:08:30|712011.8|710011.8|712091.6|710091.6|712091.6|710091.6|711997.9|709997.9|36
1636628920000|2021-11-11 11:08:40|712091.4|710091.4|712087|710087|712111.5|710111.5|712060.5|710060.5|32
1636628930000|2021-11-11 11:08:50|712087.4|710087.4|712089|710089|712098.2|710098.2|712064.7|710064.7|33
1636628940000|2021-11-11 11:09:00|712095.5|710095.5|712156.5|710156.5|712156.5|710156.5|712089.5|710089.5|28
1636628950000|2021-11-11 11:09:10|712162.5|710162.5|712166.8|710166.8|712208.6|710208.6|712148.5|710148.5|33
1636628960000|2021-11-11 11:09:20|712164.8|710164.8|712242.8|710242.8|712273.1|710273.1|712160.2|710160.2|36
1636628970000|2021-11-11 11:09:30|712218.1|710218.1|712281.4|710281.4|712294|710294|712218.1|710218.1|38
1636628980000|2021-11-11 11:09:40|712292.2|710292.2|712290|710290|712292.2|710292.2|712265.8|710265.8|33
1636628990000|2021-11-11 11:09:50|712292.3|710292.3|712347.7|710347.7|712364.8|710826.2|711810.2|710292.3|37
1636629000000|2021-11-11 11:10:00|712356.1|710356.1|712412.8|710412.8|712416.8|710416.8|712315.9|710315.9|35
1636629010000|2021-11-11 11:10:10|712399.5|710399.5|712419.9|710419.9|712433.9|710433.9|712399.5|710399.5|28
1636629020000|2021-11-11 11:10:20|712419.8|710419.8|712537.7|710537.7|712545.3|711030.7|711987.8|710419.8|33
1636629030000|2021-11-11 11:10:30|712535.8|710535.8|712535.2|710535.2|712543.8|710543.8|712524.2|710524.2|32
1636629040000|2021-11-11 11:10:40|712534.8|710534.8|712562|710562|712570.6|710570.6|712527.2|710527.2|33
1636629050000|2021-11-11 11:10:50|712572.2|710572.2|712590.6|710590.6|712605.7|710605.7|712565.6|710565.6|32
1636629060000|2021-11-11 11:11:00|712589.5|710589.5|712556.6|710556.6|712634.8|711043.3|712043.2|710521.2|39
1636629070000|2021-11-11 11:11:10|712557.3|710557.3|712407|710407|712571.7|710571.7|712382.2|710382.2|35
1636629080000|2021-11-11 11:11:20|712404.3|710404.3|712494.3|710494.3|712497.2|710497.2|712404.3|710404.3|29
1636629090000|2021-11-11 11:11:30|712490.6|710490.6|712497.8|710497.8|712515|710515|712488.1|710488.1|25
1636629100000|2021-11-11 11:11:40|712504.8|710504.8|712543.1|710543.1|712543.1|710543.1|712503.2|710503.2|29
1636629110000|2021-11-11 11:11:50|712539.1|710539.1|712529.2|710529.2|712584|710584|712493|710493|35
1636629120000|2021-11-11 11:12:00|712523.5|710523.5|712463.2|710463.2|712563.4|710563.4|712454.8|710454.8|34
1636629130000|2021-11-11 11:12:10|712457.9|710457.9|712494.5|710494.5|712501.2|710964.4|711964.4|710457.9|31
1636629140000|2021-11-11 11:12:20|712495.4|710495.4|712433.7|710433.7|712499.8|710499.8|712433.7|710433.7|31
1636629150000|2021-11-11 11:12:30|712425|710425|712395.5|710395.5|712432|710432|712390.9|710390.9|28
1636629160000|2021-11-11 11:12:40|712395.4|710395.4|712385.4|710385.4|712397.5|710397.5|712378.3|710378.3|18
1636629170000|2021-11-11 11:12:50|712381.3|710381.3|712414.7|710414.7|712414.7|710414.7|712381.3|710381.3|31
1636629180000|2021-11-11 11:13:00|712420.5|710420.5|712439.5|710439.5|712439.5|710439.5|712402.5|710402.5|29
1636629190000|2021-11-11 11:13:10|712453.6|710453.6|712512.5|710512.5|712545.9|710545.9|712442.1|710442.1|36
1636629200000|2021-11-11 11:13:20|712512.6|710512.6|712544.4|710544.4|712546.4|711013.7|712013.7|710503.8|32
1636629210000|2021-11-11 11:13:30|712537.8|710537.8|712573|710573|712583|710583|712529.4|710529.4|33
1636629220000|2021-11-11 11:13:40|712571.2|710571.2|712564.5|710564.5|712593.9|711084.8|712077.8|710564.5|32
1636629230000|2021-11-11 11:13:50|712566.2|710566.2|712567.2|710567.2|712581.9|710581.9|712561.9|710561.9|27
1636629240000|2021-11-11 11:14:00|712572.4|710572.4|712566.7|710566.7|712588|711088.9|712086.9|710556|33
1636629250000|2021-11-11 11:14:10|712562.5|710562.5|712596.2|710596.2|712606.2|711077.4|712077.4|710562.5|29
1636629260000|2021-11-11 11:14:20|712598.1|710598.1|712467.7|710467.7|712599.7|710599.7|712467.7|710467.7|30
1636629270000|2021-11-11 11:14:30|712468.5|710468.5|712488.1|710488.1|712511.8|710511.8|712465.7|710465.7|34
1636629280000|2021-11-11 11:14:40|712475.9|710475.9|712505.5|710505.5|712505.5|710505.5|712468|710468|30
1636629290000|2021-11-11 11:14:50|712508.2|710508.2|712444.3|710444.3|712512.3|710512.3|712392.4|710392.4|32
1636629300000|2021-11-11 11:15:00|712430.6|710430.6|712417.7|710417.7|712452|710452|712403|710403|36
1636629310000|2021-11-11 11:15:10|712436.5|710436.5|712404.6|710404.6|712449.7|710449.7|712404.6|710404.6|34
1636629320000|2021-11-11 11:15:20|712403.3|710403.3|712316.5|710316.5|712405.9|710405.9|712316.5|710316.5|35
1636629330000|2021-11-11 11:15:30|712317.1|710317.1|712383.6|710383.6|712402.2|710402.2|712308.2|710308.2|29
1636629340000|2021-11-11 11:15:40|712367.8|710367.8|712365|710365|712367.8|710367.8|712350|710350|28
1636629350000|2021-11-11 11:15:50|712364|710364|712461.1|710461.1|712463.8|710463.8|712355.9|710355.9|26
1636629360000|2021-11-11 11:16:00|712460.5|710460.5|712528.1|710528.1|712544|710544|712460.5|710460.5|25
1636629370000|2021-11-11 11:16:10|712546.2|710546.2|712563.1|710563.1|712601.1|710601.1|712546.2|710546.2|34
1636629380000|2021-11-11 11:16:20|712556|710556|712537.4|710537.4|712561.4|710561.4|712537.4|710537.4|23
1636629390000|2021-11-11 11:16:30|712538.4|710538.4|712538.3|710538.3|712561.4|710561.4|712507.6|710507.6|32
1636629400000|2021-11-11 11:16:40|712539.5|710539.5|712532|710532|712560.3|710560.3|712529.9|710529.9|35
1636629410000|2021-11-11 11:16:50|712531.1|710531.1|712468.2|710468.2|712531.7|710531.7|712458.4|710458.4|30
1636629420000|2021-11-11 11:17:00|712470.8|710470.8|712528.1|710528.1|712533.7|710533.7|712466.2|710466.2|31
1636629430000|2021-11-11 11:17:10|712522.5|710522.5|712573.2|710573.2|712584.9|710584.9|712522.5|710522.5|35
1636629440000|2021-11-11 11:17:20|712561.8|710561.8|712557.1|710557.1|712565|710565|712547.7|710547.7|28
1636629450000|2021-11-11 11:17:30|712547.5|710547.5|712535.7|710535.7|712557.5|710557.5|712512.5|710512.5|30
1636629460000|2021-11-11 11:17:40|712522.2|710522.2|712554.6|710554.6|712571.4|711033.3|712031.1|710522.2|26
1636629470000|2021-11-11 11:17:50|712563.2|710563.2|712530.2|710530.2|712563.2|710563.2|712528|710528|30
1636629480000|2021-11-11 11:18:00|712541.1|710541.1|712538.8|710538.8|712547|710547|712528.7|710528.7|30
1636629490000|2021-11-11 11:18:10|712538.3|710538.3|712545.7|710545.7|712560.3|710560.3|712538|710538|31
1636629500000|2021-11-11 11:18:20|712539.5|710539.5|712557|710557|712570|710570|712539.5|710539.5|29
1636629510000|2021-11-11 11:18:30|712557.2|710557.2|712445|710445|712558|710959.3|711945.3|710443|35
1636629520000|2021-11-11 11:18:40|712444.1|710444.1|712448|710448|712449|710950.7|711937.4|710438.1|28
1636629530000|2021-11-11 11:18:50|712447.8|710447.8|712475.6|710475.6|712487.2|710943.9|711943.9|710442.6|25
1636629540000|2021-11-11 11:19:00|712480.2|710480.2|712482.3|710482.3|712483.8|710979.4|711979.4|710477.8|12
1636629550000|2021-11-11 11:19:10|712483.6|710483.6|712493.4|710493.4|712505.7|711008.3|712002.9|710483.6|21
1636629560000|2021-11-11 11:19:20|711999.3|710999.3|712487.9|710487.9|712502.3|710999.3|711999.3|710481.5|16
1636629570000|2021-11-11 11:19:30|712490.5|710490.5|712577.9|710577.9|712579.6|711045.5|712034.3|710480.5|29
1636629580000|2021-11-11 11:19:40|712568.7|710568.7|712529.7|710529.7|712582.5|710582.5|712520.1|710520.1|26
1636629590000|2021-11-11 11:19:50|712536.3|710536.3|712533.1|710533.1|712543.2|710543.2|712446|710446|31
1636629600000|2021-11-11 11:20:00|712536.3|710536.3|712468.5|710468.5|712536.3|710536.3|712420|710420|28
1636629610000|2021-11-11 11:20:10|712461.1|710461.1|712461|710461|712469.4|710469.4|712457.1|710457.1|22
1636629620000|2021-11-11 11:20:20|712459.9|710459.9|712444.6|710444.6|712460.7|710460.7|712430.8|710430.8|20
1636629630000|2021-11-11 11:20:30|712445.5|710445.5|712452.6|710452.6|712468.5|710468.5|712444.9|710444.9|17
1636629640000|2021-11-11 11:20:40|712451.6|710451.6|712445.5|710445.5|712451.6|710451.6|712437.1|710437.1|18
1636629650000|2021-11-11 11:20:50|712443.2|710443.2|712435.9|710435.9|712450.6|710450.6|712431.5|710431.5|28
1636629660000|2021-11-11 11:21:00|712428.5|710428.5|712436.3|710436.3|712436.3|710436.3|712415.4|710415.4|21
1636629670000|2021-11-11 11:21:10|712430.2|710430.2|712429.4|710429.4|712433.3|710433.3|712428.9|710428.9|20
1636629680000|2021-11-11 11:21:20|712431.8|710431.8|712450.3|710450.3|712463.3|710463.3|712429.8|710429.8|22
1636629690000|2021-11-11 11:21:30|712442.6|710442.6|712434|710434|712453.5|710453.5|712422.4|710422.4|28
1636629700000|2021-11-11 11:21:40|712436|710436|712429.8|710429.8|712436|710912.8|711912.8|710380.6|24
1636629710000|2021-11-11 11:21:50|712435.9|710435.9|712427.9|710427.9|712448|710448|712420.5|710420.5|33
1636629720000|2021-11-11 11:22:00|712426.4|710426.4|712445.3|710445.3|712457.1|710457.1|712425|710425|28
1636629730000|2021-11-11 11:22:10|712448.6|710448.6|712450|710450|712453|710453|712441.9|710441.9|27
1636629740000|2021-11-11 11:22:20|712451.8|710451.8|712449|710449|712451.8|710451.8|712426.5|710426.5|26
1636629750000|2021-11-11 11:22:30|712462.4|710462.4|712440.6|710440.6|712466.1|710466.1|712440.6|710440.6|31
1636629760000|2021-11-11 11:22:40|712441.8|710441.8|712433.7|710433.7|712453.1|710453.1|712428.9|710428.9|25
1636629770000|2021-11-11 11:22:50|712434.6|710434.6|712427.4|710427.4|712436.5|710929|711927.8|710400.5|23
1636629780000|2021-11-11 11:23:00|712436|710436|712480|710480|712497.2|710497.2|712436|710436|27
1636629790000|2021-11-11 11:23:10|712481.2|710481.2|712476.6|710476.6|712487.7|710487.7|712476.2|710476.2|19
1636629800000|2021-11-11 11:23:20|712487.2|710487.2|712453.6|710453.6|712489.4|710489.4|712453.6|710453.6|19
1636629810000|2021-11-11 11:23:30|712463.4|710463.4|712481.3|710481.3|712487.6|710487.6|712463.4|710463.4|29
1636629820000|2021-11-11 11:23:40|712482.4|710482.4|712478.1|710478.1|712483.7|710483.7|712471.8|710471.8|21
1636629830000|2021-11-11 11:23:50|712467.7|710467.7|712482|710482|712492.8|710492.8|712466.2|710466.2|19
1636629840000|2021-11-11 11:24:00|712480.1|710480.1|712483.5|710483.5|712484.2|710484.2|712469.6|710469.6|23
1636629850000|2021-11-11 11:24:10|712493.4|710493.4|712480.2|710480.2|712498.6|710986|711975.1|710475.6|33
1636629860000|2021-11-11 11:24:20|712474.9|710474.9|712480.6|710480.6|712493.2|710493.2|712474.5|710474.5|21
1636629870000|2021-11-11 11:24:30|712482.4|710482.4|712477.3|710477.3|712491.5|710491.5|712472.8|710472.8|23
1636629880000|2021-11-11 11:24:40|712478.6|710478.6|712477.3|710477.3|712491.7|710491.7|712475.6|710475.6|29
1636629890000|2021-11-11 11:24:50|712477|710477|712339.3|710339.3|712480.8|710480.8|712339.3|710339.3|28
1636629900000|2021-11-11 11:25:00|712337|710337|712298.4|710298.4|712338.9|710338.9|712236.2|710236.2|32
1636629910000|2021-11-11 11:25:10|712303.8|710303.8|712315.3|710315.3|712316.7|710316.7|712274.5|710274.5|36
1636629920000|2021-11-11 11:25:20|712321.8|710321.8|712282.5|710282.5|712321.8|710321.8|712277.6|710277.6|32
1636629930000|2021-11-11 11:25:30|712281.6|710281.6|712228|710228|712281.6|710749.3|711725.1|710223.1|28
1636629940000|2021-11-11 11:25:40|712224.4|710224.4|712257.3|710257.3|712260.8|710260.8|712224.2|710224.2|33
1636629950000|2021-11-11 11:25:50|712256.1|710256.1|712259.6|710259.6|712275.2|710275.2|712248.8|710248.8|32
1636629960000|2021-11-11 11:26:00|712255.9|710255.9|712083|710083|712260.5|710260.5|712078.1|710078.1|35
1636629970000|2021-11-11 11:26:10|712078.2|710078.2|712116|710116|712126|710126|712056.3|710056.3|34
1636629980000|2021-11-11 11:26:20|712117.2|710117.2|712224.7|710224.7|712224.7|710224.7|712097.9|710097.9|27
1636629990000|2021-11-11 11:26:30|712227.5|710227.5|712196.9|710196.9|712257.3|710689|711654.5|710147.3|28
1636630000000|2021-11-11 11:26:40|712190.1|710190.1|712198.6|710198.6|712230.7|710230.7|712185.1|710185.1|29
1636630010000|2021-11-11 11:26:50|712197.3|710197.3|712293.9|710293.9|712311.2|710812.5|711812.5|710197.2|27
1636630020000|2021-11-11 11:27:00|712308.8|710308.8|712320.6|710320.6|712322|710322|712292.6|710292.6|23
1636630030000|2021-11-11 11:27:10|712322.9|710322.9|712346.6|710346.6|712363.8|710857|711844.3|710322.9|17
1636630040000|2021-11-11 11:27:20|712345.1|710345.1|712302.7|710302.7|712345.1|710345.1|712275.1|710275.1|24
1636630050000|2021-11-11 11:27:30|712303.9|710303.9|712309.1|710309.1|712310.4|710310.4|712276.3|710276.3|29
1636630060000|2021-11-11 11:27:40|712310.9|710310.9|712294.4|710294.4|712310.9|710310.9|712286.2|710286.2|20
1636630070000|2021-11-11 11:27:50|712288.2|710288.2|711763.9|710763.9|712301.2|710800|711763.9|710264.2|22
1636630080000|2021-11-11 11:28:00|711759.1|710759.1|712243.2|710243.2|712257.6|710762.9|711753.9|710233.7|29
1636630090000|2021-11-11 11:28:10|712233.1|710233.1|712197.2|710197.2|712246.2|710246.2|712174.5|710174.5|29
1636630100000|2021-11-11 11:28:20|712185.4|710185.4|712190|710190|712200.4|710200.4|712180.2|710180.2|17
1636630110000|2021-11-11 11:28:30|712192.7|710192.7|711697|710697|712226.2|710698.1|711697|710178.6|24
1636630120000|2021-11-11 11:28:40|712207.3|710207.3|712181.4|710181.4|712207.3|710207.3|712164.4|710164.4|30
1636630130000|2021-11-11 11:28:50|712180.5|710180.5|712168.4|710168.4|712181.5|710181.5|712164.6|710164.6|21
1636630140000|2021-11-11 11:29:00|712169.3|710169.3|712096.3|710096.3|712169.3|710169.3|712086.8|710086.8|34
1636630150000|2021-11-11 11:29:10|712087.6|710087.6|712076.8|710076.8|712095|710095|712076.3|710076.3|17
1636630160000|2021-11-11 11:29:20|711579.4|710579.4|712123.9|710123.9|712123.9|710609.5|711579.4|710066.5|33
1636630170000|2021-11-11 11:29:30|712121.2|710121.2|712078|710078|712121.2|710591.3|711581.7|710053.7|26
1636630180000|2021-11-11 11:29:40|712076.1|710076.1|712074|710074|712108.1|710590.5|711581.6|710065|31
1636630190000|2021-11-11 11:29:50|712072.6|710072.6|712122.8|710122.8|712133.4|710133.4|712072.6|710072.6|32
1636630200000|2021-11-11 11:30:00|712129.8|710129.8|712108.1|710108.1|712139.5|710139.5|712098|710098|30
1636630210000|2021-11-11 11:30:10|712108.6|710108.6|711583.4|710583.4|712112.7|710587.6|711576|710077.4|30
1636630220000|2021-11-11 11:30:20|711582.6|710582.6|711539.6|710539.6|712092.7|710582.6|711538|710039.8|32
1636630230000|2021-11-11 11:30:30|712032.6|710032.6|711836|709836|712040|710542.1|711427.9|709836|34
1636630240000|2021-11-11 11:30:40|711843.6|709843.6|711973.1|709973.1|711973.1|709973.1|711842|709842|34
1636630250000|2021-11-11 11:30:50|711968.6|709968.6|712030.5|710030.5|712030.5|710030.5|711960.7|709960.7|24
1636630260000|2021-11-11 11:31:00|712046.5|710046.5|712036.6|710036.6|712067.5|710067.5|712030.7|710030.7|29
1636630270000|2021-11-11 11:31:10|712034.6|710034.6|711952.4|709952.4|712043.5|710479.2|711473.8|709950.9|25
1636630280000|2021-11-11 11:31:20|711949.1|709949.1|711915.3|709915.3|711955.7|710452.5|711409.9|709895.3|29
1636630290000|2021-11-11 11:31:30|711916.2|709916.2|711922.1|709922.1|711925.8|709925.8|711907|709907|26
1636630300000|2021-11-11 11:31:40|711922.6|709922.6|711921|709921|711936.9|709936.9|711916.8|709916.8|25
1636630310000|2021-11-11 11:31:50|711933|709933|711959.9|709959.9|711962.4|709962.4|711917.6|709917.6|34
1636630320000|2021-11-11 11:32:00|711960.7|709960.7|711896.2|709896.2|711960.7|709960.7|711888.2|709888.2|27
1636630330000|2021-11-11 11:32:10|711889.9|709889.9|711767.4|709767.4|711895.4|710379.4|711275.1|709765.8|27
1636630340000|2021-11-11 11:32:20|711769.1|709769.1|711772.4|709772.4|711786.5|710277.5|711267.7|709765.7|35
1636630350000|2021-11-11 11:32:30|711777|709777|711777.6|709777.6|711784.9|710285.3|711259.4|709756.1|29
1636630360000|2021-11-11 11:32:40|711262|710262|711726.7|709726.7|711759.2|710262|711257.3|709725.4|28
1636630370000|2021-11-11 11:32:50|711732.1|709732.1|711779.2|709779.2|711790.5|710284.2|711284.2|709726.1|25
1636630380000|2021-11-11 11:33:00|711777.6|709777.6|711690.6|709690.6|711801.9|710261.4|711167.5|709688.1|32
1636630390000|2021-11-11 11:33:10|711699.5|709699.5|711709.3|709709.3|711752.9|710247.7|711215.4|709699.5|30
1636630400000|2021-11-11 11:33:20|711706.4|709706.4|711638.1|709638.1|711711.5|710199.1|711169.4|709629.2|36
1636630410000|2021-11-11 11:33:30|711633|709633|711674|709674|711674|710129|711115.4|709597.2|35
1636630420000|2021-11-11 11:33:40|711717.5|709717.5|711772.8|709772.8|711772.8|709772.8|711717.5|709717.5|25
1636630430000|2021-11-11 11:33:50|711772.5|709772.5|711801.4|709801.4|711801.7|709801.7|711767.1|709767.1|21
1636630440000|2021-11-11 11:34:00|711800.3|709800.3|711526.6|709526.6|711804.4|710127.5|711115.9|709488|35
1636630450000|2021-11-11 11:34:10|711528.8|709528.8|711488.6|709488.6|711534.3|709534.3|711440.1|709440.1|33
1636630460000|2021-11-11 11:34:20|711496.1|709496.1|711522.8|709522.8|711543.9|710049.5|711040.9|709481.5|34
1636630470000|2021-11-11 11:34:30|711503|709503|711503.3|709503.3|711522|709522|711491|709491|33
1636630480000|2021-11-11 11:34:40|711500.8|709500.8|711507.8|709507.8|711521.3|709521.3|711500.8|709500.8|21
1636630490000|2021-11-11 11:34:50|711508.2|709508.2|711460|709460|711512.9|709512.9|711444.7|709444.7|27
1636630500000|2021-11-11 11:35:00|711459.2|709459.2|711421.6|709421.6|711459.2|709459.2|711415.4|709415.4|32
1636630510000|2021-11-11 11:35:10|711421.9|709421.9|711379|709379|711423.3|709423.3|711370.7|709370.7|31
1636630520000|2021-11-11 11:35:20|711401.8|709401.8|711410|709410|711437.1|709437.1|711371.3|709371.3|36
1636630530000|2021-11-11 11:35:30|711407.9|709407.9|711473.5|709473.5|711487.6|709984.1|710964.8|709406.6|31
1636630540000|2021-11-11 11:35:40|711467|709467|711550.3|709550.3|711551.4|709551.4|711466.6|709466.6|33
1636630550000|2021-11-11 11:35:50|711540.2|709540.2|711577.3|709577.3|711577.3|710076.7|711074.2|709522.8|33
1636630560000|2021-11-11 11:36:00|711572.2|709572.2|711546.4|709546.4|711577|709577|711546.4|709546.4|26
1636630570000|2021-11-11 11:36:10|711550.2|709550.2|711518.3|709518.3|711550.4|709550.4|711504.7|709504.7|32
1636630580000|2021-11-11 11:36:20|711519.6|709519.6|711388.5|709388.5|711519.6|709519.6|711386.1|709386.1|30
1636630590000|2021-11-11 11:36:30|711395.9|709395.9|711394.2|709394.2|711445.6|709445.6|711391.1|709391.1|35
1636630600000|2021-11-11 11:36:40|711357.7|709357.7|711445.8|709445.8|711445.8|709891.5|710872.5|709357.7|31
1636630610000|2021-11-11 11:36:50|711450.8|709450.8|711453|709453|711463.1|709463.1|711445|709445|35
1636630620000|2021-11-11 11:37:00|711454.3|709454.3|711519.3|709519.3|711544.3|710030.6|711023.5|709454.3|28
1636630630000|2021-11-11 11:37:10|711506.4|709506.4|711417.1|709417.1|711524|709928.4|710928.4|709415.8|28
1636630640000|2021-11-11 11:37:20|711389.3|709389.3|711356|709356|711392.9|709864.7|710864.7|709341.7|34
1636630650000|2021-11-11 11:37:30|711360|709360|711327.4|709327.4|711365.5|709365.5|711298.6|709298.6|34
1636630660000|2021-11-11 11:37:40|711333.7|709333.7|711374.2|709374.2|711381.4|709381.4|711324.3|709324.3|27
1636630670000|2021-11-11 11:37:50|711380.8|709380.8|710808.8|709808.8|711394.3|709873.4|710808.4|709375.9|34
1636630680000|2021-11-11 11:38:00|710809.4|709809.4|711260|709260|711312.1|709809.6|710713.6|709206.6|37
1636630690000|2021-11-11 11:38:10|710757.7|709757.7|710769.5|709769.5|711283.7|709785.4|710757.7|709248|36
1636630700000|2021-11-11 11:38:20|710763.6|709763.6|710727|709727|711173.6|709781.7|710696.9|709173.6|39
1636630710000|2021-11-11 11:38:30|711235.4|709235.4|711467|709467|711487.2|709816.2|710773.2|709206.1|40
1636630720000|2021-11-11 11:38:40|711465.2|709465.2|711445.3|709445.3|711489.1|709910.5|710910.5|709386.4|33
1636630730000|2021-11-11 11:38:50|711444.6|709444.6|711453.1|709453.1|711454.9|709963.2|710944.9|709444.6|25
1636630740000|2021-11-11 11:39:00|711452.5|709452.5|711457.3|709457.3|711460.6|709460.6|711443.9|709443.9|30
1636630750000|2021-11-11 11:39:10|711459.6|709459.6|711546.2|709546.2|711557.1|710062.8|710974.8|709459.4|34
1636630760000|2021-11-11 11:39:20|711542.9|709542.9|711556.7|709556.7|711562.1|709562.1|711541.2|709541.2|29
1636630770000|2021-11-11 11:39:30|711557.7|709557.7|711619.6|709619.6|711632.6|709632.6|711552.5|709552.5|31
1636630780000|2021-11-11 11:39:40|711617.3|709617.3|711620.7|709620.7|711631.5|709631.5|711596.5|709596.5|32
1636630790000|2021-11-11 11:39:50|711620.1|709620.1|711633.7|709633.7|711646.7|709646.7|711620.1|709620.1|25
1636630800000|2021-11-11 11:40:00|711633.3|709633.3|711607.2|709607.2|711633.7|709633.7|711602.9|709602.9|24
1636630810000|2021-11-11 11:40:10|711608.4|709608.4|711092.2|710092.2|711632.1|710092.2|711092.2|709600.5|32
1636630820000|2021-11-11 11:40:20|711107.9|710107.9|711651|709651|711651|710107.9|711106.4|709605.8|36
1636630830000|2021-11-11 11:40:30|711152.6|710152.6|711655.8|709655.8|711662.9|710162.4|711147.5|709649.9|30
1636630840000|2021-11-11 11:40:40|711670.6|709670.6|711776.7|709776.7|711792.1|710285.8|711169.9|709670.6|35
1636630850000|2021-11-11 11:40:50|711773.5|709773.5|711803.6|709803.6|711803.6|710284.2|711268.8|709750|36
1636630860000|2021-11-11 11:41:00|711804|709804|711859.9|709859.9|711898.9|710379|711343.5|709801.8|36
1636630870000|2021-11-11 11:41:10|711863.6|709863.6|711849.6|709849.6|711872.4|710350.7|711344.2|709849.6|32
1636630880000|2021-11-11 11:41:20|711344.8|710344.8|711890.8|709890.8|711890.8|710361.2|711344.1|709840.4|19
1636630890000|2021-11-11 11:41:30|711891.6|709891.6|711348.4|710348.4|711895.4|710372.2|711329.4|709832.1|30
1636630900000|2021-11-11 11:41:40|711352|710352|711886.3|709886.3|711909|710372.4|711347.6|709868|26
1636630910000|2021-11-11 11:41:50|711881.3|709881.3|711887.2|709887.2|711896|709896|711847.2|709847.2|22
1636630920000|2021-11-11 11:42:00|711883.3|709883.3|711859|709859|711883.3|709883.3|711854.6|709854.6|21
1636630930000|2021-11-11 11:42:10|711857.2|709857.2|711726|709726|711858.7|710242.5|711239.4|709722.7|34
1636630940000|2021-11-11 11:42:20|711753.8|709753.8|711681.2|709681.2|711753.8|710235.7|711226|709669.8|37
1636630950000|2021-11-11 11:42:30|711680.1|709680.1|711679.3|709679.3|711683.9|709683.9|711662.2|709662.2|31
1636630960000|2021-11-11 11:42:40|711664.2|709664.2|711674.3|709674.3|711680.7|709680.7|711652.1|709652.1|29
1636630970000|2021-11-11 11:42:50|711671.5|709671.5|711651.4|709651.4|711671.5|709671.5|711649.4|709649.4|24
1636630980000|2021-11-11 11:43:00|711651.7|709651.7|711636.5|709636.5|711661.1|710135|711135|709634.4|30
1636630990000|2021-11-11 11:43:10|711634.2|709634.2|711669.3|709669.3|711699.8|709699.8|711634.2|709634.2|36
1636631000000|2021-11-11 11:43:20|711667.9|709667.9|711747.8|709747.8|711767.3|709767.3|711662.6|709662.6|24
1636631010000|2021-11-11 11:43:30|711749|709749|711694|709694|711753|709753|711694|709694|28
1636631020000|2021-11-11 11:43:40|711696.6|709696.6|711691.4|709691.4|711696.6|709696.6|711642.3|709642.3|34
1636631030000|2021-11-11 11:43:50|711696.6|709696.6|711685.9|709685.9|711704.4|709704.4|711642.8|709642.8|35
1636631040000|2021-11-11 11:44:00|711681.3|709681.3|711647.1|709647.1|711691|709691|711643.7|709643.7|34
1636631050000|2021-11-11 11:44:10|711647.6|709647.6|711671.4|709671.4|711722.5|709722.5|711643.7|709643.7|35
1636631060000|2021-11-11 11:44:20|711663.8|709663.8|711642.5|709642.5|711663.8|709663.8|711637.4|709637.4|24
1636631070000|2021-11-11 11:44:30|711641.9|709641.9|711748.6|709748.6|711751.7|710164.4|711164.4|709641.6|28
1636631080000|2021-11-11 11:44:40|711751.7|709751.7|711761.1|709761.1|711769.4|709769.4|711732|709732|33
1636631090000|2021-11-11 11:44:50|711776|709776|711756.3|709756.3|711776.4|709776.4|711751|709751|31
1636631100000|2021-11-11 11:45:00|711752.4|709752.4|711798.5|709798.5|711835.2|710310.3|711304.6|709752.4|34
1636631110000|2021-11-11 11:45:10|711793.7|709793.7|711802.8|709802.8|711808.2|709808.2|711781.2|709781.2|32
1636631120000|2021-11-11 11:45:20|711806.8|709806.8|711803.3|709803.3|711814.9|709814.9|711779.1|709779.1|28
1636631130000|2021-11-11 11:45:30|711791.1|709791.1|711797.6|709797.6|711805.6|709805.6|711788.9|709788.9|24
1636631140000|2021-11-11 11:45:40|711802.1|709802.1|711125.9|710125.9|711802.1|710289.6|711115.7|709649.7|25
1636631150000|2021-11-11 11:45:50|711570.2|709570.2|711029.4|710029.4|711570.2|710037.3|711020.3|709524|34
1636631160000|2021-11-11 11:46:00|711536.7|709536.7|711542.3|709542.3|711551.9|709551.9|711536.7|709536.7|24
1636631170000|2021-11-11 11:46:10|711542.2|709542.2|711539.6|709539.6|711548.8|709548.8|711539.2|709539.2|15
1636631180000|2021-11-11 11:46:20|711540.8|709540.8|711552.7|709552.7|711620.9|710110.9|711093.1|709535.8|29
1636631190000|2021-11-11 11:46:30|711540.9|709540.9|711548.8|709548.8|711552.8|709552.8|711536.2|709536.2|23
1636631200000|2021-11-11 11:46:40|711553.7|709553.7|711558.3|709558.3|711561.9|709561.9|711547.8|709547.8|13
1636631210000|2021-11-11 11:46:50|711556.5|709556.5|711601.5|709601.5|711606.7|709606.7|711556.5|709556.5|28
1636631220000|2021-11-11 11:47:00|711601.7|709601.7|711569.6|709569.6|711601.7|709601.7|711540.8|709540.8|31
1636631230000|2021-11-11 11:47:10|711561.9|709561.9|711786.8|709786.8|711790.5|709790.5|711561.9|709561.9|30
1636631240000|2021-11-11 11:47:20|711789.2|709789.2|711770.6|709770.6|711831.2|709831.2|711764.8|709764.8|31
1636631250000|2021-11-11 11:47:30|711764|709764|711735.3|709735.3|711766.7|709766.7|711724.8|709724.8|24
1636631260000|2021-11-11 11:47:40|711718.6|709718.6|711725|709725|711733.7|709733.7|711713|709713|30
1636631270000|2021-11-11 11:47:50|711730|709730|711731.7|709731.7|711739.3|709739.3|711727.4|709727.4|22
1636631280000|2021-11-11 11:48:00|711727.2|709727.2|711654.2|709654.2|711739.6|709739.6|711653.2|709653.2|32
1636631290000|2021-11-11 11:48:10|711668.7|709668.7|711667.1|709667.1|711668.7|709668.7|711649.4|709649.4|28
1636631300000|2021-11-11 11:48:20|711656.6|709656.6|711657.5|709657.5|711666.6|709666.6|711650.2|709650.2|32
1636631310000|2021-11-11 11:48:30|711656.6|709656.6|711647.3|709647.3|711659.9|710119.2|711117.8|709606.6|31
1636631320000|2021-11-11 11:48:40|711639.4|709639.4|711697.3|709697.3|711707.8|710169.7|711169.7|709610.2|32
1636631330000|2021-11-11 11:48:50|711709.6|709709.6|711675.1|709675.1|711709.6|710175.9|711175.9|709669|23
1636631340000|2021-11-11 11:49:00|711690.2|709690.2|711703.1|709703.1|711703.1|709703.1|711638.8|709638.8|30
1636631350000|2021-11-11 11:49:10|711702.8|709702.8|711699.3|709699.3|711716.2|709716.2|711684.6|709684.6|34
1636631360000|2021-11-11 11:49:20|711693.9|709693.9|711675.7|709675.7|711702.6|709702.6|711670.1|709670.1|23
1636631370000|2021-11-11 11:49:30|711671.9|709671.9|711757.7|709757.7|711764.3|709764.3|711667.9|709667.9|31
1636631380000|2021-11-11 11:49:40|711758.8|709758.8|711744.3|709744.3|711790.9|710295.8|711255.3|709740.1|34
1636631390000|2021-11-11 11:49:50|711751|709751|711897.7|709897.7|711897.7|710340.9|711245.7|709746.6|29
1636631400000|2021-11-11 11:50:00|711892.1|709892.1|711402.2|710402.2|711914.9|710416|711391|709887.8|34
1636631410000|2021-11-11 11:50:10|711900.1|709900.1|711915|709915|711918.5|710403.1|711375.8|709880.6|34
1636631420000|2021-11-11 11:50:20|711917.1|709917.1|712017.6|710017.6|712031|710031|711916.9|709916.9|26
1636631430000|2021-11-11 11:50:30|712009.7|710009.7|711925.4|709925.4|712032.8|710032.8|711925.4|709925.4|36
1636631440000|2021-11-11 11:50:40|711932.2|709932.2|711928.7|709928.7|711932.2|709932.2|711912.4|709912.4|26
1636631450000|2021-11-11 11:50:50|711927.1|709927.1|711969.9|709969.9|712008.4|710008.4|711927.1|709927.1|34
1636631460000|2021-11-11 11:51:00|711976.8|709976.8|711955.2|709955.2|711976.8|709976.8|711948.4|709948.4|28
1636631470000|2021-11-11 11:51:10|711947.7|709947.7|711969.4|709969.4|711986.2|709986.2|711947.7|709947.7|28
1636631480000|2021-11-11 11:51:20|711965.1|709965.1|711965.8|709965.8|711966.5|709966.5|711958|709958|22
1636631490000|2021-11-11 11:51:30|711968.6|709968.6|711952.9|709952.9|711988.5|709988.5|711937.2|709937.2|29
1636631500000|2021-11-11 11:51:40|711952.1|709952.1|712052.8|710052.8|712056.3|710056.3|711928.8|709928.8|30
1636631510000|2021-11-11 11:51:50|712041.9|710041.9|712044|710044|712058|710058|712026.8|710026.8|27
1636631520000|2021-11-11 11:52:00|712046.2|710046.2|712046.7|710046.7|712097.5|710097.5|712043|710043|37
1636631530000|2021-11-11 11:52:10|712060.6|710060.6|712028.3|710028.3|712063.6|710063.6|712023.3|710023.3|31
1636631540000|2021-11-11 11:52:20|712027.2|710027.2|711712|710712|712216.4|710712.2|711712|710027.2|28
1636631550000|2021-11-11 11:52:30|711705.8|710705.8|712036.8|710036.8|712187.5|710705.8|711588.2|710028|29
1636631560000|2021-11-11 11:52:40|712035.6|710035.6|712034.6|710034.6|712048.4|710048.4|712008|710008|26
1636631570000|2021-11-11 11:52:50|712030.1|710030.1|712020.6|710020.6|712038.7|710038.7|712013.6|710013.6|29
1636631580000|2021-11-11 11:53:00|712017|710017|711999.1|709999.1|712017|710017|711976.8|709976.8|29
1636631590000|2021-11-11 11:53:10|712000.8|710000.8|712024|710024|712034.2|710512.5|711512.5|709990.5|28
1636631600000|2021-11-11 11:53:20|712023.9|710023.9|712085.3|710085.3|712164.8|710164.8|712008|710008|37
1636631610000|2021-11-11 11:53:30|712097|710097|712035.1|710035.1|712097|710097|712026.7|710026.7|30
1636631620000|2021-11-11 11:53:40|712033.2|710033.2|711935.7|709935.7|712035.5|710035.5|711929.6|709929.6|31
1636631630000|2021-11-11 11:53:50|711937.9|709937.9|711904.9|709904.9|711941.4|709941.4|711891|709891|28
1636631640000|2021-11-11 11:54:00|711905.2|709905.2|711978.5|709978.5|711987.2|709987.2|711885.5|709885.5|28
1636631650000|2021-11-11 11:54:10|711977.2|709977.2|711999.3|709999.3|712005|710005|711942.6|709942.6|33
1636631660000|2021-11-11 11:54:20|711995.7|709995.7|712000.4|710000.4|712008.2|710008.2|711991.1|709991.1|30
1636631670000|2021-11-11 11:54:30|711999.1|709999.1|711964.3|709964.3|712001|710001|711964.3|709964.3|27
1636631680000|2021-11-11 11:54:40|711967.2|709967.2|711975|709975|711984.1|709984.1|711964.3|709964.3|28
1636631690000|2021-11-11 11:54:50|711972.2|709972.2|712083.5|710083.5|712083.5|710083.5|711972.2|709972.2|38
1636631700000|2021-11-11 11:55:00|712074.1|710074.1|712066.5|710066.5|712082.2|710082.2|712050.7|710050.7|35
1636631710000|2021-11-11 11:55:10|712059.9|710059.9|712168.7|710168.7|712176.5|710645.4|711632.9|710040.3|34
1636631720000|2021-11-11 11:55:20|711666.8|710666.8|712118.8|710118.8|712202.8|710668.8|711665.4|710118.8|33
1636631730000|2021-11-11 11:55:30|712115.7|710115.7|712190.9|710190.9|712216.1|710216.1|712101.2|710101.2|32
1636631740000|2021-11-11 11:55:40|712187.4|710187.4|712157.2|710157.2|712187.4|710187.4|712149.7|710149.7|33
1636631750000|2021-11-11 11:55:50|712155.5|710155.5|712170.5|710170.5|712174.3|710174.3|712146.8|710146.8|27
1636631760000|2021-11-11 11:56:00|712171.3|710171.3|711661.6|710661.6|712179.1|710661.6|711646.2|710145.2|24
1636631770000|2021-11-11 11:56:10|711662.1|710662.1|711688.2|710688.2|712180|710688.2|711644.1|710138|34
1636631780000|2021-11-11 11:56:20|711696.5|710696.5|712226.9|710226.9|712240.3|710737.2|711676.3|710177.8|28
1636631790000|2021-11-11 11:56:30|712248.7|710248.7|712277.1|710277.1|712288.3|710780.6|711747.1|710231.3|30
1636631800000|2021-11-11 11:56:40|712282.6|710282.6|712272.3|710272.3|712285.9|710285.9|712235.9|710235.9|29
1636631810000|2021-11-11 11:56:50|712261.9|710261.9|712222.7|710222.7|712293.9|710732.1|711732.1|710215.3|35
1636631820000|2021-11-11 11:57:00|712221.6|710221.6|712212.3|710212.3|712225.6|710225.6|712197.2|710197.2|33
1636631830000|2021-11-11 11:57:10|712203.7|710203.7|712184.4|710184.4|712203.7|710679.7|711679.7|710182.6|29
1636631840000|2021-11-11 11:57:20|712183.1|710183.1|712247|710247|712268.6|710746.6|711746.6|710183.1|33
1636631850000|2021-11-11 11:57:30|712251.9|710251.9|712244.1|710244.1|712255.8|710255.8|712234.6|710234.6|17
1636631860000|2021-11-11 11:57:40|712244.9|710244.9|711744.3|710744.3|712255.3|710744.3|711740.8|710231.6|18
1636631870000|2021-11-11 11:57:50|711742.2|710742.2|712231.8|710231.8|712264.3|710747.5|711712.9|710204.3|27
1636631880000|2021-11-11 11:58:00|712240.5|710240.5|712296.7|710296.7|712354.5|710861.3|711795.8|710240.5|31
1636631890000|2021-11-11 11:58:10|712299.9|710299.9|712310.5|710310.5|712312.9|710807.3|711806.4|710292.6|25
1636631900000|2021-11-11 11:58:20|712311.6|710311.6|712286.7|710286.7|712311.6|710765.5|711750.4|710243|29
1636631910000|2021-11-11 11:58:30|712280.5|710280.5|712290.2|710290.2|712317.8|710793.1|711789.3|710279.2|31
1636631920000|2021-11-11 11:58:40|712288.4|710288.4|712260.2|710260.2|712299|710299|712260.2|710260.2|33
1636631930000|2021-11-11 11:58:50|712256.7|710256.7|712250.7|710250.7|712273.7|710761.3|711743.5|710235.2|30
1636631940000|2021-11-11 11:59:00|712252.3|710252.3|712245.4|710245.4|712297.7|710777|711768.5|710240|31
1636631950000|2021-11-11 11:59:10|712245.9|710245.9|712376.3|710376.3|712383.8|710851.7|711851.7|710245.9|32
1636631960000|2021-11-11 11:59:20|712383.3|710383.3|712385.5|710385.5|712386|710386|712367.1|710367.1|27
1636631970000|2021-11-11 11:59:30|712384.1|710384.1|712332.5|710332.5|712384.1|710384.1|712332.5|710332.5|27
1636631980000|2021-11-11 11:59:40|712336.1|710336.1|712371.6|710371.6|712378.1|710378.1|712334.7|710334.7|32
1636631990000|2021-11-11 11:59:50|712373.3|710373.3|712337.8|710337.8|712377.1|710377.1|712337.1|710337.1|33
1636632000000|2021-11-11 12:00:00|712337.4|710337.4|712370.8|710370.8|712371.9|710371.9|712336.4|710336.4|35
1636632010000|2021-11-11 12:00:10|712372.4|710372.4|712338.1|710338.1|712442.9|710934.3|711914.2|710338.1|36
1636632020000|2021-11-11 12:00:20|712346.2|710346.2|712404.3|710404.3|712408|710849.7|711846.6|710337|24
1636632030000|2021-11-11 12:00:30|712393.1|710393.1|712495.4|710495.4|712495.4|710988.4|711964.9|710393.1|30
1636632040000|2021-11-11 12:00:40|712484.3|710484.3|712573.1|710573.1|712573.1|711070.1|712070.1|710482.9|35
1636632050000|2021-11-11 12:00:50|712574.2|710574.2|712557.6|710557.6|712590.3|711087.7|712087.7|710556.4|33
1636632060000|2021-11-11 12:01:00|712570.4|710570.4|712593.9|710593.9|712619|710619|712570.4|710570.4|32
1636632070000|2021-11-11 12:01:10|712593.3|710593.3|712422.7|710422.7|712597|711035.5|712035.5|710392|35
1636632080000|2021-11-11 12:01:20|712435.7|710435.7|712480.6|710480.6|712480.9|710480.9|712435.7|710435.7|27
1636632090000|2021-11-11 12:01:30|712480.4|710480.4|712501.9|710501.9|712508|710508|712465.6|710465.6|34
1636632100000|2021-11-11 12:01:40|712502.4|710502.4|712456.3|710456.3|712521.6|710521.6|712454.6|710454.6|35
1636632110000|2021-11-11 12:01:50|712459.4|710459.4|712468.5|710468.5|712494.6|710494.6|712457.1|710457.1|24
1636632120000|2021-11-11 12:02:00|712469.8|710469.8|712452.1|710452.1|712477.5|710477.5|712448.5|710448.5|36
1636632130000|2021-11-11 12:02:10|712450.6|710450.6|712482.1|710482.1|712484.6|710484.6|712444|710444|38
1636632140000|2021-11-11 12:02:20|712472.2|710472.2|712371.5|710371.5|712472.2|710472.2|712371.1|710371.1|36
1636632150000|2021-11-11 12:02:30|712370.7|710370.7|712276.3|710276.3|712370.7|710370.7|712276.1|710276.1|27
1636632160000|2021-11-11 12:02:40|712273.8|710273.8|712429.5|710429.5|712430.2|710430.2|712240.5|710240.5|32
1636632170000|2021-11-11 12:02:50|712426.6|710426.6|712394|710394|712426.6|710426.6|712366.2|710366.2|30
1636632180000|2021-11-11 12:03:00|712394.6|710394.6|712331.1|710331.1|712394.6|710394.6|712331.1|710331.1|26
1636632190000|2021-11-11 12:03:10|712338.8|710338.8|712351.9|710351.9|712356.1|710356.1|712333.9|710333.9|32
1636632200000|2021-11-11 12:03:20|712343.7|710343.7|712352.2|710352.2|712352.2|710352.2|712305.7|710305.7|35
1636632210000|2021-11-11 12:03:30|712352.5|710352.5|712289.9|710289.9|712352.5|710352.5|712286.3|710286.3|30
1636632220000|2021-11-11 12:03:40|712288|710288|712306.9|710306.9|712318|710318|712246.9|710246.9|36
1636632230000|2021-11-11 12:03:50|712307.8|710307.8|712364.2|710364.2|712365.3|710365.3|712307|710307|34
1636632240000|2021-11-11 12:04:00|712369|710369|712343.8|710343.8|712369.7|710369.7|712334.9|710334.9|30
1636632250000|2021-11-11 12:04:10|712274.6|710274.6|712314.4|710314.4|712326.2|710326.2|712260|710260|35
1636632260000|2021-11-11 12:04:20|712314.7|710314.7|712301.6|710301.6|712351.4|710826.9|711826.9|710292.6|35
1636632270000|2021-11-11 12:04:30|712299.5|710299.5|712246.1|710246.1|712303.7|710303.7|712240.7|710240.7|29
1636632280000|2021-11-11 12:04:40|712241.4|710241.4|712193.7|710193.7|712245.3|710245.3|712190.8|710190.8|31
1636632290000|2021-11-11 12:04:50|712183.8|710183.8|712230.9|710230.9|712239.8|710743.9|711715.3|710182.9|30
1636632300000|2021-11-11 12:05:00|712231.9|710231.9|712228.6|710228.6|712240.7|710732.4|711732.4|710226|27
1636632310000|2021-11-11 12:05:10|712190.5|710190.5|712179.5|710179.5|712207.2|710207.2|712168.1|710168.1|30
1636632320000|2021-11-11 12:05:20|712177.7|710177.7|712150.5|710150.5|712180.9|710672.7|711672.7|710144.8|28
1636632330000|2021-11-11 12:05:30|712152.9|710152.9|712106.7|710106.7|712152.9|710587.3|711587.3|710078|28
1636632340000|2021-11-11 12:05:40|712104.4|710104.4|712153.9|710153.9|712163.7|710592.1|711592.1|710088.4|30
1636632350000|2021-11-11 12:05:50|712150.9|710150.9|712278.9|710278.9|712284.8|710799.6|711781.1|710150.5|29
1636632360000|2021-11-11 12:06:00|711779.1|710779.1|712279.4|710279.4|712288.8|710786.5|711779.1|710270|29
1636632370000|2021-11-11 12:06:10|712280.5|710280.5|712292.8|710292.8|712295|710795.9|711793.9|710280.5|29
1636632380000|2021-11-11 12:06:20|712285.8|710285.8|712307|710307|712325.4|710819.7|711775.8|710282.9|29
1636632390000|2021-11-11 12:06:30|712308|710308|711812|710812|712322.2|710814.4|711812|710302.1|29
1636632400000|2021-11-11 12:06:40|712301.1|710301.1|712320.8|710320.8|712329|710820|711811.5|710301.1|30
1636632410000|2021-11-11 12:06:50|712321|710321|712329.3|710329.3|712343|710343|712302.9|710302.9|32
1636632420000|2021-11-11 12:07:00|712329.1|710329.1|712372.8|710372.8|712375.6|710879.9|711851.6|710329.1|36
1636632430000|2021-11-11 12:07:10|711871.4|710871.4|712318.7|710318.7|712369.6|710871.4|711834.1|710318.7|35
1636632440000|2021-11-11 12:07:20|712319.7|710319.7|712363.8|710363.8|712363.8|710861.9|711818|710315|37
1636632450000|2021-11-11 12:07:30|712350.7|710350.7|711791.9|710791.9|712364.9|710814.5|711787.7|710291|30
1636632460000|2021-11-11 12:07:40|711793|710793|712241.3|710241.3|712254.3|710793|711725|710235|32
1636632470000|2021-11-11 12:07:50|712250.5|710250.5|712260.5|710260.5|712301.4|710791|711791|710229.2|33
1636632480000|2021-11-11 12:08:00|711751.8|710751.8|712206.1|710206.1|712276.4|710751.8|711751.8|710205.8|36
1636632490000|2021-11-11 12:08:10|712205.7|710205.7|712187.5|710187.5|712225|710697.7|711697.7|710182.8|29
1636632500000|2021-11-11 12:08:20|712193.1|710193.1|712162.5|710162.5|712211.5|710701.8|711673|710162.5|21
1636632510000|2021-11-11 12:08:30|712166.8|710166.8|712062.4|710062.4|712175.3|710614|711614|710046.2|31
1636632520000|2021-11-11 12:08:40|712062|710062|712119.9|710119.9|712123|710608|711568.9|710062|30
1636632530000|2021-11-11 12:08:50|712128.7|710128.7|712124.1|710124.1|712133.2|710133.2|712114.5|710114.5|27
1636632540000|2021-11-11 12:09:00|712135.9|710135.9|711607.1|710607.1|712140.8|710616|711606.9|710101.1|27
1636632550000|2021-11-11 12:09:10|712101.4|710101.4|712088.2|710088.2|712101.4|710604.3|711602.7|710088.2|17
1636632560000|2021-11-11 12:09:20|712087.8|710087.8|712095.2|710095.2|712109.8|710604.1|711595.3|710087.8|24
1636632570000|2021-11-11 12:09:30|712097.8|710097.8|711582.3|710582.3|712097.8|710588.1|711564|710043.2|30
1636632580000|2021-11-11 12:09:40|712076.4|710076.4|711585.2|710585.2|712125.9|710607|711572.2|710076.4|32
1636632590000|2021-11-11 12:09:50|711588.6|710588.6|712076.9|710076.9|712092.1|710588.6|711547.8|710053.7|34
1636632600000|2021-11-11 12:10:00|712077.5|710077.5|711581|710581|712083.5|710588.5|711571.9|710075.6|29
1636632610000|2021-11-11 12:10:10|712073|710073|712034.2|710034.2|712073|710551.1|711551.1|710026.7|30
1636632620000|2021-11-11 12:10:20|712035.8|710035.8|712032.3|710032.3|712042.8|710534.8|711530.5|710028.2|26
1636632630000|2021-11-11 12:10:30|712029.7|710029.7|712126.1|710126.1|712126.1|710635.1|711610|710027.4|24
1636632640000|2021-11-11 12:10:40|712126.5|710126.5|712110.7|710110.7|712127.6|710622.7|711593.5|710097.2|27
1636632650000|2021-11-11 12:10:50|711610|710610|712128.5|710128.5|712128.7|710633.9|711607.2|710108.1|20
1636632660000|2021-11-11 12:11:00|712129.2|710129.2|711634.2|710634.2|712134.4|710638.7|711628.3|710124.3|22
1636632670000|2021-11-11 12:11:10|711637.1|710637.1|711628.8|710628.8|712131.2|710639.7|711628.2|710131.2|21
1636632680000|2021-11-11 12:11:20|711637.4|710637.4|711641.2|710641.2|712146.4|710651.7|711629.3|710140.5|27
1636632690000|2021-11-11 12:11:30|711642.2|710642.2|711614.2|710614.2|711644|710644|711612.1|710612.1|26
1636632700000|2021-11-11 12:11:40|712114.6|710114.6|712110.8|710110.8|712120.1|710620.1|711598.2|710101.2|19
1636632710000|2021-11-11 12:11:50|712111|710111|711611.7|710611.7|712114.7|710614.5|711610|710110.3|21
1636632720000|2021-11-11 12:12:00|711611.8|710611.8|711505.2|710505.2|712053.6|710611.8|711497.1|710008.8|30
1636632730000|2021-11-11 12:12:10|711505.3|710505.3|712011.3|710011.3|712022.3|710505.3|711505.3|710004.6|30
1636632740000|2021-11-11 12:12:20|712009.6|710009.6|712043.7|710043.7|712080.4|710080.4|712009.2|710009.2|34
1636632750000|2021-11-11 12:12:30|712024.6|710024.6|712012.3|710012.3|712039.3|710512.2|711508.7|710003.4|37
1636632760000|2021-11-11 12:12:40|712009.6|710009.6|712077.4|710077.4|712077.4|710573.3|711573.3|710009.6|32
1636632770000|2021-11-11 12:12:50|711577.4|710577.4|712033.5|710033.5|712068.1|710577.4|711524|710009.5|28
1636632780000|2021-11-11 12:13:00|711522.2|710522.2|711887.9|709887.9|712013.4|710524.4|711385.9|709887.9|31
1636632790000|2021-11-11 12:13:10|711886.3|709886.3|711702|709702|711886.3|710361.3|711334.6|709695.9|37
1636632800000|2021-11-11 12:13:20|711706.1|709706.1|711738.9|709738.9|711741.8|709741.8|711697.2|709697.2|26
1636632810000|2021-11-11 12:13:30|711738.2|709738.2|711769.7|709769.7|711775.8|709775.8|711737.5|709737.5|26
1636632820000|2021-11-11 12:13:40|711770.1|709770.1|711789.4|709789.4|711800.5|709800.5|711756.4|709756.4|26
1636632830000|2021-11-11 12:13:50|711792|709792|711830.7|709830.7|711830.7|709830.7|711792|709792|27
1636632840000|2021-11-11 12:14:00|711829.4|709829.4|711750|709750|711831.7|709831.7|711733.6|709733.6|24
1636632850000|2021-11-11 12:14:10|711748.9|709748.9|711767.8|709767.8|711767.8|709767.8|711748.9|709748.9|24
1636632860000|2021-11-11 12:14:20|711767.6|709767.6|711758.6|709758.6|711777.6|709777.6|711753.7|709753.7|28
1636632870000|2021-11-11 12:14:30|711765.7|709765.7|711776.7|709776.7|711797.9|709797.9|711753.2|709753.2|27
1636632880000|2021-11-11 12:14:40|711774.8|709774.8|711766.8|709766.8|711781.2|709781.2|711758.4|709758.4|25
1636632890000|2021-11-11 12:14:50|711765.5|709765.5|711782.1|709782.1|711784.9|709784.9|711763.3|709763.3|29
1636632900000|2021-11-11 12:15:00|711781.2|709781.2|711781.5|709781.5|711782.2|709782.2|711766.3|709766.3|28
1636632910000|2021-11-11 12:15:10|711775.8|709775.8|711768.2|709768.2|711805.4|710288|711288|709761.4|32
1636632920000|2021-11-11 12:15:20|711765.4|709765.4|711750.9|709750.9|711771.5|710273|711232.5|709732.4|37
1636632930000|2021-11-11 12:15:30|711761.8|709761.8|711797.1|709797.1|711815.2|709815.2|711715.2|709715.2|34
1636632940000|2021-11-11 12:15:40|711336|710336|711829|709829|711834.7|710336|711328.9|709801.7|30
1636632950000|2021-11-11 12:15:50|711830|709830|711248.5|710248.5|711830|710250.8|711248.5|709744|27
1636632960000|2021-11-11 12:16:00|711748.5|709748.5|711699.5|709699.5|711748.5|709748.5|711694|709694|29
1636632970000|2021-11-11 12:16:10|711723.6|709723.6|711687.1|709687.1|711723.6|709723.6|711685.3|709685.3|31
1636632980000|2021-11-11 12:16:20|711677.1|709677.1|711703.2|709703.2|711724.8|709724.8|711677.1|709677.1|30
1636632990000|2021-11-11 12:16:30|711700.1|709700.1|711715.1|709715.1|711750.5|709750.5|711700.1|709700.1|30
1636633000000|2021-11-11 12:16:40|711696.5|709696.5|711730.4|709730.4|711738.4|709738.4|711696.5|709696.5|26
1636633010000|2021-11-11 12:16:50|711710.2|709710.2|711710.3|709710.3|711726.2|709726.2|711708.3|709708.3|16
1636633020000|2021-11-11 12:17:00|711716.5|709716.5|711734.3|709734.3|711734.7|709734.7|711709.1|709709.1|30
1636633030000|2021-11-11 12:17:10|711734.7|709734.7|711748|709748|711748|709748|711701|709701|26
1636633040000|2021-11-11 12:17:20|711732.4|709732.4|711790.1|709790.1|711807.7|709807.7|711715.7|709715.7|34
1636633050000|2021-11-11 12:17:30|711795.2|709795.2|711882.3|709882.3|711882.3|709882.3|711781.4|709781.4|23
1636633060000|2021-11-11 12:17:40|711874.1|709874.1|711806.8|709806.8|711874.1|710367.5|711358.1|709806.8|32
1636633070000|2021-11-11 12:17:50|711819.8|709819.8|711837.2|709837.2|711842.8|709842.8|711803.9|709803.9|24
1636633080000|2021-11-11 12:18:00|711839.4|709839.4|711828.6|709828.6|711839.4|709839.4|711811.1|709811.1|26
1636633090000|2021-11-11 12:18:10|711827.8|709827.8|711262.1|710262.1|711830.5|710308.9|711262.1|709812.5|26
1636633100000|2021-11-11 12:18:20|711265.5|710265.5|711265.4|710265.4|711763.1|710265.5|711227.8|709729.8|24
1636633110000|2021-11-11 12:18:30|711767.1|709767.1|711714.9|709714.9|711792.4|710280|711247.7|709695.7|31
1636633120000|2021-11-11 12:18:40|711707.4|709707.4|711686.8|709686.8|711709.5|710212|711156.2|709633.5|34
1636633130000|2021-11-11 12:18:50|711682.2|709682.2|711696.6|709696.6|711718.7|710221.1|711211|709668.9|33
1636633140000|2021-11-11 12:19:00|711692.3|709692.3|711702.7|709702.7|711707.4|710200.5|711186.7|709678.9|32
1636633150000|2021-11-11 12:19:10|711700.4|709700.4|711675.3|709675.3|711723|710221.8|711162.1|709666.1|38
1636633160000|2021-11-11 12:19:20|711675.9|709675.9|711681.4|709681.4|711692.5|710193.4|711174.1|709665.5|32
1636633170000|2021-11-11 12:19:30|711674.9|709674.9|711132.6|710132.6|711685.3|710176|711129.2|709633.3|27
1636633180000|2021-11-11 12:19:40|711136.3|710136.3|711589|709589|711638.7|710136.3|711088.8|709587.8|28
1636633190000|2021-11-11 12:19:50|711599.7|709599.7|711087.2|710087.2|711614.3|710087.2|711070.8|709574.7|37
1636633200000|2021-11-11 12:20:00|711095.6|710095.6|711567.8|709567.8|711600.3|710095.6|711086.6|709567.8|36
1636633210000|2021-11-11 12:20:10|711577.8|709577.8|711445.1|709445.1|711579.3|709984.2|710984.2|709415.9|36
1636633220000|2021-11-11 12:20:20|711453.3|709453.3|711434.1|709434.1|711458.5|709458.5|711430.4|709430.4|28
1636633230000|2021-11-11 12:20:30|711435.6|709435.6|711435|709435|711461.7|709461.7|711426.6|709426.6|26
1636633240000|2021-11-11 12:20:40|711435.6|709435.6|711465.7|709465.7|711486.4|709486.4|711430.2|709430.2|28
1636633250000|2021-11-11 12:20:50|711465.9|709465.9|711444.8|709444.8|711465.9|709465.9|711439.4|709439.4|19
1636633260000|2021-11-11 12:21:00|711445.7|709445.7|711488.5|709488.5|711492.6|709492.6|711426.9|709426.9|35
1636633270000|2021-11-11 12:21:10|711488.4|709488.4|711478.6|709478.6|711493.6|709990.4|710989.7|709477.7|22
1636633280000|2021-11-11 12:21:20|711478.4|709478.4|711471.8|709471.8|711486.9|709486.9|711470.7|709470.7|24
1636633290000|2021-11-11 12:21:30|711471.9|709471.9|710968.5|709968.5|711477.9|709968.8|710958.5|709463.3|27
1636633300000|2021-11-11 12:21:40|711453|709453|711447.9|709447.9|711453.2|709932.9|710932.9|709438.1|25
1636633310000|2021-11-11 12:21:50|711448|709448|711448.3|709448.3|711454.4|709454.4|711444.6|709444.6|21
1636633320000|2021-11-11 12:22:00|711467.6|709467.6|710964.4|709964.4|711475.7|709975.7|710955.7|709452.5|34
1636633330000|2021-11-11 12:22:10|710964.3|709964.3|711471|709471|711471.7|709964.3|710952.1|709454.8|28
1636633340000|2021-11-11 12:22:20|711471.2|709471.2|711472.7|709472.7|711479|709479|711470.8|709470.8|23
1636633350000|2021-11-11 12:22:30|711469.2|709469.2|711463.8|709463.8|711478.2|709478.2|711463.7|709463.7|22
1636633360000|2021-11-11 12:22:40|711464.3|709464.3|711464.6|709464.6|711468.5|709468.5|711453.6|709453.6|19
1636633370000|2021-11-11 12:22:50|711457.4|709457.4|711490.3|709490.3|711528.1|710001|710998.3|709456.2|29
1636633380000|2021-11-11 12:23:00|711489.9|709489.9|711630|709630|711661.2|710125.8|711001.5|709472.7|40
1636633390000|2021-11-11 12:23:10|711637|709637|711682|709682|711689.5|710169.8|711144.8|709630.3|35
1636633400000|2021-11-11 12:23:20|711689|709689|711720.8|709720.8|711726.5|709726.5|711689|709689|32
1636633410000|2021-11-11 12:23:30|711718.4|709718.4|711757.5|709757.5|711761.5|710232.4|711226|709705.6|33
1636633420000|2021-11-11 12:23:40|711758.6|709758.6|711764.1|709764.1|711764.6|710255.6|711247.1|709751.1|32
1636633430000|2021-11-11 12:23:50|711764.5|709764.5|711759|709759|711770.5|710259.5|711259.5|709754.5|30
1636633440000|2021-11-11 12:24:00|711758.9|709758.9|711749.3|709749.3|711770.3|709770.3|711749.3|709749.3|29
1636633450000|2021-11-11 12:24:10|711227.4|710227.4|711743.2|709743.2|711746.7|710227.4|711225.9|709722.7|35
1636633460000|2021-11-11 12:24:20|711745.3|709745.3|711768.6|709768.6|711779.9|709779.9|711744.3|709744.3|34
1636633470000|2021-11-11 12:24:30|711769.8|709769.8|711753.4|709753.4|711781.9|710267.7|711267.7|709750.4|31
1636633480000|2021-11-11 12:24:40|711754.5|709754.5|711727.7|709727.7|711757.9|709757.9|711727.7|709727.7|26
1636633490000|2021-11-11 12:24:50|711728|709728|711731.6|709731.6|711740.5|710233.6|711233.6|709727.7|27
1636633500000|2021-11-11 12:25:00|711727.5|709727.5|711723.9|709723.9|711738.2|709738.2|711712.1|709712.1|35
1636633510000|2021-11-11 12:25:10|711713|709713|711731.6|709731.6|711735.4|709735.4|711713|709713|27
1636633520000|2021-11-11 12:25:20|711710.6|709710.6|711641.5|709641.5|711710.6|709710.6|711637.6|709637.6|36
1636633530000|2021-11-11 12:25:30|711638.8|709638.8|711718.7|709718.7|711723.5|709723.5|711638.1|709638.1|29
1636633540000|2021-11-11 12:25:40|711714.5|709714.5|711744.9|709744.9|711752.4|709752.4|711714.5|709714.5|27
1636633550000|2021-11-11 12:25:50|711742.7|709742.7|711621.9|709621.9|711743.9|710114|711093.3|709582|35
1636633560000|2021-11-11 12:26:00|711625.3|709625.3|711747.5|709747.5|711747.5|710222.2|711102.6|709602|36
1636633570000|2021-11-11 12:26:10|711758.3|709758.3|711749.3|709749.3|711762.9|710265|711259.5|709738.1|23
1636633580000|2021-11-11 12:26:20|711751|709751|711751.8|709751.8|711754|709754|711745.8|709745.8|18
1636633590000|2021-11-11 12:26:30|711752.6|709752.6|711257.9|710257.9|711755.7|710259.7|711253.5|709749.8|24
1636633600000|2021-11-11 12:26:40|711260.4|710260.4|711608.5|709608.5|711635.1|710260.4|711115.7|709608.1|32
1636633610000|2021-11-11 12:26:50|711609|709609|711665.2|709665.2|711666.2|709666.2|711606.2|709606.2|29
1636633620000|2021-11-11 12:27:00|711669.5|709669.5|711665.4|709665.4|711684.7|709684.7|711662.2|709662.2|31
1636633630000|2021-11-11 12:27:10|711658.6|709658.6|711667.2|709667.2|711715.4|710175|711175|709658.6|30
1636633640000|2021-11-11 12:27:20|711673.3|709673.3|711668.3|709668.3|711673.3|710165|711165|709629.3|35
1636633650000|2021-11-11 12:27:30|711675.8|709675.8|711748.5|709748.5|711748.5|710218.5|711218.5|709671.4|33
1636633660000|2021-11-11 12:27:40|711742.5|709742.5|711738.7|709738.7|711761.8|710246.9|711246.9|709735.8|30
1636633670000|2021-11-11 12:27:50|711758.1|709758.1|711664.3|709664.3|711780.2|710249.7|711249.7|709655.2|36
1636633680000|2021-11-11 12:28:00|711673.1|709673.1|711578|709578|711673.5|709673.5|711574|709574|35
1636633690000|2021-11-11 12:28:10|711588.3|709588.3|711559.8|709559.8|711588.3|709588.3|711551.7|709551.7|24
1636633700000|2021-11-11 12:28:20|711545.6|709545.6|711543.4|709543.4|711556|709556|711526.6|709526.6|24
1636633710000|2021-11-11 12:28:30|711544.4|709544.4|711665|709665|711665|709665|711531.2|709531.2|36
1636633720000|2021-11-11 12:28:40|711668.5|709668.5|711565.4|709565.4|711668.5|710126.2|711126.2|709559.4|35
1636633730000|2021-11-11 12:28:50|711537.1|709537.1|711506.2|709506.2|711557|709557|711469.5|709469.5|30
1636633740000|2021-11-11 12:29:00|711505.5|709505.5|711552.8|709552.8|711571.5|710055.4|711055.4|709503.9|35
1636633750000|2021-11-11 12:29:10|711559.9|709559.9|711478.9|709478.9|711559.9|709559.9|711463.5|709463.5|32
1636633760000|2021-11-11 12:29:20|711487|709487|711347.4|709347.4|711493.6|709907|710897.7|709344.9|32
1636633770000|2021-11-11 12:29:30|711350.1|709350.1|711260.1|709260.1|711354.3|709776.7|710769.6|709259.7|29
1636633780000|2021-11-11 12:29:40|711260.4|709260.4|711324|709324|711337.8|709824|710824|709258.3|28
1636633790000|2021-11-11 12:29:50|711310.1|709310.1|711317.1|709317.1|711339.5|709339.5|711304.5|709304.5|33
1636633800000|2021-11-11 12:30:00|711316.9|709316.9|711237|709237|711385|709872.4|710872.4|709237|36
1636633810000|2021-11-11 12:30:10|711233.9|709233.9|711214.9|709214.9|711234.2|709234.2|711212.9|709212.9|37
1636633820000|2021-11-11 12:30:20|711225.6|709225.6|711257.1|709257.1|711270.3|709270.3|711221.9|709221.9|35
1636633830000|2021-11-11 12:30:30|711258.2|709258.2|711238.7|709238.7|711266|709266|711234|709234|34
1636633840000|2021-11-11 12:30:40|711234.9|709234.9|711265.9|709265.9|711296.5|709776.6|710776.6|709234.9|30
1636633850000|2021-11-11 12:30:50|711267|709267|711246.1|709246.1|711275.9|709275.9|711243.2|709243.2|32
1636633860000|2021-11-11 12:31:00|711245.7|709245.7|711186.5|709186.5|711245.7|709708.5|710665.4|709164.9|36
1636633870000|2021-11-11 12:31:10|710683.9|709683.9|710731|709731|711241.2|709731|710683.9|709186|29
1636633880000|2021-11-11 12:31:20|711222.4|709222.4|711330.8|709330.8|711337.5|709834.1|710751.8|709222.4|36
1636633890000|2021-11-11 12:31:30|711329.9|709329.9|711334.1|709334.1|711358.2|709840.2|710817.8|709303.1|33
1636633900000|2021-11-11 12:31:40|711337.9|709337.9|711400.1|709400.1|711425.3|709880.3|710865.7|709324.5|36
1636633910000|2021-11-11 12:31:50|711408.7|709408.7|711370.8|709370.8|711408.7|709905.3|710905.3|709346.5|28
1636633920000|2021-11-11 12:32:00|711371.7|709371.7|711354.9|709354.9|711377.4|709864.5|710858.5|709339.8|27
1636633930000|2021-11-11 12:32:10|711353.1|709353.1|711423.5|709423.5|711437|709934.2|710922.4|709326.6|31
1636633940000|2021-11-11 12:32:20|711413.5|709413.5|711457.9|709457.9|711459|709945|710938|709413.5|34
1636633950000|2021-11-11 12:32:30|711430.1|709430.1|711454.3|709454.3|711459.5|709929|710929|709387.8|33
1636633960000|2021-11-11 12:32:40|711453.8|709453.8|711517|709517|711521|710021|710986.4|709449|38
1636633970000|2021-11-11 12:32:50|711529.9|709529.9|711447|709447|711529.9|709929.5|710929.5|709388.5|34
1636633980000|2021-11-11 12:33:00|711447.5|709447.5|711350|709350|711452.9|709936.2|710936.2|709321.8|34
1636633990000|2021-11-11 12:33:10|711335.4|709335.4|711437.9|709437.9|711442.1|709955.1|710871.3|709335.4|28
1636634000000|2021-11-11 12:33:20|711446.6|709446.6|711485.1|709485.1|711496.1|709956.8|710946.9|709421.4|30
1636634010000|2021-11-11 12:33:30|711490.6|709490.6|711513.2|709513.2|711525.3|709992.3|710992.3|709449.9|29
1636634020000|2021-11-11 12:33:40|711514.3|709514.3|711544|709544|711562.1|710063.2|711043.2|709514.1|31
1636634030000|2021-11-11 12:33:50|711540.3|709540.3|711514.4|709514.4|711598.4|710085.9|711012.3|709514.4|26
1636634040000|2021-11-11 12:34:00|711516|709516|711517.6|709517.6|711521.7|710020.5|710973.2|709459.2|30
1636634050000|2021-11-11 12:34:10|711536.9|709536.9|711556.7|709556.7|711569.9|710073.8|711017.6|709507.8|36
1636634060000|2021-11-11 12:34:20|711558|709558|711498.4|709498.4|711564.1|710057.6|711005.5|709484.1|31
1636634070000|2021-11-11 12:34:30|711496.4|709496.4|711512.1|709512.1|711519.4|710021.3|710985.9|709489.9|33
1636634080000|2021-11-11 12:34:40|711513.6|709513.6|711516.3|709516.3|711523.4|710004.8|710972.6|709460|32
1636634090000|2021-11-11 12:34:50|711034.1|710034.1|711466.3|709466.3|711515|710034.1|711007.4|709457.3|34
1636634100000|2021-11-11 12:35:00|711474|709474|711435.1|709435.1|711474|709936.1|710936.1|709435.1|33
1636634110000|2021-11-11 12:35:10|711438.8|709438.8|711424.7|709424.7|711456.8|709917.2|710909.1|709406.4|32
1636634120000|2021-11-11 12:35:20|711422.9|709422.9|710894.7|709894.7|711432.6|709894.7|710894.7|709407.1|29
1636634130000|2021-11-11 12:35:30|710897.9|709897.9|711395.7|709395.7|711403.3|709902.1|710885.9|709379.9|27
1636634140000|2021-11-11 12:35:40|711395.8|709395.8|711424.4|709424.4|711436.2|709891.2|710878.6|709382.1|28
1636634150000|2021-11-11 12:35:50|711430.2|709430.2|710916.2|709916.2|711436.4|709918.1|710914.2|709408.9|26
1636634160000|2021-11-11 12:36:00|710926.5|709926.5|711422.9|709422.9|711423.3|709928|710926.5|709403.8|25
1636634170000|2021-11-11 12:36:10|711423.5|709423.5|711553.6|709553.6|711553.6|709992.2|710928|709423.5|34
1636634180000|2021-11-11 12:36:20|711550.7|709550.7|711580.5|709580.5|711580.5|710078.5|711049.2|709550.4|32
1636634190000|2021-11-11 12:36:30|711571.9|709571.9|711615.8|709615.8|711622.9|710123.7|711104.8|709570.9|29
1636634200000|2021-11-11 12:36:40|711605.1|709605.1|711602.9|709602.9|711609.9|709609.9|711593.8|709593.8|27
1636634210000|2021-11-11 12:36:50|711591.3|709591.3|711599.1|709599.1|711618.8|710106.8|711093.8|709589.9|25
1636634220000|2021-11-11 12:37:00|711598.9|709598.9|711602.3|709602.3|711653.4|710087.8|711087.8|709586.5|37
1636634230000|2021-11-11 12:37:10|711599.6|709599.6|711655.6|709655.6|711670.9|710104.3|711104.3|709599.6|28
1636634240000|2021-11-11 12:37:20|711657.2|709657.2|711704.1|709704.1|711740.7|710189.9|711134.9|709641.3|34
1636634250000|2021-11-11 12:37:30|711708.1|709708.1|711741.7|709741.7|711753.9|710240.3|711192.8|709675.2|36
1636634260000|2021-11-11 12:37:40|711739.3|709739.3|711754.3|709754.3|711762.3|709762.3|711723.4|709723.4|32
1636634270000|2021-11-11 12:37:50|711728.8|709728.8|711751.6|709751.6|711753.4|709753.4|711718.1|709718.1|31
1636634280000|2021-11-11 12:38:00|711729.2|709729.2|711750.1|709750.1|711753|709753|711727|709727|21
1636634290000|2021-11-11 12:38:10|711729.4|709729.4|711790.9|709790.9|711820.2|710308.8|711305.7|709727.9|38
1636634300000|2021-11-11 12:38:20|711808|709808|711774.5|709774.5|711808.3|710297|711296.7|709764.9|37
1636634310000|2021-11-11 12:38:30|711771.9|709771.9|711775.4|709775.4|711797.2|710294.2|711294.2|709769.2|36
1636634320000|2021-11-11 12:38:40|711787|709787|711832|709832|711897.1|710358.4|711294|709774.9|36
1636634330000|2021-11-11 12:38:50|711855.9|709855.9|711855.8|709855.8|711865|709865|711795|709795|35
1636634340000|2021-11-11 12:39:00|711855.2|709855.2|711777|709777|711872.4|709872.4|711777|709777|36
1636634350000|2021-11-11 12:39:10|711782.5|709782.5|711772.2|709772.2|711794.6|709794.6|711763.6|709763.6|30
1636634360000|2021-11-11 12:39:20|711771.4|709771.4|711781|709781|711810.7|709810.7|711768.2|709768.2|28
1636634370000|2021-11-11 12:39:30|711772.7|709772.7|711768.7|709768.7|711783.5|709783.5|711747.6|709747.6|29
1636634380000|2021-11-11 12:39:40|711795.3|709795.3|711772.3|709772.3|711819.2|709819.2|711772.3|709772.3|31
1636634390000|2021-11-11 12:39:50|711789.2|709789.2|711838.9|709838.9|711838.9|709838.9|711782.3|709782.3|32
1636634400000|2021-11-11 12:40:00|711843.8|709843.8|711845.8|709845.8|711886.3|710342.3|711342.3|709824.3|36
1636634410000|2021-11-11 12:40:10|711836.7|709836.7|711841.4|709841.4|711856|710352.6|711343.2|709836.1|30
1636634420000|2021-11-11 12:40:20|711843.1|709843.1|711848.9|709848.9|711858.1|709858.1|711840.4|709840.4|37
1636634430000|2021-11-11 12:40:30|711860.6|709860.6|711850.2|709850.2|711884.9|710363.4|711272.8|709778.6|35
1636634440000|2021-11-11 12:40:40|711850|709850|711881.7|709881.7|711882.7|710368.5|711365.7|709850|33
1636634450000|2021-11-11 12:40:50|711881.9|709881.9|711950.7|709950.7|711957|710443.4|711412.7|709852.4|36
1636634460000|2021-11-11 12:41:00|711945.2|709945.2|711973.8|709973.8|711992.7|710476.1|711437.4|709945.2|35
1636634470000|2021-11-11 12:41:10|711975.4|709975.4|711972.4|709972.4|711996|710490.6|711461.5|709944.2|38
1636634480000|2021-11-11 12:41:20|711988|709988|711967.8|709967.8|711991.9|709991.9|711957.1|709957.1|32
1636634490000|2021-11-11 12:41:30|711968.1|709968.1|711959|709959|711989.3|710471.4|711471.4|709956.5|33
1636634500000|2021-11-11 12:41:40|711952.5|709952.5|711975.5|709975.5|711992.2|710487.2|711483.1|709952.2|31
1636634510000|2021-11-11 12:41:50|711965.3|709965.3|711986.6|709986.6|711995.2|709995.2|711965.3|709965.3|32
1636634520000|2021-11-11 12:42:00|712011.9|710011.9|711982.5|709982.5|712011.9|710502|711478.3|709958.5|31
1636634530000|2021-11-11 12:42:10|711482.5|710482.5|711467|710467|711984.5|710485.2|711467|709978.2|27
1636634540000|2021-11-11 12:42:20|711465.1|710465.1|711451.6|710451.6|711987.7|710494.5|711451.6|709949.9|31
1636634550000|2021-11-11 12:42:30|711949.4|709949.4|712011.1|710011.1|712014.5|710517.5|711451.4|709949.4|36
1636634560000|2021-11-11 12:42:40|712014.6|710014.6|711532.7|710532.7|712050.5|710532.7|711516.7|710005.6|28
1636634570000|2021-11-11 12:42:50|712026.2|710026.2|712143|710143|712143|710545|711525|710018.6|31
1636634580000|2021-11-11 12:43:00|712174.8|710174.8|712140.9|710140.9|712174.8|710644.5|711643.4|710121.6|34
1636634590000|2021-11-11 12:43:10|711646.4|710646.4|711640.8|710640.8|712172.2|710660|711640.8|710131.3|38
1636634600000|2021-11-11 12:43:20|711640.5|710640.5|712178.5|710178.5|712185.3|710641.3|711640.5|710138.6|39
1636634610000|2021-11-11 12:43:30|712180.7|710180.7|712196.5|710196.5|712196.5|710698|711685|710165.6|32
1636634620000|2021-11-11 12:43:40|712174.3|710174.3|712162.1|710162.1|712198.9|710679.2|711677.8|710158.6|35
1636634630000|2021-11-11 12:43:50|712162.3|710162.3|712137.7|710137.7|712176.3|710176.3|712128.8|710128.8|33
1636634640000|2021-11-11 12:44:00|712157|710157|712164.8|710164.8|712186.3|710684.6|711660.3|710157|37
1636634650000|2021-11-11 12:44:10|711661.2|710661.2|711659.2|710659.2|712163|710661.2|711637|710121.8|30
1636634660000|2021-11-11 12:44:20|712161.2|710161.2|712183.2|710183.2|712202|710691.2|711666.6|710154.7|34
1636634670000|2021-11-11 12:44:30|712166.2|710166.2|712154|710154|712185.7|710697.6|711662.6|710149.9|33
1636634680000|2021-11-11 12:44:40|712150.8|710150.8|712032.7|710032.7|712150.8|710617.2|711590.7|710032.7|31
1636634690000|2021-11-11 12:44:50|712032.1|710032.1|712153.1|710153.1|712154.2|710662.6|711534|710021.1|36
1636634700000|2021-11-11 12:45:00|712159.2|710159.2|711733.9|710733.9|712250.9|710746.9|711660.7|710159.2|37
1636634710000|2021-11-11 12:45:10|712228.2|710228.2|712207.6|710207.6|712282.6|710795.1|711730.2|710207.6|34
1636634720000|2021-11-11 12:45:20|712210.3|710210.3|712225.9|710225.9|712228.8|710727.7|711718|710208.9|33
1636634730000|2021-11-11 12:45:30|712227.9|710227.9|712222.7|710222.7|712228.2|710228.2|712209.7|710209.7|34
1636634740000|2021-11-11 12:45:40|712218.3|710218.3|711722.4|710722.4|712232.8|710722.4|711714.7|710186.7|37
1636634750000|2021-11-11 12:45:50|711723.4|710723.4|712242.7|710242.7|712254.8|710756.1|711723.4|710226.3|27
1636634760000|2021-11-11 12:46:00|712244.5|710244.5|712317.3|710317.3|712325.5|710821.8|711815|710244.5|35
1636634770000|2021-11-11 12:46:10|712311.4|710311.4|712326.8|710326.8|712326.8|710326.8|712309.7|710309.7|33
1636634780000|2021-11-11 12:46:20|712318.5|710318.5|712202.2|710202.2|712321.8|710708.2|711695.3|710173.9|35
1636634790000|2021-11-11 12:46:30|712207|710207|712162.2|710162.2|712207|710678.3|711678.3|710151.4|35
1636634800000|2021-11-11 12:46:40|712164.5|710164.5|712136.7|710136.7|712166.5|710166.5|712136.7|710136.7|26
1636634810000|2021-11-11 12:46:50|712137|710137|712149.1|710149.1|712168.6|710662.2|711650.2|710133.7|22
1636634820000|2021-11-11 12:47:00|712155.1|710155.1|712051.7|710051.7|712160.9|710639.1|711549.9|710042.4|28
1636634830000|2021-11-11 12:47:10|712052.2|710052.2|711517.3|710517.3|712052.2|710527.6|711500.8|709999.3|29
1636634840000|2021-11-11 12:47:20|711511.1|710511.1|712020.6|710020.6|712034.7|710539|711511.1|710008.2|33
1636634850000|2021-11-11 12:47:30|712021.4|710021.4|711562|710562|712057.8|710582.4|711529.6|710013.4|31
1636634860000|2021-11-11 12:47:40|711575|710575|711583|710583|712084.2|710583|711561.5|710063.7|35
1636634870000|2021-11-11 12:47:50|711582.4|710582.4|712070.8|710070.8|712086.2|710582.5|711571.9|710070.8|27
1636634880000|2021-11-11 12:48:00|712074.2|710074.2|711542.5|710542.5|712074.2|710567.5|711542.5|710055.8|27
1636634890000|2021-11-11 12:48:10|711550.6|710550.6|711555.3|710555.3|712052.3|710555.9|711542.3|710046|28
1636634900000|2021-11-11 12:48:20|711556.8|710556.8|711583.4|710583.4|712082.4|710589.6|711549.5|710073.5|30
1636634910000|2021-11-11 12:48:30|711585.3|710585.3|711564.9|710564.9|712082.5|710637.5|711556.3|710059.4|32
1636634920000|2021-11-11 12:48:40|712069.6|710069.6|711595.3|710595.3|712085.7|710601.7|711550.3|710043.6|32
1636634930000|2021-11-11 12:48:50|711598.8|710598.8|711589.7|710589.7|712080.6|710598.8|711580.1|710080.6|29
1636634940000|2021-11-11 12:49:00|711589|710589|712030.3|710030.3|712046|710590.5|711582.5|710021.5|33
1636634950000|2021-11-11 12:49:10|712029.4|710029.4|712034.5|710034.5|712053.2|710548.1|711544.4|710015|36
1636634960000|2021-11-11 12:49:20|712030.1|710030.1|712050.4|710050.4|712056.2|710552.5|711552.5|710018.2|36
1636634970000|2021-11-11 12:49:30|712054.4|710054.4|712052.7|710052.7|712078|710570.4|711550.5|710037.3|35
1636634980000|2021-11-11 12:49:40|712055|710055|711992.8|709992.8|712059.6|710059.6|711988.9|709988.9|33
1636634990000|2021-11-11 12:49:50|712003.1|710003.1|712003.7|710003.7|712003.8|710003.8|711986.5|709986.5|32
1636635000000|2021-11-11 12:50:00|711992.1|709992.1|711901.9|709901.9|711992.1|709992.1|711891.5|709891.5|38
1636635010000|2021-11-11 12:50:10|711901.5|709901.5|711861.6|709861.6|711901.5|709901.5|711825.7|709825.7|34
1636635020000|2021-11-11 12:50:20|711861.1|709861.1|711852.7|709852.7|711939.7|709939.7|711833|709833|39
1636635030000|2021-11-11 12:50:30|711840.4|709840.4|711866.6|709866.6|711879.6|709879.6|711840.4|709840.4|31
1636635040000|2021-11-11 12:50:40|711869|709869|711863.1|709863.1|711931|710397.1|711397.1|709852.1|31
1636635050000|2021-11-11 12:50:50|711352.2|710352.2|711902.6|709902.6|711908.7|710352.2|711352.2|709852.1|31
1636635060000|2021-11-11 12:51:00|711899|709899|711943|709943|711944.9|709944.9|711851.4|709851.4|26
1636635070000|2021-11-11 12:51:10|711939.9|709939.9|711935.2|709935.2|711993.9|710410.5|711410.5|709893.7|29
1636635080000|2021-11-11 12:51:20|711937.1|709937.1|711916.5|709916.5|711941.2|709941.2|711908.5|709908.5|31
1636635090000|2021-11-11 12:51:30|711938.2|709938.2|711932.7|709932.7|711938.4|709938.4|711918.2|709918.2|26
1636635100000|2021-11-11 12:51:40|711932.9|709932.9|711919.9|709919.9|711934.3|710383.3|711381.7|709860.7|30
1636635110000|2021-11-11 12:51:50|711902.8|709902.8|711718.4|709718.4|711902.8|709902.8|711665.9|709665.9|32
1636635120000|2021-11-11 12:52:00|711722.5|709722.5|711674.7|709674.7|711724.4|709724.4|711659|709659|34
1636635130000|2021-11-11 12:52:10|711675.9|709675.9|711677.7|709677.7|711691.6|709691.6|711673.2|709673.2|24
1636635140000|2021-11-11 12:52:20|711676.3|709676.3|711715.2|709715.2|711731.5|709731.5|711667.9|709667.9|31
1636635150000|2021-11-11 12:52:30|711714.5|709714.5|711694.2|709694.2|711722.4|709722.4|711676.1|709676.1|34
1636635160000|2021-11-11 12:52:40|711696.5|709696.5|711696.7|709696.7|711714|709714|711690.1|709690.1|33
1636635170000|2021-11-11 12:52:50|711694.7|709694.7|711655.9|709655.9|711694.7|709694.7|711616.3|709616.3|38
1636635180000|2021-11-11 12:53:00|711656.4|709656.4|711693.8|709693.8|711700.8|709700.8|711623.2|709623.2|35
1636635190000|2021-11-11 12:53:10|711692.5|709692.5|711270.9|710270.9|711754.3|710278.1|711249|709692.5|35
1636635200000|2021-11-11 12:53:20|711281.1|710281.1|711757.2|709757.2|711779.9|710281.1|711266.5|709752.6|28
1636635210000|2021-11-11 12:53:30|711757.8|709757.8|711736.3|709736.3|711765.1|710249.3|711241.7|709735.9|33
1636635220000|2021-11-11 12:53:40|711734.6|709734.6|711638.4|709638.4|711745.7|709745.7|711638.4|709638.4|30
1636635230000|2021-11-11 12:53:50|711655.1|709655.1|711715.4|709715.4|711721.4|710198.4|711169.2|709628.9|36
1636635240000|2021-11-11 12:54:00|711723.3|709723.3|711752.4|709752.4|711759.2|710260.1|711232.2|709723.3|36
1636635250000|2021-11-11 12:54:10|711753.1|709753.1|711673.9|709673.9|711753.1|710158.7|711136.9|709637|37
1636635260000|2021-11-11 12:54:20|711672.5|709672.5|711677.8|709677.8|711699.7|710191.5|711177|709659.1|32
1636635270000|2021-11-11 12:54:30|711676|709676|711694.7|709694.7|711707.2|710182.5|711182.5|709672.8|36
1636635280000|2021-11-11 12:54:40|711679.4|709679.4|711685|709685|711707.6|710172.3|711170.7|709661|35
1636635290000|2021-11-11 12:54:50|711685.3|709685.3|711674.6|709674.6|711695.5|709695.5|711672.8|709672.8|29
1636635300000|2021-11-11 12:55:00|711675.9|709675.9|711728.8|709728.8|711738.4|710230|711195.9|709671.4|36
1636635310000|2021-11-11 12:55:10|711728.7|709728.7|711724.8|709724.8|711733.5|709733.5|711721.1|709721.1|30
1636635320000|2021-11-11 12:55:20|711726.9|709726.9|711736.6|709736.6|711736.6|710221.1|711221.1|709717.1|34
1636635330000|2021-11-11 12:55:30|711727.9|709727.9|711721.2|709721.2|711752.4|710234.8|711195.6|709697.6|38
1636635340000|2021-11-11 12:55:40|711717.4|709717.4|711698.7|709698.7|711728.5|710237.4|711174.3|709670.5|33
1636635350000|2021-11-11 12:55:50|711698.6|709698.6|711742|709742|711754.5|710256.3|711217.9|709691.1|30
1636635360000|2021-11-11 12:56:00|711742.7|709742.7|711232.3|710232.3|711747.7|710257.6|711218.1|709718|38
1636635370000|2021-11-11 12:56:10|711230.8|710230.8|711743.3|709743.3|711743.5|710244.6|711217.6|709720|23
1636635380000|2021-11-11 12:56:20|711248.2|710248.2|711738.9|709738.9|711754.9|710249.1|711246.3|709734.1|32
1636635390000|2021-11-11 12:56:30|711735.3|709735.3|711752|709752|711755.6|710248.2|711236.4|709730.8|31
1636635400000|2021-11-11 12:56:40|711751.3|709751.3|711738.3|709738.3|711754.3|710254.1|711244.8|709738.2|25
1636635410000|2021-11-11 12:56:50|711737.8|709737.8|711782.5|709782.5|711785.1|710298.8|711253.9|709736.8|27
1636635420000|2021-11-11 12:57:00|711795.4|709795.4|711276.6|710276.6|711796|710308.4|711269|709795.2|25
1636635430000|2021-11-11 12:57:10|711293.2|710293.2|711719.9|709719.9|711773.3|710307.3|711235.6|709690.9|31
1636635440000|2021-11-11 12:57:20|711718.5|709718.5|711707.6|709707.6|711732.6|709732.6|711704.5|709704.5|30
1636635450000|2021-11-11 12:57:30|711708|709708|711690.6|709690.6|711713.6|709713.6|711688.5|709688.5|30
1636635460000|2021-11-11 12:57:40|711690.7|709690.7|711644.9|709644.9|711690.7|709690.7|711639.1|709639.1|21
1636635470000|2021-11-11 12:57:50|711638.4|709638.4|711635.1|709635.1|711641.9|709641.9|711630.2|709630.2|19
1636635480000|2021-11-11 12:58:00|711635|709635|711623.9|709623.9|711637.2|709637.2|711616.3|709616.3|23
1636635490000|2021-11-11 12:58:10|711626.4|709626.4|711625.5|709625.5|711685.6|710131.4|711118.5|709618.4|34
1636635500000|2021-11-11 12:58:20|711612.4|709612.4|711613.9|709613.9|711635.6|709635.6|711606.4|709606.4|36
1636635510000|2021-11-11 12:58:30|711611.3|709611.3|711578|709578|711611.3|709611.3|711561|709561|27
1636635520000|2021-11-11 12:58:40|711578.2|709578.2|711590.9|709590.9|711594.5|710068.4|711063.9|709547.8|33
1636635530000|2021-11-11 12:58:50|711595.4|709595.4|711610.9|709610.9|711614.6|710098.4|711098.4|709584.9|35
1636635540000|2021-11-11 12:59:00|711602.7|709602.7|711578.9|709578.9|711612.4|709612.4|711569|709569|28
1636635550000|2021-11-11 12:59:10|711579|709579|711561.9|709561.9|711579|709579|711538.3|709538.3|29
1636635560000|2021-11-11 12:59:20|711557.8|709557.8|711602.7|709602.7|711630.2|709630.2|711557.8|709557.8|29
1636635570000|2021-11-11 12:59:30|711620.8|709620.8|711638.2|709638.2|711644.3|709644.3|711580.9|709580.9|27
1636635580000|2021-11-11 12:59:40|711655.6|709655.6|711646.8|709646.8|711666.2|709666.2|711646.8|709646.8|20
1636635590000|2021-11-11 12:59:50|711649.1|709649.1|711673|709673|711673|709673|711623.5|709623.5|20
1636635600000|2021-11-11 13:00:00|711656.9|709656.9|711736|709736|711756.5|709756.5|711656.9|709656.9|37
1636635610000|2021-11-11 13:00:10|711740.1|709740.1|711759.6|709759.6|711776.5|709776.5|711733.6|709733.6|33
1636635620000|2021-11-11 13:00:20|711760.4|709760.4|711754.5|709754.5|711766.3|709766.3|711752.6|709752.6|26
1636635630000|2021-11-11 13:00:30|711752.5|709752.5|711683.2|709683.2|711765.6|710261.1|711218|709657.6|38
1636635640000|2021-11-11 13:00:40|711682.6|709682.6|711694.4|709694.4|711729.2|709729.2|711642.8|709642.8|32
1636635650000|2021-11-11 13:00:50|711705.2|709705.2|711718|709718|711723.6|709723.6|711703.4|709703.4|36
1636635660000|2021-11-11 13:01:00|711711.6|709711.6|711741.5|709741.5|711756.1|709756.1|711701.4|709701.4|29
1636635670000|2021-11-11 13:01:10|711752.1|709752.1|711755.9|709755.9|711762.5|709762.5|711721.5|709721.5|32
1636635680000|2021-11-11 13:01:20|711744.3|709744.3|711756.6|709756.6|711758|709758|711744.3|709744.3|24
1636635690000|2021-11-11 13:01:30|711755.7|709755.7|711764.7|709764.7|711767|710274.2|711268.2|709753.1|28
1636635700000|2021-11-11 13:01:40|711762.8|709762.8|711300.4|710300.4|711768.1|710320|711260.5|709755.1|31
1636635710000|2021-11-11 13:01:50|711799.7|709799.7|711279.1|710279.1|711799.7|710316|711231.6|709731.5|32
1636635720000|2021-11-11 13:02:00|711777.5|709777.5|711796.1|709796.1|711798.7|710292.5|711283.7|709763|35
1636635730000|2021-11-11 13:02:10|711791.4|709791.4|711715|709715|711843|710363|711215.5|709712.3|38
1636635740000|2021-11-11 13:02:20|711713.4|709713.4|711749.4|709749.4|711749.4|710223.1|711223.1|709702.5|35
1636635750000|2021-11-11 13:02:30|711740.5|709740.5|711757.3|709757.3|711757.3|709757.3|711727.3|709727.3|30
1636635760000|2021-11-11 13:02:40|711740|709740|711684.7|709684.7|711752.4|709752.4|711677.7|709677.7|36
1636635770000|2021-11-11 13:02:50|711674.3|709674.3|711659.5|709659.5|711682|709682|711644.9|709644.9|32
1636635780000|2021-11-11 13:03:00|711663.7|709663.7|711713.5|709713.5|711723|710185.9|711185.9|709656.4|35
1636635790000|2021-11-11 13:03:10|711713.8|709713.8|711713.1|709713.1|711722.8|709722.8|711711.4|709711.4|25
1636635800000|2021-11-11 13:03:20|711712.4|709712.4|711769.1|709769.1|711796.2|710280.8|711274.3|709711.4|33
1636635810000|2021-11-11 13:03:30|711768.2|709768.2|711809.9|709809.9|711817|710296.8|711290.5|709759.6|30
1636635820000|2021-11-11 13:03:40|711806|709806|711795|709795|711806|710296.7|711272.9|709758.7|30
1636635830000|2021-11-11 13:03:50|711790.6|709790.6|711791.3|709791.3|711804.9|709804.9|711785.7|709785.7|29
1636635840000|2021-11-11 13:04:00|711788.8|709788.8|711280.4|710280.4|711791.1|710280.4|711235|709729.1|29
1636635850000|2021-11-11 13:04:10|711264.8|710264.8|711779.7|709779.7|711781|710286.5|711264.8|709779.7|31
1636635860000|2021-11-11 13:04:20|711779.9|709779.9|711277|710277|711781|710286.5|711271.7|709778.9|29
1636635870000|2021-11-11 13:04:30|711274.4|710274.4|711806|709806|711820.1|710317.5|711272|709804.3|31
1636635880000|2021-11-11 13:04:40|711806.8|709806.8|711376.3|710376.3|711870.6|710381.8|711375.4|709805.6|21
1636635890000|2021-11-11 13:04:50|711377.1|710377.1|711380.6|710380.6|711879.3|710383.2|711374.9|709875.1|23
1636635900000|2021-11-11 13:05:00|711378|710378|711989.7|709989.7|711989.7|710425.4|711368.3|709870|32
1636635910000|2021-11-11 13:05:10|711990.7|709990.7|712007.8|710007.8|712015.7|710503.2|711492.7|709990.7|34
1636635920000|2021-11-11 13:05:20|711994.1|709994.1|712112.5|710112.5|712125.7|710125.7|711993.9|709993.9|36
1636635930000|2021-11-11 13:05:30|712120.6|710120.6|711607.3|710607.3|712123.9|710608.5|711572.4|710048.7|32
1636635940000|2021-11-11 13:05:40|711607.9|710607.9|712142.3|710142.3|712151.7|710645.6|711596.9|710091.9|32
1636635950000|2021-11-11 13:05:50|712144.7|710144.7|712166.4|710166.4|712177.8|710177.8|712140.2|710140.2|33
1636635960000|2021-11-11 13:06:00|712166.9|710166.9|712239.6|710239.6|712240.4|710731.2|711731.2|710166|35
1636635970000|2021-11-11 13:06:10|712241.4|710241.4|712247.3|710247.3|712254.4|710254.4|712236.7|710236.7|29
1636635980000|2021-11-11 13:06:20|712247.2|710247.2|712249.8|710249.8|712250.6|710250.6|712239.9|710239.9|24
1636635990000|2021-11-11 13:06:30|712248|710248|712316.6|710316.6|712316.7|710805.1|711790.3|710248|37
1636636000000|2021-11-11 13:06:40|712315.8|710315.8|712336.5|710336.5|712343.6|710343.6|712299|710299|29
1636636010000|2021-11-11 13:06:50|712339.3|710339.3|712365.7|710365.7|712367|710367|712332.7|710332.7|23
1636636020000|2021-11-11 13:07:00|712374.2|710374.2|711969.7|710969.7|712478.2|710982.1|711882|710374.2|39
1636636030000|2021-11-11 13:07:10|712454.4|710454.4|711938.2|710938.2|712460.6|710938.2|711938.2|710432.2|34
1636636040000|2021-11-11 13:07:20|712449.5|710449.5|712436.4|710436.4|712467|710467|712436|710436|37
1636636050000|2021-11-11 13:07:30|712438.3|710438.3|712445|710445|712445|710445|712422.7|710422.7|31
1636636060000|2021-11-11 13:07:40|712445.3|710445.3|712482.3|710482.3|712488.6|710942.8|711942.8|710443.9|30
1636636070000|2021-11-11 13:07:50|712447.3|710447.3|712568.2|710568.2|712568.2|710989.2|711989.2|710443.3|30
1636636080000|2021-11-11 13:08:00|712578.1|710578.1|712559.8|710559.8|712583|710583|712503.1|710503.1|37
1636636090000|2021-11-11 13:08:10|712570.7|710570.7|712697.6|710697.6|712708|711170.6|712143.4|710556.3|39
1636636100000|2021-11-11 13:08:20|712699.5|710699.5|712665.9|710665.9|712711.1|711164.1|712135.3|710621.9|39
1636636110000|2021-11-11 13:08:30|712663.3|710663.3|712581.9|710581.9|712667.3|710667.3|712580.4|710580.4|34
1636636120000|2021-11-11 13:08:40|712581.6|710581.6|712584.6|710584.6|712593.6|710593.6|712569.9|710569.9|29
1636636130000|2021-11-11 13:08:50|712586|710586|712555.1|710555.1|712590.1|710590.1|712548.7|710548.7|22
1636636140000|2021-11-11 13:09:00|712556.4|710556.4|712648.1|710648.1|712667.8|711143.8|712143.8|710556.4|36
1636636150000|2021-11-11 13:09:10|712647.9|710647.9|712750.7|710750.7|712754.6|711194.9|712156|710646.3|34
1636636160000|2021-11-11 13:09:20|712743.4|710743.4|712742.2|710742.2|712757.1|710757.1|712731.1|710731.1|34
1636636170000|2021-11-11 13:09:30|712735.5|710735.5|712737.9|710737.9|712743.4|710743.4|712722.1|710722.1|29
1636636180000|2021-11-11 13:09:40|712233.5|711233.5|712728.3|710728.3|712743.9|711233.5|712221.3|710712|28
1636636190000|2021-11-11 13:09:50|712725.7|710725.7|712201.4|711201.4|712738.8|711208.2|712172.9|710679.4|31
1636636200000|2021-11-11 13:10:00|712201.6|711201.6|712698.5|710698.5|712724|711209.2|712194.7|710698.5|33
1636636210000|2021-11-11 13:10:10|712702.7|710702.7|712707.3|710707.3|712716.9|711204.9|712195.2|710702.3|31
1636636220000|2021-11-11 13:10:20|712707.1|710707.1|712713.4|710713.4|712713.8|710713.8|712705|710705|22
1636636230000|2021-11-11 13:10:30|712712.4|710712.4|712727.9|710727.9|712740.8|711209.5|712209.5|710697|29
1636636240000|2021-11-11 13:10:40|712736.7|710736.7|712727.5|710727.5|712738.7|710738.7|712723.8|710723.8|22
1636636250000|2021-11-11 13:10:50|712720.6|710720.6|712707.4|710707.4|712736.7|711206.8|712206.8|710688.3|24
1636636260000|2021-11-11 13:11:00|712707.2|710707.2|712705.4|710705.4|712709.4|711200|712185.7|710693.5|25
1636636270000|2021-11-11 13:11:10|712705.5|710705.5|712708.8|710708.8|712708.8|710708.8|712702.3|710702.3|14
1636636280000|2021-11-11 13:11:20|712709.3|710709.3|712711.6|710711.6|712721.4|711216.4|712207.5|710708.1|21
1636636290000|2021-11-11 13:11:30|712712.8|710712.8|712681.1|710681.1|712732|711223.3|712160|710668.2|33
1636636300000|2021-11-11 13:11:40|712680.2|710680.2|712682.2|710682.2|712691.1|710691.1|712676.8|710676.8|27
1636636310000|2021-11-11 13:11:50|712192.2|711192.2|712671.1|710671.1|712689.8|711192.2|712192.2|710668.3|31
1636636320000|2021-11-11 13:12:00|712675.4|710675.4|712667.5|710667.5|712681.1|711170.8|712160.4|710657.5|28
1636636330000|2021-11-11 13:12:10|712675.7|710675.7|712661.9|710661.9|712677.2|711163.3|712163.3|710651.7|26
1636636340000|2021-11-11 13:12:20|712665.3|710665.3|712586.9|710586.9|712667.2|711131.2|712082.2|710559.8|28
1636636350000|2021-11-11 13:12:30|712586.3|710586.3|712665.5|710665.5|712674.9|710674.9|712580.5|710580.5|30
1636636360000|2021-11-11 13:12:40|712660.3|710660.3|712572.2|710572.2|712665.4|710665.4|712572.2|710572.2|29
1636636370000|2021-11-11 13:12:50|712579.7|710579.7|712003.3|711003.3|712584.4|711003.3|711995.5|710505.5|29
1636636380000|2021-11-11 13:13:00|712503.9|710503.9|712521.7|710521.7|712536.4|711008.6|712008.6|710501.8|28
1636636390000|2021-11-11 13:13:10|712523.1|710523.1|712522|710522|712524|710524|712517.8|710517.8|20
1636636400000|2021-11-11 13:13:20|712520.8|710520.8|712530|710530|712531.2|710531.2|712518.1|710518.1|32
1636636410000|2021-11-11 13:13:30|712522.2|710522.2|712525.6|710525.6|712533.6|710533.6|712522.2|710522.2|22
1636636420000|2021-11-11 13:13:40|712520|710520|712541.1|710541.1|712541.1|710541.1|712520|710520|20
1636636430000|2021-11-11 13:13:50|712540.3|710540.3|712527.5|710527.5|712540.3|710540.3|712516.5|710516.5|22
1636636440000|2021-11-11 13:14:00|712529|710529|712516.1|710516.1|712536.8|711035.9|712018.2|710516.1|31
1636636450000|2021-11-11 13:14:10|712518.2|710518.2|712518.8|710518.8|712533.4|710533.4|712515.1|710515.1|26
1636636460000|2021-11-11 13:14:20|712522.4|710522.4|712516.4|710516.4|712525.2|711023.8|712015.1|710512.2|20
1636636470000|2021-11-11 13:14:30|712517.6|710517.6|712515.9|710515.9|712525|711028.7|712028.7|710510.7|19
1636636480000|2021-11-11 13:14:40|712510.8|710510.8|712507.8|710507.8|712524.5|710524.5|712506.9|710506.9|21
1636636490000|2021-11-11 13:14:50|712515.4|710515.4|712492.6|710492.6|712519.7|711021.7|711994.5|710486.2|27
1636636500000|2021-11-11 13:15:00|712484.5|710484.5|712543.6|710543.6|712543.6|711010.9|712010.9|710480.4|36
1636636510000|2021-11-11 13:15:10|712535.9|710535.9|712539.7|710539.7|712571.5|710571.5|712499.6|710499.6|31
1636636520000|2021-11-11 13:15:20|712557.4|710557.4|712629.5|710629.5|712629.5|711124.2|712047.3|710536.3|28
1636636530000|2021-11-11 13:15:30|712645.1|710645.1|712569.4|710569.4|712659.2|711163.5|712130.5|710569.4|34
1636636540000|2021-11-11 13:15:40|712567.8|710567.8|712602.6|710602.6|712607|710607|712564.1|710564.1|25
1636636550000|2021-11-11 13:15:50|712591.9|710591.9|712621.7|710621.7|712622.1|710622.1|712584.7|710584.7|31
1636636560000|2021-11-11 13:16:00|712624.1|710624.1|712638|710638|712680.4|711140.5|712133.6|710621.2|31
1636636570000|2021-11-11 13:16:10|712638.7|710638.7|712686.5|710686.5|712691.4|711182.1|712117.9|710638.7|32
1636636580000|2021-11-11 13:16:20|712664.4|710664.4|712674.3|710674.3|712698.5|711179.4|712177|710651.1|31
1636636590000|2021-11-11 13:16:30|712673.3|710673.3|712620|710620|712688.7|710688.7|712606.3|710606.3|35
1636636600000|2021-11-11 13:16:40|712599.2|710599.2|712559.5|710559.5|712606.5|710606.5|712559.5|710559.5|30
1636636610000|2021-11-11 13:16:50|712567.5|710567.5|712495.5|710495.5|712567.5|711006.6|712006.6|710492|30
1636636620000|2021-11-11 13:17:00|712505.7|710505.7|712533.5|710533.5|712543.3|711006.5|712006.5|710504.7|24
1636636630000|2021-11-11 13:17:10|712533.8|710533.8|712545.1|710545.1|712552.5|710552.5|712529|710529|26
1636636640000|2021-11-11 13:17:20|712554.6|710554.6|712521.6|710521.6|712554.6|711033|712008|710520.8|32
1636636650000|2021-11-11 13:17:30|712518.9|710518.9|712495.7|710495.7|712518.9|710993.8|711978.6|710479.4|28
1636636660000|2021-11-11 13:17:40|712495.1|710495.1|712047.4|711047.4|712529.5|711047.4|711986.2|710486.5|29
1636636670000|2021-11-11 13:17:50|712552|710552|712607.5|710607.5|712622.8|711128|712102.9|710552|28
1636636680000|2021-11-11 13:18:00|712606|710606|712155.5|711155.5|712670.2|711166.5|712155.5|710593.9|30
1636636690000|2021-11-11 13:18:10|712631.7|710631.7|712662.2|710662.2|712702.4|711139.9|712121.9|710631.7|36
1636636700000|2021-11-11 13:18:20|712668.7|710668.7|712602.2|710602.2|712694.1|711102|712102|710602.2|32
1636636710000|2021-11-11 13:18:30|712603.8|710603.8|712559.2|710559.2|712605.8|711104.9|712093.5|710554.5|31
1636636720000|2021-11-11 13:18:40|712557.9|710557.9|712526.9|710526.9|712561.9|711048.6|712023.6|710526.9|29
1636636730000|2021-11-11 13:18:50|712027.5|711027.5|711991.4|710991.4|712529.7|711027.5|711991.4|710474.3|26
1636636740000|2021-11-11 13:19:00|711988|710988|712519.7|710519.7|712535.5|711028.7|711988|710512.3|26
1636636750000|2021-11-11 13:19:10|712518.7|710518.7|712503.5|710503.5|712520.8|710520.8|712487|710487|29
1636636760000|2021-11-11 13:19:20|712497.3|710497.3|712515|710515|712537.2|711019|712019|710496.4|33
1636636770000|2021-11-11 13:19:30|712507.4|710507.4|712445.2|710445.2|712508.1|710950|711950|710427.1|29
1636636780000|2021-11-11 13:19:40|712442.9|710442.9|712413.7|710413.7|712448.4|710933.7|711912.2|710393.4|32
1636636790000|2021-11-11 13:19:50|712418.6|710418.6|712114.9|711114.9|712618.6|711114.9|712109.4|710403.5|28
1636636800000|2021-11-11 13:20:00|712616.6|710616.6|712642.1|710642.1|712653.8|711132.8|712128|710602.7|31
1636636810000|2021-11-11 13:20:10|712642|710642|712652.5|710652.5|712652.5|710652.5|712622.1|710622.1|29
1636636820000|2021-11-11 13:20:20|712662.5|710662.5|712692.6|710692.6|712706|711177|712163.2|710656.9|34
1636636830000|2021-11-11 13:20:30|712693.3|710693.3|712625.4|710625.4|712721.7|711118.1|712118.1|710618.1|33
1636636840000|2021-11-11 13:20:40|712623.4|710623.4|712591.7|710591.7|712625|711081.8|712080.7|710590|23
1636636850000|2021-11-11 13:20:50|712601.7|710601.7|712619.5|710619.5|712622.7|710622.7|712597.1|710597.1|23
1636636860000|2021-11-11 13:21:00|712619.7|710619.7|712648.9|710648.9|712656.6|711167.7|712095.7|710593.2|34
1636636870000|2021-11-11 13:21:10|712649.5|710649.5|712683.8|710683.8|712718.9|710718.9|712649.5|710649.5|35
1636636880000|2021-11-11 13:21:20|712684.1|710684.1|712630|710630|712699.3|710699.3|712614.1|710614.1|27
1636636890000|2021-11-11 13:21:30|712628.2|710628.2|712491.2|710491.2|712628.2|711095.5|712062.8|710491.2|29
1636636900000|2021-11-11 13:21:40|712487.5|710487.5|712482.1|710482.1|712488.1|710969|711969|710430.5|36
1636636910000|2021-11-11 13:21:50|712482.6|710482.6|712439.4|710439.4|712484.7|710484.7|712429.4|710429.4|30
1636636920000|2021-11-11 13:22:00|712431.5|710431.5|712448.7|710448.7|712466.9|710955.3|711955.1|710431.5|26
1636636930000|2021-11-11 13:22:10|712448.8|710448.8|712427.8|710427.8|712451.5|710451.5|712424|710424|26
1636636940000|2021-11-11 13:22:20|712430|710430|712432.3|710432.3|712432.3|710432.3|712424|710424|26
1636636950000|2021-11-11 13:22:30|712432.7|710432.7|711910.7|710910.7|712438.1|710910.7|711910.7|710413.5|17
1636636960000|2021-11-11 13:22:40|711912.5|710912.5|712421.6|710421.6|712424.6|710912.5|711912.5|710414.4|21
1636636970000|2021-11-11 13:22:50|712368.3|710368.3|712312|710312|712369.8|710861.2|711806.9|710311.7|32
1636636980000|2021-11-11 13:23:00|712342|710342|711773.3|710773.3|712342|710824.8|711752.8|710256.6|35
1636636990000|2021-11-11 13:23:10|712275.2|710275.2|712284.9|710284.9|712293.2|710776.1|711776.1|710268.3|29
1636637000000|2021-11-11 13:23:20|712284.3|710284.3|711757.7|710757.7|712285|710757.7|711748.3|710250.4|29
1636637010000|2021-11-11 13:23:30|711749.2|710749.2|711798.3|710798.3|712325.3|710798.3|711749.2|710245.3|34
1636637020000|2021-11-11 13:23:40|712285.5|710285.5|711821.7|710821.7|712328.1|710839.5|711819.4|710285.1|29
1636637030000|2021-11-11 13:23:50|711817.6|710817.6|711800.1|710800.1|712307.6|710817.6|711788.9|710287|32
1636637040000|2021-11-11 13:24:00|712299.4|710299.4|712337.4|710337.4|712348.9|710831.1|711792.7|710298.9|35
1636637050000|2021-11-11 13:24:10|712337.7|710337.7|711835.6|710835.6|712337.7|710838.8|711823.8|710325.1|27
1636637060000|2021-11-11 13:24:20|712325.4|710325.4|712323.4|710323.4|712326.8|710834|711831.6|710320.6|24
1636637070000|2021-11-11 13:24:30|712325.1|710325.1|712331.9|710331.9|712342.9|710831.6|711823.1|710323.4|19
1636637080000|2021-11-11 13:24:40|712333.5|710333.5|712382.2|710382.2|712401|710897.4|711846.3|710333.5|27
1636637090000|2021-11-11 13:24:50|712380|710380|712379.5|710379.5|712385.4|710885.6|711885.6|710376.5|17
1636637100000|2021-11-11 13:25:00|712376.1|710376.1|711825|710825|712437.4|710923.2|711825|710322.8|35
1636637110000|2021-11-11 13:25:10|711819.2|710819.2|711820.5|710820.5|712350.2|710848.5|711811.3|710314.2|26
1636637120000|2021-11-11 13:25:20|712326.6|710326.6|712245.5|710245.5|712326.6|710817|711736.5|710222.3|33
1636637130000|2021-11-11 13:25:30|712229.5|710229.5|712256.2|710256.2|712260.5|710750.7|711750.7|710225.4|19
1636637140000|2021-11-11 13:25:40|712258.6|710258.6|712298.5|710298.5|712298.5|710770|711768.1|710252.2|17
1636637150000|2021-11-11 13:25:50|712289.5|710289.5|712286.6|710286.6|712290.4|710290.4|712282.5|710282.5|15
1636637160000|2021-11-11 13:26:00|712274.7|710274.7|712229.8|710229.8|712295.8|710743.5|711740.1|710229.8|26
1636637170000|2021-11-11 13:26:10|712227.5|710227.5|712225.4|710225.4|712227.5|710728.2|711728.2|710224.1|17
1636637180000|2021-11-11 13:26:20|712224.6|710224.6|712231.8|710231.8|712231.8|710231.8|712221.9|710221.9|18
1636637190000|2021-11-11 13:26:30|712236|710236|712243.5|710243.5|712247.5|710750.7|711750.7|710236|25
1636637200000|2021-11-11 13:26:40|712244.1|710244.1|712244.7|710244.7|712246.4|710246.4|712242.4|710242.4|10
1636637210000|2021-11-11 13:26:50|712245.6|710245.6|712246.2|710246.2|712246.2|710748.2|711745.9|710242|12
1636637220000|2021-11-11 13:27:00|712248|710248|712247.9|710247.9|712253.2|710253.2|712240.4|710240.4|25
1636637230000|2021-11-11 13:27:10|712249.4|710249.4|712274.1|710274.1|712274.1|710274.1|712241.2|710241.2|21
1636637240000|2021-11-11 13:27:20|712269.6|710269.6|712319.3|710319.3|712383.6|710869.4|711804.1|710269.6|30
1636637250000|2021-11-11 13:27:30|712338.7|710338.7|711758.2|710758.2|712369.2|710839.5|711758.2|710288.5|35
1636637260000|2021-11-11 13:27:40|712274.7|710274.7|712297.3|710297.3|712325.4|710779.3|711755.8|710254.5|38
1636637270000|2021-11-11 13:27:50|712312.2|710312.2|711812.3|710812.3|712347.6|710825.6|711795.5|710289.4|37
1636637280000|2021-11-11 13:28:00|711813.5|710813.5|711834.4|710834.4|712385.1|710861.6|711813.5|710350.2|21
1636637290000|2021-11-11 13:28:10|712333.3|710333.3|712348.6|710348.6|712352|710827|711826|710333.3|22
1636637300000|2021-11-11 13:28:20|712345.9|710345.9|712247.9|710247.9|712366.8|710751.2|711735.7|710229.7|32
1636637310000|2021-11-11 13:28:30|712252.7|710252.7|711817.4|710817.4|712326.1|710817.4|711756.7|710250.7|26
1636637320000|2021-11-11 13:28:40|711817.5|710817.5|712317.3|710317.3|712328.3|710821|711815.8|710307.9|23
1636637330000|2021-11-11 13:28:50|712314.1|710314.1|712297.6|710297.6|712329.4|710817.3|711817.3|710281.5|25
1636637340000|2021-11-11 13:29:00|712294.5|710294.5|712228.1|710228.1|712308.5|710737.2|711726.2|710225.8|25
1636637350000|2021-11-11 13:29:10|712227.5|710227.5|711726.2|710726.2|712232.3|710726.2|711726.2|710225.9|18
1636637360000|2021-11-11 13:29:20|712229.6|710229.6|712229.3|710229.3|712232.3|710728.4|711725.7|710227.3|23
1636637370000|2021-11-11 13:29:30|711728.1|710728.1|712267.7|710267.7|712267.7|710743.1|711725.4|710238.2|31
1636637380000|2021-11-11 13:29:40|712311.4|710311.4|712342.2|710342.2|712342.2|710342.2|712282.1|710282.1|34
1636637390000|2021-11-11 13:29:50|712344.1|710344.1|712334.8|710334.8|712350.7|710797|711790.9|710300.9|32
1636637400000|2021-11-11 13:30:00|712331.6|710331.6|712280.7|710280.7|712351.8|710351.8|712277.3|710277.3|33
1636637410000|2021-11-11 13:30:10|712291.5|710291.5|712357.7|710357.7|712357.7|710357.7|712291.5|710291.5|34
1636637420000|2021-11-11 13:30:20|712351.9|710351.9|712350.9|710350.9|712398|710864.9|711864.2|710309.5|39
1636637430000|2021-11-11 13:30:30|712350.6|710350.6|712337.7|710337.7|712379.9|710379.9|712317.5|710317.5|33
1636637440000|2021-11-11 13:30:40|712338.1|710338.1|712335.6|710335.6|712366.1|710830.2|711830.2|710317.7|31
1636637450000|2021-11-11 13:30:50|712327.2|710327.2|712306.3|710306.3|712327.2|710810.6|711799.5|710306.3|25
1636637460000|2021-11-11 13:31:00|712305.3|710305.3|712326|710326|712326|710326|712305.3|710305.3|25
1636637470000|2021-11-11 13:31:10|712324|710324|712292.2|710292.2|712324|710783.7|711767.5|710277.1|29
1636637480000|2021-11-11 13:31:20|712286.8|710286.8|711833.6|710833.6|712341.9|710857.6|711833.6|710266.6|20
1636637490000|2021-11-11 13:31:30|711845.5|710845.5|712370.2|710370.2|712374.6|710865|711830.4|710339.5|33
1636637500000|2021-11-11 13:31:40|712369.4|710369.4|712305.8|710305.8|712370.6|710817.5|711791.6|710292.7|30
1636637510000|2021-11-11 13:31:50|712304|710304|712332.1|710332.1|712332.1|710817|711789.9|710297|27
1636637520000|2021-11-11 13:32:00|712332|710332|712299.4|710299.4|712332.3|710822.5|711800.7|710283.7|30
1636637530000|2021-11-11 13:32:10|712299.8|710299.8|711802.5|710802.5|712320.9|710804.5|711785.7|710283.8|28
1636637540000|2021-11-11 13:32:20|712298.3|710298.3|711782.2|710782.2|712298.3|710805.6|711781.8|710281.5|25
1636637550000|2021-11-11 13:32:30|711781|710781|711774.6|710774.6|712281|710781.1|711767.3|710269.8|32
1636637560000|2021-11-11 13:32:40|712275.1|710275.1|712275.1|710275.1|712279.1|710777.3|711774|710272.4|26
1636637570000|2021-11-11 13:32:50|712284.6|710284.6|712313.8|710313.8|712326.8|710819.1|711793.8|710269.6|31
1636637580000|2021-11-11 13:33:00|712313.6|710313.6|712324.4|710324.4|712325.1|710325.1|712305.7|710305.7|25
1636637590000|2021-11-11 13:33:10|712326.7|710326.7|712323.9|710323.9|712332.1|710833.2|711832.6|710315|23
1636637600000|2021-11-11 13:33:20|712324|710324|712309.7|710309.7|712324|710829.1|711811|710298.5|27
1636637610000|2021-11-11 13:33:30|712310.3|710310.3|712298.1|710298.1|712319.1|710822.2|711804|710293.9|24
1636637620000|2021-11-11 13:33:40|712299.4|710299.4|712299|710299|712301.5|710807.4|711805.8|710294.2|19
1636637630000|2021-11-11 13:33:50|712298.8|710298.8|712298.5|710298.5|712300.3|710808.8|711807|710298|22
1636637640000|2021-11-11 13:34:00|712298.1|710298.1|712298.3|710298.3|712300.9|710799.1|711799.1|710295.9|17
1636637650000|2021-11-11 13:34:10|712300.7|710300.7|712304.7|710304.7|712322.6|710815.7|711791.7|710298.1|29
1636637660000|2021-11-11 13:34:20|712304.5|710304.5|712318.8|710318.8|712321|710805.3|711801.2|710301.8|22
1636637670000|2021-11-11 13:34:30|712317.8|710317.8|712438.3|710438.3|712448|710933.4|711889.6|710303.2|33
1636637680000|2021-11-11 13:34:40|712420.2|710420.2|712418|710418|712462.4|710897.4|711885.3|710388.5|33
1636637690000|2021-11-11 13:34:50|712412.6|710412.6|712430.9|710430.9|712468.9|710918.1|711918.1|710409.9|27
1636637700000|2021-11-11 13:35:00|712426.7|710426.7|712283.2|710283.2|712437.5|710871.8|711779|710277.7|28
1636637710000|2021-11-11 13:35:10|712281.5|710281.5|712267.3|710267.3|712300.5|710780.1|711775.8|710264|25
1636637720000|2021-11-11 13:35:20|712267.1|710267.1|712273.8|710273.8|712287|710770.1|711770.1|710264.8|24
1636637730000|2021-11-11 13:35:30|712274.1|710274.1|712310.7|710310.7|712339.3|710339.3|712267.2|710267.2|32
1636637740000|2021-11-11 13:35:40|712322.6|710322.6|712340|710340|712340|710340|712311.8|710311.8|28
1636637750000|2021-11-11 13:35:50|712327.6|710327.6|712435.6|710435.6|712449.6|710944.7|711886|710327.6|36
1636637760000|2021-11-11 13:36:00|712435.9|710435.9|711837.1|710837.1|712480.1|710868.3|711837.1|710360.1|37
1636637770000|2021-11-11 13:36:10|711841|710841|712346.6|710346.6|712357.5|710841|711776.3|710289.4|31
1636637780000|2021-11-11 13:36:20|712317.2|710317.2|712528.2|710528.2|712537.8|711007.2|711962.9|710317.2|29
1636637790000|2021-11-11 13:36:30|712529.9|710529.9|712561.5|710561.5|712600.9|711027|712023.6|710529|32
1636637800000|2021-11-11 13:36:40|712567|710567|712566.2|710566.2|712583.4|710583.4|712561.2|710561.2|24
1636637810000|2021-11-11 13:36:50|712567.3|710567.3|712442.9|710442.9|712630.6|711110.8|711892|710411.2|36
1636637820000|2021-11-11 13:37:00|712443.5|710443.5|712331.5|710331.5|712443.5|710817.1|711810.5|710328.1|34
1636637830000|2021-11-11 13:37:10|712332.4|710332.4|712388.9|710388.9|712397.4|710872.2|711836.2|710331.6|32
1636637840000|2021-11-11 13:37:20|712383.1|710383.1|712386.5|710386.5|712413.2|710413.2|712370.4|710370.4|26
1636637850000|2021-11-11 13:37:30|712387.5|710387.5|712356.8|710356.8|712392.8|710392.8|712343.5|710343.5|24
1636637860000|2021-11-11 13:37:40|712358.8|710358.8|711819.1|710819.1|712379.3|710819.1|711804|710317.8|20
1636637870000|2021-11-11 13:37:50|712326.9|710326.9|712320.5|710320.5|712328.9|710328.9|712317.4|710317.4|22
1636637880000|2021-11-11 13:38:00|712326.9|710326.9|711819.6|710819.6|712341.2|710819.6|711811.7|710313.5|28
1636637890000|2021-11-11 13:38:10|712319.4|710319.4|711805.3|710805.3|712342|710840.6|711798|710304|26
1636637900000|2021-11-11 13:38:20|711810.1|710810.1|712299|710299|712323.3|710810.1|711810.1|710288.7|30
1636637910000|2021-11-11 13:38:30|711800.5|710800.5|712307.1|710307.1|712316.8|710801.3|711800.5|710297.7|32
1636637920000|2021-11-11 13:38:40|712304.7|710304.7|712285.7|710285.7|712340.2|710788.1|711784.5|710285.7|25
1636637930000|2021-11-11 13:38:50|712317|710317|712327.8|710327.8|712336.9|710336.9|712313.5|710313.5|29
1636637940000|2021-11-11 13:39:00|712322.1|710322.1|712310.3|710310.3|712330.2|710330.2|712310.1|710310.1|25
1636637950000|2021-11-11 13:39:10|712311.5|710311.5|712332.3|710332.3|712332.3|710332.3|712310.5|710310.5|21
1636637960000|2021-11-11 13:39:20|712321.7|710321.7|712312.1|710312.1|712338.2|710806.3|711806.3|710307.6|30
1636637970000|2021-11-11 13:39:30|712311.8|710311.8|712330.3|710330.3|712330.3|710808|711807.5|710296.7|26
1636637980000|2021-11-11 13:39:40|712345.6|710345.6|712346.9|710346.9|712347.7|710836.3|711823.9|710327.7|20
1636637990000|2021-11-11 13:39:50|712388.8|710388.8|712361.7|710361.7|712388.8|710920.8|711847.3|710347|28
1636638000000|2021-11-11 13:40:00|712361|710361|712364.5|710364.5|712405.6|710870.3|711863.3|710357.7|29
1636638010000|2021-11-11 13:40:10|712370.1|710370.1|712398.7|710398.7|712406.8|710892|711892|710370.1|29
1636638020000|2021-11-11 13:40:20|712393.7|710393.7|712385.6|710385.6|712440.9|710886.3|711855.5|710385.6|33
1636638030000|2021-11-11 13:40:30|712390.5|710390.5|712367.1|710367.1|712390.5|710390.5|712367.1|710367.1|26
1636638040000|2021-11-11 13:40:40|712371.4|710371.4|712345.2|710345.2|712371.4|710849.8|711816.1|710334|29
1636638050000|2021-11-11 13:40:50|712346|710346|711857.7|710857.7|712346.9|710860.7|711832.8|710338|27
1636638060000|2021-11-11 13:41:00|712357.4|710357.4|712351.6|710351.6|712362.8|710847.1|711841.2|710351.3|19
1636638070000|2021-11-11 13:41:10|712359.7|710359.7|712331|710331|712362.3|710849.8|711832|710318.9|21
1636638080000|2021-11-11 13:41:20|712332.6|710332.6|712327.6|710327.6|712340.5|710340.5|712326.2|710326.2|20
1636638090000|2021-11-11 13:41:30|712325.1|710325.1|712324.9|710324.9|712341.3|710341.3|712321.4|710321.4|24
1636638100000|2021-11-11 13:41:40|712325.1|710325.1|712284.8|710284.8|712327.5|710792.4|711777.1|710284.8|25
1636638110000|2021-11-11 13:41:50|712292.3|710292.3|712281.1|710281.1|712292.7|710779.9|711770.8|710280.6|25
1636638120000|2021-11-11 13:42:00|712280.3|710280.3|712287.4|710287.4|712293|710777.7|711770|710276.5|30
1636638130000|2021-11-11 13:42:10|712289|710289|712270.2|710270.2|712348|710838.1|711765|710261.3|32
1636638140000|2021-11-11 13:42:20|712270.3|710270.3|712270.1|710270.1|712287.4|710754.5|711746.6|710236.2|26
1636638150000|2021-11-11 13:42:30|712270.2|710270.2|712288.8|710288.8|712289.7|710289.7|712270.2|710270.2|25
1636638160000|2021-11-11 13:42:40|712288.9|710288.9|712310.7|710310.7|712310.7|710310.7|712280.5|710280.5|25
1636638170000|2021-11-11 13:42:50|712286.3|710286.3|712274.4|710274.4|712295.1|710295.1|712273.5|710273.5|25
1636638180000|2021-11-11 13:43:00|712284|710284|712264.5|710264.5|712288.7|710288.7|712258.3|710258.3|23
1636638190000|2021-11-11 13:43:10|712265.6|710265.6|712266.1|710266.1|712275.3|710275.3|712262.4|710262.4|12
1636638200000|2021-11-11 13:43:20|712278.5|710278.5|712305.7|710305.7|712324.6|710831.5|711746.7|710249.4|29
1636638210000|2021-11-11 13:43:30|712305.9|710305.9|712333.9|710333.9|712349.3|710813.8|711789.1|710305.8|29
1636638220000|2021-11-11 13:43:40|712350|710350|712368.8|710368.8|712397.5|710865.9|711865.9|710332.7|22
1636638230000|2021-11-11 13:43:50|711865.6|710865.6|712387.1|710387.1|712417.8|710885|711865.6|710378.8|31
1636638240000|2021-11-11 13:44:00|712398.3|710398.3|711912.6|710912.6|712507.4|710916.1|711912.6|710395.1|36
1636638250000|2021-11-11 13:44:10|711921.6|710921.6|712378.7|710378.7|712464|710923.9|711853.6|710351.9|37
1636638260000|2021-11-11 13:44:20|711870.9|710870.9|712356.7|710356.7|712378.4|710881|711870.6|710352.3|20
1636638270000|2021-11-11 13:44:30|712354.8|710354.8|712352.6|710352.6|712354.8|710354.8|712350|710350|11
1636638280000|2021-11-11 13:44:40|712350|710350|712324.2|710324.2|712360|710842.3|711823.6|710305.8|30
1636638290000|2021-11-11 13:44:50|712324.4|710324.4|712256.3|710256.3|712326.6|710751.1|711747.1|710253.1|24
1636638300000|2021-11-11 13:45:00|712256.9|710256.9|712255.5|710255.5|712267.5|710736.8|711725|710222.5|32
1636638310000|2021-11-11 13:45:10|712273|710273|712253|710253|712273|710273|712246|710246|13
1636638320000|2021-11-11 13:45:20|712254.7|710254.7|712235.9|710235.9|712254.7|710254.7|712234.2|710234.2|22
1636638330000|2021-11-11 13:45:30|712236.6|710236.6|712241.7|710241.7|712245.8|710245.8|712231.7|710231.7|23
1636638340000|2021-11-11 13:45:40|712240.6|710240.6|712240.3|710240.3|712246.1|710729.7|711719.2|710214.2|22
1636638350000|2021-11-11 13:45:50|712238.7|710238.7|712265.2|710265.2|712268.5|710268.5|712238.7|710238.7|22
1636638360000|2021-11-11 13:46:00|712265.1|710265.1|712239.8|710239.8|712265.3|710265.3|712237.1|710237.1|22
1636638370000|2021-11-11 13:46:10|712239.3|710239.3|712239.1|710239.1|712240|710240|712231.2|710231.2|28
1636638380000|2021-11-11 13:46:20|712239.3|710239.3|712231|710231|712240.9|710240.9|712231|710231|25
1636638390000|2021-11-11 13:46:30|712230.4|710230.4|712239.7|710239.7|712239.7|710239.7|712230.4|710230.4|18
1636638400000|2021-11-11 13:46:40|712240.2|710240.2|712252.5|710252.5|712254.2|710254.2|712238.6|710238.6|21
1636638410000|2021-11-11 13:46:50|712252.9|710252.9|712248.6|710248.6|712259.7|710743.9|711743.9|710235.2|32
1636638420000|2021-11-11 13:47:00|712246.8|710246.8|712288.3|710288.3|712300|710780.3|711722.5|710223.7|33
1636638430000|2021-11-11 13:47:10|711783.9|710783.9|711800.7|710800.7|712327.7|710800.7|711778.5|710284.4|31
1636638440000|2021-11-11 13:47:20|712304.8|710304.8|712416.3|710416.3|712430.4|710831.1|711831.1|710304.8|34
1636638450000|2021-11-11 13:47:30|712420.3|710420.3|712403.8|710403.8|712428.9|710895|711892.3|710387.8|29
1636638460000|2021-11-11 13:47:40|712399.6|710399.6|712318.5|710318.5|712399.6|710847.3|711815.3|710303.6|34
1636638470000|2021-11-11 13:47:50|712318.4|710318.4|712332.5|710332.5|712336.9|710336.9|712318.4|710318.4|13
1636638480000|2021-11-11 13:48:00|712331.5|710331.5|711748.4|710748.4|712339.3|710750|711733.3|710234.7|26
1636638490000|2021-11-11 13:48:10|711750.9|710750.9|711736.6|710736.6|711755.6|710755.6|711734.6|710734.6|23
1636638500000|2021-11-11 13:48:20|711731.8|710731.8|711669.1|710669.1|712242.1|710750.5|711666.6|710222.5|25
1636638510000|2021-11-11 13:48:30|712157.7|710157.7|711680.2|710680.2|712161.4|710680.2|711655|710155.1|27
1636638520000|2021-11-11 13:48:40|711677.7|710677.7|712005.9|710005.9|712186.9|710681.7|711648.5|709984.2|37
1636638530000|2021-11-11 13:48:50|712007.3|710007.3|711959.4|709959.4|712018.8|710018.8|711949.5|709949.5|34
1636638540000|2021-11-11 13:49:00|711957.3|709957.3|711861.2|709861.2|711957.3|709957.3|711848.5|709848.5|36
1636638550000|2021-11-11 13:49:10|711881.8|709881.8|711857.5|709857.5|711941.3|710429|711397.2|709857.5|30
1636638560000|2021-11-11 13:49:20|711865|709865|711863.4|709863.4|711890.1|710383|711362|709853.5|28
1636638570000|2021-11-11 13:49:30|711865|709865|711886.4|709886.4|711886.4|710355.9|711264.8|709757.9|33
1636638580000|2021-11-11 13:49:40|711884.7|709884.7|711937.9|709937.9|711950|709950|711884.7|709884.7|30
1636638590000|2021-11-11 13:49:50|711938.3|709938.3|711886|709886|711938.3|709938.3|711879.5|709879.5|31
1636638600000|2021-11-11 13:50:00|711895.6|709895.6|711775.5|709775.5|711895.6|709895.6|711761.5|709761.5|24
1636638610000|2021-11-11 13:50:10|711775.8|709775.8|711772.5|709772.5|711778.3|709778.3|711759.1|709759.1|27
1636638620000|2021-11-11 13:50:20|711773.9|709773.9|711771.1|709771.1|711784.4|709784.4|711742.5|709742.5|25
1636638630000|2021-11-11 13:50:30|711772.3|709772.3|711807.7|709807.7|711816.9|709816.9|711770.6|709770.6|32
1636638640000|2021-11-11 13:50:40|711821.9|709821.9|711823.2|709823.2|711913.5|710342.5|711342.5|709811.5|30
1636638650000|2021-11-11 13:50:50|711823.9|709823.9|711759.4|709759.4|711824.9|710260.3|711251.2|709751.9|25
1636638660000|2021-11-11 13:51:00|711758.8|709758.8|711916.5|709916.5|711919.2|710411.5|711354.3|709751.4|37
1636638670000|2021-11-11 13:51:10|711914.1|709914.1|711972.2|709972.2|711974.6|710411|711408.7|709903.2|34
1636638680000|2021-11-11 13:51:20|711967.5|709967.5|712080.8|710080.8|712102.6|710507.2|711505.8|709960.7|35
1636638690000|2021-11-11 13:51:30|712080.7|710080.7|712028.3|710028.3|712081.6|710081.6|712022.9|710022.9|33
1636638700000|2021-11-11 13:51:40|712032.2|710032.2|712018|710018|712032.2|710032.2|712018|710018|31
1636638710000|2021-11-11 13:51:50|712018.7|710018.7|712071.2|710071.2|712072.8|710072.8|712018|710018|30
1636638720000|2021-11-11 13:52:00|712054.4|710054.4|712053.1|710053.1|712071.6|710071.6|712029.1|710029.1|30
1636638730000|2021-11-11 13:52:10|712070.1|710070.1|712082.2|710082.2|712083.5|710083.5|712051.1|710051.1|19
1636638740000|2021-11-11 13:52:20|712083.3|710083.3|712133.2|710133.2|712133.6|710133.6|712075.4|710075.4|28
1636638750000|2021-11-11 13:52:30|712134.3|710134.3|712173.4|710173.4|712194|710194|712134.3|710134.3|34
1636638760000|2021-11-11 13:52:40|712170.9|710170.9|712166.1|710166.1|712218|710218|712158.3|710158.3|30
1636638770000|2021-11-11 13:52:50|712167.4|710167.4|712190.1|710190.1|712205.6|710205.6|712165.3|710165.3|28
1636638780000|2021-11-11 13:53:00|712190.6|710190.6|712222.4|710222.4|712233.3|710721.5|711709.8|710190.1|34
1636638790000|2021-11-11 13:53:10|712220.8|710220.8|711795.5|710795.5|712295|710795.6|711795.5|710220.8|33
1636638800000|2021-11-11 13:53:20|711794.8|710794.8|712315.7|710315.7|712347.8|710836.1|711792.3|710298.9|33
1636638810000|2021-11-11 13:53:30|712316.7|710316.7|712291.7|710291.7|712329.8|710329.8|712274.4|710274.4|35
1636638820000|2021-11-11 13:53:40|712292|710292|712311.3|710311.3|712317.1|710317.1|712279|710279|31
1636638830000|2021-11-11 13:53:50|712274.5|710274.5|712310.4|710310.4|712326.2|710326.2|712274.5|710274.5|37
1636638840000|2021-11-11 13:54:00|712307.2|710307.2|712367.9|710367.9|712437.7|710437.7|712303.8|710303.8|35
1636638850000|2021-11-11 13:54:10|712371|710371|712340.2|710340.2|712404.5|710404.5|712340.2|710340.2|33
1636638860000|2021-11-11 13:54:20|712333.5|710333.5|712351.3|710351.3|712356.5|710356.5|712333.5|710333.5|31
1636638870000|2021-11-11 13:54:30|712336.6|710336.6|712257.3|710257.3|712336.6|710768.7|711760.2|710238.4|34
1636638880000|2021-11-11 13:54:40|712255.9|710255.9|712257.7|710257.7|712267.7|710267.7|712245.4|710245.4|27
1636638890000|2021-11-11 13:54:50|712261.5|710261.5|712267.3|710267.3|712274.4|710274.4|712258.1|710258.1|28
1636638900000|2021-11-11 13:55:00|712270.1|710270.1|712139|710139|712270.1|710633.2|711630.3|710113.5|32
1636638910000|2021-11-11 13:55:10|712138.4|710138.4|712137.2|710137.2|712153|710656.4|711645.5|710136.4|29
1636638920000|2021-11-11 13:55:20|712147.8|710147.8|712139.1|710139.1|712152.6|710152.6|712136.5|710136.5|18
1636638930000|2021-11-11 13:55:30|712138.2|710138.2|712091.7|710091.7|712148.8|710148.8|712079.9|710079.9|26
1636638940000|2021-11-11 13:55:40|712092.3|710092.3|712090.3|710090.3|712100.4|710100.4|712068|710068|27
1636638950000|2021-11-11 13:55:50|712095|710095|712029.2|710029.2|712097.6|710538.3|711532.1|710029.2|25
1636638960000|2021-11-11 13:56:00|712037.1|710037.1|712062.2|710062.2|712077.7|710548.3|711512.5|710018|35
1636638970000|2021-11-11 13:56:10|712040.6|710040.6|712096.2|710096.2|712119.9|710119.9|712035.6|710035.6|37
1636638980000|2021-11-11 13:56:20|712100.4|710100.4|712037.5|710037.5|712117.6|710117.6|712030.3|710030.3|33
1636638990000|2021-11-11 13:56:30|712023.9|710023.9|711972.3|709972.3|712065.3|710488.3|711488.3|709972.3|37
1636639000000|2021-11-11 13:56:40|711928.7|709928.7|711979.6|709979.6|711980.9|710448.8|711406.8|709917.1|38
1636639010000|2021-11-11 13:56:50|711980.8|709980.8|711967.5|709967.5|711991.3|709991.3|711934.6|709934.6|32
1636639020000|2021-11-11 13:57:00|711966.6|709966.6|711974.1|709974.1|711983.3|709983.3|711950.9|709950.9|26
1636639030000|2021-11-11 13:57:10|711973.1|709973.1|711959.7|709959.7|711973.5|710457.4|711437.4|709936|26
1636639040000|2021-11-11 13:57:20|711955.7|709955.7|711947.7|709947.7|711965.6|709965.6|711947.7|709947.7|27
1636639050000|2021-11-11 13:57:30|711968.4|709968.4|711957.4|709957.4|711973.2|709973.2|711957.4|709957.4|28
1636639060000|2021-11-11 13:57:40|711958|709958|711870.6|709870.6|711959.8|709959.8|711870.6|709870.6|25
1636639070000|2021-11-11 13:57:50|711881|709881|711883.5|709883.5|711915.4|710426.9|711401.6|709881|31
1636639080000|2021-11-11 13:58:00|711886.8|709886.8|711909.3|709909.3|711927|709927|711885.1|709885.1|33
1636639090000|2021-11-11 13:58:10|711926.6|709926.6|711843.1|709843.1|711926.6|710364.3|711343.5|709843.1|35
1636639100000|2021-11-11 13:58:20|711851.6|709851.6|711866.3|709866.3|711872.1|709872.1|711850.6|709850.6|31
1636639110000|2021-11-11 13:58:30|711869.9|709869.9|711931.5|709931.5|711931.5|710428.3|711368.6|709869.4|35
1636639120000|2021-11-11 13:58:40|711929.5|709929.5|711927.2|709927.2|711939.1|710434.6|711434.6|709921.6|30
1636639130000|2021-11-11 13:58:50|711929|709929|711928.6|709928.6|711944.8|710433.5|711433.5|709928.6|22
1636639140000|2021-11-11 13:59:00|711928.8|709928.8|711932.8|709932.8|711934.2|709934.2|711919.8|709919.8|23
1636639150000|2021-11-11 13:59:10|711931.6|709931.6|711871.9|709871.9|711938.9|710384.8|711384|709871.9|25
1636639160000|2021-11-11 13:59:20|711872.2|709872.2|711930.9|709930.9|711934.8|710422.3|711389.3|709871.6|36
1636639170000|2021-11-11 13:59:30|711945|709945|711941.2|709941.2|711951.2|710459.8|711439.7|709932.5|29
1636639180000|2021-11-11 13:59:40|711941.9|709941.9|711886.2|709886.2|711945.6|710440.5|711373.8|709869.3|33
1636639190000|2021-11-11 13:59:50|711890.1|709890.1|711337.7|710337.7|711898.3|710371.9|711332.8|709840|31
1636639200000|2021-11-11 14:00:00|711331.3|710331.3|711807|709807|711850.5|710355.3|711288|709780|38
1636639210000|2021-11-11 14:00:10|711810.4|709810.4|711842.9|709842.9|711842.9|710354.7|711335.2|709797.2|32
1636639220000|2021-11-11 14:00:20|711844.8|709844.8|711397.9|710397.9|711902.5|710400.8|711397.9|709844.8|32
1636639230000|2021-11-11 14:00:30|711392.1|710392.1|711461.7|710461.7|711956.1|710461.7|711392.1|709895.3|38
1636639240000|2021-11-11 14:00:40|711977.6|709977.6|711970.6|709970.6|711978|710463.8|711459.8|709957.3|31
1636639250000|2021-11-11 14:00:50|711969|709969|711940.6|709940.6|711978|710462.9|711432.4|709931|33
1636639260000|2021-11-11 14:01:00|711939.9|709939.9|711948.3|709948.3|711963.4|710431.1|711417|709905.9|39
1636639270000|2021-11-11 14:01:10|711940.6|709940.6|711949.4|709949.4|711949.4|709949.4|711927.6|709927.6|37
1636639280000|2021-11-11 14:01:20|711950.6|709950.6|711936.1|709936.1|711965.6|709965.6|711935.9|709935.9|37
1636639290000|2021-11-11 14:01:30|711937.1|709937.1|711961.1|709961.1|711967.1|709967.1|711934.6|709934.6|28
1636639300000|2021-11-11 14:01:40|711955.2|709955.2|712112.5|710112.5|712112.5|710112.5|711951.2|709951.2|36
1636639310000|2021-11-11 14:01:50|712115.4|710115.4|712119.7|710119.7|712130.4|710130.4|712110.5|710110.5|28
1636639320000|2021-11-11 14:02:00|712115.7|710115.7|712116.6|710116.6|712125.6|710125.6|712098.5|710098.5|26
1636639330000|2021-11-11 14:02:10|712129.6|710129.6|712113.8|710113.8|712131.3|710602.4|711602.4|710108.3|30
1636639340000|2021-11-11 14:02:20|712125|710125|712140.7|710140.7|712159.2|710159.2|712112.1|710112.1|35
1636639350000|2021-11-11 14:02:30|712146.8|710146.8|712111.4|710111.4|712188.6|710188.6|712111.2|710111.2|34
1636639360000|2021-11-11 14:02:40|712110.5|710110.5|712109.7|710109.7|712111.2|710111.2|712108.7|710108.7|18
1636639370000|2021-11-11 14:02:50|712110.1|710110.1|712114.8|710114.8|712131.1|710131.1|712110.1|710110.1|25
1636639380000|2021-11-11 14:03:00|712113.3|710113.3|712058.7|710058.7|712115.8|710115.8|712058.5|710058.5|30
1636639390000|2021-11-11 14:03:10|711558.8|710558.8|712139.5|710139.5|712143.5|710639.2|711558.8|710050|31
1636639400000|2021-11-11 14:03:20|712140.4|710140.4|712138|710138|712140.6|710140.6|712131.4|710131.4|16
1636639410000|2021-11-11 14:03:30|712137.9|710137.9|712144.8|710144.8|712148.2|710148.2|712135.7|710135.7|15
1636639420000|2021-11-11 14:03:40|712145.5|710145.5|712149.3|710149.3|712149.3|710149.3|712135.7|710135.7|22
1636639430000|2021-11-11 14:03:50|712150.8|710150.8|712173.6|710173.6|712192.3|710192.3|712145|710145|29
1636639440000|2021-11-11 14:04:00|712169|710169|712107.2|710107.2|712169|710593.4|711593.4|710093.6|31
1636639450000|2021-11-11 14:04:10|712043.8|710043.8|712007.3|710007.3|712043.8|710043.8|711994.1|709994.1|36
1636639460000|2021-11-11 14:04:20|711994.5|709994.5|712031|710031|712037.7|710037.7|711994.1|709994.1|32
1636639470000|2021-11-11 14:04:30|712032.1|710032.1|712028.1|710028.1|712032.1|710032.1|711994|709994|31
1636639480000|2021-11-11 14:04:40|712037.8|710037.8|712034.6|710034.6|712040.3|710040.3|712014.9|710014.9|21
1636639490000|2021-11-11 14:04:50|712035.2|710035.2|712139|710139|712146.4|710146.4|712034.6|710034.6|32
1636639500000|2021-11-11 14:05:00|712129.8|710129.8|712061.6|710061.6|712130.5|710130.5|712061.6|710061.6|37
1636639510000|2021-11-11 14:05:10|712065.2|710065.2|712073.2|710073.2|712084|710084|712065.2|710065.2|29
1636639520000|2021-11-11 14:05:20|712068.1|710068.1|712063.2|710063.2|712078.1|710078.1|712060.5|710060.5|26
1636639530000|2021-11-11 14:05:30|712058.5|710058.5|712052.2|710052.2|712064.8|710064.8|712022.3|710022.3|29
1636639540000|2021-11-11 14:05:40|712061|710061|712132.7|710132.7|712134.9|710583.3|711583.3|710059.6|31
1636639550000|2021-11-11 14:05:50|712132|710132|712011.7|710011.7|712138.9|710138.9|711990.2|709990.2|36
1636639560000|2021-11-11 14:06:00|712011.5|710011.5|711889|709889|712011.5|710011.5|711889|709889|38
1636639570000|2021-11-11 14:06:10|711899|709899|711914.7|709914.7|711934.6|709934.6|711880.5|709880.5|35
1636639580000|2021-11-11 14:06:20|711917.8|709917.8|711961.6|709961.6|711963|709963|711917|709917|20
1636639590000|2021-11-11 14:06:30|711968.5|709968.5|711929.2|709929.2|711969.8|709969.8|711909.9|709909.9|32
1636639600000|2021-11-11 14:06:40|711926.5|709926.5|711963.3|709963.3|711964.9|710452.1|711452.1|709923.2|29
1636639610000|2021-11-11 14:06:50|712002.4|710002.4|712118.3|710118.3|712152.3|710152.3|712002.4|710002.4|26
1636639620000|2021-11-11 14:07:00|712120.8|710120.8|712167.8|710167.8|712169.3|710169.3|712120.8|710120.8|31
1636639630000|2021-11-11 14:07:10|712166.9|710166.9|712140.2|710140.2|712193.8|710193.8|712128|710128|35
1636639640000|2021-11-11 14:07:20|712138.3|710138.3|712159.8|710159.8|712171.2|710171.2|712123.9|710123.9|31
1636639650000|2021-11-11 14:07:30|712166.6|710166.6|712121.5|710121.5|712166.6|710166.6|712118.7|710118.7|26
1636639660000|2021-11-11 14:07:40|712125.8|710125.8|712099.8|710099.8|712125.8|710125.8|712043.8|710043.8|37
1636639670000|2021-11-11 14:07:50|712086.2|710086.2|712091.4|710091.4|712136.3|710576.8|711571.9|710061.4|37
1636639680000|2021-11-11 14:08:00|712109.1|710109.1|712096.7|710096.7|712109.1|710109.1|712079.9|710079.9|26
1636639690000|2021-11-11 14:08:10|712096.6|710096.6|712095.3|710095.3|712100.9|710589.5|711589.5|710094.6|23
1636639700000|2021-11-11 14:08:20|712064.1|710064.1|712070.3|710070.3|712081.8|710573.4|711565|710050.1|35
1636639710000|2021-11-11 14:08:30|712068.4|710068.4|712074.3|710074.3|712085.9|710085.9|712068.4|710068.4|21
1636639720000|2021-11-11 14:08:40|712074.5|710074.5|712064|710064|712075.1|710075.1|712057.6|710057.6|27
1636639730000|2021-11-11 14:08:50|712073|710073|712197.9|710197.9|712197.9|710197.9|712060.2|710060.2|31
1636639740000|2021-11-11 14:09:00|712196.4|710196.4|712163.9|710163.9|712210.5|710210.5|712153.2|710153.2|37
1636639750000|2021-11-11 14:09:10|712174.4|710174.4|712138.7|710138.7|712181.7|710181.7|712137.3|710137.3|32
1636639760000|2021-11-11 14:09:20|712138.1|710138.1|711693|710693|712187.4|710693|711647.1|710138.1|29
1636639770000|2021-11-11 14:09:30|712182.9|710182.9|712177.4|710177.4|712202.4|710202.4|712175.1|710175.1|36
1636639780000|2021-11-11 14:09:40|712177.3|710177.3|712107.2|710107.2|712188.7|710631.1|711613.9|710094.8|30
1636639790000|2021-11-11 14:09:50|712104.5|710104.5|712110|710110|712121.7|710616.9|711602.8|710094.7|30
1636639800000|2021-11-11 14:10:00|712114.9|710114.9|712061.9|710061.9|712126|710572|711558.8|710047|37
1636639810000|2021-11-11 14:10:10|712067.5|710067.5|712079.7|710079.7|712102.2|710579.3|711570.8|710064|36
1636639820000|2021-11-11 14:10:20|711573.6|710573.6|712053.5|710053.5|712092.6|710573.6|711536|710028|30
1636639830000|2021-11-11 14:10:30|712051.8|710051.8|712058.1|710058.1|712074.4|710074.4|712041.5|710041.5|32
1636639840000|2021-11-11 14:10:40|712063.7|710063.7|712081.4|710081.4|712120.5|710120.5|712063.7|710063.7|33
1636639850000|2021-11-11 14:10:50|712078.4|710078.4|711533.6|710533.6|712094.8|710538.9|711531.2|710034.9|27
1636639860000|2021-11-11 14:11:00|711534.9|710534.9|711978.3|709978.3|712037.4|710539.2|711467.6|709961.9|29
1636639870000|2021-11-11 14:11:10|711975.6|709975.6|712042.4|710042.4|712042.4|710513.8|711479.5|709975.6|39
1636639880000|2021-11-11 14:11:20|712027.5|710027.5|711922.1|709922.1|712027.5|710494.6|711494.6|709922.1|33
1636639890000|2021-11-11 14:11:30|711913.6|709913.6|711920.2|709920.2|711937.6|710425.5|711420.6|709896.5|30
1636639900000|2021-11-11 14:11:40|711916.6|709916.6|711913.4|709913.4|711924.7|710422.4|711415|709894.8|31
1636639910000|2021-11-11 14:11:50|711912.5|709912.5|711879.8|709879.8|711912.6|710419.6|711388.6|709879.4|29
1636639920000|2021-11-11 14:12:00|711880|709880|711794|709794|711883.3|710345.8|711320.7|709793.6|35
1636639930000|2021-11-11 14:12:10|711795.2|709795.2|711741.9|709741.9|711795.2|709795.2|711727.7|709727.7|35
1636639940000|2021-11-11 14:12:20|711748|709748|711244.1|710244.1|711749.3|710244.1|711239|709739.2|25
1636639950000|2021-11-11 14:12:30|711733.4|709733.4|711744.3|709744.3|711744.7|710240.9|711234.9|709732.3|23
1636639960000|2021-11-11 14:12:40|711744|709744|711747.1|709747.1|711754.8|709754.8|711741.9|709741.9|23
1636639970000|2021-11-11 14:12:50|711744.2|709744.2|711737.1|709737.1|711752|710243|711221.1|709728.8|29
1636639980000|2021-11-11 14:13:00|711226.2|710226.2|711680.7|709680.7|711734.7|710231.4|711178.7|709679.8|37
1636639990000|2021-11-11 14:13:10|711663.4|709663.4|711693.2|709693.2|711719.8|710220.9|711154.4|709652.8|33
1636640000000|2021-11-11 14:13:20|711696.3|709696.3|711669.1|709669.1|711704.9|710207|711171.5|709660.4|34
1636640010000|2021-11-11 14:13:30|711171.5|710171.5|711691.2|709691.2|711711.6|710200.1|711171.5|709681.8|34
1636640020000|2021-11-11 14:13:40|711688.4|709688.4|711690.9|709690.9|711697.8|709697.8|711681.2|709681.2|32
1636640030000|2021-11-11 14:13:50|711690.5|709690.5|711693|709693|711699.5|709699.5|711690.1|709690.1|24
1636640040000|2021-11-11 14:14:00|711696.9|709696.9|711699.4|709699.4|711708.9|710209.5|711206.5|709682.3|25
1636640050000|2021-11-11 14:14:10|711701.7|709701.7|711688.7|709688.7|711701.7|710183.5|711175.8|709681.1|19
1636640060000|2021-11-11 14:14:20|711689.2|709689.2|711700.6|709700.6|711709.1|710194.6|711176.3|709684.7|31
1636640070000|2021-11-11 14:14:30|711703.4|709703.4|711700.5|709700.5|711709.6|709709.6|711694.8|709694.8|26
1636640080000|2021-11-11 14:14:40|711696.3|709696.3|711715|709715|711718.1|709718.1|711696.3|709696.3|24
1636640090000|2021-11-11 14:14:50|711710|709710|711849.8|709849.8|711882.2|710370.7|711230.1|709710|30
1636640100000|2021-11-11 14:15:00|711847.2|709847.2|711421|710421|711920.9|710421|711389.3|709834.1|37
1636640110000|2021-11-11 14:15:10|711921.8|709921.8|711911.4|709911.4|711925.3|710421.8|711420.1|709910|23
1636640120000|2021-11-11 14:15:20|711911.5|709911.5|711995.5|709995.5|711998.8|710496.1|711420|709911.5|31
1636640130000|2021-11-11 14:15:30|711995.2|709995.2|712035.4|710035.4|712043.1|710043.1|711995.2|709995.2|32
1636640140000|2021-11-11 14:15:40|712034.2|710034.2|712004.8|710004.8|712050.1|710050.1|711986.6|709986.6|29
1636640150000|2021-11-11 14:15:50|712005.1|710005.1|712047.2|710047.2|712055.4|710550.1|711499.2|709996.4|22
1636640160000|2021-11-11 14:16:00|712051.3|710051.3|712054.2|710054.2|712068.9|710068.9|712039.8|710039.8|34
1636640170000|2021-11-11 14:16:10|712057.6|710057.6|712072.7|710072.7|712079.4|710563.7|711563.7|710045.6|30
1636640180000|2021-11-11 14:16:20|712073.1|710073.1|712089|710089|712124.7|710609.8|711609.8|710070.5|26
1636640190000|2021-11-11 14:16:30|712097.5|710097.5|712143.7|710143.7|712184.5|710650.7|711605|710096.6|37
1636640200000|2021-11-11 14:16:40|712143.5|710143.5|712110|710110|712144.2|710144.2|712105.9|710105.9|36
1636640210000|2021-11-11 14:16:50|712110.8|710110.8|712198.5|710198.5|712198.5|710198.5|712110.8|710110.8|36
1636640220000|2021-11-11 14:17:00|712198.4|710198.4|712152.7|710152.7|712212.5|710706.3|711653.7|710141.9|32
1636640230000|2021-11-11 14:17:10|712143.9|710143.9|712124.9|710124.9|712156|710156|712120.3|710120.3|24
1636640240000|2021-11-11 14:17:20|712139|710139|712121.3|710121.3|712139|710139|712121.3|710121.3|23
1636640250000|2021-11-11 14:17:30|712122.6|710122.6|712126|710126|712146.4|710640.7|711622.2|710120.9|33
1636640260000|2021-11-11 14:17:40|712127.6|710127.6|711694.4|710694.4|712198.6|710695.5|711648.8|710127.6|33
1636640270000|2021-11-11 14:17:50|712199.6|710199.6|711737.2|710737.2|712247.5|710745|711720.9|710195|28
1636640280000|2021-11-11 14:18:00|711745|710745|712139.8|710139.8|712238.6|710745|711684.7|710122.1|36
1636640290000|2021-11-11 14:18:10|712128.3|710128.3|712081.7|710081.7|712150|710623.1|711623.1|710055.4|34
1636640300000|2021-11-11 14:18:20|712079.5|710079.5|712072.8|710072.8|712091.3|710091.3|712068.4|710068.4|29
1636640310000|2021-11-11 14:18:30|712087.8|710087.8|712060.9|710060.9|712095.2|710594.2|711594.2|710060.9|32
1636640320000|2021-11-11 14:18:40|712062.9|710062.9|712053.5|710053.5|712082|710563.6|711563.6|710045.2|32
1636640330000|2021-11-11 14:18:50|712041.9|710041.9|712051.9|710051.9|712060.1|710060.1|712041.4|710041.4|33
1636640340000|2021-11-11 14:19:00|712050.8|710050.8|712056|710056|712064.4|710551.8|711551.8|710043.9|33
1636640350000|2021-11-11 14:19:10|712056.7|710056.7|711545.4|710545.4|712071|710545.4|711536|710049.4|28
1636640360000|2021-11-11 14:19:20|711542.3|710542.3|712039.5|710039.5|712049.9|710546.5|711541.5|710034.8|23
1636640370000|2021-11-11 14:19:30|712040.4|710040.4|712038.3|710038.3|712041.7|710041.7|712031.9|710031.9|27
1636640380000|2021-11-11 14:19:40|712036.1|710036.1|712119.9|710119.9|712127|710127|712034.3|710034.3|33
1636640390000|2021-11-11 14:19:50|712119.1|710119.1|712131.7|710131.7|712137.8|710137.8|712113.3|710113.3|29
1636640400000|2021-11-11 14:20:00|712126.5|710126.5|711601.5|710601.5|712126.5|710603.7|711600.9|710106.3|24
1636640410000|2021-11-11 14:20:10|712105.3|710105.3|712133.3|710133.3|712133.3|710600.4|711600.4|710102.2|30
1636640420000|2021-11-11 14:20:20|712129.2|710129.2|712130.9|710130.9|712130.9|710130.9|712117.8|710117.8|23
1636640430000|2021-11-11 14:20:30|712122.1|710122.1|712152.8|710152.8|712152.8|710152.8|712119.5|710119.5|28
1636640440000|2021-11-11 14:20:40|712140.8|710140.8|712174.5|710174.5|712196.9|710703.9|711663|710140.8|33
1636640450000|2021-11-11 14:20:50|712174.6|710174.6|712169.1|710169.1|712175.5|710175.5|712164.7|710164.7|28
1636640460000|2021-11-11 14:21:00|712165.8|710165.8|712235.6|710235.6|712235.6|710235.6|712165|710165|31
1636640470000|2021-11-11 14:21:10|712236.4|710236.4|712168.9|710168.9|712239.3|710739.8|711685.4|710145.1|34
1636640480000|2021-11-11 14:21:20|712167.9|710167.9|712089.1|710089.1|712171.8|710618.2|711618.2|710080.7|33
1636640490000|2021-11-11 14:21:30|712098.3|710098.3|712159.5|710159.5|712160.2|710671.7|711665.3|710071.4|28
1636640500000|2021-11-11 14:21:40|712165.2|710165.2|712145|710145|712181.7|710676.8|711650.4|710142.4|32
1636640510000|2021-11-11 14:21:50|712155.7|710155.7|712192.6|710192.6|712192.6|710672.7|711672.7|710139.6|32
1636640520000|2021-11-11 14:22:00|712183|710183|712190.2|710190.2|712194.3|710688.8|711686.8|710178.5|25
1636640530000|2021-11-11 14:22:10|712187.8|710187.8|712253.3|710253.3|712256.3|710256.3|712185.5|710185.5|27
1636640540000|2021-11-11 14:22:20|712253.2|710253.2|712268.5|710268.5|712270|710765.4|711762.9|710252.5|32
1636640550000|2021-11-11 14:22:30|712262.5|710262.5|712207.6|710207.6|712282.7|710723.7|711715.1|710206|29
1636640560000|2021-11-11 14:22:40|712206.8|710206.8|712201.1|710201.1|712221.1|710700.6|711700.6|710190.9|28
1636640570000|2021-11-11 14:22:50|712197.1|710197.1|711688.5|710688.5|712204.5|710689.4|711684.9|710195.9|24
1636640580000|2021-11-11 14:23:00|711681.9|710681.9|712137.9|710137.9|712180.9|710689.4|711675|710129.2|22
1636640590000|2021-11-11 14:23:10|712147.5|710147.5|712142.6|710142.6|712147.7|710147.7|712137.9|710137.9|17
1636640600000|2021-11-11 14:23:20|712142.2|710142.2|712113.8|710113.8|712143.7|710143.7|712113.8|710113.8|30
1636640610000|2021-11-11 14:23:30|712114.5|710114.5|712118.5|710118.5|712120.8|710613.4|711613.4|710096.7|25
1636640620000|2021-11-11 14:23:40|712116.2|710116.2|712117.8|710117.8|712122.9|710122.9|712110.2|710110.2|19
1636640630000|2021-11-11 14:23:50|712117.1|710117.1|712119.1|710119.1|712126.2|710615.4|711608.6|710110.8|24
1636640640000|2021-11-11 14:24:00|712120.2|710120.2|712190.5|710190.5|712196.7|710686.4|711664.2|710120.2|33
1636640650000|2021-11-11 14:24:10|712196.8|710196.8|712284.8|710284.8|712298.9|710714.7|711714.7|710196.8|25
1636640660000|2021-11-11 14:24:20|712281.6|710281.6|712428.8|710428.8|712442.8|710442.8|712277.7|710277.7|32
1636640670000|2021-11-11 14:24:30|712425.8|710425.8|712406.7|710406.7|712425.8|710425.8|712406.7|710406.7|31
1636640680000|2021-11-11 14:24:40|712407.2|710407.2|712452.9|710452.9|712452.9|710452.9|712405.5|710405.5|28
1636640690000|2021-11-11 14:24:50|712457.9|710457.9|712416.8|710416.8|712457.9|710899.7|711894|710401.8|33
1636640700000|2021-11-11 14:25:00|712415.2|710415.2|712436.5|710436.5|712454.1|710454.1|712415.2|710415.2|39
1636640710000|2021-11-11 14:25:10|712425.7|710425.7|712419.9|710419.9|712447.6|710447.6|712417.6|710417.6|31
1636640720000|2021-11-11 14:25:20|712414.4|710414.4|712389.4|710389.4|712425.7|710425.7|712378.9|710378.9|24
1636640730000|2021-11-11 14:25:30|712391.2|710391.2|712502.3|710502.3|712532.5|710532.5|712376.2|710376.2|24
1636640740000|2021-11-11 14:25:40|712455|710455|712539.2|710539.2|712559.3|711029.7|712029.7|710455|36
1636640750000|2021-11-11 14:25:50|712536.9|710536.9|712513.1|710513.1|712543.9|711004.8|712004.8|710467|34
1636640760000|2021-11-11 14:26:00|712515.9|710515.9|712532.5|710532.5|712532.5|710532.5|712515.9|710515.9|28
1636640770000|2021-11-11 14:26:10|712531.7|710531.7|712543.1|710543.1|712545.2|710545.2|712517.5|710517.5|31
1636640780000|2021-11-11 14:26:20|712545.7|710545.7|712533.1|710533.1|712548.3|710548.3|712531.8|710531.8|26
1636640790000|2021-11-11 14:26:30|712532.3|710532.3|711974.4|710974.4|712534.6|711014.4|711965.4|710530|30
1636640800000|2021-11-11 14:26:40|711978.5|710978.5|711977.2|710977.2|711980.7|710980.7|711965.4|710965.4|24
1636640810000|2021-11-11 14:26:50|711965.4|710965.4|712517.8|710517.8|712530.6|710994.9|711965.4|710492.9|31
1636640820000|2021-11-11 14:27:00|712515.4|710515.4|712523.2|710523.2|712525.1|710525.1|712500.9|710500.9|33
1636640830000|2021-11-11 14:27:10|712520.9|710520.9|712516|710516|712537.7|710537.7|712510.2|710510.2|34
1636640840000|2021-11-11 14:27:20|712529.3|710529.3|712523.3|710523.3|712543.6|710543.6|712507.7|710507.7|31
1636640850000|2021-11-11 14:27:30|712511.4|710511.4|712509.4|710509.4|712531.3|710531.3|712509.4|710509.4|31
1636640860000|2021-11-11 14:27:40|712509.9|710509.9|712549.4|710549.4|712549.4|711014.9|712014.9|710509.9|32
1636640870000|2021-11-11 14:27:50|712548.7|710548.7|712566.7|710566.7|712566.7|710566.7|712538.2|710538.2|27
1636640880000|2021-11-11 14:28:00|712560.8|710560.8|712563.4|710563.4|712579.2|710579.2|712558.9|710558.9|28
1636640890000|2021-11-11 14:28:10|712576.1|710576.1|712598.9|710598.9|712627.8|711112.5|712112.5|710561|26
1636640900000|2021-11-11 14:28:20|712598.5|710598.5|712634.7|710634.7|712641.7|710641.7|712597.1|710597.1|30
1636640910000|2021-11-11 14:28:30|712630.4|710630.4|712636.5|710636.5|712649.4|710649.4|712622.6|710622.6|28
1636640920000|2021-11-11 14:28:40|712637.3|710637.3|712604.3|710604.3|712641|710641|712603.9|710603.9|25
1636640930000|2021-11-11 14:28:50|712604.8|710604.8|712631|710631|712631|710631|712601.4|710601.4|18
1636640940000|2021-11-11 14:29:00|712624.5|710624.5|712538.7|710538.7|712626.4|710626.4|712535.5|710535.5|25
1636640950000|2021-11-11 14:29:10|712540|710540|712525.1|710525.1|712546.8|710546.8|712525.1|710525.1|27
1636640960000|2021-11-11 14:29:20|712537.4|710537.4|712556|710556|712557.1|711042.7|712037.9|710529.6|27
1636640970000|2021-11-11 14:29:30|712556.4|710556.4|712557.3|710557.3|712561.5|710561.5|712555.8|710555.8|26
1636640980000|2021-11-11 14:29:40|712558.1|710558.1|712626.8|710626.8|712640.1|710640.1|712557.1|710557.1|25
1636640990000|2021-11-11 14:29:50|712645.1|710645.1|712604.3|710604.3|712645.1|710645.1|712599.2|710599.2|23
1636641000000|2021-11-11 14:30:00|712601.5|710601.5|712609.7|710609.7|712612.5|710612.5|712593.2|710593.2|36
1636641010000|2021-11-11 14:30:10|712609.8|710609.8|712592.3|710592.3|712611.2|710611.2|712592.3|710592.3|31
1636641020000|2021-11-11 14:30:20|712592|710592|712609.2|710609.2|712612.4|710612.4|712592|710592|29
1636641030000|2021-11-11 14:30:30|712606.7|710606.7|712547|710547|712609.4|710609.4|712533.7|710533.7|34
1636641040000|2021-11-11 14:30:40|712547.9|710547.9|712613.2|710613.2|712614|710614|712545.4|710545.4|33
1636641050000|2021-11-11 14:30:50|712615.9|710615.9|712657.9|710657.9|712670.7|711168.6|712168.6|710613.8|29
1636641060000|2021-11-11 14:31:00|712657.2|710657.2|712662.1|710662.1|712662.1|711114.8|712114.8|710596.4|36
1636641070000|2021-11-11 14:31:10|712664|710664|712655.5|710655.5|712668|710668|712649|710649|37
1636641080000|2021-11-11 14:31:20|712667.6|710667.6|712664.8|710664.8|712668.3|710668.3|712656.2|710656.2|33
1636641090000|2021-11-11 14:31:30|712667.8|710667.8|712512|710512|712667.8|711045.3|712005|710484.7|38
1636641100000|2021-11-11 14:31:40|712504.6|710504.6|712514.2|710514.2|712519|710519|712501.8|710501.8|35
1636641110000|2021-11-11 14:31:50|712514.6|710514.6|712536|710536|712539.6|710539.6|712511.9|710511.9|32
1636641120000|2021-11-11 14:32:00|712535.5|710535.5|712589.4|710589.4|712590.2|710590.2|712519.6|710519.6|37
1636641130000|2021-11-11 14:32:10|712600.2|710600.2|712587.9|710587.9|712600.2|710600.2|712565.3|710565.3|31
1636641140000|2021-11-11 14:32:20|712587.8|710587.8|712574.1|710574.1|712610.3|711113|712113|710570.1|36
1636641150000|2021-11-11 14:32:30|712573.3|710573.3|712468.7|710468.7|712573.9|710573.9|712464.9|710464.9|35
1636641160000|2021-11-11 14:32:40|712470|710470|712567.2|710567.2|712579.8|710579.8|712463.2|710463.2|34
1636641170000|2021-11-11 14:32:50|712564.2|710564.2|712027.5|711027.5|712568.5|711048.4|712025|710534|32
1636641180000|2021-11-11 14:33:00|712025.2|711025.2|712019.1|711019.1|712029|711029|712010.1|711010.1|31
1636641190000|2021-11-11 14:33:10|712018.5|711018.5|711985.4|710985.4|712019.3|711019.3|711967.3|710967.3|29
1636641200000|2021-11-11 14:33:20|711987.2|710987.2|712283.9|710283.9|712375.8|710987.5|711780.5|710283.9|37
1636641210000|2021-11-11 14:33:30|712283.5|710283.5|712343.1|710343.1|712361|710784.7|711744.6|710241.4|39
1636641220000|2021-11-11 14:33:40|712351.8|710351.8|712300.1|710300.1|712403|710902.9|711816.6|710300.1|38
1636641230000|2021-11-11 14:33:50|711824.4|710824.4|712445|710445|712446.9|710957.3|711819.8|710306|38
1636641240000|2021-11-11 14:34:00|712444.5|710444.5|712353.2|710353.2|712457.8|710457.8|712353.2|710353.2|32
1636641250000|2021-11-11 14:34:10|712353.7|710353.7|712246.4|710246.4|712361.8|710737.6|711712|710214.5|35
1636641260000|2021-11-11 14:34:20|712247|710247|712231.7|710231.7|712250.4|710250.4|712228.2|710228.2|30
1636641270000|2021-11-11 14:34:30|712225.5|710225.5|712224.7|710224.7|712232.2|710232.2|712224.7|710224.7|32
1636641280000|2021-11-11 14:34:40|712227.9|710227.9|712222.2|710222.2|712227.9|710227.9|712217.3|710217.3|35
1636641290000|2021-11-11 14:34:50|712227.9|710227.9|712231.2|710231.2|712231.2|710231.2|712220|710220|32
1636641300000|2021-11-11 14:35:00|712236|710236|712226|710226|712240|710715.3|711714.5|710214.6|39
1636641310000|2021-11-11 14:35:10|711716.2|710716.2|711756.8|710756.8|712249.7|710780.3|711716.2|710228.4|35
1636641320000|2021-11-11 14:35:20|711757.6|710757.6|711807.8|710807.8|712328.7|710831.7|711752.1|710321.9|34
1636641330000|2021-11-11 14:35:30|712320.6|710320.6|712235.8|710235.8|712320.6|710807.9|711762.2|710235.8|39
1636641340000|2021-11-11 14:35:40|712238.2|710238.2|712239.9|710239.9|712239.9|710726.3|711715.9|710212.5|36
1636641350000|2021-11-11 14:35:50|712233.9|710233.9|712108.4|710108.4|712233.9|710713.5|711610.7|710105.6|39
1636641360000|2021-11-11 14:36:00|712108.2|710108.2|712105.4|710105.4|712113.9|710619.9|711582.9|710081.3|37
1636641370000|2021-11-11 14:36:10|712097.7|710097.7|712099|710099|712111|710590|711589.4|710093.7|37
1636641380000|2021-11-11 14:36:20|712098|710098|712185.1|710185.1|712185.1|710680|711659.8|710096.3|37
1636641390000|2021-11-11 14:36:30|712182.2|710182.2|712214.7|710214.7|712214.7|710683.2|711671.4|710168.4|39
1636641400000|2021-11-11 14:36:40|712223|710223|712207.5|710207.5|712245.2|710746|711746|710194.4|39
1636641410000|2021-11-11 14:36:50|712205.5|710205.5|712203.3|710203.3|712239.8|710239.8|712198.9|710198.9|40
1636641420000|2021-11-11 14:37:00|712209|710209|712261.8|710261.8|712261.8|710794.7|711794.7|710203.8|34
1636641430000|2021-11-11 14:37:10|712288.5|710288.5|712311.3|710311.3|712311.3|710807.5|711775.6|710227.5|36
1636641440000|2021-11-11 14:37:20|712324.1|710324.1|711992.4|710992.4|712486|710995.6|711847.5|710324.1|38
1636641450000|2021-11-11 14:37:30|711994.3|710994.3|712530.3|710530.3|712537.2|711019|711988.5|710522.7|32
1636641460000|2021-11-11 14:37:40|712531.6|710531.6|712614|710614|712634.4|710634.4|712524.6|710524.6|36
1636641470000|2021-11-11 14:37:50|712611.3|710611.3|712598.8|710598.8|712615.8|710615.8|712574|710574|31
1636641480000|2021-11-11 14:38:00|712585.6|710585.6|712550.1|710550.1|712588.4|711089.1|712015.7|710504.7|35
1636641490000|2021-11-11 14:38:10|712520.5|710520.5|712446.9|710446.9|712587|711075.4|711934.1|710420.8|39
1636641500000|2021-11-11 14:38:20|712454.9|710454.9|712304.9|710304.9|712469.7|710469.7|712289.4|710289.4|37
1636641510000|2021-11-11 14:38:30|712302.9|710302.9|712345.5|710345.5|712360.5|710360.5|712302.9|710302.9|33
1636641520000|2021-11-11 14:38:40|712344.2|710344.2|712350|710350|712360.2|710360.2|712319.5|710319.5|38
1636641530000|2021-11-11 14:38:50|712345.7|710345.7|712410.9|710410.9|712417.7|710417.7|712342.2|710342.2|38
1636641540000|2021-11-11 14:39:00|712408.8|710408.8|712367|710367|712473|710891.9|711891.9|710367|36
1636641550000|2021-11-11 14:39:10|712365.4|710365.4|712332.3|710332.3|712371.8|710371.8|712313.9|710313.9|40
1636641560000|2021-11-11 14:39:20|712323.6|710323.6|712451.3|710451.3|712460.8|710460.8|712323.4|710323.4|37
1636641570000|2021-11-11 14:39:30|712444.6|710444.6|712443.8|710443.8|712463.8|710463.8|712427.5|710427.5|34
1636641580000|2021-11-11 14:39:40|712450.8|710450.8|712470.2|710470.2|712470.2|710470.2|712436|710436|34
1636641590000|2021-11-11 14:39:50|712468.5|710468.5|712425.2|710425.2|712473.2|710473.2|712422.2|710422.2|38
1636641600000|2021-11-11 14:40:00|712428.4|710428.4|711716.6|710716.6|712455.7|710907.1|711716.6|710300.9|38
1636641610000|2021-11-11 14:40:10|712214.1|710214.1|712258.9|710258.9|712258.9|710722.2|711707.3|710202|37
1636641620000|2021-11-11 14:40:20|712279.6|710279.6|712296.7|710296.7|712306.9|710306.9|712279.6|710279.6|38
1636641630000|2021-11-11 14:40:30|712295.5|710295.5|712217.8|710217.8|712298.5|710298.5|712208.6|710208.6|38
1636641640000|2021-11-11 14:40:40|712212.5|710212.5|712228.3|710228.3|712259.8|710259.8|712205.6|710205.6|27
1636641650000|2021-11-11 14:40:50|712217.4|710217.4|712297.7|710297.7|712314|710314|712208|710208|39
1636641660000|2021-11-11 14:41:00|712295.1|710295.1|712218.1|710218.1|712295.1|710295.1|712197.5|710197.5|39
1636641670000|2021-11-11 14:41:10|712211.4|710211.4|712194.7|710194.7|712225.2|710225.2|712194.7|710194.7|35
1636641680000|2021-11-11 14:41:20|712200.5|710200.5|712191.8|710191.8|712210.5|710210.5|712176.6|710176.6|36
1636641690000|2021-11-11 14:41:30|712232.2|710232.2|712264.5|710264.5|712266.2|710266.2|712187.2|710187.2|38
1636641700000|2021-11-11 14:41:40|712270.1|710270.1|712492.6|710492.6|712492.6|710492.6|712269.8|710269.8|38
1636641710000|2021-11-11 14:41:50|712497.5|710497.5|712437.9|710437.9|712543|711040.9|712040.9|710356.4|38
1636641720000|2021-11-11 14:42:00|712449.1|710449.1|712434.6|710434.6|712458.5|710458.5|712416.9|710416.9|37
1636641730000|2021-11-11 14:42:10|712434.5|710434.5|712400.8|710400.8|712439.3|710439.3|712400.8|710400.8|36
1636641740000|2021-11-11 14:42:20|712400.9|710400.9|712203|710203|712406.7|710817.2|711817.2|710179|37
1636641750000|2021-11-11 14:42:30|712211|710211|712135.9|710135.9|712211|710211|712125.5|710125.5|37
1636641760000|2021-11-11 14:42:40|712126.6|710126.6|712070|710070|712145|710585|711578.1|710052.9|39
1636641770000|2021-11-11 14:42:50|712073.2|710073.2|712180.5|710180.5|712186.9|710668.5|711668.5|710073.2|37
1636641780000|2021-11-11 14:43:00|712172.9|710172.9|712315|710315|712319|710319|712172.9|710172.9|36
1636641790000|2021-11-11 14:43:10|712310.9|710310.9|712342.6|710342.6|712343.7|710343.7|712293.9|710293.9|36
1636641800000|2021-11-11 14:43:20|712328.5|710328.5|712336.3|710336.3|712359.3|710359.3|712326|710326|39
1636641810000|2021-11-11 14:43:30|712346.6|710346.6|712309.2|710309.2|712346.6|710815.7|711815.7|710296.5|37
1636641820000|2021-11-11 14:43:40|712305.6|710305.6|712256.7|710256.7|712318.4|710318.4|712254.1|710254.1|36
1636641830000|2021-11-11 14:43:50|712255.5|710255.5|711758.2|710758.2|712275.1|710758.2|711744.3|710241|35
1636641840000|2021-11-11 14:44:00|712254.2|710254.2|711782.2|710782.2|712274.3|710782.2|711745.8|710246.3|35
1636641850000|2021-11-11 14:44:10|711788.2|710788.2|711817.7|710817.7|712333.4|710826.5|711787.2|710289|37
1636641860000|2021-11-11 14:44:20|711819.8|710819.8|712262.8|710262.8|712339.7|710853.9|711796.6|710251.4|38
1636641870000|2021-11-11 14:44:30|712264.1|710264.1|712258.2|710258.2|712297.3|710764.3|711743.2|710251.1|38
1636641880000|2021-11-11 14:44:40|712257.5|710257.5|712258.9|710258.9|712261|710261|712247.1|710247.1|28
1636641890000|2021-11-11 14:44:50|712258.7|710258.7|712228.7|710228.7|712260.5|710260.5|712208|710208|32
1636641900000|2021-11-11 14:45:00|712228.4|710228.4|712209|710209|712228.4|710228.4|712182.1|710182.1|36
1636641910000|2021-11-11 14:45:10|712208.7|710208.7|711701.4|710701.4|712209|710701.4|711649.2|710157.6|33
1636641920000|2021-11-11 14:45:20|711707.4|710707.4|712274.6|710274.6|712278.6|710765.4|711706.7|710204.7|37
1636641930000|2021-11-11 14:45:30|712274.2|710274.2|712277.1|710277.1|712284.6|710284.6|712268|710268|34
1636641940000|2021-11-11 14:45:40|712278.7|710278.7|711861.4|710861.4|712366.8|710867.7|711817.3|710278.3|37
1636641950000|2021-11-11 14:45:50|711863.7|710863.7|712355.1|710355.1|712357.2|710864.7|711844.7|710354|34
1636641960000|2021-11-11 14:46:00|712357.3|710357.3|712285.6|710285.6|712357.3|710813.8|711799.3|710285.6|38
1636641970000|2021-11-11 14:46:10|712286.5|710286.5|712253.8|710253.8|712286.5|710775.3|711775.3|710238.1|32
1636641980000|2021-11-11 14:46:20|711739.9|710739.9|712257.9|710257.9|712280.7|710774.5|711739.9|710248.6|39
1636641990000|2021-11-11 14:46:30|712268.7|710268.7|712222.8|710222.8|712268.7|710268.7|712205.9|710205.9|35
1636642000000|2021-11-11 14:46:40|712226.6|710226.6|712249.4|710249.4|712261.9|710713.8|711696.5|710208.5|37
1636642010000|2021-11-11 14:46:50|712263.5|710263.5|712321.7|710321.7|712331.3|710832.5|711804.2|710240.8|35
1636642020000|2021-11-11 14:47:00|712325.2|710325.2|712292.3|710292.3|712332.3|710808.4|711806|710284|34
1636642030000|2021-11-11 14:47:10|712293.3|710293.3|712317.5|710317.5|712332.1|710332.1|712287.1|710287.1|37
1636642040000|2021-11-11 14:47:20|712319.6|710319.6|712310|710310|712324.1|710832.7|711826.9|710288.5|38
1636642050000|2021-11-11 14:47:30|712315.9|710315.9|712294.5|710294.5|712317.4|710779.2|711765.9|710266.6|32
1636642060000|2021-11-11 14:47:40|712294.7|710294.7|712280.2|710280.2|712294.7|710294.7|712279.7|710279.7|17
1636642070000|2021-11-11 14:47:50|712280.6|710280.6|712286.7|710286.7|712287.6|710287.6|712263.2|710263.2|31
1636642080000|2021-11-11 14:48:00|712286.4|710286.4|712244.4|710244.4|712288.3|710713.1|711707.8|710219.3|38
1636642090000|2021-11-11 14:48:10|712245.7|710245.7|712205.4|710205.4|712249.5|710249.5|712205.4|710205.4|32
1636642100000|2021-11-11 14:48:20|712198.4|710198.4|712195.3|710195.3|712215|710215|712177.1|710177.1|33
1636642110000|2021-11-11 14:48:30|712203|710203|712157.9|710157.9|712208.4|710208.4|712154|710154|31
1636642120000|2021-11-11 14:48:40|712157.1|710157.1|711563.5|710563.5|712181.9|710563.5|711560.6|710063.8|33
1636642130000|2021-11-11 14:48:50|711550.8|710550.8|711562.4|710562.4|711567.2|710567.2|711550.8|710550.8|28
1636642140000|2021-11-11 14:49:00|711562.9|710562.9|711568.9|710568.9|712036.1|710573.1|711537.5|710036.1|32
1636642150000|2021-11-11 14:49:10|711571|710571|712072.7|710072.7|712075.3|710577.1|711569.6|710066.9|25
1636642160000|2021-11-11 14:49:20|712055.6|710055.6|711570.1|710570.1|712055.6|710573.3|711553.4|710055.6|25
1636642170000|2021-11-11 14:49:30|711569.7|710569.7|711586.6|710586.6|712081.6|710586.6|711555.8|710070.7|30
1636642180000|2021-11-11 14:49:40|711589.2|710589.2|711616.7|710616.7|712124.5|710628.3|711586.1|710086.5|26
1636642190000|2021-11-11 14:49:50|711613|710613|711590.8|710590.8|712108|710614.7|711588.5|710100.9|19
1636642200000|2021-11-11 14:50:00|711596.4|710596.4|712095.4|710095.4|712097.2|710601.5|711583.1|710078.2|34
1636642210000|2021-11-11 14:50:10|711595.4|710595.4|712072.7|710072.7|712082.1|710595.4|711581.2|710068|30
1636642220000|2021-11-11 14:50:20|712073.2|710073.2|711516|710516|712073.2|710516|711516|710016.4|28
1636642230000|2021-11-11 14:50:30|711516.6|710516.6|712026.7|710026.7|712027.7|710535.2|711476|709974|38
1636642240000|2021-11-11 14:50:40|712029.8|710029.8|712012.5|710012.5|712033.5|710033.5|712007.2|710007.2|27
1636642250000|2021-11-11 14:50:50|712010.9|710010.9|712010.2|710010.2|712014|710014|712003.5|710003.5|21
1636642260000|2021-11-11 14:51:00|712009.3|710009.3|712049.9|710049.9|712050.3|710535.2|711535.2|710009.3|31
1636642270000|2021-11-11 14:51:10|712049.8|710049.8|712043.4|710043.4|712054.8|710554.8|711507|710029|34
1636642280000|2021-11-11 14:51:20|712044.8|710044.8|712081.8|710081.8|712102.3|710610.3|711559.9|710040|36
1636642290000|2021-11-11 14:51:30|712078.3|710078.3|711610.2|710610.2|712103.3|710625.9|711589.4|710066.3|28
1636642300000|2021-11-11 14:51:40|711613.3|710613.3|712129.1|710129.1|712129.1|710613.3|711613.3|710117.4|37
1636642310000|2021-11-11 14:51:50|712128.4|710128.4|711670.3|710670.3|712149.9|710670.3|711639.9|710125.5|35
1636642320000|2021-11-11 14:52:00|711674.9|710674.9|711649.7|710649.7|712167.5|710674.9|711647.9|710160.8|30
1636642330000|2021-11-11 14:52:10|711647.5|710647.5|712131.5|710131.5|712131.5|710663|711600.4|710108.2|34
1636642340000|2021-11-11 14:52:20|712128.3|710128.3|711665.2|710665.2|712144.8|710667.4|711620.4|710106.5|37
1636642350000|2021-11-11 14:52:30|711647.3|710647.3|712142.7|710142.7|712142.7|710663.7|711628.9|710142.7|36
1636642360000|2021-11-11 14:52:40|711644.9|710644.9|711647.1|710647.1|711670.7|710670.7|711637.5|710637.5|32
1636642370000|2021-11-11 14:52:50|711648.8|710648.8|711698|710698|711718.4|710718.4|711643.6|710643.6|31
1636642380000|2021-11-11 14:53:00|711697.6|710697.6|711702.5|710702.5|711730.4|710730.4|711697.6|710697.6|31
1636642390000|2021-11-11 14:53:10|711701.7|710701.7|711692.2|710692.2|712204.1|710708.3|711685.9|710204.1|29
1636642400000|2021-11-11 14:53:20|711692|710692|711704.3|710704.3|711705.5|710705.5|711672.3|710672.3|31
1636642410000|2021-11-11 14:53:30|712198.8|710198.8|711636.4|710636.4|712225.6|710728.2|711635.2|710134.4|35
1636642420000|2021-11-11 14:53:40|711638.4|710638.4|711595.4|710595.4|711640.6|710640.6|711575.5|710575.5|31
1636642430000|2021-11-11 14:53:50|711597.1|710597.1|711548.9|710548.9|712078|710604.9|711531|710052.6|33
1636642440000|2021-11-11 14:54:00|711549|710549|711420.9|710420.9|711977.6|710549|711420.9|709934.5|38
1636642450000|2021-11-11 14:54:10|711421.1|710421.1|711719.7|709719.7|711922.7|710421.1|711317.9|709687.3|36
1636642460000|2021-11-11 14:54:20|711726.2|709726.2|711460.3|709460.3|711733.8|709733.8|711460.3|709460.3|40
1636642470000|2021-11-11 14:54:30|711460.9|709460.9|711636.5|709636.5|711675.3|709675.3|711460.9|709460.9|38
1636642480000|2021-11-11 14:54:40|711649.5|709649.5|711637.3|709637.3|711704.7|710166.9|711166.9|709635|38
1636642490000|2021-11-11 14:54:50|711640.8|709640.8|711641.8|709641.8|711658.2|709658.2|711634.3|709634.3|31
1636642500000|2021-11-11 14:55:00|711640.9|709640.9|711625.7|709625.7|711643.7|709643.7|711595.7|709595.7|36
1636642510000|2021-11-11 14:55:10|711628.3|709628.3|711619.9|709619.9|711628.3|709628.3|711610.3|709610.3|33
1636642520000|2021-11-11 14:55:20|711614.9|709614.9|711651.9|709651.9|711691|709691|711590.3|709590.3|38
1636642530000|2021-11-11 14:55:30|711672.9|709672.9|711631.8|709631.8|711677.6|709677.6|711624.6|709624.6|40
1636642540000|2021-11-11 14:55:40|711626.2|709626.2|711635.2|709635.2|711638.7|709638.7|711625.8|709625.8|28
1636642550000|2021-11-11 14:55:50|711632.2|709632.2|711650.1|709650.1|711657.6|709657.6|711626|709626|33
1636642560000|2021-11-11 14:56:00|711648.7|709648.7|711629.9|709629.9|711648.7|710140.5|711119.9|709616.3|35
1636642570000|2021-11-11 14:56:10|711132.8|710132.8|711623.4|709623.4|711637.4|710133.5|711117.8|709608.7|29
1636642580000|2021-11-11 14:56:20|711624.2|709624.2|711368.7|709368.7|711624.2|709952.5|710852.7|709351.7|29
1636642590000|2021-11-11 14:56:30|711371.4|709371.4|711431.4|709431.4|711439.9|709868.9|710868.9|709356.1|39
1636642600000|2021-11-11 14:56:40|711435.4|709435.4|711504.7|709504.7|711516.8|709962.3|710962.3|709413.9|34
1636642610000|2021-11-11 14:56:50|711501.2|709501.2|711464.8|709464.8|711569.1|709569.1|711464.8|709464.8|38
1636642620000|2021-11-11 14:57:00|711465.3|709465.3|711528.4|709528.4|711544|709544|711465.3|709465.3|34
1636642630000|2021-11-11 14:57:10|711530.6|709530.6|711522.9|709522.9|711545.9|709545.9|711520.3|709520.3|34
1636642640000|2021-11-11 14:57:20|711525.5|709525.5|711553.6|709553.6|711568.6|709568.6|711518.7|709518.7|38
1636642650000|2021-11-11 14:57:30|711559.3|709559.3|711580.3|709580.3|711598|709598|711547.1|709547.1|30
1636642660000|2021-11-11 14:57:40|711580.7|709580.7|711652.8|709652.8|711658.7|709658.7|711580.7|709580.7|37
1636642670000|2021-11-11 14:57:50|711654.3|709654.3|711740.6|709740.6|711747.4|709747.4|711654.3|709654.3|28
1636642680000|2021-11-11 14:58:00|711742.1|709742.1|711740.9|709740.9|711743.2|709743.2|711738.7|709738.7|19
1636642690000|2021-11-11 14:58:10|711738.7|709738.7|711853.5|709853.5|711869.6|709869.6|711738.7|709738.7|30
1636642700000|2021-11-11 14:58:20|711862.1|709862.1|711887.6|709887.6|711890.3|709890.3|711856.3|709856.3|26
1636642710000|2021-11-11 14:58:30|711882.5|709882.5|711883|709883|711915.3|709915.3|711864.2|709864.2|37
1636642720000|2021-11-11 14:58:40|711880.8|709880.8|711868.9|709868.9|711917.5|709917.5|711868.9|709868.9|36
1636642730000|2021-11-11 14:58:50|711865.4|709865.4|711806.3|709806.3|711865.4|709865.4|711801|709801|32
1636642740000|2021-11-11 14:59:00|711797.5|709797.5|711706.4|709706.4|711797.5|709797.5|711706.4|709706.4|40
1636642750000|2021-11-11 14:59:10|711717|709717|711755.4|709755.4|711766.2|709766.2|711709.5|709709.5|35
1636642760000|2021-11-11 14:59:20|711766.4|709766.4|711700|709700|711768.2|709768.2|711687.1|709687.1|36
1636642770000|2021-11-11 14:59:30|711694|709694|711634.6|709634.6|711694.8|709694.8|711629.4|709629.4|34
1636642780000|2021-11-11 14:59:40|711634.4|709634.4|711532.8|709532.8|711640.7|709640.7|711529|709529|36
1636642790000|2021-11-11 14:59:50|711533|709533|711535.4|709535.4|711549|709549|711523.7|709523.7|30
1636642800000|2021-11-11 15:00:00|711529.3|709529.3|711660|709660|711660|709660|711529.3|709529.3|40
1636642810000|2021-11-11 15:00:10|711656.8|709656.8|711662.8|709662.8|711667.2|709667.2|711651.8|709651.8|32
1636642820000|2021-11-11 15:00:20|711661.8|709661.8|711661.5|709661.5|711696.3|709696.3|711656.3|709656.3|20
1636642830000|2021-11-11 15:00:30|711664|709664|711710.6|709710.6|711733.2|709733.2|711664|709664|31
1636642840000|2021-11-11 15:00:40|711712.7|709712.7|711713.4|709713.4|711713.9|709713.9|711688.2|709688.2|32
1636642850000|2021-11-11 15:00:50|711715.4|709715.4|711661.3|709661.3|711717.8|710184.4|711184.4|709661.3|35
1636642860000|2021-11-11 15:01:00|711660.5|709660.5|711682.1|709682.1|711685.9|709685.9|711659.5|709659.5|31
1636642870000|2021-11-11 15:01:10|711682.5|709682.5|711703.6|709703.6|711703.8|709703.8|711681.2|709681.2|31
1636642880000|2021-11-11 15:01:20|711700.1|709700.1|711702.7|709702.7|711708.4|709708.4|711693.1|709693.1|27
1636642890000|2021-11-11 15:01:30|711701|709701|711694.5|709694.5|711702.1|709702.1|711694|709694|25
1636642900000|2021-11-11 15:01:40|711695|709695|711748.4|709748.4|711751.9|710256.2|711191.3|709675.5|30
1636642910000|2021-11-11 15:01:50|711746.8|709746.8|711797.7|709797.7|711800.6|710296|711275.8|709745.4|28
1636642920000|2021-11-11 15:02:00|711788.9|709788.9|711782.8|709782.8|711788.9|709788.9|711771.9|709771.9|31
1636642930000|2021-11-11 15:02:10|711778.7|709778.7|711807.4|709807.4|711825.3|709825.3|711771.6|709771.6|36
1636642940000|2021-11-11 15:02:20|711808.5|709808.5|711771|709771|711813.3|709813.3|711753.6|709753.6|33
1636642950000|2021-11-11 15:02:30|711772.6|709772.6|711778.3|709778.3|711796.3|710281|711277.3|709738.3|33
1636642960000|2021-11-11 15:02:40|711780.7|709780.7|711841.6|709841.6|711847.1|710276.5|711276.5|709770|26
1636642970000|2021-11-11 15:02:50|711844.7|709844.7|711351.7|710351.7|711853.3|710356.2|711349.4|709843|22
1636642980000|2021-11-11 15:03:00|711351|710351|712051.5|710051.5|712062.2|710357.1|711347|709849|25
1636642990000|2021-11-11 15:03:10|712044.8|710044.8|712072.9|710072.9|712086.2|710546.9|711544.8|710044.8|37
1636643000000|2021-11-11 15:03:20|712073.1|710073.1|711967|709967|712077.1|710584.4|711571.9|709967|31
1636643010000|2021-11-11 15:03:30|711468.6|710468.6|711473.2|710473.2|712084.4|710578.9|711447.7|709945.8|34
1636643020000|2021-11-11 15:03:40|711493.5|710493.5|712062.5|710062.5|712096.9|710581.4|711493.5|709987.1|38
1636643030000|2021-11-11 15:03:50|712065.2|710065.2|712064.1|710064.1|712096.3|710096.3|712047.5|710047.5|31
1636643040000|2021-11-11 15:04:00|712064.9|710064.9|712063.1|710063.1|712068.2|710068.2|712060|710060|18
1636643050000|2021-11-11 15:04:10|712062.9|710062.9|712034.2|710034.2|712062.9|710062.9|712025.4|710025.4|25
1636643060000|2021-11-11 15:04:20|712033.1|710033.1|712037.2|710037.2|712046.1|710046.1|712033.1|710033.1|32
1636643070000|2021-11-11 15:04:30|712037.5|710037.5|712035.3|710035.3|712038|710038|712032.9|710032.9|26
1636643080000|2021-11-11 15:04:40|712034.2|710034.2|712029.1|710029.1|712034.2|710034.2|712017.3|710017.3|23
1636643090000|2021-11-11 15:04:50|712028.9|710028.9|712029.5|710029.5|712036.5|710036.5|712018.5|710018.5|27
1636643100000|2021-11-11 15:05:00|712039.4|710039.4|712019.9|710019.9|712039.4|710039.4|712013.5|710013.5|17
1636643110000|2021-11-11 15:05:10|712012.5|710012.5|711860.5|709860.5|712029.2|710029.2|711836|709836|28
1636643120000|2021-11-11 15:05:20|711854.9|709854.9|711719.5|709719.5|711854.9|710243.5|711243.5|709712.8|37
1636643130000|2021-11-11 15:05:30|711714.2|709714.2|711717.5|709717.5|711760.3|710251.2|711236.7|709713.4|40
1636643140000|2021-11-11 15:05:40|711713.5|709713.5|711740.8|709740.8|711742.5|709742.5|711712.7|709712.7|34
1636643150000|2021-11-11 15:05:50|711751.7|709751.7|711735.5|709735.5|711799.1|709799.1|711735.3|709735.3|32
1636643160000|2021-11-11 15:06:00|711728.9|709728.9|711767.6|709767.6|711796.5|709796.5|711728.9|709728.9|36
1636643170000|2021-11-11 15:06:10|711767.5|709767.5|711793.3|709793.3|711810.5|709810.5|711760.8|709760.8|39
1636643180000|2021-11-11 15:06:20|711792.7|709792.7|711783.1|709783.1|711799.6|709799.6|711779.5|709779.5|35
1636643190000|2021-11-11 15:06:30|711780.7|709780.7|711773.5|709773.5|711791.9|710292.8|711282.7|709773.5|32
1636643200000|2021-11-11 15:06:40|711771.2|709771.2|711770.2|709770.2|711776.1|709776.1|711759.5|709759.5|30
1636643210000|2021-11-11 15:06:50|711770.8|709770.8|711928.9|709928.9|711944.5|709944.5|711764.9|709764.9|36
1636643220000|2021-11-11 15:07:00|711929.7|709929.7|711920.9|709920.9|711931.2|709931.2|711895.2|709895.2|36
1636643230000|2021-11-11 15:07:10|711921.5|709921.5|711483.5|710483.5|711988.6|710483.5|711483.5|709915.7|30
1636643240000|2021-11-11 15:07:20|712015.9|710015.9|712134.9|710134.9|712136.1|710136.1|712004.5|710004.5|35
1636643250000|2021-11-11 15:07:30|712131.6|710131.6|712133.5|710133.5|712160.4|710160.4|712117.5|710117.5|33
1636643260000|2021-11-11 15:07:40|712134.2|710134.2|712137.7|710137.7|712137.7|710137.7|712121|710121|34
1636643270000|2021-11-11 15:07:50|712139.7|710139.7|712143.6|710143.6|712153.3|710153.3|712125.2|710125.2|37
1636643280000|2021-11-11 15:08:00|712143.5|710143.5|712141.4|710141.4|712149|710149|712141|710141|29
1636643290000|2021-11-11 15:08:10|712141.3|710141.3|712126.8|710126.8|712141.3|710141.3|712116.8|710116.8|35
1636643300000|2021-11-11 15:08:20|712128.2|710128.2|712147.2|710147.2|712147.2|710147.2|712126.9|710126.9|31
1636643310000|2021-11-11 15:08:30|712147.8|710147.8|712138.8|710138.8|712157.6|710157.6|712127.4|710127.4|34
1636643320000|2021-11-11 15:08:40|712139.2|710139.2|712247|710247|712247|710702.7|711669.7|710139.2|23
1636643330000|2021-11-11 15:08:50|712229.6|710229.6|712126.1|710126.1|712236.4|710236.4|712113.1|710113.1|35
1636643340000|2021-11-11 15:09:00|712131.4|710131.4|712133.4|710133.4|712161.7|710161.7|712123.1|710123.1|35
1636643350000|2021-11-11 15:09:10|712132.9|710132.9|712124.4|710124.4|712132.9|710601.7|711601.7|710082.6|34
1636643360000|2021-11-11 15:09:20|712132.1|710132.1|712134.6|710134.6|712147.8|710147.8|712107.6|710107.6|33
1636643370000|2021-11-11 15:09:30|712128.8|710128.8|712074.1|710074.1|712136.3|710626.2|711563.5|710044.1|33
1636643380000|2021-11-11 15:09:40|712078.6|710078.6|712049|710049|712078.6|710078.6|712049|710049|23
1636643390000|2021-11-11 15:09:50|712048.3|710048.3|712087.8|710087.8|712102.5|710623.9|711586.4|710045.5|33
1636643400000|2021-11-11 15:10:00|712087.4|710087.4|712062.6|710062.6|712087.4|710087.4|712061.1|710061.1|35
1636643410000|2021-11-11 15:10:10|712063.4|710063.4|711580.2|710580.2|712112.2|710584.3|711576|710063.4|31
1636643420000|2021-11-11 15:10:20|711580.4|710580.4|712073.5|710073.5|712094.1|710584.1|711538.3|710044.6|31
1636643430000|2021-11-11 15:10:30|712072.7|710072.7|712103.3|710103.3|712114.2|710114.2|712047.4|710047.4|33
1636643440000|2021-11-11 15:10:40|712108.1|710108.1|711585.5|710585.5|712108.1|710613.8|711583.3|710108.1|30
1636643450000|2021-11-11 15:10:50|711586|710586|712039.1|710039.1|712085.1|710587.9|711584.1|710039.1|28
1636643460000|2021-11-11 15:11:00|712037.7|710037.7|712045.3|710045.3|712048.9|710048.9|712035.6|710035.6|22
1636643470000|2021-11-11 15:11:10|712042|710042|712037.3|710037.3|712047.5|710047.5|712036.4|710036.4|27
1636643480000|2021-11-11 15:11:20|712049.4|710049.4|712048.8|710048.8|712049.4|710049.4|712036.2|710036.2|28
1636643490000|2021-11-11 15:11:30|712050.5|710050.5|712072.5|710072.5|712100.3|710570.7|711570.7|710050.1|36
1636643500000|2021-11-11 15:11:40|712072.4|710072.4|712075.7|710075.7|712084|710084|712068.5|710068.5|27
1636643510000|2021-11-11 15:11:50|712080.3|710080.3|712109.2|710109.2|712118.3|710594.1|711594.1|710078.5|36
1636643520000|2021-11-11 15:12:00|712112.9|710112.9|712138.5|710138.5|712178.9|710639.6|711592.2|710102.6|36
1636643530000|2021-11-11 15:12:10|712147.8|710147.8|712088.5|710088.5|712162.1|710162.1|712084.9|710084.9|29
1636643540000|2021-11-11 15:12:20|712088.7|710088.7|711574.2|710574.2|712090.3|710578.9|711572.7|710075.7|33
1636643550000|2021-11-11 15:12:30|711571.2|710571.2|712107.8|710107.8|712113.1|710586.5|711571.2|710088|33
1636643560000|2021-11-11 15:12:40|712110.1|710110.1|712106.9|710106.9|712119.8|710119.8|712099.7|710099.7|35
1636643570000|2021-11-11 15:12:50|712108|710108|712075.5|710075.5|712108|710108|712073.2|710073.2|29
1636643580000|2021-11-11 15:13:00|712078.6|710078.6|712022.3|710022.3|712086.7|710086.7|711996.2|709996.2|32
1636643590000|2021-11-11 15:13:10|712022.5|710022.5|712046.7|710046.7|712051.1|710051.1|712014.2|710014.2|30
1636643600000|2021-11-11 15:13:20|712050.2|710050.2|712037.8|710037.8|712053.8|710053.8|712027.1|710027.1|36
1636643610000|2021-11-11 15:13:30|712034|710034|712022.5|710022.5|712038.1|710038.1|712012|710012|30
1636643620000|2021-11-11 15:13:40|712021.5|710021.5|712015.1|710015.1|712021.5|710021.5|712013.7|710013.7|16
1636643630000|2021-11-11 15:13:50|712014.6|710014.6|712021.9|710021.9|712024.7|710024.7|712011.5|710011.5|23
1636643640000|2021-11-11 15:14:00|712023|710023|712044.7|710044.7|712048.7|710048.7|712015.7|710015.7|35
1636643650000|2021-11-11 15:14:10|712042.4|710042.4|712065|710065|712065|710065|712040.7|710040.7|25
1636643660000|2021-11-11 15:14:20|712086.5|710086.5|712043|710043|712088.2|710088.2|712026.7|710026.7|32
1636643670000|2021-11-11 15:14:30|712043.7|710043.7|712045.7|710045.7|712045.7|710045.7|712039.3|710039.3|28
1636643680000|2021-11-11 15:14:40|712043.6|710043.6|712026.4|710026.4|712045.5|710045.5|712023.2|710023.2|34
1636643690000|2021-11-11 15:14:50|712022.4|710022.4|712025.8|710025.8|712026.3|710026.3|712020.7|710020.7|22
1636643700000|2021-11-11 15:15:00|712021.9|710021.9|712029.6|710029.6|712031.2|710031.2|712000.4|710000.4|32
1636643710000|2021-11-11 15:15:10|712023.7|710023.7|712018.9|710018.9|712027.2|710027.2|712018.7|710018.7|31
1636643720000|2021-11-11 15:15:20|712020.2|710020.2|712009.5|710009.5|712024.1|710024.1|712009.3|710009.3|29
1636643730000|2021-11-11 15:15:30|712011.2|710011.2|712014.2|710014.2|712033.7|710033.7|712008.2|710008.2|29
1636643740000|2021-11-11 15:15:40|712014.4|710014.4|712019.1|710019.1|712021.4|710021.4|712014.4|710014.4|25
1636643750000|2021-11-11 15:15:50|712018.7|710018.7|712019.5|710019.5|712019.9|710019.9|712016|710016|12
1636643760000|2021-11-11 15:16:00|712019.4|710019.4|712022.3|710022.3|712023|710023|712006.4|710006.4|30
1636643770000|2021-11-11 15:16:10|712022.9|710022.9|712028|710028|712045.9|710045.9|712018.3|710018.3|31
1636643780000|2021-11-11 15:16:20|712027.7|710027.7|712048|710048|712048.8|710048.8|712027.7|710027.7|34
1636643790000|2021-11-11 15:16:30|712046.9|710046.9|712050.2|710050.2|712052.4|710052.4|712043.4|710043.4|32
1636643800000|2021-11-11 15:16:40|712050.7|710050.7|712175.2|710175.2|712178.2|710667.5|711665.5|710050.7|31
1636643810000|2021-11-11 15:16:50|712173.2|710173.2|712165|710165|712179.9|710179.9|712157.2|710157.2|37
1636643820000|2021-11-11 15:17:00|712165.1|710165.1|712199.4|710199.4|712201.1|710201.1|712144.6|710144.6|36
1636643830000|2021-11-11 15:17:10|712198.2|710198.2|712229.1|710229.1|712262.6|710759.6|711754.1|710198.2|32
1636643840000|2021-11-11 15:17:20|712238.9|710238.9|712249.7|710249.7|712251.5|710251.5|712216.6|710216.6|33
1636643850000|2021-11-11 15:17:30|712244.3|710244.3|712286.3|710286.3|712293.3|710293.3|712236.5|710236.5|35
1636643860000|2021-11-11 15:17:40|712276.6|710276.6|712267.1|710267.1|712276.6|710276.6|712261|710261|34
1636643870000|2021-11-11 15:17:50|712270.1|710270.1|712243.1|710243.1|712275.5|710275.5|712227.8|710227.8|37
1636643880000|2021-11-11 15:18:00|712241.7|710241.7|712210.5|710210.5|712241.7|710241.7|712192.3|710192.3|38
1636643890000|2021-11-11 15:18:10|712210.3|710210.3|712198|710198|712210.6|710210.6|712198|710198|30
1636643900000|2021-11-11 15:18:20|712199.9|710199.9|712193.5|710193.5|712201.7|710201.7|712192.9|710192.9|24
1636643910000|2021-11-11 15:18:30|712192.5|710192.5|712143.2|710143.2|712195.5|710195.5|712138.1|710138.1|31
1636643920000|2021-11-11 15:18:40|712142.5|710142.5|712141.7|710141.7|712144.7|710144.7|712141.2|710141.2|32
1636643930000|2021-11-11 15:18:50|712143.2|710143.2|712142.6|710142.6|712144|710144|712141.5|710141.5|19
1636643940000|2021-11-11 15:19:00|712141.3|710141.3|711640.6|710640.6|712141.3|710642.6|711635.1|710141.3|28
1636643950000|2021-11-11 15:19:10|711642.3|710642.3|711600.2|710600.2|712110.6|710642.3|711593.7|710101.8|27
1636643960000|2021-11-11 15:19:20|711598.8|710598.8|711603.5|710603.5|712103.7|710604|711592.8|710103.7|17
1636643970000|2021-11-11 15:19:30|711600.2|710600.2|711585.8|710585.8|711600.2|710600.2|711579.5|710579.5|20
1636643980000|2021-11-11 15:19:40|711562.9|710562.9|711539.3|710539.3|712066.3|710562.9|711521.3|710030|37
1636643990000|2021-11-11 15:19:50|711538.4|710538.4|711547.1|710547.1|711547.1|710547.1|711537.4|710537.4|30
1636644000000|2021-11-11 15:20:00|711546.8|710546.8|712097.7|710097.7|712103.6|710562.7|711542.7|710081.7|34
1636644010000|2021-11-11 15:20:10|712098.4|710098.4|712006.5|710006.5|712098.4|710512.2|711502.3|710006.1|39
1636644020000|2021-11-11 15:20:20|712005.9|710005.9|712044.2|710044.2|712059.2|710558.2|711537.5|710005.9|30
1636644030000|2021-11-11 15:20:30|712043.3|710043.3|712043.3|710043.3|712048.7|710048.7|712040.9|710040.9|31
1636644040000|2021-11-11 15:20:40|712043.5|710043.5|711525.9|710525.9|712046|710529.3|711520|710029.8|32
1636644050000|2021-11-11 15:20:50|711523.6|710523.6|711541|710541|711545.2|710545.2|711523.6|710523.6|31
1636644060000|2021-11-11 15:21:00|711532.4|710532.4|711514.4|710514.4|711540.6|710540.6|711508.3|710508.3|36
1636644070000|2021-11-11 15:21:10|711499.2|710499.2|711552.1|710552.1|711552.1|710552.1|711474|710474|26
1636644080000|2021-11-11 15:21:20|711548.2|710548.2|711558.9|710558.9|711558.9|710558.9|711524.8|710524.8|30
1636644090000|2021-11-11 15:21:30|711574.2|710574.2|711650.7|710650.7|712103.3|710654|711570.7|710099.2|35
1636644100000|2021-11-11 15:21:40|711647.7|710647.7|711658.9|710658.9|712207.4|710688.8|711645.7|710168.3|38
1636644110000|2021-11-11 15:21:50|711664.4|710664.4|711688.5|710688.5|711698.9|710698.9|711660.2|710660.2|32
1636644120000|2021-11-11 15:22:00|711689.2|710689.2|712215.8|710215.8|712232.5|710739.8|711680.6|710197.1|36
1636644130000|2021-11-11 15:22:10|712212.4|710212.4|712280.1|710280.1|712297.3|710297.3|712211.3|710211.3|33
1636644140000|2021-11-11 15:22:20|712280.8|710280.8|711779.3|710779.3|712304.5|710779.3|711779.3|710269.8|34
1636644150000|2021-11-11 15:22:30|711788|710788|711784.4|710784.4|711792.5|710792.5|711769.4|710769.4|36
1636644160000|2021-11-11 15:22:40|711784|710784|711795.2|710795.2|711809.2|710809.2|711781.6|710781.6|31
1636644170000|2021-11-11 15:22:50|711797.7|710797.7|711780.4|710780.4|712341.7|710831.6|711772.5|710323.8|36
1636644180000|2021-11-11 15:23:00|711781.2|710781.2|711771.5|710771.5|711782.2|710782.2|711771.4|710771.4|34
1636644190000|2021-11-11 15:23:10|711770|710770|711770.3|710770.3|711789.3|710789.3|711764.8|710764.8|37
1636644200000|2021-11-11 15:23:20|711768.8|710768.8|712307.6|710307.6|712318|710811.5|711766.5|710303.6|32
1636644210000|2021-11-11 15:23:30|712307.9|710307.9|711777.2|710777.2|712307.9|710782.3|711771.8|710279.6|23
1636644220000|2021-11-11 15:23:40|711777.8|710777.8|711776.4|710776.4|711777.8|710777.8|711771.9|710771.9|27
1636644230000|2021-11-11 15:23:50|711776.8|710776.8|712307.4|710307.4|712317.9|710808.5|711776.5|710305.1|26
1636644240000|2021-11-11 15:24:00|712307.8|710307.8|711743.8|710743.8|712311.1|710783.1|711742.9|710275.9|37
1636644250000|2021-11-11 15:24:10|711739.2|710739.2|711703.2|710703.2|711739.2|710739.2|711702.7|710702.7|32
1636644260000|2021-11-11 15:24:20|711703.8|710703.8|711671.1|710671.1|711704.1|710704.1|711665.5|710665.5|24
1636644270000|2021-11-11 15:24:30|711665.5|710665.5|711619.2|710619.2|711673.3|710673.3|711591|710591|36
1636644280000|2021-11-11 15:24:40|711618|710618|711635.3|710635.3|711635.6|710635.6|711617.2|710617.2|32
1636644290000|2021-11-11 15:24:50|711641.3|710641.3|712143.7|710143.7|712149.5|710655.9|711636.1|710139.6|24
1636644300000|2021-11-11 15:25:00|712139.9|710139.9|711546.4|710546.4|712139.9|710633.5|711546.3|710062.4|35
1636644310000|2021-11-11 15:25:10|711546.5|710546.5|712244|710244|712244|710708|711546.5|710068.7|36
1636644320000|2021-11-11 15:25:20|712241.3|710241.3|712264.3|710264.3|712265.3|710741.9|711741.9|710241.1|33
1636644330000|2021-11-11 15:25:30|712264|710264|712214.7|710214.7|712264|710264|712213.7|710213.7|34
1636644340000|2021-11-11 15:25:40|712212.7|710212.7|712211|710211|712218.8|710218.8|712209.4|710209.4|27
1636644350000|2021-11-11 15:25:50|712223.7|710223.7|712207.1|710207.1|712223.7|710223.7|712207.1|710207.1|18
1636644360000|2021-11-11 15:26:00|712205|710205|712195.3|710195.3|712205|710205|712193.9|710193.9|24
1636644370000|2021-11-11 15:26:10|712195.8|710195.8|712322.8|710322.8|712322.8|710836|711695.2|710195.8|25
1636644380000|2021-11-11 15:26:20|712314.8|710314.8|711780.7|710780.7|712316.7|710782.2|711778.9|710278.9|37
1636644390000|2021-11-11 15:26:30|711781|710781|711768|710768|712279.9|710794.5|711756.5|710277.7|34
1636644400000|2021-11-11 15:26:40|711768.6|710768.6|711892.3|710892.3|712396|710892.3|711767.8|710384.3|33
1636644410000|2021-11-11 15:26:50|711901.9|710901.9|711937.4|710937.4|712414.1|710944.7|711885.5|710408.4|34
1636644420000|2021-11-11 15:27:00|711940.9|710940.9|711985.3|710985.3|712471.5|710987.3|711940.9|710467.8|35
1636644430000|2021-11-11 15:27:10|711982.4|710982.4|712040|711040|712061|711061|711977.1|710977.1|32
1636644440000|2021-11-11 15:27:20|712038.8|711038.8|712564.7|710564.7|712564.8|711094.8|712038.8|710564.7|26
1636644450000|2021-11-11 15:27:30|712567.4|710567.4|712066.7|711066.7|712579.9|711087|712066.7|710567.4|36
1636644460000|2021-11-11 15:27:40|712065.2|711065.2|712040.8|711040.8|712065.2|711065.2|712035.1|711035.1|33
1636644470000|2021-11-11 15:27:50|712040|711040|712060|711060|712077.9|711077.9|712040|711040|36
1636644480000|2021-11-11 15:28:00|712063.8|711063.8|712014.7|711014.7|712063.8|711063.8|712002.2|711002.2|34
1636644490000|2021-11-11 15:28:10|712011.5|711011.5|711989.7|710989.7|712012.4|711012.4|711989.7|710989.7|29
1636644500000|2021-11-11 15:28:20|711984.5|710984.5|712409.7|710409.7|712441.9|710987.7|711915.3|710398.8|31
1636644510000|2021-11-11 15:28:30|712409.1|710409.1|712471.7|710471.7|712476.3|710971.3|711959.2|710409.1|35
1636644520000|2021-11-11 15:28:40|712478.1|710478.1|712014.4|711014.4|712577.4|711019.1|711999.8|710478.1|33
1636644530000|2021-11-11 15:28:50|712015|711015|712511.2|710511.2|712513|711032.5|712007.6|710504.5|36
1636644540000|2021-11-11 15:29:00|712018.3|711018.3|712485.8|710485.8|712519.3|711024.3|712009.2|710484.2|35
1636644550000|2021-11-11 15:29:10|712485.1|710485.1|711921.8|710921.8|712487.7|710932.1|711921.2|710427.1|34
1636644560000|2021-11-11 15:29:20|711924.5|710924.5|711959.7|710959.7|711959.7|710959.7|711922.3|710922.3|30
1636644570000|2021-11-11 15:29:30|711959.8|710959.8|711956.2|710956.2|711960.1|710960.1|711956.2|710956.2|26
1636644580000|2021-11-11 15:29:40|711956.7|710956.7|712459.8|710459.8|712459.8|710957|711956.7|710455.4|25
1636644590000|2021-11-11 15:29:50|712459.7|710459.7|711937.5|710937.5|712459.7|710937.5|711937.5|710448|17
1636644600000|2021-11-11 15:30:00|711936.7|710936.7|711935.5|710935.5|712465|710967.7|711925.9|710427.6|38
1636644610000|2021-11-11 15:30:10|711937|710937|711860.7|710860.7|712370.5|710937|711860.5|710363.5|36
1636644620000|2021-11-11 15:30:20|711878.7|710878.7|711947.6|710947.6|712480.4|710964.1|711878.7|710390.9|36
1636644630000|2021-11-11 15:30:30|711947.4|710947.4|712832.9|710832.9|712832.9|711315.6|711944.4|710646.8|37
1636644640000|2021-11-11 15:30:40|712823.1|710823.1|712839.6|710839.6|712853.9|711318.1|712316.7|710789.1|39
1636644650000|2021-11-11 15:30:50|712836.1|710836.1|712974.3|710974.3|712974.3|711470.3|712362.5|710790.5|37
1636644660000|2021-11-11 15:31:00|712477.5|711477.5|712954.8|710954.8|712977.6|711480.9|712454.4|710954.8|35
1636644670000|2021-11-11 15:31:10|712955.9|710955.9|712865.8|710865.8|712959.6|711352.5|712350.8|710847.8|28
1636644680000|2021-11-11 15:31:20|712850.6|710850.6|712833.8|710833.8|712857.3|711347|712282.2|710790.7|34
1636644690000|2021-11-11 15:31:30|712834.4|710834.4|712831.3|710831.3|712854.1|710854.1|712830.3|710830.3|33
1636644700000|2021-11-11 15:31:40|712827.7|710827.7|712898.4|710898.4|712898.4|710898.4|712825.7|710825.7|36
1636644710000|2021-11-11 15:31:50|712889.7|710889.7|712893.4|710893.4|712905.9|711401.9|712392.7|710889.7|35
1636644720000|2021-11-11 15:32:00|712895.9|710895.9|712891.2|710891.2|712897.8|710897.8|712889.2|710889.2|36
1636644730000|2021-11-11 15:32:10|712891.5|710891.5|712395.9|711395.9|712892.1|711397.8|712380.8|710886.2|33
1636644740000|2021-11-11 15:32:20|712396.8|711396.8|712436.7|711436.7|712970.6|711454.2|712396.8|710913.8|34
1636644750000|2021-11-11 15:32:30|712437.7|711437.7|712452.1|711452.1|712955|711465.9|712435.5|710945|34
1636644760000|2021-11-11 15:32:40|712455.4|711455.4|712965.4|710965.4|712968|711460.3|712455.4|710955.9|31
1636644770000|2021-11-11 15:32:50|712966.6|710966.6|712938.8|710938.8|712966.6|710966.6|712920.2|710920.2|29
1636644780000|2021-11-11 15:33:00|712956|710956|712947.5|710947.5|712959.2|711439|712439|710927.5|34
1636644790000|2021-11-11 15:33:10|712438.3|711438.3|712438.1|711438.1|712947.4|711448.9|712436.8|710936.2|22
1636644800000|2021-11-11 15:33:20|712441.4|711441.4|712717.6|710717.6|712867.7|711441.4|712223.8|710717.6|33
1636644810000|2021-11-11 15:33:30|712717.4|710717.4|712767|710767|712769.4|711256.8|712220.7|710706.8|34
1636644820000|2021-11-11 15:33:40|712767.5|710767.5|712747.1|710747.1|712768.1|710768.1|712723.5|710723.5|35
1636644830000|2021-11-11 15:33:50|712746.5|710746.5|712181.2|711181.2|712773.3|711263.3|712181.2|710681.1|34
1636644840000|2021-11-11 15:34:00|712164.7|711164.7|712168.2|711168.2|712685.2|711176.2|712164.7|710664.9|33
1636644850000|2021-11-11 15:34:10|712677.3|710677.3|712706.6|710706.6|712709|711178.4|712171.9|710664.9|37
1636644860000|2021-11-11 15:34:20|712204.1|711204.1|712718.5|710718.5|712754.8|711237.9|712199.6|710711.3|38
1636644870000|2021-11-11 15:34:30|712715.5|710715.5|712691.1|710691.1|712722.4|711219.6|712166.8|710677.1|34
1636644880000|2021-11-11 15:34:40|712690.7|710690.7|712183.4|711183.4|712720.3|711219.1|712180.5|710684.4|34
1636644890000|2021-11-11 15:34:50|712185.5|711185.5|712192.3|711192.3|712678.5|711192.3|712174.6|710673.8|26
1636644900000|2021-11-11 15:35:00|712191.6|711191.6|712693|710693|712697.6|711191.6|712191|710672.8|32
1636644910000|2021-11-11 15:35:10|712691.6|710691.6|712668|710668|712738.5|710738.5|712668|710668|34
1636644920000|2021-11-11 15:35:20|712666.3|710666.3|712718|710718|712721.5|711179.5|712158.1|710596.9|38
1636644930000|2021-11-11 15:35:30|712711.7|710711.7|712725|710725|712738.7|711234.4|712233.7|710711.7|30
1636644940000|2021-11-11 15:35:40|712721|710721|712822.9|710822.9|712835.6|711242.3|712227.1|710719.7|33
1636644950000|2021-11-11 15:35:50|712823.7|710823.7|712821.5|710821.5|712834.7|711300.5|712296.3|710800.2|29
1636644960000|2021-11-11 15:36:00|712821|710821|712270.6|711270.6|712824.1|711315.2|712270.6|710800.4|33
1636644970000|2021-11-11 15:36:10|712759.6|710759.6|712238.8|711238.8|712761.4|711254.4|712238.1|710753.1|30
1636644980000|2021-11-11 15:36:20|712762.4|710762.4|712246.1|711246.1|712776.2|711255|712238.5|710753.2|32
1636644990000|2021-11-11 15:36:30|712248.4|711248.4|712222.3|711222.3|712724.5|711252.7|712222.3|710701.5|31
1636645000000|2021-11-11 15:36:40|712220.4|711220.4|712207.1|711207.1|712706.8|711225.5|712199.1|710699.5|31
1636645010000|2021-11-11 15:36:50|712217.8|711217.8|712831.9|710831.9|712831.9|711345.4|712198.2|710784.7|25
1636645020000|2021-11-11 15:37:00|712829.7|710829.7|712274.8|711274.8|712835.7|711347.8|712274.8|710783.9|37
1636645030000|2021-11-11 15:37:10|712275.6|711275.6|712263.7|711263.7|712275.6|711275.6|712260|711260|23
1636645040000|2021-11-11 15:37:20|712268.1|711268.1|712089|711089|712645.2|711268.4|712075.4|710645.2|33
1636645050000|2021-11-11 15:37:30|712085.8|711085.8|711964.7|710964.7|712087.6|711087.6|711959.3|710959.3|28
1636645060000|2021-11-11 15:37:40|711966|710966|711953.6|710953.6|711967.4|710967.4|711934.1|710934.1|30
1636645070000|2021-11-11 15:37:50|711954.8|710954.8|712475.2|710475.2|712481.7|710978.7|711953.3|710467.7|26
1636645080000|2021-11-11 15:38:00|712471.9|710471.9|711923.8|710923.8|712474.8|710948.9|711923.8|710423.7|31
1636645090000|2021-11-11 15:38:10|711920|710920|712363.3|710363.3|712417.8|710931.9|711836.9|710346.1|26
1636645100000|2021-11-11 15:38:20|712364.7|710364.7|711902.9|710902.9|712385|710902.9|711857.6|710353.2|36
1636645110000|2021-11-11 15:38:30|711897.9|710897.9|711946.4|710946.4|712424.7|710946.4|711883.5|710398.5|31
1636645120000|2021-11-11 15:38:40|711945.1|710945.1|712054.2|711054.2|712534.9|711060.9|711937.7|710475.4|32
1636645130000|2021-11-11 15:38:50|712054.5|711054.5|712028.6|711028.6|712546|711054.5|712028.3|710516.1|30
1636645140000|2021-11-11 15:39:00|712529.1|710529.1|712533.6|710533.6|712533.6|711035.1|712020.2|710502|34
1636645150000|2021-11-11 15:39:10|712529|710529|712591.3|710591.3|712598.7|711070.7|712034.9|710519.4|34
1636645160000|2021-11-11 15:39:20|712596.3|710596.3|712097.1|711097.1|712596.9|711097.1|712088.1|710588.4|26
1636645170000|2021-11-11 15:39:30|712093.5|711093.5|712602.4|710602.4|712612.1|711108.5|712089.8|710602.4|35
1636645180000|2021-11-11 15:39:40|712590.5|710590.5|712075.7|711075.7|712595.4|711083.4|712065.6|710575.5|29
1636645190000|2021-11-11 15:39:50|712078.2|711078.2|712632.8|710632.8|712633.1|711080.5|712069.3|710585|28
1636645200000|2021-11-11 15:40:00|712631.3|710631.3|712627.1|710627.1|712638.7|710638.7|712627.1|710627.1|28
1636645210000|2021-11-11 15:40:10|712620.7|710620.7|712608.7|710608.7|712623.8|710623.8|712608.7|710608.7|30
1636645220000|2021-11-11 15:40:20|712608.3|710608.3|712611.7|710611.7|712617.9|710617.9|712594.2|710594.2|33
1636645230000|2021-11-11 15:40:30|712611.3|710611.3|712650.1|710650.1|712650.5|710650.5|712571.4|710571.4|33
1636645240000|2021-11-11 15:40:40|712638.2|710638.2|712628.3|710628.3|712643|711105.4|712105.4|710566.8|36
1636645250000|2021-11-11 15:40:50|712623.5|710623.5|712652.7|710652.7|712668.3|711129.5|712126.3|710614.9|35
1636645260000|2021-11-11 15:41:00|712654.9|710654.9|712682.2|710682.2|712683.8|710683.8|712654.6|710654.6|24
1636645270000|2021-11-11 15:41:10|712686.8|710686.8|712684.5|710684.5|712706.3|710706.3|712678|710678|23
1636645280000|2021-11-11 15:41:20|712685.3|710685.3|712687.2|710687.2|712694.8|711183.4|712183.4|710682.5|21
1636645290000|2021-11-11 15:41:30|712685.5|710685.5|712719.4|710719.4|712727.3|711219.5|712211|710685.5|32
1636645300000|2021-11-11 15:41:40|712715.4|710715.4|712740.2|710740.2|712772|711227.7|712226.1|710710.7|33
1636645310000|2021-11-11 15:41:50|712745.2|710745.2|712723.6|710723.6|712745.2|710745.2|712718|710718|27
1636645320000|2021-11-11 15:42:00|712726.6|710726.6|712180.1|711180.1|712726.6|711182.1|712176.2|710654.3|29
1636645330000|2021-11-11 15:42:10|712162.1|711162.1|712179.4|711179.4|712676.9|711179.4|712162.1|710670.2|34
1636645340000|2021-11-11 15:42:20|712179.2|711179.2|712739.5|710739.5|712739.5|711211.6|712177.1|710650.1|31
1636645350000|2021-11-11 15:42:30|712740|710740|712740|710740|712746.2|711260.2|712241|710736|36
1636645360000|2021-11-11 15:42:40|712739.3|710739.3|712740.2|710740.2|712741|710741|712736|710736|17
1636645370000|2021-11-11 15:42:50|712739.9|710739.9|712736|710736|712742.4|710742.4|712725|710725|22
1636645380000|2021-11-11 15:43:00|712737.9|710737.9|712749.3|710749.3|712749.3|710749.3|712737.9|710737.9|15
1636645390000|2021-11-11 15:43:10|712743.6|710743.6|712747.3|710747.3|712759|710759|712738.1|710738.1|25
1636645400000|2021-11-11 15:43:20|712743.4|710743.4|712740.8|710740.8|712752.9|710752.9|712740.5|710740.5|24
1636645410000|2021-11-11 15:43:30|712741|710741|712740.4|710740.4|712744|710744|712738.9|710738.9|21
1636645420000|2021-11-11 15:43:40|712739.9|710739.9|712736.1|710736.1|712743.9|711269.3|712235.3|710733.1|26
1636645430000|2021-11-11 15:43:50|712718.2|710718.2|712759.7|710759.7|712759.7|711255.2|712220.6|710708.8|29
1636645440000|2021-11-11 15:44:00|712758.4|710758.4|712768.4|710768.4|712785.2|711281.4|712266.2|710754.8|25
1636645450000|2021-11-11 15:44:10|712768.9|710768.9|712769.4|710769.4|712782.7|710782.7|712747.2|710747.2|34
1636645460000|2021-11-11 15:44:20|712269.1|711269.1|712726.1|710726.1|712750.9|711269.1|712238.1|710722.8|35
1636645470000|2021-11-11 15:44:30|712724.4|710724.4|712231.5|711231.5|712757.2|711255.9|712201.8|710714.2|35
1636645480000|2021-11-11 15:44:40|712231.3|711231.3|712692.7|710692.7|712768.9|711274.2|712228.2|710692.7|36
1636645490000|2021-11-11 15:44:50|712696.2|710696.2|712738|710738|712749.7|711235.3|712235.3|710692|37
1636645500000|2021-11-11 15:45:00|712742.7|710742.7|712719.1|710719.1|712742.7|711228.6|712212.3|710714.3|30
1636645510000|2021-11-11 15:45:10|712720.3|710720.3|712712.7|710712.7|712732.2|710732.2|712712.2|710712.2|25
1636645520000|2021-11-11 15:45:20|712700.3|710700.3|712721.5|710721.5|712731.5|710731.5|712700.3|710700.3|33
1636645530000|2021-11-11 15:45:30|712722.1|710722.1|712722.2|710722.2|712756.2|710756.2|712717.1|710717.1|28
1636645540000|2021-11-11 15:45:40|712737.5|710737.5|712715.6|710715.6|712737.5|710737.5|712671.1|710671.1|19
1636645550000|2021-11-11 15:45:50|712732.7|710732.7|712723.3|710723.3|712732.7|710732.7|712714.1|710714.1|19
1636645560000|2021-11-11 15:46:00|712722.5|710722.5|712722.2|710722.2|712725.1|710725.1|712722.2|710722.2|14
1636645570000|2021-11-11 15:46:10|712708.8|710708.8|712757|710757|712757|710757|712685.4|710685.4|29
1636645580000|2021-11-11 15:46:20|712757.5|710757.5|712747.7|710747.7|712759.6|710759.6|712746.3|710746.3|22
1636645590000|2021-11-11 15:46:30|712756.6|710756.6|712257.4|711257.4|712766|711258.6|712257.4|710745.7|22
1636645600000|2021-11-11 15:46:40|712250|711250|712658.8|710658.8|712780.1|711289.2|712190|710655.8|24
1636645610000|2021-11-11 15:46:50|712654.5|710654.5|712124.6|711124.6|712669.3|711129.7|712122.2|710624.5|29
1636645620000|2021-11-11 15:47:00|712129.9|711129.9|712119.6|711119.6|712648.4|711129.9|712111|710611.6|29
1636645630000|2021-11-11 15:47:10|712118.7|711118.7|712104.4|711104.4|712121.4|711121.4|712104.4|711104.4|16
1636645640000|2021-11-11 15:47:20|712579.8|710579.8|712446|710446|712630.5|711124|712074.5|710431.4|30
1636645650000|2021-11-11 15:47:30|712447.7|710447.7|712395|710395|712452.2|710452.2|712395|710395|33
1636645660000|2021-11-11 15:47:40|712395.2|710395.2|712371.9|710371.9|712395.2|710395.2|712353.9|710353.9|27
1636645670000|2021-11-11 15:47:50|712366.2|710366.2|712412.9|710412.9|712433.7|710433.7|712364|710364|25
1636645680000|2021-11-11 15:48:00|712410.4|710410.4|712409.1|710409.1|712412.5|710412.5|712404|710404|31
1636645690000|2021-11-11 15:48:10|712410.1|710410.1|712426.9|710426.9|712427|710427|712399.6|710399.6|24
1636645700000|2021-11-11 15:48:20|712423.9|710423.9|712653.2|710653.2|712664.1|710664.1|712405.8|710405.8|26
1636645710000|2021-11-11 15:48:30|712652.4|710652.4|712658|710658|712661.8|710661.8|712650.5|710650.5|21
1636645720000|2021-11-11 15:48:40|712657.3|710657.3|712584.9|710584.9|712678.4|710678.4|712570.7|710570.7|29
1636645730000|2021-11-11 15:48:50|712586.2|710586.2|712601.7|710601.7|712623|710623|712586.2|710586.2|26
1636645740000|2021-11-11 15:49:00|712611.4|710611.4|712615.1|710615.1|712615.1|710615.1|712606|710606|20
1636645750000|2021-11-11 15:49:10|712617.5|710617.5|712634.8|710634.8|712648.4|710648.4|712602.4|710602.4|27
1636645760000|2021-11-11 15:49:20|712633.1|710633.1|712636.2|710636.2|712638.1|710638.1|712603.8|710603.8|21
1636645770000|2021-11-11 15:49:30|712635.7|710635.7|712633.9|710633.9|712636.4|710636.4|712627.9|710627.9|17
1636645780000|2021-11-11 15:49:40|712618.4|710618.4|712621.4|710621.4|712642.6|710642.6|712612.3|710612.3|31
1636645790000|2021-11-11 15:49:50|712619|710619|712662.2|710662.2|712663.6|710663.6|712611.1|710611.1|20
1636645800000|2021-11-11 15:50:00|712658.3|710658.3|712643.4|710643.4|712663.6|710663.6|712629.9|710629.9|15
1636645810000|2021-11-11 15:50:10|712642.3|710642.3|712668.4|710668.4|712670.1|710670.1|712642.3|710642.3|20
1636645820000|2021-11-11 15:50:20|712668.3|710668.3|712666.9|710666.9|712671.3|710671.3|712646.4|710646.4|21
1636645830000|2021-11-11 15:50:30|712665.9|710665.9|712661.3|710661.3|712677.5|710677.5|712644.5|710644.5|20
1636645840000|2021-11-11 15:50:40|712657.6|710657.6|712655.3|710655.3|712658.4|710658.4|712618.5|710618.5|21
1636645850000|2021-11-11 15:50:50|712652.3|710652.3|712647.4|710647.4|712655.2|710655.2|712612.1|710612.1|22
1636645860000|2021-11-11 15:51:00|712648.5|710648.5|712647.3|710647.3|712650.9|710650.9|712645.1|710645.1|12
1636645870000|2021-11-11 15:51:10|712646.6|710646.6|712641.7|710641.7|712647.7|710647.7|712641.5|710641.5|10
1636645880000|2021-11-11 15:51:20|712640|710640|712627.6|710627.6|712642.6|710642.6|712613.5|710613.5|9
1636645890000|2021-11-11 15:51:30|712625.5|710625.5|712378.5|710378.5|712632.3|710632.3|712364.2|710364.2|16
1636645900000|2021-11-11 15:51:40|712350.4|710350.4|712335.5|710335.5|712395.8|710395.8|712331.4|710331.4|30
1636645910000|2021-11-11 15:51:50|712346.4|710346.4|712306.5|710306.5|712346.9|710346.9|712286.8|710286.8|28
1636645920000|2021-11-11 15:52:00|712297.5|710297.5|712216.5|710216.5|712307|710307|712185|710185|26
1636645930000|2021-11-11 15:52:10|712216.4|710216.4|712212.8|710212.8|712224.7|710224.7|712210.6|710210.6|20
1636645940000|2021-11-11 15:52:20|712210.8|710210.8|712203.5|710203.5|712213.9|710213.9|712187.1|710187.1|16
1636645950000|2021-11-11 15:52:30|712202|710202|712163.5|710163.5|712216.4|710216.4|712146.5|710146.5|28
1636645960000|2021-11-11 15:52:40|712164.6|710164.6|712106.3|710106.3|712168.1|710168.1|712076.9|710076.9|30
1636645970000|2021-11-11 15:52:50|712104.6|710104.6|712136|710136|712136.5|710136.5|712103.7|710103.7|25
1636645980000|2021-11-11 15:53:00|712108.6|710108.6|712091.5|710091.5|712127.7|710127.7|712077.6|710077.6|26
1636645990000|2021-11-11 15:53:10|712091.6|710091.6|712070.3|710070.3|712114.6|710114.6|712069.7|710069.7|21
1636646000000|2021-11-11 15:53:20|712067.7|710067.7|712064|710064|712085.3|710085.3|712056.6|710056.6|17
1636646010000|2021-11-11 15:53:30|712081.8|710081.8|712104.9|710104.9|712105.1|710565.6|711565.6|710069.6|20
1636646020000|2021-11-11 15:53:40|712107.6|710107.6|712104.1|710104.1|712120.6|710120.6|712094.4|710094.4|26
1636646030000|2021-11-11 15:53:50|712091.1|710091.1|712104.2|710104.2|712117.4|710604|711604|710091.1|22
1636646040000|2021-11-11 15:54:00|712104|710104|712056.2|710056.2|712108.2|710108.2|712050.8|710050.8|17
1636646050000|2021-11-11 15:54:10|712060.3|710060.3|712039.6|710039.6|712091.4|710091.4|712039.6|710039.6|23
1636646060000|2021-11-11 15:54:20|712049.5|710049.5|712028.7|710028.7|712049.5|710049.5|712019.1|710019.1|22
1636646070000|2021-11-11 15:54:30|712030.7|710030.7|712037.9|710037.9|712038.1|710038.1|712023.9|710023.9|14
1636646080000|2021-11-11 15:54:40|712032.2|710032.2|712027.5|710027.5|712049.3|710049.3|712021.3|710021.3|20
1636646090000|2021-11-11 15:54:50|712025.2|710025.2|712050.7|710050.7|712051.4|710051.4|712025.2|710025.2|25
1636646100000|2021-11-11 15:55:00|712049.9|710049.9|712045.4|710045.4|712060.7|710060.7|712030.4|710030.4|14
1636646110000|2021-11-11 15:55:10|712029.3|710029.3|712039.4|710039.4|712048|710048|712022.1|710022.1|20
1636646120000|2021-11-11 15:55:20|712037.7|710037.7|712050.6|710050.6|712062.3|710062.3|712033|710033|20
1636646130000|2021-11-11 15:55:30|712036.5|710036.5|712053.4|710053.4|712054.1|710054.1|712026|710026|17
1636646140000|2021-11-11 15:55:40|712056.5|710056.5|712056.6|710056.6|712059|710059|712054.1|710054.1|9
1636646150000|2021-11-11 15:55:50|712048.5|710048.5|712040.5|710040.5|712065.3|710065.3|712039|710039|21
1636646160000|2021-11-11 15:56:00|712058.2|710058.2|712104.1|710104.1|712114.8|710114.8|712035|710035|23
1636646170000|2021-11-11 15:56:10|712116.6|710116.6|712100|710100|712119.5|710619.8|711610.6|710094.8|27
1636646180000|2021-11-11 15:56:20|712104.3|710104.3|712115.8|710115.8|712115.8|710115.8|712097.5|710097.5|24
1636646190000|2021-11-11 15:56:30|712116.9|710116.9|712126.2|710126.2|712127.2|710617.7|711615.7|710104.6|28
1636646200000|2021-11-11 15:56:40|712124.3|710124.3|712124.3|710124.3|712146.4|710146.4|712086.5|710086.5|30
1636646210000|2021-11-11 15:56:50|712121.7|710121.7|712171.6|710171.6|712187|710187|712121.4|710121.4|25
1636646220000|2021-11-11 15:57:00|712158.5|710158.5|712219.4|710219.4|712219.4|710219.4|712153.8|710153.8|26
1636646230000|2021-11-11 15:57:10|712204.5|710204.5|712195.6|710195.6|712227.8|710227.8|712184|710184|24
1636646240000|2021-11-11 15:57:20|712198.7|710198.7|712127.9|710127.9|712200.5|710200.5|712096.8|710096.8|27
1636646250000|2021-11-11 15:57:30|712128.3|710128.3|712091.6|710091.6|712132|710132|712073.8|710073.8|24
1636646260000|2021-11-11 15:57:40|712091.9|710091.9|712109.3|710109.3|712109.3|710109.3|712091.9|710091.9|17
1636646270000|2021-11-11 15:57:50|712096.7|710096.7|712097|710097|712114.4|710114.4|712089.7|710089.7|22
1636646280000|2021-11-11 15:58:00|712104.5|710104.5|712103|710103|712104.5|710104.5|712076|710076|20
1636646290000|2021-11-11 15:58:10|712102|710102|712048|710048|712102|710102|712025.2|710025.2|22
1636646300000|2021-11-11 15:58:20|712058.4|710058.4|712057.6|710057.6|712061.2|710061.2|712037.7|710037.7|16
1636646310000|2021-11-11 15:58:30|712059.6|710059.6|712070.1|710070.1|712081.4|710081.4|712059.2|710059.2|10
1636646320000|2021-11-11 15:58:40|712068.1|710068.1|712084.1|710084.1|712113.5|710113.5|712055.6|710055.6|22
1636646330000|2021-11-11 15:58:50|712092.8|710092.8|712142.1|710142.1|712156.4|710156.4|712078.5|710078.5|33
1636646340000|2021-11-11 15:59:00|712142.2|710142.2|712170|710170|712180.8|710180.8|712141.9|710141.9|27
1636646350000|2021-11-11 15:59:10|712169.2|710169.2|712251.1|710251.1|712251.1|710735.9|711735.9|710136.3|36
1636646360000|2021-11-11 15:59:20|712255|710255|712229.4|710229.4|712268.8|710268.8|712209.1|710209.1|26
1636646370000|2021-11-11 15:59:30|712227.6|710227.6|712234|710234|712235.5|710235.5|712219.4|710219.4|19
1636646380000|2021-11-11 15:59:40|712248.5|710248.5|712256|710256|712273.3|710769.2|711757|710215.5|40
1636646390000|2021-11-11 15:59:50|712244.4|710244.4|712230.7|710230.7|712258.1|710784.1|711763|710216.3|28
1636646400000|2021-11-11 16:00:00|712236.2|710236.2|712458|710458|712462|710462|712236.2|710236.2|26
1636646410000|2021-11-11 16:00:10|712466.2|710466.2|712532.9|710532.9|712539.4|711041.1|712028.7|710466.2|27
1636646420000|2021-11-11 16:00:20|712532.2|710532.2|712442|710442|712533.7|710533.7|712431.8|710431.8|24
1636646430000|2021-11-11 16:00:30|712446|710446|712469.7|710469.7|712471.7|710471.7|712446|710446|19
1636646440000|2021-11-11 16:00:40|712469.2|710469.2|712469.7|710469.7|712474.2|710474.2|712466.5|710466.5|9
1636646450000|2021-11-11 16:00:50|712470|710470|712456.2|710456.2|712473.5|710473.5|712452.6|710452.6|16
1636646460000|2021-11-11 16:01:00|712455|710455|712427.5|710427.5|712458.9|710458.9|712394.9|710394.9|17
1636646470000|2021-11-11 16:01:10|712419|710419|712394.9|710394.9|712425.5|710425.5|712382.3|710382.3|17
1636646480000|2021-11-11 16:01:20|712396|710396|712407.2|710407.2|712407.4|710407.4|712385.4|710385.4|20
1636646490000|2021-11-11 16:01:30|712410.6|710410.6|712445.8|710445.8|712453.3|710944.6|711942.8|710400.9|16
1636646500000|2021-11-11 16:01:40|712449.6|710449.6|712458.5|710458.5|712462.4|710462.4|712446.7|710446.7|20
1636646510000|2021-11-11 16:01:50|712466.2|710466.2|712507.4|710507.4|712523.9|711024.9|712009.9|710466.2|21
1636646520000|2021-11-11 16:02:00|712504|710504|712058.1|711058.1|712593.1|711072.9|712052.3|710502.2|24
1636646530000|2021-11-11 16:02:10|712046.3|711046.3|712543.6|710543.6|712550.8|711046.3|712046.3|710536.9|7
1636646540000|2021-11-11 16:02:20|712547.6|710547.6|712027.8|711027.8|712548.3|711027.8|712024.2|710524.7|13
1636646550000|2021-11-11 16:02:30|712033.5|711033.5|712532.2|710532.2|712551.8|711049.7|712009.1|710531.4|20
1636646560000|2021-11-11 16:02:40|712535.6|710535.6|712538|710538|712542.5|710542.5|712532.5|710532.5|6
1636646570000|2021-11-11 16:02:50|712539.7|710539.7|712539|710539|712539.7|710539.7|712530.3|710530.3|14
1636646580000|2021-11-11 16:03:00|712539.9|710539.9|712535|710535|712551.2|710551.2|712529|710529|19
1636646590000|2021-11-11 16:03:10|712539.5|710539.5|712535|710535|712539.5|710539.5|712535|710535|9
1636646600000|2021-11-11 16:03:20|712535.4|710535.4|712537.4|710537.4|712539.2|710539.2|712534.5|710534.5|8
1636646610000|2021-11-11 16:03:30|712538.3|710538.3|712534.4|710534.4|712542.2|710542.2|712529.4|710529.4|10
1636646620000|2021-11-11 16:03:40|712535.5|710535.5|712565.2|710565.2|712565.2|711062.8|712062.8|710535.5|22
1636646630000|2021-11-11 16:03:50|712563.9|710563.9|712553.2|710553.2|712566.3|711066.2|712037|710541.6|18
1636646640000|2021-11-11 16:04:00|712557.6|710557.6|712563.9|710563.9|712578.7|711050.3|712043.6|710534.7|21
1636646650000|2021-11-11 16:04:10|712062.7|711062.7|712467.5|710467.5|712549.4|711064.7|711958.4|710466.2|29
1636646660000|2021-11-11 16:04:20|712442.2|710442.2|712437.2|710437.2|712464.4|710947.8|711936.4|710426.2|30
1636646670000|2021-11-11 16:04:30|712435.7|710435.7|712433.4|710433.4|712448.2|710943.4|711920.4|710410.5|25
1636646680000|2021-11-11 16:04:40|711927.5|710927.5|712434.8|710434.8|712434.8|710933.8|711919.2|710426|24
1636646690000|2021-11-11 16:04:50|712437.4|710437.4|712434.9|710434.9|712437.4|710437.4|712430|710430|14
1636646700000|2021-11-11 16:05:00|712379.5|710379.5|712600.8|710600.8|712636.8|711105.3|712078.6|710374.5|39
1636646710000|2021-11-11 16:05:10|712599.8|710599.8|712555.9|710555.9|712616.4|711073.9|712061.3|710553.3|22
1636646720000|2021-11-11 16:05:20|712562.6|710562.6|712574|710574|712590.7|711122|712122|710557.5|23
1636646730000|2021-11-11 16:05:30|712564.1|710564.1|712565.9|710565.9|712578.1|710578.1|712561.2|710561.2|22
1636646740000|2021-11-11 16:05:40|712575.3|710575.3|712171.3|711171.3|712673|711176.5|712166|710575.3|27
1636646750000|2021-11-11 16:05:50|712186.1|711186.1|712184.4|711184.4|712672.2|711191.7|712169.1|710672.2|23
1636646760000|2021-11-11 16:06:00|712180.2|711180.2|712177.2|711177.2|712186.1|711186.1|712171.1|711171.1|19
1636646770000|2021-11-11 16:06:10|712176.9|711176.9|712652.8|710652.8|712656.2|711176.9|712081|710581.5|33
1636646780000|2021-11-11 16:06:20|712651.7|710651.7|712625.6|710625.6|712657|711141.4|712132.5|710625.6|24
1636646790000|2021-11-11 16:06:30|712636.5|710636.5|712165.3|711165.3|712638|711180.6|712157.8|710623.7|22
1636646800000|2021-11-11 16:06:40|712176.7|711176.7|712184.1|711184.1|712641.5|711199.9|712175.3|710641.5|20
1636646810000|2021-11-11 16:06:50|712184.6|711184.6|712188.1|711188.1|712191.3|711191.3|712179|711179|18
1636646820000|2021-11-11 16:07:00|712185.3|711185.3|712058.1|711058.1|712609.4|711187|712058.1|710580.2|24
1636646830000|2021-11-11 16:07:10|712548.8|710548.8|712556.6|710556.6|712591.8|711051.9|712041.5|710548.8|32
1636646840000|2021-11-11 16:07:20|712558.8|710558.8|712464.5|710464.5|712560.8|711004.5|711990.5|710464.5|37
1636646850000|2021-11-11 16:07:30|712447.7|710447.7|712507.1|710507.1|712509.6|710509.6|712442|710442|31
1636646860000|2021-11-11 16:07:40|712507.5|710507.5|712493.9|710493.9|712507.5|710507.5|712491|710491|24
1636646870000|2021-11-11 16:07:50|712492.5|710492.5|712504.9|710504.9|712522.4|710991.8|711991.8|710480|26
1636646880000|2021-11-11 16:08:00|712504.5|710504.5|712493.3|710493.3|712557.6|710996.5|711996.5|710481.7|38
1636646890000|2021-11-11 16:08:10|712494.7|710494.7|712496.3|710496.3|712497.5|710497.5|712486.9|710486.9|29
1636646900000|2021-11-11 16:08:20|712492.1|710492.1|712457.8|710457.8|712495.6|710495.6|712454.5|710454.5|21
1636646910000|2021-11-11 16:08:30|712441.4|710441.4|712427.3|710427.3|712445.3|710445.3|712419.4|710419.4|19
1636646920000|2021-11-11 16:08:40|712433.9|710433.9|712428.8|710428.8|712455.6|710935.2|711933.7|710423.5|25
1636646930000|2021-11-11 16:08:50|712433.1|710433.1|712436.5|710436.5|712451.3|710451.3|712403.2|710403.2|32
1636646940000|2021-11-11 16:09:00|712436.1|710436.1|712408.5|710408.5|712439.4|710439.4|712403.2|710403.2|22
1636646950000|2021-11-11 16:09:10|712413|710413|712273.4|710273.4|712413|710768.8|711768.8|710273.3|32
1636646960000|2021-11-11 16:09:20|712265.3|710265.3|712269.9|710269.9|712297.5|710776.5|711776.5|710264.2|28
1636646970000|2021-11-11 16:09:30|712268.8|710268.8|712478|710478|712483.3|710898|711898|710268.8|33
1636646980000|2021-11-11 16:09:40|712489.6|710489.6|712544.9|710544.9|712544.9|711004.5|711996.2|710489.6|32
1636646990000|2021-11-11 16:09:50|712544.3|710544.3|712468.3|710468.3|712566.7|711043.1|711960.4|710452.7|28
1636647000000|2021-11-11 16:10:00|712464|710464|712439.6|710439.6|712497.8|710996.9|711996.9|710439.6|29
1636647010000|2021-11-11 16:10:10|711944.9|710944.9|712455|710455|712460.2|710956.9|711944.9|710439.9|28
1636647020000|2021-11-11 16:10:20|712440.9|710440.9|712414|710414|712458.5|710458.5|712403.7|710403.7|31
1636647030000|2021-11-11 16:10:30|712407.6|710407.6|712422.9|710422.9|712425.3|710914.1|711906.1|710404.4|27
1636647040000|2021-11-11 16:10:40|712423.4|710423.4|712451.4|710451.4|712471.9|710471.9|712419.4|710419.4|27
1636647050000|2021-11-11 16:10:50|712454|710454|712583.9|710583.9|712589.9|710999.7|711994.7|710448.9|27
1636647060000|2021-11-11 16:11:00|712574.9|710574.9|712630.6|710630.6|712649.4|710649.4|712561.5|710561.5|38
1636647070000|2021-11-11 16:11:10|712641.7|710641.7|712654.7|710654.7|712657.6|710657.6|712606.7|710606.7|30
1636647080000|2021-11-11 16:11:20|712629.3|710629.3|712727.4|710727.4|712755.2|710755.2|712629.3|710629.3|33
1636647090000|2021-11-11 16:11:30|712721.3|710721.3|712849.8|710849.8|712870.6|710870.6|712721.3|710721.3|34
1636647100000|2021-11-11 16:11:40|712857|710857|712888.1|710888.1|712920.8|710920.8|712845.1|710845.1|28
1636647110000|2021-11-11 16:11:50|712887.5|710887.5|712851.6|710851.6|712890.8|710890.8|712850.9|710850.9|27
1636647120000|2021-11-11 16:12:00|712856|710856|712876.6|710876.6|712876.6|710876.6|712832.8|710832.8|28
1636647130000|2021-11-11 16:12:10|712880.4|710880.4|712854.4|710854.4|712880.4|710880.4|712849.3|710849.3|19
1636647140000|2021-11-11 16:12:20|712857.6|710857.6|712839.1|710839.1|712857.6|711343.5|712318.4|710813.3|30
1636647150000|2021-11-11 16:12:30|712847.4|710847.4|712782.8|710782.8|712847.4|710847.4|712752.3|710752.3|27
1636647160000|2021-11-11 16:12:40|712782.1|710782.1|712781.9|710781.9|712791.1|710791.1|712774.1|710774.1|23
1636647170000|2021-11-11 16:12:50|712764.9|710764.9|712778.3|710778.3|712791.2|710791.2|712758.7|710758.7|18
1636647180000|2021-11-11 16:13:00|712264.1|711264.1|712765|710765|712778.6|711264.1|712264.1|710756.8|19
1636647190000|2021-11-11 16:13:10|712749|710749|712738.6|710738.6|712776.1|711241|712241|710733.2|28
1636647200000|2021-11-11 16:13:20|712721|710721|712739.6|710739.6|712763.8|710763.8|712716.3|710716.3|26
1636647210000|2021-11-11 16:13:30|712738|710738|712730.5|710730.5|712741.8|710741.8|712730.5|710730.5|21
1636647220000|2021-11-11 16:13:40|712689.1|710689.1|712674.7|710674.7|712689.1|711173.3|712148|710654.8|33
1636647230000|2021-11-11 16:13:50|712674.6|710674.6|712668.1|710668.1|712702.5|710702.5|712665.4|710665.4|30
1636647240000|2021-11-11 16:14:00|712671|710671|712680.1|710680.1|712680.3|710680.3|712644.4|710644.4|29
1636647250000|2021-11-11 16:14:10|712674.8|710674.8|712665.7|710665.7|712689|711158.2|712158|710637.9|33
1636647260000|2021-11-11 16:14:20|712657.8|710657.8|712630.5|710630.5|712670.9|711133.7|712133.7|710624.8|30
1636647270000|2021-11-11 16:14:30|712630.6|710630.6|712628.5|710628.5|712647.3|710647.3|712628.5|710628.5|26
1636647280000|2021-11-11 16:14:40|712626.3|710626.3|712635|710635|712650|710650|712625.7|710625.7|24
1636647290000|2021-11-11 16:14:50|712643.8|710643.8|712644.7|710644.7|712647.1|710647.1|712640.1|710640.1|13
1636647300000|2021-11-11 16:15:00|712642.2|710642.2|712642.6|710642.6|712650.7|710650.7|712619|710619|35
1636647310000|2021-11-11 16:15:10|712657.2|710657.2|712623.4|710623.4|712657.2|710657.2|712619.6|710619.6|24
1636647320000|2021-11-11 16:15:20|712620|710620|712583.6|710583.6|712628.5|710628.5|712577.2|710577.2|24
1636647330000|2021-11-11 16:15:30|712569.8|710569.8|712592.6|710592.6|712595.6|710595.6|712569.6|710569.6|22
1636647340000|2021-11-11 16:15:40|712593.4|710593.4|712563.5|710563.5|712595.1|711060.7|712057.4|710561.5|23
1636647350000|2021-11-11 16:15:50|712566|710566|712626.6|710626.6|712632.5|710632.5|712559.4|710559.4|24
1636647360000|2021-11-11 16:16:00|712623.9|710623.9|712625.6|710625.6|712639.3|710639.3|712622.6|710622.6|21
1636647370000|2021-11-11 16:16:10|712625.9|710625.9|712640.4|710640.4|712661.9|710661.9|712622.5|710622.5|22
1636647380000|2021-11-11 16:16:20|712641.9|710641.9|712655.1|710655.1|712671.1|710671.1|712630.4|710630.4|31
1636647390000|2021-11-11 16:16:30|712654.2|710654.2|712680.9|710680.9|712686.3|710686.3|712627.4|710627.4|34
1636647400000|2021-11-11 16:16:40|712680.5|710680.5|712745.9|710745.9|712752.5|710752.5|712680.5|710680.5|32
1636647410000|2021-11-11 16:16:50|712744.4|710744.4|712781.5|710781.5|712781.6|710781.6|712744.4|710744.4|20
1636647420000|2021-11-11 16:17:00|712778.2|710778.2|712774.8|710774.8|712781.6|710781.6|712774.8|710774.8|14
1636647430000|2021-11-11 16:17:10|712773.3|710773.3|712772.9|710772.9|712773.5|710773.5|712770.3|710770.3|14
1636647440000|2021-11-11 16:17:20|712773.4|710773.4|712730.1|710730.1|712774.8|711245|712234.6|710725.4|21
1636647450000|2021-11-11 16:17:30|712728.6|710728.6|712764.8|710764.8|712770.8|710770.8|712728.6|710728.6|23
1636647460000|2021-11-11 16:17:40|712765.8|710765.8|712614.9|710614.9|712766.5|710766.5|712614.3|710614.3|26
1636647470000|2021-11-11 16:17:50|712616.3|710616.3|712617.1|710617.1|712628.7|710628.7|712612.5|710612.5|23
1636647480000|2021-11-11 16:18:00|712617.3|710617.3|712624|710624|712630.1|710630.1|712598.7|710598.7|27
1636647490000|2021-11-11 16:18:10|712617.4|710617.4|712633.2|710633.2|712639.7|710639.7|712617.4|710617.4|22
1636647500000|2021-11-11 16:18:20|712632.9|710632.9|712635.4|710635.4|712640.2|710640.2|712630.5|710630.5|19
1636647510000|2021-11-11 16:18:30|712635.5|710635.5|712386.7|710386.7|712691.7|710691.7|712386.7|710386.7|35
1636647520000|2021-11-11 16:18:40|712400.4|710400.4|712241.8|710241.8|712400.4|710400.4|712241.8|710241.8|31
1636647530000|2021-11-11 16:18:50|712240.7|710240.7|712253.4|710253.4|712260.2|710260.2|712240.7|710240.7|25
1636647540000|2021-11-11 16:19:00|712258.7|710258.7|712314.3|710314.3|712330.7|710330.7|712254.3|710254.3|29
1636647550000|2021-11-11 16:19:10|712314.6|710314.6|712291.9|710291.9|712325.4|710325.4|712287.5|710287.5|29
1636647560000|2021-11-11 16:19:20|712288.5|710288.5|712268.6|710268.6|712288.6|710288.6|712253.8|710253.8|19
1636647570000|2021-11-11 16:19:30|712269.6|710269.6|712223.7|710223.7|712274.4|710274.4|712223.7|710223.7|32
1636647580000|2021-11-11 16:19:40|712214.2|710214.2|712122.7|710122.7|712221.9|710221.9|712095.2|710095.2|35
1636647590000|2021-11-11 16:19:50|712129.1|710129.1|712125.9|710125.9|712131.5|710131.5|712121.4|710121.4|19
1636647600000|2021-11-11 16:20:00|712127.6|710127.6|712108|710108|712128.6|710128.6|712105.1|710105.1|30
1636647610000|2021-11-11 16:20:10|712108.9|710108.9|712138.2|710138.2|712148.7|710148.7|712103.6|710103.6|34
1636647620000|2021-11-11 16:20:20|712137.2|710137.2|712049.9|710049.9|712151.5|710549.1|711549.1|710042.5|33
1636647630000|2021-11-11 16:20:30|712056.4|710056.4|711816.7|709816.7|712056.4|710563|711282.3|709816.3|34
1636647640000|2021-11-11 16:20:40|711835.2|709835.2|711885.4|709885.4|711906.2|709906.2|711823.4|709823.4|36
1636647650000|2021-11-11 16:20:50|711893|709893|711911.1|709911.1|711931.5|709931.5|711883.9|709883.9|22
1636647660000|2021-11-11 16:21:00|711916.3|709916.3|711949.7|709949.7|711950.3|709950.3|711916.3|709916.3|26
1636647670000|2021-11-11 16:21:10|711949.9|709949.9|712009.9|710009.9|712015.3|710015.3|711949.1|709949.1|28
1636647680000|2021-11-11 16:21:20|712007.7|710007.7|712014.8|710014.8|712020.7|710020.7|712003.5|710003.5|28
1636647690000|2021-11-11 16:21:30|712016.7|710016.7|711981.4|709981.4|712016.7|710016.7|711968.7|709968.7|24
1636647700000|2021-11-11 16:21:40|711977|709977|711964.7|709964.7|711981|709981|711950.1|709950.1|17
1636647710000|2021-11-11 16:21:50|711966.2|709966.2|711968.2|709968.2|711972.2|709972.2|711964.8|709964.8|21
1636647720000|2021-11-11 16:22:00|711968.4|709968.4|711900.8|709900.8|711972.8|709972.8|711900.8|709900.8|29
1636647730000|2021-11-11 16:22:10|711899.9|709899.9|711923.2|709923.2|711927.2|709927.2|711893.3|709893.3|24
1636647740000|2021-11-11 16:22:20|711920.8|709920.8|711919.7|709919.7|711935.8|709935.8|711919|709919|27
1636647750000|2021-11-11 16:22:30|711929|709929|711931.8|709931.8|711946.8|709946.8|711923.2|709923.2|23
1636647760000|2021-11-11 16:22:40|711954.9|709954.9|711965.7|709965.7|711968.5|709968.5|711929.3|709929.3|24
1636647770000|2021-11-11 16:22:50|711963.7|709963.7|711961.7|709961.7|711967.1|709967.1|711960.7|709960.7|16
1636647780000|2021-11-11 16:23:00|711964.3|709964.3|711939.9|709939.9|711964.3|709964.3|711935.9|709935.9|24
1636647790000|2021-11-11 16:23:10|711945.1|709945.1|711923.6|709923.6|711945.1|709945.1|711909.2|709909.2|24
1636647800000|2021-11-11 16:23:20|711924|709924|711930|709930|711952.2|709952.2|711917.5|709917.5|32
1636647810000|2021-11-11 16:23:30|711933.2|709933.2|711929.6|709929.6|711956.6|709956.6|711925.8|709925.8|33
1636647820000|2021-11-11 16:23:40|711894.8|709894.8|711924|709924|711946.7|709946.7|711892.7|709892.7|24
1636647830000|2021-11-11 16:23:50|711945.1|709945.1|711918.7|709918.7|711945.1|709945.1|711899|709899|20
1636647840000|2021-11-11 16:24:00|711915.5|709915.5|711935.6|709935.6|711946|709946|711905|709905|31
1636647850000|2021-11-11 16:24:10|711932.4|709932.4|711928.2|709928.2|711948.8|709948.8|711921.6|709921.6|18
1636647860000|2021-11-11 16:24:20|711929.8|709929.8|711931.7|709931.7|711940.8|709940.8|711919.3|709919.3|13
1636647870000|2021-11-11 16:24:30|711932.1|709932.1|711904.7|709904.7|711932.1|709932.1|711902|709902|22
1636647880000|2021-11-11 16:24:40|711920|709920|711930.4|709930.4|711931.4|709931.4|711903.1|709903.1|21
1636647890000|2021-11-11 16:24:50|711929.3|709929.3|711931|709931|711934.1|709934.1|711924.8|709924.8|19
1636647900000|2021-11-11 16:25:00|711930.4|709930.4|711950.7|709950.7|711954.4|709954.4|711924.3|709924.3|23
1636647910000|2021-11-11 16:25:10|711943.2|709943.2|711949.3|709949.3|711950.1|709950.1|711937.5|709937.5|31
1636647920000|2021-11-11 16:25:20|711953.6|709953.6|711936.4|709936.4|711961.9|709961.9|711926.2|709926.2|30
1636647930000|2021-11-11 16:25:30|711930.8|709930.8|711931.9|709931.9|711937.5|709937.5|711926.1|709926.1|30
1636647940000|2021-11-11 16:25:40|711930.9|709930.9|711927.2|709927.2|711950.9|709950.9|711927.2|709927.2|23
1636647950000|2021-11-11 16:25:50|711951.5|709951.5|711938.9|709938.9|711951.5|709951.5|711936.1|709936.1|23
1636647960000|2021-11-11 16:26:00|711940.7|709940.7|711925.5|709925.5|711941.2|709941.2|711918.3|709918.3|27
1636647970000|2021-11-11 16:26:10|711930.9|709930.9|711927.5|709927.5|711932.6|709932.6|711922.8|709922.8|18
1636647980000|2021-11-11 16:26:20|711927.3|709927.3|712107.8|710107.8|712110|710561.9|711561.9|709924.5|27
1636647990000|2021-11-11 16:26:30|712106.7|710106.7|712110|710110|712123.3|710123.3|712095.5|710095.5|33
1636648000000|2021-11-11 16:26:40|712109.5|710109.5|712107.9|710107.9|712122.2|710122.2|712103.7|710103.7|22
1636648010000|2021-11-11 16:26:50|712109|710109|712131.3|710131.3|712136.6|710136.6|712108.8|710108.8|26
1636648020000|2021-11-11 16:27:00|712128.2|710128.2|712137.6|710137.6|712145|710145|712127.2|710127.2|24
1636648030000|2021-11-11 16:27:10|712149.5|710149.5|712153.3|710153.3|712162.2|710162.2|712140.3|710140.3|25
1636648040000|2021-11-11 16:27:20|712155.7|710155.7|712349.8|710349.8|712385.6|710385.6|712155.7|710155.7|32
1636648050000|2021-11-11 16:27:30|712347.3|710347.3|712299.9|710299.9|712352.3|710352.3|712299.9|710299.9|23
1636648060000|2021-11-11 16:27:40|712301.7|710301.7|712279.6|710279.6|712310.2|710310.2|712277.7|710277.7|28
1636648070000|2021-11-11 16:27:50|712281.1|710281.1|712319|710319|712319.7|710319.7|712279.1|710279.1|24
1636648080000|2021-11-11 16:28:00|712319.8|710319.8|712339.9|710339.9|712355.9|710355.9|712319.8|710319.8|27
1636648090000|2021-11-11 16:28:10|712337.5|710337.5|712368.8|710368.8|712378.4|710378.4|712337.5|710337.5|29
1636648100000|2021-11-11 16:28:20|712348.3|710348.3|712340.6|710340.6|712359.5|710359.5|712340.2|710340.2|22
1636648110000|2021-11-11 16:28:30|712340.9|710340.9|712354.5|710354.5|712358.9|710358.9|712337.9|710337.9|30
1636648120000|2021-11-11 16:28:40|712367.1|710367.1|712368|710368|712382.4|710382.4|712357.4|710357.4|24
1636648130000|2021-11-11 16:28:50|712380|710380|712365.6|710365.6|712382.1|710382.1|712362.9|710362.9|22
1636648140000|2021-11-11 16:29:00|712367.1|710367.1|712358.3|710358.3|712384.6|710384.6|712354.4|710354.4|21
1636648150000|2021-11-11 16:29:10|712358.6|710358.6|712371.7|710371.7|712375.4|710375.4|712358.6|710358.6|20
1636648160000|2021-11-11 16:29:20|712371.8|710371.8|712428.5|710428.5|712439|710439|712357.8|710357.8|27
1636648170000|2021-11-11 16:29:30|712429.4|710429.4|712439.4|710439.4|712439.4|710439.4|712427.7|710427.7|25
1636648180000|2021-11-11 16:29:40|712442.6|710442.6|712433.7|710433.7|712444.1|710444.1|712433.1|710433.1|32
1636648190000|2021-11-11 16:29:50|712434|710434|712436.9|710436.9|712452|710452|712431.6|710431.6|29
1636648200000|2021-11-11 16:30:00|712446.3|710446.3|712441.1|710441.1|712446.3|710446.3|712435.4|710435.4|25
1636648210000|2021-11-11 16:30:10|712441.2|710441.2|712440|710440|712449.9|710449.9|712439.8|710439.8|21
1636648220000|2021-11-11 16:30:20|712441.4|710441.4|712455.9|710455.9|712478.8|710478.8|712441.4|710441.4|20
1636648230000|2021-11-11 16:30:30|712454.3|710454.3|712470|710470|712470|710470|712453.4|710453.4|24
1636648240000|2021-11-11 16:30:40|712471|710471|712522.3|710522.3|712550.4|710550.4|712471|710471|35
1636648250000|2021-11-11 16:30:50|712523.6|710523.6|712521.1|710521.1|712539.7|710539.7|712521.1|710521.1|33
1636648260000|2021-11-11 16:31:00|712519.1|710519.1|712499.9|710499.9|712553.4|710553.4|712485.8|710485.8|31
1636648270000|2021-11-11 16:31:10|712502.7|710502.7|712497.6|710497.6|712515.7|710515.7|712491.9|710491.9|32
1636648280000|2021-11-11 16:31:20|712507.9|710507.9|712497.6|710497.6|712517.2|710517.2|712492.5|710492.5|31
1636648290000|2021-11-11 16:31:30|712498.1|710498.1|712490.2|710490.2|712509.2|710509.2|712490.2|710490.2|27
1636648300000|2021-11-11 16:31:40|712490.7|710490.7|712497.7|710497.7|712500.5|710500.5|712488.5|710488.5|21
1636648310000|2021-11-11 16:31:50|712516.7|710516.7|712494.2|710494.2|712518.8|710518.8|712490.6|710490.6|29
1636648320000|2021-11-11 16:32:00|712494|710494|712545.5|710545.5|712550|710550|712493.5|710493.5|32
1636648330000|2021-11-11 16:32:10|712546.7|710546.7|712552.4|710552.4|712560.9|710560.9|712515.3|710515.3|29
1636648340000|2021-11-11 16:32:20|712548.3|710548.3|712640|710640|712657.5|710657.5|712546.3|710546.3|35
1636648350000|2021-11-11 16:32:30|712640.5|710640.5|712629.3|710629.3|712640.9|710640.9|712627.2|710627.2|23
1636648360000|2021-11-11 16:32:40|712629|710629|712630.5|710630.5|712631.3|710631.3|712612.5|710612.5|25
1636648370000|2021-11-11 16:32:50|712629|710629|712612.3|710612.3|712630.4|710630.4|712612.3|710612.3|22
1636648380000|2021-11-11 16:33:00|712613|710613|712630.9|710630.9|712634.1|710634.1|712610.6|710610.6|24
1636648390000|2021-11-11 16:33:10|712630.2|710630.2|712630|710630|712631.6|710631.6|712620.4|710620.4|25
1636648400000|2021-11-11 16:33:20|712609.5|710609.5|712631.3|710631.3|712636.4|710636.4|712609.5|710609.5|20
1636648410000|2021-11-11 16:33:30|712634.8|710634.8|712645.5|710645.5|712654.6|710654.6|712625.2|710625.2|18
1636648420000|2021-11-11 16:33:40|712636.5|710636.5|712617.4|710617.4|712644.7|710644.7|712617.4|710617.4|19
1636648430000|2021-11-11 16:33:50|712616.9|710616.9|712593.6|710593.6|712619.9|710619.9|712591.2|710591.2|25
1636648440000|2021-11-11 16:34:00|712593.5|710593.5|712540.1|710540.1|712593.5|710593.5|712524|710524|30
1636648450000|2021-11-11 16:34:10|712540.3|710540.3|712522.3|710522.3|712547.3|710547.3|712512.1|710512.1|32
1636648460000|2021-11-11 16:34:20|712512.7|710512.7|712456.1|710456.1|712520.2|710520.2|712450.7|710450.7|30
1636648470000|2021-11-11 16:34:30|712455.4|710455.4|712422.2|710422.2|712455.4|710455.4|712422.2|710422.2|28
1636648480000|2021-11-11 16:34:40|712417.8|710417.8|712402.1|710402.1|712422.5|710422.5|712400.1|710400.1|22
1636648490000|2021-11-11 16:34:50|712401.8|710401.8|712392.8|710392.8|712403.2|710403.2|712392.3|710392.3|21
1636648500000|2021-11-11 16:35:00|712392|710392|712359.5|710359.5|712395.8|710395.8|712353.8|710353.8|22
1636648510000|2021-11-11 16:35:10|712360.1|710360.1|712357.2|710357.2|712361.7|710361.7|712357.2|710357.2|15
1636648520000|2021-11-11 16:35:20|712359.6|710359.6|712275.9|710275.9|712359.9|710359.9|712274.9|710274.9|18
1636648530000|2021-11-11 16:35:30|712273.6|710273.6|712292.9|710292.9|712295.7|710295.7|712273.6|710273.6|19
1636648540000|2021-11-11 16:35:40|712294.9|710294.9|712291.3|710291.3|712295.6|710295.6|712275.3|710275.3|22
1636648550000|2021-11-11 16:35:50|712289|710289|712204.8|710204.8|712289|710289|712204|710204|19
1636648560000|2021-11-11 16:36:00|712205.7|710205.7|712185.8|710185.8|712207.1|710207.1|712185.7|710185.7|10
1636648570000|2021-11-11 16:36:10|712183.3|710183.3|712151.6|710151.6|712184.9|710184.9|712147.5|710147.5|32
1636648580000|2021-11-11 16:36:20|712151.7|710151.7|712132.7|710132.7|712159.4|710159.4|712132|710132|27
1636648590000|2021-11-11 16:36:30|712135.7|710135.7|712198|710198|712203.1|710203.1|712133.8|710133.8|33
1636648600000|2021-11-11 16:36:40|712192.5|710192.5|712172|710172|712194.4|710194.4|712172|710172|28
1636648610000|2021-11-11 16:36:50|712190.9|710190.9|712162.3|710162.3|712190.9|710190.9|712162|710162|31
1636648620000|2021-11-11 16:37:00|712165.3|710165.3|712165.1|710165.1|712165.8|710165.8|712152.7|710152.7|22
1636648630000|2021-11-11 16:37:10|712163.3|710163.3|712163.1|710163.1|712163.3|710163.3|712158.7|710158.7|16
1636648640000|2021-11-11 16:37:20|712161.3|710161.3|712164.5|710164.5|712166.4|710166.4|712161.3|710161.3|17
1636648650000|2021-11-11 16:37:30|712166.4|710166.4|712152.7|710152.7|712166.4|710166.4|712152.7|710152.7|16
1636648660000|2021-11-11 16:37:40|712155.6|710155.6|712128.8|710128.8|712168.3|710168.3|712128.8|710128.8|26
1636648670000|2021-11-11 16:37:50|712126.3|710126.3|712127.6|710127.6|712134|710134|712114.4|710114.4|24
1636648680000|2021-11-11 16:38:00|712137.5|710137.5|712136.9|710136.9|712152.9|710152.9|712135.7|710135.7|16
1636648690000|2021-11-11 16:38:10|712136.1|710136.1|712192.7|710192.7|712192.7|710192.7|712136.1|710136.1|20
1636648700000|2021-11-11 16:38:20|712188.5|710188.5|712228.6|710228.6|712228.6|710228.6|712178.6|710178.6|18
1636648710000|2021-11-11 16:38:30|712226.7|710226.7|712284.6|710284.6|712286.1|710286.1|712226.4|710226.4|26
1636648720000|2021-11-11 16:38:40|712284.9|710284.9|712281.8|710281.8|712285|710285|712274.4|710274.4|22
1636648730000|2021-11-11 16:38:50|712267.2|710267.2|712337.2|710337.2|712337.2|710337.2|712267.2|710267.2|27
1636648740000|2021-11-11 16:39:00|712340.7|710340.7|712314.5|710314.5|712340.7|710340.7|712308.3|710308.3|21
1636648750000|2021-11-11 16:39:10|712315.1|710315.1|712297.5|710297.5|712324.4|710324.4|712297.5|710297.5|14
1636648760000|2021-11-11 16:39:20|712321.9|710321.9|712340.3|710340.3|712354.7|710354.7|712321.9|710321.9|27
1636648770000|2021-11-11 16:39:30|712340.5|710340.5|712359.5|710359.5|712368.8|710368.8|712340.5|710340.5|21
1636648780000|2021-11-11 16:39:40|712357.4|710357.4|712354.7|710354.7|712357.4|710357.4|712340.9|710340.9|31
1636648790000|2021-11-11 16:39:50|712354.5|710354.5|712498.3|710498.3|712538.1|710538.1|712345|710345|22
1636648800000|2021-11-11 16:40:00|712437.4|710437.4|712444|710444|712448.6|710448.6|712409.5|710409.5|27
1636648810000|2021-11-11 16:40:10|712440|710440|712398.5|710398.5|712440|710440|712393.4|710393.4|22
1636648820000|2021-11-11 16:40:20|712398.6|710398.6|712422.8|710422.8|712426.1|710426.1|712396.9|710396.9|18
1636648830000|2021-11-11 16:40:30|712421.9|710421.9|712423.9|710423.9|712423.9|710423.9|712421.4|710421.4|13
1636648840000|2021-11-11 16:40:40|712422.8|710422.8|712427.1|710427.1|712427.4|710427.4|712421.8|710421.8|19
1636648850000|2021-11-11 16:40:50|712426.2|710426.2|712417.4|710417.4|712426.2|710426.2|712400.9|710400.9|23
1636648860000|2021-11-11 16:41:00|712409.7|710409.7|712388|710388|712434.4|710434.4|712384.3|710384.3|19
1636648870000|2021-11-11 16:41:10|712389|710389|712360.3|710360.3|712395.4|710395.4|712338.5|710338.5|17
1636648880000|2021-11-11 16:41:20|712359.3|710359.3|712344.2|710344.2|712371.8|710371.8|712343.7|710343.7|25
1636648890000|2021-11-11 16:41:30|712345.7|710345.7|712365|710365|712369.8|710369.8|712341.6|710341.6|20
1636648900000|2021-11-11 16:41:40|712362.9|710362.9|712374|710374|712378.7|710378.7|712359.3|710359.3|18
1636648910000|2021-11-11 16:41:50|712374.7|710374.7|712365.3|710365.3|712374.7|710374.7|712365.3|710365.3|9
1636648920000|2021-11-11 16:42:00|712366.4|710366.4|712366|710366|712370.6|710370.6|712365.1|710365.1|15
1636648930000|2021-11-11 16:42:10|712377.1|710377.1|712377.5|710377.5|712378.6|710378.6|712374.3|710374.3|9
1636648940000|2021-11-11 16:42:20|712379|710379|712366.3|710366.3|712380.8|710380.8|712364.9|710364.9|12
1636648950000|2021-11-11 16:42:30|712366.2|710366.2|712365.7|710365.7|712367.6|710367.6|712365.4|710365.4|9
1636648960000|2021-11-11 16:42:40|712367.4|710367.4|712383.6|710383.6|712383.6|710383.6|712365.4|710365.4|23
1636648970000|2021-11-11 16:42:50|712383.3|710383.3|712393.7|710393.7|712419.2|710419.2|712376.6|710376.6|27
1636648980000|2021-11-11 16:43:00|712391.1|710391.1|712389.4|710389.4|712407.8|710407.8|712389.4|710389.4|26
1636648990000|2021-11-11 16:43:10|712389|710389|712379|710379|712389|710389|712376.9|710376.9|16
1636649000000|2021-11-11 16:43:20|712379.5|710379.5|712390|710390|712395.7|710395.7|712378.3|710378.3|17
1636649010000|2021-11-11 16:43:30|712390.1|710390.1|712387.1|710387.1|712390.3|710390.3|712386.5|710386.5|18
1636649020000|2021-11-11 16:43:40|712386.2|710386.2|712394.4|710394.4|712394.9|710394.9|712386.2|710386.2|15
1636649030000|2021-11-11 16:43:50|712393.4|710393.4|712420.7|710420.7|712431.2|710431.2|712393.3|710393.3|21
1636649040000|2021-11-11 16:44:00|712407.4|710407.4|712392.4|710392.4|712409.2|710409.2|712319.1|710319.1|34
1636649050000|2021-11-11 16:44:10|712390.1|710390.1|712316.7|710316.7|712393.6|710871.6|711779.6|710272.3|29
1636649060000|2021-11-11 16:44:20|712320.6|710320.6|712285.8|710285.8|712327.9|710327.9|712276.8|710276.8|14
1636649070000|2021-11-11 16:44:30|712289.8|710289.8|712295.3|710295.3|712312.3|710838.7|711838.7|710284.5|22
1636649080000|2021-11-11 16:44:40|712291.3|710291.3|712288.5|710288.5|712307.9|710307.9|712273.9|710273.9|28
1636649090000|2021-11-11 16:44:50|712285.8|710285.8|712329.3|710329.3|712330.1|710330.1|712283.9|710283.9|18
1636649100000|2021-11-11 16:45:00|712329.7|710329.7|712322.5|710322.5|712353|710353|712316.5|710316.5|19
1636649110000|2021-11-11 16:45:10|712322.1|710322.1|712333.2|710333.2|712333.7|710333.7|712320.4|710320.4|11
1636649120000|2021-11-11 16:45:20|712334.3|710334.3|712370.6|710370.6|712383|710880|711878.4|710334.3|24
1636649130000|2021-11-11 16:45:30|712371.1|710371.1|712362.6|710362.6|712375.2|710375.2|712348.4|710348.4|23
1636649140000|2021-11-11 16:45:40|712371.4|710371.4|712356.8|710356.8|712372.5|710372.5|712343.7|710343.7|25
1636649150000|2021-11-11 16:45:50|712355.4|710355.4|712360.6|710360.6|712367.7|710367.7|712347.2|710347.2|25
1636649160000|2021-11-11 16:46:00|712364.1|710364.1|712389.9|710389.9|712389.9|710389.9|712341.7|710341.7|29
1636649170000|2021-11-11 16:46:10|712380.2|710380.2|712396.3|710396.3|712403.5|710403.5|712380.2|710380.2|9
1636649180000|2021-11-11 16:46:20|712398|710398|712391.8|710391.8|712399.9|710399.9|712391.8|710391.8|5
1636649190000|2021-11-11 16:46:30|712392.1|710392.1|712411.4|710411.4|712411.8|710411.8|712388|710388|16
1636649200000|2021-11-11 16:46:40|712409.4|710409.4|712494.6|710494.6|712496.7|710496.7|712407|710407|29
1636649210000|2021-11-11 16:46:50|712492.8|710492.8|712497.1|710497.1|712499.1|710499.1|712492.8|710492.8|16
1636649220000|2021-11-11 16:47:00|712498|710498|712516.6|710516.6|712516.6|710516.6|712493|710493|19
1636649230000|2021-11-11 16:47:10|712518.4|710518.4|712500.9|710500.9|712518.4|710518.4|712500.9|710500.9|12
1636649240000|2021-11-11 16:47:20|712507.7|710507.7|712506.2|710506.2|712507.7|710507.7|712502.1|710502.1|10
1636649250000|2021-11-11 16:47:30|712505.8|710505.8|712716.1|710716.1|712716.1|711014.9|712014.9|710465.8|30
1636649260000|2021-11-11 16:47:40|712725.3|710725.3|712820.9|710820.9|712826.5|710826.5|712707.7|710707.7|26
1636649270000|2021-11-11 16:47:50|712821|710821|712760.6|710760.6|712823|710823|712747.2|710747.2|26
1636649280000|2021-11-11 16:48:00|712755.1|710755.1|712714.9|710714.9|712763.3|710763.3|712712.4|710712.4|22
1636649290000|2021-11-11 16:48:10|712726.1|710726.1|712672.3|710672.3|712726.1|710726.1|712664|710664|32
1636649300000|2021-11-11 16:48:20|712674.3|710674.3|712689.7|710689.7|712712.7|710712.7|712670.9|710670.9|21
1636649310000|2021-11-11 16:48:30|712689.3|710689.3|712740.7|710740.7|712757.2|710757.2|712689.3|710689.3|28
1636649320000|2021-11-11 16:48:40|712737.1|710737.1|712732.7|710732.7|712740.1|710740.1|712725.2|710725.2|19
1636649330000|2021-11-11 16:48:50|712733.3|710733.3|712743.6|710743.6|712745|710745|712727.9|710727.9|19
1636649340000|2021-11-11 16:49:00|712744.2|710744.2|712722.5|710722.5|712747.4|710747.4|712722.5|710722.5|24
1636649350000|2021-11-11 16:49:10|712732.5|710732.5|712715.7|710715.7|712732.5|710732.5|712715.7|710715.7|13
1636649360000|2021-11-11 16:49:20|712718.7|710718.7|712718.5|710718.5|712718.7|710718.7|712707.5|710707.5|13
1636649370000|2021-11-11 16:49:30|712718.2|710718.2|712721.1|710721.1|712729.5|710729.5|712703.2|710703.2|22
1636649380000|2021-11-11 16:49:40|712720.9|710720.9|712716.1|710716.1|712721.4|710721.4|712714.4|710714.4|12
1636649390000|2021-11-11 16:49:50|712717.2|710717.2|712648.8|710648.8|712717.8|710717.8|712636.7|710636.7|12
1636649400000|2021-11-11 16:50:00|712651.2|710651.2|712653.4|710653.4|712653.4|710653.4|712647.4|710647.4|15
1636649410000|2021-11-11 16:50:10|712653.2|710653.2|712648.7|710648.7|712653.2|710653.2|712648.7|710648.7|15
1636649420000|2021-11-11 16:50:20|712648.6|710648.6|712644.7|710644.7|712648.7|710648.7|712644.2|710644.2|15
1636649430000|2021-11-11 16:50:30|712644.4|710644.4|712643.5|710643.5|712647.2|710647.2|712643.2|710643.2|14
1636649440000|2021-11-11 16:50:40|712643.1|710643.1|712658.2|710658.2|712659.6|710659.6|712639.4|710639.4|15
1636649450000|2021-11-11 16:50:50|712660.9|710660.9|712654.2|710654.2|712661.7|710661.7|712654.2|710654.2|12
1636649460000|2021-11-11 16:51:00|712658.4|710658.4|712664.6|710664.6|712664.6|710664.6|712652.2|710652.2|21
1636649470000|2021-11-11 16:51:10|712715.8|710715.8|712715.1|710715.1|712726.5|710726.5|712711.4|710711.4|16
1636649480000|2021-11-11 16:51:20|712710.7|710710.7|712679.7|710679.7|712727.5|710727.5|712673.9|710673.9|22
1636649490000|2021-11-11 16:51:30|712693.2|710693.2|712699.7|710699.7|712716.3|710716.3|712668.2|710668.2|15
1636649500000|2021-11-11 16:51:40|712699.9|710699.9|712698.3|710698.3|712702.2|710702.2|712698.3|710698.3|9
1636649510000|2021-11-11 16:51:50|712701|710701|712701|710701|712704.8|710704.8|712700.5|710700.5|7
1636649520000|2021-11-11 16:52:00|712698.7|710698.7|712735.7|710735.7|712737.4|710737.4|712698.2|710698.2|14
1636649530000|2021-11-11 16:52:10|712721.9|710721.9|712740.4|710740.4|712745.8|710745.8|712721.9|710721.9|18
1636649540000|2021-11-11 16:52:20|712763.5|710763.5|712744.2|710744.2|712763.5|710763.5|712742.1|710742.1|10
1636649550000|2021-11-11 16:52:30|712753.5|710753.5|712754|710754|712756.8|710756.8|712739.8|710739.8|23
1636649560000|2021-11-11 16:52:40|712754.3|710754.3|712752.3|710752.3|712754.3|710754.3|712745.8|710745.8|23
1636649570000|2021-11-11 16:52:50|712748.1|710748.1|712756.4|710756.4|712761.1|710761.1|712748.1|710748.1|21
1636649580000|2021-11-11 16:53:00|712756.5|710756.5|712754.5|710754.5|712757.8|710757.8|712753.1|710753.1|19
1636649590000|2021-11-11 16:53:10|712756.3|710756.3|712798.9|710798.9|712804.3|710804.3|712753.5|710753.5|22
1636649600000|2021-11-11 16:53:20|712793.5|710793.5|712860.9|710860.9|712860.9|711266.4|712266.4|710761.9|25
1636649610000|2021-11-11 16:53:30|712860.3|710860.3|712775.5|710775.5|712860.3|710860.3|712774.5|710774.5|27
1636649620000|2021-11-11 16:53:40|712785.2|710785.2|712790.4|710790.4|712792.2|710792.2|712782.4|710782.4|20
1636649630000|2021-11-11 16:53:50|712786.9|710786.9|712800.2|710800.2|712809.4|710809.4|712786.6|710786.6|18
1636649640000|2021-11-11 16:54:00|712790.5|710790.5|712791.5|710791.5|712808|710808|712780.5|710780.5|24
1636649650000|2021-11-11 16:54:10|712791.3|710791.3|712800|710800|712819.7|710819.7|712790.3|710790.3|20
1636649660000|2021-11-11 16:54:20|712801.6|710801.6|712839.7|710839.7|712846.3|710846.3|712782.7|710782.7|24
1636649670000|2021-11-11 16:54:30|712846.7|710846.7|712831.9|710831.9|712857.4|710857.4|712829.5|710829.5|28
1636649680000|2021-11-11 16:54:40|712811.3|710811.3|712900.6|710900.6|712944.6|711306.8|712304.9|710758.4|28
1636649690000|2021-11-11 16:54:50|712891.4|710891.4|712892.3|710892.3|712898.8|710898.8|712884.9|710884.9|27
1636649700000|2021-11-11 16:55:00|712893.5|710893.5|712831.3|710831.3|712893.5|710893.5|712828.9|710828.9|24
1636649710000|2021-11-11 16:55:10|712832.8|710832.8|712829.1|710829.1|712834.1|710834.1|712825.4|710825.4|14
1636649720000|2021-11-11 16:55:20|712828.6|710828.6|712794.9|710794.9|712840.1|710840.1|712791.8|710791.8|25
1636649730000|2021-11-11 16:55:30|712795.8|710795.8|712797.2|710797.2|712799.4|710799.4|712788.5|710788.5|16
1636649740000|2021-11-11 16:55:40|712796.4|710796.4|712787.5|710787.5|712796.4|710796.4|712783.3|710783.3|24
1636649750000|2021-11-11 16:55:50|712783.3|710783.3|712775.7|710775.7|712793.4|710793.4|712770.6|710770.6|21
1636649760000|2021-11-11 16:56:00|712776|710776|712778.1|710778.1|712778.4|710778.4|712771.8|710771.8|17
1636649770000|2021-11-11 16:56:10|712777.9|710777.9|712779.3|710779.3|712782.5|710782.5|712767.2|710767.2|18
1636649780000|2021-11-11 16:56:20|712790.5|710790.5|712790.9|710790.9|712793.6|710793.6|712781.2|710781.2|19
1636649790000|2021-11-11 16:56:30|712789.6|710789.6|712776.1|710776.1|712799.2|710799.2|712776.1|710776.1|20
1636649800000|2021-11-11 16:56:40|712779.2|710779.2|712790|710790|712792.3|710792.3|712775.5|710775.5|26
1636649810000|2021-11-11 16:56:50|712790.6|710790.6|712779.8|710779.8|712791.2|710791.2|712779|710779|21
1636649820000|2021-11-11 16:57:00|712778.2|710778.2|712774.7|710774.7|712779.7|710779.7|712766.7|710766.7|21
1636649830000|2021-11-11 16:57:10|712775.7|710775.7|712775.4|710775.4|712780|710780|712764.4|710764.4|12
1636649840000|2021-11-11 16:57:20|712776.1|710776.1|712779.2|710779.2|712780.5|710780.5|712776.1|710776.1|17
1636649850000|2021-11-11 16:57:30|712780.1|710780.1|712815|710815|712815|710815|712768.1|710768.1|24
1636649860000|2021-11-11 16:57:40|712818.5|710818.5|712750.3|710750.3|712818.5|710818.5|712750.3|710750.3|24
1636649870000|2021-11-11 16:57:50|712757.4|710757.4|712772|710772|712776.4|711234|712234|710734.5|25
1636649880000|2021-11-11 16:58:00|712773.6|710773.6|712732|710732|712775.7|710775.7|712722|710722|25
1636649890000|2021-11-11 16:58:10|712726.4|710726.4|712721.1|710721.1|712729.5|710729.5|712692.4|710692.4|28
1636649900000|2021-11-11 16:58:20|712723.7|710723.7|712714.6|710714.6|712728|710728|712712|710712|23
1636649910000|2021-11-11 16:58:30|712711.5|710711.5|712709.2|710709.2|712726.5|710726.5|712707.8|710707.8|21
1636649920000|2021-11-11 16:58:40|712712.9|710712.9|712712.3|710712.3|712719|710719|712712|710712|11
1636649930000|2021-11-11 16:58:50|712712.4|710712.4|712726.8|710726.8|712726.8|710726.8|712705.1|710705.1|25
1636649940000|2021-11-11 16:59:00|712728.7|710728.7|712759.3|710759.3|712766.2|710766.2|712726.2|710726.2|28
1636649950000|2021-11-11 16:59:10|712756.9|710756.9|712753.9|710753.9|712757.9|710757.9|712752.6|710752.6|19
1636649960000|2021-11-11 16:59:20|712753.3|710753.3|712762.3|710762.3|712762.5|710762.5|712753.3|710753.3|19
1636649970000|2021-11-11 16:59:30|712765.3|710765.3|712756.3|710756.3|712767.9|710767.9|712753.7|710753.7|17
1636649980000|2021-11-11 16:59:40|712754.4|710754.4|712750.6|710750.6|712756.6|710756.6|712746.7|710746.7|19
1636649990000|2021-11-11 16:59:50|712752.7|710752.7|712759.9|710759.9|712767.4|710767.4|712750|710750|21
1636650000000|2021-11-11 17:00:00|712762.2|710762.2|712706.2|710706.2|712765.2|710765.2|712678.4|710678.4|22
1636650010000|2021-11-11 17:00:10|712704.4|710704.4|712570.4|710570.4|712706.9|710706.9|712559.7|710559.7|20
1636650020000|2021-11-11 17:00:20|712572.2|710572.2|712564.9|710564.9|712572.2|710572.2|712564|710564|16
1636650030000|2021-11-11 17:00:30|712565.4|710565.4|712574.7|710574.7|712576.3|710576.3|712563.7|710563.7|15
1636650040000|2021-11-11 17:00:40|712576.9|710576.9|712579.6|710579.6|712582.3|710582.3|712573.9|710573.9|14
1636650050000|2021-11-11 17:00:50|712583.5|710583.5|712582|710582|712589|710589|712582|710582|12
1636650060000|2021-11-11 17:01:00|712586.5|710586.5|712510.5|710510.5|712586.5|710586.5|712510.1|710510.1|14
1636650070000|2021-11-11 17:01:10|712503.3|710503.3|712511.1|710511.1|712516.7|710516.7|712503.3|710503.3|15
1636650080000|2021-11-11 17:01:20|712510.8|710510.8|712523.9|710523.9|712526.2|710526.2|712510.8|710510.8|16
1636650090000|2021-11-11 17:01:30|712526.2|710526.2|712521.6|710521.6|712526.2|710526.2|712518|710518|25
1636650100000|2021-11-11 17:01:40|712520.9|710520.9|712524.3|710524.3|712525.5|710525.5|712519.5|710519.5|16
1636650110000|2021-11-11 17:01:50|712526.9|710526.9|712499.3|710499.3|712534.4|710534.4|712491.9|710491.9|22
1636650120000|2021-11-11 17:02:00|712497.9|710497.9|712468.5|710468.5|712500.5|710500.5|712468.5|710468.5|11
1636650130000|2021-11-11 17:02:10|712472.7|710472.7|712502.2|710502.2|712502.2|710502.2|712469.7|710469.7|25
1636650140000|2021-11-11 17:02:20|712501.5|710501.5|712532.4|710532.4|712547.7|710547.7|712501.5|710501.5|22
1636650150000|2021-11-11 17:02:30|712540.1|710540.1|712536.9|710536.9|712546.5|710546.5|712533.2|710533.2|12
1636650160000|2021-11-11 17:02:40|712540.3|710540.3|712567.6|710567.6|712574.2|710574.2|712526.5|710526.5|23
1636650170000|2021-11-11 17:02:50|712568.8|710568.8|712569.8|710569.8|712571.8|710571.8|712566.5|710566.5|18
1636650180000|2021-11-11 17:03:00|712568.7|710568.7|712569.4|710569.4|712573.9|710573.9|712568.7|710568.7|15
1636650190000|2021-11-11 17:03:10|712570.7|710570.7|712538.4|710538.4|712571.5|710571.5|712538.4|710538.4|16
1636650200000|2021-11-11 17:03:20|712522|710522|712506.4|710506.4|712522|710522|712494.8|710494.8|21
1636650210000|2021-11-11 17:03:30|712506.9|710506.9|712510.8|710510.8|712510.8|710510.8|712505.3|710505.3|13
1636650220000|2021-11-11 17:03:40|712511.2|710511.2|712530|710530|712530|710530|712503.6|710503.6|11
1636650230000|2021-11-11 17:03:50|712533.9|710533.9|712546.1|710546.1|712556.8|710556.8|712528.5|710528.5|22
1636650240000|2021-11-11 17:04:00|712553.1|710553.1|712542.6|710542.6|712556.7|710556.7|712542.6|710542.6|21
1636650250000|2021-11-11 17:04:10|712541|710541|712545.1|710545.1|712546.8|710546.8|712541|710541|15
1636650260000|2021-11-11 17:04:20|712544.8|710544.8|712545.2|710545.2|712546.4|710546.4|712542.5|710542.5|8
1636650270000|2021-11-11 17:04:30|712545.9|710545.9|712509.6|710509.6|712551.1|710551.1|712509.6|710509.6|18
1636650280000|2021-11-11 17:04:40|712505|710505|712493.5|710493.5|712512.1|710512.1|712493.5|710493.5|19
1636650290000|2021-11-11 17:04:50|712491.4|710491.4|712502.1|710502.1|712502.1|710502.1|712491.4|710491.4|15
1636650300000|2021-11-11 17:05:00|712502.4|710502.4|712494.4|710494.4|712502.4|710502.4|712494.4|710494.4|18
1636650310000|2021-11-11 17:05:10|712491.8|710491.8|712493.9|710493.9|712494.4|710494.4|712491.7|710491.7|15
1636650320000|2021-11-11 17:05:20|712493.2|710493.2|712494.4|710494.4|712494.4|710494.4|712492.1|710492.1|10
1636650330000|2021-11-11 17:05:30|712493.8|710493.8|712497.9|710497.9|712498.7|710498.7|712493.8|710493.8|4
1636650340000|2021-11-11 17:05:40|712492.5|710492.5|712486.4|710486.4|712492.5|710492.5|712484.7|710484.7|10
1636650350000|2021-11-11 17:05:50|712503.7|710503.7|712490|710490|712507.3|710507.3|712490|710490|18
1636650360000|2021-11-11 17:06:00|712490.9|710490.9|712500.7|710500.7|712505.7|710505.7|712487.3|710487.3|19
1636650370000|2021-11-11 17:06:10|712498.8|710498.8|712545.3|710545.3|712548.1|710548.1|712498.5|710498.5|25
1636650380000|2021-11-11 17:06:20|712545|710545|712574.1|710574.1|712574.1|710574.1|712544|710544|21
1636650390000|2021-11-11 17:06:30|712573.9|710573.9|712575.7|710575.7|712575.7|710575.7|712567.3|710567.3|17
1636650400000|2021-11-11 17:06:40|712573.5|710573.5|712590.9|710590.9|712613.1|710613.1|712562.7|710562.7|26
1636650410000|2021-11-11 17:06:50|712584|710584|712584.9|710584.9|712589|710589|712577.1|710577.1|23
1636650420000|2021-11-11 17:07:00|712584.7|710584.7|712594.8|710594.8|712594.8|710594.8|712562.5|710562.5|24
1636650430000|2021-11-11 17:07:10|712596.7|710596.7|712601.7|710601.7|712610.3|710610.3|712582.3|710582.3|26
1636650440000|2021-11-11 17:07:20|712609.5|710609.5|712592.1|710592.1|712609.5|710609.5|712586.8|710586.8|26
1636650450000|2021-11-11 17:07:30|712596|710596|712615.6|710615.6|712635.9|710635.9|712595.9|710595.9|22
1636650460000|2021-11-11 17:07:40|712616.9|710616.9|712623.7|710623.7|712624|710624|712612.5|710612.5|21
1636650470000|2021-11-11 17:07:50|712617.1|710617.1|712640.3|710640.3|712640.3|710640.3|712612.3|710612.3|17
1636650480000|2021-11-11 17:08:00|712635.4|710635.4|712651.4|710651.4|712655.5|710655.5|712632.5|710632.5|23
1636650490000|2021-11-11 17:08:10|712651.3|710651.3|712643.8|710643.8|712653.9|710653.9|712637.9|710637.9|22
1636650500000|2021-11-11 17:08:20|712644.3|710644.3|712641.9|710641.9|712645.9|710645.9|712637.4|710637.4|20
1636650510000|2021-11-11 17:08:30|712642.7|710642.7|712771|710771|712781.1|710781.1|712639.3|710639.3|28
1636650520000|2021-11-11 17:08:40|712784.3|710784.3|712783.2|710783.2|712795.6|710795.6|712764.7|710764.7|34
1636650530000|2021-11-11 17:08:50|712774.3|710774.3|712873.8|710873.8|712903.8|710903.8|712762.2|710762.2|24
1636650540000|2021-11-11 17:09:00|712874.7|710874.7|712864.1|710864.1|712898.6|710898.6|712857.7|710857.7|30
1636650550000|2021-11-11 17:09:10|712861.3|710861.3|712887.2|710887.2|712897.2|710897.2|712861.3|710861.3|32
1636650560000|2021-11-11 17:09:20|712885.5|710885.5|712905.7|710905.7|712917.1|710917.1|712877.8|710877.8|32
1636650570000|2021-11-11 17:09:30|712906.5|710906.5|712909.5|710909.5|712911.9|710911.9|712900.7|710900.7|19
1636650580000|2021-11-11 17:09:40|712904.6|710904.6|712906.9|710906.9|712909.5|710909.5|712901.8|710901.8|18
1636650590000|2021-11-11 17:09:50|712903.8|710903.8|712914.1|710914.1|712918.4|710918.4|712899.2|710899.2|21
1636650600000|2021-11-11 17:10:00|712911.8|710911.8|713090.4|711090.4|713093|711093|712911.3|710911.3|28
1636650610000|2021-11-11 17:10:10|713090.2|711090.2|713159.8|711159.8|713177.8|711680.2|712678.9|711090.2|36
1636650620000|2021-11-11 17:10:20|713157.7|711157.7|713274.8|711274.8|713284.9|711284.9|713152.9|711152.9|26
1636650630000|2021-11-11 17:10:30|713275.8|711275.8|712836.5|711836.5|713304.8|711854.6|712836.5|711271|26
1636650640000|2021-11-11 17:10:40|712840.3|711840.3|713316.8|711316.8|713328.5|711840.3|712840.3|711289.8|26
1636650650000|2021-11-11 17:10:50|713219.1|711219.1|713235.3|711235.3|713241.7|711241.7|713219.1|711219.1|33
1636650660000|2021-11-11 17:11:00|713235.1|711235.1|713285.8|711285.8|713287.7|711287.7|713232.7|711232.7|23
1636650670000|2021-11-11 17:11:10|713286.6|711286.6|713277.5|711277.5|713286.6|711286.6|713275.3|711275.3|31
1636650680000|2021-11-11 17:11:20|713279.6|711279.6|713466.7|711466.7|713470|712010.3|713010.3|711276.7|32
1636650690000|2021-11-11 17:11:30|713466.2|711466.2|713563.4|711563.4|713623.1|712102.1|713102.1|711439.6|26
1636650700000|2021-11-11 17:11:40|713554.5|711554.5|713517.2|711517.2|713554.9|711554.9|713516.7|711516.7|24
1636650710000|2021-11-11 17:11:50|713517.1|711517.1|713458|711458|713517.1|711517.1|713439.5|711439.5|27
1636650720000|2021-11-11 17:12:00|713457.4|711457.4|713435.6|711435.6|713461.5|711461.5|713427.9|711427.9|27
1636650730000|2021-11-11 17:12:10|713437|711437|713406.6|711406.6|713437.7|711437.7|713400.8|711400.8|30
1636650740000|2021-11-11 17:12:20|713405|711405|713540.1|711540.1|713554.3|711554.3|713405|711405|22
1636650750000|2021-11-11 17:12:30|713542|711542|713534.6|711534.6|713547.7|711547.7|713534.6|711534.6|20
1636650760000|2021-11-11 17:12:40|713534.2|711534.2|713528.4|711528.4|713542.5|711542.5|713525.1|711525.1|16
1636650770000|2021-11-11 17:12:50|713529.1|711529.1|713487.5|711487.5|713529.1|711529.1|713486|711486|14
1636650780000|2021-11-11 17:13:00|713495.5|711495.5|713479|711479|713495.5|711495.5|713473.4|711473.4|28
1636650790000|2021-11-11 17:13:10|713479.2|711479.2|713474.8|711474.8|713486.1|711486.1|713468.4|711468.4|27
1636650800000|2021-11-11 17:13:20|713469.7|711469.7|713464.7|711464.7|713472.1|711472.1|713445.7|711445.7|22
1636650810000|2021-11-11 17:13:30|713461.3|711461.3|713452.4|711452.4|713472.7|711472.7|713444.6|711444.6|15
1636650820000|2021-11-11 17:13:40|713455.1|711455.1|713386.2|711386.2|713461.6|711461.6|713376.4|711376.4|26
1636650830000|2021-11-11 17:13:50|713381.1|711381.1|713385.7|711385.7|713387.2|711387.2|713381.1|711381.1|15
1636650840000|2021-11-11 17:14:00|713386.1|711386.1|713381.7|711381.7|713387.2|711387.2|713381.7|711381.7|11
1636650850000|2021-11-11 17:14:10|713385.2|711385.2|713365.8|711365.8|713388.5|711388.5|713365.8|711365.8|9
1636650860000|2021-11-11 17:14:20|713362.9|711362.9|713363.7|711363.7|713363.7|711363.7|713325.9|711325.9|19
1636650870000|2021-11-11 17:14:30|713362.2|711362.2|713351.6|711351.6|713365.3|711365.3|713351.6|711351.6|19
1636650880000|2021-11-11 17:14:40|713355.2|711355.2|713494.3|711494.3|713498.7|711498.7|713351.5|711351.5|27
1636650890000|2021-11-11 17:14:50|713498|711498|713529.3|711529.3|713529.3|711529.3|713491.3|711491.3|17
1636650900000|2021-11-11 17:15:00|713518.6|711518.6|713651.5|711651.5|713657.8|712138.3|713129.5|711511.6|30
1636650910000|2021-11-11 17:15:10|713646.3|711646.3|713652.3|711652.3|713657.8|711657.8|713638.7|711638.7|19
1636650920000|2021-11-11 17:15:20|713649.7|711649.7|713641.3|711641.3|713656.4|711656.4|713640.8|711640.8|16
1636650930000|2021-11-11 17:15:30|713645.2|711645.2|713652.3|711652.3|713656.2|712154.2|713147.9|711638.8|21
1636650940000|2021-11-11 17:15:40|713650.4|711650.4|713663.6|711663.6|713674.6|711674.6|713639.2|711639.2|19
1636650950000|2021-11-11 17:15:50|713655.3|711655.3|713753.6|711753.6|713814.1|712155.8|713155.8|711650.3|29
1636650960000|2021-11-11 17:16:00|713745|711745|713779.2|711779.2|713788.5|711788.5|713743.5|711743.5|31
1636650970000|2021-11-11 17:16:10|713789.3|711789.3|713763.3|711763.3|713789.3|711789.3|713713|711713|25
1636650980000|2021-11-11 17:16:20|713764.5|711764.5|713767.2|711767.2|713788.4|711788.4|713761.2|711761.2|29
1636650990000|2021-11-11 17:16:30|713768.6|711768.6|713931|711931|713958.8|711958.8|713765.6|711765.6|32
1636651000000|2021-11-11 17:16:40|713938.5|711938.5|713929.4|711929.4|713976|712448.1|713448.1|711910|27
1636651010000|2021-11-11 17:16:50|713930.3|711930.3|713503.4|712503.4|714019.2|712503.4|713457|711930.3|23
1636651020000|2021-11-11 17:17:00|713499.4|712499.4|714089.1|712089.1|714089.1|712511.3|713498|712001.8|23
1636651030000|2021-11-11 17:17:10|714100|712100|714062.8|712062.8|714100|712100|714031.5|712031.5|26
1636651040000|2021-11-11 17:17:20|714092.2|712092.2|714052.2|712052.2|714092.2|712092.2|714045.6|712045.6|29
1636651050000|2021-11-11 17:17:30|714054|712054|714087.5|712087.5|714094.5|712094.5|714054|712054|24
1636651060000|2021-11-11 17:17:40|714105|712105|714079.8|712079.8|714105|712105|714071.2|712071.2|21
1636651070000|2021-11-11 17:17:50|714076.8|712076.8|714038.8|712038.8|714081.8|712081.8|714029.5|712029.5|22
1636651080000|2021-11-11 17:18:00|714030.4|712030.4|713989.8|711989.8|714059.4|712059.4|713989.8|711989.8|25
1636651090000|2021-11-11 17:18:10|714010.3|712010.3|714073.6|712073.6|714102.5|712102.5|713993.3|711993.3|17
1636651100000|2021-11-11 17:18:20|714073.2|712073.2|714321.6|712321.6|714323|712323|714073.2|712073.2|19
1636651110000|2021-11-11 17:18:30|714280.6|712280.6|714340.9|712340.9|714378.1|712826.2|713805.2|712269.4|38
1636651120000|2021-11-11 17:18:40|714355.9|712355.9|714378.3|712378.3|714406|712830.3|713830.3|712323.2|33
1636651130000|2021-11-11 17:18:50|714369.7|712369.7|714353.6|712353.6|714409.5|712409.5|714328.5|712328.5|33
1636651140000|2021-11-11 17:19:00|714355.4|712355.4|714446.5|712446.5|714504.8|712504.8|714348.3|712348.3|25
1636651150000|2021-11-11 17:19:10|714399.6|712399.6|714391.7|712391.7|714430.9|712430.9|714370.2|712370.2|31
1636651160000|2021-11-11 17:19:20|714385.7|712385.7|714428.1|712428.1|714439.3|712439.3|714368.3|712368.3|28
1636651170000|2021-11-11 17:19:30|714424|712424|714501.8|712501.8|714517.8|712517.8|714395.7|712395.7|34
1636651180000|2021-11-11 17:19:40|714520.3|712520.3|714565.8|712565.8|714567.3|712997.5|713977.5|712483.9|30
1636651190000|2021-11-11 17:19:50|714565.5|712565.5|714550.7|712550.7|714565.5|712565.5|714524.3|712524.3|24
1636651200000|2021-11-11 17:20:00|714553.6|712553.6|714702.3|712702.3|714801.5|712801.5|714546|712546|36
1636651210000|2021-11-11 17:20:10|714695.7|712695.7|714589.8|712589.8|714709.2|712709.2|714537.7|712537.7|33
1636651220000|2021-11-11 17:20:20|714629.8|712629.8|714651.2|712651.2|714669|712669|714628.5|712628.5|27
1636651230000|2021-11-11 17:20:30|714626.9|712626.9|714647.9|712647.9|714666.1|712666.1|714621.9|712621.9|21
1636651240000|2021-11-11 17:20:40|714642.4|712642.4|714522.5|712522.5|714642.4|712642.4|714482.4|712482.4|35
1636651250000|2021-11-11 17:20:50|714500.2|712500.2|714495.1|712495.1|714512.6|712512.6|714474.6|712474.6|26
1636651260000|2021-11-11 17:21:00|714482.4|712482.4|714395.3|712395.3|714505.9|712505.9|714395.3|712395.3|31
1636651270000|2021-11-11 17:21:10|714400.4|712400.4|714411.4|712411.4|714458.3|712458.3|714375.5|712375.5|34
1636651280000|2021-11-11 17:21:20|714425.1|712425.1|714585.5|712585.5|714586.1|712586.1|714407.2|712407.2|26
1636651290000|2021-11-11 17:21:30|714582.9|712582.9|714545.2|712545.2|714582.9|712582.9|714531.8|712531.8|20
1636651300000|2021-11-11 17:21:40|714554.9|712554.9|714548.9|712548.9|714554.9|712554.9|714536.2|712536.2|17
1636651310000|2021-11-11 17:21:50|714556|712556|714577.8|712577.8|714598.1|712598.1|714548.4|712548.4|19
1636651320000|2021-11-11 17:22:00|714575.1|712575.1|714669.9|712669.9|714679.5|712679.5|714569|712569|18
1636651330000|2021-11-11 17:22:10|714664.8|712664.8|714728.3|712728.3|714728.3|712728.3|714661.3|712661.3|23
1636651340000|2021-11-11 17:22:20|714714.1|712714.1|714776.1|712776.1|714798.2|712798.2|714708.4|712708.4|29
1636651350000|2021-11-11 17:22:30|714776.3|712776.3|714783.3|712783.3|714799|712799|714743.3|712743.3|23
1636651360000|2021-11-11 17:22:40|714781|712781|714752.5|712752.5|714800.2|712800.2|714729.5|712729.5|25
1636651370000|2021-11-11 17:22:50|714753.2|712753.2|714764.6|712764.6|714801|712801|714717.4|712717.4|34
1636651380000|2021-11-11 17:23:00|714787.1|712787.1|714708.7|712708.7|714817.6|712817.6|714689.5|712689.5|32
1636651390000|2021-11-11 17:23:10|714709.7|712709.7|714709.3|712709.3|714728.5|712728.5|714685.7|712685.7|28
1636651400000|2021-11-11 17:23:20|714674.5|712674.5|714849.4|712849.4|714881.4|712881.4|714674.5|712674.5|29
1636651410000|2021-11-11 17:23:30|714848.4|712848.4|714703.1|712703.1|714848.4|712848.4|714703.1|712703.1|30
1636651420000|2021-11-11 17:23:40|714705|712705|714743.6|712743.6|714781.1|712781.1|714685|712685|25
1636651430000|2021-11-11 17:23:50|714713|712713|714741.3|712741.3|714848.7|712848.7|714688.1|712688.1|34
1636651440000|2021-11-11 17:24:00|714733.7|712733.7|714622.8|712622.8|714752.5|712752.5|714622.8|712622.8|32
1636651450000|2021-11-11 17:24:10|714588|712588|714563.8|712563.8|714626|712626|714498.7|712498.7|31
1636651460000|2021-11-11 17:24:20|714537.5|712537.5|714540.9|712540.9|714623.6|712623.6|714503.6|712503.6|34
1636651470000|2021-11-11 17:24:30|714558.5|712558.5|714632.2|712632.2|714670.2|712670.2|714542|712542|33
1636651480000|2021-11-11 17:24:40|714662.3|712662.3|714639.2|712639.2|714696.5|712696.5|714590.1|712590.1|32
1636651490000|2021-11-11 17:24:50|714599.1|712599.1|714570.1|712570.1|714637.2|712637.2|714532.3|712532.3|30
1636651500000|2021-11-11 17:25:00|714568.4|712568.4|714751.9|712751.9|714787|712787|714568.4|712568.4|38
1636651510000|2021-11-11 17:25:10|714699.9|712699.9|714731.7|712731.7|714762.5|712762.5|714697.1|712697.1|32
1636651520000|2021-11-11 17:25:20|714692.8|712692.8|714784|712784|714849.6|712849.6|714680.4|712680.4|35
1636651530000|2021-11-11 17:25:30|714772.5|712772.5|714715.7|712715.7|714831.2|712831.2|714715.7|712715.7|35
1636651540000|2021-11-11 17:25:40|714719.3|712719.3|714854.3|712854.3|714873.5|712873.5|714702.5|712702.5|31
1636651550000|2021-11-11 17:25:50|714860.8|712860.8|715053.1|713053.1|715053.1|713053.1|714860.8|712860.8|37
1636651560000|2021-11-11 17:26:00|715047.8|713047.8|714969.3|712969.3|715111.3|713111.3|714959.9|712959.9|38
1636651570000|2021-11-11 17:26:10|714984.4|712984.4|715051.7|713051.7|715063.5|713063.5|714964.7|712964.7|32
1636651580000|2021-11-11 17:26:20|715044.4|713044.4|714990.4|712990.4|715120.8|713120.8|714990.4|712990.4|34
1636651590000|2021-11-11 17:26:30|715040.4|713040.4|715055.8|713055.8|715076|713076|715013.8|713013.8|32
1636651600000|2021-11-11 17:26:40|715051|713051|715102.9|713102.9|715142.8|713142.8|715031.7|713031.7|26
1636651610000|2021-11-11 17:26:50|715101|713101|715119.7|713119.7|715124|713124|715078.2|713078.2|26
1636651620000|2021-11-11 17:27:00|715102.7|713102.7|715105.7|713105.7|715136.4|713136.4|715094|713094|27
1636651630000|2021-11-11 17:27:10|715099.6|713099.6|715076.6|713076.6|715134.7|713134.7|715033.5|713033.5|27
1636651640000|2021-11-11 17:27:20|715073.7|713073.7|715072.3|713072.3|715154.2|713154.2|715041.4|713041.4|38
1636651650000|2021-11-11 17:27:30|715072.7|713072.7|715107.5|713107.5|715162.5|713162.5|715072.7|713072.7|31
1636651660000|2021-11-11 17:27:40|715109.9|713109.9|715585.4|713585.4|715636|713636|715109.9|713109.9|29
1636651670000|2021-11-11 17:27:50|715583.5|713583.5|715516.5|713516.5|715606.6|713606.6|715495|713495|39
1636651680000|2021-11-11 17:28:00|715519.8|713519.8|715529.4|713529.4|715604|713604|715512.3|713512.3|37
1636651690000|2021-11-11 17:28:10|715559.4|713559.4|715605.7|713605.7|715605.7|713605.7|715544.2|713544.2|38
1636651700000|2021-11-11 17:28:20|715601.5|713601.5|715730.3|713730.3|715730.3|713730.3|715584.8|713584.8|34
1636651710000|2021-11-11 17:28:30|715720.9|713720.9|715803.5|713803.5|715803.5|713803.5|715720.9|713720.9|39
1636651720000|2021-11-11 17:28:40|715821.4|713821.4|715858.9|713858.9|715858.9|713858.9|715782.5|713782.5|30
1636651730000|2021-11-11 17:28:50|715879.8|713879.8|715981.3|713981.3|716001.5|714001.5|715835.7|713835.7|31
1636651740000|2021-11-11 17:29:00|715997.8|713997.8|715954.6|713954.6|715997.8|713997.8|715940.6|713940.6|35
1636651750000|2021-11-11 17:29:10|715953|713953|715933|713933|715964.9|713964.9|715919.7|713919.7|34
1636651760000|2021-11-11 17:29:20|715930.2|713930.2|715834.5|713834.5|715933.5|713933.5|715834.5|713834.5|28
1636651770000|2021-11-11 17:29:30|715833.4|713833.4|715799.5|713799.5|715840.9|713840.9|715796|713796|32
1636651780000|2021-11-11 17:29:40|715796|713796|715860.5|713860.5|715875.1|713875.1|715796|713796|33
1636651790000|2021-11-11 17:29:50|715862.8|713862.8|715858.4|713858.4|715864.4|713864.4|715847.8|713847.8|28
1636651800000|2021-11-11 17:30:00|715919|713919|715960.3|713960.3|715996.3|713996.3|715919|713919|35
1636651810000|2021-11-11 17:30:10|715957.8|713957.8|715974.4|713974.4|715979.5|713979.5|715926.6|713926.6|34
1636651820000|2021-11-11 17:30:20|715979.2|713979.2|715985.5|713985.5|715994.3|713994.3|715943|713943|33
1636651830000|2021-11-11 17:30:30|715968.8|713968.8|716051.8|714051.8|716084.8|714084.8|715968.8|713968.8|33
1636651840000|2021-11-11 17:30:40|716084.5|714084.5|716154.6|714154.6|716194.2|714194.2|716084.5|714084.5|38
1636651850000|2021-11-11 17:30:50|716148.4|714148.4|716116.8|714116.8|716204.6|714204.6|716082.6|714082.6|39
1636651860000|2021-11-11 17:31:00|716152.1|714152.1|716216.7|714216.7|716216.7|714216.7|716121.1|714121.1|38
1636651870000|2021-11-11 17:31:10|716207.1|714207.1|716226.6|714226.6|716296.8|714296.8|716170.4|714170.4|26
1636651880000|2021-11-11 17:31:20|716230.2|714230.2|716244.5|714244.5|716281.5|714281.5|716218.9|714218.9|33
1636651890000|2021-11-11 17:31:30|716254.5|714254.5|716292.3|714292.3|716309|714309|716230.2|714230.2|33
1636651900000|2021-11-11 17:31:40|716289.7|714289.7|716349.1|714349.1|716368.6|714368.6|716289.7|714289.7|34
1636651910000|2021-11-11 17:31:50|716334.3|714334.3|716399.8|714399.8|716406.5|714406.5|716330.8|714330.8|33
1636651920000|2021-11-11 17:32:00|716404.6|714404.6|716387.6|714387.6|716417.2|714417.2|716357|714357|36
1636651930000|2021-11-11 17:32:10|716383.6|714383.6|716413|714413|716457.2|714457.2|716377.9|714377.9|34
1636651940000|2021-11-11 17:32:20|716430.3|714430.3|716996.6|714996.6|716996.6|714996.6|716404.9|714404.9|35
1636651950000|2021-11-11 17:32:30|716955.3|714955.3|717092.6|715092.6|717111|715111|716950|714950|37
1636651960000|2021-11-11 17:32:40|717078.5|715078.5|716992.3|714992.3|717102.5|715102.5|716927.3|714927.3|38
1636651970000|2021-11-11 17:32:50|716972.6|714972.6|717042.8|715042.8|717050.2|715050.2|716933.8|714933.8|39
1636651980000|2021-11-11 17:33:00|717086.2|715086.2|716850.5|714850.5|717086.2|715086.2|716837.4|714837.4|37
1636651990000|2021-11-11 17:33:10|716843.4|714843.4|716432.1|714432.1|716858.9|715216.5|716211.8|714426.4|38
1636652000000|2021-11-11 17:33:20|716441.1|714441.1|716476.9|714476.9|716494.1|714494.1|716431.7|714431.7|37
1636652010000|2021-11-11 17:33:30|716466.5|714466.5|716222.4|714222.4|716466.5|714466.5|716195.9|714195.9|35
1636652020000|2021-11-11 17:33:40|716219.8|714219.8|716124.8|714124.8|716229.7|714229.7|715945.2|713945.2|40
1636652030000|2021-11-11 17:33:50|716124.5|714124.5|716136.9|714136.9|716140.7|714140.7|716034.1|714034.1|35
1636652040000|2021-11-11 17:34:00|716129.4|714129.4|716141|714141|716223|714223|716129.4|714129.4|37
1636652050000|2021-11-11 17:34:10|716136.1|714136.1|716074.1|714074.1|716145.6|714145.6|716017.5|714017.5|35
1636652060000|2021-11-11 17:34:20|716082.2|714082.2|715787.4|713787.4|716082.2|714082.2|715772.8|713772.8|35
1636652070000|2021-11-11 17:34:30|715764.8|713764.8|715760.7|713760.7|715907.3|713907.3|715728.6|713728.6|36
1636652080000|2021-11-11 17:34:40|715756.1|713756.1|715951|713951|715957.6|713957.6|715756.1|713756.1|34
1636652090000|2021-11-11 17:34:50|715943.3|713943.3|715893.4|713893.4|715960.3|713960.3|715871|713871|36
1636652100000|2021-11-11 17:35:00|715887.7|713887.7|715890.2|713890.2|716001.5|714001.5|715864.8|713864.8|35
1636652110000|2021-11-11 17:35:10|715895.4|713895.4|715854.9|713854.9|715895.4|713895.4|715774.8|713774.8|35
1636652120000|2021-11-11 17:35:20|715857.8|713857.8|715922.3|713922.3|715924.5|713924.5|715819.8|713819.8|30
1636652130000|2021-11-11 17:35:30|715918.7|713918.7|715999|713999|715999|713999|715884.6|713884.6|24
1636652140000|2021-11-11 17:35:40|715975|713975|716052.2|714052.2|716122.1|714122.1|715934.8|713934.8|32
1636652150000|2021-11-11 17:35:50|716069|714069|716090.4|714090.4|716129.3|714129.3|716027|714027|35
1636652160000|2021-11-11 17:36:00|716055.8|714055.8|716070.8|714070.8|716093.5|714093.5|715994.5|713994.5|34
1636652170000|2021-11-11 17:36:10|716061.1|714061.1|716080.4|714080.4|716130.3|714130.3|716048.4|714048.4|21
1636652180000|2021-11-11 17:36:20|716110|714110|715958|713958|716114.4|714114.4|715958|713958|30
1636652190000|2021-11-11 17:36:30|715953.7|713953.7|715915.4|713915.4|716000.8|714000.8|715905.3|713905.3|33
1636652200000|2021-11-11 17:36:40|715908.4|713908.4|715868.6|713868.6|715936.3|713936.3|715833.9|713833.9|34
1636652210000|2021-11-11 17:36:50|715862.4|713862.4|715897.8|713897.8|715933.9|713933.9|715836.9|713836.9|33
1636652220000|2021-11-11 17:37:00|715895.7|713895.7|715876|713876|716001.4|714001.4|715868.7|713868.7|34
1636652230000|2021-11-11 17:37:10|715879|713879|715695.1|713695.1|715936|713936|715679.8|713679.8|34
1636652240000|2021-11-11 17:37:20|715693.9|713693.9|715714.2|713714.2|715863.5|713863.5|715683|713683|38
1636652250000|2021-11-11 17:37:30|715695.3|713695.3|715700.1|713700.1|715713.6|713713.6|715656.5|713656.5|32
1636652260000|2021-11-11 17:37:40|715698.3|713698.3|715739.5|713739.5|715739.5|713739.5|715611.5|713611.5|34
1636652270000|2021-11-11 17:37:50|715753.9|713753.9|715823.9|713823.9|715867.5|713867.5|715699.1|713699.1|34
1636652280000|2021-11-11 17:38:00|715841.9|713841.9|715870.4|713870.4|715885.1|713885.1|715822.2|713822.2|30
1636652290000|2021-11-11 17:38:10|715875.6|713875.6|715967.1|713967.1|715968.6|713968.6|715869|713869|33
1636652300000|2021-11-11 17:38:20|715967|713967|715969.8|713969.8|715969.8|713969.8|715936.2|713936.2|28
1636652310000|2021-11-11 17:38:30|715918.9|713918.9|715982.2|713982.2|715990.6|713990.6|715917.1|713917.1|29
1636652320000|2021-11-11 17:38:40|715981|713981|715981.8|713981.8|715988.7|713988.7|715978.2|713978.2|24
1636652330000|2021-11-11 17:38:50|715984|713984|715980.8|713980.8|715985.4|713985.4|715980.8|713980.8|17
1636652340000|2021-11-11 17:39:00|715982.5|713982.5|715964.5|713964.5|715991|713991|715903.1|713903.1|21
1636652350000|2021-11-11 17:39:10|715952.9|713952.9|716064.7|714064.7|716065.1|714065.1|715952.9|713952.9|24
1636652360000|2021-11-11 17:39:20|716043.9|714043.9|716042.8|714042.8|716051|714051|716028|714028|19
1636652370000|2021-11-11 17:39:30|716041.6|714041.6|716025.1|714025.1|716054.6|714054.6|716025.1|714025.1|16
1636652380000|2021-11-11 17:39:40|716028.6|714028.6|716206.9|714206.9|716206.9|714573.8|715573.8|714028.6|34
1636652390000|2021-11-11 17:39:50|716194.3|714194.3|716229.9|714229.9|716229.9|714229.9|716154.2|714154.2|29
1636652400000|2021-11-11 17:40:00|716217.4|714217.4|716348.1|714348.1|716348.1|714348.1|716217.4|714217.4|40
1636652410000|2021-11-11 17:40:10|716342.5|714342.5|716443.8|714443.8|716444.2|714444.2|716341.3|714341.3|34
1636652420000|2021-11-11 17:40:20|716443.2|714443.2|716550.9|714550.9|716550.9|714550.9|716424.6|714424.6|34
1636652430000|2021-11-11 17:40:30|716536.9|714536.9|716496.3|714496.3|716568.6|714568.6|716496.3|714496.3|32
1636652440000|2021-11-11 17:40:40|716477.8|714477.8|716563.7|714563.7|716605|714605|716477.8|714477.8|37
1636652450000|2021-11-11 17:40:50|716539.5|714539.5|716520.5|714520.5|716550.9|714550.9|716501.2|714501.2|37
1636652460000|2021-11-11 17:41:00|716527.2|714527.2|716577.9|714577.9|716593.2|714593.2|716511.5|714511.5|34
1636652470000|2021-11-11 17:41:10|716588.4|714588.4|716551.7|714551.7|716601|714601|716551.7|714551.7|32
1636652480000|2021-11-11 17:41:20|716552.6|714552.6|716520.7|714520.7|716559.9|714559.9|716519.5|714519.5|32
1636652490000|2021-11-11 17:41:30|716518.6|714518.6|716300.6|714300.6|716518.6|714518.6|716223.8|714223.8|36
1636652500000|2021-11-11 17:41:40|716288.7|714288.7|716447|714447|716463|714463|716287.9|714287.9|32
1636652510000|2021-11-11 17:41:50|716454.9|714454.9|716481.8|714481.8|716507.3|714507.3|716441.4|714441.4|35
1636652520000|2021-11-11 17:42:00|716480.5|714480.5|716499.1|714499.1|716505.3|714505.3|716480.5|714480.5|29
1636652530000|2021-11-11 17:42:10|716499.3|714499.3|716395.4|714395.4|716503.7|714503.7|716395.4|714395.4|24
1636652540000|2021-11-11 17:42:20|716398.1|714398.1|716435.3|714435.3|716445.3|714445.3|716389.8|714389.8|23
1636652550000|2021-11-11 17:42:30|716441.2|714441.2|716448.6|714448.6|716466.5|714466.5|716436.3|714436.3|29
1636652560000|2021-11-11 17:42:40|716453.6|714453.6|716475.1|714475.1|716482.3|714482.3|716447.3|714447.3|22
1636652570000|2021-11-11 17:42:50|716459.9|714459.9|716432.9|714432.9|716461.5|714461.5|716425|714425|24
1636652580000|2021-11-11 17:43:00|716432.2|714432.2|716464.4|714464.4|716464.4|714464.4|716423|714423|20
1636652590000|2021-11-11 17:43:10|716465.7|714465.7|716468.5|714468.5|716471.2|714471.2|716446.7|714446.7|32
1636652600000|2021-11-11 17:43:20|716464.9|714464.9|716435.3|714435.3|716489.5|714489.5|716435.3|714435.3|28
1636652610000|2021-11-11 17:43:30|716440.7|714440.7|716333.5|714333.5|716449.2|714449.2|716332.3|714332.3|31
1636652620000|2021-11-11 17:43:40|716335.7|714335.7|716234.1|714234.1|716362.9|714362.9|716219.3|714219.3|34
1636652630000|2021-11-11 17:43:50|716233.1|714233.1|716248.1|714248.1|716259.8|714259.8|716217.8|714217.8|30
1636652640000|2021-11-11 17:44:00|716246.4|714246.4|716201.9|714201.9|716246.4|714246.4|716184.6|714184.6|30
1636652650000|2021-11-11 17:44:10|716166.8|714166.8|716366.6|714366.6|716449.2|714449.2|716166.8|714166.8|38
1636652660000|2021-11-11 17:44:20|716378.8|714378.8|716400.8|714400.8|716446.2|714446.2|716373.8|714373.8|30
1636652670000|2021-11-11 17:44:30|716400.3|714400.3|716297.4|714297.4|716408.8|714408.8|716297.4|714297.4|23
1636652680000|2021-11-11 17:44:40|716312.6|714312.6|716299.5|714299.5|716320.7|714320.7|716296.8|714296.8|22
1636652690000|2021-11-11 17:44:50|716305.5|714305.5|716380.8|714380.8|716387.8|714387.8|716305.5|714305.5|33
1636652700000|2021-11-11 17:45:00|716382.2|714382.2|716391.2|714391.2|716430.2|714430.2|716369.7|714369.7|30
1636652710000|2021-11-11 17:45:10|716391.9|714391.9|716376.8|714376.8|716395.8|714395.8|716373|714373|26
1636652720000|2021-11-11 17:45:20|716373.1|714373.1|716385.4|714385.4|716414|714414|716366.5|714366.5|29
1636652730000|2021-11-11 17:45:30|716386.1|714386.1|716315.4|714315.4|716413|714413|716301|714301|25
1636652740000|2021-11-11 17:45:40|716304.9|714304.9|716272.4|714272.4|716317.1|714317.1|716272.4|714272.4|34
1636652750000|2021-11-11 17:45:50|716289.1|714289.1|716169.2|714169.2|716289.1|714289.1|716159.5|714159.5|34
1636652760000|2021-11-11 17:46:00|716179|714179|716346.7|714346.7|716346.7|714346.7|716169.4|714169.4|36
1636652770000|2021-11-11 17:46:10|716345.3|714345.3|716353|714353|716359.7|714359.7|716318.4|714318.4|13
1636652780000|2021-11-11 17:46:20|716337|714337|716367.7|714367.7|716422.3|714422.3|716317.6|714317.6|27
1636652790000|2021-11-11 17:46:30|716367.1|714367.1|716298.8|714298.8|716369.2|714369.2|716289.2|714289.2|27
1636652800000|2021-11-11 17:46:40|716304|714304|716369.2|714369.2|716373.4|714373.4|716304|714304|25
1636652810000|2021-11-11 17:46:50|716356.2|714356.2|716366.1|714366.1|716366.9|714366.9|716350.5|714350.5|20
1636652820000|2021-11-11 17:47:00|716364.2|714364.2|716339.4|714339.4|716364.8|714364.8|716319.1|714319.1|19
1636652830000|2021-11-11 17:47:10|716325.4|714325.4|716355.9|714355.9|716382.9|714382.9|716325.4|714325.4|26
1636652840000|2021-11-11 17:47:20|716356|714356|716354.1|714354.1|716374|714886.2|715847.6|714322.3|22
1636652850000|2021-11-11 17:47:30|716358.5|714358.5|716381.7|714381.7|716385.6|714867|715867|714358.5|23
1636652860000|2021-11-11 17:47:40|716384.2|714384.2|716475.2|714475.2|716475.2|714934|715934|714357.6|18
1636652870000|2021-11-11 17:47:50|716470.1|714470.1|716517.7|714517.7|716540.4|715002.1|716002.1|714470.1|22
1636652880000|2021-11-11 17:48:00|716517.1|714517.1|716589.9|714589.9|716610.6|714610.6|716517.1|714517.1|26
1636652890000|2021-11-11 17:48:10|716573.8|714573.8|716492|714492|716575|714575|716466.8|714466.8|31
1636652900000|2021-11-11 17:48:20|716451.8|714451.8|716334.2|714334.2|716505.6|714505.6|716281.7|714281.7|35
1636652910000|2021-11-11 17:48:30|716331|714331|716222.9|714222.9|716334.1|714334.1|716213.2|714213.2|29
1636652920000|2021-11-11 17:48:40|716230.5|714230.5|716146.2|714146.2|716237.8|714237.8|716128|714128|27
1636652930000|2021-11-11 17:48:50|716143|714143|716216.8|714216.8|716216.8|714216.8|716133.2|714133.2|29
1636652940000|2021-11-11 17:49:00|716217.7|714217.7|716354.1|714354.1|716381.7|714381.7|716217.7|714217.7|29
1636652950000|2021-11-11 17:49:10|716359.5|714359.5|716393.6|714393.6|716407.2|714407.2|716359.4|714359.4|25
1636652960000|2021-11-11 17:49:20|716394.4|714394.4|716364.5|714364.5|716394.4|714394.4|716337.2|714337.2|29
1636652970000|2021-11-11 17:49:30|716365|714365|716474.6|714474.6|716483.2|714483.2|716359.4|714359.4|25
1636652980000|2021-11-11 17:49:40|716468.6|714468.6|716424.9|714424.9|716485.1|714485.1|716410|714410|24
1636652990000|2021-11-11 17:49:50|716418|714418|716255.7|714255.7|716425|714425|716254.6|714254.6|22
1636653000000|2021-11-11 17:50:00|716260.5|714260.5|716261.7|714261.7|716270.7|714270.7|716252.6|714252.6|26
1636653010000|2021-11-11 17:50:10|716253.8|714253.8|716365.9|714365.9|716367.5|714715.6|715715.6|714253.3|29
1636653020000|2021-11-11 17:50:20|716373.1|714373.1|716354.6|714354.6|716380.6|714380.6|716350.4|714350.4|24
1636653030000|2021-11-11 17:50:30|716354.3|714354.3|716359.2|714359.2|716385.9|714385.9|716320.7|714320.7|25
1636653040000|2021-11-11 17:50:40|716353.8|714353.8|716409.7|714409.7|716409.9|714409.9|716353.8|714353.8|29
1636653050000|2021-11-11 17:50:50|716409.4|714409.4|716391.6|714391.6|716416.6|714416.6|716375.9|714375.9|36
1636653060000|2021-11-11 17:51:00|716395.7|714395.7|716395.1|714395.1|716418.4|714418.4|716384.4|714384.4|28
1636653070000|2021-11-11 17:51:10|716391.8|714391.8|716417.2|714417.2|716420.2|714420.2|716379.3|714379.3|25
1636653080000|2021-11-11 17:51:20|716423.3|714423.3|716406.2|714406.2|716433.4|714433.4|716351.1|714351.1|34
1636653090000|2021-11-11 17:51:30|716406.1|714406.1|716410.8|714410.8|716429.6|714429.6|716402.6|714402.6|20
1636653100000|2021-11-11 17:51:40|716420.8|714420.8|716418.4|714418.4|716428|714428|716399.8|714399.8|24
1636653110000|2021-11-11 17:51:50|716424.1|714424.1|716423.6|714423.6|716443.1|714443.1|716394|714394|34
1636653120000|2021-11-11 17:52:00|716412.7|714412.7|716447.2|714447.2|716447.2|714447.2|716394|714394|30
1636653130000|2021-11-11 17:52:10|716439.2|714439.2|716527.7|714527.7|716527.7|714527.7|716418.6|714418.6|33
1636653140000|2021-11-11 17:52:20|716548.3|714548.3|716562.1|714562.1|716575.5|714575.5|716548.3|714548.3|24
1636653150000|2021-11-11 17:52:30|716550.4|714550.4|716531.4|714531.4|716550.4|714550.4|716530.8|714530.8|21
1636653160000|2021-11-11 17:52:40|716531.6|714531.6|716479|714479|716539.8|714539.8|716456.5|714456.5|24
1636653170000|2021-11-11 17:52:50|716483.3|714483.3|716471.8|714471.8|716486.3|714486.3|716465.4|714465.4|14
1636653180000|2021-11-11 17:53:00|716468.8|714468.8|716509.3|714509.3|716515.1|714515.1|716434|714434|29
1636653190000|2021-11-11 17:53:10|716508.6|714508.6|716515.1|714515.1|716518.4|714518.4|716476.6|714476.6|20
1636653200000|2021-11-11 17:53:20|716519|714519|716507.2|714507.2|716522.4|714522.4|716497.3|714497.3|24
1636653210000|2021-11-11 17:53:30|716498.9|714498.9|716516.2|714516.2|716516.2|714516.2|716491.3|714491.3|22
1636653220000|2021-11-11 17:53:40|716505.8|714505.8|716515.5|714515.5|716526.2|714526.2|716492.2|714492.2|25
1636653230000|2021-11-11 17:53:50|716545.6|714545.6|716566.2|714566.2|716592.8|714592.8|716545.6|714545.6|32
1636653240000|2021-11-11 17:54:00|716569.2|714569.2|716774.5|714774.5|716805|714805|716569.2|714569.2|34
1636653250000|2021-11-11 17:54:10|716789.2|714789.2|716819.7|714819.7|716852.6|714852.6|716789.2|714789.2|31
1636653260000|2021-11-11 17:54:20|716825.9|714825.9|716819.2|714819.2|716828.3|714828.3|716792.2|714792.2|30
1636653270000|2021-11-11 17:54:30|716826.9|714826.9|716743.4|714743.4|716845|714845|716743.4|714743.4|31
1636653280000|2021-11-11 17:54:40|716660.2|714660.2|716663.5|714663.5|716678.4|714678.4|716626.3|714626.3|28
1636653290000|2021-11-11 17:54:50|716659|714659|716539.6|714539.6|716664.6|714664.6|716523.5|714523.5|34
1636653300000|2021-11-11 17:55:00|716526.3|714526.3|716492.9|714492.9|716540.6|714540.6|716467.7|714467.7|38
1636653310000|2021-11-11 17:55:10|716483.3|714483.3|716551.5|714551.5|716616.2|714616.2|716472.7|714472.7|33
1636653320000|2021-11-11 17:55:20|716547.8|714547.8|716592.2|714592.2|716629.1|714629.1|716526.6|714526.6|29
1636653330000|2021-11-11 17:55:30|716590.6|714590.6|716634.4|714634.4|716634.4|714634.4|716587.6|714587.6|31
1636653340000|2021-11-11 17:55:40|716606.1|714606.1|716638.4|714638.4|716642|714642|716596.5|714596.5|26
1636653350000|2021-11-11 17:55:50|716625.6|714625.6|716670.5|714670.5|716684.6|714684.6|716607.4|714607.4|35
1636653360000|2021-11-11 17:56:00|716669.2|714669.2|716708.7|714708.7|716720.8|714720.8|716657.3|714657.3|25
1636653370000|2021-11-11 17:56:10|716698.5|714698.5|716666.4|714666.4|716698.5|714698.5|716666.4|714666.4|19
1636653380000|2021-11-11 17:56:20|716668.3|714668.3|716628.9|714628.9|716671.5|714671.5|716619.6|714619.6|33
1636653390000|2021-11-11 17:56:30|716627.6|714627.6|716614.2|714614.2|716665.2|714665.2|716614.2|714614.2|19
1636653400000|2021-11-11 17:56:40|716613.7|714613.7|716641.4|714641.4|716642.2|714642.2|716613.5|714613.5|27
1636653410000|2021-11-11 17:56:50|716639.8|714639.8|716574|714574|716666.2|714666.2|716571.1|714571.1|21
1636653420000|2021-11-11 17:57:00|716570.5|714570.5|716582.3|714582.3|716590.9|714590.9|716564.7|714564.7|26
1636653430000|2021-11-11 17:57:10|716583.5|714583.5|716588.1|714588.1|716593.9|714593.9|716577.1|714577.1|18
1636653440000|2021-11-11 17:57:20|716585.1|714585.1|716617|714617|716636.3|714636.3|716585.1|714585.1|23
1636653450000|2021-11-11 17:57:30|716628.3|714628.3|716592.6|714592.6|716640|714640|716585.2|714585.2|25
1636653460000|2021-11-11 17:57:40|716597.7|714597.7|716553.1|714553.1|716602.3|714602.3|716532.2|714532.2|26
1636653470000|2021-11-11 17:57:50|716548.5|714548.5|716558.7|714558.7|716575.8|714575.8|716540|714540|25
1636653480000|2021-11-11 17:58:00|716550.5|714550.5|716510|714510|716550.5|714550.5|716466.9|714466.9|31
1636653490000|2021-11-11 17:58:10|716576.6|714576.6|716689.3|714689.3|716711.4|714711.4|716576.6|714576.6|27
1636653500000|2021-11-11 17:58:20|716672.6|714672.6|716685.5|714685.5|716750.9|714750.9|716671.4|714671.4|24
1636653510000|2021-11-11 17:58:30|716682.4|714682.4|716718.8|714718.8|716721.4|714721.4|716682.4|714682.4|24
1636653520000|2021-11-11 17:58:40|716709.6|714709.6|716695.5|714695.5|716725|714725|716675.3|714675.3|28
1636653530000|2021-11-11 17:58:50|716711.4|714711.4|716660.6|714660.6|716711.4|714711.4|716633.9|714633.9|25
1636700460000|2021-11-12 07:01:00|717097.7|715097.7|717113.9|715113.9|717133.3|715133.3|717066.7|715066.7|37
1636700470000|2021-11-12 07:01:10|717112.8|715112.8|717024.7|715024.7|717123.6|715123.6|717017.3|715017.3|32
1636700480000|2021-11-12 07:01:20|717024.8|715024.8|716998.3|714998.3|717060.1|715060.1|716989.2|714989.2|35
1636700490000|2021-11-12 07:01:30|716989.3|714989.3|717103.2|715103.2|717123.4|715123.4|716922.6|714922.6|29
1636700500000|2021-11-12 07:01:40|717066.5|715066.5|717065.7|715065.7|717184.3|715184.3|717049.7|715049.7|33
1636700510000|2021-11-12 07:01:50|717109.4|715109.4|717055.8|715055.8|717109.4|715109.4|717022.3|715022.3|33
1636700520000|2021-11-12 07:02:00|717055.9|715055.9|717245.8|715245.8|717283.6|715283.6|717047|715047|39
1636700530000|2021-11-12 07:02:10|717235.5|715235.5|717288.7|715288.7|717305.5|715305.5|717232.7|715232.7|35
1636700540000|2021-11-12 07:02:20|717278.6|715278.6|717378|715378|717403.3|715403.3|717276.8|715276.8|32
1636700550000|2021-11-12 07:02:30|717398.9|715398.9|717316.1|715316.1|717419|715419|717316.1|715316.1|33
1636700560000|2021-11-12 07:02:40|717321.2|715321.2|717315.9|715315.9|717383|715383|717295|715295|33
1636700570000|2021-11-12 07:02:50|717305.4|715305.4|717298.7|715298.7|717307.2|715307.2|717278.3|715278.3|26
1636700580000|2021-11-12 07:03:00|717298|715298|717283.5|715283.5|717298|715298|717271.8|715271.8|34
1636700590000|2021-11-12 07:03:10|717280.9|715280.9|717162.1|715162.1|717298.3|715298.3|717136|715136|34
1636700600000|2021-11-12 07:03:20|717162.3|715162.3|717139.5|715139.5|717181.5|715181.5|717123.3|715123.3|35
1636700610000|2021-11-12 07:03:30|717136.3|715136.3|717262.9|715262.9|717278.1|715278.1|717136.3|715136.3|33
1636700620000|2021-11-12 07:03:40|717255.2|715255.2|717266.3|715266.3|717287.3|715287.3|717251.7|715251.7|33
1636700630000|2021-11-12 07:03:50|717269.1|715269.1|717320.7|715320.7|717380|715380|717269.1|715269.1|36
1636700640000|2021-11-12 07:04:00|717304.7|715304.7|717192.2|715192.2|717311.8|715311.8|717192.2|715192.2|29
1636700650000|2021-11-12 07:04:10|717173.3|715173.3|716911.2|714911.2|717173.3|715173.3|716904.7|714904.7|39
1636700660000|2021-11-12 07:04:20|716897.2|714897.2|716545.1|714545.1|716897.2|715022.1|716022.1|714524.5|39
1636700670000|2021-11-12 07:04:30|716577.3|714577.3|716451.9|714451.9|716591.2|714591.2|716373.8|714373.8|40
1636700680000|2021-11-12 07:04:40|716454|714454|716395.5|714395.5|716573.9|714573.9|716385|714385|33
1636700690000|2021-11-12 07:04:50|716387.9|714387.9|716404.9|714404.9|716410.4|714410.4|716366.4|714366.4|31
1636700700000|2021-11-12 07:05:00|716447.7|714447.7|716584.1|714584.1|716587.3|714587.3|716428.3|714428.3|35
1636700710000|2021-11-12 07:05:10|716563.5|714563.5|716580.5|714580.5|716609.8|714609.8|716559.7|714559.7|30
1636700720000|2021-11-12 07:05:20|716579.9|714579.9|716400.3|714400.3|716642.7|714642.7|716400.3|714400.3|33
1636700730000|2021-11-12 07:05:30|716405.7|714405.7|716501.2|714501.2|716505|714505|716405.7|714405.7|36
1636700740000|2021-11-12 07:05:40|716486|714486|716525.6|714525.6|716547.6|714547.6|716458|714458|33
1636700750000|2021-11-12 07:05:50|716518.4|714518.4|716452.8|714452.8|716567|714567|716408.6|714408.6|37
1636700760000|2021-11-12 07:06:00|716448.6|714448.6|716290|714290|716448.6|714448.6|716142|714142|38
1636700770000|2021-11-12 07:06:10|716335|714335|716320|714320|716335.4|714335.4|716297.1|714297.1|35
1636700780000|2021-11-12 07:06:20|716322.8|714322.8|716494.3|714494.3|716530|714530|716316.9|714316.9|37
1636700790000|2021-11-12 07:06:30|716485.9|714485.9|716659.3|714659.3|716683.6|714683.6|716483.6|714483.6|35
1636700800000|2021-11-12 07:06:40|716666.4|714666.4|716667.5|714667.5|716691.5|714691.5|716666.4|714666.4|25
1636700810000|2021-11-12 07:06:50|716667.7|714667.7|716609.7|714609.7|716683.5|714683.5|716589|714589|22
1636700820000|2021-11-12 07:07:00|716596.9|714596.9|716625.1|714625.1|716627.8|714627.8|716596.9|714596.9|29
1636700830000|2021-11-12 07:07:10|716619.5|714619.5|716626.4|714626.4|716632.1|714632.1|716607.7|714607.7|36
1636700840000|2021-11-12 07:07:20|716623.1|714623.1|716613.5|714613.5|716656.8|714656.8|716610.7|714610.7|26
1636700850000|2021-11-12 07:07:30|716604.5|714604.5|716587.8|714587.8|716688.9|714688.9|716535.1|714535.1|39
1636700860000|2021-11-12 07:07:40|716599.3|714599.3|716641.2|714641.2|716641.2|714641.2|716571.3|714571.3|32
1636700870000|2021-11-12 07:07:50|716621.1|714621.1|716546.1|714546.1|716621.1|714621.1|716517.5|714517.5|31
1636700880000|2021-11-12 07:08:00|716554.1|714554.1|716669.3|714669.3|716741.2|714741.2|716548.4|714548.4|37
1636700890000|2021-11-12 07:08:10|716665.8|714665.8|716534|714534|716688.1|715006.4|716006.4|714504.9|36
1636700900000|2021-11-12 07:08:20|716524.2|714524.2|716567|714567|716568.3|715047.2|716047.2|714524.2|32
1636700910000|2021-11-12 07:08:30|716577.3|714577.3|716592.1|714592.1|716607.9|714607.9|716554.4|714554.4|34
1636700920000|2021-11-12 07:08:40|716599.2|714599.2|716617.8|714617.8|716649.9|714649.9|716599.2|714599.2|36
1636700930000|2021-11-12 07:08:50|716617.1|714617.1|716527.7|714527.7|716624.8|714624.8|716509.9|714509.9|30
1636700940000|2021-11-12 07:09:00|716514.5|714514.5|716573.4|714573.4|716601.7|714601.7|716510.7|714510.7|37
1636700950000|2021-11-12 07:09:10|716559.8|714559.8|716580.1|714580.1|716593.5|714593.5|716532.5|714532.5|39
1636700960000|2021-11-12 07:09:20|716568.9|714568.9|716584.5|714584.5|716591.5|714591.5|716542.1|714542.1|35
1636700970000|2021-11-12 07:09:30|716580|714580|716655.6|714655.6|716721.7|714721.7|716517.4|714517.4|36
1636700980000|2021-11-12 07:09:40|716655.7|714655.7|716493.9|714493.9|716677.5|714677.5|716486.7|714486.7|37
1636700990000|2021-11-12 07:09:50|716486.6|714486.6|716375.2|714375.2|716486.6|714486.6|716347.8|714347.8|34
1636701000000|2021-11-12 07:10:00|716373.5|714373.5|716494|714494|716510.7|714510.7|716373.5|714373.5|40
1636701010000|2021-11-12 07:10:10|716481.4|714481.4|716615.8|714615.8|716633.5|714633.5|716470.9|714470.9|40
1636701020000|2021-11-12 07:10:20|716610.2|714610.2|716742.3|714742.3|716742.3|714742.3|716573.4|714573.4|39
1636701030000|2021-11-12 07:10:30|716744.8|714744.8|716706.4|714706.4|716770.5|714770.5|716698.5|714698.5|38
1636701040000|2021-11-12 07:10:40|716698.9|714698.9|716656.8|714656.8|716723.9|714723.9|716656.8|714656.8|36
1636701050000|2021-11-12 07:10:50|716661|714661|716693.1|714693.1|716713.8|714713.8|716661|714661|40
1636701060000|2021-11-12 07:11:00|716702.3|714702.3|716731.8|714731.8|716806.8|714806.8|716680.7|714680.7|38
1636701070000|2021-11-12 07:11:10|716695.2|714695.2|716598|714598|716706.9|714706.9|716597.3|714597.3|34
1636701080000|2021-11-12 07:11:20|716602.5|714602.5|716605.6|714605.6|716610.9|714610.9|716565.9|714565.9|39
1636701090000|2021-11-12 07:11:30|716604|714604|716720.2|714720.2|716730.9|714730.9|716566.8|714566.8|38
1636701100000|2021-11-12 07:11:40|716698.8|714698.8|716782.6|714782.6|716782.6|714782.6|716676.6|714676.6|38
1636701110000|2021-11-12 07:11:50|716777.6|714777.6|716770.2|714770.2|716787.2|714787.2|716741.2|714741.2|35
1636701120000|2021-11-12 07:12:00|716770.3|714770.3|716750|714750|716823.5|714823.5|716741|714741|36
1636701130000|2021-11-12 07:12:10|716738.9|714738.9|716636.1|714636.1|716745.6|714745.6|716627.8|714627.8|38
1636701140000|2021-11-12 07:12:20|716626.5|714626.5|716631|714631|716664.1|714664.1|716626.5|714626.5|33
1636701150000|2021-11-12 07:12:30|716622.3|714622.3|716617.5|714617.5|716669.4|714669.4|716606|714606|33
1636701160000|2021-11-12 07:12:40|716714.4|714714.4|716642.6|714642.6|716738.6|714738.6|716597.6|714597.6|38
1636701170000|2021-11-12 07:12:50|716652.6|714652.6|716710.8|714710.8|716725.2|714725.2|716642.5|714642.5|36
1636701180000|2021-11-12 07:13:00|716695|714695|716764.1|714764.1|716789.4|714789.4|716683.1|714683.1|38
1636701190000|2021-11-12 07:13:10|716753|714753|716745.8|714745.8|716779.8|714779.8|716731.2|714731.2|39
1636701200000|2021-11-12 07:13:20|716737.6|714737.6|716737.5|714737.5|716784.7|714784.7|716733.8|714733.8|36
1636701210000|2021-11-12 07:13:30|716746|714746|716774.2|714774.2|716774.2|714774.2|716711.2|714711.2|40
1636701220000|2021-11-12 07:13:40|716766|714766|716745.1|714745.1|716781|714781|716727.2|714727.2|34
1636701230000|2021-11-12 07:13:50|716746.9|714746.9|716771.2|714771.2|716785.3|714785.3|716729.7|714729.7|36
1636701240000|2021-11-12 07:14:00|716791.3|714791.3|716735.7|714735.7|716870.9|714870.9|716735.7|714735.7|38
1636701250000|2021-11-12 07:14:10|716747|714747|716742.2|714742.2|716787.3|714787.3|716720|714720|32
1636701260000|2021-11-12 07:14:20|716732.4|714732.4|716757.2|714757.2|716763.5|714763.5|716729.1|714729.1|38
1636701270000|2021-11-12 07:14:30|716765.7|714765.7|716775.2|714775.2|716791.3|714791.3|716753.1|714753.1|37
1636701280000|2021-11-12 07:14:40|716744.6|714744.6|716733.4|714733.4|716751.6|714751.6|716718.1|714718.1|31
1636701290000|2021-11-12 07:14:50|716717.8|714717.8|716718.8|714718.8|716718.8|714718.8|716665.6|714665.6|39
1636701300000|2021-11-12 07:15:00|716712.6|714712.6|716725.6|714725.6|716794.3|714794.3|716699.8|714699.8|40
1636701310000|2021-11-12 07:15:10|716741.7|714741.7|716807.2|714807.2|716811.2|714811.2|716741.7|714741.7|37
1636701320000|2021-11-12 07:15:20|716796.8|714796.8|716870.9|714870.9|716893|714893|716789.5|714789.5|37
1636701330000|2021-11-12 07:15:30|716862.4|714862.4|716856.1|714856.1|716867.9|714867.9|716828.2|714828.2|38
1636701340000|2021-11-12 07:15:40|716840.5|714840.5|716811.3|714811.3|716857.5|714857.5|716768.9|714768.9|36
1636701350000|2021-11-12 07:15:50|716805.9|714805.9|716926.6|714926.6|716926.6|714926.6|716772.5|714772.5|36
1636701360000|2021-11-12 07:16:00|716931.2|714931.2|716965.9|714965.9|717016.2|715016.2|716889.5|714889.5|39
1636701370000|2021-11-12 07:16:10|716947.7|714947.7|716945.9|714945.9|716992|714992|716897.8|714897.8|38
1636701380000|2021-11-12 07:16:20|716947.8|714947.8|716933.2|714933.2|716957.2|714957.2|716908.6|714908.6|33
1636701390000|2021-11-12 07:16:30|716924.8|714924.8|716850.8|714850.8|716963.3|714963.3|716837.8|714837.8|35
1636701400000|2021-11-12 07:16:40|716851|714851|716800.3|714800.3|716871.4|714871.4|716773.5|714773.5|37
1636701410000|2021-11-12 07:16:50|716790.2|714790.2|716811|714811|716835.4|714835.4|716684.2|714684.2|38
1636701420000|2021-11-12 07:17:00|716810.9|714810.9|716804.3|714804.3|716833.7|714833.7|716798.9|714798.9|34
1636701430000|2021-11-12 07:17:10|716806.2|714806.2|716702.8|714702.8|716830.9|714830.9|716702.8|714702.8|32
1636701440000|2021-11-12 07:17:20|716722.2|714722.2|716690.3|714690.3|716742.6|714742.6|716685.7|714685.7|33
1636701450000|2021-11-12 07:17:30|716669.5|714669.5|716671.5|714671.5|716706.4|714706.4|716664|714664|37
1636701460000|2021-11-12 07:17:40|716651.6|714651.6|716657.2|714657.2|716676.6|714676.6|716650|714650|30
1636701470000|2021-11-12 07:17:50|716657.6|714657.6|716664.4|714664.4|716699|714699|716558.6|714558.6|34
1636701480000|2021-11-12 07:18:00|716649.5|714649.5|716718.6|714718.6|716785.4|714785.4|716596|714596|37
1636701490000|2021-11-12 07:18:10|716715.1|714715.1|716723.4|714723.4|716785.5|714785.5|716698.1|714698.1|37
1636701500000|2021-11-12 07:18:20|716727.2|714727.2|716665|714665|716727.2|714727.2|716650.1|714650.1|33
1636701510000|2021-11-12 07:18:30|716664.3|714664.3|716696.9|714696.9|716728.3|714728.3|716657|714657|33
1636701520000|2021-11-12 07:18:40|716684.7|714684.7|716690.6|714690.6|716711.3|714711.3|716682.7|714682.7|19
1636701530000|2021-11-12 07:18:50|716694.2|714694.2|716681.4|714681.4|716718|714718|716658.2|714658.2|27
1636701540000|2021-11-12 07:19:00|716674.6|714674.6|716703.3|714703.3|716722.7|714722.7|716656|714656|35
1636701550000|2021-11-12 07:19:10|716696.5|714696.5|716714.6|714714.6|716749.3|714749.3|716660.1|714660.1|38
1636701560000|2021-11-12 07:19:20|716686.7|714686.7|716816.9|714816.9|716865.4|714865.4|716686.7|714686.7|35
1636701570000|2021-11-12 07:19:30|716812.7|714812.7|716741.1|714741.1|716812.7|714812.7|716709.1|714709.1|35
1636701580000|2021-11-12 07:19:40|716727.9|714727.9|716653.2|714653.2|716756.6|714756.6|716636.4|714636.4|31
1636701590000|2021-11-12 07:19:50|716642.2|714642.2|716647.8|714647.8|716654.8|714654.8|716619.7|714619.7|35
1636701600000|2021-11-12 07:20:00|716647|714647|716725.8|714725.8|716725.8|714725.8|716647|714647|34
1636701610000|2021-11-12 07:20:10|716680.5|714680.5|716648.1|714648.1|716706.3|714706.3|716648.1|714648.1|36
1636701620000|2021-11-12 07:20:20|716659.9|714659.9|716690.1|714690.1|716699.8|714699.8|716642.5|714642.5|33
1636701630000|2021-11-12 07:20:30|716692.4|714692.4|716659.9|714659.9|716692.4|714692.4|716649.9|714649.9|26
1636701640000|2021-11-12 07:20:40|716647.9|714647.9|716657.1|714657.1|716661.2|714661.2|716624.8|714624.8|28
1636701650000|2021-11-12 07:20:50|716662.7|714662.7|716661.3|714661.3|716671.1|714671.1|716647.7|714647.7|23
1636701660000|2021-11-12 07:21:00|716662.7|714662.7|716765.6|714765.6|716779|714779|716662.7|714662.7|32
1636701670000|2021-11-12 07:21:10|716768.6|714768.6|716817.9|714817.9|716839.8|714839.8|716738.6|714738.6|29
1636701680000|2021-11-12 07:21:20|716815.4|714815.4|716762.7|714762.7|716817.9|714817.9|716761.5|714761.5|32
1636701690000|2021-11-12 07:21:30|716765.1|714765.1|716731.2|714731.2|716765.1|714765.1|716730.8|714730.8|34
1636701700000|2021-11-12 07:21:40|716705.3|714705.3|716672.8|714672.8|716710.7|714710.7|716660.3|714660.3|39
1636701710000|2021-11-12 07:21:50|716679|714679|716683.4|714683.4|716691.2|714691.2|716649.2|714649.2|34
1636701720000|2021-11-12 07:22:00|716688.8|714688.8|716742|714742|716771|714771|716688.8|714688.8|35
1636701730000|2021-11-12 07:22:10|716738.1|714738.1|716669.7|714669.7|716738.1|714738.1|716669.7|714669.7|31
1636701740000|2021-11-12 07:22:20|716665.5|714665.5|716653.2|714653.2|716678.5|714678.5|716650|714650|30
1636701750000|2021-11-12 07:22:30|716652.5|714652.5|716595.6|714595.6|716652.5|714652.5|716562.6|714562.6|33
1636701760000|2021-11-12 07:22:40|716612.4|714612.4|716585.5|714585.5|716630.6|714630.6|716561.5|714561.5|35
1636701770000|2021-11-12 07:22:50|716583.8|714583.8|716493.3|714493.3|716583.8|714583.8|716492.3|714492.3|37
1636701780000|2021-11-12 07:23:00|716502.6|714502.6|716574.5|714574.5|716590.4|714590.4|716483.7|714483.7|38
1636701790000|2021-11-12 07:23:10|716565.2|714565.2|716523.3|714523.3|716565.2|714565.2|716492.4|714492.4|40
1636701800000|2021-11-12 07:23:20|716516.9|714516.9|716472.8|714472.8|716516.9|714516.9|716445.6|714445.6|38
1636701810000|2021-11-12 07:23:30|716487|714487|716514|714514|716528.9|714528.9|716453.7|714453.7|38
1636701820000|2021-11-12 07:23:40|716506.1|714506.1|716527.1|714527.1|716565.3|714565.3|716506.1|714506.1|36
1636701830000|2021-11-12 07:23:50|716469.7|714469.7|716464.2|714464.2|716473.2|714473.2|716442.3|714442.3|35
1636701840000|2021-11-12 07:24:00|716467.8|714467.8|716463.7|714463.7|716487.9|714487.9|716447.4|714447.4|35
1636701850000|2021-11-12 07:24:10|716461.5|714461.5|716458|714458|716466.9|714466.9|716418|714418|32
1636701860000|2021-11-12 07:24:20|716448.7|714448.7|716455.8|714455.8|716463.4|714463.4|716436.8|714436.8|32
1636701870000|2021-11-12 07:24:30|716455.1|714455.1|716440.3|714440.3|716459.7|714459.7|716429.7|714429.7|20
1636701880000|2021-11-12 07:24:40|716451.4|714451.4|716493.5|714493.5|716501.3|714501.3|716434.3|714434.3|33
1636701890000|2021-11-12 07:24:50|716494.2|714494.2|716483.6|714483.6|716512.6|714512.6|716468.3|714468.3|30
1636701900000|2021-11-12 07:25:00|716487.6|714487.6|716470.6|714470.6|716499.9|714499.9|716461.5|714461.5|28
1636701910000|2021-11-12 07:25:10|716494.9|714494.9|716464.6|714464.6|716500.2|714500.2|716458.7|714458.7|20
1636701920000|2021-11-12 07:25:20|716473.7|714473.7|716464.8|714464.8|716474.7|714474.7|716464.5|714464.5|18
1636701930000|2021-11-12 07:25:30|716460.9|714460.9|716451.1|714451.1|716519.8|715017.5|716017.5|714448.7|32
1636701940000|2021-11-12 07:25:40|716459.5|714459.5|716498.9|714498.9|716512.5|714512.5|716454.6|714454.6|28
1636701950000|2021-11-12 07:25:50|716508.6|714508.6|716528.9|714528.9|716536.1|715012|716012|714468.6|36
1636701960000|2021-11-12 07:26:00|716517.1|714517.1|716468.4|714468.4|716531.7|714991.2|715991.2|714440.1|36
1636701970000|2021-11-12 07:26:10|716455.7|714455.7|716504.3|714504.3|716521.4|714994.5|715994.5|714455.7|35
1636701980000|2021-11-12 07:26:20|716475.2|714475.2|716442.2|714442.2|716475.2|714475.2|716422.6|714422.6|26
1636701990000|2021-11-12 07:26:30|716428.8|714428.8|716442.4|714442.4|716443.3|714443.3|716421.8|714421.8|25
1636702000000|2021-11-12 07:26:40|716439.9|714439.9|716431.1|714431.1|716449|714449|716410.5|714410.5|25
1636702010000|2021-11-12 07:26:50|716405.5|714405.5|716379.7|714379.7|716416.6|714416.6|716340.6|714340.6|28
1636702020000|2021-11-12 07:27:00|716378.5|714378.5|716341|714341|716378.7|714378.7|716329|714329|34
1636702030000|2021-11-12 07:27:10|716354|714354|716424.6|714424.6|716428.3|714428.3|716303.1|714303.1|37
1636702040000|2021-11-12 07:27:20|716420.8|714420.8|716465.5|714465.5|716467|714467|716395.9|714395.9|35
1636702050000|2021-11-12 07:27:30|716476.6|714476.6|716515.4|714515.4|716517.1|714517.1|716458.5|714458.5|32
1636702060000|2021-11-12 07:27:40|716508.9|714508.9|716578.2|714578.2|716581.9|714581.9|716481.2|714481.2|31
1636702070000|2021-11-12 07:27:50|716565.5|714565.5|716585.4|714585.4|716591.6|714591.6|716562.6|714562.6|32
1636702080000|2021-11-12 07:28:00|716566|714566|716676.4|714676.4|716677.5|714677.5|716563.1|714563.1|34
1636702090000|2021-11-12 07:28:10|716669.8|714669.8|716653.2|714653.2|716673.8|714673.8|716597.4|714597.4|33
1636702100000|2021-11-12 07:28:20|716654|714654|716715.8|714715.8|716715.8|714715.8|716615.4|714615.4|36
1636702110000|2021-11-12 07:28:30|716719|714719|716692.4|714692.4|716719|714719|716674.4|714674.4|31
1636702120000|2021-11-12 07:28:40|716701.9|714701.9|716719.3|714719.3|716722|714722|716688|714688|32
1636702130000|2021-11-12 07:28:50|716706.3|714706.3|716696.7|714696.7|716706.3|714706.3|716674|714674|38
1636702140000|2021-11-12 07:29:00|716669.6|714669.6|716717.7|714717.7|716722.2|714722.2|716669.6|714669.6|35
1636702150000|2021-11-12 07:29:10|716702.1|714702.1|716820.7|714820.7|716855.5|714855.5|716684.3|714684.3|34
1636702160000|2021-11-12 07:29:20|716832.3|714832.3|716955.7|714955.7|716960.1|714960.1|716817.3|714817.3|38
1636702170000|2021-11-12 07:29:30|716969.9|714969.9|716981.5|714981.5|716981.5|714981.5|716937.1|714937.1|40
1636702180000|2021-11-12 07:29:40|716958.2|714958.2|716977.5|714977.5|716988.1|715437.9|716437.9|714931|34
1636702190000|2021-11-12 07:29:50|716965|714965|716897.4|714897.4|716965|715462.1|716462.1|714876.5|32
1636702200000|2021-11-12 07:30:00|716917.7|714917.7|717026.2|715026.2|717041.8|715494.5|716471.7|714917.7|37
1636702210000|2021-11-12 07:30:10|717027.7|715027.7|717055.2|715055.2|717075.4|715075.4|717005.7|715005.7|36
1636702220000|2021-11-12 07:30:20|717070.8|715070.8|717050.8|715050.8|717118.3|715118.3|717047.7|715047.7|38
1636702230000|2021-11-12 07:30:30|717046.7|715046.7|717186.9|715186.9|717198.8|715198.8|717046.3|715046.3|36
1636702240000|2021-11-12 07:30:40|717175.8|715175.8|717307|715307|717312.3|715312.3|717136.2|715136.2|38
1636702250000|2021-11-12 07:30:50|717306.4|715306.4|717207.8|715207.8|717350.9|715350.9|717195.7|715195.7|34
1636702260000|2021-11-12 07:31:00|717177.6|715177.6|717188.5|715188.5|717304.2|715304.2|717177.6|715177.6|31
1636702270000|2021-11-12 07:31:10|717201.8|715201.8|717154.7|715154.7|717212.8|715212.8|717154.7|715154.7|37
1636702280000|2021-11-12 07:31:20|717157.3|715157.3|717329.2|715329.2|717334.4|715334.4|717132.5|715132.5|33
1636702290000|2021-11-12 07:31:30|717331|715331|717292|715292|717331|715331|717261.3|715261.3|35
1636702300000|2021-11-12 07:31:40|717287.1|715287.1|717215.2|715215.2|717307.5|715307.5|717215.2|715215.2|34
1636702310000|2021-11-12 07:31:50|717226.2|715226.2|717230.2|715230.2|717244.6|715244.6|717205.7|715205.7|34
1636702320000|2021-11-12 07:32:00|717225.1|715225.1|717300.4|715300.4|717332.8|715332.8|717212.7|715212.7|30
1636702330000|2021-11-12 07:32:10|717276.2|715276.2|717298|715298|717309.3|715743.8|716743.8|715258.6|37
1636702340000|2021-11-12 07:32:20|717291.6|715291.6|717289.7|715289.7|717347.5|715347.5|717259|715259|35
1636702350000|2021-11-12 07:32:30|717307.9|715307.9|717244.2|715244.2|717314.5|715314.5|717241.4|715241.4|36
1636702360000|2021-11-12 07:32:40|717235.9|715235.9|717213.7|715213.7|717242.8|715242.8|717207.6|715207.6|31
1636702370000|2021-11-12 07:32:50|717204.7|715204.7|717082|715082|717204.7|715204.7|717077.6|715077.6|32
1636702380000|2021-11-12 07:33:00|717080.1|715080.1|717197.2|715197.2|717210.7|715210.7|717070.6|715070.6|40
1636702390000|2021-11-12 07:33:10|717213.8|715213.8|717209.4|715209.4|717237.1|715237.1|717188.3|715188.3|39
1636702400000|2021-11-12 07:33:20|717225.3|715225.3|717249.8|715249.8|717309.7|715309.7|717219.1|715219.1|38
1636702410000|2021-11-12 07:33:30|717221.5|715221.5|717273|715273|717273|715273|717198.9|715198.9|35
1636702420000|2021-11-12 07:33:40|717233.2|715233.2|717320.6|715320.6|717326.6|715326.6|717226.6|715226.6|33
1636702430000|2021-11-12 07:33:50|717331.1|715331.1|717268.3|715268.3|717331.1|715331.1|717259.5|715259.5|29
1636702440000|2021-11-12 07:34:00|717274.3|715274.3|717256.7|715256.7|717288.5|715288.5|717242.1|715242.1|28
1636702450000|2021-11-12 07:34:10|717250.3|715250.3|717314.8|715314.8|717330.5|715330.5|717183.1|715183.1|37
1636702460000|2021-11-12 07:34:20|717324.9|715324.9|717429|715429|717437.8|715437.8|717324|715324|31
1636702470000|2021-11-12 07:34:30|717418.5|715418.5|717390.8|715390.8|717418.5|715418.5|717355.6|715355.6|32
1636702480000|2021-11-12 07:34:40|717397.9|715397.9|717360.5|715360.5|717397.9|715397.9|717328.3|715328.3|32
1636702490000|2021-11-12 07:34:50|717361.6|715361.6|717251|715251|717361.6|715361.6|717208.8|715208.8|30
1636702500000|2021-11-12 07:35:00|717266.5|715266.5|717239.3|715239.3|717275.5|715275.5|717192.7|715192.7|25
1636702510000|2021-11-12 07:35:10|717231.9|715231.9|717274.5|715274.5|717274.5|715274.5|717172.6|715172.6|31
1636702520000|2021-11-12 07:35:20|717294.7|715294.7|717373.9|715373.9|717403|715403|717294.7|715294.7|36
1636702530000|2021-11-12 07:35:30|717357.7|715357.7|717423.6|715423.6|717436.6|715925.2|716923.2|715270.5|36
1636702540000|2021-11-12 07:35:40|717434.2|715434.2|717423.7|715423.7|717434.2|715434.2|717407.1|715407.1|34
1636702550000|2021-11-12 07:35:50|717407.2|715407.2|717429.5|715429.5|717456.4|715456.4|717391.5|715391.5|28
1636702560000|2021-11-12 07:36:00|717457.4|715457.4|717457.9|715457.9|717502.9|715502.9|717441.4|715441.4|36
1636702570000|2021-11-12 07:36:10|717460.5|715460.5|717418.8|715418.8|717479.7|715479.7|717407.9|715407.9|38
1636702580000|2021-11-12 07:36:20|717418.9|715418.9|717395.4|715395.4|717464.5|715464.5|717388.5|715388.5|24
1636702590000|2021-11-12 07:36:30|717392.4|715392.4|717636.9|715636.9|717636.9|715963.6|716962.9|715375.3|31
1636702600000|2021-11-12 07:36:40|717629.7|715629.7|717688.8|715688.8|717688.8|715688.8|717623.2|715623.2|30
1636702610000|2021-11-12 07:36:50|717690.8|715690.8|717755.2|715755.2|717794.8|716257.7|717225.5|715671.8|38
1636702620000|2021-11-12 07:37:00|717743.4|715743.4|717876|715876|717907.7|715907.7|717743.4|715743.4|36
1636702630000|2021-11-12 07:37:10|717876.2|715876.2|717990.1|715990.1|718116.3|716116.3|717875.2|715875.2|39
1636702640000|2021-11-12 07:37:20|717987.9|715987.9|718042.4|716042.4|718149|716579.6|717579.6|715987.9|39
1636702650000|2021-11-12 07:37:30|718030|716030|718025.7|716025.7|718063.3|716063.3|718025.7|716025.7|37
1636702660000|2021-11-12 07:37:40|717997|715997|717983.3|715983.3|718054.7|716531.4|717531.4|715978.9|35
1636702670000|2021-11-12 07:37:50|717976|715976|717757.6|715757.6|717987.7|715987.7|717757.6|715757.6|37
1636702680000|2021-11-12 07:38:00|717745.5|715745.5|717774.5|715774.5|717808.4|715808.4|717705.2|715705.2|38
1636702690000|2021-11-12 07:38:10|717770.7|715770.7|717912.8|715912.8|717938.5|716431.4|717431.4|715764.6|40
1636702700000|2021-11-12 07:38:20|717911.3|715911.3|717984.6|715984.6|718002.6|716002.6|717890.9|715890.9|38
1636702710000|2021-11-12 07:38:30|717986.9|715986.9|717986.4|715986.4|718005.8|716005.8|717977.9|715977.9|25
1636702720000|2021-11-12 07:38:40|717988.2|715988.2|718047.3|716047.3|718085.6|716085.6|717984.9|715984.9|30
1636702730000|2021-11-12 07:38:50|718043.8|716043.8|718109.1|716109.1|718131.4|716131.4|718028.2|716028.2|32
1636702740000|2021-11-12 07:39:00|718103.9|716103.9|717777.2|715777.2|718130.3|716611.6|717611.6|715686.5|38
1636702750000|2021-11-12 07:39:10|717760.8|715760.8|717729.4|715729.4|717866.6|715866.6|717703.1|715703.1|33
1636702760000|2021-11-12 07:39:20|717729.5|715729.5|717688.9|715688.9|717735.1|715735.1|717652.9|715652.9|37
1636702770000|2021-11-12 07:39:30|717694.5|715694.5|717468.9|715468.9|717782|715782|717468.9|715468.9|39
1636702780000|2021-11-12 07:39:40|717477|715477|717658.3|715658.3|717676.7|715676.7|717453.7|715453.7|38
1636702790000|2021-11-12 07:39:50|717662.8|715662.8|717479.5|715479.5|717662.8|715662.8|717443.9|715443.9|39
1636702800000|2021-11-12 07:40:00|717463.5|715463.5|717479.2|715479.2|717498.5|715498.5|717451.3|715451.3|34
1636702810000|2021-11-12 07:40:10|717482|715482|717513.8|715513.8|717560.7|715560.7|717472.9|715472.9|32
1636702820000|2021-11-12 07:40:20|717513.2|715513.2|717472.9|715472.9|717540.7|715540.7|717472.9|715472.9|27
1636702830000|2021-11-12 07:40:30|717476.8|715476.8|717496.7|715496.7|717513.5|715513.5|717475.9|715475.9|29
1636702840000|2021-11-12 07:40:40|717486.9|715486.9|717564.2|715564.2|717572.5|715572.5|717481.3|715481.3|30
1636702850000|2021-11-12 07:40:50|717532.2|715532.2|717006.4|716006.4|717577.2|716029.7|717006.4|715527.3|38
1636702860000|2021-11-12 07:41:00|717500.8|715500.8|717489.9|715489.9|717506.2|715506.2|717480.6|715480.6|35
1636702870000|2021-11-12 07:41:10|717489|715489|717482.2|715482.2|717504.2|715504.2|717480.4|715480.4|34
1636702880000|2021-11-12 07:41:20|717480.4|715480.4|717493.5|715493.5|717493.5|715493.5|717466.7|715466.7|33
1636702890000|2021-11-12 07:41:30|717485.9|715485.9|717479.6|715479.6|717516.6|715929.5|716923.9|715428.1|37
1636702900000|2021-11-12 07:41:40|717479|715479|717462.8|715462.8|717479|715975|716975|715389.7|36
1636702910000|2021-11-12 07:41:50|717467|715467|717445.2|715445.2|717481.4|715481.4|717431.4|715431.4|31
1636702920000|2021-11-12 07:42:00|717443.5|715443.5|717483.5|715483.5|717495.3|715495.3|717432.3|715432.3|40
1636702930000|2021-11-12 07:42:10|717492.7|715492.7|717478.4|715478.4|717492.7|715492.7|717478.4|715478.4|23
1636702940000|2021-11-12 07:42:20|717478.3|715478.3|717425.4|715425.4|717483.9|715939.4|716928.6|715422.8|28
1636702950000|2021-11-12 07:42:30|717417.3|715417.3|716940.5|715940.5|717446.6|715943.7|716926.5|715407.5|31
1636702960000|2021-11-12 07:42:40|717434.3|715434.3|717406.5|715406.5|717452.5|715452.5|717395.1|715395.1|31
1636702970000|2021-11-12 07:42:50|717408.7|715408.7|717661.7|715661.7|717678.1|716038.1|716987.5|715408.7|30
1636702980000|2021-11-12 07:43:00|717661.1|715661.1|717789|715789|717789.6|715789.6|717649|715649|35
1636702990000|2021-11-12 07:43:10|717790.3|715790.3|717692.7|715692.7|717790.3|715790.3|717692.7|715692.7|34
1636703000000|2021-11-12 07:43:20|717716|715716|717625.5|715625.5|717720|715720|717625.5|715625.5|33
1636703010000|2021-11-12 07:43:30|717626|715626|717668.7|715668.7|717669.7|715669.7|717609.9|715609.9|33
1636703020000|2021-11-12 07:43:40|717669|715669|717681.1|715681.1|717707.6|715707.6|717631.6|715631.6|32
1636703030000|2021-11-12 07:43:50|717692.1|715692.1|717625.5|715625.5|717692.1|715692.1|717625.5|715625.5|35
1636703040000|2021-11-12 07:44:00|717627.3|715627.3|717667.5|715667.5|717715|715715|717609.7|715609.7|31
1636703050000|2021-11-12 07:44:10|717655.2|715655.2|717665.9|715665.9|717705.6|715705.6|717655.2|715655.2|37
1636703060000|2021-11-12 07:44:20|717654.6|715654.6|717636.1|715636.1|717672.7|715672.7|717610.4|715610.4|32
1636703070000|2021-11-12 07:44:30|717633.4|715633.4|717626.1|715626.1|717634.6|716072.2|717072.2|715562.9|35
1636703080000|2021-11-12 07:44:40|717629.5|715629.5|717610.2|715610.2|717645.9|715645.9|717583|715583|30
1636703090000|2021-11-12 07:44:50|717604.8|715604.8|717604.2|715604.2|717618.1|715618.1|717554.5|715554.5|36
1636703100000|2021-11-12 07:45:00|717609.2|715609.2|717677.7|715677.7|717722.7|715722.7|717594.5|715594.5|36
1636703110000|2021-11-12 07:45:10|717683.3|715683.3|717962.3|715962.3|717968|715968|717678|715678|34
1636703120000|2021-11-12 07:45:20|717956.8|715956.8|717929|715929|717976.3|716449.2|717449.2|715911.4|40
1636703130000|2021-11-12 07:45:30|717910.2|715910.2|717932.6|715932.6|717955.2|715955.2|717902.7|715902.7|29
1636703140000|2021-11-12 07:45:40|717924.5|715924.5|717842.3|715842.3|717938.8|715938.8|717838.5|715838.5|34
1636703150000|2021-11-12 07:45:50|717835.5|715835.5|717827.8|715827.8|717845.7|715845.7|717800.3|715800.3|31
1636703160000|2021-11-12 07:46:00|717831.4|715831.4|717811.9|715811.9|717831.4|715831.4|717795.8|715795.8|30
1636703170000|2021-11-12 07:46:10|717805.5|715805.5|717806.6|715806.6|717825.9|715825.9|717776.3|715776.3|33
1636703180000|2021-11-12 07:46:20|717808.3|715808.3|717819.2|715819.2|717842.3|716292.8|717281|715778|32
1636703190000|2021-11-12 07:46:30|717817.4|715817.4|717956.4|715956.4|717960.2|716414.5|717414.5|715793.8|38
1636703200000|2021-11-12 07:46:40|717957|715957|717943|715943|717968.2|715968.2|717929.4|715929.4|34
1636703210000|2021-11-12 07:46:50|717944.4|715944.4|717941.8|715941.8|717944.8|715944.8|717920.1|715920.1|33
1636703220000|2021-11-12 07:47:00|717940.5|715940.5|717941.9|715941.9|717955.6|715955.6|717915|715915|28
1636703230000|2021-11-12 07:47:10|717930|715930|718086.9|716086.9|718141.8|716563.4|717505.8|715928.1|39
1636703240000|2021-11-12 07:47:20|718111.7|716111.7|718258.3|716258.3|718258.3|716739|717665.2|716048|39
1636703250000|2021-11-12 07:47:30|717758|716758|718341.1|716341.1|718443.7|716758|717758|716270.1|40
1636703260000|2021-11-12 07:47:40|718360.2|716360.2|718382.3|716382.3|718382.3|716382.3|718304|716304|38
1636703270000|2021-11-12 07:47:50|718388.4|716388.4|718304.7|716304.7|718415.8|716415.8|718279.2|716279.2|40
1636703280000|2021-11-12 07:48:00|718327.5|716327.5|718100.3|716100.3|718327.5|716751.6|717616.1|716074.6|38
1636703290000|2021-11-12 07:48:10|718034.4|716034.4|718208.7|716208.7|718208.7|716660.3|717645.8|716034.4|40
1636703300000|2021-11-12 07:48:20|718193|716193|718255.4|716255.4|718260.4|716260.4|718149.7|716149.7|36
1636703310000|2021-11-12 07:48:30|718260.1|716260.1|718289.9|716289.9|718290|716777.3|717777.3|716231.6|34
1636703320000|2021-11-12 07:48:40|718299.9|716299.9|718294.1|716294.1|718306.6|716306.6|718264.5|716264.5|36
1636703330000|2021-11-12 07:48:50|718293.9|716293.9|718194.9|716194.9|718293.9|716293.9|718114|716114|31
1636703340000|2021-11-12 07:49:00|718171.8|716171.8|718407.4|716407.4|718416.5|716897.1|717896.2|716145.6|35
1636703350000|2021-11-12 07:49:10|718402.2|716402.2|718576.1|716576.1|718786.1|716911.8|717911.8|716387.2|38
1636703360000|2021-11-12 07:49:20|718566.6|716566.6|718932.2|716932.2|718932.2|716932.2|718558.8|716558.8|39
1636703370000|2021-11-12 07:49:30|718882.9|716882.9|719450.3|717450.3|719450.3|717450.3|718882.9|716882.9|39
1636703380000|2021-11-12 07:49:40|719437.5|717437.5|719389.7|717389.7|719727.1|717727.1|719315.1|717315.1|40
1636703390000|2021-11-12 07:49:50|719379.2|717379.2|719396.1|717396.1|719484.6|717484.6|719175.1|717175.1|39
1636703400000|2021-11-12 07:50:00|719384.5|717384.5|719701.3|717701.3|719712|717712|719384.5|717384.5|40
1636703410000|2021-11-12 07:50:10|719683.6|717683.6|719619.9|717619.9|719690.1|717690.1|719592.8|717592.8|37
1636703420000|2021-11-12 07:50:20|719647.1|717647.1|719590.3|717590.3|719660.3|717660.3|719537.5|717537.5|39
1636703430000|2021-11-12 07:50:30|719579.5|717579.5|719561.1|717561.1|719649.2|717649.2|719519.4|717519.4|39
1636703440000|2021-11-12 07:50:40|719578.8|717578.8|719505.2|717505.2|719656.4|717656.4|719502.9|717502.9|38
1636703450000|2021-11-12 07:50:50|719537.9|717537.9|719649.3|717649.3|719717.6|717717.6|719524.6|717524.6|40
1636703460000|2021-11-12 07:51:00|719657.7|717657.7|719637.9|717637.9|719761.9|717761.9|719637.9|717637.9|40
1636703470000|2021-11-12 07:51:10|719622.2|717622.2|719740.4|717740.4|719837.3|718250.1|719250.1|717598.4|36
1636703480000|2021-11-12 07:51:20|719739.1|717739.1|719800.6|717800.6|719829.2|717829.2|719733.5|717733.5|33
1636703490000|2021-11-12 07:51:30|719785.6|717785.6|719783.5|717783.5|719823|717823|719780|717780|34
1636703500000|2021-11-12 07:51:40|719784.4|717784.4|719830.1|717830.1|719847.3|718359.9|719359.9|717771.5|38
1636703510000|2021-11-12 07:51:50|719823.1|717823.1|720145.1|718145.1|720190.9|718190.9|719810.5|717810.5|39
1636703520000|2021-11-12 07:52:00|720087.3|718087.3|720724.3|718724.3|720724.3|718724.3|720074.4|718074.4|40
1636703530000|2021-11-12 07:52:10|720676.2|718676.2|721139.9|719139.9|721458.3|719458.3|720562.1|718562.1|40
1636703540000|2021-11-12 07:52:20|721135|719135|720750.6|718750.6|721220.3|719220.3|720711.8|718711.8|40
1636703550000|2021-11-12 07:52:30|720783.9|718783.9|720559.1|718559.1|721018.7|719018.7|720546.4|718546.4|40
1636703560000|2021-11-12 07:52:40|720561.4|718561.4|720847|718847|720874.8|718874.8|720276.9|718276.9|39
1636703570000|2021-11-12 07:52:50|720847.4|718847.4|720657.1|718657.1|720853.6|718853.6|720647.7|718647.7|38
1636703580000|2021-11-12 07:53:00|720659.5|718659.5|720334.5|718334.5|720661.5|718661.5|720301.1|718301.1|38
1636703590000|2021-11-12 07:53:10|720323.8|718323.8|720419|718419|720419|718419|720129.9|718129.9|40
1636703600000|2021-11-12 07:53:20|720421.9|718421.9|720435|718435|720439.7|718439.7|720365.9|718365.9|39
1636703610000|2021-11-12 07:53:30|720434.6|718434.6|720207.5|718207.5|720469.4|718469.4|720171.3|718171.3|39
1636703620000|2021-11-12 07:53:40|720195.6|718195.6|719977.8|717977.8|720200|718200|719956.9|717956.9|40
1636703630000|2021-11-12 07:53:50|719979.8|717979.8|719984.6|717984.6|720027.4|718027.4|719967|717967|39
1636703640000|2021-11-12 07:54:00|719971.4|717971.4|719933.5|717933.5|720001.4|718001.4|719923.3|717923.3|38
1636703650000|2021-11-12 07:54:10|719972.8|717972.8|720031.4|718031.4|720043.7|718043.7|719937.4|717937.4|34
1636703660000|2021-11-12 07:54:20|720028.7|718028.7|720276.7|718276.7|720336.1|718336.1|720025.9|718025.9|36
1636703670000|2021-11-12 07:54:30|720246.3|718246.3|720222.6|718222.6|720274.3|718274.3|720207.6|718207.6|40
1636703680000|2021-11-12 07:54:40|720018.9|718018.9|720057.8|718057.8|720076.3|718076.3|719960.4|717960.4|37
1636703690000|2021-11-12 07:54:50|720049.3|718049.3|719948.9|717948.9|720124.8|718516.8|719516.8|717928.8|36
1636703700000|2021-11-12 07:55:00|719943.1|717943.1|720061|718061|720061|718061|719943.1|717943.1|39
1636703710000|2021-11-12 07:55:10|720090.5|718090.5|720230.6|718230.6|720230.6|718230.6|720087.3|718087.3|38
1636703720000|2021-11-12 07:55:20|720209.2|718209.2|720043.4|718043.4|720217.7|718217.7|720039.2|718039.2|35
1636703730000|2021-11-12 07:55:30|720036.4|718036.4|720112.5|718112.5|720116.6|718116.6|720012.6|718012.6|34
1636703740000|2021-11-12 07:55:40|720104.5|718104.5|720055.8|718055.8|720116.7|718116.7|720010.7|718010.7|38
1636703750000|2021-11-12 07:55:50|720043.9|718043.9|720047.5|718047.5|720072|718072|720026.8|718026.8|33
1636703760000|2021-11-12 07:56:00|720055.8|718055.8|720042.6|718042.6|720080|718080|720034.1|718034.1|35
1636703770000|2021-11-12 07:56:10|720039.1|718039.1|719916.6|717916.6|720052.5|718396.4|719385.5|717876.6|35
1636703780000|2021-11-12 07:56:20|719925.7|717925.7|719929.6|717929.6|719939.9|717939.9|719916.5|717916.5|31
1636703790000|2021-11-12 07:56:30|719935.1|717935.1|719814.5|717814.5|719935.1|718361.7|719292.8|717792|38
1636703800000|2021-11-12 07:56:40|719836.6|717836.6|719756.4|717756.4|719850|717850|719746.2|717746.2|36
1636703810000|2021-11-12 07:56:50|719753.4|717753.4|719841.2|717841.2|719871.2|718340.5|719340.5|717719.2|31
1636703820000|2021-11-12 07:57:00|719846.1|717846.1|720017.5|718017.5|720024.1|718024.1|719843.6|717843.6|36
1636703830000|2021-11-12 07:57:10|720011.6|718011.6|720039.6|718039.6|720046.2|718046.2|720007.9|718007.9|37
1636703840000|2021-11-12 07:57:20|720035.7|718035.7|719932.6|717932.6|720046.3|718474.9|719431.7|717920.3|34
1636703850000|2021-11-12 07:57:30|719935.5|717935.5|719424.3|718424.3|719954.8|718457.8|719424.3|717932.2|37
1636703860000|2021-11-12 07:57:40|719416.9|718416.9|719943.6|717943.6|720000.5|718474.9|719416.9|717885.7|33
1636703870000|2021-11-12 07:57:50|719944.7|717944.7|719961.8|717961.8|720033.5|718512|719440.5|717935.7|33
1636703880000|2021-11-12 07:58:00|719943.5|717943.5|720053.2|718053.2|720053.2|718053.2|719943.5|717943.5|39
1636703890000|2021-11-12 07:58:10|720057.9|718057.9|719847.6|717847.6|720057.9|718455.1|719433.5|717833.8|34
1636703900000|2021-11-12 07:58:20|719848.4|717848.4|719812.5|717812.5|719848.4|718323.7|719317.3|717805.6|34
1636703910000|2021-11-12 07:58:30|719825.3|717825.3|719769|717769|719825.3|718303.6|719241.1|717753.4|33
1636703920000|2021-11-12 07:58:40|719766|717766|719737.2|717737.2|719766|718229.8|719189.5|717724.1|33
1636703930000|2021-11-12 07:58:50|719724.1|717724.1|719206.7|718206.7|719724.1|718211.5|719205|717703.3|31
1636703940000|2021-11-12 07:59:00|719205.2|718205.2|719702.3|717702.3|719733.7|718234.3|719185.8|717702.3|35
1636703950000|2021-11-12 07:59:10|719211.1|718211.1|719927.7|717927.7|719927.7|718221.4|719179.2|717726|35
1636703960000|2021-11-12 07:59:20|719919|717919|720044.5|718044.5|720044.5|718044.5|719901.1|717901.1|40
1636703970000|2021-11-12 07:59:30|720051|718051|720047.2|718047.2|720067.1|718067.1|720031|718031|34
1636703980000|2021-11-12 07:59:40|720017.9|718017.9|719898.5|717898.5|720017.9|718017.9|719864.7|717864.7|36
1636703990000|2021-11-12 07:59:50|719390.6|718390.6|719900.8|717900.8|719901.5|718390.6|719352.6|717773.2|37
1636704000000|2021-11-12 08:00:00|719863.8|717863.8|720070.1|718070.1|720120.8|718120.8|719850.5|717850.5|40
1636704010000|2021-11-12 08:00:10|720064.3|718064.3|720314.1|718314.1|720314.1|718314.1|720043.6|718043.6|36
1636704020000|2021-11-12 08:00:20|720300.8|718300.8|720008.9|718008.9|720341.4|718341.4|720004.6|718004.6|40
1636704030000|2021-11-12 08:00:30|719995.8|717995.8|719952.2|717952.2|719995.8|717995.8|719950.1|717950.1|39
1636704040000|2021-11-12 08:00:40|719956.2|717956.2|719880.7|717880.7|719964.3|718403.1|719383.5|717880.7|35
1636704050000|2021-11-12 08:00:50|719898.2|717898.2|719894.3|717894.3|719942|718415.6|719389.7|717874.3|40
1636704060000|2021-11-12 08:01:00|719381.9|718381.9|719710.4|717710.4|719774.3|718385.5|719187.2|717696.4|34
1636704070000|2021-11-12 08:01:10|719713.6|717713.6|719177.2|718177.2|719713.6|718197|719177.2|717683.9|33
1636704080000|2021-11-12 08:01:20|719186.3|718186.3|719625.4|717625.4|719651.9|718186.3|719096.6|717573.1|36
1636704090000|2021-11-12 08:01:30|719630.2|717630.2|719741.1|717741.1|719743.7|718230.3|719146.5|717623.6|36
1636704100000|2021-11-12 08:01:40|719721.5|717721.5|719708.3|717708.3|719726.1|718159.3|719151.7|717654.2|31
1636704110000|2021-11-12 08:01:50|719709.4|717709.4|719751|717751|719751|718214.3|719214.3|717699.8|38
1636704120000|2021-11-12 08:02:00|719739|717739|719676.1|717676.1|719744.7|717744.7|719663.7|717663.7|40
1636704130000|2021-11-12 08:02:10|719705.9|717705.9|719158.6|718158.6|719705.9|718258.4|719146.2|717663.4|37
1636704140000|2021-11-12 08:02:20|719156|718156|719638.7|717638.7|719654.3|718156|719098.4|717610|37
1636704150000|2021-11-12 08:02:30|719638.8|717638.8|719636.6|717636.6|719655.8|717655.8|719624.1|717624.1|37
1636704160000|2021-11-12 08:02:40|719630.1|717630.1|719638.2|717638.2|719642.1|717642.1|719573.4|717573.4|33
1636704170000|2021-11-12 08:02:50|719633.3|717633.3|719646.8|717646.8|719688.7|718179.6|719171.5|717606.7|37
1636704180000|2021-11-12 08:03:00|719641.9|717641.9|719585.1|717585.1|719641.9|717641.9|719566.7|717566.7|37
1636704190000|2021-11-12 08:03:10|719583.1|717583.1|719580.8|717580.8|719586.6|718054|719032.3|717537.3|32
1636704200000|2021-11-12 08:03:20|719576.5|717576.5|719575.2|717575.2|719656.4|718026.6|719026.6|717531.3|36
1636704210000|2021-11-12 08:03:30|719571.7|717571.7|719599.8|717599.8|719624.4|717624.4|719562|717562|35
1636704220000|2021-11-12 08:03:40|719589.3|717589.3|719664.5|717664.5|719666.2|717666.2|719577.3|717577.3|39
1636704230000|2021-11-12 08:03:50|719667.8|717667.8|719640.3|717640.3|719667.8|717667.8|719626.1|717626.1|30
1636704240000|2021-11-12 08:04:00|719637.1|717637.1|719148.6|718148.6|719654.7|718160.5|719116.7|717616.8|31
1636704250000|2021-11-12 08:04:10|719163.3|718163.3|719632.5|717632.5|719641.6|718163.3|719061.3|717621|34
1636704260000|2021-11-12 08:04:20|719132.4|718132.4|719665.1|717665.1|719665.5|718166.5|719126.4|717639.3|38
1636704270000|2021-11-12 08:04:30|719165.7|718165.7|719177.5|718177.5|719686.1|718190|719164.9|717665.1|36
1636704280000|2021-11-12 08:04:40|719178|718178|719183.2|718183.2|719662.1|718187.8|719161.4|717661.1|29
1636704290000|2021-11-12 08:04:50|719184.6|718184.6|719305.2|718305.2|719889.3|718347.6|719171.4|717741.3|38
1636704300000|2021-11-12 08:05:00|719296.3|718296.3|719798.1|717798.1|719886|718378.4|719270.1|717765.8|40
1636704310000|2021-11-12 08:05:10|719795.3|717795.3|719125.5|718125.5|719797.7|718298.4|719125.5|717622.8|40
1636704320000|2021-11-12 08:05:20|719149.6|718149.6|719568.7|717568.7|719656|718152.8|719072.9|717566.7|38
1636704330000|2021-11-12 08:05:30|719558|717558|719597.7|717597.7|719616.8|718125.3|719038|717549.1|35
1636704340000|2021-11-12 08:05:40|719597.6|717597.6|719618.8|717618.8|719639.1|718111.4|719109.2|717596.9|38
1636704350000|2021-11-12 08:05:50|719626.7|717626.7|719621.6|717621.6|719630.3|718095.4|719095.4|717576.9|33
1636704360000|2021-11-12 08:06:00|719625.4|717625.4|719648|717648|719650.3|718141.1|719118.7|717597.4|39
1636704370000|2021-11-12 08:06:10|719655.2|717655.2|719625.9|717625.9|719656.1|718147.7|719147.7|717625.9|40
1636704380000|2021-11-12 08:06:20|719626.1|717626.1|719652.8|717652.8|719699|718156.3|719134.1|717617.8|34
1636704390000|2021-11-12 08:06:30|719655.1|717655.1|719700.2|717700.2|719718.5|717718.5|719655.1|717655.1|39
1636704400000|2021-11-12 08:06:40|719697|717697|719644.6|717644.6|719698.9|717698.9|719624.9|717624.9|30
1636704410000|2021-11-12 08:06:50|719661|717661|719716.3|717716.3|719727.7|717727.7|719627.6|717627.6|34
1636704420000|2021-11-12 08:07:00|719725.7|717725.7|719885.8|717885.8|719885.8|718300|719270.8|717680.7|39
1636704430000|2021-11-12 08:07:10|719890.1|717890.1|719923.9|717923.9|719957.3|717957.3|719889.9|717889.9|36
1636704440000|2021-11-12 08:07:20|719928.3|717928.3|719663|717663|719937.9|718325.4|719150.3|717662.9|39
1636704450000|2021-11-12 08:07:30|719641.7|717641.7|719904.5|717904.5|719904.5|718308.3|719119|717641.7|38
1636704460000|2021-11-12 08:07:40|719936.3|717936.3|720133.6|718133.6|720134.5|718134.5|719936.3|717936.3|36
1636704470000|2021-11-12 08:07:50|720136.8|718136.8|720169.1|718169.1|720169.1|718169.1|720079.6|718079.6|38
1636704480000|2021-11-12 08:08:00|720145|718145|720193.9|718193.9|720193.9|718193.9|720051.7|718051.7|37
1636704490000|2021-11-12 08:08:10|720186.2|718186.2|720220.9|718220.9|720257.4|718257.4|720186.2|718186.2|37
1636704500000|2021-11-12 08:08:20|720230.7|718230.7|720426.5|718426.5|720426.5|718426.5|720207.2|718207.2|39
1636704510000|2021-11-12 08:08:30|720394.2|718394.2|720342.3|718342.3|720408.7|718408.7|720317.2|718317.2|36
1636704520000|2021-11-12 08:08:40|720326.7|718326.7|720202.5|718202.5|720345.8|718345.8|720185.9|718185.9|38
1636704530000|2021-11-12 08:08:50|720179.8|718179.8|720214.8|718214.8|720291.7|718291.7|720159.7|718159.7|39
1636704540000|2021-11-12 08:09:00|720206.6|718206.6|720173.3|718173.3|720268.9|718268.9|720165.7|718165.7|38
1636704550000|2021-11-12 08:09:10|720176.8|718176.8|720160.2|718160.2|720191.5|718191.5|720157.1|718157.1|34
1636704560000|2021-11-12 08:09:20|720168.8|718168.8|720308.6|718308.6|720356.6|718356.6|720161.4|718161.4|40
1636704570000|2021-11-12 08:09:30|720307.7|718307.7|720353.8|718353.8|720390.7|718861.2|719861.2|718304|39
1636704580000|2021-11-12 08:09:40|720334.2|718334.2|720378.3|718378.3|720417.8|718417.8|720294.6|718294.6|38
1636704590000|2021-11-12 08:09:50|720412.3|718412.3|720411.8|718411.8|720418.4|718418.4|720395.3|718395.3|37
1636704600000|2021-11-12 08:10:00|720418.1|718418.1|719890.1|718890.1|720430.7|718931.3|719882.3|718384.5|39
1636704610000|2021-11-12 08:10:10|719893.4|718893.4|720009.4|719009.4|720456.1|719009.4|719893.4|718441.6|31
1636704620000|2021-11-12 08:10:20|720009.9|719009.9|719965.5|718965.5|720485.2|719009.9|719918.8|718398.6|35
1636704630000|2021-11-12 08:10:30|719960.6|718960.6|720507.8|718507.8|720580.3|718968.3|719960.6|718398.4|39
1636704640000|2021-11-12 08:10:40|720513.6|718513.6|720375.9|718375.9|720513.6|718513.6|720365.2|718365.2|36
1636704650000|2021-11-12 08:10:50|720375.1|718375.1|720372.2|718372.2|720388.1|718388.1|720360.6|718360.6|28
1636704660000|2021-11-12 08:11:00|720362.7|718362.7|720388.7|718388.7|720413.1|718904|719902.7|718362.7|33
1636704670000|2021-11-12 08:11:10|720395.1|718395.1|720376.9|718376.9|720399.1|718399.1|720373.3|718373.3|33
1636704680000|2021-11-12 08:11:20|720379.1|718379.1|720367.1|718367.1|720380.9|718883.5|719858.6|718357.6|36
1636704690000|2021-11-12 08:11:30|720367.9|718367.9|719867.4|718867.4|720370.4|718878.2|719864.2|718359.7|27
1636704700000|2021-11-12 08:11:40|719878.1|718878.1|720289.6|718289.6|720300.5|718878.1|719742.2|718265.1|31
1636704710000|2021-11-12 08:11:50|720293.3|718293.3|719785.3|718785.3|720346|718851.3|719773.7|718288.1|36
1636704720000|2021-11-12 08:12:00|719785.9|718785.9|719832.9|718832.9|720295.6|718866.1|719776.7|718272.7|33
1636704730000|2021-11-12 08:12:10|719834.1|718834.1|720374.7|718374.7|720549.2|718967.5|719834.1|718304.7|40
1636704740000|2021-11-12 08:12:20|720360.5|718360.5|719766.2|718766.2|720360.5|718783.3|719745.2|718244.7|34
1636704750000|2021-11-12 08:12:30|720255.5|718255.5|720265.4|718265.4|720281.5|718783.8|719742.2|718239.7|38
1636704760000|2021-11-12 08:12:40|720267|718267|720080.1|718080.1|720267|718771|719615.2|718067.4|31
1636704770000|2021-11-12 08:12:50|720074.3|718074.3|720070.7|718070.7|720107.9|718107.9|720056.2|718056.2|35
1636704780000|2021-11-12 08:13:00|720069.7|718069.7|719956.6|717956.6|720071|718478.2|719478.2|717924.2|39
1636704790000|2021-11-12 08:13:10|719962.6|717962.6|719950.3|717950.3|719975.9|718449.6|719449.6|717931.1|33
1636704800000|2021-11-12 08:13:20|719954|717954|720150|718150|720150|718548.4|719483.8|717947|39
1636704810000|2021-11-12 08:13:30|720150.5|718150.5|720027.1|718027.1|720150.5|718150.5|720018.1|718018.1|38
1636704820000|2021-11-12 08:13:40|720027.9|718027.9|719829.4|717829.4|720027.9|718508|719435|717829.4|36
1636704830000|2021-11-12 08:13:50|719826.8|717826.8|719678.6|717678.6|719828.1|717828.1|719678.6|717678.6|39
1636704840000|2021-11-12 08:14:00|719681.9|717681.9|719639.1|717639.1|719778.7|717778.7|719639.1|717639.1|40
1636704850000|2021-11-12 08:14:10|719660.7|717660.7|719800.8|717800.8|719814.8|717814.8|719621.5|717621.5|37
1636704860000|2021-11-12 08:14:20|719801.6|717801.6|719893.6|717893.6|719955.6|717955.6|719797.5|717797.5|38
1636704870000|2021-11-12 08:14:30|719890.2|717890.2|719786.5|717786.5|719923|717923|719786.5|717786.5|36
1636704880000|2021-11-12 08:14:40|719787.1|717787.1|719844.8|717844.8|719848.1|717848.1|719787.1|717787.1|37
1636704890000|2021-11-12 08:14:50|719911.9|717911.9|719979.9|717979.9|720037.9|718037.9|719911.9|717911.9|36
1636704900000|2021-11-12 08:15:00|719962.1|717962.1|720173.4|718173.4|720173.4|718173.4|719955.8|717955.8|38
1636704910000|2021-11-12 08:15:10|720151|718151|720322.6|718322.6|720352.2|718352.2|720126.2|718126.2|38
1636704920000|2021-11-12 08:15:20|720314.1|718314.1|720248.5|718248.5|720314.1|718314.1|720232.6|718232.6|37
1636704930000|2021-11-12 08:15:30|720235.7|718235.7|720251.2|718251.2|720265.1|718265.1|720204.6|718204.6|39
1636704940000|2021-11-12 08:15:40|720248.2|718248.2|720272.8|718272.8|720320.5|718320.5|720214.3|718214.3|40
1636704950000|2021-11-12 08:15:50|720280.7|718280.7|720396.3|718396.3|720482.2|718482.2|720280.7|718280.7|38
1636704960000|2021-11-12 08:16:00|720362.9|718362.9|720340.6|718340.6|720376.8|718376.8|720340.6|718340.6|38
1636704970000|2021-11-12 08:16:10|720296.1|718296.1|720269.1|718269.1|720306.1|718682.8|719682.8|718143.7|39
1636704980000|2021-11-12 08:16:20|720253.4|718253.4|720285.8|718285.8|720294.5|718294.5|720211.1|718211.1|39
1636704990000|2021-11-12 08:16:30|720289.3|718289.3|720299.9|718299.9|720299.9|718299.9|720267.7|718267.7|37
1636705000000|2021-11-12 08:16:40|720289.2|718289.2|720388|718388|720397|718397|720271.7|718271.7|38
1636705010000|2021-11-12 08:16:50|720391|718391|720437.3|718437.3|720490.5|718881.7|719881.7|718379.1|33
1636705020000|2021-11-12 08:17:00|720437.1|718437.1|720497.7|718497.7|720508.9|718508.9|720427.4|718427.4|35
1636705030000|2021-11-12 08:17:10|719997.8|718997.8|720613.7|718613.7|720613.7|718997.8|719997.8|718478|39
1636705040000|2021-11-12 08:17:20|720615.1|718615.1|720723.2|718723.2|720755.6|718755.6|720607.3|718607.3|33
1636705050000|2021-11-12 08:17:30|720755.5|718755.5|720746.6|718746.6|720761.2|718761.2|720724.7|718724.7|39
1636705060000|2021-11-12 08:17:40|720759.2|718759.2|720740.4|718740.4|720783.9|718783.9|720740.4|718740.4|40
1636705070000|2021-11-12 08:17:50|720741.6|718741.6|720620.9|718620.9|720750.6|719031.5|720031.5|718570.6|39
1636705080000|2021-11-12 08:18:00|720609.6|718609.6|720610.1|718610.1|720639.4|718639.4|720550.2|718550.2|33
1636705090000|2021-11-12 08:18:10|720618.9|718618.9|720513.7|718513.7|720627|718627|720500.9|718500.9|28
1636705100000|2021-11-12 08:18:20|720509|718509|720389.2|718389.2|720511.7|718956.9|719943.3|718384.5|36
1636705110000|2021-11-12 08:18:30|720400.1|718400.1|720387.5|718387.5|720447.6|718447.6|720387.5|718387.5|35
1636705120000|2021-11-12 08:18:40|720383|718383|720480.5|718480.5|720486.6|718486.6|720355.1|718355.1|35
1636705130000|2021-11-12 08:18:50|720487.5|718487.5|720608.1|718608.1|720662.3|718662.3|720479.7|718479.7|31
1636705140000|2021-11-12 08:19:00|720586.5|718586.5|720677.4|718677.4|720732.2|718732.2|720569.4|718569.4|39
1636705150000|2021-11-12 08:19:10|720671.6|718671.6|721087.7|719087.7|721115.8|719115.8|720671.6|718671.6|37
1636705160000|2021-11-12 08:19:20|721065.9|719065.9|721043|719043|721080.3|719080.3|721006.6|719006.6|40
1636705170000|2021-11-12 08:19:30|721009.4|719009.4|720949.2|718949.2|721076.8|719076.8|720881.2|718881.2|40
1636705180000|2021-11-12 08:19:40|720961.5|718961.5|720949.6|718949.6|720973.5|718973.5|720881.1|718881.1|37
1636705190000|2021-11-12 08:19:50|720942.2|718942.2|720952.1|718952.1|720980.7|718980.7|720931.4|718931.4|35
1636705200000|2021-11-12 08:20:00|720953.1|718953.1|720875.6|718875.6|720953.1|718953.1|720839.9|718839.9|39
1636705210000|2021-11-12 08:20:10|720881.4|718881.4|720968.8|718968.8|720980|719510|720510|718864.9|38
1636705220000|2021-11-12 08:20:20|720971.6|718971.6|720997.2|718997.2|720997.2|719454.6|720454.6|718934.8|38
1636705230000|2021-11-12 08:20:30|721000.8|719000.8|721072.7|719072.7|721081.9|719081.9|720961.2|718961.2|40
1636705240000|2021-11-12 08:20:40|721079.7|719079.7|721100.4|719100.4|721113.8|719113.8|721053.4|719053.4|35
1636705250000|2021-11-12 08:20:50|721098.4|719098.4|721076.7|719076.7|721105|719105|721055.4|719055.4|35
1636705260000|2021-11-12 08:21:00|721081.5|719081.5|721097.6|719097.6|721097.6|719097.6|721060|719060|32
1636705270000|2021-11-12 08:21:10|721095.9|719095.9|721221.8|719221.8|721251|719743.2|720592.5|719089.6|37
1636705280000|2021-11-12 08:21:20|721226.5|719226.5|721355|719355|721363.1|719363.1|721215.5|719215.5|38
1636705290000|2021-11-12 08:21:30|721364.4|719364.4|721311|719311|721376.2|719376.2|721292.6|719292.6|38
1636705300000|2021-11-12 08:21:40|721302.9|719302.9|721393.7|719393.7|721404.7|719404.7|721286.1|719286.1|37
1636705310000|2021-11-12 08:21:50|721371.8|719371.8|721372.9|719372.9|721383.9|719865.8|720865.8|719355.6|40
1636705320000|2021-11-12 08:22:00|721374.6|719374.6|721284.3|719284.3|721374.6|719853.4|720780.1|719284.3|40
1636705330000|2021-11-12 08:22:10|721310.4|719310.4|721341.1|719341.1|721369|719840.3|720836.5|719285.3|38
1636705340000|2021-11-12 08:22:20|721313.6|719313.6|721452.9|719452.9|721486.7|719796.2|720796.2|719286.6|35
1636705350000|2021-11-12 08:22:30|721449.9|719449.9|721362.7|719362.7|721462.1|719963.2|720948.5|719362.7|38
1636705360000|2021-11-12 08:22:40|721370.8|719370.8|721307.6|719307.6|721411.4|719411.4|721307.6|719307.6|40
1636705370000|2021-11-12 08:22:50|721300.8|719300.8|721141.5|719141.5|721300.8|719300.8|721141.5|719141.5|40
1636705380000|2021-11-12 08:23:00|721120.5|719120.5|721072.3|719072.3|721216.8|719581.6|720579.5|719072.3|40
1636705390000|2021-11-12 08:23:10|721084.6|719084.6|721118|719118|721125.1|719125.1|721071.8|719071.8|32
1636705400000|2021-11-12 08:23:20|721114|719114|720980.5|718980.5|721120.2|719120.2|720969.5|718969.5|34
1636705410000|2021-11-12 08:23:30|720970.7|718970.7|720975.8|718975.8|720976.3|718976.3|720946|718946|37
1636705420000|2021-11-12 08:23:40|720972.2|718972.2|721017.7|719017.7|721017.7|719017.7|720954.2|718954.2|37
1636705430000|2021-11-12 08:23:50|721017.5|719017.5|721042.8|719042.8|721206.8|719206.8|720972.1|718972.1|40
1636705440000|2021-11-12 08:24:00|721052|719052|720994.4|718994.4|721052|719052|720896.6|718896.6|39
1636705450000|2021-11-12 08:24:10|720996.1|718996.1|720989.5|718989.5|721007|719007|720969.7|718969.7|36
1636705460000|2021-11-12 08:24:20|720983.8|718983.8|721065.9|719065.9|721065.9|719065.9|720982.9|718982.9|32
1636705470000|2021-11-12 08:24:30|721060.7|719060.7|720957.6|718957.6|721060.7|719060.7|720940.5|718940.5|37
1636705480000|2021-11-12 08:24:40|720961.9|718961.9|721028.4|719028.4|721030.6|719030.6|720904.3|718904.3|38
1636705490000|2021-11-12 08:24:50|720523.4|719523.4|720986.8|718986.8|721037.1|719523.4|720523.4|718970.9|38
1636705500000|2021-11-12 08:25:00|720996.3|718996.3|721261.3|719261.3|721261.3|719670.4|720567|718982|38
1636705510000|2021-11-12 08:25:10|721249.6|719249.6|721370.9|719370.9|721387.7|719387.7|721249.6|719249.6|38
1636705520000|2021-11-12 08:25:20|721380.2|719380.2|721398.7|719398.7|721417.2|719417.2|721373.2|719373.2|39
1636705530000|2021-11-12 08:25:30|721401.4|719401.4|721407.7|719407.7|721420.9|719420.9|721391.1|719391.1|36
1636705540000|2021-11-12 08:25:40|721389.8|719389.8|721680|719680|721734.5|719997.5|720997.5|719382.7|38
1636705550000|2021-11-12 08:25:50|721682.6|719682.6|721564|719564|721703.6|720065.4|721065.4|719556.7|39
1636705560000|2021-11-12 08:26:00|721567.6|719567.6|721621.1|719621.1|721621.1|719621.1|721394.4|719394.4|40
1636705570000|2021-11-12 08:26:10|721622.6|719622.6|721618|719618|721716.2|719716.2|721576.4|719576.4|37
1636705580000|2021-11-12 08:26:20|721622.2|719622.2|721715.4|719715.4|721725.3|719725.3|721603.4|719603.4|35
1636705590000|2021-11-12 08:26:30|721714.1|719714.1|721732.8|719732.8|721878.6|719878.6|721712.8|719712.8|40
1636705600000|2021-11-12 08:26:40|721737.8|719737.8|721735.1|719735.1|721797.8|719797.8|721582|719582|39
1636705610000|2021-11-12 08:26:50|721708.7|719708.7|721609|719609|721711.5|719711.5|721607|719607|38
1636705620000|2021-11-12 08:27:00|721617.2|719617.2|721629.1|719629.1|721649.4|719649.4|721609.9|719609.9|37
1636705630000|2021-11-12 08:27:10|721643.5|719643.5|721476.1|719476.1|721649.9|719649.9|721476.1|719476.1|40
1636705640000|2021-11-12 08:27:20|721379.4|719379.4|721310.1|719310.1|721415.2|719415.2|721257.5|719257.5|39
1636705650000|2021-11-12 08:27:30|721309.2|719309.2|721418.1|719418.1|721418.1|719418.1|721196.8|719196.8|39
1636705660000|2021-11-12 08:27:40|721394.6|719394.6|721590.7|719590.7|721659.2|719659.2|721394.6|719394.6|37
1636705670000|2021-11-12 08:27:50|721593.7|719593.7|721478.9|719478.9|721598.8|719598.8|721478.9|719478.9|38
1636705680000|2021-11-12 08:28:00|721469.3|719469.3|721486|719486|721486|719486|721449.7|719449.7|32
1636705690000|2021-11-12 08:28:10|721482.8|719482.8|721458.6|719458.6|721483.9|719483.9|721457|719457|25
1636705700000|2021-11-12 08:28:20|721459.4|719459.4|721280|719280|721459.4|719792.5|720792.5|719234.3|38
1636705710000|2021-11-12 08:28:30|721279.6|719279.6|721205.2|719205.2|721329.6|719813.2|720813.2|719202.8|37
1636705720000|2021-11-12 08:28:40|721207.5|719207.5|721194.2|719194.2|721225.4|719225.4|721175.1|719175.1|38
1636705730000|2021-11-12 08:28:50|721193.7|719193.7|720986.1|718986.1|721193.7|719639.2|720639.2|718986.1|38
1636705740000|2021-11-12 08:29:00|720973.5|718973.5|721028.9|719028.9|721087.5|719087.5|720969.7|718969.7|36
1636705750000|2021-11-12 08:29:10|721021.8|719021.8|720994.5|718994.5|721021.8|719021.8|720943.6|718943.6|35
1636705760000|2021-11-12 08:29:20|721012.1|719012.1|720982.4|718982.4|721012.1|719477.9|720477.9|718942|35
1636705770000|2021-11-12 08:29:30|720983|718983|721068.6|719068.6|721162.3|719162.3|720978.4|718978.4|38
1636705780000|2021-11-12 08:29:40|721065.4|719065.4|721068|719068|721078.7|719078.7|721039.5|719039.5|35
1636705790000|2021-11-12 08:29:50|721069.4|719069.4|721057.6|719057.6|721088.8|719088.8|721053.5|719053.5|39
1636705800000|2021-11-12 08:30:00|721065.8|719065.8|721178|719178|721194.5|719646|720559|719054.3|37
1636705810000|2021-11-12 08:30:10|721182.1|719182.1|721279.5|719279.5|721337.4|719337.4|721182.1|719182.1|39
1636705820000|2021-11-12 08:30:20|721304.7|719304.7|721419.8|719419.8|721456.4|719456.4|721295.4|719295.4|36
1636705830000|2021-11-12 08:30:30|721441.8|719441.8|721571.2|719571.2|721571.2|719571.2|721397.9|719397.9|36
1636705840000|2021-11-12 08:30:40|721622.7|719622.7|721553.8|719553.8|721625.7|719625.7|721542.8|719542.8|39
1636705850000|2021-11-12 08:30:50|721552.6|719552.6|721656.4|719656.4|721700.7|719700.7|721550|719550|39
1636705860000|2021-11-12 08:31:00|721658.2|719658.2|721706.7|719706.7|721706.7|719706.7|721529.5|719529.5|38
1636705870000|2021-11-12 08:31:10|721706.9|719706.9|721724.9|719724.9|721788.9|719788.9|721689.1|719689.1|34
1636705880000|2021-11-12 08:31:20|721741.6|719741.6|721743.6|719743.6|721752.6|719752.6|721648.5|719648.5|38
1636705890000|2021-11-12 08:31:30|721767.5|719767.5|721712.7|719712.7|721767.5|719767.5|721681.2|719681.2|38
1636705900000|2021-11-12 08:31:40|721717.4|719717.4|721803.8|719803.8|721809.9|719809.9|721675.9|719675.9|37
1636705910000|2021-11-12 08:31:50|721824.5|719824.5|721822.9|719822.9|721848.5|719848.5|721813.9|719813.9|37
1636705920000|2021-11-12 08:32:00|721817.4|719817.4|721892.5|719892.5|721892.5|720350.3|721336.7|719799|37
1636705930000|2021-11-12 08:32:10|721912.2|719912.2|722165.4|720165.4|722188.6|720188.6|721912.2|719912.2|40
1636705940000|2021-11-12 08:32:20|722171|720171|722054.5|720054.5|722171|720608.3|721608.3|720013.6|39
1636705950000|2021-11-12 08:32:30|722039.2|720039.2|722168.1|720168.1|722243.3|720633.9|721633.9|720039.2|35
1636705960000|2021-11-12 08:32:40|722184.1|720184.1|722151.1|720151.1|722210.1|720210.1|722122.3|720122.3|38
1636705970000|2021-11-12 08:32:50|722155.2|720155.2|722133.2|720133.2|722173.3|720173.3|722101.2|720101.2|38
1636705980000|2021-11-12 08:33:00|722133.6|720133.6|721632.9|720632.9|722147.2|720632.9|721588.1|720082.1|33
1636705990000|2021-11-12 08:33:10|721650.6|720650.6|722196|720196|722220.2|720650.6|721650.6|720144.4|37
1636706000000|2021-11-12 08:33:20|722196.3|720196.3|722135|720135|722210|720613.2|721612.9|720111.7|39
1636706010000|2021-11-12 08:33:30|722126.9|720126.9|722087.9|720087.9|722136.4|720136.4|722064.4|720064.4|40
1636706020000|2021-11-12 08:33:40|722082.3|720082.3|722109|720109|722184.4|720184.4|722074.4|720074.4|34
1636706030000|2021-11-12 08:33:50|722096|720096|722077.7|720077.7|722109.3|720109.3|722054.2|720054.2|39
1636706040000|2021-11-12 08:34:00|722085.7|720085.7|722049.9|720049.9|722085.7|720085.7|722039|720039|37
1636706050000|2021-11-12 08:34:10|722049.7|720049.7|721553.6|720553.6|722060.3|720560.6|721547.4|720047.9|36
1636706060000|2021-11-12 08:34:20|721554.2|720554.2|722341.1|720341.1|722377.1|720799.1|721552.2|720047.4|39
1636706070000|2021-11-12 08:34:30|722332.6|720332.6|722474.2|720474.2|722511.7|720511.7|722321|720321|39
1636706080000|2021-11-12 08:34:40|722485.7|720485.7|722385.6|720385.6|722485.7|720485.7|722378.2|720378.2|36
1636706090000|2021-11-12 08:34:50|722384|720384|722354.9|720354.9|722386.2|720386.2|722322.4|720322.4|40
1636706100000|2021-11-12 08:35:00|722348.4|720348.4|722192.3|720192.3|722396|720396|722185.9|720185.9|34
1636706110000|2021-11-12 08:35:10|722148.2|720148.2|722515.5|720515.5|722536.6|720978.7|721978.7|720142.2|40
1636706120000|2021-11-12 08:35:20|722492.8|720492.8|722491.8|720491.8|722522.8|721005.3|721989.4|720488.9|37
1636706130000|2021-11-12 08:35:30|721987|720987|721987.8|720987.8|722497.4|720996.3|721975.4|720486.1|33
1636706140000|2021-11-12 08:35:40|721989.6|720989.6|721952.5|720952.5|722497.2|720999.4|721949.3|720465.1|38
1636706150000|2021-11-12 08:35:50|721975.3|720975.3|722309.9|720309.9|722369|720985|721779|720291.1|35
1636706160000|2021-11-12 08:36:00|722294.2|720294.2|722181.5|720181.5|722303.9|720798.7|721784.6|720179.5|38
1636706170000|2021-11-12 08:36:10|722181.7|720181.7|722202.8|720202.8|722342.1|720830.5|721682.3|720176.3|37
1636706180000|2021-11-12 08:36:20|722196|720196|722304.3|720304.3|722311.8|720765.7|721677.4|720179.5|39
1636706190000|2021-11-12 08:36:30|722306.7|720306.7|722185.9|720185.9|722308|720749.8|721673.3|720176.8|36
1636706200000|2021-11-12 08:36:40|722179.2|720179.2|722186|720186|722227.2|720227.2|722178|720178|37
1636706210000|2021-11-12 08:36:50|722149|720149|721665.4|720665.4|722162.1|720672.7|721645.3|720147.6|36
1636706220000|2021-11-12 08:37:00|722146.2|720146.2|721683.5|720683.5|722147.3|720683.5|721602|720110.9|38
1636706230000|2021-11-12 08:37:10|722161.2|720161.2|722385.6|720385.6|722450.8|720778.5|721679.9|720161.2|40
1636706240000|2021-11-12 08:37:20|722409.4|720409.4|722411.3|720411.3|722431.4|720431.4|722371.4|720371.4|39
1636706250000|2021-11-12 08:37:30|722429.5|720429.5|722487.3|720487.3|722500.2|720931.8|721931.8|720413.1|39
1636706260000|2021-11-12 08:37:40|722487.1|720487.1|722715.6|720715.6|722732.9|720732.9|722409.7|720409.7|36
1636706270000|2021-11-12 08:37:50|722734|720734|722658.2|720658.2|722754.4|720754.4|722629.5|720629.5|39
1636706280000|2021-11-12 08:38:00|722665|720665|722669|720669|722719.6|720719.6|722625.1|720625.1|40
1636706290000|2021-11-12 08:38:10|722687.6|720687.6|722738.9|720738.9|722763|721259.2|722218.3|720647.4|34
1636706300000|2021-11-12 08:38:20|722734.8|720734.8|722285.2|720285.2|722738.4|720738.4|722282.7|720282.7|39
1636706310000|2021-11-12 08:38:30|722268.1|720268.1|722137.3|720137.3|722275.5|720711.1|721711.1|720107.4|39
1636706320000|2021-11-12 08:38:40|722143.3|720143.3|722212.9|720212.9|722252.5|720252.5|722113.1|720113.1|40
1636706330000|2021-11-12 08:38:50|722211.4|720211.4|722399.5|720399.5|722428.5|720428.5|722194|720194|34
1636706340000|2021-11-12 08:39:00|722407.8|720407.8|722543|720543|722543|720543|722382.4|720382.4|34
1636706350000|2021-11-12 08:39:10|722527.9|720527.9|722464.5|720464.5|722527.9|720941.8|721941.8|720413.5|39
1636706360000|2021-11-12 08:39:20|722472.9|720472.9|722384.4|720384.4|722481.6|720972.2|721938.2|720384.4|37
1636706370000|2021-11-12 08:39:30|722383.9|720383.9|722309.5|720309.5|722403|720403|722284.5|720284.5|39
1636706380000|2021-11-12 08:39:40|722312.5|720312.5|722209.2|720209.2|722335.3|720335.3|722209.2|720209.2|36
1636706390000|2021-11-12 08:39:50|722214.8|720214.8|722262.7|720262.7|722262.7|720262.7|722183|720183|33
1636706400000|2021-11-12 08:40:00|722265|720265|722406.6|720406.6|722406.6|720406.6|722261.5|720261.5|39
1636706410000|2021-11-12 08:40:10|722405.5|720405.5|722370.5|720370.5|722447.7|720447.7|722327.3|720327.3|38
1636706420000|2021-11-12 08:40:20|722381.1|720381.1|722399.1|720399.1|722426.3|720426.3|722345.6|720345.6|33
1636706430000|2021-11-12 08:40:30|722394|720394|722207.2|720207.2|722409.1|720889|721889|720187.3|31
1636706440000|2021-11-12 08:40:40|722202.7|720202.7|722221.1|720221.1|722251.9|720251.9|722202.7|720202.7|36
1636706450000|2021-11-12 08:40:50|722210.4|720210.4|722209.9|720209.9|722214.3|720214.3|722179.7|720179.7|29
1636706460000|2021-11-12 08:41:00|722208|720208|722175.2|720175.2|722264.5|720264.5|722175.2|720175.2|33
1636706470000|2021-11-12 08:41:10|722179.2|720179.2|722189.5|720189.5|722196.5|720196.5|722082.5|720082.5|40
1636706480000|2021-11-12 08:41:20|722190.1|720190.1|722208.2|720208.2|722208.2|720208.2|722089.5|720089.5|40
1636706490000|2021-11-12 08:41:30|722203.7|720203.7|722094.1|720094.1|722211|720211|722089.4|720089.4|40
1636706500000|2021-11-12 08:41:40|722105.6|720105.6|721816.2|719816.2|722105.6|720105.6|721805.2|719805.2|37
1636706510000|2021-11-12 08:41:50|721818.9|719818.9|721699.8|719699.8|721818.9|719818.9|721675.1|719675.1|36
1636706520000|2021-11-12 08:42:00|721695.1|719695.1|721804.1|719804.1|721804.1|720270|721270|719691.2|40
1636706530000|2021-11-12 08:42:10|721807.8|719807.8|721788.5|719788.5|721811.5|720291|721261.3|719752.5|35
1636706540000|2021-11-12 08:42:20|721806.1|719806.1|721786.8|719786.8|721905|720313.1|721313.1|719785.1|36
1636706550000|2021-11-12 08:42:30|721791.7|719791.7|721748.1|719748.1|721791.7|719791.7|721733.2|719733.2|34
1636706560000|2021-11-12 08:42:40|721737.1|719737.1|721640.7|719640.7|721750.6|719750.6|721640.7|719640.7|31
1636706570000|2021-11-12 08:42:50|721601.8|719601.8|721705.3|719705.3|721709.7|720171.6|721141.5|719582.4|39
1636706580000|2021-11-12 08:43:00|721711.5|719711.5|721822.2|719822.2|721834|719834|721711.5|719711.5|35
1636706590000|2021-11-12 08:43:10|721332.6|720332.6|721800.6|719800.6|721828|720332.6|721320.6|719794.4|34
1636706600000|2021-11-12 08:43:20|721810.8|719810.8|721746.7|719746.7|721813.1|720271.1|721271.1|719720.2|35
1636706610000|2021-11-12 08:43:30|721766.1|719766.1|721261.1|720261.1|721766.1|720261.1|721210.5|719726.2|32
1636706620000|2021-11-12 08:43:40|721738.8|719738.8|721779.1|719779.1|721836.3|720311.2|721281.5|719717.6|38
1636706630000|2021-11-12 08:43:50|721772.7|719772.7|721711.1|719711.1|721772.7|720178.9|721109.3|719605.1|36
1636706640000|2021-11-12 08:44:00|721707.3|719707.3|720959.9|719959.9|721716|720014.4|720956.2|719467.5|37
1636706650000|2021-11-12 08:44:10|720963.4|719963.4|721469.3|719469.3|721552.7|720031.3|720949.3|719446.8|31
1636706660000|2021-11-12 08:44:20|720969.9|719969.9|721036.4|720036.4|721518.8|720048.2|720967.3|719478.5|33
1636706670000|2021-11-12 08:44:30|721041.2|720041.2|721157.5|720157.5|721643.9|720170.7|720991.9|719474.8|30
1636706680000|2021-11-12 08:44:40|721657.2|719657.2|721167.9|720167.9|721660.5|720179.3|721162.9|719654.1|31
1636706690000|2021-11-12 08:44:50|721168.1|720168.1|721535.2|719535.2|721675.7|720168.1|721041.6|719528|37
1636706700000|2021-11-12 08:45:00|721534.1|719534.1|721384.7|719384.7|721535.1|720033.4|720865.3|719372|36
1636706710000|2021-11-12 08:45:10|721385.7|719385.7|721386.5|719386.5|721429.7|719937.3|720937.3|719380.7|34
1636706720000|2021-11-12 08:45:20|721383.7|719383.7|721253|719253|721390.2|719817.8|720817.8|719253|38
1636706730000|2021-11-12 08:45:30|721240.9|719240.9|721267.7|719267.7|721392.5|719392.5|721221.1|719221.1|35
1636706740000|2021-11-12 08:45:40|721218.1|719218.1|721105.7|719105.7|721218.1|719697.3|720610.5|718974|39
1636706750000|2021-11-12 08:45:50|721114.8|719114.8|721111.4|719111.4|721194.9|719194.9|721096.5|719096.5|39
1636706760000|2021-11-12 08:46:00|721115.2|719115.2|721119.3|719119.3|721151.8|719648.5|720642.8|719105.5|34
1636706770000|2021-11-12 08:46:10|721119.7|719119.7|721125.3|719125.3|721125.3|719125.3|721113.9|719113.9|33
1636706780000|2021-11-12 08:46:20|721128|719128|721141.5|719141.5|721141.5|719141.5|721123.4|719123.4|29
1636706790000|2021-11-12 08:46:30|721132.5|719132.5|721136.7|719136.7|721141.7|719141.7|721124.6|719124.6|29
1636706800000|2021-11-12 08:46:40|721125.2|719125.2|720991.5|718991.5|721125.2|719536|720509|718984.5|36
1636706810000|2021-11-12 08:46:50|720990.1|718990.1|720957.8|718957.8|720990.1|718990.1|720951.9|718951.9|35
1636706820000|2021-11-12 08:47:00|720959.7|718959.7|720828.9|718828.9|720973.2|719349.9|720349.9|718815.8|40
1636706830000|2021-11-12 08:47:10|720833.3|718833.3|720886|718886|720886|718886|720808.2|718808.2|33
1636706840000|2021-11-12 08:47:20|720884|718884|720760.2|718760.2|720884|718884|720751.2|718751.2|35
1636706850000|2021-11-12 08:47:30|720759.6|718759.6|720677|718677|720763.6|719199|720176.8|718672.4|35
1636706860000|2021-11-12 08:47:40|720671.1|718671.1|720193.8|719193.8|720739.2|719244.3|720171.5|718671.1|38
1636706870000|2021-11-12 08:47:50|720189.8|719189.8|720928.7|718928.7|720928.7|719241.5|720188.4|718830.3|40
1636706880000|2021-11-12 08:48:00|720931.1|718931.1|720814.3|718814.3|720967.2|719338.8|720336|718814.3|37
1636706890000|2021-11-12 08:48:10|720824.5|718824.5|721006.1|719006.1|721006.1|719006.1|720824.5|718824.5|40
1636706900000|2021-11-12 08:48:20|720995|718995|720945.1|718945.1|721007.5|719007.5|720935.7|718935.7|35
1636706910000|2021-11-12 08:48:30|720952|718952|721017.1|719017.1|721026.7|719026.7|720950.5|718950.5|36
1636706920000|2021-11-12 08:48:40|721009.4|719009.4|721017.3|719017.3|721039|719540.3|720540.3|718992.1|35
1636706930000|2021-11-12 08:48:50|721032|719032|721031.4|719031.4|721035.9|719524.6|720524.3|719003.3|37
1636706940000|2021-11-12 08:49:00|721044.9|719044.9|721076.7|719076.7|721090.5|719090.5|721028.7|719028.7|37
1636706950000|2021-11-12 08:49:10|721084.5|719084.5|721089.2|719089.2|721102.3|719102.3|721075.2|719075.2|39
1636706960000|2021-11-12 08:49:20|721093.7|719093.7|720929.4|718929.4|721101.3|719579.2|720579.2|718849.9|37
1636706970000|2021-11-12 08:49:30|720932|718932|720478.9|719478.9|720936.6|719485.1|720416.3|718905.4|36
1636706980000|2021-11-12 08:49:40|720469.1|719469.1|720422.5|719422.5|720987.5|719469.1|720397.9|718900.4|29
1636706990000|2021-11-12 08:49:50|720423.2|719423.2|720886.2|718886.2|720963.5|719470.9|720399|718873.1|35
1636707000000|2021-11-12 08:50:00|720875.3|718875.3|720874|718874|720887.8|718887.8|720873.8|718873.8|34
1636707010000|2021-11-12 08:50:10|720880|718880|720319.9|719319.9|720886|719341.9|720278.8|718788.5|38
1636707020000|2021-11-12 08:50:20|720325|719325|720715.3|718715.3|720751.9|719336.9|720323.6|718679.6|39
1636707030000|2021-11-12 08:50:30|720714|718714|720675.5|718675.5|720728.7|718728.7|720664.7|718664.7|40
1636707040000|2021-11-12 08:50:40|720136.5|719136.5|720596.3|718596.3|720648.5|719156.4|720135.2|718592.7|38
1636707050000|2021-11-12 08:50:50|720597.4|718597.4|720451.7|718451.7|720609.3|719084.3|720084.3|718451.7|38
1636707060000|2021-11-12 08:51:00|719947.5|718947.5|720420|718420|720446.6|718962.8|719906|718403.7|39
1636707070000|2021-11-12 08:51:10|720403.4|718403.4|719860.2|718860.2|720437.4|718913.3|719860.2|718374.7|37
1636707080000|2021-11-12 08:51:20|720405.4|718405.4|720541.6|718541.6|720576.8|719061.6|719896.5|718402.6|40
1636707090000|2021-11-12 08:51:30|720548.4|718548.4|720579.2|718579.2|720634.1|718634.1|720547.1|718547.1|38
1636707100000|2021-11-12 08:51:40|720577.9|718577.9|720616.1|718616.1|720616.1|718616.1|720565.6|718565.6|30
1636707110000|2021-11-12 08:51:50|720613.2|718613.2|720625.9|718625.9|720653.6|719152.3|720134.7|718602.6|38
1636707120000|2021-11-12 08:52:00|720644.3|718644.3|720607.8|718607.8|720676.3|719165.8|720136.9|718602.2|37
1636707130000|2021-11-12 08:52:10|720591|718591|720607|718607|720625.7|719132|720109.4|718591|37
1636707140000|2021-11-12 08:52:20|720609.4|718609.4|720140.7|719140.7|720631.1|719140.7|720140.7|718607.1|34
1636707150000|2021-11-12 08:52:30|720136.5|719136.5|720193.3|719193.3|720197.3|719197.3|720136.5|719136.5|35
1636707160000|2021-11-12 08:52:40|720693.6|718693.6|720193.5|719193.5|720693.6|719194.1|720186.4|718686.6|30
1636707170000|2021-11-12 08:52:50|720191.3|719191.3|720670.8|718670.8|720681.6|719205.6|720167.5|718659.2|20
1636707180000|2021-11-12 08:53:00|720178.4|719178.4|720780.7|718780.7|720789.3|719180.1|720169.8|718663.5|30
1636707190000|2021-11-12 08:53:10|720781.2|718781.2|720292.3|719292.3|720784|719298.6|720267.2|718753.4|37
1636707200000|2021-11-12 08:53:20|720291.7|719291.7|720776.6|718776.6|720791.5|719328.3|720282.8|718761.1|37
1636707210000|2021-11-12 08:53:30|720304.7|719304.7|720350.9|719350.9|720350.9|719350.9|720293.8|719293.8|35
1636707220000|2021-11-12 08:53:40|720346|719346|720300.2|719300.2|720804.1|719349.6|720297.4|718804.1|30
1636707230000|2021-11-12 08:53:50|720303.2|719303.2|720305.5|719305.5|720308.6|719308.6|720288.5|719288.5|37
1636707240000|2021-11-12 08:54:00|720306.8|719306.8|720796.5|718796.5|720796.5|719320|720282.3|718782.3|35
1636707250000|2021-11-12 08:54:10|720791.9|718791.9|720358.5|719358.5|720794.2|719362.4|720262.3|718766.7|38
1636707260000|2021-11-12 08:54:20|720361.1|719361.1|720973.1|718973.1|720988|719506.9|720360.4|718878.5|40
1636707270000|2021-11-12 08:54:30|720973|718973|720824.2|718824.2|721030.5|719529.5|720355.5|718814|40
1636707280000|2021-11-12 08:54:40|720815.9|718815.9|720789.6|718789.6|720818.4|718818.4|720787.3|718787.3|40
1636707290000|2021-11-12 08:54:50|720796|718796|720680.8|718680.8|720797.4|718797.4|720678.9|718678.9|37
1636707300000|2021-11-12 08:55:00|720680.5|718680.5|720704.7|718704.7|720709.9|718709.9|720637.1|718637.1|37
1636707310000|2021-11-12 08:55:10|720710.5|718710.5|720679.4|718679.4|720712.2|718712.2|720677.7|718677.7|37
1636707320000|2021-11-12 08:55:20|720684.1|718684.1|720780|718780|720786.7|718786.7|720635.1|718635.1|35
1636707330000|2021-11-12 08:55:30|720797.3|718797.3|720695.1|718695.1|720807.5|719313.8|720293.6|718685.5|37
1636707340000|2021-11-12 08:55:40|720148|719148|720567.9|718567.9|720621|719148|720148|718567.8|38
1636707350000|2021-11-12 08:55:50|720564.3|718564.3|720563.6|718563.6|720612.1|718612.1|720540.9|718540.9|37
1636707360000|2021-11-12 08:56:00|720561.4|718561.4|720641.5|718641.5|720651.8|718651.8|720561.4|718561.4|37
1636707370000|2021-11-12 08:56:10|720638.3|718638.3|720559.5|718559.5|720641.8|718641.8|720554.8|718554.8|29
1636707380000|2021-11-12 08:56:20|720563.8|718563.8|720602.2|718602.2|720621.2|719099.9|720093.1|718563.6|36
1636707390000|2021-11-12 08:56:30|720600.3|718600.3|720637.8|718637.8|720639.8|719143.7|720139|718586.2|38
1636707400000|2021-11-12 08:56:40|720639.3|718639.3|720664.5|718664.5|720669.5|718669.5|720631.7|718631.7|32
1636707410000|2021-11-12 08:56:50|720664.7|718664.7|720165.9|719165.9|720668|719173.7|720162.6|718664.5|25
1636707420000|2021-11-12 08:57:00|720175.3|719175.3|720658.7|718658.7|720667.5|719176.5|720163.9|718651|34
1636707430000|2021-11-12 08:57:10|720656.8|718656.8|720642.6|718642.6|720661.8|719200.9|720200.9|718639.4|36
1636707440000|2021-11-12 08:57:20|720644.4|718644.4|720774.1|718774.1|720774.1|719260.6|720166.9|718644.4|36
1636707450000|2021-11-12 08:57:30|720765.8|718765.8|720771.4|718771.4|720831.9|719318.6|720292.9|718765.8|36
1636707460000|2021-11-12 08:57:40|720777.3|718777.3|720677.9|718677.9|720831.5|719301|720301|718632.3|39
1636707470000|2021-11-12 08:57:50|720665.9|718665.9|720637.6|718637.6|720693.2|718693.2|720637.6|718637.6|36
1636707480000|2021-11-12 08:58:00|720648.8|718648.8|720602.9|718602.9|720658.1|719151|720151|718602.9|35
1636707490000|2021-11-12 08:58:10|720602.3|718602.3|720668.1|718668.1|720672.5|718672.5|720587.5|718587.5|35
1636707500000|2021-11-12 08:58:20|720669.2|718669.2|720746.3|718746.3|720746.3|719184.6|720184.6|718644.1|38
1636707510000|2021-11-12 08:58:30|720219|719219|720635.7|718635.7|720688|719219|720219|718605.2|37
1636707520000|2021-11-12 08:58:40|720637|718637|720651.3|718651.3|720669.6|718669.6|720631.3|718631.3|35
1636707530000|2021-11-12 08:58:50|720660|718660|720527.5|718527.5|720662.4|718662.4|720517|718517|35
1636707540000|2021-11-12 08:59:00|720531.7|718531.7|720588.4|718588.4|720588.4|718588.4|720499.5|718499.5|37
1636707550000|2021-11-12 08:59:10|720576.4|718576.4|720634.4|718634.4|720660.5|718660.5|720569.4|718569.4|40
1636707560000|2021-11-12 08:59:20|720635.7|718635.7|720724.1|718724.1|720724.1|718724.1|720610|718610|40
1636707570000|2021-11-12 08:59:30|720724|718724|720657.4|718657.4|720736|719201.2|720187.9|718639.5|35
1636707580000|2021-11-12 08:59:40|720673.1|718673.1|720606.5|718606.5|720705|718705|720594.6|718594.6|35
1636707590000|2021-11-12 08:59:50|720594.7|718594.7|720647.7|718647.7|720655.2|718655.2|720594.7|718594.7|33
1636707600000|2021-11-12 09:00:00|720650.1|718650.1|720838.9|718838.9|720838.9|719260.1|720158.6|718646.3|40
1636707610000|2021-11-12 09:00:10|720838.8|718838.8|720847.5|718847.5|720865.2|718865.2|720834.6|718834.6|40
1636707620000|2021-11-12 09:00:20|720846.4|718846.4|720853.5|718853.5|720861.1|719335.5|720335.5|718837.2|37
1636707630000|2021-11-12 09:00:30|720843.8|718843.8|720998.4|718998.4|721004.4|719004.4|720843.8|718843.8|35
1636707640000|2021-11-12 09:00:40|720995.5|718995.5|721001.8|719001.8|721046|719539.2|720500.3|718976.2|39
1636707650000|2021-11-12 09:00:50|720996|718996|720838|718838|721002|719459|720334.8|718832.8|33
1636707660000|2021-11-12 09:01:00|720838.5|718838.5|720917|718917|720939|718939|720838.5|718838.5|39
1636707670000|2021-11-12 09:01:10|720918.3|718918.3|720756.4|718756.4|720918.3|719378.3|720238.3|718754.9|34
1636707680000|2021-11-12 09:01:20|720754.4|718754.4|720833.9|718833.9|720842.1|718842.1|720747.5|718747.5|40
1636707690000|2021-11-12 09:01:30|720827.8|718827.8|720926|718926|720949.7|718949.7|720815.5|718815.5|39
1636707700000|2021-11-12 09:01:40|720919.8|718919.8|720459.1|719459.1|720967.6|719466.1|720459|718911.2|36
1636707710000|2021-11-12 09:01:50|720983.3|718983.3|720975.5|718975.5|720987|718987|720955.9|718955.9|33
1636707720000|2021-11-12 09:02:00|720978|718978|720975.5|718975.5|721009.5|719009.5|720929|718929|34
1636707730000|2021-11-12 09:02:10|720989.7|718989.7|721114.2|719114.2|721114.2|719114.2|720957.8|718957.8|35
1636707740000|2021-11-12 09:02:20|721129.4|719129.4|721116|719116|721131.7|719131.7|721005.5|719005.5|38
1636707750000|2021-11-12 09:02:30|721112.6|719112.6|721043.2|719043.2|721173.2|719617.2|720613.5|719043.2|37
1636707760000|2021-11-12 09:02:40|721044.9|719044.9|721148.7|719148.7|721208.1|719208.1|721044.9|719044.9|36
1636707770000|2021-11-12 09:02:50|721142.5|719142.5|720521.8|719521.8|721234|719521.8|720521.8|719142.5|37
1636707780000|2021-11-12 09:03:00|720976.9|718976.9|721033.1|719033.1|721048.1|719546.2|720504.2|718970.8|38
1636707790000|2021-11-12 09:03:10|721031.2|719031.2|720931.5|718931.5|721108.1|719108.1|720886.4|718886.4|39
1636707800000|2021-11-12 09:03:20|720915.3|718915.3|720895.3|718895.3|720920.5|718920.5|720878.8|718878.8|36
1636707810000|2021-11-12 09:03:30|720898.9|718898.9|720908.3|718908.3|720911.8|718911.8|720853.7|718853.7|35
1636707820000|2021-11-12 09:03:40|720908.6|718908.6|720873.1|718873.1|720909.7|718909.7|720850|718850|38
1636707830000|2021-11-12 09:03:50|720868.6|718868.6|720733.2|718733.2|720869.2|718869.2|720733.2|718733.2|36
1636707840000|2021-11-12 09:04:00|720761.7|718761.7|720883.3|718883.3|720884.5|718884.5|720761.7|718761.7|38
1636707850000|2021-11-12 09:04:10|720872.2|718872.2|720912.7|718912.7|720944|718944|720866.8|718866.8|38
1636707860000|2021-11-12 09:04:20|720927.8|718927.8|720943.1|718943.1|720953.8|718953.8|720921.4|718921.4|38
1636707870000|2021-11-12 09:04:30|720985|718985|721085.3|719085.3|721128.2|719128.2|720985|718985|36
1636707880000|2021-11-12 09:04:40|721071.4|719071.4|721089.7|719089.7|721089.7|719571.4|720571.4|719043.1|36
1636707890000|2021-11-12 09:04:50|721088|719088|720627.3|719627.3|721137.9|719627.3|720575.9|719073.6|33
1636707900000|2021-11-12 09:05:00|721113.5|719113.5|721167.8|719167.8|721167.8|719671|720585|719067.2|37
1636707910000|2021-11-12 09:05:10|721165.4|719165.4|721058.7|719058.7|721168.1|719609.5|720579.5|719034.5|37
1636707920000|2021-11-12 09:05:20|721059|719059|721038.9|719038.9|721085.5|719556.8|720539|719034.1|33
1636707930000|2021-11-12 09:05:30|721045.2|719045.2|721153|719153|721166.7|719586.8|720586.8|719039.4|29
1636707940000|2021-11-12 09:05:40|721156.6|719156.6|721138.1|719138.1|721165.3|719165.3|721131.5|719131.5|26
1636707950000|2021-11-12 09:05:50|721150.6|719150.6|721161.7|719161.7|721167.1|719167.1|721132.4|719132.4|36
1636707960000|2021-11-12 09:06:00|721169.8|719169.8|721261.5|719261.5|721275.1|719776.4|720677.9|719152.9|37
1636707970000|2021-11-12 09:06:10|721256.2|719256.2|720924.2|719924.2|721431.8|719924.2|720785.7|719254.5|33
1636707980000|2021-11-12 09:06:20|720925.4|719925.4|721660.5|719660.5|721660.5|719925.4|720920.7|719449.9|40
1636707990000|2021-11-12 09:06:30|721667.3|719667.3|721654.7|719654.7|721698.1|719698.1|721628.2|719628.2|37
1636708000000|2021-11-12 09:06:40|721652.9|719652.9|721632.1|719632.1|721679.4|719679.4|721616.5|719616.5|39
1636708010000|2021-11-12 09:06:50|721616.4|719616.4|721622.2|719622.2|721629.9|720125.4|721125.4|719594.3|40
1636708020000|2021-11-12 09:07:00|721631.3|719631.3|721619.2|719619.2|721631.3|720081|721081|719584.7|33
1636708030000|2021-11-12 09:07:10|721616.1|719616.1|721619.3|719619.3|721630.5|719630.5|721602.9|719602.9|38
1636708040000|2021-11-12 09:07:20|721614.3|719614.3|721641|719641|721641|720094.3|721082.8|719566.7|39
1636708050000|2021-11-12 09:07:30|721645|719645|721651|719651|721655.4|719655.4|721606.4|719606.4|33
1636708060000|2021-11-12 09:07:40|721654.6|719654.6|721596.6|719596.6|721663.7|719663.7|721539.5|719539.5|37
1636708070000|2021-11-12 09:07:50|721595.1|719595.1|721670|719670|721670|719670|721534.8|719534.8|37
1636708080000|2021-11-12 09:08:00|721672.2|719672.2|721650.5|719650.5|721673.2|719673.2|721649.5|719649.5|35
1636708090000|2021-11-12 09:08:10|721651|719651|721560.5|719560.5|721663.1|719663.1|721558.9|719558.9|33
1636708100000|2021-11-12 09:08:20|721559.1|719559.1|721584.1|719584.1|721584.9|719584.9|721542.4|719542.4|27
1636708110000|2021-11-12 09:08:30|721584.6|719584.6|721591.3|719591.3|721598.5|720045.4|721045.4|719543.3|28
1636708120000|2021-11-12 09:08:40|721590.1|719590.1|721585.4|719585.4|721608.3|719608.3|721585|719585|28
1636708130000|2021-11-12 09:08:50|721590.4|719590.4|721069.5|720069.5|721603.3|720087.4|721052.2|719574|37
1636708140000|2021-11-12 09:09:00|721062.6|720062.6|721584.5|719584.5|721609.2|720075.2|721035.2|719543.8|39
1636708150000|2021-11-12 09:09:10|721581.2|719581.2|721572.3|719572.3|721613.2|719613.2|721565.5|719565.5|32
1636708160000|2021-11-12 09:09:20|721572|719572|721514.1|719514.1|721577.6|720045.1|720969.7|719495|32
1636708170000|2021-11-12 09:09:30|721513.4|719513.4|721500.1|719500.1|721515|719987.4|720980.8|719486.8|33
1636708180000|2021-11-12 09:09:40|721483.4|719483.4|721476.2|719476.2|721496.9|719975.1|720956.3|719442.2|37
1636708190000|2021-11-12 09:09:50|721461.4|719461.4|721542.1|719542.1|721555.5|720009.4|720940.5|719460.6|32
1636708200000|2021-11-12 09:10:00|721540.8|719540.8|721603|719603|721658.9|719658.9|721540.8|719540.8|37
1636708210000|2021-11-12 09:10:10|721579.2|719579.2|721094.2|720094.2|721630.9|720103|721091.1|719579.2|26
1636708220000|2021-11-12 09:10:20|721108.4|720108.4|721608.4|719608.4|721629.6|720108.4|721082.8|719597.6|30
1636708230000|2021-11-12 09:10:30|721601.8|719601.8|721637.7|719637.7|721649.4|719649.4|721594.4|719594.4|31
1636708240000|2021-11-12 09:10:40|721630|719630|721589.5|719589.5|721644.6|719644.6|721589.5|719589.5|35
1636708250000|2021-11-12 09:10:50|721599.2|719599.2|721644.2|719644.2|721644.6|720147.5|721147.5|719599.2|34
1636708260000|2021-11-12 09:11:00|721635.1|719635.1|721544|719544|721653.9|720125.1|721125.1|719544|35
1636708270000|2021-11-12 09:11:10|721549.2|719549.2|721488.4|719488.4|721565.5|719565.5|721486.6|719486.6|39
1636708280000|2021-11-12 09:11:20|721496.3|719496.3|721346.3|719346.3|721503.8|719963.6|720963.6|719319.4|40
1636708290000|2021-11-12 09:11:30|721335.7|719335.7|721643.1|719643.1|721661.1|719661.1|721335.7|719335.7|39
1636708300000|2021-11-12 09:11:40|721641.3|719641.3|721641.4|719641.4|721668.2|719668.2|721638.4|719638.4|33
1636708310000|2021-11-12 09:11:50|721640.2|719640.2|721646.9|719646.9|721668.1|719668.1|721620.1|719620.1|33
1636708320000|2021-11-12 09:12:00|721629.1|719629.1|721661.6|719661.6|721668.4|720144.6|721144.6|719629.1|35
1636708330000|2021-11-12 09:12:10|721660.9|719660.9|721659.5|719659.5|721666.4|720164.6|721164.6|719646.6|31
1636708340000|2021-11-12 09:12:20|721656.8|719656.8|721618.2|719618.2|721656.8|719656.8|721615.5|719615.5|30
1636708350000|2021-11-12 09:12:30|721618.7|719618.7|721666.9|719666.9|721674.6|719674.6|721618.3|719618.3|32
1636708360000|2021-11-12 09:12:40|721657.4|719657.4|721656|719656|721669.4|719669.4|721647|719647|30
1636708370000|2021-11-12 09:12:50|721655.8|719655.8|721652.9|719652.9|721672.5|719672.5|721648.9|719648.9|26
1636708380000|2021-11-12 09:13:00|721653.3|719653.3|721691.7|719691.7|721719|720214.6|721171.1|719653.3|35
1636708390000|2021-11-12 09:13:10|721208.9|720208.9|721693.6|719693.6|721715.1|720208.9|721190.4|719681.2|35
1636708400000|2021-11-12 09:13:20|721693.3|719693.3|721687.3|719687.3|721709.4|719709.4|721684.5|719684.5|29
1636708410000|2021-11-12 09:13:30|721703.2|719703.2|721715.8|719715.8|721715.8|719715.8|721686.5|719686.5|30
1636708420000|2021-11-12 09:13:40|721712.1|719712.1|721238.5|720238.5|721747.1|720241|721228.5|719712.1|35
1636708430000|2021-11-12 09:13:50|721238|720238|721870.5|719870.5|721870.5|720374.1|721235.4|719781|35
1636708440000|2021-11-12 09:14:00|721869.7|719869.7|721459.5|720459.5|721963|720473.3|721395|719865.9|37
1636708450000|2021-11-12 09:14:10|721460.7|720460.7|721390.1|720390.1|721888.1|720460.9|721375.5|719859.6|34
1636708460000|2021-11-12 09:14:20|721387.4|720387.4|721374.9|720374.9|721880.3|720388.6|721369.8|719879.5|30
1636708470000|2021-11-12 09:14:30|721376.5|720376.5|721377|720377|721867.9|720398.8|721361.2|719859.7|36
1636708480000|2021-11-12 09:14:40|721388.3|720388.3|721459.4|720459.4|721961.6|720470.6|721375.4|719947.8|34
1636708490000|2021-11-12 09:14:50|721460.2|720460.2|721413.5|720413.5|721952.8|720479|721413.5|719912.5|33
1636708500000|2021-11-12 09:15:00|721903.3|719903.3|721459.9|720459.9|721935.6|720472.2|721408.6|719903.3|37
1636708510000|2021-11-12 09:15:10|721459.6|720459.6|721493|720493|721494|720494|721450.2|720450.2|33
1636708520000|2021-11-12 09:15:20|721486.5|720486.5|721608.9|720608.9|722067.3|720608.9|721473.4|720013.3|36
1636708530000|2021-11-12 09:15:30|721606.8|720606.8|722101.6|720101.6|722103.1|720617.2|721567.8|720048|36
1636708540000|2021-11-12 09:15:40|722102.1|720102.1|722043|720043|722113.7|720610.8|721560|720043|39
1636708550000|2021-11-12 09:15:50|722038.7|720038.7|722016.3|720016.3|722073.9|720073.9|722015.2|720015.2|40
1636708560000|2021-11-12 09:16:00|722020.8|720020.8|721986|719986|722060.4|720060.4|721981.9|719981.9|33
1636708570000|2021-11-12 09:16:10|721986.2|719986.2|721994.6|719994.6|722040.2|720040.2|721963.4|719963.4|34
1636708580000|2021-11-12 09:16:20|721986.9|719986.9|721973.3|719973.3|722014|720014|721911.3|719911.3|39
1636708590000|2021-11-12 09:16:30|721984.6|719984.6|722022.8|720022.8|722022.8|720469.3|721456|719960.4|38
1636708600000|2021-11-12 09:16:40|722009.3|720009.3|722091.3|720091.3|722100.2|720596.3|721548.4|720002.5|37
1636708610000|2021-11-12 09:16:50|722090|720090|721646.2|720646.2|722135.6|720656.7|721617.8|720082.1|32
1636708620000|2021-11-12 09:17:00|721647.5|720647.5|721648.7|720648.7|721661.6|720661.6|721641.2|720641.2|26
1636708630000|2021-11-12 09:17:10|721647.6|720647.6|722187.1|720187.1|722187.1|720660.6|721643.4|720187.1|21
1636708640000|2021-11-12 09:17:20|721717.1|720717.1|721734.9|720734.9|722337.5|720734.9|721717.1|720239.9|39
1636708650000|2021-11-12 09:17:30|721728.8|720728.8|721902.8|720902.8|722403.6|720902.8|721728.8|720214.1|38
1636708660000|2021-11-12 09:17:40|721920.2|720920.2|722609|720609|722677.9|720998.8|721908.7|720387.9|38
1636708670000|2021-11-12 09:17:50|722614.3|720614.3|722556.2|720556.2|722639.1|720639.1|722551.9|720551.9|40
1636708680000|2021-11-12 09:18:00|722576.8|720576.8|722485.3|720485.3|722576.8|721087.5|721988.9|720443.3|38
1636708690000|2021-11-12 09:18:10|722483.7|720483.7|722475.2|720475.2|722496.2|720496.2|722413.5|720413.5|39
1636708700000|2021-11-12 09:18:20|722489.1|720489.1|722504.6|720504.6|722544.7|720544.7|722483|720483|40
1636708710000|2021-11-12 09:18:30|722506.7|720506.7|722500.5|720500.5|722527.6|720985.3|721985.3|720474.2|39
1636708720000|2021-11-12 09:18:40|722101.2|721101.2|722505.7|720505.7|722661.8|721101.2|721988|720486.4|40
1636708730000|2021-11-12 09:18:50|722515|720515|722410.8|720410.8|722528.8|720528.8|722405.8|720405.8|37
1636708740000|2021-11-12 09:19:00|722412.7|720412.7|722265.5|720265.5|722419|720419|722260.2|720260.2|37
1636708750000|2021-11-12 09:19:10|722246.6|720246.6|722160.5|720160.5|722250.1|720250.1|722160.5|720160.5|35
1636708760000|2021-11-12 09:19:20|722163.7|720163.7|721985.1|719985.1|722163.7|720163.7|721985.1|719985.1|37
1636708770000|2021-11-12 09:19:30|721985.5|719985.5|721960.4|719960.4|721999|719999|721934.8|719934.8|40
1636708780000|2021-11-12 09:19:40|721953.4|719953.4|721421.9|720421.9|721963.6|720424.8|721420|719914.5|33
1636708790000|2021-11-12 09:19:50|721422.2|720422.2|721880.1|719880.1|721897.8|720423.8|721418.3|719853.5|27
1636708800000|2021-11-12 09:20:00|721881.5|719881.5|721820.4|719820.4|721883|719883|721812.3|719812.3|35
1636708810000|2021-11-12 09:20:10|721810.8|719810.8|721845.5|719845.5|721846.8|719846.8|721805.4|719805.4|32
1636708820000|2021-11-12 09:20:20|721838.2|719838.2|721824.3|719824.3|721896.8|719896.8|721808.2|719808.2|39
1636708830000|2021-11-12 09:20:30|721823.6|719823.6|721834.4|719834.4|721865.4|719865.4|721823.6|719823.6|36
1636708840000|2021-11-12 09:20:40|721831.2|719831.2|721791.4|719791.4|721843.4|719843.4|721786.6|719786.6|35
1636708850000|2021-11-12 09:20:50|721792.5|719792.5|721922.1|719922.1|722023|720354.9|721312.2|719792.5|32
1636708860000|2021-11-12 09:21:00|721909.8|719909.8|721891.2|719891.2|721965.9|719965.9|721887.1|719887.1|39
1636708870000|2021-11-12 09:21:10|721894.8|719894.8|721962.3|719962.3|721989.6|719989.6|721888.5|719888.5|39
1636708880000|2021-11-12 09:21:20|721963.6|719963.6|721882|719882|722011.6|720493.9|721477.1|719878.2|38
1636708890000|2021-11-12 09:21:30|721896|719896|721930.7|719930.7|721994|720458.8|721454.5|719896|37
1636708900000|2021-11-12 09:21:40|721942.4|719942.4|721865.5|719865.5|721942.4|720379.1|721357.2|719852.3|38
1636708910000|2021-11-12 09:21:50|721867|719867|721801.8|719801.8|721877|720343.7|721329.7|719800.3|38
1636708920000|2021-11-12 09:22:00|721799.5|719799.5|721294.2|720294.2|721809.9|720298.8|721294.2|719760.3|37
1636708930000|2021-11-12 09:22:10|721785.2|719785.2|721832.3|719832.3|721843.3|720356.4|721320.8|719771.6|35
1636708940000|2021-11-12 09:22:20|721833|719833|721769.5|719769.5|721851.9|720333.1|721330.8|719738.3|36
1636708950000|2021-11-12 09:22:30|721766.5|719766.5|721696.6|719696.6|721772|719772|721696.6|719696.6|37
1636708960000|2021-11-12 09:22:40|721185.6|720185.6|721693.7|719693.7|721733.1|720188.3|721182.4|719638.2|37
1636708970000|2021-11-12 09:22:50|721694.3|719694.3|721745.9|719745.9|721765|719765|721663.2|719663.2|39
1636708980000|2021-11-12 09:23:00|721725.9|719725.9|721762.4|719762.4|721778.4|719778.4|721662.6|719662.6|37
1636708990000|2021-11-12 09:23:10|721780.6|719780.6|721710.9|719710.9|721808.1|719808.1|721710.9|719710.9|35
1636709000000|2021-11-12 09:23:20|721724.8|719724.8|721715.3|719715.3|721731.5|720225.4|721206.6|719706.9|37
1636709010000|2021-11-12 09:23:30|721707.6|719707.6|721373.1|720373.1|721707.6|720389.2|721311.5|719688|38
1636709020000|2021-11-12 09:23:40|721368.9|720368.9|721969.9|719969.9|721971.6|720432|721359.7|719960.7|33
1636709030000|2021-11-12 09:23:50|721971.3|719971.3|722038.2|720038.2|722045|720045|721939|719939|33
1636709040000|2021-11-12 09:24:00|722037.1|720037.1|722087.5|720087.5|722094.1|720541.5|721486.2|719991.6|34
1636709050000|2021-11-12 09:24:10|722096.6|720096.6|721920.2|719920.2|722096.8|720096.8|721920.2|719920.2|38
1636709060000|2021-11-12 09:24:20|721919.7|719919.7|721829.4|719829.4|721919.7|719919.7|721829.4|719829.4|36
1636709070000|2021-11-12 09:24:30|721822.7|719822.7|721726.9|719726.9|721833.1|719833.1|721715.3|719715.3|37
1636709080000|2021-11-12 09:24:40|721724.3|719724.3|721734|719734|721749.8|719749.8|721716.8|719716.8|37
1636709090000|2021-11-12 09:24:50|721719.8|719719.8|721723.2|719723.2|721744.3|719744.3|721714.8|719714.8|36
1636709100000|2021-11-12 09:25:00|721740.3|719740.3|721873.6|719873.6|721880.2|720281.3|721281.3|719707.5|35
1636709110000|2021-11-12 09:25:10|721883.1|719883.1|721864.9|719864.9|721964.4|719964.4|721839.6|719839.6|36
1636709120000|2021-11-12 09:25:20|721859.1|719859.1|721800.1|719800.1|721859.3|719859.3|721750.3|719750.3|37
1636709130000|2021-11-12 09:25:30|721795.6|719795.6|721793.5|719793.5|721839.5|720336.5|721244|719754.1|31
1636709140000|2021-11-12 09:25:40|721807.3|719807.3|721903.6|719903.6|721913.6|719913.6|721807.3|719807.3|39
1636709150000|2021-11-12 09:25:50|721902.3|719902.3|721821.9|719821.9|721916|719916|721812.3|719812.3|32
1636709160000|2021-11-12 09:26:00|721824.5|719824.5|721802|719802|721828.9|719828.9|721765.2|719765.2|27
1636709170000|2021-11-12 09:26:10|721790.7|719790.7|721760.6|719760.6|721799.7|719799.7|721741.3|719741.3|35
1636709180000|2021-11-12 09:26:20|721775.3|719775.3|721880.7|719880.7|721904.7|720381.1|721345.3|719760.6|36
1636709190000|2021-11-12 09:26:30|721880|719880|722024.2|720024.2|722089.3|720089.3|721880|719880|39
1636709200000|2021-11-12 09:26:40|722024.9|720024.9|722048.1|720048.1|722084.1|720084.1|721992.5|719992.5|37
1636709210000|2021-11-12 09:26:50|722063.9|720063.9|722029.8|720029.8|722084|720084|722010|720010|39
1636709220000|2021-11-12 09:27:00|722033.4|720033.4|722082.6|720082.6|722082.6|720543.3|721543.3|720018.2|35
1636709230000|2021-11-12 09:27:10|722070.3|720070.3|722034.8|720034.8|722121.4|720581.9|721563.9|720003.5|35
1636709240000|2021-11-12 09:27:20|722030.6|720030.6|722018.7|720018.7|722068|720068|722009.3|720009.3|36
1636709250000|2021-11-12 09:27:30|722025.7|720025.7|722192.3|720192.3|722214.3|720705.5|721427.1|719910.5|38
1636709260000|2021-11-12 09:27:40|722194.8|720194.8|722184.8|720184.8|722205.5|720700.3|721674.6|720174.6|34
1636709270000|2021-11-12 09:27:50|722184.3|720184.3|722189.8|720189.8|722203.5|720203.5|722180.6|720180.6|31
1636709280000|2021-11-12 09:28:00|722189.3|720189.3|722203.4|720203.4|722210.1|720716.7|721680|720178.2|33
1636709290000|2021-11-12 09:28:10|722203.8|720203.8|722193|720193|722218.3|720218.3|722183.2|720183.2|39
1636709300000|2021-11-12 09:28:20|722185.1|720185.1|722199.3|720199.3|722206.4|720680.5|721680.5|720155.5|37
1636709310000|2021-11-12 09:28:30|722198.7|720198.7|722221.4|720221.4|722243.9|720742.5|721720.6|720198.7|36
1636709320000|2021-11-12 09:28:40|722220.5|720220.5|722250.4|720250.4|722251.3|720752.4|721737.1|720220.5|37
1636709330000|2021-11-12 09:28:50|722245.4|720245.4|722227.9|720227.9|722246.5|720741.2|721741.2|720214.5|34
1636709340000|2021-11-12 09:29:00|722202.9|720202.9|722203.9|720203.9|722210.4|720210.4|722190.5|720190.5|33
1636709350000|2021-11-12 09:29:10|722197.9|720197.9|722203.4|720203.4|722215.2|720215.2|722190.6|720190.6|25
1636709360000|2021-11-12 09:29:20|722155.7|720155.7|721950.4|719950.4|722155.7|720651.8|721460.3|719930.3|38
1636709370000|2021-11-12 09:29:30|721955.9|719955.9|721951.6|719951.6|721983.5|719983.5|721951.6|719951.6|32
1636709380000|2021-11-12 09:29:40|721938|719938|721852.8|719852.8|721944.3|720365.8|721346|719850.8|30
1636709390000|2021-11-12 09:29:50|721857.5|719857.5|721342.3|720342.3|721876.4|720365.9|721342.3|719838|29
1636709400000|2021-11-12 09:30:00|721340.2|720340.2|721863|719863|721875.3|720347|721340.2|719851.8|32
1636709410000|2021-11-12 09:30:10|721857.4|719857.4|721871.5|719871.5|721878.8|719878.8|721853.5|719853.5|33
1636709420000|2021-11-12 09:30:20|721860.9|719860.9|721843.8|719843.8|721866.5|720345|721338|719843.4|31
1636709430000|2021-11-12 09:30:30|721841.7|719841.7|721845.2|719845.2|721863.6|720341.2|721336.1|719838.1|33
1636709440000|2021-11-12 09:30:40|721843.3|719843.3|721839.1|719839.1|721849.9|719849.9|721839.1|719839.1|23
1636709450000|2021-11-12 09:30:50|721840.9|719840.9|721842.2|719842.2|721871.4|719871.4|721840.9|719840.9|27
1636709460000|2021-11-12 09:31:00|721842.9|719842.9|721847.7|719847.7|721850.9|719850.9|721837.2|719837.2|30
1636709470000|2021-11-12 09:31:10|721844.8|719844.8|721865.3|719865.3|721879.3|719879.3|721844.8|719844.8|28
1636709480000|2021-11-12 09:31:20|721864.3|719864.3|722080.4|720080.4|722095.1|720095.1|721863.3|719863.3|39
1636709490000|2021-11-12 09:31:30|722052.9|720052.9|722018.7|720018.7|722090.5|720090.5|722018.7|720018.7|39
1636709500000|2021-11-12 09:31:40|722004.1|720004.1|722041|720041|722090.9|720090.9|722004.1|720004.1|38
1636709510000|2021-11-12 09:31:50|722041.3|720041.3|722180.3|720180.3|722181.2|720181.2|722015.9|720015.9|35
1636709520000|2021-11-12 09:32:00|722194.9|720194.9|722222.1|720222.1|722232.1|720694.7|721694.7|720184.1|36
1636709530000|2021-11-12 09:32:10|722197.2|720197.2|722158.3|720158.3|722231.5|720231.5|722158.3|720158.3|29
1636709540000|2021-11-12 09:32:20|722173.8|720173.8|722159.3|720159.3|722190|720190|722159.3|720159.3|33
1636709550000|2021-11-12 09:32:30|722163.3|720163.3|722248.2|720248.2|722248.2|720248.2|722147.4|720147.4|26
1636709560000|2021-11-12 09:32:40|722232.2|720232.2|722201.6|720201.6|722242.7|720242.7|722195.8|720195.8|34
1636709570000|2021-11-12 09:32:50|722216.7|720216.7|722166.1|720166.1|722216.7|720652.9|721647.3|720122.7|30
1636709580000|2021-11-12 09:33:00|722158.1|720158.1|722203.7|720203.7|722223.6|720696|721689.9|720143.5|36
1636709590000|2021-11-12 09:33:10|722204.1|720204.1|722213.1|720213.1|722213.1|720213.1|722185.6|720185.6|38
1636709600000|2021-11-12 09:33:20|722198.1|720198.1|722394.9|720394.9|722407|720910.8|721712.3|720198.1|37
1636709610000|2021-11-12 09:33:30|722398.9|720398.9|721985.9|720985.9|722474|720985.9|721887.8|720389.1|40
1636709620000|2021-11-12 09:33:40|722483.9|720483.9|722401.5|720401.5|722483.9|720483.9|722393.1|720393.1|36
1636709630000|2021-11-12 09:33:50|722396.3|720396.3|722000.8|721000.8|722470.4|721000.8|721967.8|720294.5|40
1636709640000|2021-11-12 09:34:00|722527.3|720527.3|722727.4|720727.4|722782.9|720782.9|722498|720498|39
1636709650000|2021-11-12 09:34:10|722716.8|720716.8|722711.7|720711.7|722787.9|720787.9|722707.1|720707.1|39
1636709660000|2021-11-12 09:34:20|722701.8|720701.8|722698|720698|722741.5|720741.5|722658.4|720658.4|40
1636709670000|2021-11-12 09:34:30|722682|720682|722639.2|720639.2|722731.8|721254.9|722206.5|720639.2|39
1636709680000|2021-11-12 09:34:40|722639.5|720639.5|722641.7|720641.7|722648.2|720648.2|722611.3|720611.3|36
1636709690000|2021-11-12 09:34:50|722641.1|720641.1|722598.9|720598.9|722661.7|720661.7|722580.9|720580.9|34
1636709700000|2021-11-12 09:35:00|722597.5|720597.5|722619.1|720619.1|722672.5|720672.5|722593.2|720593.2|39
1636709710000|2021-11-12 09:35:10|722611.1|720611.1|722283.4|721283.4|722787.8|721300|722254.9|720589.8|37
1636709720000|2021-11-12 09:35:20|722284.8|721284.8|722653.6|720653.6|722749.2|721284.8|722265.4|720577.5|40
1636709730000|2021-11-12 09:35:30|722650.8|720650.8|722592.4|720592.4|722661.3|720661.3|722565.3|720565.3|37
1636709740000|2021-11-12 09:35:40|722101.2|721101.2|722423|720423|722587.9|721101.2|722101.2|720401.9|38
1636709750000|2021-11-12 09:35:50|722421.2|720421.2|722408.2|720408.2|722425.5|720425.5|722373.5|720373.5|36
1636709760000|2021-11-12 09:36:00|722406.4|720406.4|722015.5|721015.5|722575.6|721041.6|722000|720390.2|37
1636709770000|2021-11-12 09:36:10|721998.3|720998.3|722588.6|720588.6|722588.6|721089.5|721998.3|720482|39
1636709780000|2021-11-12 09:36:20|722588.4|720588.4|722617|720617|722633.9|720633.9|722562.9|720562.9|35
1636709790000|2021-11-12 09:36:30|722623.7|720623.7|722608.1|720608.1|722633.9|720633.9|722593.9|720593.9|34
1636709800000|2021-11-12 09:36:40|722581.2|720581.2|722400.5|720400.5|722586.2|721074.2|721884.9|720378.5|38
1636709810000|2021-11-12 09:36:50|722368.7|720368.7|722287.5|720287.5|722369|720369|722283.1|720283.1|34
1636709820000|2021-11-12 09:37:00|722284.5|720284.5|722251.3|720251.3|722312.5|720792|721773.8|720246.9|33
1636709830000|2021-11-12 09:37:10|722251.2|720251.2|722236.3|720236.3|722256.6|720256.6|722179.1|720179.1|37
1636709840000|2021-11-12 09:37:20|722232.9|720232.9|722325|720325|722340.7|720757.6|721757.6|720228|38
1636709850000|2021-11-12 09:37:30|722336.3|720336.3|722339.6|720339.6|722343.6|720343.6|722279.5|720279.5|36
1636709860000|2021-11-12 09:37:40|722331.8|720331.8|722521.2|720521.2|722529.7|720529.7|722331.8|720331.8|38
1636709870000|2021-11-12 09:37:50|722521.3|720521.3|722521.8|720521.8|722549.5|720549.5|722435.8|720435.8|33
1636709880000|2021-11-12 09:38:00|722525|720525|722499.9|720499.9|722527.9|720527.9|722471|720471|35
1636709890000|2021-11-12 09:38:10|722501.9|720501.9|722390.2|720390.2|722501.9|720925|721924.5|720385.6|39
1636709900000|2021-11-12 09:38:20|722394.3|720394.3|722347.7|720347.7|722410.4|720410.4|722337|720337|31
1636709910000|2021-11-12 09:38:30|722338.9|720338.9|722446.4|720446.4|722465.6|720967.8|721924.7|720338.3|38
1636709920000|2021-11-12 09:38:40|722441.3|720441.3|722422.1|720422.1|722464.4|720464.4|722406.9|720406.9|33
1636709930000|2021-11-12 09:38:50|722421.6|720421.6|722017.2|721017.2|722544.3|721033.1|722012.5|720375.6|38
1636709940000|2021-11-12 09:39:00|722014.7|721014.7|722539.5|720539.5|722552.3|721047|722014.7|720517.3|35
1636709950000|2021-11-12 09:39:10|722051.9|721051.9|722141.1|721141.1|722649|721147.3|722051.9|720525.5|36
1636709960000|2021-11-12 09:39:20|722128.7|721128.7|722722.3|720722.3|722757|721236.1|722125.1|720687.5|38
1636709970000|2021-11-12 09:39:30|722722.5|720722.5|722736.5|720736.5|722747.3|720747.3|722705.5|720705.5|37
1636709980000|2021-11-12 09:39:40|722734.3|720734.3|722261.2|721261.2|722755.4|721275.7|722244.5|720710.8|38
1636709990000|2021-11-12 09:39:50|722265.7|721265.7|722768.1|720768.1|722777|721265.7|722244.5|720723.2|37
1636710000000|2021-11-12 09:40:00|722776.5|720776.5|723051.1|721051.1|723105.9|721511.9|722314.2|720774|39
1636710010000|2021-11-12 09:40:10|723019.1|721019.1|722989.8|720989.8|723035.6|721442.8|722440.2|720943.9|39
1636710020000|2021-11-12 09:40:20|722983.3|720983.3|723045.7|721045.7|723111.5|721527.6|722515.3|720925.3|38
1636710030000|2021-11-12 09:40:30|723028.8|721028.8|723116.3|721116.3|723140.8|721140.8|723009.2|721009.2|38
1636710040000|2021-11-12 09:40:40|723115.4|721115.4|723224.9|721224.9|723238.8|721711.4|722655.9|721110.1|39
1636710050000|2021-11-12 09:40:50|723253.7|721253.7|723399.5|721399.5|723458.4|721458.4|723251.2|721251.2|39
1636710060000|2021-11-12 09:41:00|723398.2|721398.2|723455.6|721455.6|723461.1|721461.1|723389|721389|36
1636710070000|2021-11-12 09:41:10|723455.2|721455.2|723381.9|721381.9|723455.2|721867.8|722840.8|721319.6|40
1636710080000|2021-11-12 09:41:20|722848.1|721848.1|723382.4|721382.4|723419.4|721848.1|722848.1|721324.6|40
1636710090000|2021-11-12 09:41:30|723361.8|721361.8|723431.5|721431.5|723446.5|721446.5|723320.6|721320.6|39
1636710100000|2021-11-12 09:41:40|723420.9|721420.9|723414.8|721414.8|723449.1|721449.1|723403.2|721403.2|39
1636710110000|2021-11-12 09:41:50|723421|721421|723335.8|721335.8|723421|721421|723319.7|721319.7|38
1636710120000|2021-11-12 09:42:00|723331.2|721331.2|723331.8|721331.8|723379.2|721819|722819|721289.6|39
1636710130000|2021-11-12 09:42:10|723331.5|721331.5|723416.1|721416.1|723447|721447|723331.5|721331.5|40
1636710140000|2021-11-12 09:42:20|723414.6|721414.6|723414.9|721414.9|723457|721936.9|722909.6|721396|39
1636710150000|2021-11-12 09:42:30|722925.2|721925.2|723421.5|721421.5|723449.7|721926.9|722912.8|721416.9|29
1636710160000|2021-11-12 09:42:40|723421.7|721421.7|723409.6|721409.6|723432.7|721917.3|722908.1|721409.6|36
1636710170000|2021-11-12 09:42:50|722909.2|721909.2|722918.6|721918.6|723435.3|721929.9|722883.4|721389.8|37
1636710180000|2021-11-12 09:43:00|722925.8|721925.8|722871|721871|723425.9|721945.1|722871|721395|35
1636710190000|2021-11-12 09:43:10|723375.6|721375.6|722944.4|721944.4|723424.6|721953.8|722883.2|721375.6|35
1636710200000|2021-11-12 09:43:20|722935.6|721935.6|722863.6|721863.6|723425.3|721947.7|722863.6|721368.3|40
1636710210000|2021-11-12 09:43:30|722858.6|721858.6|722856|721856|723387|721868.7|722822.4|721331.4|38
1636710220000|2021-11-12 09:43:40|722844.5|721844.5|722909.2|721909.2|723440.3|721941.9|722838.2|721426.5|39
1636710230000|2021-11-12 09:43:50|722913|721913|722953.4|721953.4|723436.3|721956.1|722902.1|721400.3|40
1636710240000|2021-11-12 09:44:00|723446.4|721446.4|722952.2|721952.2|723452.2|721962|722935.6|721438.9|37
1636710250000|2021-11-12 09:44:10|722939.5|721939.5|723445.3|721445.3|723458.3|721954.1|722931.1|721426.4|30
1636710260000|2021-11-12 09:44:20|723447.5|721447.5|722868|721868|723447.5|721952.5|722868|721447.5|38
1636710270000|2021-11-12 09:44:30|722867|721867|723332.7|721332.7|723399.7|721895|722837.5|721332.7|40
1636710280000|2021-11-12 09:44:40|723327.3|721327.3|723446.1|721446.1|723466.7|721950.5|722790.7|721259.5|38
1636710290000|2021-11-12 09:44:50|723431.7|721431.7|722933.6|721933.6|723442.8|721941.4|722923.1|721425.4|40
1636710300000|2021-11-12 09:45:00|722919.2|721919.2|723702|721702|723710.5|722005.5|722919.2|721446.6|40
1636710310000|2021-11-12 09:45:10|723709.8|721709.8|723023.1|722023.1|723890.6|722302.6|723023.1|721524.9|38
1636710320000|2021-11-12 09:45:20|723043|722043|723477|721477|723631.7|722128|722969.8|721473.6|40
1636710330000|2021-11-12 09:45:30|723472.2|721472.2|723152.7|721152.7|723489.7|721942.4|722768.6|721146.5|38
1636710340000|2021-11-12 09:45:40|723154.3|721154.3|722850.7|720850.7|723180.1|721516.4|722516.4|720835.3|40
1636710350000|2021-11-12 09:45:50|722856|720856|722841.5|720841.5|722904.2|720904.2|722812.1|720812.1|40
1636710360000|2021-11-12 09:46:00|722826.2|720826.2|722840.7|720840.7|722849.2|720849.2|722812.2|720812.2|39
1636710370000|2021-11-12 09:46:10|722834.4|720834.4|722900.3|720900.3|722900.3|720900.3|722811.8|720811.8|39
1636710380000|2021-11-12 09:46:20|722896.4|720896.4|723013.9|721013.9|723027.4|721027.4|722889.4|720889.4|38
1636710390000|2021-11-12 09:46:30|723011.1|721011.1|722843.9|720843.9|723019.8|721019.8|722843.7|720843.7|39
1636710400000|2021-11-12 09:46:40|722827.5|720827.5|722815.3|720815.3|722868.4|720868.4|722751.8|720751.8|38
1636710410000|2021-11-12 09:46:50|722788.1|720788.1|722902.7|720902.7|722992.2|720992.2|722723.1|720723.1|37
1636710420000|2021-11-12 09:47:00|722908.5|720908.5|722857.8|720857.8|722913.6|720913.6|722853.1|720853.1|35
1636710430000|2021-11-12 09:47:10|722855|720855|722978.7|720978.7|723015|721015|722852.9|720852.9|36
1636710440000|2021-11-12 09:47:20|722977.1|720977.1|722983|720983|722999.2|720999.2|722956.8|720956.8|40
1636710450000|2021-11-12 09:47:30|722993.4|720993.4|722959.9|720959.9|723035.1|721035.1|722952.8|720952.8|39
1636710460000|2021-11-12 09:47:40|722970.6|720970.6|722965.7|720965.7|722970.6|720970.6|722925.2|720925.2|38
1636710470000|2021-11-12 09:47:50|722943.8|720943.8|722968.3|720968.3|722981.9|720981.9|722943.8|720943.8|37
1636710480000|2021-11-12 09:48:00|722492.6|721492.6|723184|721184|723184|721492.6|722492.6|721055.8|39
1636710490000|2021-11-12 09:48:10|723173.4|721173.4|723128.1|721128.1|723179.3|721179.3|723106.5|721106.5|39
1636710500000|2021-11-12 09:48:20|723127.6|721127.6|723088.7|721088.7|723132.4|721132.4|723051.7|721051.7|36
1636710510000|2021-11-12 09:48:30|723085.1|721085.1|722538.4|721538.4|723096|721561.9|722538.4|721039.5|34
1636710520000|2021-11-12 09:48:40|722561.2|721561.2|722758.8|720758.8|722850.4|721561.2|722324.1|720729.9|38
1636710530000|2021-11-12 09:48:50|722762|720762|722701.3|720701.3|722775.3|721203.9|722190.1|720667.9|37
1636710540000|2021-11-12 09:49:00|722699.2|720699.2|722195.7|721195.7|722706|721195.7|722163.8|720589.6|37
1636710550000|2021-11-12 09:49:10|722198.7|721198.7|722570.4|720570.4|722703.5|721198.7|722161|720518.4|39
1636710560000|2021-11-12 09:49:20|722544.3|720544.3|722562.9|720562.9|722617.3|721065.7|722065.7|720540|35
1636710570000|2021-11-12 09:49:30|722567.7|720567.7|722085.5|721085.5|722586.5|721087|722039.5|720536.2|36
1636710580000|2021-11-12 09:49:40|722087.2|721087.2|722569|720569|722583|721087.2|722083.2|720558.4|29
1636710590000|2021-11-12 09:49:50|722573.1|720573.1|722545.5|720545.5|722573.1|721074.2|722004.3|720483.4|33
1636710600000|2021-11-12 09:50:00|722546|720546|722016.3|721016.3|722546.1|721047.1|722014.4|720478.5|30
1636710610000|2021-11-12 09:50:10|722011.5|721011.5|722276.4|720276.4|722512.5|721011.5|721948.9|720267.1|30
1636710620000|2021-11-12 09:50:20|722270.5|720270.5|722007|720007|722284.7|720284.7|721978.9|719978.9|38
1636710630000|2021-11-12 09:50:30|722010.5|720010.5|722001.4|720001.4|722044.6|720044.6|721906.5|719906.5|39
1636710640000|2021-11-12 09:50:40|722002.6|720002.6|721862.2|719862.2|722017.1|720017.1|721858.2|719858.2|37
1636710650000|2021-11-12 09:50:50|721863.3|719863.3|721938|719938|721955.7|719955.7|721849|719849|37
1636710660000|2021-11-12 09:51:00|721942.6|719942.6|722035.5|720035.5|722055.5|720529.5|721529.5|719939.2|37
1636710670000|2021-11-12 09:51:10|722045.4|720045.4|721973.8|719973.8|722055|720055|721972.5|719972.5|35
1636710680000|2021-11-12 09:51:20|721965.9|719965.9|721495.7|720495.7|722018.1|720496.2|721493.5|719907.8|39
1636710690000|2021-11-12 09:51:30|721504.3|720504.3|721527.7|720527.7|722051.4|720527.7|721504.3|720021|34
1636710700000|2021-11-12 09:51:40|721528.5|720528.5|722044.1|720044.1|722044.1|720529.7|721375.6|719889.2|38
1636710710000|2021-11-12 09:51:50|722030.5|720030.5|721640.7|719640.7|722047.5|720354.2|721349.3|719639.4|36
1636710720000|2021-11-12 09:52:00|721636.3|719636.3|721828.3|719828.3|721884.1|719884.1|721626|719626|39
1636710730000|2021-11-12 09:52:10|721782.6|719782.6|721645.2|719645.2|721782.6|720251|721251|719626|38
1636710740000|2021-11-12 09:52:20|721646|719646|721777.7|719777.7|721786|719786|721642.7|719642.7|32
1636710750000|2021-11-12 09:52:30|721814|719814|721832.7|719832.7|721832.7|719832.7|721753.8|719753.8|39
1636710760000|2021-11-12 09:52:40|721836.8|719836.8|721765.2|719765.2|721841.2|719841.2|721765.2|719765.2|40
1636710770000|2021-11-12 09:52:50|721762.4|719762.4|721640.2|719640.2|721792.5|720264|721229.3|719636.3|35
1636710780000|2021-11-12 09:53:00|721652.4|719652.4|721802.3|719802.3|721810|719810|721652.4|719652.4|38
1636710790000|2021-11-12 09:53:10|721803.2|719803.2|721804.5|719804.5|721805.6|719805.6|721718.7|719718.7|35
1636710800000|2021-11-12 09:53:20|721812.7|719812.7|721814.7|719814.7|721833.3|720318|721318|719796.8|36
1636710810000|2021-11-12 09:53:30|721816.9|719816.9|721720.4|719720.4|721818.5|720142.8|721142.8|719619.9|37
1636710820000|2021-11-12 09:53:40|721721.2|719721.2|721688.9|719688.9|721757.4|720183.5|721178.8|719629.7|36
1636710830000|2021-11-12 09:53:50|721698.6|719698.6|721732.7|719732.7|721764.9|720233.6|721231.8|719685.3|36
1636710840000|2021-11-12 09:54:00|721746.8|719746.8|721213|720213|721783.8|720248.9|721213|719729.8|38
1636710850000|2021-11-12 09:54:10|721733.5|719733.5|721458.5|719458.5|721733.5|720165.2|721100.8|719458.5|35
1636710860000|2021-11-12 09:54:20|721455.6|719455.6|721146.7|719146.7|721494.1|719918.5|720918.5|719125.2|40
1636710870000|2021-11-12 09:54:30|721195.8|719195.8|721241|719241|721319.1|719319.1|721165.4|719165.4|36
1636710880000|2021-11-12 09:54:40|721245.7|719245.7|721264.1|719264.1|721285.9|719285.9|721240|719240|35
1636710890000|2021-11-12 09:54:50|720762.5|719762.5|721223.7|719223.7|721349.4|719762.5|720762.5|719221.5|37
1636710900000|2021-11-12 09:55:00|721227.8|719227.8|721387.9|719387.9|721387.9|719784.5|720773.4|719220.5|39
1636710910000|2021-11-12 09:55:10|721377.5|719377.5|720891.6|719891.6|721444|719931|720885.8|719369.8|37
1636710920000|2021-11-12 09:55:20|721380.9|719380.9|721370|719370|721387.7|719879.3|720867.6|719339.3|35
1636710930000|2021-11-12 09:55:30|721360.7|719360.7|721414.4|719414.4|721414.4|719896.5|720875.6|719343.4|37
1636710940000|2021-11-12 09:55:40|721427.6|719427.6|721351.2|719351.2|721427.6|719427.6|721347.5|719347.5|35
1636710950000|2021-11-12 09:55:50|720872.5|719872.5|721390.3|719390.3|721393.6|719912.4|720872.5|719350.9|35
1636710960000|2021-11-12 09:56:00|721355.9|719355.9|720902.3|719902.3|721414.3|719917.1|720842.2|719355.9|37
1636710970000|2021-11-12 09:56:10|720902.9|719902.9|721478.2|719478.2|721480.5|719976.6|720894.6|719391.2|33
1636710980000|2021-11-12 09:56:20|720979.5|719979.5|721061.6|720061.6|721579.8|720075|720979.5|719484.4|32
1636710990000|2021-11-12 09:56:30|721063.9|720063.9|721628|719628|721634.7|720068.2|721062.5|719591.9|35
1636711000000|2021-11-12 09:56:40|721126.5|720126.5|721178.2|720178.2|721667.4|720199.2|721119.3|719555.4|35
1636711010000|2021-11-12 09:56:50|721178.3|720178.3|721771.3|719771.3|721776.1|720267|721177.6|719733.7|37
1636711020000|2021-11-12 09:57:00|721803.3|719803.3|721299.8|720299.8|721819.9|720335.6|721283.2|719779.2|38
1636711030000|2021-11-12 09:57:10|721295.5|720295.5|721374.7|720374.7|721864.2|720388|721270.4|719777.8|30
1636711040000|2021-11-12 09:57:20|721372.5|720372.5|721400.3|720400.3|721890.1|720400.3|721372.5|719878.1|28
1636711050000|2021-11-12 09:57:30|721387|720387|721838.1|719838.1|721890.1|720405.4|721315.9|719815|36
1636711060000|2021-11-12 09:57:40|721827.5|719827.5|721865.8|719865.8|721877.2|720364.5|721276.1|719822.3|31
1636711070000|2021-11-12 09:57:50|721852.8|719852.8|721340.7|720340.7|721852.8|720359.1|721334.9|719852.8|20
1636711080000|2021-11-12 09:58:00|721338.3|720338.3|721341.6|720341.6|721348.9|720348.9|721331.2|720331.2|22
1636711090000|2021-11-12 09:58:10|721344.3|720344.3|721374.4|720374.4|721383.5|720383.5|721344.1|720344.1|23
1636711100000|2021-11-12 09:58:20|721367|720367|721418.7|720418.7|721935.2|720422.3|721366.6|719905|25
1636711110000|2021-11-12 09:58:30|721415.5|720415.5|721931.8|719931.8|721933.6|720429.6|721390.8|719869.5|28
1636711120000|2021-11-12 09:58:40|721934.1|719934.1|721861.7|719861.7|721946.9|720445.2|721352.2|719851.7|33
1636711130000|2021-11-12 09:58:50|721858|719858|721882.4|719882.4|721887.5|720389.2|721342.3|719835.5|24
1636711140000|2021-11-12 09:59:00|721381.4|720381.4|721333.6|720333.6|721896.9|720395.5|721333.6|719822.2|39
1636711150000|2021-11-12 09:59:10|721340|720340|721499|719499|721831.3|720340|721096.5|719482.5|38
1636711160000|2021-11-12 09:59:20|721495.7|719495.7|721393.8|719393.8|721499.9|719499.9|721374.2|719374.2|40
1636711170000|2021-11-12 09:59:30|721395.7|719395.7|721610|719610|721633.5|720044.2|720960.4|719395.7|38
1636711180000|2021-11-12 09:59:40|721625.8|719625.8|721620.4|719620.4|721667|720103|721090.7|719576|37
1636711190000|2021-11-12 09:59:50|721641.8|719641.8|721769.3|719769.3|721784.9|719784.9|721641.8|719641.8|39
1636711200000|2021-11-12 10:00:00|721772.6|719772.6|721850|719850|721850|719850|721718|719718|39
1636711210000|2021-11-12 10:00:10|721832.9|719832.9|721726.6|719726.6|721843.7|719843.7|721646.4|719646.4|36
1636711220000|2021-11-12 10:00:20|721728.9|719728.9|721736.6|719736.6|721770.6|719770.6|721667.2|719667.2|32
1636711230000|2021-11-12 10:00:30|721739.9|719739.9|721787.6|719787.6|721804.2|719804.2|721739.9|719739.9|37
1636711240000|2021-11-12 10:00:40|721791.5|719791.5|721810|719810|721810|719810|721754|719754|29
1636711250000|2021-11-12 10:00:50|721808.2|719808.2|721791.4|719791.4|721842.9|719842.9|721782.2|719782.2|36
1636711260000|2021-11-12 10:01:00|721748.7|719748.7|721745.6|719745.6|721760.6|719760.6|721713.6|719713.6|34
1636711270000|2021-11-12 10:01:10|721740.5|719740.5|721753.5|719753.5|721776.5|719776.5|721740.5|719740.5|29
1636711280000|2021-11-12 10:01:20|721755.5|719755.5|721913.1|719913.1|721913.1|719913.1|721749|719749|34
1636711290000|2021-11-12 10:01:30|721897.8|719897.8|721951.6|719951.6|721955.1|719955.1|721860.4|719860.4|35
1636711300000|2021-11-12 10:01:40|721945.5|719945.5|721910|719910|721949|719949|721905|719905|34
1636711310000|2021-11-12 10:01:50|721905|719905|721883.7|719883.7|721915.7|719915.7|721875.8|719875.8|29
1636711320000|2021-11-12 10:02:00|721882.6|719882.6|721877.5|719877.5|721910.4|719910.4|721862.4|719862.4|31
1636711330000|2021-11-12 10:02:10|721865.2|719865.2|721853.3|719853.3|721933|719933|721851.5|719851.5|38
1636711340000|2021-11-12 10:02:20|721853.6|719853.6|721808.9|719808.9|721866.8|719866.8|721802.8|719802.8|37
1636711350000|2021-11-12 10:02:30|721776.8|719776.8|721838.1|719838.1|721856.8|720335.2|721261.5|719706.1|35
1636711360000|2021-11-12 10:02:40|721359.2|720359.2|721873.8|719873.8|721882.3|720359.2|721359.2|719861.1|27
1636711370000|2021-11-12 10:02:50|721877|719877|721605.5|719605.5|721877|720215.5|721215.5|719605.5|36
1636711380000|2021-11-12 10:03:00|721625.5|719625.5|721629.4|719629.4|721665.4|719665.4|721607.6|719607.6|34
1636711390000|2021-11-12 10:03:10|721623.8|719623.8|721605.8|719605.8|721625.9|719625.9|721594.3|719594.3|29
1636711400000|2021-11-12 10:03:20|721607.6|719607.6|721662.6|719662.6|721662.6|719662.6|721576.5|719576.5|34
1636711410000|2021-11-12 10:03:30|721156.2|720156.2|721595.2|719595.2|721624.5|720156.2|721114.1|719592|30
1636711420000|2021-11-12 10:03:40|721593.2|719593.2|721647.6|719647.6|721647.6|720132.1|721118.4|719592.6|30
1636711430000|2021-11-12 10:03:50|721640.8|719640.8|721769.8|719769.8|721785.9|720156.8|721138.6|719640.8|27
1636711440000|2021-11-12 10:04:00|721811|719811|721958.3|719958.3|721962.4|719962.4|721811|719811|36
1636711450000|2021-11-12 10:04:10|721946.4|719946.4|721870.4|719870.4|721958.7|720404.2|721403.3|719870.4|38
1636711460000|2021-11-12 10:04:20|721854.2|719854.2|721880.1|719880.1|721910.6|719910.6|721852.5|719852.5|34
1636711470000|2021-11-12 10:04:30|721884.7|719884.7|721898.6|719898.6|721907.8|719907.8|721866.2|719866.2|32
1636711480000|2021-11-12 10:04:40|721886.9|719886.9|721857.7|719857.7|721914.9|719914.9|721805.4|719805.4|32
1636711490000|2021-11-12 10:04:50|721848.9|719848.9|721914.4|719914.4|721920|719920|721848.9|719848.9|32
1636711500000|2021-11-12 10:05:00|721921.2|719921.2|721862.5|719862.5|721936.3|719936.3|721862|719862|33
1636711510000|2021-11-12 10:05:10|721871.3|719871.3|721923|719923|721928.8|719928.8|721840|719840|38
1636711520000|2021-11-12 10:05:20|721920.3|719920.3|721902|719902|721953.5|720397.5|721397.5|719896.1|36
1636711530000|2021-11-12 10:05:30|721903.1|719903.1|721850.8|719850.8|721915.6|719915.6|721847.5|719847.5|33
1636711540000|2021-11-12 10:05:40|721847.5|719847.5|721392.2|720392.2|721904.8|720393.8|721392.2|719844.4|32
1636711550000|2021-11-12 10:05:50|721397.3|720397.3|721844|719844|721902.9|720398.7|721383.6|719833.6|32
1636711560000|2021-11-12 10:06:00|721847.8|719847.8|722184.1|720184.1|722203.1|720610.6|721518.5|719835.1|36
1636711570000|2021-11-12 10:06:10|722187.5|720187.5|722207|720207|722221|720221|722136.5|720136.5|37
1636711580000|2021-11-12 10:06:20|722204.1|720204.1|722238.5|720238.5|722238.5|720238.5|722150.7|720150.7|38
1636711590000|2021-11-12 10:06:30|722232.7|720232.7|722150.9|720150.9|722236.8|720236.8|722141.8|720141.8|36
1636711600000|2021-11-12 10:06:40|722155.1|720155.1|722188|720188|722210.9|720210.9|722145.5|720145.5|35
1636711610000|2021-11-12 10:06:50|722199.3|720199.3|722201.2|720201.2|722215.2|720215.2|722153.2|720153.2|36
1636711620000|2021-11-12 10:07:00|722191.4|720191.4|722096.7|720096.7|722191.4|720191.4|722076.3|720076.3|34
1636711630000|2021-11-12 10:07:10|722096.9|720096.9|722233.2|720233.2|722237.4|720579.7|721579.7|720070.3|34
1636711640000|2021-11-12 10:07:20|722235|720235|722386.1|720386.1|722386.1|720764.9|721764.9|720231|35
1636711650000|2021-11-12 10:07:30|722372.3|720372.3|722344.5|720344.5|722389.3|720389.3|722321.7|720321.7|33
1636711660000|2021-11-12 10:07:40|722348.1|720348.1|722257|720257|722366.1|720366.1|722245.3|720245.3|35
1636711670000|2021-11-12 10:07:50|722252.2|720252.2|722188.4|720188.4|722252.2|720252.2|722180.6|720180.6|36
1636711680000|2021-11-12 10:08:00|722185.1|720185.1|722066.5|720066.5|722185.1|720185.1|722066.5|720066.5|39
1636711690000|2021-11-12 10:08:10|721988.6|719988.6|721937.5|719937.5|721988.6|719988.6|721918.5|719918.5|39
1636711700000|2021-11-12 10:08:20|721916.4|719916.4|721798.4|719798.4|721918.4|719918.4|721798.4|719798.4|38
1636711710000|2021-11-12 10:08:30|721796.4|719796.4|721767.5|719767.5|721799.6|719799.6|721760.1|719760.1|35
1636711720000|2021-11-12 10:08:40|721782.6|719782.6|721877.1|719877.1|721892.1|720384|721384|719767.8|31
1636711730000|2021-11-12 10:08:50|721878.6|719878.6|721790.9|719790.9|721878.6|720376.6|721372.6|719786.2|30
1636711740000|2021-11-12 10:09:00|721785.3|719785.3|721802.9|719802.9|721843.4|719843.4|721765.5|719765.5|36
1636711750000|2021-11-12 10:09:10|721816.7|719816.7|721302.9|720302.9|721818.5|720319.9|721302.9|719800.8|24
1636711760000|2021-11-12 10:09:20|721316.7|720316.7|721334.4|720334.4|721876.2|720367.1|721302.9|719811.1|32
1636711770000|2021-11-12 10:09:30|721338.4|720338.4|721875|719875|721909.9|720361.6|721329.7|719831.8|32
1636711780000|2021-11-12 10:09:40|721872.5|719872.5|721954.5|719954.5|721954.5|719954.5|721872.5|719872.5|24
1636711790000|2021-11-12 10:09:50|721940|719940|721916|719916|721940|719940|721902.1|719902.1|28
1636711800000|2021-11-12 10:10:00|721913.1|719913.1|722013.8|720013.8|722034.3|720516|721512.5|719913.1|31
1636711810000|2021-11-12 10:10:10|722017.2|720017.2|722041.8|720041.8|722058.4|720543.8|721507.2|720008.2|30
1636711820000|2021-11-12 10:10:20|722029.6|720029.6|721654.5|720654.5|722166.9|720675|721653.3|720019.9|32
1636711830000|2021-11-12 10:10:30|721652.8|720652.8|722139|720139|722139|720663.7|721652.8|720115.1|29
1636711840000|2021-11-12 10:10:40|722143.3|720143.3|721702.4|720702.4|722210|720707.2|721693.4|720139.4|34
1636711850000|2021-11-12 10:10:50|721705.3|720705.3|721972.9|719972.9|722133.6|720706.7|721523.9|719918.4|36
1636711860000|2021-11-12 10:11:00|722029|720029|722088.3|720088.3|722093.8|720093.8|722029|720029|35
1636711870000|2021-11-12 10:11:10|722086.1|720086.1|722057|720057|722094.7|720558.2|721553.5|720046.6|35
1636711880000|2021-11-12 10:11:20|722057.6|720057.6|722030|720030|722059.2|720059.2|722030|720030|33
1636711890000|2021-11-12 10:11:30|722043.9|720043.9|721550.8|720550.8|722056.9|720551|721493.4|720000.6|32
1636711900000|2021-11-12 10:11:40|721551.7|720551.7|721525.8|720525.8|722051|720556.7|721524.1|720032|33
1636711910000|2021-11-12 10:11:50|721524.7|720524.7|721541.5|720541.5|722068.3|720550.5|721524.5|720027.9|27
1636711920000|2021-11-12 10:12:00|721538.6|720538.6|721485.5|720485.5|722062.5|720543.4|721485.5|720002|27
1636711930000|2021-11-12 10:12:10|721513.1|720513.1|722161.6|720161.6|722167.8|720648.6|721478.9|720161.6|27
1636711940000|2021-11-12 10:12:20|722163.6|720163.6|721505|720505|722163.6|720630.3|721505|720124.6|36
1636711950000|2021-11-12 10:12:30|721509.5|720509.5|721523.3|720523.3|722061.2|720620.7|721509.5|720039.9|36
1636711960000|2021-11-12 10:12:40|721523.7|720523.7|721530.9|720530.9|722055.4|720553.7|721509.8|720045.2|31
1636711970000|2021-11-12 10:12:50|721520.9|720520.9|721528.4|720528.4|722058.1|720550.4|721520.9|720044.9|37
1636711980000|2021-11-12 10:13:00|721510.9|720510.9|721511.7|720511.7|722041.5|720561.5|721493.8|720041.5|35
1636711990000|2021-11-12 10:13:10|721523.7|720523.7|721831.1|719831.1|721993.5|720523.7|721315.6|719810.9|33
1636712000000|2021-11-12 10:13:20|721828.7|719828.7|721680|719680|721828.7|719828.7|721679.8|719679.8|33
1636712010000|2021-11-12 10:13:30|721677.3|719677.3|721703.5|719703.5|721768.3|719768.3|721605.5|719605.5|37
1636712020000|2021-11-12 10:13:40|721703.4|719703.4|721815.3|719815.3|721840.7|719840.7|721694.1|719694.1|38
1636712030000|2021-11-12 10:13:50|721815.1|719815.1|721760.2|719760.2|721815.1|719815.1|721741.3|719741.3|30
1636712040000|2021-11-12 10:14:00|721762.4|719762.4|721731.5|719731.5|721798.1|720261.9|721258|719729.2|36
1636712050000|2021-11-12 10:14:10|721747.1|719747.1|721802.4|719802.4|721802.4|719802.4|721697.4|719697.4|35
1636712060000|2021-11-12 10:14:20|721802|719802|722075.8|720075.8|722092.1|720507.2|721507.2|719802|32
1636712070000|2021-11-12 10:14:30|722079.1|720079.1|722099|720099|722119.5|720119.5|722079.1|720079.1|34
1636712080000|2021-11-12 10:14:40|722098.5|720098.5|722019|720019|722105.5|720105.5|722019|720019|32
1636712090000|2021-11-12 10:14:50|722019.9|720019.9|722084.4|720084.4|722089.2|720089.2|722001.1|720001.1|34
1636712100000|2021-11-12 10:15:00|722077.7|720077.7|722198.7|720198.7|722257.6|720646.2|721646.2|720077.7|40
1636712110000|2021-11-12 10:15:10|722216.6|720216.6|722292.3|720292.3|722381|720808.3|721790|720216.6|38
1636712120000|2021-11-12 10:15:20|722271|720271|722396.4|720396.4|722396.4|720396.4|722271|720271|37
1636712130000|2021-11-12 10:15:30|722391.8|720391.8|722184.1|720184.1|722391.8|720721.5|721689.1|720139.9|39
1636712140000|2021-11-12 10:15:40|722150.6|720150.6|721948.3|719948.3|722172.1|720573.3|721455.9|719934.2|37
1636712150000|2021-11-12 10:15:50|721953.6|719953.6|721885.9|719885.9|721953.6|719953.6|721866.5|719866.5|28
1636712160000|2021-11-12 10:16:00|721881.7|719881.7|721978.2|719978.2|721978.2|719978.2|721729.7|719729.7|40
1636712170000|2021-11-12 10:16:10|721987.4|719987.4|721914.4|719914.4|722017.9|720017.9|721914.4|719914.4|31
1636712180000|2021-11-12 10:16:20|721918|719918|721842.4|719842.4|721930.6|719930.6|721842.4|719842.4|37
1636712190000|2021-11-12 10:16:30|721842.6|719842.6|721851.7|719851.7|721918.6|719918.6|721840.2|719840.2|30
1636712200000|2021-11-12 10:16:40|721840.7|719840.7|721798.1|719798.1|721855.7|719855.7|721755.7|719755.7|35
1636712210000|2021-11-12 10:16:50|721796.2|719796.2|721815.8|719815.8|721852.7|719852.7|721795.2|719795.2|34
1636712220000|2021-11-12 10:17:00|721814.2|719814.2|721757.2|719757.2|721837.7|719837.7|721757.2|719757.2|30
1636712230000|2021-11-12 10:17:10|721277|720277|721880.6|719880.6|721922|720405.8|721262.9|719745|40
1636712240000|2021-11-12 10:17:20|721881.4|719881.4|721853|719853|721881.4|719881.4|721849.8|719849.8|25
1636712250000|2021-11-12 10:17:30|721852.2|719852.2|721930.5|719930.5|721931.4|719931.4|721851.1|719851.1|32
1636712260000|2021-11-12 10:17:40|721919.2|719919.2|721917.5|719917.5|721938.8|719938.8|721917.5|719917.5|33
1636712270000|2021-11-12 10:17:50|721917.4|719917.4|721922.8|719922.8|721981.5|720410.6|721410.6|719909.9|31
1636712280000|2021-11-12 10:18:00|721933.5|719933.5|721941.4|719941.4|721980.9|719980.9|721927.5|719927.5|37
1636712290000|2021-11-12 10:18:10|721939.4|719939.4|721946.4|719946.4|721979.3|719979.3|721932.3|719932.3|33
1636712300000|2021-11-12 10:18:20|721943|719943|721962.1|719962.1|721969.4|720423.6|721423.6|719918.1|33
1636712310000|2021-11-12 10:18:30|721961.7|719961.7|721781.4|719781.4|721961.7|720287|721283.7|719766.5|39
1636712320000|2021-11-12 10:18:40|721791.9|719791.9|721774.2|719774.2|721810.9|720296.4|721294.4|719772.5|37
1636712330000|2021-11-12 10:18:50|721786.5|719786.5|721863.3|719863.3|721871.6|719871.6|721755.6|719755.6|39
1636712340000|2021-11-12 10:19:00|721864.1|719864.1|721817.2|719817.2|721864.1|720340.4|721313|719817.2|31
1636712350000|2021-11-12 10:19:10|721817.8|719817.8|721761.1|719761.1|721817.8|719817.8|721729.5|719729.5|28
1636712360000|2021-11-12 10:19:20|721764.5|719764.5|721764.1|719764.1|721775|719775|721745.7|719745.7|26
1636712370000|2021-11-12 10:19:30|721747.8|719747.8|721693.5|719693.5|721765.6|719765.6|721679.3|719679.3|35
1636712380000|2021-11-12 10:19:40|721680.3|719680.3|721786.3|719786.3|721840.2|720223.4|721223.4|719671.9|33
1636712390000|2021-11-12 10:19:50|721786.4|719786.4|721894.3|719894.3|721926.6|719926.6|721786.4|719786.4|32
1636712400000|2021-11-12 10:20:00|721902.9|719902.9|721844.3|719844.3|721925.2|719925.2|721844.3|719844.3|35
1636712410000|2021-11-12 10:20:10|721830.1|719830.1|721925.1|719925.1|721959.3|719959.3|721830.1|719830.1|32
1636712420000|2021-11-12 10:20:20|721924.4|719924.4|721848.2|719848.2|721924.4|719924.4|721843.9|719843.9|31
1636712430000|2021-11-12 10:20:30|721842.4|719842.4|721781.8|719781.8|721846.2|719846.2|721770.3|719770.3|33
1636712440000|2021-11-12 10:20:40|721770.6|719770.6|721789.6|719789.6|721809.8|719809.8|721770.4|719770.4|33
1636712450000|2021-11-12 10:20:50|721779|719779|721818.2|719818.2|721830.2|719830.2|721777.9|719777.9|34
1636712460000|2021-11-12 10:21:00|721817.8|719817.8|721794|719794|721831.3|719831.3|721791.2|719791.2|27
1636712470000|2021-11-12 10:21:10|721797.7|719797.7|721869.4|719869.4|721890.4|719890.4|721769.4|719769.4|40
1636712480000|2021-11-12 10:21:20|721871.4|719871.4|721867.5|719867.5|721889.2|719889.2|721864.6|719864.6|28
1636712490000|2021-11-12 10:21:30|721872.8|719872.8|721876.3|719876.3|721883.5|719883.5|721860.3|719860.3|24
1636712500000|2021-11-12 10:21:40|721877.4|719877.4|721881.8|719881.8|721894.6|720378.6|721376.1|719855.9|33
1636712510000|2021-11-12 10:21:50|721874.2|719874.2|721978|719978|721980.5|720440.6|721440.6|719871|32
1636712520000|2021-11-12 10:22:00|721978.8|719978.8|721970.4|719970.4|721982.5|719982.5|721965.6|719965.6|22
1636712530000|2021-11-12 10:22:10|721971.7|719971.7|721964.7|719964.7|721972.8|719972.8|721953.5|719953.5|21
1636712540000|2021-11-12 10:22:20|721964.3|719964.3|721960|719960|721987|720463.7|721463.7|719953.4|20
1636712550000|2021-11-12 10:22:30|721960.7|719960.7|721958.5|719958.5|721973.7|719973.7|721956|719956|15
1636712560000|2021-11-12 10:22:40|721954.6|719954.6|721873|719873|721958.5|720367|721365.6|719872|30
1636712570000|2021-11-12 10:22:50|721351.9|720351.9|721884|719884|721894.9|720351.9|721351.9|719871.7|35
1636712580000|2021-11-12 10:23:00|721884.2|719884.2|721365.3|720365.3|721891|720365.3|721350.8|719867.2|34
1636712590000|2021-11-12 10:23:10|721353.9|720353.9|721338.5|720338.5|721365|720365|721338.1|720338.1|29
1636712600000|2021-11-12 10:23:20|721330.7|720330.7|721323.9|720323.9|721343.7|720343.7|721322.3|720322.3|24
1636712610000|2021-11-12 10:23:30|721325|720325|721337.4|720337.4|721344.3|720344.3|721322|720322|26
1636712620000|2021-11-12 10:23:40|721334.6|720334.6|721330.2|720330.2|721340.4|720340.4|721329.5|720329.5|21
1636712630000|2021-11-12 10:23:50|721331.5|720331.5|721325.7|720325.7|721339.9|720339.9|721318.6|720318.6|27
1636712640000|2021-11-12 10:24:00|721315.2|720315.2|721309.4|720309.4|721319.4|720319.4|721300.9|720300.9|29
1636712650000|2021-11-12 10:24:10|721307.4|720307.4|721310.2|720310.2|721322.3|720322.3|721290.1|720290.1|25
1636712660000|2021-11-12 10:24:20|721313|720313|721312.5|720312.5|721330.5|720330.5|721298.1|720298.1|30
1636712670000|2021-11-12 10:24:30|721315.8|720315.8|721329.7|720329.7|721842.8|720344.1|721314.6|719842.8|26
1636712680000|2021-11-12 10:24:40|721331.4|720331.4|721319.2|720319.2|721841.4|720341|721315.3|719829|31
1636712690000|2021-11-12 10:24:50|721319.1|720319.1|721317.2|720317.2|721328|720328|721316.3|720316.3|21
1636712700000|2021-11-12 10:25:00|721314.3|720314.3|721328.7|720328.7|721345.2|720345.2|721314.3|720314.3|29
1636712710000|2021-11-12 10:25:10|721328.6|720328.6|721342.1|720342.1|721350.8|720350.8|721325.6|720325.6|29
1636712720000|2021-11-12 10:25:20|721342.8|720342.8|721339.7|720339.7|721860.5|720374|721335.4|719857|35
1636712730000|2021-11-12 10:25:30|721335|720335|721332.8|720332.8|721852.1|720335|721323.6|719830.6|28
1636712740000|2021-11-12 10:25:40|721333.1|720333.1|721333.1|720333.1|721341.3|720341.3|721322.2|720322.2|37
1636712750000|2021-11-12 10:25:50|721330.5|720330.5|721327.3|720327.3|721341.4|720341.4|721323.4|720323.4|26
1636712760000|2021-11-12 10:26:00|721327.7|720327.7|721333|720333|721351.9|720351.9|721326.2|720326.2|33
1636712770000|2021-11-12 10:26:10|721327.3|720327.3|721318.9|720318.9|721337.5|720337.5|721312.1|720312.1|30
1636712780000|2021-11-12 10:26:20|721317.8|720317.8|721330.6|720330.6|721337.4|720337.4|721317.8|720317.8|29
1636712790000|2021-11-12 10:26:30|721330.4|720330.4|721323.9|720323.9|721333.6|720333.6|721320|720320|30
1636712800000|2021-11-12 10:26:40|721324.6|720324.6|721414.7|720414.7|721419.3|720419.3|721320.5|720320.5|31
1636712810000|2021-11-12 10:26:50|721409.5|720409.5|721411.1|720411.1|721413.2|720413.2|721398.9|720398.9|34
1636712820000|2021-11-12 10:27:00|721410.9|720410.9|721879|719879|721893.2|720415.1|721410.9|719878.3|34
1636712830000|2021-11-12 10:27:10|721876.6|719876.6|721384.4|720384.4|721884.8|720385.8|721378.8|719869.9|22
1636712840000|2021-11-12 10:27:20|721382.9|720382.9|721317.4|720317.4|721385.8|720385.8|721302.9|720302.9|30
1636712850000|2021-11-12 10:27:30|721319|720319|721310.7|720310.7|721322.9|720322.9|721310.7|720310.7|27
1636712860000|2021-11-12 10:27:40|721311.1|720311.1|721314.2|720314.2|721324.3|720324.3|721311.1|720311.1|25
1636712870000|2021-11-12 10:27:50|721314.4|720314.4|721310.4|720310.4|721326.9|720326.9|721306.8|720306.8|30
1636712880000|2021-11-12 10:28:00|721312.5|720312.5|721299.1|720299.1|721810|720326.7|721296|719810|31
1636712890000|2021-11-12 10:28:10|721321.4|720321.4|721321.6|720321.6|721326.9|720326.9|721270.4|720270.4|32
1636712900000|2021-11-12 10:28:20|721315.5|720315.5|721305.5|720305.5|721321.7|720321.7|721305.5|720305.5|24
1636712910000|2021-11-12 10:28:30|721318.6|720318.6|721311.1|720311.1|721329.7|720329.7|721294.2|720294.2|26
1636712920000|2021-11-12 10:28:40|721313.7|720313.7|721311.6|720311.6|721325.9|720325.9|721309.6|720309.6|27
1636712930000|2021-11-12 10:28:50|721307.1|720307.1|721376.7|720376.7|721381|720381|721304.7|720304.7|27
1636712940000|2021-11-12 10:29:00|721376.9|720376.9|721355|720355|721378.3|720378.3|721352.2|720352.2|34
1636712950000|2021-11-12 10:29:10|721354.6|720354.6|721361.4|720361.4|721369.4|720369.4|721352.1|720352.1|31
1636712960000|2021-11-12 10:29:20|721362.2|720362.2|721888.6|719888.6|721913.3|720404.5|721354.5|719883.9|26
1636712970000|2021-11-12 10:29:30|721886.4|719886.4|721887.7|719887.7|721897.5|719897.5|721880.3|719880.3|23
1636712980000|2021-11-12 10:29:40|721893.2|719893.2|721947|719947|721947.2|719947.2|721886.8|719886.8|23
1636712990000|2021-11-12 10:29:50|721942.9|719942.9|721931.5|719931.5|721943.9|719943.9|721930.6|719930.6|20
1636713000000|2021-11-12 10:30:00|721936.6|719936.6|721414.9|720414.9|721936.6|720415.1|721405|719902.5|33
1636713010000|2021-11-12 10:30:10|721924.8|719924.8|721442.6|720442.6|721941.9|720445.1|721431.4|719917.2|34
1636713020000|2021-11-12 10:30:20|721444|720444|721937.2|719937.2|721960.1|720455.2|721444|719937.2|30
1636713030000|2021-11-12 10:30:30|721940.4|719940.4|721899.5|719899.5|721946.8|719946.8|721899.1|719899.1|28
1636713040000|2021-11-12 10:30:40|721899.3|719899.3|721418.4|720418.4|721940.4|720419|721370.9|719876.2|30
1636713050000|2021-11-12 10:30:50|721420.2|720420.2|721397.4|720397.4|721926.6|720420.2|721397.4|719910.5|18
1636713060000|2021-11-12 10:31:00|721397.9|720397.9|721435.3|720435.3|721435.3|720435.3|721395.3|720395.3|20
1636713070000|2021-11-12 10:31:10|721430.8|720430.8|721945.9|719945.9|721946.3|720438.7|721425.1|719937.3|25
1636713080000|2021-11-12 10:31:20|721945.3|719945.3|721932.2|719932.2|721945.3|719945.3|721921.2|719921.2|25
1636713090000|2021-11-12 10:31:30|721919.3|719919.3|721487.9|720487.9|722108.2|720519.6|721484.2|719919.3|36
1636713100000|2021-11-12 10:31:40|721484.9|720484.9|721488.7|720488.7|722022.4|720542.1|721480.6|719991.1|35
1636713110000|2021-11-12 10:31:50|721491.6|720491.6|721479.7|720479.7|722012|720493.3|721471.3|719975.3|32
1636713120000|2021-11-12 10:32:00|721485.9|720485.9|721412|720412|722006.8|720493.5|721412|719942.8|29
1636713130000|2021-11-12 10:32:10|721909.3|719909.3|721399.4|720399.4|721923.3|720403.4|721379.7|719881.2|31
1636713140000|2021-11-12 10:32:20|721399.8|720399.8|721896.4|719896.4|721910.3|720409|721381.9|719895.1|30
1636713150000|2021-11-12 10:32:30|721897.8|719897.8|721408.5|720408.5|721922.5|720408.5|721396.1|719892.8|24
1636713160000|2021-11-12 10:32:40|721920.9|719920.9|721899.6|719899.6|721928.1|719928.1|721898.4|719898.4|27
1636713170000|2021-11-12 10:32:50|721906.1|719906.1|721450.6|720450.6|721957.7|720450.6|721450.6|719884.9|35
1636713180000|2021-11-12 10:33:00|721969.3|719969.3|721970.5|719970.5|722009.8|720502.4|721430.6|719944.1|33
1636713190000|2021-11-12 10:33:10|721487|720487|721970.6|719970.6|721979.7|720487|721477.6|719965|27
1636713200000|2021-11-12 10:33:20|721967.2|719967.2|721967.5|719967.5|721983.5|720458.2|721453.4|719955.1|30
1636713210000|2021-11-12 10:33:30|721977.3|719977.3|721980.1|719980.1|721983.7|719983.7|721959.6|719959.6|25
1636713220000|2021-11-12 10:33:40|721979.7|719979.7|721976.3|719976.3|721984.4|719984.4|721968.3|719968.3|26
1636713230000|2021-11-12 10:33:50|721978.1|719978.1|721998.5|719998.5|721998.5|719998.5|721959.9|719959.9|29
1636713240000|2021-11-12 10:34:00|721997.5|719997.5|721976.2|719976.2|722003.2|720476.6|721462.6|719966.3|31
1636713250000|2021-11-12 10:34:10|721972.8|719972.8|721996.6|719996.6|722008.8|720498.6|721498.6|719962.9|26
1636713260000|2021-11-12 10:34:20|721998.1|719998.1|722031.6|720031.6|722065.7|720065.7|721998.1|719998.1|20
1636713270000|2021-11-12 10:34:30|722041.2|720041.2|721964|719964|722093.7|720538.2|721482.4|719959|33
1636713280000|2021-11-12 10:34:40|721977.4|719977.4|721957.9|719957.9|721977.4|719977.4|721956.2|719956.2|20
1636713290000|2021-11-12 10:34:50|721959.6|719959.6|721964.3|719964.3|721972.4|720495.7|721495.7|719958.8|23
1636713300000|2021-11-12 10:35:00|721964.6|719964.6|721482|720482|721994.6|720518.3|721469.5|719959.7|27
1636713310000|2021-11-12 10:35:10|721472.5|720472.5|721993.3|719993.3|721997.1|720472.5|721472.5|719976.5|20
1636713320000|2021-11-12 10:35:20|721503.3|720503.3|722176.1|720176.1|722188.9|720617.2|721457.5|720029.5|31
1636713330000|2021-11-12 10:35:30|722179.4|720179.4|722374|720374|722374|720820.3|721683.4|720153.2|37
1636713340000|2021-11-12 10:35:40|722342.5|720342.5|721841.2|720841.2|722358.3|720850.5|721819.5|720315|34
1636713350000|2021-11-12 10:35:50|721839.2|720839.2|721813.4|720813.4|722353.4|720844.4|721790|720324.6|23
1636713360000|2021-11-12 10:36:00|721814.8|720814.8|722367.6|720367.6|722393.5|720882.2|721814.8|720363.4|29
1636713370000|2021-11-12 10:36:10|722362.5|720362.5|722398.1|720398.1|722401.7|720401.7|722362.5|720362.5|24
1636713380000|2021-11-12 10:36:20|722389.7|720389.7|722382.1|720382.1|722400.9|720400.9|722381.9|720381.9|20
1636713390000|2021-11-12 10:36:30|722383.7|720383.7|721861.1|720861.1|722386.2|720876.1|721860.4|720363.9|20
1636713400000|2021-11-12 10:36:40|721866.8|720866.8|721884.8|720884.8|721902.5|720902.5|721866.7|720866.7|23
1636713410000|2021-11-12 10:36:50|721899.1|720899.1|721948.7|720948.7|722449.3|720948.7|721866.7|720425|23
1636713420000|2021-11-12 10:37:00|722448.6|720448.6|722628.7|720628.7|722702.2|721085.5|721948.3|720448.6|35
1636713430000|2021-11-12 10:37:10|722624.5|720624.5|722521.8|720521.8|722627.8|721030.7|722021.2|720519.8|34
1636713440000|2021-11-12 10:37:20|722517.9|720517.9|722523.3|720523.3|722553.2|720553.2|722510|720510|33
1636713450000|2021-11-12 10:37:30|722516|720516|722481.4|720481.4|722522.4|720972|721972|720461.5|31
1636713460000|2021-11-12 10:37:40|722472.9|720472.9|722419.7|720419.7|722472.9|720976.1|721860.3|720349.4|34
1636713470000|2021-11-12 10:37:50|722434.9|720434.9|722530.3|720530.3|722530.3|720919.4|721915.5|720385.5|31
1636713480000|2021-11-12 10:38:00|722531.5|720531.5|722527.2|720527.2|722549.7|721060.5|722039.2|720504.6|29
1636713490000|2021-11-12 10:38:10|722521.2|720521.2|721930.5|720930.5|722521.2|720983.3|721930.5|720432.5|29
1636713500000|2021-11-12 10:38:20|722425.1|720425.1|722468.7|720468.7|722468.7|720949.4|721949.4|720372.2|33
1636713510000|2021-11-12 10:38:30|722460.9|720460.9|722486.8|720486.8|722486.8|721000.3|721975|720460.7|28
1636713520000|2021-11-12 10:38:40|722504.4|720504.4|722442.8|720442.8|722504.4|720948.9|721943.6|720441.9|32
1636713530000|2021-11-12 10:38:50|722439.5|720439.5|722411.2|720411.2|722448.5|720944.3|721925.8|720405|29
1636713540000|2021-11-12 10:39:00|722404.5|720404.5|722411.9|720411.9|722427.5|720914.8|721899.2|720404.5|27
1636713550000|2021-11-12 10:39:10|722405.4|720405.4|721991.6|720991.6|722475.1|720998.5|721979.4|720402.5|28
1636713560000|2021-11-12 10:39:20|722006.3|721006.3|722487|720487|722493.7|721015.3|721988.9|720487|25
1636713570000|2021-11-12 10:39:30|722488.7|720488.7|722512.6|720512.6|722512.6|721024.3|722014.7|720488.7|31
1636713580000|2021-11-12 10:39:40|722549|720549|722664.6|720664.6|722669.2|721156.7|722031.2|720508|33
1636713590000|2021-11-12 10:39:50|722666.5|720666.5|722752.4|720752.4|722782.4|721250.9|722216.4|720634.5|32
1636713600000|2021-11-12 10:40:00|722754.6|720754.6|722883.7|720883.7|722893.5|720893.5|722746.6|720746.6|34
1636713610000|2021-11-12 10:40:10|722871.7|720871.7|722966.5|720966.5|722974.6|721415.6|722413.8|720871.7|31
1636713620000|2021-11-12 10:40:20|722970|720970|722943.7|720943.7|722970|720970|722909|720909|32
1636713630000|2021-11-12 10:40:30|722944.8|720944.8|722915.9|720915.9|722952.5|720952.5|722900|720900|34
1636713640000|2021-11-12 10:40:40|722921.9|720921.9|722897.8|720897.8|722929.2|720929.2|722897.8|720897.8|31
1636713650000|2021-11-12 10:40:50|722882.8|720882.8|722916.4|720916.4|722939|720939|722870|720870|34
1636713660000|2021-11-12 10:41:00|722925.5|720925.5|723019.4|721019.4|723052.6|721052.6|722915.2|720915.2|35
1636713670000|2021-11-12 10:41:10|723015.5|721015.5|722984.3|720984.3|723063.3|721532.5|722530.8|720984.3|34
1636713680000|2021-11-12 10:41:20|722415.4|721415.4|722947.3|720947.3|723005.5|721443.8|722395|720902.8|36
1636713690000|2021-11-12 10:41:30|722937.1|720937.1|722483.2|721483.2|722994|721505.6|722442|720925.6|28
1636713700000|2021-11-12 10:41:40|722484.6|721484.6|722954.1|720954.1|722971|721492.9|722438.9|720939.2|32
1636713710000|2021-11-12 10:41:50|722934.3|720934.3|722926.8|720926.8|722950|721444.3|722399.1|720906.7|31
1636713720000|2021-11-12 10:42:00|722922|720922|722997.6|720997.6|723011.4|721488.2|722406.1|720920|29
1636713730000|2021-11-12 10:42:10|722987.5|720987.5|722570.4|721570.4|723062.3|721583.7|722488.9|720987.5|28
1636713740000|2021-11-12 10:42:20|722571.6|721571.6|723338.3|721338.3|723363.3|721689.6|722563.5|721070.9|30
1636713750000|2021-11-12 10:42:30|723327.2|721327.2|723229.3|721229.3|723364.6|721817.2|722768.5|721225.8|37
1636713760000|2021-11-12 10:42:40|723234.7|721234.7|723265.4|721265.4|723381.1|721756.4|722756.4|721217.2|32
1636713770000|2021-11-12 10:42:50|723253.7|721253.7|723155.6|721155.6|723267|721728.9|722717.9|721155.6|29
1636713780000|2021-11-12 10:43:00|723158|721158|723229.6|721229.6|723236.5|721736.9|722716.9|721142.9|37
1636713790000|2021-11-12 10:43:10|723199.5|721199.5|723184.5|721184.5|723227.5|721719.9|722656.7|721145.4|31
1636713800000|2021-11-12 10:43:20|723165|721165|723094|721094|723170.5|721680.7|722587|721090.8|37
1636713810000|2021-11-12 10:43:30|723103.1|721103.1|722549|721549|723122.3|721605.9|722543.8|721053.8|32
1636713820000|2021-11-12 10:43:40|722561.5|721561.5|722538.9|721538.9|723075.7|721561.5|722535.9|721022.4|38
1636713830000|2021-11-12 10:43:50|722533.3|721533.3|722586.1|721586.1|723120.1|721621.7|722533.3|721048|36
1636713840000|2021-11-12 10:44:00|722609.4|721609.4|722627.7|721627.7|723118.5|721632.3|722586.7|721118.5|21
1636713850000|2021-11-12 10:44:10|722624.1|721624.1|722644.1|721644.1|723203.4|721700.3|722598|721183.5|32
1636713860000|2021-11-12 10:44:20|722647.5|721647.5|722596.5|721596.5|723124.5|721650.3|722585.1|721111.8|34
1636713870000|2021-11-12 10:44:30|722585.1|721585.1|722585.1|721585.1|722598.4|721598.4|722584.9|721584.9|19
1636713880000|2021-11-12 10:44:40|722592|721592|722678.7|721678.7|723222.4|721704.5|722583.9|721094.2|30
1636713890000|2021-11-12 10:44:50|722692|721692|723167.7|721167.7|723208.5|721711.9|722676.4|721166.2|30
1636713900000|2021-11-12 10:45:00|723192.2|721192.2|723181.1|721181.1|723199.5|721686.3|722684.1|721174.1|22
1636713910000|2021-11-12 10:45:10|723187.9|721187.9|723210.2|721210.2|723222.5|721689.8|722689.8|721184.4|32
1636713920000|2021-11-12 10:45:20|723207|721207|722689.8|721689.8|723220.1|721700.9|722689.5|721189.5|29
1636713930000|2021-11-12 10:45:30|722687.9|721687.9|723152.3|721152.3|723191|721688.4|722659.5|721149.3|23
1636713940000|2021-11-12 10:45:40|723148.8|721148.8|722569.5|721569.5|723150.7|721630.5|722569.5|721067.4|27
1636713950000|2021-11-12 10:45:50|722567.9|721567.9|722577.7|721577.7|723084.4|721588.2|722567.9|721065.8|24
1636713960000|2021-11-12 10:46:00|722577.6|721577.6|723131.6|721131.6|723153.2|721598.1|722577.5|721091.4|26
1636713970000|2021-11-12 10:46:10|723138.9|721138.9|722607.8|721607.8|723150.7|721608|722607.8|721100|30
1636713980000|2021-11-12 10:46:20|723120.2|721120.2|723185.3|721185.3|723212.5|721711.4|722665.4|721119.3|28
1636713990000|2021-11-12 10:46:30|723179.9|721179.9|722628.8|721628.8|723187|721628.8|722619.5|721085.4|34
1636714000000|2021-11-12 10:46:40|722629.6|721629.6|723164.6|721164.6|723164.6|721644.2|722605.1|721107.9|30
1636714010000|2021-11-12 10:46:50|723163.1|721163.1|723159.8|721159.8|723163.5|721163.5|723143.8|721143.8|29
1636714020000|2021-11-12 10:47:00|723149.1|721149.1|722731|721731|723230.2|721731|722656.2|721129.2|32
1636714030000|2021-11-12 10:47:10|722743.8|721743.8|723171.4|721171.4|723232.8|721743.8|722673|721171.4|26
1636714040000|2021-11-12 10:47:20|722636.9|721636.9|722650.9|721650.9|723166.7|721653|722606.9|721127.9|32
1636714050000|2021-11-12 10:47:30|722649.8|721649.8|723129.3|721129.3|723153.8|721651.7|722624.5|721129.3|28
1636714060000|2021-11-12 10:47:40|723126.3|721126.3|722589.7|721589.7|723142.8|721620.7|722575.5|721075.1|35
1636714070000|2021-11-12 10:47:50|722587.7|721587.7|723083.3|721083.3|723193|721682.9|722587.7|721082.4|38
1636714080000|2021-11-12 10:48:00|723085.6|721085.6|723165.8|721165.8|723179.6|721669.7|722622.6|721085.6|34
1636714090000|2021-11-12 10:48:10|723168|721168|723167.6|721167.6|723197.3|721669.3|722652.3|721152.2|28
1636714100000|2021-11-12 10:48:20|723182.2|721182.2|723173|721173|723183.6|721663.5|722653.7|721160.2|17
1636714110000|2021-11-12 10:48:30|723169.3|721169.3|723060.1|721060.1|723180.3|721559.6|722514.5|721033.2|26
1636714120000|2021-11-12 10:48:40|723056.1|721056.1|722526.8|721526.8|723059.3|721547.8|722515.5|721039.3|29
1636714130000|2021-11-12 10:48:50|723090|721090|723078.1|721078.1|723115.3|721583.1|722541.1|721040.6|33
1636714140000|2021-11-12 10:49:00|723059.8|721059.8|722998.5|720998.5|723059.8|721566.2|722529.5|720997.5|27
1636714150000|2021-11-12 10:49:10|722981.8|720981.8|722965.1|720965.1|723021|721497.7|722464.7|720965.1|29
1636714160000|2021-11-12 10:49:20|722964.7|720964.7|722948.2|720948.2|723004.7|721459.6|722459.6|720936.6|34
1636714170000|2021-11-12 10:49:30|722946|720946|722927.8|720927.8|722972|721454.7|722454.7|720918.1|34
1636714180000|2021-11-12 10:49:40|722928.1|720928.1|722925|720925|722945.6|720945.6|722916.1|720916.1|28
1636714190000|2021-11-12 10:49:50|722926.4|720926.4|722407.5|721407.5|722949|721431.8|722393.8|720902.2|29
1636714200000|2021-11-12 10:50:00|722405.6|721405.6|722897.3|720897.3|722914.9|721414.9|722399.9|720897.3|32
1636714210000|2021-11-12 10:50:10|722904.1|720904.1|722834.8|720834.8|722932|721416.1|722395.9|720834.8|33
1636714220000|2021-11-12 10:50:20|722829.5|720829.5|722845.8|720845.8|722952.4|721433.3|722324.7|720777.7|35
1636714230000|2021-11-12 10:50:30|722841.4|720841.4|722943.1|720943.1|722951.9|721395.5|722395.5|720822.8|34
1636714240000|2021-11-12 10:50:40|722945.9|720945.9|722955.4|720955.4|723004.4|721004.4|722932.1|720932.1|34
1636714250000|2021-11-12 10:50:50|722966.3|720966.3|722957.2|720957.2|722995.6|720995.6|722942.9|720942.9|33
1636714260000|2021-11-12 10:51:00|722955.2|720955.2|722963.9|720963.9|722980|721442.2|722430.3|720947|32
1636714270000|2021-11-12 10:51:10|722953.1|720953.1|722888.6|720888.6|722968.9|721413.9|722368|720853.8|34
1636714280000|2021-11-12 10:51:20|722381|721381|722849.1|720849.1|722911.1|721415.6|722381|720845.6|30
1636714290000|2021-11-12 10:51:30|722846.7|720846.7|722907.1|720907.1|722920.1|721419.1|722400.4|720846.7|27
1636714300000|2021-11-12 10:51:40|722908.9|720908.9|722882|720882|722924.6|721402.1|722401.7|720871|33
1636714310000|2021-11-12 10:51:50|722893.4|720893.4|722900.4|720900.4|722946.1|721445.8|722372.7|720876.9|34
1636714320000|2021-11-12 10:52:00|722396.7|721396.7|722933.6|720933.6|722967|721444.8|722396.7|720933.6|27
1636714330000|2021-11-12 10:52:10|722936.1|720936.1|722294.1|721294.1|722944.1|721297.7|722243.3|720748.3|29
1636714340000|2021-11-12 10:52:20|722286.6|721286.6|722279.5|721279.5|722803.7|721302.4|722273.2|720803.7|23
1636714350000|2021-11-12 10:52:30|722278.5|721278.5|722723.3|720723.3|722763.6|721298.3|722212.8|720712.6|31
1636714360000|2021-11-12 10:52:40|722720.9|720720.9|722307.8|721307.8|722833.3|721311.8|722210.2|720705.3|28
1636714370000|2021-11-12 10:52:50|722319.6|721319.6|722313.6|721313.6|722825.7|721326.3|722307.3|720824.6|18
1636714380000|2021-11-12 10:53:00|722311|721311|722273.6|721273.6|722803.9|721312|722238.4|720727.3|29
1636714390000|2021-11-12 10:53:10|722273.8|721273.8|722932.5|720932.5|722932.5|721312.7|722272.9|720766.9|37
1636714400000|2021-11-12 10:53:20|722941.3|720941.3|722994.9|720994.9|723017.6|721440.1|722428.7|720941.3|32
1636714410000|2021-11-12 10:53:30|723010.5|721010.5|723063.6|721063.6|723098.4|721470.8|722462.8|720932.5|33
1636714420000|2021-11-12 10:53:40|723074.1|721074.1|723074|721074|723076.5|721076.5|723060.1|721060.1|22
1636714430000|2021-11-12 10:53:50|723073.3|721073.3|722998.3|720998.3|723073.3|721555.3|722504.4|720995.1|24
1636714440000|2021-11-12 10:54:00|722477.7|721477.7|723033.9|721033.9|723042.9|721545.1|722477.7|720987.5|29
1636714450000|2021-11-12 10:54:10|723036.5|721036.5|723042.3|721042.3|723058.6|721529.4|722502.2|720968.8|35
1636714460000|2021-11-12 10:54:20|723042.5|721042.5|722464.7|721464.7|723046.1|721543.2|722455.6|720964.9|31
1636714470000|2021-11-12 10:54:30|722467.3|721467.3|722406.1|721406.1|722981.7|721479.4|722402.5|720910.9|33
1636714480000|2021-11-12 10:54:40|722405.1|721405.1|722356.9|721356.9|722910.1|721414.3|722345.6|720870.4|37
1636714490000|2021-11-12 10:54:50|722356|721356|722789.6|720789.6|722869|721356|722307.6|720782.9|32
1636714500000|2021-11-12 10:55:00|722282.6|721282.6|722294.2|721294.2|722809.8|721309.2|722266.7|720780|32
1636714510000|2021-11-12 10:55:10|722290.2|721290.2|722731.1|720731.1|722790.7|721290.2|722215.8|720728.4|32
1636714520000|2021-11-12 10:55:20|722222.5|721222.5|722735.4|720735.4|722735.4|721225.5|722203.7|720735.4|27
1636714530000|2021-11-12 10:55:30|722734.5|720734.5|722204.6|721204.6|722752.4|721238.6|722191.2|720721.2|31
1636714540000|2021-11-12 10:55:40|722225.5|721225.5|722669.2|720669.2|722691.5|721225.5|722149.5|720668.1|34
1636714550000|2021-11-12 10:55:50|722668.6|720668.6|722664.3|720664.3|722676.2|721161|722153.5|720654.3|29
1636714560000|2021-11-12 10:56:00|722654.9|720654.9|722254|721254|722757.3|721254|722158.4|720654.9|38
1636714570000|2021-11-12 10:56:10|722756.1|720756.1|722782.4|720782.4|722800.1|721298.6|722241.7|720756.1|29
1636714580000|2021-11-12 10:56:20|722769|720769|722737.8|720737.8|722780.6|721280.3|722222|720737.8|26
1636714590000|2021-11-12 10:56:30|722741|720741|722791.9|720791.9|722798.8|721300.9|722253.1|720736.8|30
1636714600000|2021-11-12 10:56:40|722781.2|720781.2|722274.2|721274.2|722807.3|721279.9|722256|720769.5|27
1636714610000|2021-11-12 10:56:50|722282.8|721282.8|722783.4|720783.4|722813.6|721295.9|722276.5|720776.9|23
1636714620000|2021-11-12 10:57:00|722778.2|720778.2|722303.9|721303.9|722839.3|721322.1|722292.4|720774.4|36
1636714630000|2021-11-12 10:57:10|722317|721317|722795.7|720795.7|722814.2|721320|722290.8|720790.7|34
1636714640000|2021-11-12 10:57:20|722793|720793|722222.7|721222.7|722804.2|721330.8|722212|720720.8|24
1636714650000|2021-11-12 10:57:30|722702.8|720702.8|722712.6|720712.6|722741.6|721219.9|722200.2|720702.8|27
1636714660000|2021-11-12 10:57:40|722170.9|721170.9|722738|720738|722780.6|721246.2|722170.9|720712.4|36
1636714670000|2021-11-12 10:57:50|722725.8|720725.8|722274.7|721274.7|722778|721274.7|722274.7|720674.7|28
1636714680000|2021-11-12 10:58:00|722768.7|720768.7|722343|721343|722865.1|721344.7|722270|720765.1|36
1636714690000|2021-11-12 10:58:10|722824.7|720824.7|722310.5|721310.5|722871.1|721318.7|722310.5|720757.5|29
1636714700000|2021-11-12 10:58:20|722303.5|721303.5|722913.2|720913.2|722944.2|721392.4|722301.6|720847|28
1636714710000|2021-11-12 10:58:30|722912|720912|722983.4|720983.4|723019.8|721458.4|722370.3|720873.4|34
1636714720000|2021-11-12 10:58:40|722470.5|721470.5|722392.6|721392.6|723014.5|721473|722390.5|720887.4|27
1636714730000|2021-11-12 10:58:50|722904.7|720904.7|722860.2|720860.2|722941.8|721420.6|722377.2|720858.2|33
1636714740000|2021-11-12 10:59:00|722869.2|720869.2|722783.3|720783.3|722869.2|721355.6|722351.3|720783.3|28
1636714750000|2021-11-12 10:59:10|722774.4|720774.4|722797.7|720797.7|722803.5|721280.5|722259|720752.4|27
1636714760000|2021-11-12 10:59:20|722825.1|720825.1|722872.8|720872.8|722919.8|721400|722295.7|720805.1|33
1636714770000|2021-11-12 10:59:30|722869.6|720869.6|722888.9|720888.9|722889.3|721369.5|722355.4|720857.5|29
1636714780000|2021-11-12 10:59:40|722876.3|720876.3|722903.1|720903.1|722953.6|720953.6|722845.5|720845.5|20
1636714790000|2021-11-12 10:59:50|722905.5|720905.5|722904.2|720904.2|722928|721382|722382|720872|30
1636714800000|2021-11-12 11:00:00|722895.3|720895.3|722864.8|720864.8|722913.1|720913.1|722849.8|720849.8|27
1636714810000|2021-11-12 11:00:10|722848.3|720848.3|722872|720872|722884.6|720884.6|722848.3|720848.3|26
1636714820000|2021-11-12 11:00:20|722875.1|720875.1|722733|720733|722875.1|721229|722218.8|720713.5|35
1636714830000|2021-11-12 11:00:30|722731.3|720731.3|722750.2|720750.2|722750.4|720750.4|722715.2|720715.2|25
1636714840000|2021-11-12 11:00:40|722747.3|720747.3|722753.3|720753.3|722777.2|720777.2|722726.2|720726.2|29
1636714850000|2021-11-12 11:00:50|722748.1|720748.1|722751.5|720751.5|722762|720762|722736|720736|17
1636714860000|2021-11-12 11:01:00|722785.3|720785.3|722741.2|720741.2|722803.1|721268.4|722268.4|720724.5|30
1636714870000|2021-11-12 11:01:10|722750.6|720750.6|722754.7|720754.7|722763.1|720763.1|722707.8|720707.8|24
1636714880000|2021-11-12 11:01:20|722759.4|720759.4|722730.6|720730.6|722771.2|720771.2|722718|720718|30
1636714890000|2021-11-12 11:01:30|722733.1|720733.1|722742.6|720742.6|722771.8|721214.5|722214.5|720698.9|28
1636714900000|2021-11-12 11:01:40|722739.8|720739.8|722732|720732|722791.8|720791.8|722732|720732|28
1636714910000|2021-11-12 11:01:50|722729|720729|722774.3|720774.3|722774.3|720774.3|722729|720729|22
1636714920000|2021-11-12 11:02:00|722767.1|720767.1|722840.6|720840.6|722857.7|720857.7|722743.9|720743.9|26
1636714930000|2021-11-12 11:02:10|722848.2|720848.2|722920.4|720920.4|722946.2|720946.2|722845.5|720845.5|30
1636714940000|2021-11-12 11:02:20|722924.4|720924.4|722908.3|720908.3|722959.6|721388.3|722388.3|720889.2|31
1636714950000|2021-11-12 11:02:30|722891|720891|722870.7|720870.7|722911.9|720911.9|722860.2|720860.2|31
1636714960000|2021-11-12 11:02:40|722863.6|720863.6|722360.2|721360.2|722894.4|721360.2|722360.2|720848|28
1636714970000|2021-11-12 11:02:50|722360.1|721360.1|722907.9|720907.9|722919.3|721360.1|722360.1|720843.5|24
1636714980000|2021-11-12 11:03:00|722919.3|720919.3|722939.8|720939.8|722990.4|720990.4|722919.3|720919.3|26
1636714990000|2021-11-12 11:03:10|722932.5|720932.5|723055.9|721055.9|723063.2|721063.2|722891.5|720891.5|32
1636715000000|2021-11-12 11:03:20|723037.7|721037.7|723007.9|721007.9|723063.9|721063.9|723003.3|721003.3|23
1636715010000|2021-11-12 11:03:30|723015.8|721015.8|723000.8|721000.8|723031.4|721031.4|722969.5|720969.5|23
1636715020000|2021-11-12 11:03:40|722988.4|720988.4|723014.7|721014.7|723021.3|721021.3|722986.9|720986.9|20
1636715030000|2021-11-12 11:03:50|723013.8|721013.8|722998.9|720998.9|723013.8|721013.8|722989.2|720989.2|22
1636715040000|2021-11-12 11:04:00|722995.5|720995.5|722962.7|720962.7|722995.5|720995.5|722958.8|720958.8|22
1636715050000|2021-11-12 11:04:10|722961.3|720961.3|722959.6|720959.6|722970.5|720970.5|722947.2|720947.2|24
1636715060000|2021-11-12 11:04:20|722962.3|720962.3|722947.7|720947.7|722967|720967|722930.1|720930.1|18
1636715070000|2021-11-12 11:04:30|722945.5|720945.5|722457|721457|722961.9|721465.2|722457|720945.5|15
1636715080000|2021-11-12 11:04:40|722942.2|720942.2|722960.3|720960.3|722977.8|720977.8|722942.2|720942.2|12
1636715090000|2021-11-12 11:04:50|722963.8|720963.8|723005.9|721005.9|723016.4|721016.4|722961|720961|25
1636715100000|2021-11-12 11:05:00|723000.7|721000.7|723158.2|721158.2|723168.4|721660.7|722660.7|720954.5|34
1636715110000|2021-11-12 11:05:10|723152|721152|723234.8|721234.8|723237.7|721654.5|722654.5|721151.1|35
1636715120000|2021-11-12 11:05:20|723217.3|721217.3|723228|721228|723245.5|721724.5|722698.1|721190.1|31
1636715130000|2021-11-12 11:05:30|723225.4|721225.4|722710.9|721710.9|723247.4|721720|722710.9|721208.8|31
1636715140000|2021-11-12 11:05:40|722717|721717|723393.5|721393.5|723411.6|721896.4|722711.8|721232.5|25
1636715150000|2021-11-12 11:05:50|722900.1|721900.1|723399.7|721399.7|723414|721900.1|722880|721334.5|32
1636715160000|2021-11-12 11:06:00|723396.5|721396.5|723349.5|721349.5|723399.5|721399.5|723321.4|721321.4|35
1636715170000|2021-11-12 11:06:10|723355.6|721355.6|723265.1|721265.1|723355.6|721355.6|723257.5|721257.5|28
1636715180000|2021-11-12 11:06:20|723265.3|721265.3|723222.6|721222.6|723280.4|721280.4|723208|721208|30
1636715190000|2021-11-12 11:06:30|723236.2|721236.2|723210.2|721210.2|723236.7|721696.5|722696.5|721199|23
1636715200000|2021-11-12 11:06:40|723224.9|721224.9|723310|721310|723346.8|721727.6|722700.7|721197.5|30
1636715210000|2021-11-12 11:06:50|723350.4|721350.4|723359.6|721359.6|723360|721360|723329.6|721329.6|22
1636715220000|2021-11-12 11:07:00|723350.4|721350.4|723429.1|721429.1|723452.5|721932.5|722886.8|721350.4|30
1636715230000|2021-11-12 11:07:10|723414.3|721414.3|723393.6|721393.6|723465.5|721933.9|722925.8|721393.5|34
1636715240000|2021-11-12 11:07:20|723393.8|721393.8|723417.3|721417.3|723428.8|721428.8|723390|721390|30
1636715250000|2021-11-12 11:07:30|723438.2|721438.2|723562.7|721562.7|723586.3|721975.9|722940|721433|36
1636715260000|2021-11-12 11:07:40|723560.3|721560.3|723540|721540|723567.3|722028.5|723028.4|721515.8|32
1636715270000|2021-11-12 11:07:50|723528.1|721528.1|723555.5|721555.5|723588|722051.5|723049.3|721528.1|30
1636715280000|2021-11-12 11:08:00|723046.9|722046.9|723504.9|721504.9|723571.9|722048.8|723021.9|721504.9|32
1636715290000|2021-11-12 11:08:10|723523.3|721523.3|723499.8|721499.8|723534.5|722009|722950.3|721476.9|35
1636715300000|2021-11-12 11:08:20|723483|721483|723524.9|721524.9|723536.8|722012.4|722969.6|721476.1|33
1636715310000|2021-11-12 11:08:30|723523.4|721523.4|723729.3|721729.3|723747.2|721747.2|723520.8|721520.8|36
1636715320000|2021-11-12 11:08:40|723674.2|721674.2|723598.9|721598.9|723674.2|722086.2|723026.8|721524.8|37
1636715330000|2021-11-12 11:08:50|723095.5|722095.5|723603.6|721603.6|723633|722095.5|723088|721597|29
1636715340000|2021-11-12 11:09:00|723600.1|721600.1|723435.5|721435.5|723601|722002|722984.4|721435.5|29
1636715350000|2021-11-12 11:09:10|723429.7|721429.7|723428.2|721428.2|723441.8|721916.5|722916.5|721366.1|37
1636715360000|2021-11-12 11:09:20|723420.5|721420.5|723398.8|721398.8|723420.8|721905.6|722896.8|721370.3|26
1636715370000|2021-11-12 11:09:30|723374.2|721374.2|723403.1|721403.1|723427.9|721898|722878|721372.1|37
1636715380000|2021-11-12 11:09:40|723411.8|721411.8|723388.1|721388.1|723411.8|721890.9|722890.9|721358.1|33
1636715390000|2021-11-12 11:09:50|723389.3|721389.3|723380|721380|723403.2|721403.2|723372.7|721372.7|21
1636715400000|2021-11-12 11:10:00|723375.5|721375.5|723433|721433|723458.9|721910.6|722910.6|721374.1|29
1636715410000|2021-11-12 11:10:10|723433.5|721433.5|723386.2|721386.2|723469.6|721469.6|723378.6|721378.6|34
1636715420000|2021-11-12 11:10:20|723380.4|721380.4|723325|721325|723392|721392|723306.9|721306.9|35
1636715430000|2021-11-12 11:10:30|723345.8|721345.8|723418.4|721418.4|723439.9|721439.9|723300.1|721300.1|34
1636715440000|2021-11-12 11:10:40|723412.6|721412.6|723406.2|721406.2|723418.8|721418.8|723375.7|721375.7|29
1636715450000|2021-11-12 11:10:50|723376.7|721376.7|723398.5|721398.5|723435.3|721435.3|723332.3|721332.3|35
1636715460000|2021-11-12 11:11:00|723406.6|721406.6|723419.1|721419.1|723448.3|721448.3|723380.7|721380.7|35
1636715470000|2021-11-12 11:11:10|723409|721409|723365.1|721365.1|723457.6|721457.6|723351.1|721351.1|33
1636715480000|2021-11-12 11:11:20|723367.7|721367.7|723462.8|721462.8|723500.2|721842.3|722842.3|721344.6|27
1636715490000|2021-11-12 11:11:30|723466.8|721466.8|723434|721434|723480.9|721480.9|723413.6|721413.6|31
1636715500000|2021-11-12 11:11:40|723426.7|721426.7|723485.4|721485.4|723488.9|721956|722952.6|721415.5|33
1636715510000|2021-11-12 11:11:50|723486.1|721486.1|723468.3|721468.3|723531.6|721531.6|723463.1|721463.1|32
1636715520000|2021-11-12 11:12:00|723471|721471|723443.3|721443.3|723539.5|721939.2|722939.2|721443.3|34
1636715530000|2021-11-12 11:12:10|723452.7|721452.7|723419.4|721419.4|723452.7|721452.7|723399.7|721399.7|33
1636715540000|2021-11-12 11:12:20|723418.3|721418.3|723454.3|721454.3|723470.5|721470.5|723408.7|721408.7|26
1636715550000|2021-11-12 11:12:30|723456.4|721456.4|723549.9|721549.9|723561.9|721561.9|723451.6|721451.6|32
1636715560000|2021-11-12 11:12:40|723564|721564|723700.3|721700.3|723710.7|721710.7|723564|721564|32
1636715570000|2021-11-12 11:12:50|723700.4|721700.4|723699.7|721699.7|723722.8|722193.4|723193.4|721680.1|26
1636715580000|2021-11-12 11:13:00|723692.6|721692.6|723744.4|721744.4|723745.8|721745.8|723692.6|721692.6|29
1636715590000|2021-11-12 11:13:10|723251.7|722251.7|723768|721768|723771.4|722256.3|723245.7|721725.6|27
1636715600000|2021-11-12 11:13:20|723769.3|721769.3|723734.7|721734.7|723782.3|721782.3|723704.1|721704.1|33
1636715610000|2021-11-12 11:13:30|723730.3|721730.3|723687.1|721687.1|723731.1|721731.1|723663.3|721663.3|35
1636715620000|2021-11-12 11:13:40|723698.5|721698.5|723732.8|721732.8|723761.7|721761.7|723673.8|721673.8|38
1636715630000|2021-11-12 11:13:50|723727.4|721727.4|723750.8|721750.8|723760.6|721760.6|723727.4|721727.4|24
1636715640000|2021-11-12 11:14:00|723749.7|721749.7|723747|721747|723753.6|721753.6|723739.7|721739.7|28
1636715650000|2021-11-12 11:14:10|723742.4|721742.4|723667.2|721667.2|723748.6|721748.6|723641|721641|30
1636715660000|2021-11-12 11:14:20|723677.8|721677.8|723659.4|721659.4|723680.6|721680.6|723638.8|721638.8|33
1636715670000|2021-11-12 11:14:30|723664.6|721664.6|723671.4|721671.4|723683.2|721683.2|723654.6|721654.6|34
1636715680000|2021-11-12 11:14:40|723676.1|721676.1|723642.3|721642.3|723676.1|721676.1|723633.4|721633.4|28
1636715690000|2021-11-12 11:14:50|723633.9|721633.9|723103.5|722103.5|723636.4|722104|723091.5|721587.5|26
1636715700000|2021-11-12 11:15:00|723608.1|721608.1|723638.8|721638.8|723652.5|722114.2|723114.2|721604.1|34
1636715710000|2021-11-12 11:15:10|723635.6|721635.6|723636.8|721636.8|723651.4|721651.4|723602.1|721602.1|30
1636715720000|2021-11-12 11:15:20|723638.5|721638.5|723697.4|721697.4|723697.4|721697.4|723632.7|721632.7|26
1636715730000|2021-11-12 11:15:30|723718.4|721718.4|723764.3|721764.3|723786.1|722184.8|723174.7|721670.9|30
1636715740000|2021-11-12 11:15:40|723760.5|721760.5|723741.5|721741.5|723776|721776|723736.4|721736.4|31
1636715750000|2021-11-12 11:15:50|723741.2|721741.2|723696.9|721696.9|723769.9|721769.9|723678.4|721678.4|29
1636715760000|2021-11-12 11:16:00|723689.5|721689.5|723775.1|721775.1|723784.7|722205|723205|721689.5|34
1636715770000|2021-11-12 11:16:10|723772.1|721772.1|723357.4|722357.4|723872.7|722359.3|723349.2|721750.4|29
1636715780000|2021-11-12 11:16:20|723350.4|722350.4|723897.8|721897.8|723935.4|722441.6|723339.8|721897.8|30
1636715790000|2021-11-12 11:16:30|723896.4|721896.4|723366.1|722366.1|723896.4|722370.8|723347.6|721862.6|34
1636715800000|2021-11-12 11:16:40|723363.7|722363.7|723362.6|722362.6|723886.7|722379.5|723357.9|721867.1|24
1636715810000|2021-11-12 11:16:50|723874.2|721874.2|723357.6|722357.6|723878.8|722371.2|723352.5|721864.3|27
1636715820000|2021-11-12 11:17:00|723357.2|722357.2|723375.8|722375.8|723875.9|722375.8|723355.9|721856.8|26
1636715830000|2021-11-12 11:17:10|723370.7|722370.7|723377|722377|723888|722393.2|723363.9|721884.2|31
1636715840000|2021-11-12 11:17:20|723364.2|722364.2|723362.3|722362.3|723368.4|722368.4|723351.7|722351.7|36
1636715850000|2021-11-12 11:17:30|723361.5|722361.5|723419.7|722419.7|723419.7|722419.7|723359.3|722359.3|30
1636715860000|2021-11-12 11:17:40|723398.9|722398.9|723484.5|722484.5|724004.4|722530.9|723392.1|722004.1|38
1636715870000|2021-11-12 11:17:50|723491|722491|723464.7|722464.7|723982|722491|723451.3|721949.6|36
1636715880000|2021-11-12 11:18:00|723470|722470|723360.7|722360.7|723937.3|722470|723358.5|721934.3|28
1636715890000|2021-11-12 11:18:10|723359.7|722359.7|723358.9|722358.9|723363.7|722363.7|723356.8|722356.8|22
1636715900000|2021-11-12 11:18:20|723358.8|722358.8|723587.5|722587.5|724105.7|722604.3|723358.8|721974.7|35
1636715910000|2021-11-12 11:18:30|723578.2|722578.2|724111.8|722111.8|724121.1|722605.8|723570.2|722094.7|36
1636715920000|2021-11-12 11:18:40|724114.3|722114.3|723853.4|722853.4|724395|722861|723617.3|722108.8|40
1636715930000|2021-11-12 11:18:50|723867.1|722867.1|724487|722487|724487.7|722867.1|723777.8|722261.7|37
1636715940000|2021-11-12 11:19:00|724498.7|722498.7|724554.1|722554.1|724657.7|722657.7|724491.4|722491.4|39
1636715950000|2021-11-12 11:19:10|724553.3|722553.3|724588.3|722588.3|724638.7|722638.7|724540.6|722540.6|35
1636715960000|2021-11-12 11:19:20|724585.5|722585.5|724686.1|722686.1|724751.3|722751.3|724585.5|722585.5|30
1636715970000|2021-11-12 11:19:30|724686.5|722686.5|724907.4|722907.4|724929.7|722929.7|724686.5|722686.5|40
1636715980000|2021-11-12 11:19:40|724905.5|722905.5|724844|722844|724924.6|722924.6|724764|722764|38
1636715990000|2021-11-12 11:19:50|724844.5|722844.5|725079.2|723079.2|725079.2|723079.2|724831.3|722831.3|38
1636716000000|2021-11-12 11:20:00|725047|723047|725184.7|723184.7|725207.6|723207.6|725034.1|723034.1|36
1636716010000|2021-11-12 11:20:10|725198.3|723198.3|725379.9|723379.9|725393|723393|725083.8|723083.8|39
1636716020000|2021-11-12 11:20:20|725348.6|723348.6|725263.6|723263.6|725412.2|723412.2|725221|723221|40
1636716030000|2021-11-12 11:20:30|725254.5|723254.5|725122.1|723122.1|725254.5|723681.7|724643.1|723081.2|34
1636716040000|2021-11-12 11:20:40|725125.8|723125.8|725089.6|723089.6|725126.5|723126.5|725073.5|723073.5|36
1636716050000|2021-11-12 11:20:50|725082.2|723082.2|725006|723006|725090.2|723090.2|724986.5|722986.5|35
1636716060000|2021-11-12 11:21:00|725006.7|723006.7|724954.9|722954.9|725009.2|723009.2|724942.5|722942.5|37
1636716070000|2021-11-12 11:21:10|724896|722896|724836|722836|724896|723326|724321|722770|36
1636716080000|2021-11-12 11:21:20|724832.8|722832.8|724961.2|722961.2|724961.2|722961.2|724825.2|722825.2|38
1636716090000|2021-11-12 11:21:30|724957|722957|724893.5|722893.5|725034|723034|724830.9|722830.9|35
1636716100000|2021-11-12 11:21:40|724901.1|722901.1|724881.2|722881.2|724922.4|722922.4|724829.6|722829.6|39
1636716110000|2021-11-12 11:21:50|724870.3|722870.3|725018.4|723018.4|725026.5|723026.5|724841|722841|37
1636716120000|2021-11-12 11:22:00|725035.1|723035.1|724947|722947|725248.1|723248.1|724925.4|722925.4|36
1636716130000|2021-11-12 11:22:10|724961.6|722961.6|724985.6|722985.6|725009.5|723009.5|724949.7|722949.7|33
1636716140000|2021-11-12 11:22:20|724989.6|722989.6|724917.2|722917.2|725007.5|723449.6|724449.6|722916|30
1636716150000|2021-11-12 11:22:30|724907.2|722907.2|724959.1|722959.1|724980.7|723392.3|724358.1|722851.3|35
1636716160000|2021-11-12 11:22:40|724964.9|722964.9|724938.6|722938.6|724978.5|722978.5|724930.5|722930.5|31
1636716170000|2021-11-12 11:22:50|724928.4|722928.4|724983.3|722983.3|724991.4|722991.4|724927.6|722927.6|34
1636716180000|2021-11-12 11:23:00|724988.3|722988.3|724957.9|722957.9|724994.4|722994.4|724950.6|722950.6|35
1636716190000|2021-11-12 11:23:10|724962.1|722962.1|724876.4|722876.4|724966.6|722966.6|724876.4|722876.4|33
1636716200000|2021-11-12 11:23:20|724886.2|722886.2|724773.3|722773.3|724895|723385|724382.1|722768.7|32
1636716210000|2021-11-12 11:23:30|724771.8|722771.8|724778.5|722778.5|724835.8|723314|724312.1|722769.4|33
1636716220000|2021-11-12 11:23:40|724793.3|722793.3|724789|722789|724801.3|722801.3|724776.1|722776.1|34
1636716230000|2021-11-12 11:23:50|724789.4|722789.4|724872.1|722872.1|724904|722904|724789.4|722789.4|35
1636716240000|2021-11-12 11:24:00|724851.9|722851.9|724843.5|722843.5|724891.5|722891.5|724843.1|722843.1|35
1636716250000|2021-11-12 11:24:10|724844.8|722844.8|724871.5|722871.5|724871.5|722871.5|724807.8|722807.8|37
1636716260000|2021-11-12 11:24:20|724869|722869|724822.9|722822.9|724873.4|722873.4|724810|722810|36
1636716270000|2021-11-12 11:24:30|724824.4|722824.4|724906.3|722906.3|724914.5|722914.5|724824.4|722824.4|33
1636716280000|2021-11-12 11:24:40|724907|722907|724933.2|722933.2|724933.2|722933.2|724899|722899|35
1636716290000|2021-11-12 11:24:50|724920.9|722920.9|724926.4|722926.4|724980.7|722980.7|724910.6|722910.6|30
1636716300000|2021-11-12 11:25:00|724924.7|722924.7|724929.3|722929.3|724935.8|722935.8|724912.2|722912.2|29
1636716310000|2021-11-12 11:25:10|724927.5|722927.5|724879.2|722879.2|724932.3|722932.3|724879.2|722879.2|32
1636716320000|2021-11-12 11:25:20|724884.5|722884.5|724887|722887|724897.6|722897.6|724860.8|722860.8|37
1636716330000|2021-11-12 11:25:30|724886.1|722886.1|724925.9|722925.9|724929.4|722929.4|724874.9|722874.9|33
1636716340000|2021-11-12 11:25:40|724930.7|722930.7|724919.1|722919.1|724969.1|723467.4|724444.2|722908.4|34
1636716350000|2021-11-12 11:25:50|724913.6|722913.6|724808.9|722808.9|724913.6|722913.6|724807|722807|30
1636716360000|2021-11-12 11:26:00|724809.7|722809.7|724848.9|722848.9|724856.3|722856.3|724755.6|722755.6|33
1636716370000|2021-11-12 11:26:10|724849.6|722849.6|724792.6|722792.6|724885.5|722885.5|724792.6|722792.6|40
1636716380000|2021-11-12 11:26:20|724787.5|722787.5|724738.2|722738.2|724811.1|722811.1|724727.6|722727.6|33
1636716390000|2021-11-12 11:26:30|724735.7|722735.7|724692.2|722692.2|724737.3|722737.3|724677.9|722677.9|31
1636716400000|2021-11-12 11:26:40|724698.7|722698.7|724675.3|722675.3|724699.9|723185.2|724160.5|722657.6|32
1636716410000|2021-11-12 11:26:50|724677.9|722677.9|724752.4|722752.4|724752.4|723214.2|724214.2|722670.2|25
1636716420000|2021-11-12 11:27:00|724753.9|722753.9|724737.7|722737.7|724758|722758|724728|722728|30
1636716430000|2021-11-12 11:27:10|724737.2|722737.2|724729.2|722729.2|724737.2|722737.2|724715.3|722715.3|30
1636716440000|2021-11-12 11:27:20|724723.9|722723.9|724752.2|722752.2|724752.2|722752.2|724696.1|722696.1|33
1636716450000|2021-11-12 11:27:30|724753.2|722753.2|724794.9|722794.9|724799.1|722799.1|724734.1|722734.1|30
1636716460000|2021-11-12 11:27:40|724773.6|722773.6|724855.4|722855.4|724879|722879|724773.6|722773.6|37
1636716470000|2021-11-12 11:27:50|724856|722856|724437.1|723437.1|724961.3|723437.1|724434.9|722842.8|38
1636716480000|2021-11-12 11:28:00|724948.3|722948.3|724940|722940|724953.7|722953.7|724939.2|722939.2|25
1636716490000|2021-11-12 11:28:10|724921|722921|725266.4|723266.4|725266.4|723500.9|724483.9|722914.1|37
1636716500000|2021-11-12 11:28:20|725269.3|723269.3|725453.5|723453.5|725470.5|723470.5|725240.9|723240.9|39
1636716510000|2021-11-12 11:28:30|725446.6|723446.6|725448.6|723448.6|725460.1|723460.1|725402.2|723402.2|39
1636716520000|2021-11-12 11:28:40|725445.7|723445.7|725434.5|723434.5|725449.1|723449.1|725399.5|723399.5|38
1636716530000|2021-11-12 11:28:50|725424.5|723424.5|725449.7|723449.7|725466.5|723466.5|725387.4|723387.4|38
1636716540000|2021-11-12 11:29:00|725447.2|723447.2|725445.5|723445.5|725476.1|723910.9|724910.9|723410.8|35
1636716550000|2021-11-12 11:29:10|725446.6|723446.6|725477.3|723477.3|725493.1|724000|724980.5|723438.9|34
1636716560000|2021-11-12 11:29:20|725446.1|723446.1|724900.2|723900.2|725446.1|723909.8|724885|723376.3|36
1636716570000|2021-11-12 11:29:30|724905.1|723905.1|724903.9|723903.9|725405.1|723920|724896.3|723382.7|32
1636716580000|2021-11-12 11:29:40|724903.4|723903.4|724901.4|723901.4|725402.6|723920|724894.8|723388.3|31
1636716590000|2021-11-12 11:29:50|724913.8|723913.8|724898|723898|725417.9|723919|724898|723389.9|27
1636716600000|2021-11-12 11:30:00|724895.8|723895.8|724893.8|723893.8|725379.6|723914.5|724885.2|723379.6|35
1636716610000|2021-11-12 11:30:10|724897.7|723897.7|725358.5|723358.5|725387.8|723912.1|724809.4|723315.4|36
1636716620000|2021-11-12 11:30:20|725360.2|723360.2|725329.7|723329.7|725361.2|723855.7|724847.7|723329.1|29
1636716630000|2021-11-12 11:30:30|725331.4|723331.4|724801.4|723801.4|725332.6|723832|724801.4|723311.2|32
1636716640000|2021-11-12 11:30:40|724810.3|723810.3|724823|723823|725328.7|723823.5|724785.8|723296.4|33
1636716650000|2021-11-12 11:30:50|724820.8|723820.8|724801|723801|725322.4|723822.4|724801|723310.3|28
1636716660000|2021-11-12 11:31:00|724806.7|723806.7|724803.6|723803.6|724815.9|723815.9|724793.6|723793.6|25
1636716670000|2021-11-12 11:31:10|725304.6|723304.6|725264.5|723264.5|725304.9|723781.8|724781.8|723261.6|30
1636716680000|2021-11-12 11:31:20|725265.7|723265.7|725262.5|723262.5|725276|723276|725253.4|723253.4|25
1636716690000|2021-11-12 11:31:30|725261|723261|725253.7|723253.7|725267.3|723267.3|725248.8|723248.8|27
1636716700000|2021-11-12 11:31:40|725253.5|723253.5|725255.1|723255.1|725270.5|723270.5|725250.9|723250.9|20
1636716710000|2021-11-12 11:31:50|725260.4|723260.4|725266.7|723266.7|725266.7|723769.5|724756.3|723252.2|24
1636716720000|2021-11-12 11:32:00|725266.8|723266.8|725256.2|723256.2|725267.9|723764.5|724754.1|723252.5|24
1636716730000|2021-11-12 11:32:10|725255.1|723255.1|724687.4|723687.4|725255.5|723753.7|724672.3|723161.1|32
1636716740000|2021-11-12 11:32:20|724684.1|723684.1|725269.8|723269.8|725269.8|723752.4|724684.1|723211.4|33
1636716750000|2021-11-12 11:32:30|724760.1|723760.1|724795.1|723795.1|725292.9|723796.9|724759|723264.6|28
1636716760000|2021-11-12 11:32:40|724796.5|723796.5|725579|723579|725585.1|724070.4|724787.7|723289.3|37
1636716770000|2021-11-12 11:32:50|725590.8|723590.8|725730.2|723730.2|725795.5|724135.4|725094.1|723546.9|36
1636716780000|2021-11-12 11:33:00|725732.8|723732.8|725965.1|723965.1|726042.1|724398.6|725398.6|723712|38
1636716790000|2021-11-12 11:33:10|725944|723944|725882.9|723882.9|725972.5|723972.5|725831.2|723831.2|38
1636716800000|2021-11-12 11:33:20|725899.5|723899.5|726036|724036|726151.1|724151.1|725899.5|723899.5|38
1636716810000|2021-11-12 11:33:30|726060.9|724060.9|726102.2|724102.2|726130.1|724130.1|726053.7|724053.7|40
1636716820000|2021-11-12 11:33:40|726102.6|724102.6|726082.4|724082.4|726111.8|724111.8|725982.1|723982.1|39
1636716830000|2021-11-12 11:33:50|726079.7|724079.7|726087.2|724087.2|726140.9|724140.9|726071.9|724071.9|37
1636716840000|2021-11-12 11:34:00|726081.6|724081.6|726063.4|724063.4|726082.2|724082.2|725984|723984|38
1636716850000|2021-11-12 11:34:10|726052.8|724052.8|726053.5|724053.5|726074.8|724074.8|726033.8|724033.8|37
1636716860000|2021-11-12 11:34:20|726040.7|724040.7|725950.9|723950.9|726068.7|724452.3|725452.3|723935.7|35
1636716870000|2021-11-12 11:34:30|725951.5|723951.5|725962.6|723962.6|725962.6|724472.2|725472.2|723928|34
1636716880000|2021-11-12 11:34:40|725975.8|723975.8|725907.4|723907.4|725975.8|724470|725355.7|723816.3|39
1636716890000|2021-11-12 11:34:50|725903.4|723903.4|725595|723595|725903.4|724286.8|725275|723539.9|39
1636716900000|2021-11-12 11:35:00|725597|723597|725671|723671|725772.1|723772.1|725595|723595|39
1636716910000|2021-11-12 11:35:10|725672.7|723672.7|725607.4|723607.4|725672.7|723672.7|725539.5|723539.5|39
1636716920000|2021-11-12 11:35:20|725610.5|723610.5|725472.7|723472.7|725622.2|723622.2|725465.6|723465.6|38
1636716930000|2021-11-12 11:35:30|725474.7|723474.7|725406.3|723406.3|725477.3|723477.3|725381.1|723381.1|39
1636716940000|2021-11-12 11:35:40|725402.9|723402.9|725356.4|723356.4|725421.9|723421.9|725356.4|723356.4|37
1636716950000|2021-11-12 11:35:50|725365.6|723365.6|725286.1|723286.1|725387.3|723387.3|725268.5|723268.5|39
1636716960000|2021-11-12 11:36:00|725278.8|723278.8|725232.6|723232.6|725295.5|723780.3|724780.3|723220|38
1636716970000|2021-11-12 11:36:10|725234.7|723234.7|725230.2|723230.2|725300.6|723719.4|724647.6|723156.6|37
1636716980000|2021-11-12 11:36:20|725210.9|723210.9|725145|723145|725237.7|723237.7|725142|723142|34
1636716990000|2021-11-12 11:36:30|725146.2|723146.2|724940.7|722940.7|725147.4|723644.9|724578|722935.4|34
1636717000000|2021-11-12 11:36:40|724949.9|722949.9|724923.5|722923.5|724983.3|722983.3|724880.4|722880.4|39
1636717010000|2021-11-12 11:36:50|724920.1|722920.1|724870.6|722870.6|724943.6|722943.6|724870.6|722870.6|38
1636717020000|2021-11-12 11:37:00|724892.5|722892.5|724868.9|722868.9|724892.5|722892.5|724849.3|722849.3|38
1636717030000|2021-11-12 11:37:10|724852.8|722852.8|724836.2|722836.2|724862.9|722862.9|724836.2|722836.2|29
1636717040000|2021-11-12 11:37:20|724848.4|722848.4|724725.8|722725.8|724851.7|723339.3|724339.3|722706.3|26
1636717050000|2021-11-12 11:37:30|724706.6|722706.6|724695|722695|724739|722739|724680.2|722680.2|39
1636717060000|2021-11-12 11:37:40|724693.5|722693.5|724719.2|722719.2|724756.4|723221.9|724220.3|722661.6|37
1636717070000|2021-11-12 11:37:50|724704.7|722704.7|724953.4|722953.4|724960.7|723411.8|724411.7|722701.9|37
1636717080000|2021-11-12 11:38:00|724971.4|722971.4|725191.3|723191.3|725198.7|723198.7|724967.7|722967.7|39
1636717090000|2021-11-12 11:38:10|725197.8|723197.8|725314.7|723314.7|725323.8|723323.8|725197.8|723197.8|36
1636717100000|2021-11-12 11:38:20|725322.2|723322.2|725342|723342|725399.8|723399.8|725320.1|723320.1|38
1636717110000|2021-11-12 11:38:30|725342.8|723342.8|725305.4|723305.4|725343.5|723343.5|725302.6|723302.6|35
1636717120000|2021-11-12 11:38:40|725298.1|723298.1|725326.8|723326.8|725347.4|723347.4|725298.1|723298.1|40
1636717130000|2021-11-12 11:38:50|725298|723298|725125|723125|725309.2|723309.2|725115.1|723115.1|38
1636717140000|2021-11-12 11:39:00|725124.8|723124.8|725008.8|723008.8|725124.9|723124.9|724928.6|722928.6|37
1636717150000|2021-11-12 11:39:10|725018|723018|725172.4|723172.4|725174|723174|725006.8|723006.8|38
1636717160000|2021-11-12 11:39:20|725169.5|723169.5|725116.1|723116.1|725169.5|723169.5|725116.1|723116.1|37
1636717170000|2021-11-12 11:39:30|725119|723119|725096.5|723096.5|725143|723143|725085.8|723085.8|32
1636717180000|2021-11-12 11:39:40|725105.9|723105.9|725013.2|723013.2|725105.9|723105.9|725007.8|723007.8|34
1636717190000|2021-11-12 11:39:50|725009.7|723009.7|725014|723014|725064.5|723515|724507.7|722979.9|30
1636717200000|2021-11-12 11:40:00|725013.9|723013.9|725150.6|723150.6|725165.1|723165.1|725013.9|723013.9|35
1636717210000|2021-11-12 11:40:10|725151.5|723151.5|725181.1|723181.1|725200.7|723200.7|725143|723143|32
1636717220000|2021-11-12 11:40:20|725183.1|723183.1|725188.8|723188.8|725192.9|723192.9|725178.7|723178.7|29
1636717230000|2021-11-12 11:40:30|725181.9|723181.9|725190.6|723190.6|725190.6|723698.5|724684.3|723104.9|36
1636717240000|2021-11-12 11:40:40|725192.9|723192.9|724705.4|723705.4|725205.1|723709.3|724693.1|723147.7|28
1636717250000|2021-11-12 11:40:50|724710.7|723710.7|725093.5|723093.5|725207.2|723710.7|724592.8|723087.7|36
1636717260000|2021-11-12 11:41:00|725081.7|723081.7|725048|723048|725081.7|723556.2|724525.5|722916|38
1636717270000|2021-11-12 11:41:10|725051|723051|725078.7|723078.7|725125.1|723614.4|724566.1|723045.4|39
1636717280000|2021-11-12 11:41:20|725033.6|723033.6|725066.1|723066.1|725148|723597.3|724592.1|723033.6|35
1636717290000|2021-11-12 11:41:30|725071.2|723071.2|725116.1|723116.1|725172.3|723657.1|724657.1|723071.2|39
1636717300000|2021-11-12 11:41:40|725133.6|723133.6|724939.9|722939.9|725133.6|723487|724458.8|722932.2|37
1636717310000|2021-11-12 11:41:50|724945.3|722945.3|724966|722966|724966|723431.7|724420|722928.1|33
1636717320000|2021-11-12 11:42:00|724975.4|722975.4|724963.3|722963.3|724978.6|722978.6|724942.1|722942.1|35
1636717330000|2021-11-12 11:42:10|724975.9|722975.9|724974.8|722974.8|724985.9|723488.1|724484.5|722964|32
1636717340000|2021-11-12 11:42:20|724977.4|722977.4|724833.6|722833.6|724988.5|722988.5|724827.3|722827.3|29
1636717350000|2021-11-12 11:42:30|724822.1|722822.1|724446|723446|724969.5|723468.5|724446|722818.6|32
1636717360000|2021-11-12 11:42:40|724445.7|723445.7|724479.6|723479.6|724945.4|723492.2|724360.1|722885.4|26
1636717370000|2021-11-12 11:42:50|724478.4|723478.4|724963.9|722963.9|724980.4|723481.5|724467.3|722963.9|30
1636717380000|2021-11-12 11:43:00|724964.6|722964.6|724463.9|723463.9|724965.2|723470.2|724456.9|722961.6|21
1636717390000|2021-11-12 11:43:10|724470.7|723470.7|724461.6|723461.6|724963.4|723470.7|724453.2|722951.2|31
1636717400000|2021-11-12 11:43:20|724455.3|723455.3|724278.7|723278.7|724952.4|723459.2|724278.7|722765|32
1636717410000|2021-11-12 11:43:30|724781.3|722781.3|724788.1|722788.1|724802|723242.9|724242.9|722703.3|38
1636717420000|2021-11-12 11:43:40|724820.8|722820.8|724805.6|722805.6|724900.7|722900.7|724804.9|722804.9|37
1636717430000|2021-11-12 11:43:50|724816.1|722816.1|724360.8|723360.8|724889.7|723366.3|724347.8|722802|31
1636717440000|2021-11-12 11:44:00|724363.2|723363.2|724855.5|722855.5|724863.4|723363.2|724345.4|722844.3|31
1636717450000|2021-11-12 11:44:10|724853.2|722853.2|724301.4|723301.4|724853.2|723318.6|724299.9|722804.4|35
1636717460000|2021-11-12 11:44:20|724297.3|723297.3|725003.9|723003.9|725007.6|723317.1|724297.3|722855.8|31
1636717470000|2021-11-12 11:44:30|724494.1|723494.1|725061.7|723061.7|725089.1|723494.1|724478.8|722944.5|37
1636717480000|2021-11-12 11:44:40|725065.1|723065.1|724871.6|722871.6|725081.5|723486.8|724486.8|722859.6|34
1636717490000|2021-11-12 11:44:50|724870.2|722870.2|724848.3|722848.3|724902.7|722902.7|724830.8|722830.8|34
1636717500000|2021-11-12 11:45:00|724829.3|722829.3|724868|722868|724887.5|722887.5|724824|722824|29
1636717510000|2021-11-12 11:45:10|724864.9|722864.9|724369.8|723369.8|724922.6|723369.8|724369.8|722846.2|28
1636717520000|2021-11-12 11:45:20|724782.2|722782.2|724790.4|722790.4|724810.4|722810.4|724779|722779|29
1636717530000|2021-11-12 11:45:30|724787.4|722787.4|724309.5|723309.5|724807.5|723315|724309.5|722780|29
1636717540000|2021-11-12 11:45:40|724304.9|723304.9|724849.2|722849.2|724914.3|723311.8|724302.9|722830.3|29
1636717550000|2021-11-12 11:45:50|724848.2|722848.2|724778.5|722778.5|724875.1|723289.6|724289.6|722778.5|29
1636717560000|2021-11-12 11:46:00|724777|722777|724306.4|723306.4|724805.5|723307.1|724288.5|722777|20
1636717570000|2021-11-12 11:46:10|724307.5|723307.5|724783.7|722783.7|724791.5|723307.8|724301.4|722780.9|25
1636717580000|2021-11-12 11:46:20|724784.4|722784.4|724737.3|722737.3|724796.7|722796.7|724695.8|722695.8|30
1636717590000|2021-11-12 11:46:30|724736.3|722736.3|724699.3|722699.3|724739.1|722739.1|724692.2|722692.2|30
1636717600000|2021-11-12 11:46:40|724692.3|722692.3|724274.6|723274.6|724812.2|723274.6|724189.2|722677.3|29
1636717610000|2021-11-12 11:46:50|724786.9|722786.9|724874.5|722874.5|724904.5|722904.5|724786.9|722786.9|32
1636717620000|2021-11-12 11:47:00|724877.1|722877.1|724882.3|722882.3|724913.8|723396.2|724380.4|722874.9|29
1636717630000|2021-11-12 11:47:10|724867|722867|724821|722821|724878.4|722878.4|724789.1|722789.1|36
1636717640000|2021-11-12 11:47:20|724831.7|722831.7|724795|722795|724885.1|723301.4|724293.5|722790.7|31
1636717650000|2021-11-12 11:47:30|724788.7|722788.7|724822.9|722822.9|724833.5|723310|724306.9|722788.7|26
1636717660000|2021-11-12 11:47:40|724822.7|722822.7|724891.7|722891.7|724896.8|722896.8|724818.5|722818.5|30
1636717670000|2021-11-12 11:47:50|724891|722891|724955.1|722955.1|725000.7|723000.7|724874.3|722874.3|27
1636717680000|2021-11-12 11:48:00|724958.9|722958.9|724962.8|722962.8|725026.5|723509.2|724501.5|722953.6|24
1636717690000|2021-11-12 11:48:10|724973.5|722973.5|724995.7|722995.7|724995.7|722995.7|724969.1|722969.1|29
1636717700000|2021-11-12 11:48:20|724996.6|722996.6|724992.4|722992.4|725004.3|723004.3|724989.9|722989.9|24
1636717710000|2021-11-12 11:48:30|724991.9|722991.9|724986.3|722986.3|725034.4|723538.7|724510|722986.3|32
1636717720000|2021-11-12 11:48:40|724986.7|722986.7|724997.3|722997.3|724997.3|723496.7|724485.5|722976.5|21
1636717730000|2021-11-12 11:48:50|724996.6|722996.6|725017.7|723017.7|725032.5|723531.8|724508|722988.9|24
1636717740000|2021-11-12 11:49:00|725018.3|723018.3|724513.9|723513.9|725056.7|723543.7|724513.9|723017.2|31
1636717750000|2021-11-12 11:49:10|724516.3|723516.3|724998.7|722998.7|725044.7|723543.6|724499.2|722980.4|27
1636717760000|2021-11-12 11:49:20|724998.4|722998.4|724994.3|722994.3|725016|723510.2|724508.7|722994.3|26
1636717770000|2021-11-12 11:49:30|724996.9|722996.9|725030.5|723030.5|725072.1|723546|724494|722988.7|30
1636717780000|2021-11-12 11:49:40|725029.7|723029.7|725011.6|723011.6|725030.3|723584.5|724501.9|722999.9|26
1636717790000|2021-11-12 11:49:50|725019.1|723019.1|725002.6|723002.6|725033.5|723509|724509|722987.9|21
1636717800000|2021-11-12 11:50:00|724990|722990|724992.5|722992.5|725019.6|723019.6|724986.3|722986.3|29
1636717810000|2021-11-12 11:50:10|724992.2|722992.2|724979.1|722979.1|725008.6|723008.6|724965.1|722965.1|31
1636717820000|2021-11-12 11:50:20|724989.6|722989.6|724922.4|722922.4|725014.6|723421|724413|722907.4|30
1636717830000|2021-11-12 11:50:30|724416.9|723416.9|724928.1|722928.1|724939.7|723417.8|724409.2|722903.9|27
1636717840000|2021-11-12 11:50:40|724907.3|722907.3|724879.4|722879.4|724927.9|723424.6|724405.2|722804.4|26
1636717850000|2021-11-12 11:50:50|724874.4|722874.4|724858.9|722858.9|724979.1|722979.1|724839.8|722839.8|26
1636717860000|2021-11-12 11:51:00|724877.4|722877.4|724799.7|722799.7|724877.4|723339|724293|722799|23
1636717870000|2021-11-12 11:51:10|724798.5|722798.5|724938.5|722938.5|724956.1|723389|724218.7|722723.2|38
1636717880000|2021-11-12 11:51:20|724939.2|722939.2|724922|722922|724944.7|723427|724425.6|722922|28
1636717890000|2021-11-12 11:51:30|724912.2|722912.2|724943.1|722943.1|724972.1|723450|724438.1|722912.2|32
1636717900000|2021-11-12 11:51:40|724942.6|722942.6|724930.7|722930.7|724950.3|723410.3|724401.2|722894.4|32
1636717910000|2021-11-12 11:51:50|724940.7|722940.7|725018.3|723018.3|725018.3|723532.6|724431|722937.7|27
1636717920000|2021-11-12 11:52:00|725021.7|723021.7|724965|722965|725091.7|723533.7|724532|722958|33
1636717930000|2021-11-12 11:52:10|724970.6|722970.6|724892|722892|724970.6|722970.6|724889.6|722889.6|36
1636717940000|2021-11-12 11:52:20|724890.3|722890.3|724841.1|722841.1|724925.8|722925.8|724830.3|722830.3|30
1636717950000|2021-11-12 11:52:30|724866.9|722866.9|724864.6|722864.6|724922.4|722922.4|724815.5|722815.5|32
1636717960000|2021-11-12 11:52:40|724859.2|722859.2|724798.5|722798.5|724871.1|723365.3|724344.2|722798.5|29
1636717970000|2021-11-12 11:52:50|724802.6|722802.6|724302|723302|724816.2|723321.5|724300.5|722789.9|17
1636717980000|2021-11-12 11:53:00|724310.6|723310.6|724822.1|722822.1|724848|723340.6|724306.6|722814.3|27
1636717990000|2021-11-12 11:53:10|724819.7|722819.7|724784.9|722784.9|724830.2|723339|724293.7|722781.2|29
1636718000000|2021-11-12 11:53:20|724792.3|722792.3|724761.6|722761.6|724792.3|723248.4|724246.8|722737.3|32
1636718010000|2021-11-12 11:53:30|724758.2|722758.2|724729.2|722729.2|724775.9|722775.9|724727.5|722727.5|30
1636718020000|2021-11-12 11:53:40|724733.2|722733.2|724757.4|722757.4|724757.4|723218.2|724207.8|722702.5|31
1636718030000|2021-11-12 11:53:50|724757.5|722757.5|724180.6|723180.6|724757.5|723266.9|724180.6|722700.8|30
1636718040000|2021-11-12 11:54:00|724185.4|723185.4|724600.7|722600.7|724673.8|723185.4|724077.7|722585.9|30
1636718050000|2021-11-12 11:54:10|724647.7|722647.7|724703|722703|724703|723173.6|724119.4|722638.7|38
1636718060000|2021-11-12 11:54:20|724691.2|722691.2|724686.1|722686.1|724720.3|723167.9|724159.9|722672|33
1636718070000|2021-11-12 11:54:30|724688.3|722688.3|724252|723252|724743.9|723261.2|724217|722682.5|29
1636718080000|2021-11-12 11:54:40|724265.5|723265.5|724819.8|722819.8|724821.6|723265.5|724265.5|722770.8|32
1636718090000|2021-11-12 11:54:50|724815.8|722815.8|724815.2|722815.2|724848.2|722848.2|724798.6|722798.6|23
1636718100000|2021-11-12 11:55:00|724808.8|722808.8|724830.6|722830.6|724830.6|722830.6|724791.2|722791.2|30
1636718110000|2021-11-12 11:55:10|724819.8|722819.8|724871.9|722871.9|724873.9|722873.9|724805.5|722805.5|38
1636718120000|2021-11-12 11:55:20|724862.4|722862.4|724844.3|722844.3|724875.5|722875.5|724835.5|722835.5|28
1636718130000|2021-11-12 11:55:30|724835.1|722835.1|724856|722856|724864.3|723323.6|724323.6|722806.2|33
1636718140000|2021-11-12 11:55:40|724849.7|722849.7|724880.1|722880.1|724894.2|723360.1|724360.1|722843|26
1636718150000|2021-11-12 11:55:50|724882.7|722882.7|724728.1|722728.1|724959.2|723411.5|724411.5|722692|32
1636718160000|2021-11-12 11:56:00|724713.2|722713.2|724843.6|722843.6|724857.7|722857.7|724713.2|722713.2|29
1636718170000|2021-11-12 11:56:10|724845.3|722845.3|724779.2|722779.2|724858.6|722858.6|724772.3|722772.3|27
1636718180000|2021-11-12 11:56:20|724791.7|722791.7|724786.5|722786.5|724795.8|723290.6|724290|722786.5|20
1636718190000|2021-11-12 11:56:30|724788|722788|724795|722795|724795.6|722795.6|724777.5|722777.5|27
1636718200000|2021-11-12 11:56:40|724792.3|722792.3|724745.9|722745.9|724796.1|722796.1|724745.7|722745.7|24
1636718210000|2021-11-12 11:56:50|724758.9|722758.9|724738.3|722738.3|724777|722777|724736.9|722736.9|28
1636718220000|2021-11-12 11:57:00|724743.3|722743.3|724666.4|722666.4|724746.2|722746.2|724657.4|722657.4|32
1636718230000|2021-11-12 11:57:10|724669.9|722669.9|724793.8|722793.8|724799.3|722799.3|724661.4|722661.4|35
1636718240000|2021-11-12 11:57:20|724796.8|722796.8|724795.3|722795.3|724831.3|722831.3|724795.3|722795.3|27
1636718250000|2021-11-12 11:57:30|724804.1|722804.1|724680.4|722680.4|724804.1|723285|724172.7|722680.4|25
1636718260000|2021-11-12 11:57:40|724690.3|722690.3|724654|722654|724690.3|723171.8|724159.3|722645.8|29
1636718270000|2021-11-12 11:57:50|724653|722653|724683.3|722683.3|724725.2|722725.2|724653|722653|30
1636718280000|2021-11-12 11:58:00|724674.3|722674.3|724664.2|722664.2|724702.2|722702.2|724663.3|722663.3|33
1636718290000|2021-11-12 11:58:10|724680.7|722680.7|724686.2|722686.2|724694.2|723198|724198|722671.5|30
1636718300000|2021-11-12 11:58:20|724692.6|722692.6|724694|722694|724699.5|722699.5|724678.6|722678.6|31
1636718310000|2021-11-12 11:58:30|724684.1|722684.1|724683.9|722683.9|724700.5|723182.5|724175.6|722683.8|26
1636718320000|2021-11-12 11:58:40|724682.2|722682.2|724671.6|722671.6|724687.5|722687.5|724671.6|722671.6|24
1636718330000|2021-11-12 11:58:50|724674.1|722674.1|724514.7|722514.7|724692.8|723165.3|724164.1|722469.2|32
1636718340000|2021-11-12 11:59:00|724508.8|722508.8|724444|722444|724543|723023.5|724001|722444|39
1636718350000|2021-11-12 11:59:10|724451.5|722451.5|724004.5|723004.5|724520.6|723008.4|723999.5|722440.8|34
1636718360000|2021-11-12 11:59:20|724003.2|723003.2|724456.1|722456.1|724526.7|723028.1|724003.2|722456.1|29
1636718370000|2021-11-12 11:59:30|724456.5|722456.5|723998.3|722998.3|724525.5|723020.1|723946.2|722455.6|28
1636718380000|2021-11-12 11:59:40|724455.9|722455.9|724434.6|722434.6|724467.7|722467.7|724426.8|722426.8|29
1636718390000|2021-11-12 11:59:50|724435.8|722435.8|724426|722426|724443.1|722912.7|723907|722412|30
1636718400000|2021-11-12 12:00:00|724420.8|722420.8|724436.7|722436.7|724461.8|722960.3|723954.5|722420.5|33
1636718410000|2021-11-12 12:00:10|724430.6|722430.6|724381.7|722381.7|724470|722964.8|723890.5|722381.7|32
1636718420000|2021-11-12 12:00:20|724378.7|722378.7|724472.8|722472.8|724485.3|722485.3|724378.7|722378.7|31
1636718430000|2021-11-12 12:00:30|724477.4|722477.4|724471.7|722471.7|724482.6|722482.6|724459.5|722459.5|30
1636718440000|2021-11-12 12:00:40|724467|722467|724341.3|722341.3|724482.6|722871.6|723817.5|722296|32
1636718450000|2021-11-12 12:00:50|724348.8|722348.8|724118.7|722118.7|724384.3|722658.8|723658.8|722093.6|40
1636718460000|2021-11-12 12:01:00|724111.8|722111.8|723982|721982|724111.8|722111.8|723958.3|721958.3|38
1636718470000|2021-11-12 12:01:10|723963|721963|723931.8|721931.8|723992.6|721992.6|723914|721914|37
1636718480000|2021-11-12 12:01:20|723926.2|721926.2|723958.5|721958.5|723962.6|721962.6|723842.1|721842.1|40
1636718490000|2021-11-12 12:01:30|723980.7|721980.7|723988.3|721988.3|724004.3|722004.3|723967.1|721967.1|35
1636718500000|2021-11-12 12:01:40|723989.5|721989.5|724013.9|722013.9|724048.4|722048.4|723988.7|721988.7|38
1636718510000|2021-11-12 12:01:50|724003.2|722003.2|723954.5|721954.5|724019.2|722471.6|723471.6|721932.9|34
1636718520000|2021-11-12 12:02:00|723953.3|721953.3|723985.1|721985.1|724062.8|722062.8|723953.3|721953.3|38
1636718530000|2021-11-12 12:02:10|723961.8|721961.8|724035.2|722035.2|724064.9|722064.9|723942.8|721942.8|35
1636718540000|2021-11-12 12:02:20|724029.6|722029.6|724034.6|722034.6|724055.3|722055.3|724007.7|722007.7|29
1636718550000|2021-11-12 12:02:30|724038.1|722038.1|724102.6|722102.6|724123.6|722123.6|724038.1|722038.1|33
1636718560000|2021-11-12 12:02:40|724100.2|722100.2|724175.2|722175.2|724190|722590.1|723582.2|722096.5|22
1636718570000|2021-11-12 12:02:50|724186.8|722186.8|724201.4|722201.4|724221.6|722221.6|724179|722179|33
1636718580000|2021-11-12 12:03:00|724209.4|722209.4|724218.9|722218.9|724232|722719.5|723719.5|722200.9|23
1636718590000|2021-11-12 12:03:10|724245.1|722245.1|724304.2|722304.2|724318.7|722820.8|723738.7|722245.1|33
1636718600000|2021-11-12 12:03:20|724304.3|722304.3|724279.7|722279.7|724304.3|722304.3|724263.9|722263.9|28
1636718610000|2021-11-12 12:03:30|724292.2|722292.2|724365|722365|724368.1|722839.1|723822.6|722276.6|29
1636718620000|2021-11-12 12:03:40|724368.5|722368.5|724353.3|722353.3|724376.7|722376.7|724352.5|722352.5|25
1636718630000|2021-11-12 12:03:50|724353.1|722353.1|724366.7|722366.7|724366.7|722366.7|724352|722352|21
1636718640000|2021-11-12 12:04:00|724358.3|722358.3|724373.4|722373.4|724373.4|722373.4|724351.4|722351.4|24
1636718650000|2021-11-12 12:04:10|724362.1|722362.1|724352.5|722352.5|724373.1|722835.5|723817.2|722321.1|21
1636718660000|2021-11-12 12:04:20|724350.5|722350.5|723839.3|722839.3|724359.3|722839.3|723806.7|722313.8|24
1636718670000|2021-11-12 12:04:30|723836.9|722836.9|724294.3|722294.3|724371.4|722879.1|723813.1|722293.7|36
1636718680000|2021-11-12 12:04:40|724294.7|722294.7|724204.6|722204.6|724302.4|722302.4|724141|722141|29
1636718690000|2021-11-12 12:04:50|724200.7|722200.7|724155.9|722155.9|724205.3|722205.3|724136.4|722136.4|34
1636718700000|2021-11-12 12:05:00|724152.3|722152.3|724166|722166|724171.9|722171.9|724141.8|722141.8|35
1636718710000|2021-11-12 12:05:10|724156.3|722156.3|724164.4|722164.4|724176|722176|724116.6|722116.6|36
1636718720000|2021-11-12 12:05:20|724163.5|722163.5|724147.4|722147.4|724166.9|722166.9|724122|722122|31
1636718730000|2021-11-12 12:05:30|724146.9|722146.9|724131.7|722131.7|724157.4|722157.4|724109.3|722109.3|25
1636718740000|2021-11-12 12:05:40|724126.1|722126.1|724127.1|722127.1|724132|722132|724121.3|722121.3|17
1636718750000|2021-11-12 12:05:50|724127.6|722127.6|724105.8|722105.8|724144.7|722144.7|724092.1|722092.1|31
1636718760000|2021-11-12 12:06:00|724089.8|722089.8|724067.7|722067.7|724104|722104|724057.3|722057.3|37
1636718770000|2021-11-12 12:06:10|724064.8|722064.8|724042.5|722042.5|724082.1|722595.2|723578|722039.6|29
1636718780000|2021-11-12 12:06:20|724042.9|722042.9|724075.7|722075.7|724086.7|722086.7|724042.9|722042.9|33
1636718790000|2021-11-12 12:06:30|724077.5|722077.5|724071.6|722071.6|724084.2|722084.2|724066.9|722066.9|24
1636718800000|2021-11-12 12:06:40|724071.1|722071.1|724098.2|722098.2|724098.2|722098.2|724043.7|722043.7|34
1636718810000|2021-11-12 12:06:50|724100.3|722100.3|724130.7|722130.7|724133.4|722613|723613|722083.5|32
1636718820000|2021-11-12 12:07:00|724131.3|722131.3|723619.2|722619.2|724135.2|722619.2|723619.2|722103.1|28
1636718830000|2021-11-12 12:07:10|723624.3|722624.3|724129.9|722129.9|724130.4|722626.9|723617.6|722113.9|23
1636718840000|2021-11-12 12:07:20|724129.5|722129.5|724070.4|722070.4|724129.5|722586.5|723524.6|722006.7|36
1636718850000|2021-11-12 12:07:30|724077.1|722077.1|724040.3|722040.3|724109.2|722588.8|723518.9|722009|29
1636718860000|2021-11-12 12:07:40|723523.4|722523.4|723288.4|722288.4|723969.1|722523.4|723288.4|721796.2|30
1636718870000|2021-11-12 12:07:50|723750.2|721750.2|723962.7|721962.7|723962.7|721962.7|723750.2|721750.2|39
1636718880000|2021-11-12 12:08:00|723974.7|721974.7|723970.2|721970.2|724037.7|722529.4|723507.1|721924.2|39
1636718890000|2021-11-12 12:08:10|723977.2|721977.2|723980.8|721980.8|724022.4|722487.8|723468.5|721941.5|37
1636718900000|2021-11-12 12:08:20|723995.4|721995.4|723526.6|722526.6|724025.8|722538|723514.6|721982.7|28
1636718910000|2021-11-12 12:08:30|723522.5|722522.5|724030.1|722030.1|724048.9|722522.5|723503.1|722002.7|29
1636718920000|2021-11-12 12:08:40|724034.4|722034.4|723931.2|721931.2|724034.4|722034.4|723880.7|721880.7|38
1636718930000|2021-11-12 12:08:50|723927.3|721927.3|723873.3|721873.3|723945.6|722424.5|723412.1|721841|34
1636718940000|2021-11-12 12:09:00|723869.8|721869.8|723914.9|721914.9|723946|722354.7|723351.5|721851.4|35
1636718950000|2021-11-12 12:09:10|723905.7|721905.7|723915.7|721915.7|723971|721971|723905.7|721905.7|23
1636718960000|2021-11-12 12:09:20|723911.9|721911.9|723922.4|721922.4|723939.6|721939.6|723910.1|721910.1|27
1636718970000|2021-11-12 12:09:30|723923.5|721923.5|723947.2|721947.2|723953.4|721953.4|723912.4|721912.4|28
1636718980000|2021-11-12 12:09:40|723953|721953|724052.8|722052.8|724061|722061|723942.3|721942.3|31
1636718990000|2021-11-12 12:09:50|724060.8|722060.8|724091.1|722091.1|724107.4|722568|723564.3|722053.3|31
1636719000000|2021-11-12 12:10:00|724090.9|722090.9|724079.7|722079.7|724109.7|722625|723567.5|722079.7|27
1636719010000|2021-11-12 12:10:10|724076.3|722076.3|723991|721991|724087.6|722087.6|723982.1|721982.1|34
1636719020000|2021-11-12 12:10:20|724014.5|722014.5|723965.6|721965.6|724014.5|722014.5|723953.7|721953.7|32
1636719030000|2021-11-12 12:10:30|723974.1|721974.1|723929.9|721929.9|723974.1|721974.1|723929.9|721929.9|29
1636719040000|2021-11-12 12:10:40|723928.1|721928.1|724057.4|722057.4|724083.3|722552.7|723552.7|721873.1|32
1636719050000|2021-11-12 12:10:50|724061.1|722061.1|724043.5|722043.5|724061.9|722551|723545.8|722025.7|29
1636719060000|2021-11-12 12:11:00|724057.8|722057.8|724049.1|722049.1|724064.4|722064.4|724036|722036|26
1636719070000|2021-11-12 12:11:10|724063|722063|724077.5|722077.5|724081.6|722081.6|724048.9|722048.9|28
1636719080000|2021-11-12 12:11:20|724071.9|722071.9|724077.3|722077.3|724099.1|722585.2|723585.2|722067.4|29
1636719090000|2021-11-12 12:11:30|724080|722080|724091.6|722091.6|724094.4|722094.4|724061.3|722061.3|26
1636719100000|2021-11-12 12:11:40|724070.7|722070.7|724055.2|722055.2|724091|722091|724055.2|722055.2|28
1636719110000|2021-11-12 12:11:50|724054.4|722054.4|724053|722053|724069|722069|724050.4|722050.4|23
1636719120000|2021-11-12 12:12:00|724063.8|722063.8|724115.1|722115.1|724115.1|722613.6|723561.9|722053.6|33
1636719130000|2021-11-12 12:12:10|724108.2|722108.2|723741.3|722741.3|724243.6|722747|723648.8|722101.5|29
1636719140000|2021-11-12 12:12:20|723728.4|722728.4|724162.9|722162.9|724216.7|722736|723702.7|722139.4|32
1636719150000|2021-11-12 12:12:30|724171.4|722171.4|724160.1|722160.1|724188.7|722188.7|724155.3|722155.3|35
1636719160000|2021-11-12 12:12:40|724160.9|722160.9|724186.1|722186.1|724213.6|722213.6|724160.9|722160.9|29
1636719170000|2021-11-12 12:12:50|724197|722197|724203.6|722203.6|724221.8|722221.8|724179.5|722179.5|28
1636719180000|2021-11-12 12:13:00|724234.1|722234.1|724211.4|722211.4|724251.6|722716.7|723698.2|722199.3|31
1636719190000|2021-11-12 12:13:10|723695.1|722695.1|724441.2|722441.2|724456.5|722695.1|723695.1|722184.8|38
1636719200000|2021-11-12 12:13:20|724441.6|722441.6|724509|722509|724523.1|722523.1|724441.6|722441.6|34
1636719210000|2021-11-12 12:13:30|724532.6|722532.6|724515.8|722515.8|724533|722533|724506.5|722506.5|32
1636719220000|2021-11-12 12:13:40|724517.3|722517.3|724535.7|722535.7|724537|722537|724514.5|722514.5|30
1636719230000|2021-11-12 12:13:50|724544.9|722544.9|724551.5|722551.5|724562.4|722562.4|724520.2|722520.2|29
1636719240000|2021-11-12 12:14:00|724570.5|722570.5|724568.6|722568.6|724570.5|722570.5|724527.7|722527.7|29
1636719250000|2021-11-12 12:14:10|724569.1|722569.1|724678.9|722678.9|724703.6|723204.4|724083.5|722569.1|36
1636719260000|2021-11-12 12:14:20|724683.9|722683.9|724629.5|722629.5|724689.7|723140.1|724133.4|722617.9|34
1636719270000|2021-11-12 12:14:30|724643|722643|724632.5|722632.5|724648|723128|724079|722572.9|31
1636719280000|2021-11-12 12:14:40|724630.5|722630.5|724609.9|722609.9|724630.5|722630.5|724609.9|722609.9|20
1636719290000|2021-11-12 12:14:50|724610.9|722610.9|723991.6|722991.6|724610.9|722995.2|723983.3|722480.2|32
1636719300000|2021-11-12 12:15:00|723992.6|722992.6|724496.5|722496.5|724503.7|723005.9|723977.5|722481|26
1636719310000|2021-11-12 12:15:10|724486.3|722486.3|723968.2|722968.2|724489.2|722982.5|723966.5|722473.4|19
1636719320000|2021-11-12 12:15:20|723965.2|722965.2|723945.3|722945.3|724448.1|722966.9|723940.8|722448.1|26
1636719330000|2021-11-12 12:15:30|723951.5|722951.5|723976.6|722976.6|724472.2|722978.4|723945.7|722464|24
1636719340000|2021-11-12 12:15:40|723983.4|722983.4|724039.3|723039.3|724540|723041.1|723983.4|722524|30
1636719350000|2021-11-12 12:15:50|724499.8|722499.8|724496.9|722496.9|724499.8|722997.9|723975.7|722477.2|32
1636719360000|2021-11-12 12:16:00|724496.1|722496.1|724128.1|723128.1|724632.4|723128.1|724086.1|722496.1|29
1636719370000|2021-11-12 12:16:10|724125|723125|724616.8|722616.8|724623.1|723143.3|724112.6|722609.1|34
1636719380000|2021-11-12 12:16:20|724617.2|722617.2|724085.8|723085.8|724619.1|723114|724083.9|722585.8|31
1636719390000|2021-11-12 12:16:30|724087.4|723087.4|724605.5|722605.5|724610.3|723118.1|724083.8|722604.8|18
1636719400000|2021-11-12 12:16:40|724613.9|722613.9|724112.6|723112.6|724613.9|723120.3|724101.1|722581.5|32
1636719410000|2021-11-12 12:16:50|724108.8|723108.8|724545.6|722545.6|724579.5|723108.8|724074.1|722540.4|18
1636719420000|2021-11-12 12:17:00|724544.6|722544.6|723894.7|722894.7|724545.7|723053.7|723894.7|722542.1|19
1636719430000|2021-11-12 12:17:10|724446.3|722446.3|724044.1|723044.1|724504.5|723045.5|723990.9|722446.3|33
1636719440000|2021-11-12 12:17:20|724042.7|723042.7|724536.6|722536.6|724552|723060|724040.7|722536.6|25
1636719450000|2021-11-12 12:17:30|724536.4|722536.4|724036.2|723036.2|724544.6|723044.4|724036.2|722535|20
1636719460000|2021-11-12 12:17:40|724033.1|723033.1|724026.3|723026.3|724530.7|723050.1|724021|722520.2|22
1636719470000|2021-11-12 12:17:50|724027.4|723027.4|724032.7|723032.7|724546.9|723039.3|724021.3|722531.6|23
1636719480000|2021-11-12 12:18:00|724035.4|723035.4|724018.4|723018.4|724532.4|723047.8|724018.4|722498.1|24
1636719490000|2021-11-12 12:18:10|724003.2|723003.2|724483.8|722483.8|724495.1|723021.7|724002.8|722474|22
1636719500000|2021-11-12 12:18:20|724482.3|722482.3|723921.9|722921.9|724490.6|722934.9|723921.2|722418.2|32
1636719510000|2021-11-12 12:18:30|724418|722418|724464.5|722464.5|724501.6|722984.3|723959.5|722418|33
1636719520000|2021-11-12 12:18:40|724473.5|722473.5|724512.9|722512.9|724535.5|722535.5|724446.7|722446.7|26
1636719530000|2021-11-12 12:18:50|724493.9|722493.9|724440.8|722440.8|724493.9|722978.1|723978.1|722440.8|31
1636719540000|2021-11-12 12:19:00|724443.3|722443.3|723928|722928|724446.8|722939.7|723924.7|722433.5|18
1636719550000|2021-11-12 12:19:10|723931.6|722931.6|724434.1|722434.1|724443.4|722931.6|723931.6|722400.7|30
1636719560000|2021-11-12 12:19:20|724414.1|722414.1|724454.1|722454.1|724469.3|722896.9|723896.9|722377.7|32
1636719570000|2021-11-12 12:19:30|724455|722455|724445.7|722445.7|724472.9|722472.9|724439.3|722439.3|34
1636719580000|2021-11-12 12:19:40|724446.1|722446.1|724446.1|722446.1|724468.8|722468.8|724423.1|722423.1|25
1636719590000|2021-11-12 12:19:50|724450.8|722450.8|724454.4|722454.4|724474.5|722474.5|724438|722438|37
1636719600000|2021-11-12 12:20:00|724452.4|722452.4|724467.5|722467.5|724510.5|722510.5|724432.7|722432.7|34
1636719610000|2021-11-12 12:20:10|724499|722499|724520.6|722520.6|724529.1|722529.1|724464.5|722464.5|31
1636719620000|2021-11-12 12:20:20|724526|722526|724533|722533|724540.5|722540.5|724512.6|722512.6|17
1636719630000|2021-11-12 12:20:30|724537.4|722537.4|724694.1|722694.1|724706.7|723204.4|724064.7|722523.6|34
1636719640000|2021-11-12 12:20:40|724689.8|722689.8|724865.5|722865.5|724880.4|722880.4|724689.8|722689.8|36
1636719650000|2021-11-12 12:20:50|724861.4|722861.4|724837.2|722837.2|724861.4|723326.2|724319|722806.7|39
1636719660000|2021-11-12 12:21:00|724836.9|722836.9|724831.6|722831.6|724856.2|722856.2|724806.9|722806.9|33
1636719670000|2021-11-12 12:21:10|724832.4|722832.4|724839.7|722839.7|724848.1|722848.1|724806.5|722806.5|33
1636719680000|2021-11-12 12:21:20|724831.7|722831.7|724849.3|722849.3|724856.4|722856.4|724831.7|722831.7|24
1636719690000|2021-11-12 12:21:30|724853.1|722853.1|724890.2|722890.2|724915.8|723400.1|724388.6|722852.7|33
1636719700000|2021-11-12 12:21:40|724895|722895|724990.8|722990.8|725001.9|723491.4|724491.4|722888|35
1636719710000|2021-11-12 12:21:50|725007.9|723007.9|725035|723035|725035|723035|724993.2|722993.2|29
1636719720000|2021-11-12 12:22:00|725016.7|723016.7|725021.8|723021.8|725156.8|723156.8|725004.9|723004.9|35
1636719730000|2021-11-12 12:22:10|725012.4|723012.4|725087.9|723087.9|725106.4|723106.4|725008.1|723008.1|37
1636719740000|2021-11-12 12:22:20|725079.5|723079.5|725130.8|723130.8|725144.5|723144.5|725049.1|723049.1|30
1636719750000|2021-11-12 12:22:30|725137.1|723137.1|725323.7|723323.7|725337|723337|725101.9|723101.9|38
1636719760000|2021-11-12 12:22:40|725331.4|723331.4|725411.4|723411.4|725418|723418|725316.4|723316.4|36
1636719770000|2021-11-12 12:22:50|725412.1|723412.1|725413.3|723413.3|725427.4|723427.4|725376|723376|38
1636719780000|2021-11-12 12:23:00|725407.1|723407.1|725453|723453|725471.4|723471.4|725407.1|723407.1|35
1636719790000|2021-11-12 12:23:10|725454.6|723454.6|725433.4|723433.4|725454.6|723454.6|725418.8|723418.8|33
1636719800000|2021-11-12 12:23:20|725417.8|723417.8|725461.5|723461.5|725468|723468|725417.8|723417.8|27
1636719810000|2021-11-12 12:23:30|725461.9|723461.9|725446.1|723446.1|725471.3|723471.3|725440.5|723440.5|28
1636719820000|2021-11-12 12:23:40|725464.1|723464.1|725461.6|723461.6|725477.1|723477.1|725449.1|723449.1|24
1636719830000|2021-11-12 12:23:50|725462.4|723462.4|725455.6|723455.6|725485.8|723990.6|724975|723451.1|28
1636719840000|2021-11-12 12:24:00|725457.2|723457.2|725463.4|723463.4|725473.5|723473.5|725455.6|723455.6|20
1636719850000|2021-11-12 12:24:10|725460.1|723460.1|725445.5|723445.5|725484.7|723484.7|725445.5|723445.5|24
1636719860000|2021-11-12 12:24:20|725447.3|723447.3|725435.3|723435.3|725459.8|723959.8|724945.4|723428.7|28
1636719870000|2021-11-12 12:24:30|725433|723433|725355.4|723355.4|725434.8|723946.9|724889.5|723353.8|25
1636719880000|2021-11-12 12:24:40|725357.2|723357.2|725346|723346|725357.2|723862.7|724846.9|723344.4|17
1636719890000|2021-11-12 12:24:50|725345.2|723345.2|725273.6|723273.6|725353.2|723840.4|724785.5|723273.6|28
1636719900000|2021-11-12 12:25:00|725273.1|723273.1|725388.8|723388.8|725414.6|723414.6|725270.7|723270.7|37
1636719910000|2021-11-12 12:25:10|725399|723399|725393.2|723393.2|725424.8|723424.8|725384.8|723384.8|30
1636719920000|2021-11-12 12:25:20|725392.2|723392.2|725365.9|723365.9|725408.7|723408.7|725362|723362|24
1636719930000|2021-11-12 12:25:30|725361.8|723361.8|725339.1|723339.1|725386.5|723386.5|725339.1|723339.1|24
1636719940000|2021-11-12 12:25:40|725338.9|723338.9|725262.7|723262.7|725338.9|723825.4|724820|723219.8|30
1636719950000|2021-11-12 12:25:50|725247.5|723247.5|725240.3|723240.3|725247.5|723247.5|725240.3|723240.3|17
1636719960000|2021-11-12 12:26:00|725234.6|723234.6|725119.6|723119.6|725234.6|723689|724610.9|723108.1|31
1636719970000|2021-11-12 12:26:10|725113.4|723113.4|724599|723599|725113.4|723613.1|724597.5|723097.2|21
1636719980000|2021-11-12 12:26:20|724607|723607|724975.9|722975.9|725035.1|723607|724481.1|722948.9|34
1636719990000|2021-11-12 12:26:30|724957.5|722957.5|724420.7|723420.7|724980.6|723474|724416.2|722920.1|34
1636720000000|2021-11-12 12:26:40|724420|723420|724374.4|723374.4|724946.4|723434.7|724373.4|722878.6|34
1636720010000|2021-11-12 12:26:50|724372.2|723372.2|724839.6|722839.6|724852.2|723391.7|724335|722829.3|29
1636720020000|2021-11-12 12:27:00|724838.9|722838.9|724843|722843|724848.1|723353.3|724332.5|722819|26
1636720030000|2021-11-12 12:27:10|724842.6|722842.6|724848.6|722848.6|724900.5|722900.5|724842.3|722842.3|24
1636720040000|2021-11-12 12:27:20|724850.5|722850.5|724795.8|722795.8|724850.5|722850.5|724795.8|722795.8|27
1636720050000|2021-11-12 12:27:30|724800.5|722800.5|724800.5|722800.5|724800.5|722800.5|724768.5|722768.5|21
1636720060000|2021-11-12 12:27:40|724776.3|722776.3|724773.4|722773.4|724801.5|722801.5|724771.9|722771.9|31
1636720070000|2021-11-12 12:27:50|724777.4|722777.4|724836.7|722836.7|724867.3|722867.3|724777.4|722777.4|34
1636720080000|2021-11-12 12:28:00|724836.6|722836.6|724801.5|722801.5|724863.3|722863.3|724795.8|722795.8|35
1636720090000|2021-11-12 12:28:10|724802.6|722802.6|724230.4|723230.4|724802.6|723230.4|724229.6|722713|33
1636720100000|2021-11-12 12:28:20|724739.7|722739.7|724767.8|722767.8|724795.3|723228.9|724222.9|722702.8|32
1636720110000|2021-11-12 12:28:30|724803.6|722803.6|724825.4|722825.4|724825.4|723260.2|724260.2|722700|35
1636720120000|2021-11-12 12:28:40|724803.9|722803.9|724818.3|722818.3|724846.2|722846.2|724795.9|722795.9|33
1636720130000|2021-11-12 12:28:50|724842|722842|724781|722781|724905.3|723385.3|724383.1|722780.7|38
1636720140000|2021-11-12 12:29:00|724779.4|722779.4|724758.8|722758.8|724786.9|722786.9|724738.5|722738.5|32
1636720150000|2021-11-12 12:29:10|724739.9|722739.9|724689.5|722689.5|724787|723244.5|724221.7|722686|35
1636720160000|2021-11-12 12:29:20|724694|722694|724216.8|723216.8|724733.6|723234.2|724181.7|722676.4|32
1636720170000|2021-11-12 12:29:30|724219.4|723219.4|724741.1|722741.1|724744.2|723233.6|724219.4|722741.1|20
1636720180000|2021-11-12 12:29:40|724742.2|722742.2|724264.8|723264.8|724742.2|723264.8|724223.3|722735.6|26
1636720190000|2021-11-12 12:29:50|724260|723260|724257.5|723257.5|724277|723277|724253.7|723253.7|19
1636720200000|2021-11-12 12:30:00|724256.5|723256.5|724327.3|723327.3|724835.2|723327.3|724247.4|722749.5|31
1636720210000|2021-11-12 12:30:10|724316|723316|724954.3|722954.3|724995.3|723430.1|724315|722864.8|35
1636720220000|2021-11-12 12:30:20|724943.5|722943.5|725015|723015|725061.5|723061.5|724943.5|722943.5|35
1636720230000|2021-11-12 12:30:30|725021.2|723021.2|724915.9|722915.9|725026.4|723026.4|724915.9|722915.9|32
1636720240000|2021-11-12 12:30:40|724903.2|722903.2|724951.4|722951.4|724951.4|722951.4|724895.5|722895.5|29
1636720250000|2021-11-12 12:30:50|724940.3|722940.3|724922|722922|724945.2|722945.2|724911.9|722911.9|27
1636720260000|2021-11-12 12:31:00|724923.2|722923.2|724970.8|722970.8|724970.8|723460.4|724460.4|722912.2|24
1636720270000|2021-11-12 12:31:10|724973.6|722973.6|725084.7|723084.7|725110.3|723557.7|724498.7|722973.6|34
1636720280000|2021-11-12 12:31:20|725084.9|723084.9|725036.6|723036.6|725101.9|723101.9|725022.5|723022.5|33
1636720290000|2021-11-12 12:31:30|725034|723034|725046.9|723046.9|725067.1|723557|724557|723031.4|30
1636720300000|2021-11-12 12:31:40|725049.8|723049.8|725042.5|723042.5|725099.3|723099.3|725042.5|723042.5|31
1636720310000|2021-11-12 12:31:50|725065.4|723065.4|725125.1|723125.1|725149.5|723149.5|725048.7|723048.7|34
1636720320000|2021-11-12 12:32:00|725144.2|723144.2|725158.3|723158.3|725183.8|723183.8|725139.4|723139.4|33
1636720330000|2021-11-12 12:32:10|725186.7|723186.7|725129.9|723129.9|725186.7|723186.7|725124.2|723124.2|25
1636720340000|2021-11-12 12:32:20|725124.7|723124.7|725138.5|723138.5|725141.4|723141.4|725095.9|723095.9|30
1636720350000|2021-11-12 12:32:30|725142.1|723142.1|725251.8|723251.8|725274.8|723753.6|724753.6|723088.6|31
1636720360000|2021-11-12 12:32:40|725252.8|723252.8|725261|723261|725286.2|723286.2|725249|723249|31
1636720370000|2021-11-12 12:32:50|725275.9|723275.9|725272.2|723272.2|725316.6|723316.6|725260|723260|34
1636720380000|2021-11-12 12:33:00|725267.8|723267.8|725443|723443|725461.3|723461.3|725258.6|723258.6|27
1636720390000|2021-11-12 12:33:10|725440|723440|725421.2|723421.2|725455.9|723455.9|725416.4|723416.4|28
1636720400000|2021-11-12 12:33:20|725421.1|723421.1|725458.3|723458.3|725473.5|723473.5|725419.7|723419.7|22
1636720410000|2021-11-12 12:33:30|725452.9|723452.9|725456.1|723456.1|725468.2|723468.2|725449.1|723449.1|27
1636720420000|2021-11-12 12:33:40|725454.6|723454.6|725448|723448|725460.2|723985.1|724961|723447.7|29
1636720430000|2021-11-12 12:33:50|725454|723454|724984.2|723984.2|725489.3|723988|724976.3|723436.7|32
1636720440000|2021-11-12 12:34:00|724968.8|723968.8|725690.8|723690.8|725690.8|724144.5|724968.8|723491|33
1636720450000|2021-11-12 12:34:10|725706.1|723706.1|725698.2|723698.2|725736|723736|725694.3|723694.3|37
1636720460000|2021-11-12 12:34:20|725698|723698|725559.1|723559.1|725698|723698|725546.9|723546.9|34
1636720470000|2021-11-12 12:34:30|725564.4|723564.4|725609|723609|725657.8|723657.8|725556.3|723556.3|37
1636720480000|2021-11-12 12:34:40|725613.6|723613.6|725583.4|723583.4|725654.5|723654.5|725574.9|723574.9|34
1636720490000|2021-11-12 12:34:50|725566.8|723566.8|725613.9|723613.9|725615.4|724090.9|725090.9|723565.6|26
1636720500000|2021-11-12 12:35:00|725613.5|723613.5|725575.9|723575.9|725644.6|723644.6|725575.9|723575.9|33
1636720510000|2021-11-12 12:35:10|725562.3|723562.3|725556|723556|725591|723591|725541.8|723541.8|32
1636720520000|2021-11-12 12:35:20|725560|723560|725704.1|723704.1|725708.6|723708.6|725554.5|723554.5|32
1636720530000|2021-11-12 12:35:30|725711.9|723711.9|725708.4|723708.4|725714.1|723714.1|725645.4|723645.4|35
1636720540000|2021-11-12 12:35:40|725683.9|723683.9|725782.5|723782.5|725802.1|724241.1|725241.1|723681.5|30
1636720550000|2021-11-12 12:35:50|725763.1|723763.1|725655.4|723655.4|725776|723776|725630.6|723630.6|34
1636720560000|2021-11-12 12:36:00|725654.6|723654.6|725570|723570|725659.3|723659.3|725506.3|723506.3|34
1636720570000|2021-11-12 12:36:10|725572|723572|725744.3|723744.3|725766.1|723766.1|725572|723572|31
1636720580000|2021-11-12 12:36:20|725754.7|723754.7|725782.6|723782.6|725814|723814|725744|723744|31
1636720590000|2021-11-12 12:36:30|725777.5|723777.5|725794.6|723794.6|725817.1|723817.1|725777.5|723777.5|30
1636720600000|2021-11-12 12:36:40|725797|723797|725803.8|723803.8|725823.2|723823.2|725782.2|723782.2|32
1636720610000|2021-11-12 12:36:50|725809.3|723809.3|725819.2|723819.2|725845.1|723845.1|725801|723801|28
1636720620000|2021-11-12 12:37:00|725837.2|723837.2|725866.2|723866.2|725886.8|723886.8|725793.8|723793.8|29
1636720630000|2021-11-12 12:37:10|725863.2|723863.2|725791.2|723791.2|725864.5|723864.5|725791.2|723791.2|34
1636720640000|2021-11-12 12:37:20|725781.2|723781.2|725739.9|723739.9|725787.7|724223.6|725223.2|723715.8|31
1636720650000|2021-11-12 12:37:30|725754.3|723754.3|725736.5|723736.5|725769.2|723769.2|725720.6|723720.6|29
1636720660000|2021-11-12 12:37:40|725738.2|723738.2|725737.2|723737.2|725790.6|724237.5|725233.9|723709.1|38
1636720670000|2021-11-12 12:37:50|725734.2|723734.2|725435.6|723435.6|725748.4|724179.3|724954.5|723422|36
1636720680000|2021-11-12 12:38:00|725445.2|723445.2|725321|723321|725445.2|723445.2|725219.5|723219.5|38
1636720690000|2021-11-12 12:38:10|725334.1|723334.1|725636.4|723636.4|725636.4|723636.4|725309.3|723309.3|37
1636720700000|2021-11-12 12:38:20|725637.4|723637.4|725610.6|723610.6|725651.3|723651.3|725589.7|723589.7|35
1636720710000|2021-11-12 12:38:30|725604.4|723604.4|725552.7|723552.7|725635.5|723635.5|725542.2|723542.2|32
1636720720000|2021-11-12 12:38:40|725554.1|723554.1|725229.4|723229.4|725558.1|723558.1|725199.3|723199.3|26
1636720730000|2021-11-12 12:38:50|725221|723221|725118.1|723118.1|725233.2|723233.2|725042.3|723042.3|38
1636720740000|2021-11-12 12:39:00|725137.8|723137.8|724628.3|722628.3|725170.2|723170.2|724611.4|722611.4|40
1636720750000|2021-11-12 12:39:10|724626.9|722626.9|724373.8|722373.8|724766.9|722766.9|724356.6|722356.6|40
1636720760000|2021-11-12 12:39:20|724369.6|722369.6|724214.6|722214.6|724369.6|722369.6|724162.8|722162.8|40
1636720770000|2021-11-12 12:39:30|724197.1|722197.1|723677.7|721677.7|724197.1|722197.1|723215|721215|40
1636720780000|2021-11-12 12:39:40|723646.6|721646.6|723532.2|721532.2|723825.6|721825.6|723482.5|721482.5|40
1636720790000|2021-11-12 12:39:50|723502.6|721502.6|723188.6|721188.6|723617.6|721617.6|723183.2|721183.2|40
1636720800000|2021-11-12 12:40:00|723199.5|721199.5|722990.1|720990.1|723199.5|721199.5|722920.9|720920.9|40
1636720810000|2021-11-12 12:40:10|722979.2|720979.2|722139.5|720139.5|723049.4|721049.4|722095.7|720095.7|40
1636720820000|2021-11-12 12:40:20|722126.3|720126.3|722786.4|720786.4|722786.4|720786.4|722126.3|720126.3|40
1636720830000|2021-11-12 12:40:30|722813.4|720813.4|722667.3|720667.3|722932|720932|722663.8|720663.8|38
1636720840000|2021-11-12 12:40:40|722684.9|720684.9|721716.8|719716.8|722766.3|720766.3|721597.6|719597.6|40
1636720850000|2021-11-12 12:40:50|721788.6|719788.6|721891.3|719891.3|721928.4|719928.4|721109.8|719109.8|40
1636720860000|2021-11-12 12:41:00|721894.5|719894.5|721830.2|719830.2|721902.6|719902.6|721568|719568|40
1636720870000|2021-11-12 12:41:10|721839.3|719839.3|722380.7|720380.7|722380.7|720380.7|721833.8|719833.8|40
1636720880000|2021-11-12 12:41:20|722409.3|720409.3|722165.8|720165.8|722454.2|720454.2|722089|720089|40
1636720890000|2021-11-12 12:41:30|722131.3|720131.3|722148.7|720148.7|722193.9|720193.9|722070.8|720070.8|40
1636720900000|2021-11-12 12:41:40|722173.2|720173.2|722308.7|720308.7|722380|720380|722110.5|720110.5|40
1636720910000|2021-11-12 12:41:50|722341.4|720341.4|722224.2|720224.2|722460.5|720460.5|722151.7|720151.7|38
1636720920000|2021-11-12 12:42:00|722196.1|720196.1|721922.8|719922.8|722268.5|720268.5|721922.8|719922.8|38
1636720930000|2021-11-12 12:42:10|721918.1|719918.1|721234.3|719234.3|721918.1|719918.1|721129.7|719129.7|40
1636720940000|2021-11-12 12:42:20|721213|719213|721615.5|719615.5|721643.6|719643.6|721208.7|719208.7|40
1636720950000|2021-11-12 12:42:30|721425.8|719425.8|721563.6|719563.6|721605.8|719605.8|721425.8|719425.8|39
1636720960000|2021-11-12 12:42:40|721696.5|719696.5|721631.2|719631.2|721756.3|719756.3|721513.2|719513.2|38
1636720970000|2021-11-12 12:42:50|721680.2|719680.2|721896.9|719896.9|721924.2|719924.2|721680.2|719680.2|39
1636720980000|2021-11-12 12:43:00|721985.4|719985.4|721896.7|719896.7|721992.2|719992.2|721836.8|719836.8|38
1636720990000|2021-11-12 12:43:10|721928|719928|722112.3|720112.3|722121.8|720121.8|721928|719928|35
1636721000000|2021-11-12 12:43:20|722125.7|720125.7|722239.4|720239.4|722239.4|720580|721580|720076.4|36
1636721010000|2021-11-12 12:43:30|722222|720222|722308.9|720308.9|722308.9|720308.9|722196.9|720196.9|33
1636721020000|2021-11-12 12:43:40|722321.9|720321.9|722300.8|720300.8|722321.9|720321.9|722232.6|720232.6|38
1636721030000|2021-11-12 12:43:50|722302.7|720302.7|722318.4|720318.4|722323|720323|722119.7|720119.7|40
1636721040000|2021-11-12 12:44:00|722316.8|720316.8|722360.6|720360.6|722400.7|720400.7|722291.2|720291.2|37
1636721050000|2021-11-12 12:44:10|722388.5|720388.5|722314|720314|722394.7|720394.7|722296.3|720296.3|34
1636721060000|2021-11-12 12:44:20|722314.2|720314.2|722307.9|720307.9|722353.8|720353.8|722282.1|720282.1|36
1636721070000|2021-11-12 12:44:30|722303.1|720303.1|722319.7|720319.7|722356.5|720356.5|722275.8|720275.8|32
1636721080000|2021-11-12 12:44:40|722320.9|720320.9|722295.8|720295.8|722343|720343|722142.3|720142.3|31
1636721090000|2021-11-12 12:44:50|722290.6|720290.6|722505.8|720505.8|722547.3|720547.3|722285|720285|35
1636721100000|2021-11-12 12:45:00|722520.3|720520.3|722638.4|720638.4|722661.7|720661.7|722433.9|720433.9|39
1636721110000|2021-11-12 12:45:10|722636.5|720636.5|722667.6|720667.6|722683.8|720683.8|722572.9|720572.9|38
1636721120000|2021-11-12 12:45:20|722662|720662|722639.4|720639.4|722689.4|720689.4|722593|720593|35
1636721130000|2021-11-12 12:45:30|722635.9|720635.9|722807.6|720807.6|722836.9|720836.9|722609.4|720609.4|39
1636721140000|2021-11-12 12:45:40|722792.6|720792.6|722714.2|720714.2|722792.6|720792.6|722477.9|720477.9|39
1636721150000|2021-11-12 12:45:50|722707.1|720707.1|722639.6|720639.6|722707.1|720707.1|722639.6|720639.6|38
1636721160000|2021-11-12 12:46:00|722640|720640|722351.4|720351.4|722646.9|720646.9|722345.9|720345.9|32
1636721170000|2021-11-12 12:46:10|722331.2|720331.2|722329.8|720329.8|722357.3|720357.3|722305.9|720305.9|34
1636721180000|2021-11-12 12:46:20|722328.3|720328.3|722562.5|720562.5|722585.4|720585.4|722325.4|720325.4|35
1636721190000|2021-11-12 12:46:30|722563|720563|722607|720607|722673.2|720673.2|722519.1|720519.1|36
1636721200000|2021-11-12 12:46:40|722611.6|720611.6|722578.9|720578.9|722720.9|721157.2|722157.2|720578.9|33
1636721210000|2021-11-12 12:46:50|722655.5|720655.5|722498.2|720498.2|722675|720675|722460.2|720460.2|39
1636721220000|2021-11-12 12:47:00|722499.5|720499.5|722346.1|720346.1|722549|720549|722324.8|720324.8|35
1636721230000|2021-11-12 12:47:10|722352.9|720352.9|722341.3|720341.3|722371.5|720371.5|722312.1|720312.1|31
1636721240000|2021-11-12 12:47:20|722356.1|720356.1|722354.4|720354.4|722373.9|720373.9|722329.7|720329.7|32
1636721250000|2021-11-12 12:47:30|722374.2|720374.2|722357.3|720357.3|722382.6|720382.6|722316.8|720316.8|29
1636721260000|2021-11-12 12:47:40|722353.1|720353.1|722348.7|720348.7|722388.8|720388.8|722324.6|720324.6|25
1636721270000|2021-11-12 12:47:50|722364.5|720364.5|722246.6|720246.6|722364.5|720364.5|722210.4|720210.4|33
1636721280000|2021-11-12 12:48:00|722242.7|720242.7|721832.1|719832.1|722242.7|720707.6|721707.3|719831.7|37
1636721290000|2021-11-12 12:48:10|721868.6|719868.6|721705.5|719705.5|721933.5|719933.5|721650.6|719650.6|40
1636721300000|2021-11-12 12:48:20|721710.5|719710.5|721688.4|719688.4|721732|719732|721560.9|719560.9|39
1636721310000|2021-11-12 12:48:30|721707.6|719707.6|721666.1|719666.1|721724.7|719724.7|721533.4|719533.4|40
1636721320000|2021-11-12 12:48:40|721681.2|719681.2|721717.5|719717.5|721836.6|719836.6|721622.3|719622.3|40
1636721330000|2021-11-12 12:48:50|721731.7|719731.7|721687.3|719687.3|721735.8|719735.8|721683.9|719683.9|38
1636721340000|2021-11-12 12:49:00|721696|719696|721522.3|719522.3|721719|720232.8|721232.6|719447.6|38
1636721350000|2021-11-12 12:49:10|721551|719551|721560.2|719560.2|721637.5|719637.5|721521.5|719521.5|36
1636721360000|2021-11-12 12:49:20|721570.6|719570.6|721504.6|719504.6|721570.6|719570.6|721461.2|719461.2|33
1636721370000|2021-11-12 12:49:30|721542.2|719542.2|721487.5|719487.5|721542.2|720030.9|721008.6|719448.7|37
1636721380000|2021-11-12 12:49:40|721490.6|719490.6|721430.3|719430.3|721519.2|719519.2|721411.3|719411.3|35
1636721390000|2021-11-12 12:49:50|721441.7|719441.7|721472.6|719472.6|721488.2|719488.2|721431.9|719431.9|36
1636721400000|2021-11-12 12:50:00|721461.8|719461.8|721496.5|719496.5|721502|719502|721423.4|719423.4|34
1636721410000|2021-11-12 12:50:10|721497.3|719497.3|721335.8|719335.8|721528.9|719855.5|720855.5|719314.3|36
1636721420000|2021-11-12 12:50:20|721340.7|719340.7|721132|719132|721372.8|719705.3|720705.3|719127.1|37
1636721430000|2021-11-12 12:50:30|721145|719145|721202.3|719202.3|721214.7|719214.7|721128.3|719128.3|40
1636721440000|2021-11-12 12:50:40|721205.7|719205.7|721216.1|719216.1|721219.1|719714.5|720714.5|719163.1|30
1636721450000|2021-11-12 12:50:50|721214.8|719214.8|721172.4|719172.4|721282.1|719736.9|720734.3|719136.8|37
1636721460000|2021-11-12 12:51:00|721209|719209|721214.7|719214.7|721248.1|719641.5|720637.5|719102.3|38
1636721470000|2021-11-12 12:51:10|721247.2|719247.2|721550.9|719550.9|721551.7|719841.6|720793.4|719227.5|33
1636721480000|2021-11-12 12:51:20|721556|719556|721677.7|719677.7|721722|719722|721534.1|719534.1|38
1636721490000|2021-11-12 12:51:30|721605.4|719605.4|721676.4|719676.4|721676.4|720149.5|721113|719584.1|31
1636721500000|2021-11-12 12:51:40|721665.8|719665.8|721698.1|719698.1|721707.9|720106.2|721100.1|719589.3|29
1636721510000|2021-11-12 12:51:50|721673.2|719673.2|721932.8|719932.8|721995.5|719995.5|721673.2|719673.2|38
1636721520000|2021-11-12 12:52:00|721946.4|719946.4|721887.7|719887.7|721963.4|719963.4|721858.8|719858.8|37
1636721530000|2021-11-12 12:52:10|721894.9|719894.9|721933.7|719933.7|721937.8|719937.8|721822.5|719822.5|36
1636721540000|2021-11-12 12:52:20|721934|719934|722183|720183|722190.8|720190.8|721921.7|719921.7|37
1636721550000|2021-11-12 12:52:30|722179.4|720179.4|722159.9|720159.9|722213|720213|722147.7|720147.7|33
1636721560000|2021-11-12 12:52:40|722168.8|720168.8|722181|720181|722220.3|720220.3|722168.8|720168.8|38
1636721570000|2021-11-12 12:52:50|722193.6|720193.6|722186.4|720186.4|722196.2|720196.2|722165.4|720165.4|33
1636721580000|2021-11-12 12:53:00|722196.1|720196.1|722096.3|720096.3|722196.1|720196.1|722096.3|720096.3|34
1636721590000|2021-11-12 12:53:10|722105.8|720105.8|722128.6|720128.6|722226.8|720226.8|722098.5|720098.5|36
1636721600000|2021-11-12 12:53:20|722128.1|720128.1|722173.7|720173.7|722173.7|720173.7|722080.1|720080.1|35
1636721610000|2021-11-12 12:53:30|722171.3|720171.3|722284.9|720284.9|722294.6|720294.6|722162.9|720162.9|31
1636721620000|2021-11-12 12:53:40|722276.1|720276.1|722298.2|720298.2|722302.7|720302.7|722260.7|720260.7|30
1636721630000|2021-11-12 12:53:50|722278.9|720278.9|722302.1|720302.1|722302.1|720302.1|722275.5|720275.5|23
1636721640000|2021-11-12 12:54:00|722292.1|720292.1|722241.4|720241.4|722299.5|720773|721734.7|720179.5|35
1636721650000|2021-11-12 12:54:10|722249.7|720249.7|722225.6|720225.6|722249.7|720249.7|722201.1|720201.1|30
1636721660000|2021-11-12 12:54:20|722228.3|720228.3|722175.4|720175.4|722237.2|720237.2|722145.4|720145.4|29
1636721670000|2021-11-12 12:54:30|722156.7|720156.7|722226.1|720226.1|722235.1|720614.1|721614.1|720112.7|33
1636721680000|2021-11-12 12:54:40|722224.1|720224.1|722139.2|720139.2|722267.1|720267.1|722139.2|720139.2|35
1636721690000|2021-11-12 12:54:50|722152.8|720152.8|722180.1|720180.1|722188|720188|722144.3|720144.3|31
1636721700000|2021-11-12 12:55:00|722172.5|720172.5|722162.8|720162.8|722188|720188|722157.1|720157.1|32
1636721710000|2021-11-12 12:55:10|722177.8|720177.8|722190.1|720190.1|722196.5|720196.5|722177.8|720177.8|31
1636721720000|2021-11-12 12:55:20|722190.9|720190.9|722221.5|720221.5|722232|720232|722186|720186|26
1636721730000|2021-11-12 12:55:30|722222.6|720222.6|722216.7|720216.7|722330.3|720770.5|721770.5|720216.7|23
1636721740000|2021-11-12 12:55:40|722215.1|720215.1|722151|720151|722232.9|720667.8|721663.7|720150|30
1636721750000|2021-11-12 12:55:50|722196.4|720196.4|722219|720219|722232.2|720232.2|722192.2|720192.2|36
1636721760000|2021-11-12 12:56:00|722222.2|720222.2|722244.4|720244.4|722269.5|720269.5|722220.3|720220.3|34
1636721770000|2021-11-12 12:56:10|722243.1|720243.1|722242.7|720242.7|722251.1|720251.1|722212.4|720212.4|32
1636721780000|2021-11-12 12:56:20|722252.2|720252.2|722234.8|720234.8|722252.2|720744.2|721736.7|720233.8|28
1636721790000|2021-11-12 12:56:30|722239|720239|722024.8|720024.8|722239.2|720239.2|722019.6|720019.6|31
1636721800000|2021-11-12 12:56:40|722026.2|720026.2|722245.9|720245.9|722282.6|720597|721597|720025.2|33
1636721810000|2021-11-12 12:56:50|722246.9|720246.9|722121.1|720121.1|722257.3|720257.3|722112.6|720112.6|32
1636721820000|2021-11-12 12:57:00|722122.9|720122.9|722111.5|720111.5|722126.6|720126.6|722052.2|720052.2|34
1636721830000|2021-11-12 12:57:10|722108.5|720108.5|722222.5|720222.5|722252.8|720252.8|722106.5|720106.5|34
1636721840000|2021-11-12 12:57:20|722241.8|720241.8|722322.9|720322.9|722322.9|720322.9|722217|720217|37
1636721850000|2021-11-12 12:57:30|722344.9|720344.9|722393.9|720393.9|722405.9|720405.9|722344.9|720344.9|35
1636721860000|2021-11-12 12:57:40|722397.2|720397.2|722637.8|720637.8|722643.4|720643.4|722395.4|720395.4|35
1636721870000|2021-11-12 12:57:50|722645.4|720645.4|722669|720669|722703.2|720703.2|722532.7|720532.7|37
1636721880000|2021-11-12 12:58:00|722671.4|720671.4|722807.8|720807.8|722833.1|720833.1|722663|720663|37
1636721890000|2021-11-12 12:58:10|722805|720805|723016.9|721016.9|723016.9|721016.9|722793.6|720793.6|36
1636721900000|2021-11-12 12:58:20|723018.2|721018.2|722812.6|720812.6|723018.2|721345.4|722345.4|720810|38
1636721910000|2021-11-12 12:58:30|722809.7|720809.7|722801|720801|722834.6|720834.6|722781.4|720781.4|32
1636721920000|2021-11-12 12:58:40|722811.4|720811.4|722821.6|720821.6|722852.5|721355.8|722355.8|720780.9|35
1636721930000|2021-11-12 12:58:50|722817.1|720817.1|722813.8|720813.8|722835.4|720835.4|722801|720801|31
1636721940000|2021-11-12 12:59:00|722797.1|720797.1|722584.9|720584.9|722797.1|720797.1|722570.4|720570.4|36
1636721950000|2021-11-12 12:59:10|722573.2|720573.2|722534.8|720534.8|722573.2|720573.2|722509.5|720509.5|37
1636721960000|2021-11-12 12:59:20|722534.3|720534.3|722562.5|720562.5|722588.2|720588.2|722528|720528|31
1636721970000|2021-11-12 12:59:30|722562.6|720562.6|722323.3|720323.3|722563|720563|722244.9|720244.9|38
1636721980000|2021-11-12 12:59:40|722325.7|720325.7|721830|720830|722325.7|720830|721804.9|720301.9|32
1636721990000|2021-11-12 12:59:50|721841|720841|722406.6|720406.6|722446.3|720841|721841|720303.4|32
1636722000000|2021-11-12 13:00:00|722412.2|720412.2|722376.5|720376.5|722477.9|720477.9|722368.3|720368.3|38
1636722010000|2021-11-12 13:00:10|722390.7|720390.7|722421.3|720421.3|722472.6|720472.6|722390.7|720390.7|35
1636722020000|2021-11-12 13:00:20|722420.9|720420.9|722486.8|720486.8|722495.3|720495.3|722417.6|720417.6|34
1636722030000|2021-11-12 13:00:30|722488.1|720488.1|722318.8|720318.8|722490|720490|722276.8|720276.8|39
1636722040000|2021-11-12 13:00:40|722320.2|720320.2|722430.2|720430.2|722430.2|720820|721820|720257.7|35
1636722050000|2021-11-12 13:00:50|722427.3|720427.3|722449.6|720449.6|722489.3|720489.3|722422.6|720422.6|36
1636722060000|2021-11-12 13:01:00|722455.3|720455.3|722471.5|720471.5|722507.4|720507.4|722455.3|720455.3|34
1636722070000|2021-11-12 13:01:10|722477.6|720477.6|722442.2|720442.2|722477.6|720477.6|722383.8|720383.8|37
1636722080000|2021-11-12 13:01:20|722438.7|720438.7|722417.2|720417.2|722478.6|720478.6|722388.2|720388.2|28
1636722090000|2021-11-12 13:01:30|722407.9|720407.9|722355.2|720355.2|722416.3|720416.3|722341|720341|29
1636722100000|2021-11-12 13:01:40|722354.8|720354.8|722311.7|720311.7|722354.8|720354.8|722287.5|720287.5|33
1636722110000|2021-11-12 13:01:50|722313|720313|722313.8|720313.8|722320|720320|722290|720290|30
1636722120000|2021-11-12 13:02:00|722312.3|720312.3|722256.2|720256.2|722312.3|720312.3|722235.6|720235.6|36
1636722130000|2021-11-12 13:02:10|722253.1|720253.1|722333.5|720333.5|722334.3|720334.3|722253.1|720253.1|35
1636722140000|2021-11-12 13:02:20|722327.5|720327.5|722349.1|720349.1|722387.5|720902.4|721849|720327.5|33
1636722150000|2021-11-12 13:02:30|722344.2|720344.2|722369.6|720369.6|722389.1|720389.1|722341.2|720341.2|33
1636722160000|2021-11-12 13:02:40|722392.2|720392.2|722388.2|720388.2|722412.6|720412.6|722375.5|720375.5|29
1636722170000|2021-11-12 13:02:50|722387.2|720387.2|722321.7|720321.7|722387.2|720862.2|721855.1|720298.7|33
1636722180000|2021-11-12 13:03:00|722333|720333|722437.3|720437.3|722464.8|720850.9|721843.3|720327.6|34
1636722190000|2021-11-12 13:03:10|722435.6|720435.6|722579.6|720579.6|722606.8|721100.4|722073.5|720435.6|33
1636722200000|2021-11-12 13:03:20|722571.8|720571.8|722607.1|720607.1|722617.1|720617.1|722510.2|720510.2|33
1636722210000|2021-11-12 13:03:30|722604.3|720604.3|722611|720611|722618.1|721108.7|722107.2|720599.4|23
1636722220000|2021-11-12 13:03:40|722609.2|720609.2|722668.7|720668.7|722674|721167.8|722167.8|720593.4|34
1636722230000|2021-11-12 13:03:50|722674.4|720674.4|722656|720656|722701.5|721185|722174.4|720655.6|33
1636722240000|2021-11-12 13:04:00|722655.8|720655.8|722679.2|720679.2|722693.5|720693.5|722655.8|720655.8|36
1636722250000|2021-11-12 13:04:10|722669.2|720669.2|722694.4|720694.4|722694.4|721193.8|722193.8|720665.8|34
1636722260000|2021-11-12 13:04:20|722695.8|720695.8|722498.2|720498.2|722695.8|721173.8|722093.7|720492.3|36
1636722270000|2021-11-12 13:04:30|722500.4|720500.4|722519|720519|722538.2|720538.2|722462.9|720462.9|33
1636722280000|2021-11-12 13:04:40|722498.4|720498.4|722493.8|720493.8|722516.6|720516.6|722486.3|720486.3|27
1636722290000|2021-11-12 13:04:50|722546.5|720546.5|722676.3|720676.3|722696|720696|722546.5|720546.5|36
1636722300000|2021-11-12 13:05:00|722686.4|720686.4|722619|720619|722752.4|721183.5|722183.5|720590.4|40
1636722310000|2021-11-12 13:05:10|722606.5|720606.5|722026.4|721026.4|722607.9|721082.2|722026.4|720518.5|37
1636722320000|2021-11-12 13:05:20|722019.3|721019.3|722550.3|720550.3|722567.6|721028.5|722019.3|720492.6|32
1636722330000|2021-11-12 13:05:30|722548.6|720548.6|722419|720419|722548.6|720999.7|721998.1|720376.7|36
1636722340000|2021-11-12 13:05:40|722422.5|720422.5|722368.4|720368.4|722429.5|720867.6|721844.6|720348.4|36
1636722350000|2021-11-12 13:05:50|722378.4|720378.4|722401.5|720401.5|722454.2|720866.7|721851.5|720374.6|33
1636722360000|2021-11-12 13:06:00|722401.1|720401.1|722435.8|720435.8|722465.9|720941.3|721941.3|720372.1|39
1636722370000|2021-11-12 13:06:10|722445.2|720445.2|722441|720441|722455.9|720455.9|722410.5|720410.5|29
1636722380000|2021-11-12 13:06:20|722438.9|720438.9|722414.9|720414.9|722438.9|720438.9|722408.1|720408.1|32
1636722390000|2021-11-12 13:06:30|722420|720420|722473|720473|722484.7|720484.7|722408.1|720408.1|34
1636722400000|2021-11-12 13:06:40|722468.7|720468.7|722475.5|720475.5|722482.6|720998.3|721998.3|720442.8|34
1636722410000|2021-11-12 13:06:50|722477.8|720477.8|722431.2|720431.2|722484.1|720929.2|721929.2|720410.5|34
1636722420000|2021-11-12 13:07:00|722425.6|720425.6|722449.7|720449.7|722537.9|721010.1|721895.2|720404.8|40
1636722430000|2021-11-12 13:07:10|722451.9|720451.9|722443.7|720443.7|722474.5|720474.5|722427.3|720427.3|36
1636722440000|2021-11-12 13:07:20|722441.7|720441.7|722478.6|720478.6|722482.3|720895.7|721895.7|720402.2|31
1636722450000|2021-11-12 13:07:30|722472.7|720472.7|722551.4|720551.4|722558.3|720997.4|721997.4|720466.4|36
1636722460000|2021-11-12 13:07:40|722550.6|720550.6|722533.7|720533.7|722561.8|720561.8|722533.7|720533.7|32
1636722470000|2021-11-12 13:07:50|722549.1|720549.1|722647.8|720647.8|722657.2|720657.2|722549.1|720549.1|35
1636722480000|2021-11-12 13:08:00|722646.9|720646.9|722654.4|720654.4|722654.4|720654.4|722618.4|720618.4|25
1636722490000|2021-11-12 13:08:10|722646.9|720646.9|722652.7|720652.7|722660.1|720660.1|722610|720610|36
1636722500000|2021-11-12 13:08:20|722654.6|720654.6|722644.9|720644.9|722684.9|720684.9|722630|720630|31
1636722510000|2021-11-12 13:08:30|722649.1|720649.1|722645.7|720645.7|722682.6|720682.6|722641.4|720641.4|36
1636722520000|2021-11-12 13:08:40|722640|720640|722668.4|720668.4|722697|720697|722640|720640|25
1636722530000|2021-11-12 13:08:50|722665|720665|722626.2|720626.2|722668.1|720668.1|722604.5|720604.5|32
1636722540000|2021-11-12 13:09:00|722625.5|720625.5|722625.8|720625.8|722647.2|721137.5|722104.1|720594.6|32
1636722550000|2021-11-12 13:09:10|722642.8|720642.8|722682.8|720682.8|722732.4|721224.1|722180.5|720639|30
1636722560000|2021-11-12 13:09:20|722674.6|720674.6|722687.1|720687.1|722698.5|720698.5|722649.3|720649.3|36
1636722570000|2021-11-12 13:09:30|722685.2|720685.2|722676.4|720676.4|722686.2|720686.2|722664.9|720664.9|33
1636722580000|2021-11-12 13:09:40|722716.7|720716.7|722629.9|720629.9|722738.7|720738.7|722626.3|720626.3|37
1636722590000|2021-11-12 13:09:50|722631.2|720631.2|722620.2|720620.2|722635.4|721118.5|722100.2|720613.2|29
1636722600000|2021-11-12 13:10:00|722630.1|720630.1|722720|720720|722722.5|721095.4|722092.4|720591.8|37
1636722610000|2021-11-12 13:10:10|722720.9|720720.9|722663|720663|722728.9|720728.9|722651.5|720651.5|35
1636722620000|2021-11-12 13:10:20|722657.3|720657.3|722166.4|721166.4|722703|721166.4|722166.4|720646.3|32
1636722630000|2021-11-12 13:10:30|722169.1|721169.1|722668.9|720668.9|722724.5|721169.1|722169.1|720649|37
1636722640000|2021-11-12 13:10:40|722681.5|720681.5|722683.9|720683.9|722700.4|720700.4|722662.5|720662.5|28
1636722650000|2021-11-12 13:10:50|722684.3|720684.3|722674.4|720674.4|722684.3|720684.3|722642.3|720642.3|29
1636722660000|2021-11-12 13:11:00|722665.4|720665.4|722666|720666|722678.9|720678.9|722637.7|720637.7|23
1636722670000|2021-11-12 13:11:10|722665.5|720665.5|722652.3|720652.3|722669.9|720669.9|722652.3|720652.3|14
1636722680000|2021-11-12 13:11:20|722653.7|720653.7|722676.1|720676.1|722682|721174.5|722125|720639.1|27
1636722690000|2021-11-12 13:11:30|722674.3|720674.3|722728.6|720728.6|722747|720747|722674|720674|22
1636722700000|2021-11-12 13:11:40|722726.8|720726.8|722666.9|720666.9|722744|721174.5|722162.5|720666.9|26
1636722710000|2021-11-12 13:11:50|722663.7|720663.7|722679.6|720679.6|722681.5|720681.5|722652|720652|30
1636722720000|2021-11-12 13:12:00|722679.3|720679.3|722678.6|720678.6|722683.7|720683.7|722675.1|720675.1|20
1636722730000|2021-11-12 13:12:10|722678.5|720678.5|722717.5|720717.5|722748|721252.6|722228.8|720676.8|27
1636722740000|2021-11-12 13:12:20|722713.4|720713.4|722702.8|720702.8|722731.5|720731.5|722702.8|720702.8|25
1636722750000|2021-11-12 13:12:30|722703.6|720703.6|722727.6|720727.6|722729.3|720729.3|722701.7|720701.7|23
1636722760000|2021-11-12 13:12:40|722729.2|720729.2|722699.8|720699.8|722729.2|720729.2|722677.1|720677.1|28
1636722770000|2021-11-12 13:12:50|722695.7|720695.7|722664.5|720664.5|722701.5|720701.5|722659|720659|27
1636722780000|2021-11-12 13:13:00|722659.5|720659.5|722684.2|720684.2|722684.2|721151.8|722131.6|720529.9|36
1636722790000|2021-11-12 13:13:10|722666.7|720666.7|722662.1|720662.1|722675.6|720675.6|722644.5|720644.5|33
1636722800000|2021-11-12 13:13:20|722662.2|720662.2|722690.1|720690.1|722691.2|720691.2|722656.1|720656.1|28
1636722810000|2021-11-12 13:13:30|722688.4|720688.4|722698.1|720698.1|722712.5|721199|722192|720687.9|28
1636722820000|2021-11-12 13:13:40|722688.7|720688.7|722715.2|720715.2|722730.5|720730.5|722639.9|720639.9|29
1636722830000|2021-11-12 13:13:50|722712.9|720712.9|722721.4|720721.4|722721.4|721222|722211.8|720710.3|14
1636722840000|2021-11-12 13:14:00|722715.3|720715.3|722743.1|720743.1|722761.1|721239.5|722229|720715.3|32
1636722850000|2021-11-12 13:14:10|722741.2|720741.2|722731.6|720731.6|722746.8|721229.7|722228|720723.5|25
1636722860000|2021-11-12 13:14:20|722226.5|721226.5|722727.4|720727.4|722734.2|721226.5|722226.5|720719.3|17
1636722870000|2021-11-12 13:14:30|722726.1|720726.1|722941.2|720941.2|722961.5|720961.5|722718.9|720718.9|34
1636722880000|2021-11-12 13:14:40|722941|720941|723129|721129|723162.7|721162.7|722940.3|720940.3|36
1636722890000|2021-11-12 13:14:50|723228.5|721228.5|723051.9|721051.9|723242.4|721608.5|722563.5|721047.1|36
1636722900000|2021-11-12 13:15:00|723050.9|721050.9|723087.5|721087.5|723087.5|721087.5|722933.2|720933.2|36
1636722910000|2021-11-12 13:15:10|723102.2|721102.2|723119.1|721119.1|723234.8|721660.2|722660.2|721102.2|38
1636722920000|2021-11-12 13:15:20|723119.9|721119.9|723056|721056|723119.9|721119.9|723052.8|721052.8|38
1636722930000|2021-11-12 13:15:30|723056.4|721056.4|722918.4|720918.4|723088.5|721088.5|722918.4|720918.4|38
1636722940000|2021-11-12 13:15:40|722914|720914|722911.6|720911.6|722922.2|720922.2|722902.5|720902.5|38
1636722950000|2021-11-12 13:15:50|722908.8|720908.8|722904.8|720904.8|722929.5|720929.5|722891.8|720891.8|32
1636722960000|2021-11-12 13:16:00|722903.9|720903.9|722929.3|720929.3|722940.8|720940.8|722852|720852|36
1636722970000|2021-11-12 13:16:10|722926.3|720926.3|722924.9|720924.9|722929.9|720929.9|722895.8|720895.8|36
1636722980000|2021-11-12 13:16:20|722923.5|720923.5|722968.6|720968.6|722970.6|720970.6|722923.5|720923.5|32
1636722990000|2021-11-12 13:16:30|722967.2|720967.2|723109.7|721109.7|723175.1|721175.1|722962.2|720962.2|31
1636723000000|2021-11-12 13:16:40|723104.4|721104.4|723057.3|721057.3|723104.4|721104.4|723038.9|721038.9|34
1636723010000|2021-11-12 13:16:50|723057.5|721057.5|723073.9|721073.9|723106.2|721106.2|723044.6|721044.6|32
1636723020000|2021-11-12 13:17:00|723065.2|721065.2|723070.9|721070.9|723084.5|721084.5|723051|721051|33
1636723030000|2021-11-12 13:17:10|723070.7|721070.7|723057.4|721057.4|723070.7|721070.7|723056|721056|27
1636723040000|2021-11-12 13:17:20|723058|721058|722883.5|720883.5|723107.8|721107.8|722880.5|720880.5|39
1636723050000|2021-11-12 13:17:30|722884|720884|723022.6|721022.6|723050.2|721050.2|722884|720884|36
1636723060000|2021-11-12 13:17:40|723032.6|721032.6|722934.5|720934.5|723042|721493.8|722493.8|720898.9|35
1636723070000|2021-11-12 13:17:50|722923.2|720923.2|722819.9|720819.9|722925.6|720925.6|722802.5|720802.5|35
1636723080000|2021-11-12 13:18:00|722819.3|720819.3|722740.2|720740.2|722824.1|720824.1|722737.5|720737.5|36
1636723090000|2021-11-12 13:18:10|722736.2|720736.2|722944.7|720944.7|722944.7|720944.7|722736.2|720736.2|37
1636723100000|2021-11-12 13:18:20|722943.7|720943.7|722772.1|720772.1|722955.9|720955.9|722766.6|720766.6|35
1636723110000|2021-11-12 13:18:30|722778.7|720778.7|722845.4|720845.4|722850.4|720850.4|722775.2|720775.2|34
1636723120000|2021-11-12 13:18:40|722844.2|720844.2|722831.8|720831.8|722854.5|720854.5|722818.9|720818.9|24
1636723130000|2021-11-12 13:18:50|722833.3|720833.3|722821.7|720821.7|722836.6|721335.1|722335.1|720775|28
1636723140000|2021-11-12 13:19:00|722819.4|720819.4|722766.8|720766.8|722821.4|720821.4|722766.8|720766.8|30
1636723150000|2021-11-12 13:19:10|722782.8|720782.8|722767.3|720767.3|722801|720801|722752.9|720752.9|27
1636723160000|2021-11-12 13:19:20|722769.1|720769.1|722763.9|720763.9|722769.4|721257.8|722257.4|720756|31
1636723170000|2021-11-12 13:19:30|722755.5|720755.5|722700.7|720700.7|722781.1|721238.5|722238.5|720660.7|34
1636723180000|2021-11-12 13:19:40|722703.5|720703.5|722678.8|720678.8|722703.5|720703.5|722660.2|720660.2|29
1636723190000|2021-11-12 13:19:50|722637.8|720637.8|722590.9|720590.9|722688.2|721164.9|722164.9|720564.3|35
1636723200000|2021-11-12 13:20:00|722577.3|720577.3|722560.2|720560.2|722586|720586|722513.6|720513.6|38
1636723210000|2021-11-12 13:20:10|722555|720555|722555.2|720555.2|722570.2|720570.2|722553.9|720553.9|38
1636723220000|2021-11-12 13:20:20|722560.7|720560.7|722540.7|720540.7|722565.6|720565.6|722539.7|720539.7|33
1636723230000|2021-11-12 13:20:30|722538.9|720538.9|722554.9|720554.9|722554.9|720554.9|722536.2|720536.2|24
1636723240000|2021-11-12 13:20:40|722554.2|720554.2|722556.8|720556.8|722560.7|720560.7|722553.7|720553.7|25
1636723250000|2021-11-12 13:20:50|722555.9|720555.9|722560.5|720560.5|722576.9|720576.9|722552.6|720552.6|29
1636723260000|2021-11-12 13:21:00|722559.8|720559.8|722541.1|720541.1|722559.8|720559.8|722521.2|720521.2|35
1636723270000|2021-11-12 13:21:10|722540.7|720540.7|722664.6|720664.6|722696.8|721089.1|722089.1|720534.7|32
1636723280000|2021-11-12 13:21:20|722669.6|720669.6|722235.9|721235.9|722733.6|721235.9|722201.4|720664.8|27
1636723290000|2021-11-12 13:21:30|722724.5|720724.5|722783.9|720783.9|722809.5|720809.5|722707|720707|30
1636723300000|2021-11-12 13:21:40|722788.1|720788.1|722798.4|720798.4|722851.9|721319.1|722305.3|720788.1|34
1636723310000|2021-11-12 13:21:50|722798.6|720798.6|722801.8|720801.8|722824.4|720824.4|722788|720788|29
1636723320000|2021-11-12 13:22:00|722827.7|720827.7|722811|720811|722827.7|720827.7|722800.2|720800.2|18
1636723330000|2021-11-12 13:22:10|722811.8|720811.8|722777|720777|722856.6|720856.6|722762.5|720762.5|26
1636723340000|2021-11-12 13:22:20|722780.3|720780.3|722812.1|720812.1|722818.8|721319.5|722312|720777.5|26
1636723350000|2021-11-12 13:22:30|722827.9|720827.9|722769.4|720769.4|722827.9|721263.4|722263.4|720752.1|33
1636723360000|2021-11-12 13:22:40|722769.8|720769.8|722772.8|720772.8|722796.3|720796.3|722760.1|720760.1|32
1636723370000|2021-11-12 13:22:50|722774|720774|722643.1|720643.1|722778.2|720778.2|722615.3|720615.3|29
1636723380000|2021-11-12 13:23:00|722641.1|720641.1|722660.9|720660.9|722660.9|720660.9|722634|720634|31
1636723390000|2021-11-12 13:23:10|722664.5|720664.5|722686.1|720686.1|722687.6|720687.6|722662.5|720662.5|29
1636723400000|2021-11-12 13:23:20|722683.8|720683.8|722685.1|720685.1|722714|720714|722683.3|720683.3|29
1636723410000|2021-11-12 13:23:30|722691.6|720691.6|722695.1|720695.1|722709.3|720709.3|722687.6|720687.6|33
1636723420000|2021-11-12 13:23:40|722693.7|720693.7|722692.9|720692.9|722695.3|720695.3|722688.2|720688.2|27
1636723430000|2021-11-12 13:23:50|722694|720694|722690.7|720690.7|722696.9|720696.9|722689.8|720689.8|19
1636723440000|2021-11-12 13:24:00|722692.1|720692.1|722722.3|720722.3|722722.3|720722.3|722692.1|720692.1|28
1636723450000|2021-11-12 13:24:10|722721.2|720721.2|722706.3|720706.3|722725|720725|722687.4|720687.4|32
1636723460000|2021-11-12 13:24:20|722706.2|720706.2|722689.2|720689.2|722708|721189|722183.4|720685.4|23
1636723470000|2021-11-12 13:24:30|722687.2|720687.2|722781.5|720781.5|722781.5|720781.5|722687.2|720687.2|28
1636723480000|2021-11-12 13:24:40|722777.1|720777.1|722759.1|720759.1|722789.4|721258.6|722258.6|720758.1|27
1636723490000|2021-11-12 13:24:50|722756|720756|722677.5|720677.5|722756|721170.9|722166.7|720663|28
1636723500000|2021-11-12 13:25:00|722677.1|720677.1|722663.3|720663.3|722680.2|720680.2|722655.2|720655.2|22
1636723510000|2021-11-12 13:25:10|722163.4|721163.4|722624.6|720624.6|722636.7|721163.4|722163.4|720613.7|31
1636723520000|2021-11-12 13:25:20|722634|720634|722575.7|720575.7|722655.5|720655.5|722575.7|720575.7|31
1636723530000|2021-11-12 13:25:30|722577|720577|722068|721068|722611.8|721068|722068|720567.5|35
1636723540000|2021-11-12 13:25:40|722564.3|720564.3|722366.6|720366.6|722564.3|720938.9|721938.9|720366.6|32
1636723550000|2021-11-12 13:25:50|722368.3|720368.3|722328|720328|722374.7|720374.7|722289|720289|40
1636723560000|2021-11-12 13:26:00|722340|720340|722245.4|720245.4|722347.7|720347.7|722245.4|720245.4|35
1636723570000|2021-11-12 13:26:10|722244.6|720244.6|722287.9|720287.9|722296.4|720703.9|721703.9|720113.3|39
1636723580000|2021-11-12 13:26:20|722301.6|720301.6|722265.7|720265.7|722307.7|720307.7|722265.7|720265.7|34
1636723590000|2021-11-12 13:26:30|722263.6|720263.6|722354.7|720354.7|722362.3|720362.3|722263.6|720263.6|35
1636723600000|2021-11-12 13:26:40|722356.4|720356.4|722374.5|720374.5|722412.6|720412.6|722356.4|720356.4|29
1636723610000|2021-11-12 13:26:50|722374.2|720374.2|722369.5|720369.5|722386|720386|722356.8|720356.8|32
1636723620000|2021-11-12 13:27:00|722370.5|720370.5|722312.7|720312.7|722370.5|720370.5|722305.5|720305.5|26
1636723630000|2021-11-12 13:27:10|722307.3|720307.3|722374.3|720374.3|722374.8|720374.8|722295.8|720295.8|29
1636723640000|2021-11-12 13:27:20|722395.7|720395.7|722454.6|720454.6|722459.5|720459.5|722395.7|720395.7|33
1636723650000|2021-11-12 13:27:30|722422.5|720422.5|722424.5|720424.5|722466.8|720893.8|721893.8|720379.4|31
1636723660000|2021-11-12 13:27:40|722424.7|720424.7|722421.6|720421.6|722440.3|720440.3|722415.8|720415.8|29
1636723670000|2021-11-12 13:27:50|722420.7|720420.7|722431.3|720431.3|722449.1|720449.1|722416.7|720416.7|29
1636723680000|2021-11-12 13:28:00|722449.1|720449.1|722458.8|720458.8|722459.4|720459.4|722419.3|720419.3|35
1636723690000|2021-11-12 13:28:10|722458.6|720458.6|722537.1|720537.1|722537.5|720537.5|722458.6|720458.6|33
1636723700000|2021-11-12 13:28:20|722538.3|720538.3|722580.2|720580.2|722592.5|720592.5|722537.8|720537.8|18
1636723710000|2021-11-12 13:28:30|722580.5|720580.5|722571.6|720571.6|722582.3|720582.3|722571.6|720571.6|19
1636723720000|2021-11-12 13:28:40|722573.4|720573.4|722539.8|720539.8|722577.1|720577.1|722536.7|720536.7|27
1636723730000|2021-11-12 13:28:50|722538.4|720538.4|722582.8|720582.8|722584.9|720584.9|722535.9|720535.9|31
1636723740000|2021-11-12 13:29:00|722575.6|720575.6|722569.8|720569.8|722582.1|720582.1|722565.5|720565.5|26
1636723750000|2021-11-12 13:29:10|722569.6|720569.6|722605.3|720605.3|722609.4|720609.4|722566.1|720566.1|30
1636723760000|2021-11-12 13:29:20|722607.3|720607.3|722622.8|720622.8|722622.8|720622.8|722607|720607|18
1636723770000|2021-11-12 13:29:30|722120.5|721120.5|722622.5|720622.5|722630.1|721131.8|722115.6|720622.5|16
1636723780000|2021-11-12 13:29:40|722623.1|720623.1|722681.5|720681.5|722740.9|720740.9|722620.3|720620.3|16
1636723790000|2021-11-12 13:29:50|722693.4|720693.4|722696.6|720696.6|722722.6|720722.6|722691|720691|33
1636723800000|2021-11-12 13:30:00|722692.1|720692.1|722738.7|720738.7|722738.7|721169.7|722161.4|720632.8|36
1636723810000|2021-11-12 13:30:10|722751.3|720751.3|722692.9|720692.9|722751.3|720751.3|722690.4|720690.4|30
1636723820000|2021-11-12 13:30:20|722691.7|720691.7|722695.1|720695.1|722736.4|720736.4|722670.4|720670.4|33
1636723830000|2021-11-12 13:30:30|722712.1|720712.1|722779.5|720779.5|722785.2|720785.2|722712.1|720712.1|36
1636723840000|2021-11-12 13:30:40|722780.5|720780.5|722814.5|720814.5|722825.3|720825.3|722777|720777|33
1636723850000|2021-11-12 13:30:50|722808.8|720808.8|722806.7|720806.7|722808.8|720808.8|722771.5|720771.5|27
1636723860000|2021-11-12 13:31:00|722833.3|720833.3|722835.8|720835.8|722842.5|720842.5|722821|720821|31
1636723870000|2021-11-12 13:31:10|722847.5|720847.5|722844.2|720844.2|722847.5|720847.5|722829|720829|35
1636723880000|2021-11-12 13:31:20|722842.6|720842.6|722862.7|720862.7|722868|721368.5|722349.9|720837.6|29
1636723890000|2021-11-12 13:31:30|722351.6|721351.6|722851.8|720851.8|722855.1|721351.6|722334|720829.9|28
1636723900000|2021-11-12 13:31:40|722852.1|720852.1|722887.8|720887.8|722929.9|721406|722347.4|720844.1|33
1636723910000|2021-11-12 13:31:50|722899|720899|722887|720887|722899|720899|722876.8|720876.8|32
1636723920000|2021-11-12 13:32:00|722878.8|720878.8|722870.3|720870.3|722886.5|720886.5|722870.3|720870.3|27
1636723930000|2021-11-12 13:32:10|722871.8|720871.8|722332.9|721332.9|722871.8|721347.6|722332.9|720839.4|29
1636723940000|2021-11-12 13:32:20|722335.1|721335.1|722238.7|721238.7|722794.4|721350.7|722236.2|720763.9|38
1636723950000|2021-11-12 13:32:30|722244.8|721244.8|722309.5|721309.5|722750.8|721311|722227.6|720741.8|32
1636723960000|2021-11-12 13:32:40|722306.8|721306.8|722377.8|721377.8|722877.5|721393.8|722291.4|720794.3|32
1636723970000|2021-11-12 13:32:50|722386.1|721386.1|722356.2|721356.2|722881.7|721386.1|722337.1|720858.2|27
1636723980000|2021-11-12 13:33:00|722333.9|721333.9|722817.9|720817.9|722818.4|721346.3|722306.6|720752.9|34
1636723990000|2021-11-12 13:33:10|722837.5|720837.5|722627.9|720627.9|722843.1|721225.7|722162|720627.9|36
1636724000000|2021-11-12 13:33:20|722620.7|720620.7|722728.8|720728.8|722791.8|721279.8|722278|720615.5|38
1636724010000|2021-11-12 13:33:30|722730.9|720730.9|722745.8|720745.8|722760.6|720760.6|722711.2|720711.2|34
1636724020000|2021-11-12 13:33:40|722716.5|720716.5|722521.9|720521.9|722716.5|720716.5|722503.7|720503.7|36
1636724030000|2021-11-12 13:33:50|722532.3|720532.3|722463.2|720463.2|722536.1|720536.1|722460.8|720460.8|34
1636724040000|2021-11-12 13:34:00|722406.2|720406.2|722441.6|720441.6|722471.7|720471.7|722330.1|720330.1|36
1636724050000|2021-11-12 13:34:10|722461.4|720461.4|722661.4|720661.4|722667.6|720667.6|722443.5|720443.5|37
1636724060000|2021-11-12 13:34:20|722657|720657|722565.2|720565.2|722667.6|720667.6|722534.9|720534.9|34
1636724070000|2021-11-12 13:34:30|722547.2|720547.2|722657.3|720657.3|722679.2|720679.2|722547.2|720547.2|40
1636724080000|2021-11-12 13:34:40|722662.3|720662.3|722646.1|720646.1|722663.4|720663.4|722617.4|720617.4|36
1636724090000|2021-11-12 13:34:50|722608.8|720608.8|722627.4|720627.4|722639.1|720639.1|722586.3|720586.3|36
1636724100000|2021-11-12 13:35:00|722627.7|720627.7|722625.4|720625.4|722681.8|720681.8|722568.6|720568.6|38
1636724110000|2021-11-12 13:35:10|722617.8|720617.8|722591.9|720591.9|722722|721203|722203|720546.9|36
1636724120000|2021-11-12 13:35:20|722596.3|720596.3|722503.9|720503.9|722597.6|721068.4|722064.9|720472.1|35
1636724130000|2021-11-12 13:35:30|722511.1|720511.1|722011|720011|722515.6|720515.6|722007.3|720007.3|39
1636724140000|2021-11-12 13:35:40|721954.8|719954.8|721987.1|719987.1|721990.6|719990.6|721858.8|719858.8|40
1636724150000|2021-11-12 13:35:50|721999.1|719999.1|721980.4|719980.4|722042.6|720042.6|721890.1|719890.1|36
1636724160000|2021-11-12 13:36:00|721981.9|719981.9|721959.1|719959.1|721981.9|719981.9|721917.1|719917.1|38
1636724170000|2021-11-12 13:36:10|721949.4|719949.4|722077.7|720077.7|722123.1|720123.1|721943|719943|38
1636724180000|2021-11-12 13:36:20|722091.4|720091.4|722016.8|720016.8|722114.1|720114.1|722008.4|720008.4|32
1636724190000|2021-11-12 13:36:30|722004.3|720004.3|722104.4|720104.4|722104.4|720104.4|722004.3|720004.3|32
1636724200000|2021-11-12 13:36:40|722111.7|720111.7|722125.9|720125.9|722159.8|720159.8|722073.7|720073.7|37
1636724210000|2021-11-12 13:36:50|722120.2|720120.2|722175.7|720175.7|722176.8|720176.8|722109.3|720109.3|35
1636724220000|2021-11-12 13:37:00|722178.6|720178.6|722243.5|720243.5|722266.2|720266.2|722176.9|720176.9|35
1636724230000|2021-11-12 13:37:10|722262.5|720262.5|722279.5|720279.5|722285.7|720285.7|722229.9|720229.9|32
1636724240000|2021-11-12 13:37:20|722280.6|720280.6|722238.5|720238.5|722304|720304|722189.1|720189.1|35
1636724250000|2021-11-12 13:37:30|722257.7|720257.7|722256.5|720256.5|722273.7|720273.7|722221.8|720221.8|35
1636724260000|2021-11-12 13:37:40|722265.9|720265.9|722327.1|720327.1|722339.5|720339.5|722265.9|720265.9|27
1636724270000|2021-11-12 13:37:50|722325.6|720325.6|722338.6|720338.6|722358.1|720358.1|722319.6|720319.6|26
1636724280000|2021-11-12 13:38:00|722343.8|720343.8|722286|720286|722343.8|720343.8|722284.1|720284.1|37
1636724290000|2021-11-12 13:38:10|722288.1|720288.1|722345.6|720345.6|722365.1|720365.1|722288.1|720288.1|37
1636724300000|2021-11-12 13:38:20|722344|720344|722329.9|720329.9|722352|720352|722329.9|720329.9|22
1636724310000|2021-11-12 13:38:30|722329.2|720329.2|722345.2|720345.2|722350.2|720350.2|722308.1|720308.1|30
1636724320000|2021-11-12 13:38:40|722339.6|720339.6|722324.9|720324.9|722345.5|720345.5|722323.7|720323.7|27
1636724330000|2021-11-12 13:38:50|722307.7|720307.7|722321.4|720321.4|722322.3|720828|721812.1|720305.1|29
1636724340000|2021-11-12 13:39:00|722321.9|720321.9|722334.7|720334.7|722336.7|720336.7|722317.3|720317.3|28
1636724350000|2021-11-12 13:39:10|722333.8|720333.8|722329|720329|722345.6|720808.5|721808.5|720216.1|30
1636724360000|2021-11-12 13:39:20|722320.3|720320.3|722378.3|720378.3|722392.8|720392.8|722314.1|720314.1|33
1636724370000|2021-11-12 13:39:30|722378.5|720378.5|722292|720292|722397.2|720827.9|721827.9|720286.2|38
1636724380000|2021-11-12 13:39:40|722292.4|720292.4|722406.6|720406.6|722406.6|720406.6|722292.4|720292.4|27
1636724390000|2021-11-12 13:39:50|722416.8|720416.8|722407.6|720407.6|722454.7|720454.7|722406.3|720406.3|28
1636724400000|2021-11-12 13:40:00|722405.3|720405.3|722419.1|720419.1|722419.3|720419.3|722364.7|720364.7|36
1636724410000|2021-11-12 13:40:10|722416.7|720416.7|722501.4|720501.4|722501.4|720913.2|721910|720413.5|26
1636724420000|2021-11-12 13:40:20|722508|720508|722438.3|720438.3|722515.1|721010.6|721957.3|720438.3|37
1636724430000|2021-11-12 13:40:30|722440.7|720440.7|722487|720487|722487|720487|722423.4|720423.4|28
1636724440000|2021-11-12 13:40:40|722493.6|720493.6|721989.5|720989.5|722520.1|721028|721989.5|720445.6|34
1636724450000|2021-11-12 13:40:50|722464.6|720464.6|722474.6|720474.6|722505.9|720505.9|722421.1|720421.1|37
1636724460000|2021-11-12 13:41:00|722499.6|720499.6|722523.4|720523.4|722552.2|721037.7|722030.5|720499.6|26
1636724470000|2021-11-12 13:41:10|722522.7|720522.7|722548.2|720548.2|722553.1|720553.1|722510.2|720510.2|26
1636724480000|2021-11-12 13:41:20|722550.3|720550.3|722556.3|720556.3|722571.8|720571.8|722536.3|720536.3|27
1636724490000|2021-11-12 13:41:30|722556|720556|722571.4|720571.4|722571.4|720571.4|722539.8|720539.8|29
1636724500000|2021-11-12 13:41:40|722572.8|720572.8|722635|720635|722641.4|721082.7|722071.8|720572.8|27
1636724510000|2021-11-12 13:41:50|722635.9|720635.9|722685.4|720685.4|722686.1|721165.9|722165.9|720635.2|32
1636724520000|2021-11-12 13:42:00|722684.6|720684.6|722729.2|720729.2|722746.7|720746.7|722673.5|720673.5|36
1636724530000|2021-11-12 13:42:10|722728.5|720728.5|722814.2|720814.2|722864.6|721286.8|722286.8|720726.4|39
1636724540000|2021-11-12 13:42:20|722816.6|720816.6|722891.4|720891.4|722891.6|720891.6|722812.7|720812.7|33
1636724550000|2021-11-12 13:42:30|722882.7|720882.7|722939.5|720939.5|722943.5|720943.5|722882.3|720882.3|31
1636724560000|2021-11-12 13:42:40|722940|720940|722985.2|720985.2|722995.9|720995.9|722930|720930|34
1636724570000|2021-11-12 13:42:50|722984.6|720984.6|723035.2|721035.2|723060.5|721060.5|722983.3|720983.3|27
1636724580000|2021-11-12 13:43:00|723031.2|721031.2|723064.6|721064.6|723075.2|721075.2|723021.5|721021.5|35
1636724590000|2021-11-12 13:43:10|723064.3|721064.3|723139.4|721139.4|723145.5|721145.5|723064.3|721064.3|38
1636724600000|2021-11-12 13:43:20|723137.2|721137.2|723142|721142|723148.1|721148.1|723117.6|721117.6|30
1636724610000|2021-11-12 13:43:30|723139|721139|723223.3|721223.3|723223.3|721730.8|722713.9|721123.6|32
1636724620000|2021-11-12 13:43:40|723224.5|721224.5|723286.5|721286.5|723286.5|721693.7|722693.7|721167.5|33
1636724630000|2021-11-12 13:43:50|723292.7|721292.7|723269.8|721269.8|723292.7|721292.7|723248.8|721248.8|36
1636724640000|2021-11-12 13:44:00|723272.5|721272.5|723261.4|721261.4|723298.6|721298.6|723246.6|721246.6|37
1636724650000|2021-11-12 13:44:10|723242.3|721242.3|723310|721310|723331.4|721331.4|723242.3|721242.3|31
1636724660000|2021-11-12 13:44:20|723305.4|721305.4|723307.5|721307.5|723313|721313|723282|721282|31
1636724670000|2021-11-12 13:44:30|723306.1|721306.1|723301.8|721301.8|723327|721327|723294.9|721294.9|27
1636724680000|2021-11-12 13:44:40|723301.3|721301.3|723304.5|721304.5|723323|721323|723253.1|721253.1|25
1636724690000|2021-11-12 13:44:50|722794.5|721794.5|723275|721275|723301.9|721794.5|722794.5|721262.5|30
1636724700000|2021-11-12 13:45:00|723261.9|721261.9|723158.1|721158.1|723261.9|721261.9|723140.2|721140.2|34
1636724710000|2021-11-12 13:45:10|723153.2|721153.2|723123.8|721123.8|723159.5|721159.5|723120.9|721120.9|36
1636724720000|2021-11-12 13:45:20|723128.1|721128.1|723071.6|721071.6|723132.9|721132.9|723063.9|721063.9|35
1636724730000|2021-11-12 13:45:30|723069.8|721069.8|723210.2|721210.2|723210.2|721601.4|722601.4|721069.7|29
1636724740000|2021-11-12 13:45:40|723217|721217|723180|721180|723237.2|721237.2|723175|721175|37
1636724750000|2021-11-12 13:45:50|723179.7|721179.7|723144|721144|723180.9|721180.9|723128.2|721128.2|34
1636724760000|2021-11-12 13:46:00|723156|721156|723148.3|721148.3|723156|721156|723140.2|721140.2|34
1636724770000|2021-11-12 13:46:10|723145.5|721145.5|723092.9|721092.9|723151.2|721620.4|722616.3|721092.9|33
1636724780000|2021-11-12 13:46:20|723105.7|721105.7|723030.6|721030.6|723109.5|721559.9|722559.9|721014.4|36
1636724790000|2021-11-12 13:46:30|723034.7|721034.7|723189.1|721189.1|723259.2|721701|722591.4|721021.9|39
1636724800000|2021-11-12 13:46:40|723189.4|721189.4|723019.1|721019.1|723202.2|721511.6|722511.6|721002.1|31
1636724810000|2021-11-12 13:46:50|723025.6|721025.6|723037.6|721037.6|723075.9|721075.9|723010.8|721010.8|30
1636724820000|2021-11-12 13:47:00|723046.4|721046.4|723035.2|721035.2|723114.3|721539.9|722539.9|720990.8|38
1636724830000|2021-11-12 13:47:10|723047.4|721047.4|723014|721014|723052.4|721052.4|722978.7|720978.7|35
1636724840000|2021-11-12 13:47:20|723019.1|721019.1|723023.8|721023.8|723026.8|721026.8|722968.4|720968.4|29
1636724850000|2021-11-12 13:47:30|723006.5|721006.5|722847.7|720847.7|723012.8|721452.6|722436.4|720843.8|33
1636724860000|2021-11-12 13:47:40|722849.8|720849.8|722882.2|720882.2|722895.7|721351|722351|720849.1|27
1636724870000|2021-11-12 13:47:50|722863.7|720863.7|722345.9|721345.9|722886.3|721345.9|722345.9|720793.8|30
1636724880000|2021-11-12 13:48:00|722845.5|720845.5|722795.5|720795.5|722878.4|721361|722340.1|720766.3|35
1636724890000|2021-11-12 13:48:10|722813.2|720813.2|722313.7|721313.7|722875.5|721352.3|722311.7|720799.1|34
1636724900000|2021-11-12 13:48:20|722310.8|721310.8|722724.9|720724.9|722809.1|721310.8|722239.4|720708.5|33
1636724910000|2021-11-12 13:48:30|722734.3|720734.3|722255.5|721255.5|722740.6|721255.5|722224.4|720707.5|26
1636724920000|2021-11-12 13:48:40|722246.7|721246.7|722744.6|720744.6|722759.1|721246.7|722238.2|720721.2|32
1636724930000|2021-11-12 13:48:50|722746.1|720746.1|722731.8|720731.8|722758|721265.5|722257.5|720723|21
1636724940000|2021-11-12 13:49:00|722741.7|720741.7|722868.7|720868.7|722897.8|721381|722280.1|720741.7|34
1636724950000|2021-11-12 13:49:10|722870.1|720870.1|722921.6|720921.6|722922.3|720922.3|722851.6|720851.6|37
1636724960000|2021-11-12 13:49:20|722911.1|720911.1|722900.2|720900.2|722930.7|720930.7|722891.8|720891.8|32
1636724970000|2021-11-12 13:49:30|722895.5|720895.5|722779.8|720779.8|722900.7|720900.7|722769.2|720769.2|33
1636724980000|2021-11-12 13:49:40|722783.6|720783.6|722773.6|720773.6|722846.9|720846.9|722730.1|720730.1|37
1636724990000|2021-11-12 13:49:50|722796|720796|722832.3|720832.3|722834.7|721297.5|722297.5|720767.6|28
1636725000000|2021-11-12 13:50:00|722823.6|720823.6|722815.6|720815.6|722834.6|720834.6|722775.2|720775.2|35
1636725010000|2021-11-12 13:50:10|722816.6|720816.6|722855.3|720855.3|722866.8|720866.8|722814.7|720814.7|29
1636725020000|2021-11-12 13:50:20|722854.4|720854.4|722837.1|720837.1|722867.8|720867.8|722814.3|720814.3|33
1636725030000|2021-11-12 13:50:30|722843.3|720843.3|722824.7|720824.7|722844.7|720844.7|722815.4|720815.4|36
1636725040000|2021-11-12 13:50:40|722834.5|720834.5|722884.6|720884.6|722884.6|720884.6|722818.3|720818.3|30
1636725050000|2021-11-12 13:50:50|722888.1|720888.1|722874|720874|722944.9|720944.9|722813.2|720813.2|32
1636725060000|2021-11-12 13:51:00|722877.2|720877.2|722891.5|720891.5|722927.6|720927.6|722839.3|720839.3|33
1636725070000|2021-11-12 13:51:10|722914|720914|722935.7|720935.7|722935.7|720935.7|722884.1|720884.1|29
1636725080000|2021-11-12 13:51:20|722937.6|720937.6|722875.1|720875.1|722937.6|720937.6|722855.4|720855.4|31
1636725090000|2021-11-12 13:51:30|722870.8|720870.8|722892.2|720892.2|722892.2|720892.2|722821.4|720821.4|21
1636725100000|2021-11-12 13:51:40|722908.1|720908.1|722980.5|720980.5|722999.5|720999.5|722908.1|720908.1|33
1636725110000|2021-11-12 13:51:50|722984.1|720984.1|723007.9|721007.9|723024.9|721024.9|722972.6|720972.6|33
1636725120000|2021-11-12 13:52:00|723011.5|721011.5|722973.8|720973.8|723017.8|721017.8|722936.5|720936.5|36
1636725130000|2021-11-12 13:52:10|722984.6|720984.6|722972.6|720972.6|722997.6|720997.6|722924.6|720924.6|31
1636725140000|2021-11-12 13:52:20|722971|720971|723011.5|721011.5|723028.6|721028.6|722971|720971|33
1636725150000|2021-11-12 13:52:30|722983.7|720983.7|723000.2|721000.2|723036.2|721036.2|722958.8|720958.8|29
1636725160000|2021-11-12 13:52:40|723004.6|721004.6|723095.4|721095.4|723095.4|721095.4|722979.9|720979.9|31
1636725170000|2021-11-12 13:52:50|723097.2|721097.2|722968.7|720968.7|723097.7|721510.1|722510.1|720932.2|31
1636725180000|2021-11-12 13:53:00|722973.8|720973.8|723036.9|721036.9|723058.8|721058.8|722950|720950|39
1636725190000|2021-11-12 13:53:10|722995.4|720995.4|722980.5|720980.5|723060.5|721060.5|722978.4|720978.4|32
1636725200000|2021-11-12 13:53:20|722980.7|720980.7|722988.1|720988.1|723004.6|721004.6|722948.8|720948.8|33
1636725210000|2021-11-12 13:53:30|722983.9|720983.9|723046.3|721046.3|723046.3|721046.3|722959.2|720959.2|34
1636725220000|2021-11-12 13:53:40|723036.2|721036.2|723121.1|721121.1|723122.7|721122.7|723003.5|721003.5|36
1636725230000|2021-11-12 13:53:50|723124.9|721124.9|723036|721036|723129.2|721129.2|723016.6|721016.6|31
1636725240000|2021-11-12 13:54:00|723036.2|721036.2|723094.2|721094.2|723096.4|721096.4|723025.7|721025.7|34
1636725250000|2021-11-12 13:54:10|723115.5|721115.5|723142.1|721142.1|723148.3|721148.3|723094.3|721094.3|31
1636725260000|2021-11-12 13:54:20|723155.8|721155.8|723115.1|721115.1|723155.8|721155.8|723091.9|721091.9|29
1636725270000|2021-11-12 13:54:30|723115.7|721115.7|723137.4|721137.4|723144.9|721144.9|723111.5|721111.5|32
1636725280000|2021-11-12 13:54:40|723142.4|721142.4|723147.4|721147.4|723149.7|721149.7|723138.1|721138.1|33
1636725290000|2021-11-12 13:54:50|723146.4|721146.4|723118.6|721118.6|723148.2|721148.2|723106.2|721106.2|27
1636725300000|2021-11-12 13:55:00|723119.5|721119.5|723123.4|721123.4|723155.6|721155.6|723119.5|721119.5|31
1636725310000|2021-11-12 13:55:10|723122.8|721122.8|723136.1|721136.1|723153.5|721153.5|723120.6|721120.6|32
1636725320000|2021-11-12 13:55:20|723140.7|721140.7|723136.4|721136.4|723140.7|721140.7|723131|721131|22
1636725330000|2021-11-12 13:55:30|723138|721138|723159.2|721159.2|723170|721548.1|722548.1|721047|33
1636725340000|2021-11-12 13:55:40|723139.5|721139.5|723077.2|721077.2|723188.4|721188.4|723065.5|721065.5|30
1636725350000|2021-11-12 13:55:50|723078.3|721078.3|723071.9|721071.9|723086.5|721086.5|723057|721057|29
1636725360000|2021-11-12 13:56:00|723073.7|721073.7|723066.5|721066.5|723101.6|721598|722589.4|721066.5|30
1636725370000|2021-11-12 13:56:10|723071|721071|723052.7|721052.7|723074.8|721074.8|723045.8|721045.8|25
1636725380000|2021-11-12 13:56:20|723031.3|721031.3|723094.7|721094.7|723108.9|721599.9|722578.3|721031.3|34
1636725390000|2021-11-12 13:56:30|723090.4|721090.4|723173|721173|723173|721173|723090.4|721090.4|31
1636725400000|2021-11-12 13:56:40|723175.4|721175.4|722795.2|721795.2|723321.5|721817.7|722692.9|721174.8|33
1636725410000|2021-11-12 13:56:50|722799|721799|723289.5|721289.5|723320.2|721820|722795|721284.7|32
1636725420000|2021-11-12 13:57:00|723269.4|721269.4|723293.4|721293.4|723311.4|721311.4|723251.6|721251.6|36
1636725430000|2021-11-12 13:57:10|723280.5|721280.5|723331.6|721331.6|723345|721345|723280.5|721280.5|25
1636725440000|2021-11-12 13:57:20|723315.9|721315.9|723308.3|721308.3|723323.7|721323.7|723299.5|721299.5|32
1636725450000|2021-11-12 13:57:30|723305.6|721305.6|723312.7|721312.7|723323.3|721810.5|722785.5|721221.9|36
1636725460000|2021-11-12 13:57:40|723340.3|721340.3|723280.6|721280.6|723401|721801.9|722801.9|721280.6|36
1636725470000|2021-11-12 13:57:50|723282|721282|723338.9|721338.9|723350.5|721820|722804.6|721274.6|27
1636725480000|2021-11-12 13:58:00|723323.8|721323.8|723244.6|721244.6|723363.9|721363.9|723244.6|721244.6|34
1636725490000|2021-11-12 13:58:10|723249.1|721249.1|722809.7|721809.7|723306.6|721809.7|722809.7|721233.1|28
1636725500000|2021-11-12 13:58:20|722806.9|721806.9|723371.6|721371.6|723397.6|721811.8|722806.9|721364.9|27
1636725510000|2021-11-12 13:58:30|723370.2|721370.2|723384|721384|723399.9|721399.9|723361.1|721361.1|31
1636725520000|2021-11-12 13:58:40|723377.4|721377.4|723323.7|721323.7|723377.4|721377.4|723323|721323|34
1636725530000|2021-11-12 13:58:50|723328.9|721328.9|723333.5|721333.5|723353.6|721353.6|723238.5|721238.5|30
1636725540000|2021-11-12 13:59:00|723341.2|721341.2|723316|721316|723370.7|721370.7|723316|721316|26
1636725550000|2021-11-12 13:59:10|723318.7|721318.7|723313.1|721313.1|723332.8|721332.8|723302|721302|33
1636725560000|2021-11-12 13:59:20|723318.7|721318.7|723334.1|721334.1|723356.5|721356.5|723310.4|721310.4|32
1636725570000|2021-11-12 13:59:30|723325.7|721325.7|723323.3|721323.3|723397.7|721812.6|722812.6|721323.3|27
1636725580000|2021-11-12 13:59:40|723321.2|721321.2|723299.4|721299.4|723321.2|721321.2|723246|721246|31
1636725590000|2021-11-12 13:59:50|723294.6|721294.6|723211.6|721211.6|723294.6|721294.6|723206.6|721206.6|31
1636725600000|2021-11-12 14:00:00|723213.4|721213.4|723206.8|721206.8|723247.6|721247.6|723195.1|721195.1|40
1636725610000|2021-11-12 14:00:10|723206.4|721206.4|723197.9|721197.9|723226.6|721226.6|723179.5|721179.5|32
1636725620000|2021-11-12 14:00:20|723203|721203|723281.1|721281.1|723297|721297|723199.4|721199.4|30
1636725630000|2021-11-12 14:00:30|723282.4|721282.4|723341.4|721341.4|723355|721355|723279.8|721279.8|28
1636725640000|2021-11-12 14:00:40|723368.3|721368.3|723413.7|721413.7|723436.1|721436.1|723341.9|721341.9|35
1636725650000|2021-11-12 14:00:50|723424.3|721424.3|723414.2|721414.2|723429.1|721429.1|723403.8|721403.8|24
1636725660000|2021-11-12 14:01:00|723413.4|721413.4|723420.8|721420.8|723440.7|721440.7|723396.5|721396.5|20
1636725670000|2021-11-12 14:01:10|723420.3|721420.3|723549.1|721549.1|723563.5|721563.5|723409.3|721409.3|31
1636725680000|2021-11-12 14:01:20|723540|721540|723575.8|721575.8|723581.9|722079.4|723077.4|721540|30
1636725690000|2021-11-12 14:01:30|723576.6|721576.6|723585.7|721585.7|723604.6|722095.8|723080|721572.9|32
1636725700000|2021-11-12 14:01:40|723593.4|721593.4|723521.6|721521.6|723600.3|721600.3|723488.4|721488.4|37
1636725710000|2021-11-12 14:01:50|723518.3|721518.3|723582.5|721582.5|723589.5|722089.2|723077|721516.9|29
1636725720000|2021-11-12 14:02:00|723584.1|721584.1|723603.2|721603.2|723653.3|721653.3|723528.9|721528.9|38
1636725730000|2021-11-12 14:02:10|723630.3|721630.3|723709.4|721709.4|723780.1|721780.1|723617.5|721617.5|37
1636725740000|2021-11-12 14:02:20|723699.9|721699.9|723793.4|721793.4|723848.6|721848.6|723699.9|721699.9|41
1636725750000|2021-11-12 14:02:30|723801.8|721801.8|723751.8|721751.8|723801.8|721801.8|723743.5|721743.5|35
1636725760000|2021-11-12 14:02:40|723746.7|721746.7|723403.2|722403.2|723900.9|722403.2|723403.2|721703.7|38
1636725770000|2021-11-12 14:02:50|723902.9|721902.9|723921.3|721921.3|724043.3|722395.3|723393.9|721901.7|28
1636725780000|2021-11-12 14:03:00|723923.6|721923.6|724028.6|722028.6|724063.1|722063.1|723923.3|721923.3|36
1636725790000|2021-11-12 14:03:10|724030.9|722030.9|724081.8|722081.8|724086.2|722086.2|724029.2|722029.2|30
1636725800000|2021-11-12 14:03:20|724088.4|722088.4|724124.9|722124.9|724124.9|722124.9|724026.6|722026.6|28
1636725810000|2021-11-12 14:03:30|724115.7|722115.7|723985.4|721985.4|724121.2|722121.2|723985.4|721985.4|38
1636725820000|2021-11-12 14:03:40|723954.5|721954.5|723919|721919|724061.5|722061.5|723919|721919|38
1636725830000|2021-11-12 14:03:50|723926|721926|723953.5|721953.5|723978|721978|723885.7|721885.7|35
1636725840000|2021-11-12 14:04:00|723957.6|721957.6|723939.4|721939.4|723962.8|721962.8|723936.1|721936.1|24
1636725850000|2021-11-12 14:04:10|723938.9|721938.9|723756.5|721756.5|723939.4|721939.4|723756.5|721756.5|33
1636725860000|2021-11-12 14:04:20|723760|721760|723748.2|721748.2|723761.4|721761.4|723677.1|721677.1|34
1636725870000|2021-11-12 14:04:30|723764.3|721764.3|723739.9|721739.9|723764.3|722259.9|723259.9|721735|32
1636725880000|2021-11-12 14:04:40|723761.9|721761.9|723841.9|721841.9|723907.1|721907.1|723754.6|721754.6|36
1636725890000|2021-11-12 14:04:50|723839.7|721839.7|723918|721918|723930.4|721930.4|723839.7|721839.7|32
1636725900000|2021-11-12 14:05:00|723935.4|721935.4|723851.7|721851.7|723940.2|721940.2|723831.4|721831.4|35
1636725910000|2021-11-12 14:05:10|723859.1|721859.1|723864.6|721864.6|723870.8|721870.8|723832.9|721832.9|25
1636725920000|2021-11-12 14:05:20|723864.2|721864.2|723970|721970|723986.5|721986.5|723856.4|721856.4|30
1636725930000|2021-11-12 14:05:30|723963.3|721963.3|723890.8|721890.8|723963.3|721963.3|723877.4|721877.4|31
1636725940000|2021-11-12 14:05:40|723889.3|721889.3|723955.9|721955.9|723971.5|721971.5|723875.2|721875.2|32
1636725950000|2021-11-12 14:05:50|723955.4|721955.4|723932.3|721932.3|723955.5|721955.5|723924|721924|25
1636725960000|2021-11-12 14:06:00|723929.8|721929.8|723947.2|721947.2|723971.5|721971.5|723907.5|721907.5|37
1636725970000|2021-11-12 14:06:10|723945.1|721945.1|724073.5|722073.5|724094.8|722094.8|723928.5|721928.5|36
1636725980000|2021-11-12 14:06:20|724071.9|722071.9|724095.5|722095.5|724112.2|722112.2|724044.6|722044.6|37
1636725990000|2021-11-12 14:06:30|724092.4|722092.4|724115.2|722115.2|724128.6|722128.6|724043.1|722043.1|30
1636726000000|2021-11-12 14:06:40|724113.5|722113.5|724105.1|722105.1|724132.4|722132.4|724098.8|722098.8|22
1636726010000|2021-11-12 14:06:50|724104.5|722104.5|724356.9|722356.9|724356.9|722809.5|723809.5|722103.7|31
1636726020000|2021-11-12 14:07:00|724359.2|722359.2|724405.6|722405.6|724451|722451|724358.3|722358.3|37
1636726030000|2021-11-12 14:07:10|724406.4|722406.4|724530.1|722530.1|724562|722562|724406.4|722406.4|36
1636726040000|2021-11-12 14:07:20|724544|722544|724580.8|722580.8|724591|722591|724506.6|722506.6|37
1636726050000|2021-11-12 14:07:30|724606.1|722606.1|724556.8|722556.8|724615.9|722615.9|724550.7|722550.7|35
1636726060000|2021-11-12 14:07:40|724563.4|722563.4|724486|722486|724566|722566|724477.2|722477.2|32
1636726070000|2021-11-12 14:07:50|724484.3|722484.3|724356.5|722356.5|724484.3|722484.3|724286.9|722286.9|35
1636726080000|2021-11-12 14:08:00|724355.6|722355.6|724338.8|722338.8|724357.2|722357.2|724307.5|722307.5|34
1636726090000|2021-11-12 14:08:10|724338.5|722338.5|724274.7|722274.7|724365.1|722781.6|723770.5|722271.7|29
1636726100000|2021-11-12 14:08:20|724277.6|722277.6|724280.5|722280.5|724288.2|722288.2|724269.6|722269.6|30
1636726110000|2021-11-12 14:08:30|724298.9|722298.9|724271.5|722271.5|724298.9|722298.9|724270.1|722270.1|19
1636726120000|2021-11-12 14:08:40|723768.1|722768.1|724278.1|722278.1|724278.5|722771.8|723768.1|722270.7|22
1636726130000|2021-11-12 14:08:50|724277.2|722277.2|723770.6|722770.6|724278.4|722771.1|723767.9|722269.6|23
1636726140000|2021-11-12 14:09:00|723768|722768|723686.4|722686.4|724268.4|722770.3|723686.4|722130.6|37
1636726150000|2021-11-12 14:09:10|724169.8|722169.8|723780.4|722780.4|724266.3|722811.6|723776.2|722151.1|31
1636726160000|2021-11-12 14:09:20|724261|722261|724197.4|722197.4|724261|722261|724197.4|722197.4|31
1636726170000|2021-11-12 14:09:30|724194.2|722194.2|724473.9|722473.9|724473.9|722473.9|724193|722193|40
1636726180000|2021-11-12 14:09:40|724474.6|722474.6|724461|722461|724481|722968.7|723960.6|722444.2|33
1636726190000|2021-11-12 14:09:50|724461.2|722461.2|724442.5|722442.5|724470.5|722947.8|723942|722442.3|29
1636726200000|2021-11-12 14:10:00|724442.4|722442.4|724321.9|722321.9|724447.4|722938.5|723938.5|722307.6|35
1636726210000|2021-11-12 14:10:10|724327.4|722327.4|724417.9|722417.9|724428|722428|724302.2|722302.2|36
1636726220000|2021-11-12 14:10:20|724417.1|722417.1|724400.6|722400.6|724458.5|722458.5|724400.6|722400.6|37
1636726230000|2021-11-12 14:10:30|724392|722392|724459.3|722459.3|724470.3|722470.3|724390|722390|39
1636726240000|2021-11-12 14:10:40|724458|722458|724428.2|722428.2|724458.4|722458.4|724383.5|722383.5|36
1636726250000|2021-11-12 14:10:50|724440.4|722440.4|724448.8|722448.8|724475|722475|724422|722422|33
1636726260000|2021-11-12 14:11:00|724469.9|722469.9|724518.2|722518.2|724578.9|722578.9|724450|722450|38
1636726270000|2021-11-12 14:11:10|724513.9|722513.9|724489.6|722489.6|724546.4|722546.4|724489.6|722489.6|36
1636726280000|2021-11-12 14:11:20|724493.1|722493.1|724401.8|722401.8|724512.4|722512.4|724396.6|722396.6|37
1636726290000|2021-11-12 14:11:30|724404.5|722404.5|724377.1|722377.1|724430.7|722430.7|724373.1|722373.1|37
1636726300000|2021-11-12 14:11:40|724401.2|722401.2|724494.9|722494.9|724512|722512|724375.5|722375.5|36
1636726310000|2021-11-12 14:11:50|724491|722491|724616.5|722616.5|724622.8|722622.8|724491|722491|35
1636726320000|2021-11-12 14:12:00|724614.6|722614.6|724617.7|722617.7|724646.3|722646.3|724605.6|722605.6|36
1636726330000|2021-11-12 14:12:10|724612.4|722612.4|724462.1|722462.1|724633.3|722633.3|724462.1|722462.1|40
1636726340000|2021-11-12 14:12:20|724465.5|722465.5|724483.8|722483.8|724535.8|722535.8|724368.9|722368.9|35
1636726350000|2021-11-12 14:12:30|724488.9|722488.9|724473.2|722473.2|724494.8|722494.8|724429.9|722429.9|37
1636726360000|2021-11-12 14:12:40|724471.6|722471.6|724276.3|722276.3|724486.3|722486.3|724276.3|722276.3|40
1636726370000|2021-11-12 14:12:50|724279.9|722279.9|724327.4|722327.4|724346.6|722346.6|724249.4|722249.4|36
1636726380000|2021-11-12 14:13:00|724342.4|722342.4|724482.6|722482.6|724515.1|722515.1|724342.4|722342.4|34
1636726390000|2021-11-12 14:13:10|724492.2|722492.2|724507.4|722507.4|724535.3|722535.3|724476.1|722476.1|39
1636726400000|2021-11-12 14:13:20|724489.6|722489.6|724437.4|722437.4|724492.4|722492.4|724417.9|722417.9|31
1636726410000|2021-11-12 14:13:30|724426.4|722426.4|724368|722368|724432|722432|724328.4|722328.4|37
1636726420000|2021-11-12 14:13:40|724352.1|722352.1|724418.1|722418.1|724445.6|722445.6|724333.4|722333.4|30
1636726430000|2021-11-12 14:13:50|724415|722415|724326.3|722326.3|724435.8|722835.5|723826.1|722304.2|34
1636726440000|2021-11-12 14:14:00|724326.2|722326.2|724304.3|722304.3|724372.2|722871.2|723838.8|722285.2|34
1636726450000|2021-11-12 14:14:10|724310.3|722310.3|724298.5|722298.5|724348.5|722851.4|723851.4|722298.5|36
1636726460000|2021-11-12 14:14:20|724297.8|722297.8|723722.4|722722.4|724315.3|722722.4|723722.4|722199|33
1636726470000|2021-11-12 14:14:30|724215.4|722215.4|724281.2|722281.2|724309.5|722723|723723|722214.6|30
1636726480000|2021-11-12 14:14:40|724281.4|722281.4|724261.2|722261.2|724308.1|722793.1|723790.2|722233.1|32
1636726490000|2021-11-12 14:14:50|724277|722277|724193|722193|724277|722752.1|723706.5|722193|36
1636726500000|2021-11-12 14:15:00|724186.5|722186.5|724241.4|722241.4|724255.2|722704.8|723698.4|722186.5|35
1636726510000|2021-11-12 14:15:10|724253|722253|724272.8|722272.8|724303.6|722303.6|724240.9|722240.9|39
1636726520000|2021-11-12 14:15:20|724267.9|722267.9|724243.8|722243.8|724286.9|722286.9|724236.6|722236.6|30
1636726530000|2021-11-12 14:15:30|724254|722254|724510|722510|724529.6|722857.9|723857.9|722243.6|36
1636726540000|2021-11-12 14:15:40|724495.1|722495.1|724486.1|722486.1|724527.8|722527.8|724464.4|722464.4|35
1636726550000|2021-11-12 14:15:50|724500.1|722500.1|724482.1|722482.1|724500.1|722500.1|724443|722443|30
1636726560000|2021-11-12 14:16:00|724499.6|722499.6|724476|722476|724499.6|722499.6|724452.2|722452.2|34
1636726570000|2021-11-12 14:16:10|724458.8|722458.8|724506.3|722506.3|724558.3|722558.3|724426.6|722426.6|39
1636726580000|2021-11-12 14:16:20|724511.9|722511.9|724505.4|722505.4|724525|722525|724493.8|722493.8|25
1636726590000|2021-11-12 14:16:30|724505.2|722505.2|724596.4|722596.4|724613.3|722613.3|724489.5|722489.5|27
1636726600000|2021-11-12 14:16:40|724594.6|722594.6|724589.8|722589.8|724608.8|723093.3|724090.3|722583.2|22
1636726610000|2021-11-12 14:16:50|724585.1|722585.1|724592.1|722592.1|724602|722602|724581.2|722581.2|28
1636726620000|2021-11-12 14:17:00|724585.2|722585.2|724537.8|722537.8|724585.2|722954.1|723914|722354.4|35
1636726630000|2021-11-12 14:17:10|724538.5|722538.5|724549.8|722549.8|724595.9|722595.9|724536.5|722536.5|36
1636726640000|2021-11-12 14:17:20|724548.1|722548.1|724384.8|722384.8|724551.1|722551.1|724372|722372|38
1636726650000|2021-11-12 14:17:30|724383.2|722383.2|724396.9|722396.9|724479.2|722479.2|724374|722374|37
1636726660000|2021-11-12 14:17:40|724399.8|722399.8|724456|722456|724486.3|722486.3|724357.8|722357.8|30
1636726670000|2021-11-12 14:17:50|724458.5|722458.5|724400.8|722400.8|724459|722459|724387.5|722387.5|25
1636726680000|2021-11-12 14:18:00|724399.4|722399.4|724422|722422|724422.3|722422.3|724378|722378|29
1636726690000|2021-11-12 14:18:10|724423.8|722423.8|724491.6|722491.6|724511.2|723000.2|724000.2|722422.6|28
1636726700000|2021-11-12 14:18:20|724489|722489|724555.1|722555.1|724564.1|723053.8|723994.2|722489|25
1636726710000|2021-11-12 14:18:30|724561.6|722561.6|724549.5|722549.5|724561.6|723065.6|724065.6|722545.8|20
1636726720000|2021-11-12 14:18:40|724554.4|722554.4|724557.8|722557.8|724571.2|723051.6|724051.6|722546.6|19
1636726730000|2021-11-12 14:18:50|724048.8|723048.8|724598.5|722598.5|724598.5|723090.9|724048.4|722557.2|30
1636726740000|2021-11-12 14:19:00|724606.5|722606.5|724150.3|723150.3|724648.1|723156.8|724122.6|722600.5|29
1636726750000|2021-11-12 14:19:10|724646.1|722646.1|724151.1|723151.1|724646.1|723151.5|724083.4|722601.2|33
1636726760000|2021-11-12 14:19:20|724151.5|723151.5|724128.6|723128.6|724646|723151.5|724108.5|722606.5|35
1636726770000|2021-11-12 14:19:30|724127.1|723127.1|724634.2|722634.2|724640.6|723156.3|724105.2|722630.3|36
1636726780000|2021-11-12 14:19:40|724631.9|722631.9|724752.5|722752.5|724785|722785|724631.9|722631.9|39
1636726790000|2021-11-12 14:19:50|724752|722752|724895|722895|724912.2|723422.4|724403.2|722752|35
1636726800000|2021-11-12 14:20:00|724900.1|722900.1|725013.5|723013.5|725027.7|723503.3|724374|722877.9|29
1636726810000|2021-11-12 14:20:10|724985.1|722985.1|724975.6|722975.6|725019|723492.7|724471.9|722941.9|31
1636726820000|2021-11-12 14:20:20|724978.2|722978.2|724996.7|722996.7|725040|723040|724933.8|722933.8|30
1636726830000|2021-11-12 14:20:30|724994.7|722994.7|724987.2|722987.2|724998.4|722998.4|724975|722975|21
1636726840000|2021-11-12 14:20:40|724985.4|722985.4|724944.7|722944.7|725019|723496.9|724493.6|722922|32
1636726850000|2021-11-12 14:20:50|724944.4|722944.4|724960.2|722960.2|724964.1|722964.1|724916.9|722916.9|32
1636726860000|2021-11-12 14:21:00|724955|722955|724921.5|722921.5|724975.2|722975.2|724921.5|722921.5|29
1636726870000|2021-11-12 14:21:10|724924.2|722924.2|724877.5|722877.5|724933.3|723366.4|724366.4|722855.2|27
1636726880000|2021-11-12 14:21:20|724869.7|722869.7|724828.8|722828.8|724903.7|722903.7|724824|722824|35
1636726890000|2021-11-12 14:21:30|724833.3|722833.3|724885.4|722885.4|724917.4|722917.4|724823.4|722823.4|38
1636726900000|2021-11-12 14:21:40|724870.4|722870.4|724905.9|722905.9|724916.9|722916.9|724865|722865|34
1636726910000|2021-11-12 14:21:50|724906.8|722906.8|724987.2|722987.2|724987.2|723444|724443.2|722899.5|31
1636726920000|2021-11-12 14:22:00|724484.5|723484.5|724978.5|722978.5|725018.3|723494.6|724484.5|722978.4|34
1636726930000|2021-11-12 14:22:10|724990.2|722990.2|724994.2|722994.2|725009.7|723500|724478.8|722981.9|31
1636726940000|2021-11-12 14:22:20|724994.5|722994.5|724996.6|722996.6|725010.9|723010.9|724960.3|722960.3|35
1636726950000|2021-11-12 14:22:30|724978|722978|725058|723058|725058|723501|724490.4|722978|29
1636726960000|2021-11-12 14:22:40|724576.3|723576.3|725088.3|723088.3|725088.3|723576.3|724576.3|723041.9|32
1636726970000|2021-11-12 14:22:50|725067.6|723067.6|725080.1|723080.1|725086.5|723086.5|725067.6|723067.6|23
1636726980000|2021-11-12 14:23:00|725073.8|723073.8|725043|723043|725090.2|723090.2|725036.2|723036.2|33
1636726990000|2021-11-12 14:23:10|725033.2|723033.2|725031.1|723031.1|725071.6|723071.6|725023.2|723023.2|36
1636727000000|2021-11-12 14:23:20|725034.4|723034.4|724886.9|722886.9|725047.3|723047.3|724881.1|722881.1|39
1636727010000|2021-11-12 14:23:30|724889.3|722889.3|724870.7|722870.7|724932.6|722932.6|724850.6|722850.6|39
1636727020000|2021-11-12 14:23:40|724882.3|722882.3|724889.3|722889.3|724913.1|722913.1|724848.2|722848.2|38
1636727030000|2021-11-12 14:23:50|724884.1|722884.1|724859.1|722859.1|724932|723423.6|724423.6|722857.7|32
1636727040000|2021-11-12 14:24:00|724856.5|722856.5|724946.3|722946.3|724995.9|723331.4|724328.2|722830.4|37
1636727050000|2021-11-12 14:24:10|724944.3|722944.3|724454|723454|725015|723493.8|724454|722944.3|32
1636727060000|2021-11-12 14:24:20|724455.8|723455.8|724924.9|722924.9|724963.2|723470.9|724434.1|722924.9|33
1636727070000|2021-11-12 14:24:30|724952.4|722952.4|724500.5|723500.5|725035.5|723547|724484|722945.3|33
1636727080000|2021-11-12 14:24:40|725039.6|723039.6|725094|723094|725104.7|723589.1|724512.9|723007|30
1636727090000|2021-11-12 14:24:50|725092.7|723092.7|725075.9|723075.9|725106.4|723604.5|724581.9|723062.5|29
1636727100000|2021-11-12 14:25:00|724574.2|723574.2|724595.4|723595.4|725117.4|723596.3|724574.2|723040.7|38
1636727110000|2021-11-12 14:25:10|725083.4|723083.4|725082.6|723082.6|725095.3|723612.8|724583.4|723063.4|34
1636727120000|2021-11-12 14:25:20|725083.2|723083.2|725074.8|723074.8|725117.5|723575.7|724573.4|723041.5|34
1636727130000|2021-11-12 14:25:30|725076.8|723076.8|725079.9|723079.9|725093.4|723598.1|724567.8|723071.2|34
1636727140000|2021-11-12 14:25:40|725090.5|723090.5|724579.2|723579.2|725090.5|723591.9|724574.3|723064.8|28
1636727150000|2021-11-12 14:25:50|724587.5|723587.5|725070.9|723070.9|725090.7|723588.2|724579.9|723068.9|28
1636727160000|2021-11-12 14:26:00|725087|723087|725087|723087|725108.3|723108.3|725069.1|723069.1|33
1636727170000|2021-11-12 14:26:10|725094|723094|725105|723105|725128.3|723588|724588|723078.6|28
1636727180000|2021-11-12 14:26:20|725104.3|723104.3|725103.1|723103.1|725104.3|723613.3|724612.1|723100.6|13
1636727190000|2021-11-12 14:26:30|725103|723103|724668.6|723668.6|725174.6|723697.4|724637.2|723103|32
1636727200000|2021-11-12 14:26:40|725189.9|723189.9|724682.8|723682.8|725237.2|723720.6|724667.3|723177.8|25
1636727210000|2021-11-12 14:26:50|724684.9|723684.9|725173|723173|725236.3|723684.9|724680.3|723156.8|36
1636727220000|2021-11-12 14:27:00|725172.7|723172.7|725203.8|723203.8|725245.5|723675.2|724675.2|723154.6|30
1636727230000|2021-11-12 14:27:10|725202.1|723202.1|725290.4|723290.4|725290.4|723290.4|725197.7|723197.7|37
1636727240000|2021-11-12 14:27:20|725241.1|723241.1|725316.9|723316.9|725345.3|723746.7|724746.7|723241.1|32
1636727250000|2021-11-12 14:27:30|725314.2|723314.2|725355|723355|725360.5|723360.5|725280.5|723280.5|35
1636727260000|2021-11-12 14:27:40|725354.1|723354.1|725396.6|723396.6|725413.2|723413.2|725330.5|723330.5|36
1636727270000|2021-11-12 14:27:50|725401.6|723401.6|725422.3|723422.3|725441.5|723894.2|724894.2|723400.7|35
1636727280000|2021-11-12 14:28:00|725417.8|723417.8|725453.1|723453.1|725511.2|723988.6|724943.3|723412.4|34
1636727290000|2021-11-12 14:28:10|725454.5|723454.5|725006.5|724006.5|725504.5|724006.5|724988.7|723417.9|38
1636727300000|2021-11-12 14:28:20|725533.4|723533.4|725562.6|723562.6|725597.6|724075.8|725037.6|723531.2|38
1636727310000|2021-11-12 14:28:30|725567.7|723567.7|725560.4|723560.4|725609.9|724100.8|725074.8|723528.3|37
1636727320000|2021-11-12 14:28:40|725078.9|724078.9|725611.5|723611.5|725632.9|724122.8|725078.9|723508.3|35
1636727330000|2021-11-12 14:28:50|725635.8|723635.8|725617.3|723617.3|725721.1|724129.9|725122.9|723606.2|35
1636727340000|2021-11-12 14:29:00|725620.5|723620.5|725597.1|723597.1|725677.6|724092.8|725092.8|723583|38
1636727350000|2021-11-12 14:29:10|725601.2|723601.2|725626.2|723626.2|725651.6|723651.6|725601.2|723601.2|32
1636727360000|2021-11-12 14:29:20|725623.4|723623.4|725658.4|723658.4|725679.9|724169.5|725146.1|723623.4|39
1636727370000|2021-11-12 14:29:30|725649|723649|725613.3|723613.3|725686.9|724187.1|725119.8|723590.3|32
1636727380000|2021-11-12 14:29:40|725599.3|723599.3|725629.2|723629.2|725642.5|724123.2|725123.2|723587.3|34
1636727390000|2021-11-12 14:29:50|725677.1|723677.1|725691.9|723691.9|725778.7|724271.5|725196.3|723630|36
1636727400000|2021-11-12 14:30:00|725698.3|723698.3|725722.6|723722.6|725775.5|724266.8|725205.5|723698.3|36
1636727410000|2021-11-12 14:30:10|725635.2|723635.2|725497.6|723497.6|725635.2|723635.2|725495.1|723495.1|37
1636727420000|2021-11-12 14:30:20|725514|723514|725383.7|723383.7|725514|723914|724914|723372.4|38
1636727430000|2021-11-12 14:30:30|725381.9|723381.9|725537.9|723537.9|725571.8|723571.8|725370|723370|39
1636727440000|2021-11-12 14:30:40|725553.3|723553.3|725723|723723|725723|723723|725553.3|723553.3|39
1636727450000|2021-11-12 14:30:50|725695.9|723695.9|725771.1|723771.1|725775.9|723775.9|725634.8|723634.8|40
1636727460000|2021-11-12 14:31:00|725773.2|723773.2|725896.4|723896.4|725903|723903|725754|723754|38
1636727470000|2021-11-12 14:31:10|725876.3|723876.3|725841.9|723841.9|725899|723899|725841.9|723841.9|39
1636727480000|2021-11-12 14:31:20|725832.4|723832.4|725891.1|723891.1|725898|723898|725705.5|723705.5|40
1636727490000|2021-11-12 14:31:30|725904|723904|725927.4|723927.4|725956.8|723956.8|725786.1|723786.1|39
1636727500000|2021-11-12 14:31:40|725890.2|723890.2|725878.5|723878.5|725920.7|723920.7|725858.8|723858.8|40
1636727510000|2021-11-12 14:31:50|725907.9|723907.9|725877|723877|725929.4|723929.4|725865.9|723865.9|38
1636727520000|2021-11-12 14:32:00|725872|723872|725860.3|723860.3|725916.2|723916.2|725783.1|723783.1|38
1636727530000|2021-11-12 14:32:10|725869.4|723869.4|725826.4|723826.4|725907.9|723907.9|725799.9|723799.9|37
1636727540000|2021-11-12 14:32:20|725826.5|723826.5|725776.6|723776.6|725834.8|723834.8|725700.9|723700.9|38
1636727550000|2021-11-12 14:32:30|725779.9|723779.9|725741.3|723741.3|725786.1|723786.1|725672.4|723672.4|40
1636727560000|2021-11-12 14:32:40|725709.5|723709.5|725736.4|723736.4|725755.3|723755.3|725650.1|723650.1|39
1636727570000|2021-11-12 14:32:50|725665|723665|725650.8|723650.8|725699.3|723699.3|725626.8|723626.8|39
1636727580000|2021-11-12 14:33:00|725687.7|723687.7|725651|723651|725703.3|723703.3|725635.1|723635.1|33
1636727590000|2021-11-12 14:33:10|725566.2|723566.2|725492.4|723492.4|725602.7|723602.7|725458|723458|39
1636727600000|2021-11-12 14:33:20|725478.2|723478.2|725586.9|723586.9|725594.6|723594.6|725431.9|723431.9|37
1636727610000|2021-11-12 14:33:30|725557.9|723557.9|725058.5|724058.5|725592.4|724068.3|725029.7|723525.2|37
1636727620000|2021-11-12 14:33:40|725059.5|724059.5|725026.6|724026.6|725526.2|724059.5|725006.5|723526.2|33
1636727630000|2021-11-12 14:33:50|725026.1|724026.1|725459.3|723459.3|725519.7|724028.2|724963.3|723392.7|38
1636727640000|2021-11-12 14:34:00|725418.7|723418.7|725399.1|723399.1|725478.2|723478.2|725366.2|723366.2|38
1636727650000|2021-11-12 14:34:10|725406.2|723406.2|725411.8|723411.8|725450|723450|725336.7|723336.7|40
1636727660000|2021-11-12 14:34:20|725384.6|723384.6|725491.7|723491.7|725491.7|723491.7|725346.8|723346.8|40
1636727670000|2021-11-12 14:34:30|725506.5|723506.5|725579.5|723579.5|725613|723613|725461.2|723461.2|39
1636727680000|2021-11-12 14:34:40|725586.7|723586.7|725576.8|723576.8|725598.6|723598.6|725546.1|723546.1|39
1636727690000|2021-11-12 14:34:50|725558.9|723558.9|725628.4|723628.4|725638.3|723638.3|725544|723544|39
1636727700000|2021-11-12 14:35:00|725635.2|723635.2|725659.3|723659.3|725705.3|723705.3|725614.9|723614.9|38
1636727710000|2021-11-12 14:35:10|725665.2|723665.2|725729.2|723729.2|725782.2|723782.2|725665.2|723665.2|38
1636727720000|2021-11-12 14:35:20|725691.6|723691.6|725980.9|723980.9|725983.7|723983.7|725685.7|723685.7|40
1636727730000|2021-11-12 14:35:30|725978.7|723978.7|725988.8|723988.8|726018.2|724018.2|725941.9|723941.9|37
1636727740000|2021-11-12 14:35:40|725988.9|723988.9|726021.6|724021.6|726040.2|724536.8|725536.8|723988.8|38
1636727750000|2021-11-12 14:35:50|726017.9|724017.9|725523.8|724523.8|726055.8|724553.6|725508.2|724017.9|35
1636727760000|2021-11-12 14:36:00|726023.1|724023.1|725527.7|724527.7|726059.2|724538.5|725500.8|723965.8|36
1636727770000|2021-11-12 14:36:10|725521.1|724521.1|725500.2|724500.2|726033.9|724528.1|725500.2|724005.6|29
1636727780000|2021-11-12 14:36:20|725514.5|724514.5|726022.9|724022.9|726032.6|724523.1|725500.2|724011.5|29
1636727790000|2021-11-12 14:36:30|725516.2|724516.2|725534.4|724534.4|726068.2|724565.2|725485.3|723977.9|35
1636727800000|2021-11-12 14:36:40|725534.5|724534.5|725954.1|723954.1|726045.8|724534.5|725507|723924.6|37
1636727810000|2021-11-12 14:36:50|725965.5|723965.5|725941|723941|725969.7|723969.7|725902.3|723902.3|35
1636727820000|2021-11-12 14:37:00|725945.7|723945.7|725910.6|723910.6|725997.4|723997.4|725895.7|723895.7|38
1636727830000|2021-11-12 14:37:10|725913.4|723913.4|725737.1|723737.1|725913.4|723913.4|725723.4|723723.4|38
1636727840000|2021-11-12 14:37:20|725720.7|723720.7|725950.1|723950.1|725979|724399|725276.6|723720.7|38
1636727850000|2021-11-12 14:37:30|725953.2|723953.2|725922.6|723922.6|725970.1|723970.1|725904.1|723904.1|38
1636727860000|2021-11-12 14:37:40|725921.9|723921.9|725961|723961|726004.4|724485.5|725479.4|723921.9|35
1636727870000|2021-11-12 14:37:50|725955.7|723955.7|725955.1|723955.1|725974.6|723974.6|725888|723888|38
1636727880000|2021-11-12 14:38:00|725954.8|723954.8|725975.1|723975.1|725998.4|724491.7|725442.2|723938.4|31
1636727890000|2021-11-12 14:38:10|725981.6|723981.6|725921|723921|725988.1|724433.9|725433.9|723921|34
1636727900000|2021-11-12 14:38:20|725944.7|723944.7|725825|723825|725944.7|724430.3|725413.1|723823|34
1636727910000|2021-11-12 14:38:30|725823.8|723823.8|725824.9|723824.9|725860.4|724348.5|725346.5|723811.1|37
1636727920000|2021-11-12 14:38:40|725813|723813|725415|724415|725893.9|724415|725350.7|723776.9|30
1636727930000|2021-11-12 14:38:50|725406.8|724406.8|725974.4|723974.4|725984.1|724450.4|725403.6|723908.8|31
1636727940000|2021-11-12 14:39:00|725986.8|723986.8|725783.1|723783.1|725986.8|723986.8|725735.6|723735.6|38
1636727950000|2021-11-12 14:39:10|725762|723762|725822.5|723822.5|725822.5|724289.9|725284.5|723702.5|39
1636727960000|2021-11-12 14:39:20|725793.6|723793.6|725959|723959|726011.4|724438.9|725424.1|723778.8|39
1636727970000|2021-11-12 14:39:30|725975.1|723975.1|725992.1|723992.1|726010.5|724512.7|725478.4|723961.4|39
1636727980000|2021-11-12 14:39:40|726020|724020|726011.1|724011.1|726046.4|724495.9|725492.8|723973.4|33
1636727990000|2021-11-12 14:39:50|726002.2|724002.2|726240.4|724240.4|726286.3|724764|725537.4|724002.2|37
1636728000000|2021-11-12 14:40:00|726227.6|724227.6|726211.3|724211.3|726255.7|724255.7|726120.7|724120.7|39
1636728010000|2021-11-12 14:40:10|726192.8|724192.8|726110.5|724110.5|726284.4|724284.4|726096.4|724096.4|38
1636728020000|2021-11-12 14:40:20|726127.8|724127.8|726072.5|724072.5|726211.2|724211.2|725969.9|723969.9|40
1636728030000|2021-11-12 14:40:30|726080.8|724080.8|725963|723963|726080.8|724080.8|725963|723963|38
1636728040000|2021-11-12 14:40:40|725961.3|723961.3|725901.3|723901.3|726013.1|724013.1|725901.3|723901.3|37
1636728050000|2021-11-12 14:40:50|725888.4|723888.4|725720.5|723720.5|725933.3|724429.4|725425.7|723701.4|39
1636728060000|2021-11-12 14:41:00|725712.4|723712.4|725798.7|723798.7|725839.8|723839.8|725700.8|723700.8|38
1636728070000|2021-11-12 14:41:10|725814.6|723814.6|725780.7|723780.7|725814.6|723814.6|725734.1|723734.1|35
1636728080000|2021-11-12 14:41:20|725793.8|723793.8|725705.2|723705.2|725802.2|724224.5|725224.5|723693.8|39
1636728090000|2021-11-12 14:41:30|725701|723701|725714.1|723714.1|725727.5|723727.5|725690.1|723690.1|38
1636728100000|2021-11-12 14:41:40|725726.5|723726.5|725709.5|723709.5|725748.2|723748.2|725705.8|723705.8|38
1636728110000|2021-11-12 14:41:50|725730|723730|725523.8|723523.8|725730|723730|725496.8|723496.8|39
1636728120000|2021-11-12 14:42:00|725524.7|723524.7|725588.2|723588.2|725588.6|723588.6|725488.6|723488.6|39
1636728130000|2021-11-12 14:42:10|725567.1|723567.1|725576.7|723576.7|725588|723588|725529.3|723529.3|34
1636728140000|2021-11-12 14:42:20|725580.2|723580.2|725564.8|723564.8|725614.4|723614.4|725506|723506|39
1636728150000|2021-11-12 14:42:30|725560.8|723560.8|725600.4|723600.4|725600.4|723600.4|725539.7|723539.7|38
1636728160000|2021-11-12 14:42:40|725591.9|723591.9|725578.1|723578.1|725676.8|723676.8|725564.7|723564.7|38
1636728170000|2021-11-12 14:42:50|725579.8|723579.8|725724.5|723724.5|725724.8|723724.8|725550.4|723550.4|37
1636728180000|2021-11-12 14:43:00|725721.2|723721.2|725812.5|723812.5|725827.8|723827.8|725691.9|723691.9|37
1636728190000|2021-11-12 14:43:10|725806.7|723806.7|725870.2|723870.2|725876.6|723876.6|725753.2|723753.2|38
1636728200000|2021-11-12 14:43:20|725867.7|723867.7|725985.9|723985.9|726049.7|724049.7|725824|723824|37
1636728210000|2021-11-12 14:43:30|725985.6|723985.6|725981.3|723981.3|725991.8|723991.8|725938.1|723938.1|38
1636728220000|2021-11-12 14:43:40|725969.1|723969.1|725929.5|723929.5|725984.1|723984.1|725913.8|723913.8|35
1636728230000|2021-11-12 14:43:50|725903.1|723903.1|725915.8|723915.8|725998.7|723998.7|725871|723871|37
1636728240000|2021-11-12 14:44:00|725892.6|723892.6|725922.2|723922.2|725971.5|723971.5|725886.9|723886.9|40
1636728250000|2021-11-12 14:44:10|725930|723930|725860.1|723860.1|725975.7|723975.7|725860.1|723860.1|39
1636728260000|2021-11-12 14:44:20|725864.9|723864.9|725831|723831|725864.9|723864.9|725753.7|723753.7|39
1636728270000|2021-11-12 14:44:30|725828.2|723828.2|725757.5|723757.5|725828.2|723828.2|725743.1|723743.1|39
1636728280000|2021-11-12 14:44:40|725756.7|723756.7|725793.8|723793.8|725808.1|723808.1|725756.7|723756.7|32
1636728290000|2021-11-12 14:44:50|725775.4|723775.4|725667|723667|725796|723796|725648.9|723648.9|36
1636728300000|2021-11-12 14:45:00|725660.3|723660.3|725751.5|723751.5|725763.2|723763.2|725646.8|723646.8|39
1636728310000|2021-11-12 14:45:10|725754.4|723754.4|725730.7|723730.7|725827.3|723827.3|725730.7|723730.7|40
1636728320000|2021-11-12 14:45:20|725729.7|723729.7|725703.5|723703.5|725742.2|723742.2|725688.7|723688.7|37
1636728330000|2021-11-12 14:45:30|725705.5|723705.5|725682.2|723682.2|725713.9|723713.9|725681.4|723681.4|35
1636728340000|2021-11-12 14:45:40|725682|723682|725540.1|723540.1|725682|723682|725525.2|723525.2|37
1636728350000|2021-11-12 14:45:50|725559.7|723559.7|725596.4|723596.4|725622.2|723622.2|725536|723536|38
1636728360000|2021-11-12 14:46:00|725608.4|723608.4|725663.4|723663.4|725692.3|723692.3|725603.5|723603.5|37
1636728370000|2021-11-12 14:46:10|725661.3|723661.3|725650.4|723650.4|725708.6|723708.6|725646.9|723646.9|35
1636728380000|2021-11-12 14:46:20|725658.9|723658.9|725685.8|723685.8|725742.6|723742.6|725658.9|723658.9|35
1636728390000|2021-11-12 14:46:30|725694.3|723694.3|725745|723745|725752.7|723752.7|725691.4|723691.4|30
1636728400000|2021-11-12 14:46:40|725746.1|723746.1|725745.6|723745.6|725759.2|723759.2|725714.8|723714.8|30
1636728410000|2021-11-12 14:46:50|725733.1|723733.1|725692.4|723692.4|725733.6|723733.6|725692.4|723692.4|35
1636728420000|2021-11-12 14:47:00|725693.7|723693.7|725679|723679|725693.7|723693.7|725609.2|723609.2|35
1636728430000|2021-11-12 14:47:10|725624.9|723624.9|725645.1|723645.1|725679.4|724147|725125.6|723624.9|27
1636728440000|2021-11-12 14:47:20|725647.2|723647.2|725636|723636|725650.5|723650.5|725615.1|723615.1|32
1636728450000|2021-11-12 14:47:30|725636.4|723636.4|725628.7|723628.7|725652.1|723652.1|725595|723595|35
1636728460000|2021-11-12 14:47:40|725646|723646|725651.2|723651.2|725675.1|723675.1|725619.6|723619.6|32
1636728470000|2021-11-12 14:47:50|725651.8|723651.8|725648.4|723648.4|725672.9|723672.9|725577.6|723577.6|34
1636728480000|2021-11-12 14:48:00|725648.9|723648.9|725619.3|723619.3|725698.4|723698.4|725617.3|723617.3|33
1636728490000|2021-11-12 14:48:10|725635.9|723635.9|725644.5|723644.5|725699.3|723699.3|725620.1|723620.1|35
1636728500000|2021-11-12 14:48:20|725641.8|723641.8|725645.9|723645.9|725692.7|723692.7|725615.5|723615.5|36
1636728510000|2021-11-12 14:48:30|725619|723619|725667.2|723667.2|725695.3|723695.3|725619|723619|35
1636728520000|2021-11-12 14:48:40|725643.1|723643.1|725718.3|723718.3|725748.4|723748.4|725625.4|723625.4|34
1636728530000|2021-11-12 14:48:50|725727.4|723727.4|725830.2|723830.2|725866.8|723866.8|725716.2|723716.2|39
1636728540000|2021-11-12 14:49:00|725821|723821|725867.1|723867.1|725956.3|723956.3|725790.3|723790.3|36
1636728550000|2021-11-12 14:49:10|725864|723864|725909.5|723909.5|725931.3|723931.3|725781.7|723781.7|38
1636728560000|2021-11-12 14:49:20|725917.5|723917.5|725880.2|723880.2|725979.3|723979.3|725875.7|723875.7|28
1636728570000|2021-11-12 14:49:30|725882.9|723882.9|725897.4|723897.4|725936.5|724337.4|725337.4|723846.2|30
1636728580000|2021-11-12 14:49:40|725354.6|724354.6|725339.3|724339.3|725901.1|724354.6|725339.3|723830.3|27
1636728590000|2021-11-12 14:49:50|725337.8|724337.8|725860.4|723860.4|725863.7|724340.5|725334.6|723816.2|26
1636728600000|2021-11-12 14:50:00|725837.4|723837.4|725353.2|724353.2|725854.1|724353.2|725328.7|723820.2|29
1636728610000|2021-11-12 14:50:10|725349.8|724349.8|725912.2|723912.2|725912.2|724369.7|725340.8|723817.4|29
1636728620000|2021-11-12 14:50:20|725919|723919|725917.3|723917.3|725936|724375.1|725368|723870.7|24
1636728630000|2021-11-12 14:50:30|725904.8|723904.8|725848.8|723848.8|725904.8|724324.5|725285.9|723743.2|32
1636728640000|2021-11-12 14:50:40|725862.1|723862.1|725851.4|723851.4|725914.9|724331.7|725331.7|723730|35
1636728650000|2021-11-12 14:50:50|725845.7|723845.7|725806.5|723806.5|725872.4|724309.8|725309.8|723779.4|37
1636728660000|2021-11-12 14:51:00|725797.9|723797.9|725289.1|724289.1|725887.2|724289.1|725272.5|723755.7|38
1636728670000|2021-11-12 14:51:10|725286.6|724286.6|725850.9|723850.9|725928.1|724358.8|725286.6|723795.6|32
1636728680000|2021-11-12 14:51:20|725852.9|723852.9|725862.5|723862.5|725876.8|724361.6|725360.2|723850|17
1636728690000|2021-11-12 14:51:30|725866.9|723866.9|725820.7|723820.7|725866.9|724326.4|725324.2|723816|18
1636728700000|2021-11-12 14:51:40|725818.4|723818.4|725852.7|723852.7|725858|724330.1|725268.2|723768.1|37
1636728710000|2021-11-12 14:51:50|725317.2|724317.2|725339.3|724339.3|725846.3|724341.6|725285|723809|32
1636728720000|2021-11-12 14:52:00|725340.3|724340.3|725342.7|724342.7|725889.8|724351.6|725323|723827.1|25
1636728730000|2021-11-12 14:52:10|725332|724332|726178.7|724178.7|726183.2|724600.5|725332|723865.8|34
1636728740000|2021-11-12 14:52:20|726142.8|724142.8|726094.3|724094.3|726170|724170|726079.5|724079.5|34
1636728750000|2021-11-12 14:52:30|726100.5|724100.5|726081.2|724081.2|726113.2|724113.2|726043|724043|28
1636728760000|2021-11-12 14:52:40|726087.6|724087.6|726096.7|724096.7|726096.7|724096.7|726010.5|724010.5|34
1636728770000|2021-11-12 14:52:50|726066|724066|726015.5|724015.5|726095.6|724095.6|725988|723988|28
1636728780000|2021-11-12 14:53:00|726033.3|724033.3|726011.9|724011.9|726087.8|724526.6|725526.6|724000.5|31
1636728790000|2021-11-12 14:53:10|726012.3|724012.3|725887.1|723887.1|726052.8|724052.8|725887.1|723887.1|36
1636728800000|2021-11-12 14:53:20|725929.4|723929.4|725828.2|723828.2|725962.6|724344.5|725289|723771.7|37
1636728810000|2021-11-12 14:53:30|725829.5|723829.5|725241.5|724241.5|725841.5|724275.5|725237.1|723736.4|35
1636728820000|2021-11-12 14:53:40|725252.5|724252.5|725903.8|723903.8|725903.8|724252.5|725252.5|723772.7|36
1636728830000|2021-11-12 14:53:50|725876.1|723876.1|725948.8|723948.8|725983.9|723983.9|725876.1|723876.1|36
1636728840000|2021-11-12 14:54:00|725949.7|723949.7|725909.4|723909.4|725961.7|723961.7|725887.4|723887.4|33
1636728850000|2021-11-12 14:54:10|725905.7|723905.7|725941.3|723941.3|725960.7|723960.7|725903.4|723903.4|29
1636728860000|2021-11-12 14:54:20|725956.8|723956.8|726128.3|724128.3|726133.2|724508|725447.2|723941.5|35
1636728870000|2021-11-12 14:54:30|726150|724150|725934.8|723934.8|726150|724150|725909.1|723909.1|38
1636728880000|2021-11-12 14:54:40|725942.8|723942.8|725966.5|723966.5|726020.8|724020.8|725922.4|723922.4|32
1636728890000|2021-11-12 14:54:50|725953.5|723953.5|726050.8|724050.8|726062.8|724062.8|725923.8|723923.8|36
1636728900000|2021-11-12 14:55:00|726059.2|724059.2|726015.3|724015.3|726059.2|724059.2|725973.7|723973.7|28
1636728910000|2021-11-12 14:55:10|726014.9|724014.9|725990|723990|726046.8|724046.8|725978.2|723978.2|34
1636728920000|2021-11-12 14:55:20|726028.1|724028.1|725958.2|723958.2|726028.1|724028.1|725922.6|723922.6|32
1636728930000|2021-11-12 14:55:30|725944.8|723944.8|725974.5|723974.5|726006.9|724006.9|725891.1|723891.1|33
1636728940000|2021-11-12 14:55:40|725976.2|723976.2|725987.8|723987.8|726014.1|724475.5|725475.5|723976.2|25
1636728950000|2021-11-12 14:55:50|725990.5|723990.5|725975|723975|726026.4|724026.4|725975|723975|25
1636728960000|2021-11-12 14:56:00|725972.4|723972.4|725973.6|723973.6|725992.9|724462.8|725457.5|723968.8|23
1636728970000|2021-11-12 14:56:10|725971.6|723971.6|725536.8|724536.8|726097.2|724545.1|725530.2|723966.6|26
1636728980000|2021-11-12 14:56:20|725539.2|724539.2|726279.2|724279.2|726294.5|724590|725538.9|724105.1|36
1636728990000|2021-11-12 14:56:30|726281.4|724281.4|726240.8|724240.8|726281.4|724737.3|725718.1|724223.2|35
1636729000000|2021-11-12 14:56:40|726250.6|724250.6|726243.3|724243.3|726260.3|724260.3|726232.1|724232.1|33
1636729010000|2021-11-12 14:56:50|726244.4|724244.4|726148.4|724148.4|726244.4|724244.4|726148.4|724148.4|33
1636729020000|2021-11-12 14:57:00|726146.1|724146.1|726249.2|724249.2|726252.8|724252.8|726146.1|724146.1|36
1636729030000|2021-11-12 14:57:10|726245.7|724245.7|726305.8|724305.8|726305.8|724790.5|725779.3|724245.2|36
1636729040000|2021-11-12 14:57:20|726362.6|724362.6|726322.6|724322.6|726385.4|724385.4|726311.5|724311.5|29
1636729050000|2021-11-12 14:57:30|726353.1|724353.1|726392.1|724392.1|726392.1|724854|725836.5|724322.7|30
1636729060000|2021-11-12 14:57:40|726386.1|724386.1|726391.3|724391.3|726439.3|724439.3|726375|724375|28
1636729070000|2021-11-12 14:57:50|726423.9|724423.9|726362.1|724362.1|726424.8|724424.8|726343.7|724343.7|30
1636729080000|2021-11-12 14:58:00|726368.4|724368.4|726419.5|724419.5|726465.9|724908|725908|724368.4|30
1636729090000|2021-11-12 14:58:10|726429.5|724429.5|726521.8|724521.8|726586.8|725018.5|726018.5|724419.9|33
1636729100000|2021-11-12 14:58:20|726548|724548|726506.2|724506.2|726560|725027.9|725993.3|724500.4|31
1636729110000|2021-11-12 14:58:30|726520.5|724520.5|726549.2|724549.2|726572.8|724572.8|726502.8|724502.8|28
1636729120000|2021-11-12 14:58:40|726543.2|724543.2|726568.9|724568.9|726572.3|724572.3|726532.3|724532.3|27
1636729130000|2021-11-12 14:58:50|726613.9|724613.9|726996.6|724996.6|727045.2|725045.2|726541.4|724541.4|32
1636729140000|2021-11-12 14:59:00|727010.3|725010.3|726956.5|724956.5|727022.9|725022.9|726911.3|724911.3|38
1636729150000|2021-11-12 14:59:10|726909.8|724909.8|726783.4|724783.4|726925.4|724925.4|726783.4|724783.4|36
1636729160000|2021-11-12 14:59:20|726777.1|724777.1|726713.4|724713.4|726821|724821|726713.4|724713.4|38
1636729170000|2021-11-12 14:59:30|726735.7|724735.7|726722.7|724722.7|726736.7|724736.7|726710.9|724710.9|24
1636729180000|2021-11-12 14:59:40|726724.4|724724.4|726535.3|724535.3|726742.8|724742.8|726509.5|724509.5|36
1636729190000|2021-11-12 14:59:50|726544.4|724544.4|726660.5|724660.5|726685.2|724685.2|726511.7|724511.7|39
1636729200000|2021-11-12 15:00:00|726658.2|724658.2|726611.9|724611.9|726683.1|724683.1|726605.5|724605.5|37
1636729210000|2021-11-12 15:00:10|726621.1|724621.1|726640.6|724640.6|726640.6|724640.6|726549.7|724549.7|37
1636729220000|2021-11-12 15:00:20|726634.4|724634.4|726623.7|724623.7|726670.8|724670.8|726608.5|724608.5|36
1636729230000|2021-11-12 15:00:30|726617.3|724617.3|726595.9|724595.9|726705.5|724705.5|726575.9|724575.9|39
1636729240000|2021-11-12 15:00:40|726605.5|724605.5|726970.3|724970.3|726974.1|724974.1|726605.5|724605.5|38
1636729250000|2021-11-12 15:00:50|726954.6|724954.6|727014.9|725014.9|727016.7|725016.7|726950.6|724950.6|39
1636729260000|2021-11-12 15:01:00|727030|725030|726973.2|724973.2|727030|725493|726493|724956.1|37
1636729270000|2021-11-12 15:01:10|726981.5|724981.5|727032.8|725032.8|727047.4|725047.4|726948.4|724948.4|35
1636729280000|2021-11-12 15:01:20|727045.5|725045.5|727082.7|725082.7|727086|725086|726989.6|724989.6|34
1636729290000|2021-11-12 15:01:30|727062.1|725062.1|727037.4|725037.4|727073.1|725073.1|727031.5|725031.5|39
1636729300000|2021-11-12 15:01:40|727041.3|725041.3|726915|724915|727043.7|725043.7|726848.2|724848.2|38
1636729310000|2021-11-12 15:01:50|726898.1|724898.1|726682.1|724682.1|726898.1|724898.1|726675.3|724675.3|35
1636729320000|2021-11-12 15:02:00|726675.4|724675.4|726525|724525|726711.4|724711.4|726482.4|724482.4|37
1636729330000|2021-11-12 15:02:10|726526.2|724526.2|726484.4|724484.4|726549.4|724549.4|726482.2|724482.2|39
1636729340000|2021-11-12 15:02:20|726482.2|724482.2|726488.2|724488.2|726525.7|724525.7|726464.3|724464.3|38
1636729350000|2021-11-12 15:02:30|726491.6|724491.6|726603.3|724603.3|726632.8|724632.8|726481.9|724481.9|37
1636729360000|2021-11-12 15:02:40|726609|724609|726760.5|724760.5|726831.2|724831.2|726585.9|724585.9|39
1636729370000|2021-11-12 15:02:50|726833.7|724833.7|726851.7|724851.7|726862.5|724862.5|726800.2|724800.2|37
1636729380000|2021-11-12 15:03:00|726852.2|724852.2|726797|724797|726861.8|724861.8|726784.4|724784.4|37
1636729390000|2021-11-12 15:03:10|726859.5|724859.5|726962.2|724962.2|726999|724999|726856|724856|36
1636729400000|2021-11-12 15:03:20|726959|724959|727153.5|725153.5|727156.8|725156.8|726895.8|724895.8|39
1636729410000|2021-11-12 15:03:30|727180.8|725180.8|727215.6|725215.6|727282.1|725282.1|727176.9|725176.9|40
1636729420000|2021-11-12 15:03:40|727222.9|725222.9|727479.2|725479.2|727509.6|725509.6|727219.8|725219.8|40
1636729430000|2021-11-12 15:03:50|727492.7|725492.7|727499.3|725499.3|727540.9|725540.9|727485.8|725485.8|40
1636729440000|2021-11-12 15:04:00|727494.9|725494.9|727402.9|725402.9|727663.7|725663.7|727402.9|725402.9|40
1636729450000|2021-11-12 15:04:10|727383.8|725383.8|727356.3|725356.3|727421.6|725421.6|727296.6|725296.6|39
1636729460000|2021-11-12 15:04:20|727351.8|725351.8|726996.5|724996.5|727351.8|725351.8|726996.5|724996.5|37
1636729470000|2021-11-12 15:04:30|726996.2|724996.2|727063|725063|727082.5|725461.7|726461.7|724892.5|37
1636729480000|2021-11-12 15:04:40|727092.3|725092.3|727111|725111|727282.5|725282.5|726825|724825|40
1636729490000|2021-11-12 15:04:50|727110.2|725110.2|727254.4|725254.4|727308.7|725308.7|727110.2|725110.2|39
1636729500000|2021-11-12 15:05:00|727268.5|725268.5|727267.3|725267.3|727362.1|725362.1|727207.8|725207.8|38
1636729510000|2021-11-12 15:05:10|727252.7|725252.7|727267.7|725267.7|727332|725332|727196.3|725196.3|40
1636729520000|2021-11-12 15:05:20|727314.6|725314.6|727227.5|725227.5|727314.6|725314.6|727223.7|725223.7|39
1636729530000|2021-11-12 15:05:30|727214.2|725214.2|727188|725188|727239.5|725239.5|727170|725170|37
1636729540000|2021-11-12 15:05:40|727183|725183|727238|725238|727265.7|725265.7|727143.6|725143.6|37
1636729550000|2021-11-12 15:05:50|727248.2|725248.2|727264.9|725264.9|727300.7|725300.7|727231.9|725231.9|31
1636729560000|2021-11-12 15:06:00|727280|725280|727259.3|725259.3|727283|725283|727210.1|725210.1|34
1636729570000|2021-11-12 15:06:10|727256.3|725256.3|727209.4|725209.4|727269.5|725269.5|727207|725207|33
1636729580000|2021-11-12 15:06:20|727197.7|725197.7|726897.4|724897.4|727225.3|725225.3|726897.4|724897.4|33
1636729590000|2021-11-12 15:06:30|726908.6|724908.6|726999.7|724999.7|727036.5|725036.5|726901.2|724901.2|40
1636729600000|2021-11-12 15:06:40|727030|725030|727031.6|725031.6|727031.6|725031.6|726975.3|724975.3|38
1636729610000|2021-11-12 15:06:50|727045.7|725045.7|727032.2|725032.2|727073.2|725073.2|726997|724997|36
1636729620000|2021-11-12 15:07:00|727035.9|725035.9|727004.6|725004.6|727062.9|725062.9|726986.8|724986.8|38
1636729630000|2021-11-12 15:07:10|726996.5|724996.5|726992.3|724992.3|727028|725028|726975.8|724975.8|37
1636729640000|2021-11-12 15:07:20|727004.1|725004.1|727038.1|725038.1|727038.1|725038.1|726980.5|724980.5|34
1636729650000|2021-11-12 15:07:30|727017.6|725017.6|727005.1|725005.1|727043.2|725043.2|726979.3|724979.3|39
1636729660000|2021-11-12 15:07:40|727005.6|725005.6|727008.6|725008.6|727024.5|725024.5|726947.5|724947.5|39
1636729670000|2021-11-12 15:07:50|726988|724988|726909.2|724909.2|727042.7|725042.7|726874.4|724874.4|37
1636729680000|2021-11-12 15:08:00|726883.9|724883.9|726787.8|724787.8|726905|724905|726776.8|724776.8|35
1636729690000|2021-11-12 15:08:10|726792.5|724792.5|726710.2|724710.2|726792.6|724792.6|726696.7|724696.7|27
1636729700000|2021-11-12 15:08:20|726717|724717|726608.6|724608.6|726890.9|724890.9|726569.7|724569.7|39
1636729710000|2021-11-12 15:08:30|726614.7|724614.7|726486.8|724486.8|726631.7|724631.7|726472|724472|39
1636729720000|2021-11-12 15:08:40|726472.5|724472.5|726785.5|724785.5|726818.3|724818.3|726472.5|724472.5|39
1636729730000|2021-11-12 15:08:50|726764.1|724764.1|726694|724694|726771.5|724771.5|726694|724694|34
1636729740000|2021-11-12 15:09:00|726711.3|724711.3|726586.6|724586.6|726725|724725|726558|724558|38
1636729750000|2021-11-12 15:09:10|726564.3|724564.3|726752.5|724752.5|726874.3|724874.3|726564.3|724564.3|36
1636729760000|2021-11-12 15:09:20|726758.4|724758.4|726723.5|724723.5|726789|724789|726676.4|724676.4|38
1636729770000|2021-11-12 15:09:30|726716|724716|726699.8|724699.8|726734.9|724734.9|726661.9|724661.9|33
1636729780000|2021-11-12 15:09:40|726700|724700|726637.7|724637.7|726722.8|724722.8|726636.7|724636.7|30
1636729790000|2021-11-12 15:09:50|726640.3|724640.3|726604.1|724604.1|726694.4|724694.4|726563.5|724563.5|34
1636729800000|2021-11-12 15:10:00|726597.1|724597.1|726787.9|724787.9|726803.9|724803.9|726597.1|724597.1|38
1636729810000|2021-11-12 15:10:10|726769|724769|726775.6|724775.6|726808.7|724808.7|726750.4|724750.4|38
1636729820000|2021-11-12 15:10:20|726787.3|724787.3|726512.4|724512.4|726798.8|724798.8|726493.5|724493.5|36
1636729830000|2021-11-12 15:10:30|726516.2|724516.2|726405.5|724405.5|726524.4|724524.4|726397.3|724397.3|37
1636729840000|2021-11-12 15:10:40|726391|724391|726400|724400|726412.6|724412.6|726360.8|724360.8|34
1636729850000|2021-11-12 15:10:50|726416.4|724416.4|726426.4|724426.4|726454.9|724454.9|726406.9|724406.9|40
1636729860000|2021-11-12 15:11:00|726425.1|724425.1|726722.6|724722.6|726746.4|724746.4|726408.8|724408.8|38
1636729870000|2021-11-12 15:11:10|726726.9|724726.9|726726.4|724726.4|726768.3|724768.3|726690.1|724690.1|37
1636729880000|2021-11-12 15:11:20|726731.1|724731.1|726741.1|724741.1|726762.5|724762.5|726694.3|724694.3|35
1636729890000|2021-11-12 15:11:30|726760.3|724760.3|726717.2|724717.2|726775.1|724775.1|726694.4|724694.4|35
1636729900000|2021-11-12 15:11:40|726698.4|724698.4|726703.6|724703.6|726742.5|724742.5|726675.5|724675.5|31
1636729910000|2021-11-12 15:11:50|726697.5|724697.5|726744.3|724744.3|726744.3|724744.3|726678.9|724678.9|31
1636729920000|2021-11-12 15:12:00|726737.2|724737.2|726718.1|724718.1|726765.1|724765.1|726667.3|724667.3|30
1636729930000|2021-11-12 15:12:10|726719.6|724719.6|726742|724742|726749.3|724749.3|726672|724672|30
1636729940000|2021-11-12 15:12:20|726743.9|724743.9|726717|724717|726747.4|724747.4|726692.5|724692.5|29
1636729950000|2021-11-12 15:12:30|726723.8|724723.8|726899.3|724899.3|726904.1|724904.1|726679|724679|29
1636729960000|2021-11-12 15:12:40|726900.3|724900.3|726870|724870|726986.1|724986.1|726869.1|724869.1|38
1636729970000|2021-11-12 15:12:50|726905.8|724905.8|726835|724835|726905.8|724905.8|726804|724804|35
1636729980000|2021-11-12 15:13:00|726820.7|724820.7|726820.4|724820.4|726866.5|724866.5|726775.1|724775.1|35
1636729990000|2021-11-12 15:13:10|726834.9|724834.9|726841.7|724841.7|726859.7|724859.7|726700|724700|39
1636730000000|2021-11-12 15:13:20|726472.7|725472.7|727001.6|725001.6|727018.4|725492.8|726472.7|724981.8|37
1636730010000|2021-11-12 15:13:30|726993.6|724993.6|727044.5|725044.5|727084.5|725084.5|726988.3|724988.3|38
1636730020000|2021-11-12 15:13:40|727050.5|725050.5|727023.9|725023.9|727064.1|725064.1|727011.6|725011.6|32
1636730030000|2021-11-12 15:13:50|727039.6|725039.6|727072.1|725072.1|727081.7|725081.7|727025.1|725025.1|28
1636730040000|2021-11-12 15:14:00|727074|725074|727081.1|725081.1|727081.1|725081.1|727012|725012|33
1636730050000|2021-11-12 15:14:10|727074|725074|727028|725028|727075.7|725075.7|727021.8|725021.8|37
1636730060000|2021-11-12 15:14:20|727030|725030|726979.3|724979.3|727074.4|725074.4|726969.4|724969.4|35
1636730070000|2021-11-12 15:14:30|726979.4|724979.4|727086.7|725086.7|727090.2|725090.2|726957.7|724957.7|38
1636730080000|2021-11-12 15:14:40|727082.2|725082.2|727082.6|725082.6|727112.2|725112.2|727077|725077|27
1636730090000|2021-11-12 15:14:50|727072.4|725072.4|727057.3|725057.3|727079.8|725079.8|727043|725043|32
1636730100000|2021-11-12 15:15:00|727048.8|725048.8|727091.1|725091.1|727149|725149|727047.8|725047.8|32
1636730110000|2021-11-12 15:15:10|727117.3|725117.3|727122.8|725122.8|727228.2|725228.2|727102.7|725102.7|35
1636730120000|2021-11-12 15:15:20|727119.2|725119.2|727050.7|725050.7|727135.1|725135.1|727015.4|725015.4|34
1636730130000|2021-11-12 15:15:30|727054.8|725054.8|726985.3|724985.3|727054.8|725054.8|726968.8|724968.8|35
1636730140000|2021-11-12 15:15:40|726990|724990|727068.2|725068.2|727068.2|725068.2|726959.1|724959.1|35
1636730150000|2021-11-12 15:15:50|727046.8|725046.8|727065.9|725065.9|727077.7|725077.7|727039.8|725039.8|27
1636730160000|2021-11-12 15:16:00|727058.2|725058.2|727043.6|725043.6|727075.2|725075.2|726974.5|724974.5|33
1636730170000|2021-11-12 15:16:10|727056.6|725056.6|727067.4|725067.4|727084.9|725561.8|726561.8|725027.6|27
1636730180000|2021-11-12 15:16:20|727055.6|725055.6|726956.1|724956.1|727112.1|725112.1|726947.9|724947.9|35
1636730190000|2021-11-12 15:16:30|726955|724955|727011.8|725011.8|727011.8|725011.8|726933.2|724933.2|30
1636730200000|2021-11-12 15:16:40|727024.9|725024.9|726984.4|724984.4|727024.9|725024.9|726975.8|724975.8|25
1636730210000|2021-11-12 15:16:50|726964.3|724964.3|726974.8|724974.8|726989.1|724989.1|726962.1|724962.1|30
1636730220000|2021-11-12 15:17:00|726968.4|724968.4|727002.1|725002.1|727005.8|725005.8|726967.4|724967.4|29
1636730230000|2021-11-12 15:17:10|726993.5|724993.5|726984|724984|727037.2|725037.2|726931.8|724931.8|31
1636730240000|2021-11-12 15:17:20|726999.3|724999.3|727017.5|725017.5|727034.7|725034.7|726962.5|724962.5|25
1636730250000|2021-11-12 15:17:30|727026|725026|727098.4|725098.4|727105.8|725105.8|727020.6|725020.6|37
1636730260000|2021-11-12 15:17:40|727099.7|725099.7|727107.7|725107.7|727122.6|725122.6|727066.3|725066.3|30
1636730270000|2021-11-12 15:17:50|727116.1|725116.1|727062.7|725062.7|727122|725122|727026.2|725026.2|29
1636730280000|2021-11-12 15:18:00|727060|725060|727083.3|725083.3|727127|725127|727044.1|725044.1|34
1636730290000|2021-11-12 15:18:10|727075.7|725075.7|727069.6|725069.6|727135.4|725135.4|727061.2|725061.2|36
1636730300000|2021-11-12 15:18:20|727065.4|725065.4|726997.9|724997.9|727065.4|725065.4|726954.1|724954.1|39
1636730310000|2021-11-12 15:18:30|726985.7|724985.7|727020.5|725020.5|727049.2|725049.2|726985.5|724985.5|30
1636730320000|2021-11-12 15:18:40|727018.2|725018.2|726998.6|724998.6|727053.4|725053.4|726998.6|724998.6|29
1636730330000|2021-11-12 15:18:50|726997.6|724997.6|726973.1|724973.1|727005.5|725005.5|726968.9|724968.9|35
1636730340000|2021-11-12 15:19:00|727007.1|725007.1|726475.2|725475.2|727061.4|725497.3|726475.2|724986.5|36
1636730350000|2021-11-12 15:19:10|727001.1|725001.1|726989.3|724989.3|727019.2|725519.5|726457.4|724980.3|30
1636730360000|2021-11-12 15:19:20|727001.6|725001.6|726985|724985|727001.6|725001.6|726951.4|724951.4|38
1636730370000|2021-11-12 15:19:30|726985.3|724985.3|726968.1|724968.1|726988.6|724988.6|726932.6|724932.6|32
1636730380000|2021-11-12 15:19:40|726974.7|724974.7|727003|725003|727006.4|725006.4|726963.6|724963.6|33
1636730390000|2021-11-12 15:19:50|727005.5|725005.5|726969.3|724969.3|727022.5|725022.5|726969.1|724969.1|29
1636730400000|2021-11-12 15:20:00|726986.1|724986.1|726911.2|724911.2|727002.6|725002.6|726886.2|724886.2|29
1636730410000|2021-11-12 15:20:10|726904.1|724904.1|726958|724958|726983.2|725454.7|726454.7|724904.1|26
1636730420000|2021-11-12 15:20:20|726969.9|724969.9|726946.6|724946.6|726971.3|724971.3|726939.7|724939.7|34
1636730430000|2021-11-12 15:20:30|726938|724938|726937.2|724937.2|726954.7|724954.7|726936.7|724936.7|26
1636730440000|2021-11-12 15:20:40|726926.6|724926.6|726930.2|724930.2|726938.9|724938.9|726925.6|724925.6|27
1636730450000|2021-11-12 15:20:50|726974.6|724974.6|727074.4|725074.4|727077.7|725077.7|726974.6|724974.6|22
1636730460000|2021-11-12 15:21:00|727075.5|725075.5|727073|725073|727079.7|725079.7|727047|725047|30
1636730470000|2021-11-12 15:21:10|727073.1|725073.1|727074.1|725074.1|727081.5|725081.5|727066|725066|19
1636730480000|2021-11-12 15:21:20|727072.6|725072.6|727089.3|725089.3|727092|725092|727072.6|725072.6|24
1636730490000|2021-11-12 15:21:30|727089.8|725089.8|727140.9|725140.9|727146.8|725146.8|727086.3|725086.3|26
1636730500000|2021-11-12 15:21:40|727144.1|725144.1|727153.1|725153.1|727169.3|725169.3|727109|725109|29
1636730510000|2021-11-12 15:21:50|727141.7|725141.7|727331.5|725331.5|727331.5|725331.5|727141.7|725141.7|30
1636730520000|2021-11-12 15:22:00|727353.3|725353.3|727428|725428|727428.7|725428.7|727332.8|725332.8|37
1636730530000|2021-11-12 15:22:10|727414|725414|727765.2|725765.2|727765.2|725765.2|727414|725414|37
1636730540000|2021-11-12 15:22:20|727787.5|725787.5|727669.2|725669.2|727798.3|725798.3|727647.9|725647.9|38
1636730550000|2021-11-12 15:22:30|727671.8|725671.8|727703.7|725703.7|727705.7|725705.7|727625.3|725625.3|38
1636730560000|2021-11-12 15:22:40|727698|725698|727724.1|725724.1|727759.6|725759.6|727687.1|725687.1|35
1636730570000|2021-11-12 15:22:50|727728.7|725728.7|727651.2|725651.2|727732.7|725732.7|727648.9|725648.9|34
1636730580000|2021-11-12 15:23:00|727657.6|725657.6|727590.5|725590.5|727667.4|725667.4|727590.5|725590.5|23
1636730590000|2021-11-12 15:23:10|727588.2|725588.2|727604.8|725604.8|727620|725620|727571.7|725571.7|35
1636730600000|2021-11-12 15:23:20|727605|725605|727599.1|725599.1|727605.3|725605.3|727561.5|725561.5|30
1636730610000|2021-11-12 15:23:30|727601.6|725601.6|727580.2|725580.2|727611|725611|727553.9|725553.9|33
1636730620000|2021-11-12 15:23:40|727562.6|725562.6|727592.1|725592.1|727597.4|725597.4|727562.6|725562.6|24
1636730630000|2021-11-12 15:23:50|727580.9|725580.9|727580.2|725580.2|727589.8|725589.8|727569.5|725569.5|27
1636730640000|2021-11-12 15:24:00|727579|725579|727566.6|725566.6|727582.4|725978.9|726978.9|725523.3|33
1636730650000|2021-11-12 15:24:10|727562.4|725562.4|727724.9|725724.9|727744|725744|727562.4|725562.4|36
1636730660000|2021-11-12 15:24:20|727724.8|725724.8|727794.2|725794.2|727798.9|725798.9|727713.1|725713.1|28
1636730670000|2021-11-12 15:24:30|727796|725796|728003.2|726003.2|728018.7|726422.5|727422.5|725796|33
1636730680000|2021-11-12 15:24:40|728002.3|726002.3|727967.7|725967.7|728021.4|726021.4|727966.7|725966.7|31
1636730690000|2021-11-12 15:24:50|727964.9|725964.9|727919.9|725919.9|727973.9|725973.9|727906.1|725906.1|30
1636730700000|2021-11-12 15:25:00|727919.7|725919.7|727860.2|725860.2|727919.7|725919.7|727856.7|725856.7|33
1636730710000|2021-11-12 15:25:10|727858|725858|727919.4|725919.4|727919.4|725919.4|727712.1|725712.1|36
1636730720000|2021-11-12 15:25:20|727908.1|725908.1|727876.3|725876.3|727916.1|725916.1|727873.6|725873.6|38
1636730730000|2021-11-12 15:25:30|727879.6|725879.6|727875.5|725875.5|727885.4|725885.4|727851.9|725851.9|26
1636730740000|2021-11-12 15:25:40|727869.3|725869.3|727855.5|725855.5|727885.5|725885.5|727834.6|725834.6|31
1636730750000|2021-11-12 15:25:50|727856.5|725856.5|727832.2|725832.2|727875.2|725875.2|727831.2|725831.2|33
1636730760000|2021-11-12 15:26:00|727841|725841|727877.8|725877.8|727896.4|725896.4|727836|725836|28
1636730770000|2021-11-12 15:26:10|727877.6|725877.6|727949.8|725949.8|727980.2|725980.2|727840.3|725840.3|32
1636730780000|2021-11-12 15:26:20|727953.2|725953.2|727949.8|725949.8|727984.8|726458.2|727458.2|725941|24
1636730790000|2021-11-12 15:26:30|727951.7|725951.7|727979.5|725979.5|728014.5|726014.5|727943.2|725943.2|29
1636730800000|2021-11-12 15:26:40|727979.4|725979.4|727989|725989|727997.3|725997.3|727968.3|725968.3|25
1636730810000|2021-11-12 15:26:50|727986.5|725986.5|727980|725980|727987.6|726472.9|727472.9|725967.3|25
1636730820000|2021-11-12 15:27:00|727996.7|725996.7|727970.6|725970.6|727996.7|726455.2|727442.1|725945.2|30
1636730830000|2021-11-12 15:27:10|727968.7|725968.7|727973.1|725973.1|727973.5|725973.5|727960.2|725960.2|19
1636730840000|2021-11-12 15:27:20|727973|725973|727462.2|726462.2|727983.9|726462.2|727461.1|725960.7|24
1636730850000|2021-11-12 15:27:30|727462.4|726462.4|727989.4|725989.4|728006.9|726487.3|727462.4|725981.2|24
1636730860000|2021-11-12 15:27:40|727991.8|725991.8|727993.5|725993.5|728010.7|726488.9|727488.2|725983|23
1636730870000|2021-11-12 15:27:50|727990|725990|727539.1|726539.1|728012.9|726539.3|727501|725990|27
1636730880000|2021-11-12 15:28:00|727536.2|726536.2|728467.1|726467.1|728511.4|726579.8|727504.1|726008.5|33
1636730890000|2021-11-12 15:28:10|728473.6|726473.6|728293.6|726293.6|728500|726500|728169.2|726169.2|39
1636730900000|2021-11-12 15:28:20|728294|726294|728345.6|726345.6|728404.2|726858.3|727858.3|726294|38
1636730910000|2021-11-12 15:28:30|728323.1|726323.1|728501.2|726501.2|728530.6|726530.6|728323.1|726323.1|35
1636730920000|2021-11-12 15:28:40|728498.6|726498.6|728532.9|726532.9|728574.4|726574.4|728470.2|726470.2|39
1636730930000|2021-11-12 15:28:50|728543.4|726543.4|728503.6|726503.6|728564.1|726564.1|728481.2|726481.2|37
1636730940000|2021-11-12 15:29:00|728508|726508|728421.2|726421.2|728508.8|726508.8|728369.1|726369.1|39
1636730950000|2021-11-12 15:29:10|728421.9|726421.9|728383.8|726383.8|728478.9|726478.9|728381.4|726381.4|35
1636730960000|2021-11-12 15:29:20|728395.1|726395.1|728335.9|726335.9|728395.1|726395.1|728272.4|726272.4|34
1636730970000|2021-11-12 15:29:30|728333.7|726333.7|728282.2|726282.2|728341.4|726341.4|728231.9|726231.9|35
1636730980000|2021-11-12 15:29:40|728281|726281|728258.5|726258.5|728334.4|726334.4|728258.5|726258.5|38
1636730990000|2021-11-12 15:29:50|728263.6|726263.6|728166.3|726166.3|728263.6|726263.6|728158.3|726158.3|36
1636731000000|2021-11-12 15:30:00|728171.3|726171.3|728120.3|726120.3|728171.3|726171.3|728116.8|726116.8|38
1636731010000|2021-11-12 15:30:10|728114.9|726114.9|728139.9|726139.9|728151.7|726151.7|728093.7|726093.7|38
1636731020000|2021-11-12 15:30:20|728142.6|726142.6|728271.8|726271.8|728271.8|726271.8|728142.6|726142.6|35
1636731030000|2021-11-12 15:30:30|728275.1|726275.1|728388|726388|728419.4|726419.4|728267.1|726267.1|32
1636731040000|2021-11-12 15:30:40|728404.9|726404.9|728468.5|726468.5|728468.5|726468.5|728376.8|726376.8|30
1636731050000|2021-11-12 15:30:50|728460.4|726460.4|728524.6|726524.6|728533.2|726533.2|728448.1|726448.1|33
1636731060000|2021-11-12 15:31:00|728563.4|726563.4|728602.7|726602.7|728608.6|726608.6|728545.4|726545.4|36
1636731070000|2021-11-12 15:31:10|728612.5|726612.5|728610.3|726610.3|728616.6|726616.6|728584.8|726584.8|36
1636731080000|2021-11-12 15:31:20|728622.2|726622.2|728680.6|726680.6|728684.2|726684.2|728613.8|726613.8|34
1636731090000|2021-11-12 15:31:30|728680.7|726680.7|728748.2|726748.2|728765.8|726765.8|728645.1|726645.1|37
1636731100000|2021-11-12 15:31:40|728759.1|726759.1|728737.1|726737.1|728789.5|726789.5|728730.4|726730.4|32
1636731110000|2021-11-12 15:31:50|728737.7|726737.7|728704.9|726704.9|728741|726741|728704.9|726704.9|32
1636731120000|2021-11-12 15:32:00|728706.9|726706.9|728731.2|726731.2|728754.3|726754.3|728698.4|726698.4|27
1636731130000|2021-11-12 15:32:10|728740.2|726740.2|728760.6|726760.6|728768.2|727211.2|728197.3|726707.3|35
1636731140000|2021-11-12 15:32:20|728763.9|726763.9|728767.3|726767.3|728767.3|726767.3|728749.9|726749.9|30
1636731150000|2021-11-12 15:32:30|728759.2|726759.2|728748.3|726748.3|728759.2|726759.2|728722.2|726722.2|31
1636731160000|2021-11-12 15:32:40|728751.1|726751.1|728755.9|726755.9|728762.6|727240.9|728240.9|726716.3|32
1636731170000|2021-11-12 15:32:50|728756.9|726756.9|728899.8|726899.8|728928.3|726928.3|728756.9|726756.9|33
1636731180000|2021-11-12 15:33:00|728903.6|726903.6|729058.4|727058.4|729282.7|727282.7|728886.6|726886.6|40
1636731190000|2021-11-12 15:33:10|729058.8|727058.8|729024.3|727024.3|729079.2|727079.2|729024.3|727024.3|37
1636731200000|2021-11-12 15:33:20|729029.2|727029.2|729139|727139|729148.5|727575.2|728575.2|727029.2|37
1636731210000|2021-11-12 15:33:30|729138.9|727138.9|729212.7|727212.7|729239.1|727239.1|729037.2|727037.2|39
1636731220000|2021-11-12 15:33:40|729217.3|727217.3|729238.5|727238.5|729283.5|727283.5|729217.3|727217.3|38
1636731230000|2021-11-12 15:33:50|729233.5|727233.5|729304.4|727304.4|729351.5|727351.5|729226.5|727226.5|35
1636731240000|2021-11-12 15:34:00|729310|727310|729269.5|727269.5|729317.9|727317.9|729269.5|727269.5|37
1636731250000|2021-11-12 15:34:10|729254.7|727254.7|729201.6|727201.6|729266.2|727266.2|729187.7|727187.7|39
1636731260000|2021-11-12 15:34:20|729198.7|727198.7|729215.4|727215.4|729279.3|727279.3|729190.1|727190.1|35
1636731270000|2021-11-12 15:34:30|729194.3|727194.3|729677.9|727677.9|729697.2|727697.2|729194.3|727194.3|39
1636731280000|2021-11-12 15:34:40|729683.5|727683.5|729442.3|727442.3|729683.5|727683.5|729440.8|727440.8|36
1636731290000|2021-11-12 15:34:50|729450.6|727450.6|729609|727609|729609|727609|729450.5|727450.5|39
1636731300000|2021-11-12 15:35:00|729586.2|727586.2|729765.3|727765.3|729801.1|727801.1|729586.2|727586.2|39
1636731310000|2021-11-12 15:35:10|729766.3|727766.3|729999.3|727999.3|730110.6|728110.6|729742.9|727742.9|40
1636731320000|2021-11-12 15:35:20|729986.5|727986.5|730456.6|728456.6|730596.3|728596.3|729928.6|727928.6|40
1636731330000|2021-11-12 15:35:30|730425.5|728425.5|730469.9|728469.9|730565.9|728565.9|730425.5|728425.5|38
1636731340000|2021-11-12 15:35:40|730490.4|728490.4|730117.6|728117.6|730535.3|728535.3|730117.6|728117.6|39
1636731350000|2021-11-12 15:35:50|730108.4|728108.4|730026.7|728026.7|730214.2|728214.2|730026.7|728026.7|38
1636731360000|2021-11-12 15:36:00|730043.8|728043.8|730256.9|728256.9|730266.8|728266.8|730003.8|728003.8|39
1636731370000|2021-11-12 15:36:10|730250.3|728250.3|730378.6|728378.6|730385.6|728385.6|730250.3|728250.3|39
1636731380000|2021-11-12 15:36:20|730374.5|728374.5|730322|728322|730378.6|728378.6|730255.8|728255.8|37
1636731390000|2021-11-12 15:36:30|730315.7|728315.7|730281.7|728281.7|730340|728340|730228.3|728228.3|38
1636731400000|2021-11-12 15:36:40|730281.4|728281.4|730228|728228|730290.5|728290.5|730195.9|728195.9|34
1636731410000|2021-11-12 15:36:50|730246.4|728246.4|730379.5|728379.5|730379.5|728379.5|730199.2|728199.2|33
1636731420000|2021-11-12 15:37:00|730382.9|728382.9|730545.8|728545.8|730641|728938.9|729938.9|728348.2|36
1636731430000|2021-11-12 15:37:10|730543.3|728543.3|730594.4|728594.4|730640.2|728640.2|730499.5|728499.5|36
1636731440000|2021-11-12 15:37:20|730595|728595|730570.4|728570.4|730626.2|728626.2|730566.1|728566.1|36
1636731450000|2021-11-12 15:37:30|730536.6|728536.6|730566.6|728566.6|730614.7|728614.7|730507.8|728507.8|33
1636731460000|2021-11-12 15:37:40|730578.4|728578.4|730722.9|728722.9|730767.6|729237.4|730228.3|728578.4|38
1636731470000|2021-11-12 15:37:50|730733.4|728733.4|730681.7|728681.7|730829.7|728829.7|730554.5|728554.5|37
1636731480000|2021-11-12 15:38:00|730657.8|728657.8|730458.6|728458.6|730670.4|728670.4|730458.6|728458.6|35
1636731490000|2021-11-12 15:38:10|730454.9|728454.9|730080.2|728080.2|730457.7|728616.5|729616.5|728080.2|39
1636731500000|2021-11-12 15:38:20|730097.1|728097.1|729861.8|727861.8|730220.2|728220.2|729861.8|727861.8|39
1636731510000|2021-11-12 15:38:30|729878.8|727878.8|729899.9|727899.9|729918.3|727918.3|729824.2|727824.2|37
1636731520000|2021-11-12 15:38:40|729900.2|727900.2|729675.7|727675.7|729902.9|728291.5|729291.5|727675.7|39
1636731530000|2021-11-12 15:38:50|729683.2|727683.2|729559.7|727559.7|729695.1|727695.1|729428.7|727428.7|38
1636731540000|2021-11-12 15:39:00|729628.4|727628.4|729496.7|727496.7|729628.4|727628.4|729462.1|727462.1|39
1636731550000|2021-11-12 15:39:10|729485.4|727485.4|729431.5|727431.5|729653.4|727653.4|729431.5|727431.5|39
1636731560000|2021-11-12 15:39:20|729402.8|727402.8|729444.9|727444.9|729502|727502|729382.5|727382.5|38
1636731570000|2021-11-12 15:39:30|729447|727447|729522.6|727522.6|729608.7|727608.7|729430.5|727430.5|33
1636731580000|2021-11-12 15:39:40|729526|727526|729413.3|727413.3|729526|727526|729390.7|727390.7|32
1636731590000|2021-11-12 15:39:50|729427.4|727427.4|729439.7|727439.7|729465.8|727465.8|729355.1|727355.1|35
1636731600000|2021-11-12 15:40:00|729421.5|727421.5|729307.9|727307.9|729438|727438|729277.9|727277.9|35
1636731610000|2021-11-12 15:40:10|729295.5|727295.5|729149.4|727149.4|729341|727341|729134.8|727134.8|34
1636731620000|2021-11-12 15:40:20|729155.5|727155.5|729007.7|727007.7|729161.4|727161.4|728972.2|726972.2|37
1636731630000|2021-11-12 15:40:30|729007.2|727007.2|728645.9|726645.9|729044.4|727486.3|728441.9|726573.4|39
1636731640000|2021-11-12 15:40:40|728569.7|726569.7|728345.8|726345.8|728629.3|726629.3|728193.7|726193.7|40
1636731650000|2021-11-12 15:40:50|728343.6|726343.6|728282.8|726282.8|728381.9|726381.9|728221.4|726221.4|39
1636731660000|2021-11-12 15:41:00|728266.8|726266.8|728258.9|726258.9|728358.1|726358.1|728243.3|726243.3|37
1636731670000|2021-11-12 15:41:10|728259.6|726259.6|728122.5|726122.5|728276|726276|728122.5|726122.5|32
1636731680000|2021-11-12 15:41:20|728177.2|726177.2|728124.7|726124.7|728231.9|726231.9|728109.6|726109.6|35
1636731690000|2021-11-12 15:41:30|728141.3|726141.3|728149.7|726149.7|728159.8|726159.8|728108|726108|33
1636731700000|2021-11-12 15:41:40|728142.2|726142.2|728321.1|726321.1|728340.8|726767.7|727767.7|726137.7|36
1636731710000|2021-11-12 15:41:50|728343.2|726343.2|728516|726516|728539.5|726539.5|728282.8|726282.8|37
1636731720000|2021-11-12 15:42:00|728537.8|726537.8|728521.4|726521.4|728606.5|726606.5|728521.4|726521.4|36
1636731730000|2021-11-12 15:42:10|728490.4|726490.4|728324.5|726324.5|728554|726554|728324.5|726324.5|36
1636731740000|2021-11-12 15:42:20|728354|726354|727897|725897|728354|726354|727854|725854|39
1636731750000|2021-11-12 15:42:30|727912.4|725912.4|728041.5|726041.5|728069.5|726069.5|727887.5|725887.5|38
1636731760000|2021-11-12 15:42:40|728041.8|726041.8|727867|725867|728041.8|726041.8|727816.7|725816.7|35
1636731770000|2021-11-12 15:42:50|727830.9|725830.9|727757.2|725757.2|727833.8|726251.9|727251.9|725722.2|36
1636731780000|2021-11-12 15:43:00|727774.7|725774.7|727858.7|725858.7|727909.5|725909.5|727770.3|725770.3|35
1636731790000|2021-11-12 15:43:10|727871.3|725871.3|727907.3|725907.3|727946.9|725946.9|727844.9|725844.9|38
1636731800000|2021-11-12 15:43:20|727922.9|725922.9|727866.6|725866.6|727922.9|725922.9|727866.6|725866.6|38
1636731810000|2021-11-12 15:43:30|727870|725870|727767|725767|727899|725899|727767|725767|39
1636731820000|2021-11-12 15:43:40|727771.7|725771.7|727701.8|725701.8|727786.8|725786.8|727701.8|725701.8|40
1636731830000|2021-11-12 15:43:50|727687.9|725687.9|727761.2|725761.2|727762.4|725762.4|727608|725608|36
1636731840000|2021-11-12 15:44:00|727784.2|725784.2|727840|725840|727853.4|725853.4|727740|725740|35
1636731850000|2021-11-12 15:44:10|727865.3|725865.3|727886.6|725886.6|727952.8|725952.8|727828|725828|36
1636731860000|2021-11-12 15:44:20|727870.9|725870.9|727802.9|725802.9|727870.9|725870.9|727724.6|725724.6|32
1636731870000|2021-11-12 15:44:30|727817.3|725817.3|727738.5|725738.5|727835.1|725835.1|727738.5|725738.5|27
1636731880000|2021-11-12 15:44:40|727741.5|725741.5|727758.1|725758.1|727824.6|725824.6|727718.5|725718.5|28
1636731890000|2021-11-12 15:44:50|727769.7|725769.7|727908.2|725908.2|727908.2|725908.2|727704.8|725704.8|31
1636731900000|2021-11-12 15:45:00|727907.3|725907.3|728153.4|726153.4|728182.1|726182.1|727874.1|725874.1|33
1636731910000|2021-11-12 15:45:10|728143.6|726143.6|728071.2|726071.2|728157.2|726157.2|728034.9|726034.9|32
1636731920000|2021-11-12 15:45:20|728062.1|726062.1|728087.1|726087.1|728118|726118|728006.6|726006.6|27
1636731930000|2021-11-12 15:45:30|728074.9|726074.9|728103.1|726103.1|728185.5|726185.5|728048.5|726048.5|30
1636731940000|2021-11-12 15:45:40|728106.9|726106.9|728001.2|726001.2|728106.9|726106.9|727980.9|725980.9|30
1636731950000|2021-11-12 15:45:50|728008.5|726008.5|727862.1|725862.1|728008.5|726008.5|727850.1|725850.1|27
1636731960000|2021-11-12 15:46:00|727856|725856|727903.4|725903.4|727910.6|725910.6|727840.9|725840.9|27
1636731970000|2021-11-12 15:46:10|727940|725940|727895|725895|728003.8|726003.8|727888.7|725888.7|22
1636731980000|2021-11-12 15:46:20|727899.4|725899.4|728023.9|726023.9|728023.9|726023.9|727879.3|725879.3|27
1636731990000|2021-11-12 15:46:30|727985.7|725985.7|727994.4|725994.4|728004.4|726004.4|727937.7|725937.7|24
1636732000000|2021-11-12 15:46:40|727968.9|725968.9|727935.2|725935.2|727999.3|725999.3|727933.9|725933.9|19
1636732010000|2021-11-12 15:46:50|727991.1|725991.1|727950.8|725950.8|727991.1|725991.1|727926.6|725926.6|27
1636732020000|2021-11-12 15:47:00|727946.6|725946.6|727929.2|725929.2|727962.4|725962.4|727911.7|725911.7|20
1636732030000|2021-11-12 15:47:10|727938.6|725938.6|727931.7|725931.7|727949.4|725949.4|727921.5|725921.5|21
1636732040000|2021-11-12 15:47:20|727942.9|725942.9|727934.6|725934.6|727942.9|725942.9|727925.8|725925.8|19
1636732050000|2021-11-12 15:47:30|727932.5|725932.5|728101|726101|728140.2|726140.2|727931.2|725931.2|28
1636732060000|2021-11-12 15:47:40|728144.4|726144.4|728082.7|726082.7|728167.6|726167.6|728082.7|726082.7|27
1636732070000|2021-11-12 15:47:50|728085|726085|728157.6|726157.6|728184.7|726184.7|728052.4|726052.4|26
1636732080000|2021-11-12 15:48:00|728158.4|726158.4|728089.2|726089.2|728159.5|726159.5|728066.4|726066.4|29
1636732090000|2021-11-12 15:48:10|728088.6|726088.6|728115.9|726115.9|728133.8|726133.8|728059|726059|22
1636732100000|2021-11-12 15:48:20|728094|726094|728079.7|726079.7|728125.6|726125.6|728078.7|726078.7|23
1636732110000|2021-11-12 15:48:30|728083.7|726083.7|728610|726610|728610|726610|728049.2|726049.2|23
1636732120000|2021-11-12 15:48:40|728662.9|726662.9|728418.7|726418.7|728734.9|726734.9|728345.5|726345.5|35
1636732130000|2021-11-12 15:48:50|728418|726418|728481.7|726481.7|728513.6|726513.6|728417.6|726417.6|34
1636732140000|2021-11-12 15:49:00|728487.8|726487.8|728874.5|726874.5|728874.5|726874.5|728486.6|726486.6|31
1636732150000|2021-11-12 15:49:10|728850.2|726850.2|728785.5|726785.5|728879.1|726879.1|728773.8|726773.8|31
1636732160000|2021-11-12 15:49:20|728792.9|726792.9|728840.3|726840.3|728901.5|726901.5|728770.3|726770.3|35
1636732170000|2021-11-12 15:49:30|728799.2|726799.2|728800.9|726800.9|728867.6|726867.6|728708.9|726708.9|36
1636732180000|2021-11-12 15:49:40|728794.6|726794.6|728769.2|726769.2|728835.4|726835.4|728712.7|726712.7|26
1636732190000|2021-11-12 15:49:50|728768.9|726768.9|728822.3|726822.3|728833.5|726833.5|728764.2|726764.2|23
1636732200000|2021-11-12 15:50:00|728774.2|726774.2|728800.3|726800.3|728821.5|726821.5|728770.1|726770.1|20
1636732210000|2021-11-12 15:50:10|728808.6|726808.6|728994|726994|728994|726994|728770.4|726770.4|27
1636732220000|2021-11-12 15:50:20|728928.7|726928.7|728971|726971|728971|726971|728895.7|726895.7|31
1636732230000|2021-11-12 15:50:30|728939.9|726939.9|728948.1|726948.1|728965.3|726965.3|728923.5|726923.5|21
1636732240000|2021-11-12 15:50:40|728973.3|726973.3|728946|726946|729019.9|727019.9|728929.5|726929.5|21
1636732250000|2021-11-12 15:50:50|728938.3|726938.3|729027.9|727027.9|729051.8|727051.8|728914.4|726914.4|22
1636732260000|2021-11-12 15:51:00|729019|727019|729255.2|727255.2|729265.7|727265.7|729019|727019|28
1636732270000|2021-11-12 15:51:10|729253.2|727253.2|729591.9|727591.9|729642.7|727642.7|729230.2|727230.2|34
1636732280000|2021-11-12 15:51:20|729589.3|727589.3|729606.3|727606.3|729768|727768|729589.3|727589.3|33
1636732290000|2021-11-12 15:51:30|729557|727557|729562.9|727562.9|729603.6|727603.6|729514.6|727514.6|36
1636732300000|2021-11-12 15:51:40|729545|727545|729524.5|727524.5|729559.5|727559.5|729402|727402|33
1636732310000|2021-11-12 15:51:50|729522.9|727522.9|729552.5|727552.5|729591.8|727591.8|729492.8|727492.8|29
1636732320000|2021-11-12 15:52:00|729519.8|727519.8|729455|727455|729553.9|727553.9|729455|727455|27
1636732330000|2021-11-12 15:52:10|729463.1|727463.1|729460.6|727460.6|729519.3|727519.3|729369.9|727369.9|34
1636732340000|2021-11-12 15:52:20|729461|727461|729401.7|727401.7|729493.2|727493.2|729394.3|727394.3|29
1636732350000|2021-11-12 15:52:30|729522|727522|729548|727548|729548|727548|729383.4|727383.4|30
1636732360000|2021-11-12 15:52:40|729517.4|727517.4|729405.6|727405.6|729528.7|727528.7|729345.8|727345.8|35
1636732370000|2021-11-12 15:52:50|729361.8|727361.8|729235.6|727235.6|729407.2|727407.2|729224.6|727224.6|33
1636732380000|2021-11-12 15:53:00|729261|727261|729266|727266|729413.2|727413.2|729221.2|727221.2|34
1636732390000|2021-11-12 15:53:10|729268.6|727268.6|729297.2|727297.2|729419|727419|729268.6|727268.6|37
1636732400000|2021-11-12 15:53:20|729240.7|727240.7|729448.9|727448.9|729448.9|727448.9|729233.1|727233.1|31
1636732410000|2021-11-12 15:53:30|729422.3|727422.3|729395.8|727395.8|729455.2|727455.2|729347.8|727347.8|22
1636732420000|2021-11-12 15:53:40|729399.5|727399.5|729363|727363|729399.5|727399.5|729291.1|727291.1|13
1636732430000|2021-11-12 15:53:50|729367.2|727367.2|729347.5|727347.5|729367.2|727367.2|729291.6|727291.6|19
1636732440000|2021-11-12 15:54:00|729343.8|727343.8|729511.4|727511.4|729511.4|727511.4|729332|727332|21
1636732450000|2021-11-12 15:54:10|729510.1|727510.1|729477|727477|729514.2|727514.2|729450.5|727450.5|26
1636732460000|2021-11-12 15:54:20|729485.6|727485.6|729618.4|727618.4|729641.5|727641.5|729468.1|727468.1|35
1636732470000|2021-11-12 15:54:30|729612|727612|729649.1|727649.1|729649.1|727649.1|729610.5|727610.5|25
1636732480000|2021-11-12 15:54:40|729646.9|727646.9|729648.3|727648.3|729653.9|727653.9|729633.6|727633.6|19
1636732490000|2021-11-12 15:54:50|729652.2|727652.2|729656.4|727656.4|729679.7|727679.7|729648.5|727648.5|26
1636732500000|2021-11-12 15:55:00|729657.6|727657.6|729655.2|727655.2|729665.8|727665.8|729639.7|727639.7|21
1636732510000|2021-11-12 15:55:10|729656.2|727656.2|729849.3|727849.3|729849.3|727849.3|729640.2|727640.2|22
1636732520000|2021-11-12 15:55:20|729846.4|727846.4|729855.7|727855.7|729867.3|727867.3|729839.6|727839.6|29
1636732530000|2021-11-12 15:55:30|729848.6|727848.6|729505.4|727505.4|729858.3|727858.3|729505.4|727505.4|31
1636732540000|2021-11-12 15:55:40|729556.2|727556.2|729621.3|727621.3|729629|727629|729524.9|727524.9|31
1636732550000|2021-11-12 15:55:50|729624.5|727624.5|729765.1|727765.1|729766.4|727766.4|729618.5|727618.5|25
1636732560000|2021-11-12 15:56:00|729766.9|727766.9|729763.5|727763.5|729792.6|727792.6|729739|727739|30
1636732570000|2021-11-12 15:56:10|729769.7|727769.7|729783|727783|729807.9|727807.9|729750.4|727750.4|24
1636732580000|2021-11-12 15:56:20|729767.5|727767.5|729794.8|727794.8|729816.8|727816.8|729767.5|727767.5|17
1636732590000|2021-11-12 15:56:30|729793.6|727793.6|729768.1|727768.1|729796.8|727796.8|729746.8|727746.8|25
1636732600000|2021-11-12 15:56:40|729762|727762|729723|727723|729779.9|727779.9|729700.5|727700.5|23
1636732610000|2021-11-12 15:56:50|729719.2|727719.2|729732.5|727732.5|729752|727752|729705.4|727705.4|32
1636732620000|2021-11-12 15:57:00|729733.5|727733.5|729723.9|727723.9|729750.7|727750.7|729705.3|727705.3|24
1636732630000|2021-11-12 15:57:10|729739.8|727739.8|729729.8|727729.8|729739.8|727739.8|729723.4|727723.4|14
1636732640000|2021-11-12 15:57:20|729728|727728|729637.4|727637.4|729729.1|727729.1|729606.2|727606.2|22
1636732650000|2021-11-12 15:57:30|729659|727659|729565.4|727565.4|729661.3|727661.3|729564.6|727564.6|31
1636732660000|2021-11-12 15:57:40|729563.9|727563.9|729714.9|727714.9|729745.8|727745.8|729559.1|727559.1|29
1636732670000|2021-11-12 15:57:50|729722|727722|729708.8|727708.8|729736|727736|729635.2|727635.2|30
1636732680000|2021-11-12 15:58:00|729715.7|727715.7|729906.4|727906.4|729906.4|727906.4|729700.6|727700.6|30
1636732690000|2021-11-12 15:58:10|729916|727916|729902.8|727902.8|729929.3|727929.3|729897|727897|26
1636732700000|2021-11-12 15:58:20|729906.1|727906.1|729953.3|727953.3|729974|727974|729902.4|727902.4|25
1636732710000|2021-11-12 15:58:30|730028.6|728028.6|730043.1|728043.1|730102.1|728102.1|730015.5|728015.5|30
1636732720000|2021-11-12 15:58:40|730084.3|728084.3|730213|728213|730304.6|728304.6|730084.3|728084.3|34
1636732730000|2021-11-12 15:58:50|730245.9|728245.9|730067.4|728067.4|730245.9|728245.9|730024.5|728024.5|34
1636732740000|2021-11-12 15:59:00|730074.9|728074.9|730107|728107|730110.7|728110.7|730026.6|728026.6|32
1636732750000|2021-11-12 15:59:10|730116.4|728116.4|730097.3|728097.3|730142|728142|730067.7|728067.7|32
1636732760000|2021-11-12 15:59:20|730088|728088|730063.2|728063.2|730117.4|728569.6|729567.7|728057.8|27
1636732770000|2021-11-12 15:59:30|730078.7|728078.7|730054.9|728054.9|730093.9|728093.9|730036.9|728036.9|26
1636732780000|2021-11-12 15:59:40|730044.8|728044.8|730068.1|728068.1|730109.8|728109.8|730027.4|728027.4|28
1636732790000|2021-11-12 15:59:50|730060.3|728060.3|729936.9|727936.9|730060.3|728060.3|729847.4|727847.4|27
1636732800000|2021-11-12 16:00:00|729972|727972|729833.7|727833.7|729972|727972|729667.4|727667.4|40
1636732810000|2021-11-12 16:00:10|729851.5|727851.5|729787.7|727787.7|730013.2|728013.2|729768|727768|38
1636732820000|2021-11-12 16:00:20|729790.6|727790.6|729967.7|727967.7|729967.7|727967.7|729718.4|727718.4|40
1636732830000|2021-11-12 16:00:30|729929.1|727929.1|729983.3|727983.3|730043.4|728043.4|729929.1|727929.1|39
1636732840000|2021-11-12 16:00:40|729982.3|727982.3|729980.3|727980.3|730020.9|728020.9|729930.1|727930.1|35
1636732850000|2021-11-12 16:00:50|729981|727981|730046|728046|730058|728058|729967|727967|37
1636732860000|2021-11-12 16:01:00|730058|728058|729826.5|727826.5|730070|728070|729826.5|727826.5|37
1636732870000|2021-11-12 16:01:10|729818.6|727818.6|729793.9|727793.9|729847.3|727847.3|729733.5|727733.5|35
1636732880000|2021-11-12 16:01:20|729793.5|727793.5|729770.8|727770.8|729900.4|727900.4|729764.7|727764.7|35
1636732890000|2021-11-12 16:01:30|729783.2|727783.2|729734.7|727734.7|729844.4|727844.4|729630.6|727630.6|40
1636732900000|2021-11-12 16:01:40|729722.3|727722.3|729711.2|727711.2|729732.3|727732.3|729676.3|727676.3|37
1636732910000|2021-11-12 16:01:50|729709.7|727709.7|729608.4|727608.4|729779.8|727779.8|729603.3|727603.3|38
1636732920000|2021-11-12 16:02:00|729737.5|727737.5|730001.7|728001.7|730034|728034|729667.3|727667.3|34
1636732930000|2021-11-12 16:02:10|729991.2|727991.2|730002.2|728002.2|730056.9|728056.9|729969.9|727969.9|31
1636732940000|2021-11-12 16:02:20|730006.8|728006.8|730041|728041|730103.1|728103.1|730000.7|728000.7|34
1636732950000|2021-11-12 16:02:30|730035.1|728035.1|730053.3|728053.3|730053.5|728053.5|730006|728006|28
1636732960000|2021-11-12 16:02:40|730060.5|728060.5|730005.1|728005.1|730076.4|728076.4|729994.5|727994.5|32
1636732970000|2021-11-12 16:02:50|730007.8|728007.8|730012.1|728012.1|730056|728056|729982.5|727982.5|36
1636732980000|2021-11-12 16:03:00|730004.6|728004.6|729986.6|727986.6|730004.6|728004.6|729948.5|727948.5|26
1636732990000|2021-11-12 16:03:10|729976.2|727976.2|729963|727963|730038.3|728038.3|729963|727963|26
1636733000000|2021-11-12 16:03:20|729981.8|727981.8|730071.5|728071.5|730071.5|728071.5|729974.8|727974.8|28
1636733010000|2021-11-12 16:03:30|730051|728051|730082.1|728082.1|730145.1|728145.1|730051|728051|33
1636733020000|2021-11-12 16:03:40|730067|728067|730090.3|728090.3|730120.9|728120.9|730058.9|728058.9|33
1636733030000|2021-11-12 16:03:50|730103.7|728103.7|730044.1|728044.1|730145.8|728145.8|730026.2|728026.2|33
1636733040000|2021-11-12 16:04:00|730043.7|728043.7|730008.8|728008.8|730102.8|728102.8|730008.8|728008.8|29
1636733050000|2021-11-12 16:04:10|729993.4|727993.4|730015.4|728015.4|730023.9|728023.9|729993.4|727993.4|31
1636733060000|2021-11-12 16:04:20|730009.9|728009.9|730088.7|728088.7|730136.8|728136.8|730007.1|728007.1|24
1636733070000|2021-11-12 16:04:30|730142.8|728142.8|730185.6|728185.6|730197.9|728197.9|730072.6|728072.6|36
1636733080000|2021-11-12 16:04:40|730186.5|728186.5|730183.2|728183.2|730197.2|728713.6|729713.6|728175.8|23
1636733090000|2021-11-12 16:04:50|730194.9|728194.9|730353.4|728353.4|730367.8|728367.8|730188.4|728188.4|32
1636733100000|2021-11-12 16:05:00|730339|728339|730500|728500|730500|728500|730297.2|728297.2|38
1636733110000|2021-11-12 16:05:10|730501.4|728501.4|730573.5|728573.5|730642.6|728642.6|730401.6|728401.6|39
1636733120000|2021-11-12 16:05:20|730581.9|728581.9|730498|728498|730581.9|728581.9|730481|728481|40
1636733130000|2021-11-12 16:05:30|730485.8|728485.8|730556.2|728556.2|730556.2|728556.2|730436.1|728436.1|33
1636733140000|2021-11-12 16:05:40|730585.2|728585.2|730482|728482|730585.2|728585.2|730482|728482|36
1636733150000|2021-11-12 16:05:50|730458.3|728458.3|730409.3|728409.3|730475.2|728475.2|730409.3|728409.3|35
1636733160000|2021-11-12 16:06:00|730411.5|728411.5|730435.8|728435.8|730456.4|728456.4|730395.1|728395.1|37
1636733170000|2021-11-12 16:06:10|730437|728437|730443|728443|730445.1|728445.1|730424.3|728424.3|28
1636733180000|2021-11-12 16:06:20|730440.2|728440.2|730447.6|728447.6|730465|728465|730438.2|728438.2|25
1636733190000|2021-11-12 16:06:30|730461.6|728461.6|730478.9|728478.9|730490|728490|730427.4|728427.4|34
1636733200000|2021-11-12 16:06:40|730443.2|728443.2|730516|728516|730573.3|728573.3|730443.2|728443.2|33
1636733210000|2021-11-12 16:06:50|730510.4|728510.4|730689.5|728689.5|730711|728711|730452.6|728452.6|36
1636733220000|2021-11-12 16:07:00|730690.3|728690.3|730564.7|728564.7|730693.3|728693.3|730562|728562|39
1636733230000|2021-11-12 16:07:10|730584.1|728584.1|730278.9|728278.9|730584.1|728584.1|730278.9|728278.9|40
1636733240000|2021-11-12 16:07:20|730338.3|728338.3|730418.4|728418.4|730477.3|728477.3|730269|728269|40
1636733250000|2021-11-12 16:07:30|730442.1|728442.1|730474.4|728474.4|730474.4|728474.4|730400.7|728400.7|37
1636733260000|2021-11-12 16:07:40|730419.8|728419.8|730425.7|728425.7|730461|728461|730403|728403|37
1636733270000|2021-11-12 16:07:50|730390.9|728390.9|730309.4|728309.4|730422|728422|730304.7|728304.7|32
1636733280000|2021-11-12 16:08:00|730321.1|728321.1|730281.8|728281.8|730347|728347|730241.6|728241.6|33
1636733290000|2021-11-12 16:08:10|730272.3|728272.3|730390.6|728390.6|730399.8|728399.8|730272.3|728272.3|33
1636733300000|2021-11-12 16:08:20|730462.9|728462.9|730344.1|728344.1|730462.9|728462.9|730332.5|728332.5|33
1636733310000|2021-11-12 16:08:30|730324.8|728324.8|730239.4|728239.4|730348.1|728348.1|730238.3|728238.3|34
1636733320000|2021-11-12 16:08:40|730230.2|728230.2|729929.4|727929.4|730250.7|728250.7|729910.8|727910.8|40
1636733330000|2021-11-12 16:08:50|729940.4|727940.4|729925.5|727925.5|729976.4|727976.4|729889.2|727889.2|32
1636733340000|2021-11-12 16:09:00|729917.3|727917.3|729759.9|727759.9|729960.7|727960.7|729744.8|727744.8|38
1636733350000|2021-11-12 16:09:10|729822.2|727822.2|729924.8|727924.8|729931.9|727931.9|729759.4|727759.4|36
1636733360000|2021-11-12 16:09:20|729929.2|727929.2|729761.9|727761.9|729963|727963|729743|727743|37
1636733370000|2021-11-12 16:09:30|729757.8|727757.8|729691.4|727691.4|729759.3|727759.3|729674.2|727674.2|35
1636733380000|2021-11-12 16:09:40|729680.6|727680.6|729621.1|727621.1|729712.5|728090.2|729084.7|727572.2|37
1636733390000|2021-11-12 16:09:50|729620.5|727620.5|729721.4|727721.4|729729.8|727729.8|729583.1|727583.1|35
1636733400000|2021-11-12 16:10:00|729694.2|727694.2|729739.9|727739.9|729755.8|727755.8|729694.2|727694.2|31
1636733410000|2021-11-12 16:10:10|729737.6|727737.6|729760.3|727760.3|729790.3|727790.3|729737.6|727737.6|31
1636733420000|2021-11-12 16:10:20|729760.5|727760.5|729748.4|727748.4|729778.1|727778.1|729721|727721|25
1636733430000|2021-11-12 16:10:30|729755.5|727755.5|729815.1|727815.1|729827.4|728288.4|729288.4|727751.6|31
1636733440000|2021-11-12 16:10:40|729814.9|727814.9|729820.2|727820.2|729880.1|727880.1|729814.9|727814.9|32
1636733450000|2021-11-12 16:10:50|729848.4|727848.4|729795.8|727795.8|729856.2|727856.2|729795.8|727795.8|34
1636733460000|2021-11-12 16:11:00|729814.1|727814.1|729821.6|727821.6|729826.4|727826.4|729796.6|727796.6|34
1636733470000|2021-11-12 16:11:10|729825.7|727825.7|729810|727810|729866|727866|729810|727810|30
1636733480000|2021-11-12 16:11:20|729829.7|727829.7|729997|727997|729997|727997|729780.7|727780.7|38
1636733490000|2021-11-12 16:11:30|729988.8|727988.8|729945.4|727945.4|729996.9|727996.9|729944.4|727944.4|37
1636733500000|2021-11-12 16:11:40|729953.7|727953.7|729936.7|727936.7|729984.8|727984.8|729927.7|727927.7|29
1636733510000|2021-11-12 16:11:50|729933.3|727933.3|729956.9|727956.9|729962.3|727962.3|729906.7|727906.7|24
1636733520000|2021-11-12 16:12:00|729949.5|727949.5|729835.2|727835.2|729958.7|727958.7|729810.2|727810.2|35
1636733530000|2021-11-12 16:12:10|729835.6|727835.6|729829|727829|729835.6|727835.6|729823.3|727823.3|28
1636733540000|2021-11-12 16:12:20|729855.5|727855.5|730128.3|728128.3|730128.3|728128.3|729855.5|727855.5|30
1636733550000|2021-11-12 16:12:30|730130.7|728130.7|730166.9|728166.9|730215.4|728215.4|730130.7|728130.7|36
1636733560000|2021-11-12 16:12:40|730170.1|728170.1|730049.8|728049.8|730184.5|728184.5|730049.8|728049.8|39
1636733570000|2021-11-12 16:12:50|730040|728040|730401.4|728401.4|730418|728418|730040|728040|38
1636733580000|2021-11-12 16:13:00|730399.5|728399.5|730336.3|728336.3|730413.7|728413.7|730330.8|728330.8|38
1636733590000|2021-11-12 16:13:10|730349.8|728349.8|730234.1|728234.1|730350.7|728350.7|730215.3|728215.3|36
1636733600000|2021-11-12 16:13:20|730225.7|728225.7|730190|728190|730259.1|728259.1|730185.4|728185.4|28
1636733610000|2021-11-12 16:13:30|730195|728195|730161.3|728161.3|730216.3|728216.3|730159.8|728159.8|32
1636733620000|2021-11-12 16:13:40|730163.4|728163.4|730183.4|728183.4|730183.4|728183.4|730162.9|728162.9|29
1636733630000|2021-11-12 16:13:50|730183|728183|730112.3|728112.3|730183.6|728183.6|730110.7|728110.7|26
1636733640000|2021-11-12 16:14:00|730120.5|728120.5|730243.4|728243.4|730269.6|728269.6|730102.5|728102.5|33
1636733650000|2021-11-12 16:14:10|730245.7|728245.7|730302.1|728302.1|730336.4|728336.4|730240.1|728240.1|33
1636733660000|2021-11-12 16:14:20|730307.1|728307.1|730211.7|728211.7|730307.1|728307.1|730200.5|728200.5|37
1636733670000|2021-11-12 16:14:30|730247.1|728247.1|730194.4|728194.4|730254.4|728254.4|730182.3|728182.3|22
1636733680000|2021-11-12 16:14:40|730199.1|728199.1|730198.8|728198.8|730239.2|728239.2|730197.4|728197.4|33
1636733690000|2021-11-12 16:14:50|730228|728228|730184.4|728184.4|730228|728228|730180|728180|25
1636733700000|2021-11-12 16:15:00|730184.6|728184.6|730139.1|728139.1|730204.6|728204.6|730131.1|728131.1|26
1636733710000|2021-11-12 16:15:10|730136.6|728136.6|730135|728135|730152.5|728152.5|730120.4|728120.4|33
1636733720000|2021-11-12 16:15:20|730130.5|728130.5|730087|728087|730149.5|728149.5|730076.9|728076.9|36
1636733730000|2021-11-12 16:15:30|730108.5|728108.5|730069.7|728069.7|730150|728150|730058.8|728058.8|34
1636733740000|2021-11-12 16:15:40|730074.3|728074.3|730064.6|728064.6|730084.8|728084.8|730043|728043|32
1636733750000|2021-11-12 16:15:50|730063|728063|730050.3|728050.3|730066.6|728066.6|730034.3|728034.3|33
1636733760000|2021-11-12 16:16:00|730043.6|728043.6|730034.8|728034.8|730064.9|728064.9|730020|728020|34
1636733770000|2021-11-12 16:16:10|730038.7|728038.7|730038.9|728038.9|730049.7|728049.7|730021.4|728021.4|32
1636733780000|2021-11-12 16:16:20|730034.1|728034.1|730041.6|728041.6|730065.4|728065.4|730030.9|728030.9|35
1636733790000|2021-11-12 16:16:30|730054|728054|730005.1|728005.1|730056|728056|729999.8|727999.8|30
1636733800000|2021-11-12 16:16:40|730004.6|728004.6|729986.6|727986.6|730015.1|728015.1|729976.8|727976.8|29
1636733810000|2021-11-12 16:16:50|729981.7|727981.7|729963.2|727963.2|729998|727998|729958.7|727958.7|33
1636733820000|2021-11-12 16:17:00|729957.7|727957.7|729952.1|727952.1|729984.5|727984.5|729952.1|727952.1|19
1636733830000|2021-11-12 16:17:10|729951.1|727951.1|729958.1|727958.1|729971.5|727971.5|729935.9|727935.9|27
1636733840000|2021-11-12 16:17:20|729939.4|727939.4|729967.3|727967.3|729987.2|727987.2|729935|727935|29
1636733850000|2021-11-12 16:17:30|729954.3|727954.3|729926.6|727926.6|729978.6|727978.6|729926.6|727926.6|22
1636733860000|2021-11-12 16:17:40|729933.1|727933.1|729933.6|727933.6|729955.5|727955.5|729926.2|727926.2|22
1636733870000|2021-11-12 16:17:50|729934.7|727934.7|729873|727873|729938.3|727938.3|729868.8|727868.8|20
1636733880000|2021-11-12 16:18:00|729855|727855|729855.1|727855.1|729887.6|727887.6|729855|727855|33
1636733890000|2021-11-12 16:18:10|729857.4|727857.4|729849|727849|729886.4|727886.4|729832.8|727832.8|36
1636733900000|2021-11-12 16:18:20|729839.7|727839.7|729846.9|727846.9|729849.6|727849.6|729835.2|727835.2|22
1636733910000|2021-11-12 16:18:30|729846.7|727846.7|729772.5|727772.5|729853.5|727853.5|729770.8|727770.8|26
1636733920000|2021-11-12 16:18:40|729801.7|727801.7|729769.2|727769.2|729815|727815|729767.1|727767.1|33
1636733930000|2021-11-12 16:18:50|729789.7|727789.7|729814.4|727814.4|729832.1|727832.1|729780.1|727780.1|30
1636733940000|2021-11-12 16:19:00|729809|727809|729766.5|727766.5|729817.1|727817.1|729730.8|727730.8|33
1636733950000|2021-11-12 16:19:10|729758.2|727758.2|729772.4|727772.4|729775.6|727775.6|729743.8|727743.8|23
1636733960000|2021-11-12 16:19:20|729764.1|727764.1|729689.7|727689.7|729785.5|727785.5|729688.4|727688.4|34
1636733970000|2021-11-12 16:19:30|729678.2|727678.2|729703.2|727703.2|729716.6|727716.6|729651.4|727651.4|35
1636733980000|2021-11-12 16:19:40|729707.9|727707.9|729640.2|727640.2|729732.1|727732.1|729638.9|727638.9|34
1636733990000|2021-11-12 16:19:50|729669.8|727669.8|729589.1|727589.1|729669.8|727669.8|729589.1|727589.1|37
1636734000000|2021-11-12 16:20:00|729607.7|727607.7|729619.6|727619.6|729641.9|727641.9|729589.2|727589.2|28
1636734010000|2021-11-12 16:20:10|729623.3|727623.3|729625.3|727625.3|729660|727660|729595|727595|34
1636734020000|2021-11-12 16:20:20|729635.9|727635.9|729597.2|727597.2|729635.9|727635.9|729581.1|727581.1|33
1636734030000|2021-11-12 16:20:30|729592.6|727592.6|729582.4|727582.4|729609.8|728093|729090.1|727563|30
1636734040000|2021-11-12 16:20:40|729595.7|727595.7|729605.6|727605.6|729639.4|727639.4|729585.1|727585.1|24
1636734050000|2021-11-12 16:20:50|729573.4|727573.4|729564.6|727564.6|729630|727630|729473.5|727473.5|25
1636734060000|2021-11-12 16:21:00|729554.2|727554.2|729563.2|727563.2|729603.5|727603.5|729509.5|727509.5|24
1636734070000|2021-11-12 16:21:10|729549.2|727549.2|729595.7|727595.7|729616.5|727616.5|729549.2|727549.2|27
1636734080000|2021-11-12 16:21:20|729592.8|727592.8|729559.4|727559.4|729620.8|727620.8|729534.7|727534.7|37
1636734090000|2021-11-12 16:21:30|729551.3|727551.3|729579.9|727579.9|729598.8|727598.8|729548.6|727548.6|36
1636734100000|2021-11-12 16:21:40|729579.5|727579.5|729593.6|727593.6|729593.6|727593.6|729563.4|727563.4|29
1636734110000|2021-11-12 16:21:50|729591.3|727591.3|729613.6|727613.6|729624.5|727624.5|729576.3|727576.3|30
1636734120000|2021-11-12 16:22:00|729611.4|727611.4|729618.6|727618.6|729640.9|727640.9|729595.4|727595.4|30
1636734130000|2021-11-12 16:22:10|729618.2|727618.2|729712.7|727712.7|729712.7|727712.7|729574.9|727574.9|28
1636734140000|2021-11-12 16:22:20|729716|727716|729669.6|727669.6|729718.7|727718.7|729552.2|727552.2|33
1636734150000|2021-11-12 16:22:30|729687.5|727687.5|729793.7|727793.7|729821.7|727821.7|729660.1|727660.1|30
1636734160000|2021-11-12 16:22:40|729804.7|727804.7|729793.7|727793.7|729820.2|727820.2|729762.5|727762.5|24
1636734170000|2021-11-12 16:22:50|729797.4|727797.4|729794.4|727794.4|729815.9|727815.9|729781.7|727781.7|25
1636734180000|2021-11-12 16:23:00|729777.7|727777.7|729607.4|727607.4|729779|727779|729569.6|727569.6|37
1636734190000|2021-11-12 16:23:10|729607.3|727607.3|729576.2|727576.2|729635.9|727635.9|729539.7|727539.7|34
1636734200000|2021-11-12 16:23:20|729562.3|727562.3|729533.2|727533.2|729577.5|727577.5|729529.5|727529.5|32
1636734210000|2021-11-12 16:23:30|729538.5|727538.5|729604.5|727604.5|729604.5|727604.5|729525.5|727525.5|35
1636734220000|2021-11-12 16:23:40|729596.4|727596.4|729562.6|727562.6|729596.4|727596.4|729559.7|727559.7|24
1636734230000|2021-11-12 16:23:50|729588.7|727588.7|729540.4|727540.4|729603.1|727603.1|729536.6|727536.6|35
1636734240000|2021-11-12 16:24:00|729562.5|727562.5|729618.9|727618.9|729618.9|727618.9|729531.7|727531.7|29
1636734250000|2021-11-12 16:24:10|729624.9|727624.9|729502|727502|729629.1|727629.1|729449.7|727449.7|30
1636734260000|2021-11-12 16:24:20|729502.4|727502.4|729464.6|727464.6|729502.4|727502.4|729462.1|727462.1|25
1636734270000|2021-11-12 16:24:30|729470.3|727470.3|729610.5|727610.5|729615.3|727615.3|729464.6|727464.6|28
1636734280000|2021-11-12 16:24:40|729629.9|727629.9|729643.7|727643.7|729662.6|727662.6|729616|727616|29
1636734290000|2021-11-12 16:24:50|729634.3|727634.3|729667.8|727667.8|729676.1|727676.1|729631|727631|29
1636734300000|2021-11-12 16:25:00|729668.4|727668.4|729639.8|727639.8|729678.7|727678.7|729633.5|727633.5|27
1636734310000|2021-11-12 16:25:10|729642.2|727642.2|729655.9|727655.9|729655.9|727655.9|729630.7|727630.7|15
1636734320000|2021-11-12 16:25:20|729670.8|727670.8|729591.6|727591.6|729680|727680|729575.4|727575.4|28
1636734330000|2021-11-12 16:25:30|729589.1|727589.1|729602.9|727602.9|729602.9|727602.9|729559|727559|24
1636734340000|2021-11-12 16:25:40|729591|727591|729583.5|727583.5|729622.9|727622.9|729577.1|727577.1|25
1636734350000|2021-11-12 16:25:50|729595|727595|729603.4|727603.4|729633.5|727633.5|729575.7|727575.7|33
1636734360000|2021-11-12 16:26:00|729606.3|727606.3|729578|727578|729616.5|727616.5|729565.3|727565.3|31
1636734370000|2021-11-12 16:26:10|729594.5|727594.5|729698.5|727698.5|729724.7|727724.7|729567.9|727567.9|33
1636734380000|2021-11-12 16:26:20|729710|727710|729614.2|727614.2|729728|727728|729599|727599|34
1636734390000|2021-11-12 16:26:30|729632.4|727632.4|729616.5|727616.5|729644|727644|729576.4|727576.4|28
1636734400000|2021-11-12 16:26:40|729623.4|727623.4|729624.6|727624.6|729640.5|727640.5|729569.9|727569.9|27
1636734410000|2021-11-12 16:26:50|729615|727615|729790.2|727790.2|729796.9|727796.9|729568.1|727568.1|34
1636734420000|2021-11-12 16:27:00|729797.9|727797.9|729791|727791|729812.4|727812.4|729756.5|727756.5|24
1636734430000|2021-11-12 16:27:10|729787.8|727787.8|729939.5|727939.5|729939.5|727939.5|729760.5|727760.5|20
1636734440000|2021-11-12 16:27:20|729963.5|727963.5|729965|727965|729981.3|727981.3|729919.9|727919.9|32
1636734450000|2021-11-12 16:27:30|729976.1|727976.1|729933.5|727933.5|729977.3|727977.3|729916.5|727916.5|21
1636734460000|2021-11-12 16:27:40|729915.6|727915.6|729981|727981|729981.1|727981.1|729897.2|727897.2|27
1636734470000|2021-11-12 16:27:50|729984.7|727984.7|729967.2|727967.2|729987.8|727987.8|729955.8|727955.8|18
1636734480000|2021-11-12 16:28:00|729958.1|727958.1|729917.4|727917.4|729970.8|727970.8|729917.4|727917.4|25
1636734490000|2021-11-12 16:28:10|729912.5|727912.5|729939.8|727939.8|729954.4|727954.4|729912.5|727912.5|21
1636734500000|2021-11-12 16:28:20|729923.6|727923.6|729895.7|727895.7|729928.1|727928.1|729824.1|727824.1|25
1636734510000|2021-11-12 16:28:30|729881.6|727881.6|729972.8|727972.8|730000.5|728000.5|729851.7|727851.7|28
1636734520000|2021-11-12 16:28:40|729988|727988|729990.8|727990.8|729990.8|727990.8|729964.1|727964.1|20
1636734530000|2021-11-12 16:28:50|729989.3|727989.3|729955.6|727955.6|729994.9|727994.9|729921.7|727921.7|23
1636734540000|2021-11-12 16:29:00|729927|727927|729971|727971|729997.6|727997.6|729927|727927|24
1636734550000|2021-11-12 16:29:10|729992.1|727992.1|729931.8|727931.8|729995.3|727995.3|729916.6|727916.6|26
1636734560000|2021-11-12 16:29:20|729913.2|727913.2|729932.4|727932.4|729968.3|727968.3|729911.8|727911.8|23
1636734570000|2021-11-12 16:29:30|729941|727941|729912.9|727912.9|729961.9|727961.9|729895|727895|16
1636734580000|2021-11-12 16:29:40|729941.7|727941.7|729902.7|727902.7|729954.9|727954.9|729901.6|727901.6|21
1636734590000|2021-11-12 16:29:50|729914.9|727914.9|729943.7|727943.7|729952.9|727952.9|729905.9|727905.9|24
1636734600000|2021-11-12 16:30:00|729948.1|727948.1|729978.5|727978.5|729978.5|727978.5|729900.1|727900.1|21
1636734610000|2021-11-12 16:30:10|729944.1|727944.1|729890.3|727890.3|729951.9|727951.9|729871.8|727871.8|28
1636734620000|2021-11-12 16:30:20|729897.3|727897.3|730091|728091|730091|728091|729892.3|727892.3|30
1636734630000|2021-11-12 16:30:30|730081.4|728081.4|730110.4|728110.4|730164.2|728164.2|730049.7|728049.7|31
1636734640000|2021-11-12 16:30:40|730108.6|728108.6|730329.6|728329.6|730370.6|728370.6|730087.7|728087.7|36
1636734650000|2021-11-12 16:30:50|730329.3|728329.3|730338.9|728338.9|730455|728455|730289.2|728289.2|34
1636734660000|2021-11-12 16:31:00|730358.2|728358.2|730644.7|728644.7|730664.7|728664.7|730341.3|728341.3|36
1636734670000|2021-11-12 16:31:10|730631.6|728631.6|730775.4|728775.4|730833.1|728833.1|730607.4|728607.4|39
1636734680000|2021-11-12 16:31:20|730777|728777|730939|728939|731026.4|729026.4|730777|728777|38
1636734690000|2021-11-12 16:31:30|730936.7|728936.7|730916.9|728916.9|730977.9|728977.9|730877.8|728877.8|33
1636734700000|2021-11-12 16:31:40|730893.6|728893.6|730973.8|728973.8|730973.8|728973.8|730707.3|728707.3|38
1636734710000|2021-11-12 16:31:50|730958|728958|730975|728975|731022.9|729022.9|730924.6|728924.6|37
1636734720000|2021-11-12 16:32:00|730984.5|728984.5|730984.4|728984.4|731013.6|729013.6|730966.6|728966.6|35
1636734730000|2021-11-12 16:32:10|730994.7|728994.7|731163.4|729163.4|731221.7|729221.7|730966.4|728966.4|35
1636734740000|2021-11-12 16:32:20|731179.2|729179.2|731279|729279|731455.7|729455.7|731179.2|729179.2|35
1636734750000|2021-11-12 16:32:30|731288.4|729288.4|731661|729661|731703.6|729703.6|731228.8|729228.8|40
1636734760000|2021-11-12 16:32:40|731615.4|729615.4|731523.5|729523.5|731764.9|729764.9|731523.5|729523.5|40
1636734770000|2021-11-12 16:32:50|731536.2|729536.2|731556.5|729556.5|731569.3|729569.3|731482.1|729482.1|36
1636734780000|2021-11-12 16:33:00|731541.4|729541.4|731384.8|729384.8|731541.4|729541.4|731317.1|729317.1|40
1636734790000|2021-11-12 16:33:10|731346.7|729346.7|731004.4|729004.4|731411.5|729411.5|731004.4|729004.4|36
1636734800000|2021-11-12 16:33:20|731021.3|729021.3|730818|728818|731161.2|729161.2|730803.6|728803.6|38
1636734810000|2021-11-12 16:33:30|730828.6|728828.6|730828.4|728828.4|730828.6|728828.6|730361.2|728361.2|40
1636734820000|2021-11-12 16:33:40|730821|728821|730811.4|728811.4|730850.9|728850.9|730690|728690|37
1636734830000|2021-11-12 16:33:50|730818.1|728818.1|730444.2|728444.2|730823.9|728823.9|730375.8|728375.8|40
1636734840000|2021-11-12 16:34:00|730466.5|728466.5|730682.2|728682.2|730682.3|728682.3|730323.7|728323.7|39
1636734850000|2021-11-12 16:34:10|730704.9|728704.9|730835.4|728835.4|730895.2|728895.2|730674.1|728674.1|37
1636734860000|2021-11-12 16:34:20|730868.7|728868.7|730907|728907|731017|729017|730852.7|728852.7|40
1636734870000|2021-11-12 16:34:30|730908.6|728908.6|730955.3|728955.3|731042.3|729042.3|730807.1|728807.1|38
1636734880000|2021-11-12 16:34:40|731014.2|729014.2|730818.7|728818.7|731030.4|729030.4|730780.5|728780.5|36
1636734890000|2021-11-12 16:34:50|730811.7|728811.7|730721.6|728721.6|730863.3|728863.3|730721.6|728721.6|38
1636734900000|2021-11-12 16:35:00|730721.2|728721.2|730674.4|728674.4|730729.3|728729.3|730633.5|728633.5|38
1636734910000|2021-11-12 16:35:10|730670.8|728670.8|730641.3|728641.3|730710.6|728710.6|730578.9|728578.9|39
1636734920000|2021-11-12 16:35:20|730673.8|728673.8|730629.4|728629.4|730697.5|728697.5|730596.7|728596.7|37
1636734930000|2021-11-12 16:35:30|730620.9|728620.9|730679.7|728679.7|730690|728690|730616|728616|35
1636734940000|2021-11-12 16:35:40|730641.1|728641.1|730789.6|728789.6|730789.6|728789.6|730641.1|728641.1|38
1636734950000|2021-11-12 16:35:50|730749.5|728749.5|730915.6|728915.6|730975.4|728975.4|730749.5|728749.5|32
1636734960000|2021-11-12 16:36:00|730940.2|728940.2|730873.2|728873.2|730940.2|728940.2|730818.7|728818.7|39
1636734970000|2021-11-12 16:36:10|730837.6|728837.6|730882.2|728882.2|730940.7|728940.7|730811.7|728811.7|39
1636734980000|2021-11-12 16:36:20|730970.8|728970.8|730967.5|728967.5|731022.2|729022.2|730936.7|728936.7|40
1636734990000|2021-11-12 16:36:30|730966|728966|730975.1|728975.1|731079|729079|730951.9|728951.9|40
1636735000000|2021-11-12 16:36:40|730971.8|728971.8|731011.5|729011.5|731081.8|729081.8|730956.8|728956.8|35
1636735010000|2021-11-12 16:36:50|731021.4|729021.4|731025.7|729025.7|731133.1|729133.1|730916.4|728916.4|39
1636735020000|2021-11-12 16:37:00|730975.1|728975.1|730706.5|728706.5|731012.6|729012.6|730673.8|728673.8|39
1636735030000|2021-11-12 16:37:10|730690.6|728690.6|730658.7|728658.7|730720.2|728720.2|730645.8|728645.8|38
1636735040000|2021-11-12 16:37:20|730672.3|728672.3|730659.7|728659.7|730715.2|728715.2|730511.3|728511.3|38
1636735050000|2021-11-12 16:37:30|730674.1|728674.1|730649.9|728649.9|730693.8|728693.8|730608.9|728608.9|25
1636735060000|2021-11-12 16:37:40|730653.2|728653.2|730631.8|728631.8|730659.4|728659.4|730588.7|728588.7|31
1636735070000|2021-11-12 16:37:50|730626.9|728626.9|730573.5|728573.5|730637.2|728963.5|729963.5|728473.9|35
1636735080000|2021-11-12 16:38:00|730555.2|728555.2|730574|728574|730589.1|728589.1|730555.2|728555.2|24
1636735090000|2021-11-12 16:38:10|730579.5|728579.5|730520.6|728520.6|730601|728601|730493.1|728493.1|25
1636735100000|2021-11-12 16:38:20|730526|728526|730538.9|728538.9|730572.4|728572.4|730487.9|728487.9|32
1636735110000|2021-11-12 16:38:30|730537.8|728537.8|730552.9|728552.9|730564.7|728564.7|730505.9|728505.9|28
1636735120000|2021-11-12 16:38:40|730502.9|728502.9|730505.6|728505.6|730537.4|728537.4|730444.6|728444.6|28
1636735130000|2021-11-12 16:38:50|730551.4|728551.4|730499.4|728499.4|730551.4|728551.4|730469.7|728469.7|26
1636735140000|2021-11-12 16:39:00|730496.8|728496.8|730531.3|728531.3|730536|728536|730475.7|728475.7|28
1636735150000|2021-11-12 16:39:10|730525.6|728525.6|730511|728511|730551.6|728551.6|730473.9|728473.9|31
1636735160000|2021-11-12 16:39:20|730513.2|728513.2|730464.3|728464.3|730525.6|728525.6|730447.1|728447.1|30
1636735170000|2021-11-12 16:39:30|730464.8|728464.8|730242.4|728242.4|730499.1|728499.1|730232|728232|32
1636735180000|2021-11-12 16:39:40|730244.9|728244.9|730215.8|728215.8|730254.4|728254.4|730180.7|728180.7|35
1636735190000|2021-11-12 16:39:50|730210|728210|730254.4|728254.4|730306.9|728306.9|730210|728210|28
1636735200000|2021-11-12 16:40:00|730239.8|728239.8|730183.4|728183.4|730285.2|728285.2|730164.6|728164.6|35
1636735210000|2021-11-12 16:40:10|730177|728177|730207.2|728207.2|730225|728225|730158.4|728158.4|31
1636735220000|2021-11-12 16:40:20|730207.4|728207.4|730257.2|728257.2|730301.6|728301.6|730167.6|728167.6|33
1636735230000|2021-11-12 16:40:30|730251.7|728251.7|730248.9|728248.9|730277.5|728748|729746|728235.1|32
1636735240000|2021-11-12 16:40:40|730241.4|728241.4|730201.7|728201.7|730241.4|728241.4|730181.6|728181.6|25
1636735250000|2021-11-12 16:40:50|730203.9|728203.9|730209|728209|730220.4|728711.2|729691.4|728193.2|28
1636735260000|2021-11-12 16:41:00|730247.7|728247.7|730301.5|728301.5|730301.9|728727.4|729727.4|728216|33
1636735270000|2021-11-12 16:41:10|730278.4|728278.4|730299.5|728299.5|730323|728323|730270.7|728270.7|28
1636735280000|2021-11-12 16:41:20|730300.3|728300.3|730290.7|728290.7|730317.6|728317.6|730245.7|728245.7|33
1636735290000|2021-11-12 16:41:30|730264.3|728264.3|730284.8|728284.8|730313.5|728313.5|730253.8|728253.8|32
1636735300000|2021-11-12 16:41:40|730289|728289|730439.7|728439.7|730461.4|728461.4|730262|728262|27
1636735310000|2021-11-12 16:41:50|730446.4|728446.4|730355.2|728355.2|730463.7|728922.5|729911.9|728355.2|27
1636735320000|2021-11-12 16:42:00|730379.7|728379.7|730288.9|728288.9|730383.4|728383.4|730288.5|728288.5|37
1636735330000|2021-11-12 16:42:10|730287.5|728287.5|730285.2|728285.2|730297.7|728297.7|730252.2|728252.2|36
1636735340000|2021-11-12 16:42:20|730296.2|728296.2|730264.9|728264.9|730301.2|728301.2|730247.2|728247.2|30
1636735350000|2021-11-12 16:42:30|730265.9|728265.9|730264.9|728264.9|730289|728289|730239|728239|23
1636735360000|2021-11-12 16:42:40|730260.3|728260.3|730264.6|728264.6|730273.3|728273.3|730245.1|728245.1|28
1636735370000|2021-11-12 16:42:50|730257.8|728257.8|730260.1|728260.1|730294.8|728294.8|730237.4|728237.4|30
1636735380000|2021-11-12 16:43:00|730242.3|728242.3|730287.3|728287.3|730293.7|728293.7|730242.3|728242.3|31
1636735390000|2021-11-12 16:43:10|729815.6|728815.6|730349.5|728349.5|730359|728864.5|729815.6|728324.8|31
1636735400000|2021-11-12 16:43:20|730350.5|728350.5|730652.9|728652.9|730669.1|728669.1|730331.8|728331.8|39
1636735410000|2021-11-12 16:43:30|730658.8|728658.8|730814.2|728814.2|730832.4|728832.4|730617.2|728617.2|33
1636735420000|2021-11-12 16:43:40|730817.4|728817.4|730841.3|728841.3|730890.1|728890.1|730795.5|728795.5|32
1636735430000|2021-11-12 16:43:50|730805|728805|730841.5|728841.5|730881.9|728881.9|730655|728655|34
1636735440000|2021-11-12 16:44:00|730843.8|728843.8|730821.5|728821.5|730871.2|728871.2|730757|728757|39
1636735450000|2021-11-12 16:44:10|730841.5|728841.5|730770.3|728770.3|730842.7|728842.7|730753.6|728753.6|38
1636735460000|2021-11-12 16:44:20|730768.4|728768.4|730929.2|728929.2|730938.4|728938.4|730768.4|728768.4|33
1636735470000|2021-11-12 16:44:30|730910.8|728910.8|730930.9|728930.9|730964.1|728964.1|730902.3|728902.3|34
1636735480000|2021-11-12 16:44:40|730938.4|728938.4|730866.5|728866.5|730947.3|728947.3|730866.5|728866.5|31
1636735490000|2021-11-12 16:44:50|730860.3|728860.3|730807.4|728807.4|730888.8|728888.8|730797.3|728797.3|34
1636735500000|2021-11-12 16:45:00|730821.6|728821.6|730964.5|728964.5|730973.8|728973.8|730567.6|728567.6|37
1636735510000|2021-11-12 16:45:10|730964.6|728964.6|731018.2|729018.2|731018.2|729018.2|730848.9|728848.9|28
1636735520000|2021-11-12 16:45:20|731021.3|729021.3|731104.1|729104.1|731104.1|729550.4|730549.1|728997.8|34
1636735530000|2021-11-12 16:45:30|731118.2|729118.2|731100.1|729100.1|731127.7|729127.7|731096.8|729096.8|34
1636735540000|2021-11-12 16:45:40|731107.9|729107.9|731262.8|729262.8|731273.4|729273.4|731099.3|729099.3|30
1636735550000|2021-11-12 16:45:50|731267.5|729267.5|731340.5|729340.5|731360.7|729360.7|731259.6|729259.6|37
1636735560000|2021-11-12 16:46:00|731328.5|729328.5|731331.5|729331.5|731361.8|729361.8|731312|729312|31
1636735570000|2021-11-12 16:46:10|731336.3|729336.3|731349|729349|731350.5|729350.5|731298.3|729298.3|30
1636735580000|2021-11-12 16:46:20|731337.4|729337.4|731534.2|729534.2|731543.3|729543.3|731279.3|729279.3|30
1636735590000|2021-11-12 16:46:30|731523.2|729523.2|731530.3|729530.3|731543.9|729543.9|731493.8|729493.8|39
1636735600000|2021-11-12 16:46:40|731533.2|729533.2|731494.7|729494.7|731536.2|729536.2|731457.5|729457.5|35
1636735610000|2021-11-12 16:46:50|731490.1|729490.1|731399.7|729399.7|731519.3|729519.3|731399.7|729399.7|30
1636735620000|2021-11-12 16:47:00|731408.2|729408.2|731238.7|729238.7|731431.5|729736.5|730736.5|729225.9|29
1636735630000|2021-11-12 16:47:10|731239.1|729239.1|731320.9|729320.9|731351.8|729351.8|731239.1|729239.1|29
1636735640000|2021-11-12 16:47:20|731315.8|729315.8|731338.4|729338.4|731364.2|729364.2|731280|729280|36
1636735650000|2021-11-12 16:47:30|731347.1|729347.1|731339|729339|731390.3|729390.3|731339|729339|30
1636735660000|2021-11-12 16:47:40|731373.6|729373.6|731477|729477|731491.3|729491.3|731351.3|729351.3|37
1636735670000|2021-11-12 16:47:50|731478.2|729478.2|731562.1|729562.1|731581.8|729581.8|731478.2|729478.2|38
1636735680000|2021-11-12 16:48:00|731570.8|729570.8|731376.8|729376.8|731570.8|730078|731078|729327.7|34
1636735690000|2021-11-12 16:48:10|731376.9|729376.9|731460|729460|731460|729460|731340.7|729340.7|34
1636735700000|2021-11-12 16:48:20|731459.9|729459.9|731494|729494|731501.4|729501.4|731457.5|729457.5|29
1636735710000|2021-11-12 16:48:30|731494.5|729494.5|731481.5|729481.5|731508.1|729508.1|731432.9|729432.9|39
1636735720000|2021-11-12 16:48:40|731479.8|729479.8|731526.3|729526.3|731544.6|729544.6|731479.8|729479.8|32
1636735730000|2021-11-12 16:48:50|731532.6|729532.6|731198.1|730198.1|731693.9|730198.1|731198.1|729435|30
1636735740000|2021-11-12 16:49:00|731771|729771|731895.2|729895.2|731895.2|729895.2|731736.6|729736.6|36
1636735750000|2021-11-12 16:49:10|731889.9|729889.9|731878.1|729878.1|731913.8|729913.8|731861.5|729861.5|34
1636735760000|2021-11-12 16:49:20|731876.8|729876.8|731851.1|729851.1|731898.6|729898.6|731850.5|729850.5|26
1636735770000|2021-11-12 16:49:30|731851.9|729851.9|731642.1|729642.1|731851.9|729851.9|731602.6|729602.6|33
1636735780000|2021-11-12 16:49:40|731641.4|729641.4|731606.5|729606.5|731657.7|730083.6|731080|729584.3|28
1636735790000|2021-11-12 16:49:50|731615.4|729615.4|731605.5|729605.5|731633.8|729633.8|731605|729605|27
1636735800000|2021-11-12 16:50:00|731605.8|729605.8|731497|729497|731607.6|729607.6|731456.8|729456.8|35
1636735810000|2021-11-12 16:50:10|731495.5|729495.5|731400.7|729400.7|731495.5|729495.5|731383.5|729383.5|32
1636735820000|2021-11-12 16:50:20|731393.1|729393.1|731347.7|729347.7|731393.3|729393.3|731337.3|729337.3|30
1636735830000|2021-11-12 16:50:30|731352.6|729352.6|731323.2|729323.2|731363|729363|731316.6|729316.6|33
1636735840000|2021-11-12 16:50:40|731323.4|729323.4|731434.3|729434.3|731523.7|729523.7|731323.4|729323.4|27
1636735850000|2021-11-12 16:50:50|731434.5|729434.5|731495.6|729495.6|731546.3|729546.3|731434.5|729434.5|36
1636735860000|2021-11-12 16:51:00|731496|729496|731757.6|729757.6|731759.8|729759.8|731495.7|729495.7|32
1636735870000|2021-11-12 16:51:10|731766.4|729766.4|731715.1|729715.1|731817.5|729817.5|731685.7|729685.7|38
1636735880000|2021-11-12 16:51:20|731693.3|729693.3|731730.9|729730.9|731758.9|730214.5|731214.5|729672.7|24
1636735890000|2021-11-12 16:51:30|731220.1|730220.1|731889.2|729889.2|731893.9|730283.8|731220.1|729705.8|35
1636735900000|2021-11-12 16:51:40|731888.8|729888.8|731942.8|729942.8|731944.7|729944.7|731888.8|729888.8|31
1636735910000|2021-11-12 16:51:50|731944|729944|732033.4|730033.4|732052.7|730052.7|731924.9|729924.9|36
1636735920000|2021-11-12 16:52:00|732014.5|730014.5|732179.5|730179.5|732247.7|730247.7|731984.7|729984.7|40
1636735930000|2021-11-12 16:52:10|732177.8|730177.8|732237.1|730237.1|732247.6|730247.6|732161.5|730161.5|38
1636735940000|2021-11-12 16:52:20|732228.1|730228.1|731742.3|730742.3|732258.9|730750|731742.3|730228.1|35
1636735950000|2021-11-12 16:52:30|732261.5|730261.5|732275.9|730275.9|732291|730790.5|731790.5|730257.3|34
1636735960000|2021-11-12 16:52:40|732284.5|730284.5|732250|730250|732284.5|730771.2|731771.2|730243.3|28
1636735970000|2021-11-12 16:52:50|731752|730752|732226.7|730226.7|732280.5|730770|731745|730209.5|31
1636735980000|2021-11-12 16:53:00|732234.3|730234.3|732234.3|730234.3|732252.8|730252.8|732144.3|730144.3|35
1636735990000|2021-11-12 16:53:10|732242.8|730242.8|732283.1|730283.1|732291.3|730775.3|731762|730209.5|34
1636736000000|2021-11-12 16:53:20|732292.4|730292.4|732357.5|730357.5|732382.2|730382.2|732270.8|730270.8|39
1636736010000|2021-11-12 16:53:30|732354.2|730354.2|732482.3|730482.3|732551.9|730551.9|732325.8|730325.8|33
1636736020000|2021-11-12 16:53:40|732481.7|730481.7|732504.1|730504.1|732546.9|730546.9|732463.2|730463.2|37
1636736030000|2021-11-12 16:53:50|732533.2|730533.2|732501.7|730501.7|732602.8|730602.8|732497.7|730497.7|39
1636736040000|2021-11-12 16:54:00|732505.9|730505.9|732411.3|730411.3|732531|730992.5|731987|730411.3|33
1636736050000|2021-11-12 16:54:10|732408.5|730408.5|731882.3|730882.3|732431.8|730916|731882.3|730380.4|25
1636736060000|2021-11-12 16:54:20|732401.7|730401.7|732150|730150|732401.7|730401.7|732097|730097|34
1636736070000|2021-11-12 16:54:30|732160|730160|732202.3|730202.3|732244.4|730244.4|732129.5|730129.5|36
1636736080000|2021-11-12 16:54:40|732198.1|730198.1|732212.5|730212.5|732225.5|730225.5|732157.7|730157.7|29
1636736090000|2021-11-12 16:54:50|732207.1|730207.1|732244.7|730244.7|732269.6|730269.6|732204.4|730204.4|32
1636736100000|2021-11-12 16:55:00|732259|730259|732212.4|730212.4|732293.6|730293.6|732212.4|730212.4|40
1636736110000|2021-11-12 16:55:10|732210|730210|731790|729790|732218.1|730218.1|731781.3|729781.3|38
1636736120000|2021-11-12 16:55:20|731810.2|729810.2|731630.5|729630.5|731810.2|729810.2|731594.4|729594.4|39
1636736130000|2021-11-12 16:55:30|731656.7|729656.7|731651.9|729651.9|731704.5|729704.5|731573.6|729573.6|36
1636736140000|2021-11-12 16:55:40|731654.9|729654.9|731671.6|729671.6|731698.2|729698.2|731607|729607|38
1636736150000|2021-11-12 16:55:50|731659.5|729659.5|731703.6|729703.6|731716|729716|731633.5|729633.5|36
1636736160000|2021-11-12 16:56:00|731684.9|729684.9|731712.6|729712.6|731725|729725|731652.3|729652.3|32
1636736170000|2021-11-12 16:56:10|731727.1|729727.1|731695.8|729695.8|731740.7|729740.7|731686.1|729686.1|38
1636736180000|2021-11-12 16:56:20|731715.2|729715.2|731660|729660|731743.7|729743.7|731651.9|729651.9|34
1636736190000|2021-11-12 16:56:30|731658|729658|731602.4|729602.4|731670.3|729670.3|731592.7|729592.7|38
1636736200000|2021-11-12 16:56:40|731563.6|729563.6|731233.6|729233.6|731574.1|729574.1|731152.2|729152.2|39
1636736210000|2021-11-12 16:56:50|731221.3|729221.3|731229.4|729229.4|731301.1|729301.1|731151.8|729151.8|37
1636736220000|2021-11-12 16:57:00|731235.4|729235.4|731202.6|729202.6|731246.8|729246.8|731126.9|729126.9|40
1636736230000|2021-11-12 16:57:10|731210.9|729210.9|731260|729260|731328.3|729328.3|731186.2|729186.2|39
1636736240000|2021-11-12 16:57:20|731267.7|729267.7|731229.9|729229.9|731280.1|729280.1|731229.6|729229.6|36
1636736250000|2021-11-12 16:57:30|731221.2|729221.2|731339|729339|731355.5|729355.5|731207.6|729207.6|34
1636736260000|2021-11-12 16:57:40|731339.7|729339.7|731482.7|729482.7|731533.2|729533.2|731336.9|729336.9|31
1636736270000|2021-11-12 16:57:50|731482.1|729482.1|731496.5|729496.5|731521.8|729521.8|731482.1|729482.1|34
1636736280000|2021-11-12 16:58:00|731495.7|729495.7|731417.2|729417.2|731500.7|729500.7|731409.6|729409.6|35
1636736290000|2021-11-12 16:58:10|731418.4|729418.4|731328.5|729328.5|731442.6|729442.6|731319.5|729319.5|35
1636736300000|2021-11-12 16:58:20|731339.5|729339.5|731243.2|729243.2|731342.3|729342.3|731206.4|729206.4|36
1636736310000|2021-11-12 16:58:30|731529.5|729529.5|731427.9|729427.9|731529.5|729529.5|731405.2|729405.2|35
1636736320000|2021-11-12 16:58:40|731424.6|729424.6|731414.7|729414.7|731439.4|729439.4|731409.3|729409.3|32
1636736330000|2021-11-12 16:58:50|731406.2|729406.2|731425|729425|731447.2|729447.2|731406.2|729406.2|29
1636736340000|2021-11-12 16:59:00|731422|729422|731434.6|729434.6|731477.2|729477.2|731418.5|729418.5|33
1636736350000|2021-11-12 16:59:10|731434.3|729434.3|731582.8|729582.8|731597.9|729597.9|731416.7|729416.7|36
1636736360000|2021-11-12 16:59:20|731592.4|729592.4|731508|729508|731612.6|729612.6|731507.5|729507.5|35
1636736370000|2021-11-12 16:59:30|731512|729512|731589.5|729589.5|731609.5|729609.5|731512|729512|26
1636736380000|2021-11-12 16:59:40|731587.1|729587.1|731628|729628|731630.7|729630.7|731576.7|729576.7|33
1636736390000|2021-11-12 16:59:50|731633.8|729633.8|731476.5|729476.5|731634.1|729634.1|731468.9|729468.9|32
1636736400000|2021-11-12 17:00:00|731489.9|729489.9|731397.2|729397.2|731490.1|729490.1|731396.1|729396.1|31
1636736410000|2021-11-12 17:00:10|731390|729390|731389.2|729389.2|731401.3|729401.3|731271|729271|34
1636736420000|2021-11-12 17:00:20|731391.1|729391.1|731302.2|729302.2|731391.1|729391.1|731302.2|729302.2|34
1636736430000|2021-11-12 17:00:30|731297|729297|731214|729214|731305.6|729305.6|731214|729214|39
1636736440000|2021-11-12 17:00:40|731220|729220|731091.5|729091.5|731220|729220|731070.8|729070.8|34
1636736450000|2021-11-12 17:00:50|731111.6|729111.6|731160.2|729160.2|731191|729191|731099.5|729099.5|34
1636736460000|2021-11-12 17:01:00|731150.8|729150.8|731231.4|729231.4|731272.8|729272.8|731132.9|729132.9|39
1636736470000|2021-11-12 17:01:10|731235.4|729235.4|731270.5|729270.5|731270.5|729270.5|731198.5|729198.5|33
1636736480000|2021-11-12 17:01:20|731248|729248|731254.4|729254.4|731281.8|729281.8|731194.1|729194.1|34
1636736490000|2021-11-12 17:01:30|731216.3|729216.3|731349.3|729349.3|731385.9|729385.9|731184|729184|39
1636736500000|2021-11-12 17:01:40|731350.2|729350.2|731528.9|729528.9|731533|729533|731350.2|729350.2|37
1636736510000|2021-11-12 17:01:50|731517.2|729517.2|731939.6|729939.6|731939.6|729939.6|731475.2|729475.2|37
1636736520000|2021-11-12 17:02:00|731913.7|729913.7|731788.6|729788.6|731982.8|729982.8|731773.9|729773.9|37
1636736530000|2021-11-12 17:02:10|731805.4|729805.4|732200.8|730200.8|732215.8|730215.8|731805.4|729805.4|40
1636736540000|2021-11-12 17:02:20|732199.6|730199.6|732287.5|730287.5|732334.7|730334.7|732145.6|730145.6|39
1636736550000|2021-11-12 17:02:30|732294.9|730294.9|732192|730192|732332.1|730332.1|732130.5|730130.5|36
1636736560000|2021-11-12 17:02:40|732174.4|730174.4|732092.4|730092.4|732254|730254|732031.3|730031.3|38
1636736570000|2021-11-12 17:02:50|732071.8|730071.8|732037.8|730037.8|732245.7|730245.7|732037.8|730037.8|32
1636736580000|2021-11-12 17:03:00|732047.2|730047.2|732050.1|730050.1|732095.2|730095.2|732031.5|730031.5|38
1636736590000|2021-11-12 17:03:10|732056.3|730056.3|732153.2|730153.2|732153.2|730153.2|732027.7|730027.7|33
1636736600000|2021-11-12 17:03:20|732145.9|730145.9|732057.7|730057.7|732145.9|730145.9|732037.7|730037.7|31
1636736610000|2021-11-12 17:03:30|732070|730070|732035|730035|732094.8|730094.8|732000.2|730000.2|26
1636736620000|2021-11-12 17:03:40|732051.1|730051.1|732009.1|730009.1|732078.8|730078.8|732009.1|730009.1|24
1636736630000|2021-11-12 17:03:50|732005.8|730005.8|732166|730166|732177.7|730177.7|731993.2|729993.2|30
1636736640000|2021-11-12 17:04:00|732164.8|730164.8|732286.8|730286.8|732306.9|730306.9|732164.2|730164.2|34
1636736650000|2021-11-12 17:04:10|732265.4|730265.4|732459.8|730459.8|732459.8|730459.8|732225.7|730225.7|36
1636736660000|2021-11-12 17:04:20|732441.8|730441.8|732637.1|730637.1|732637.1|730637.1|732343.4|730343.4|37
1636736670000|2021-11-12 17:04:30|732623.7|730623.7|732821.3|730821.3|732854.2|730854.2|732558.8|730558.8|38
1636736680000|2021-11-12 17:04:40|732764.9|730764.9|732801.9|730801.9|732804.7|730804.7|732750.9|730750.9|36
1636736690000|2021-11-12 17:04:50|732768.5|730768.5|733072.7|731072.7|733092.4|731092.4|732758.1|730758.1|40
1636736700000|2021-11-12 17:05:00|733123.4|731123.4|733050.1|731050.1|733123.4|731123.4|732990.3|730990.3|38
1636736710000|2021-11-12 17:05:10|733044.6|731044.6|733073.7|731073.7|733087.7|731087.7|732981.9|730981.9|38
1636736720000|2021-11-12 17:05:20|733056.8|731056.8|733067.4|731067.4|733085.4|731085.4|733044.9|731044.9|34
1636736730000|2021-11-12 17:05:30|733072|731072|733059.2|731059.2|733094.7|731094.7|733043.3|731043.3|31
1636736740000|2021-11-12 17:05:40|733070.4|731070.4|732750.1|730750.1|733110.1|731110.1|732741.8|730741.8|35
1636736750000|2021-11-12 17:05:50|732750.7|730750.7|732634.7|730634.7|732771.8|730771.8|732624.7|730624.7|37
1636736760000|2021-11-12 17:06:00|732638.7|730638.7|732556.3|730556.3|732638.7|730638.7|732347.2|730347.2|37
1636736770000|2021-11-12 17:06:10|732568|730568|732566.7|730566.7|732624.1|730624.1|732460.4|730460.4|35
1636736780000|2021-11-12 17:06:20|732582.1|730582.1|732630.4|730630.4|732630.4|730630.4|732524.6|730524.6|31
1636736790000|2021-11-12 17:06:30|732631.3|730631.3|732875.6|730875.6|732912.7|730912.7|732598.6|730598.6|28
1636736800000|2021-11-12 17:06:40|732888|730888|732960|730960|732981.8|730981.8|732791.8|730791.8|34
1636736810000|2021-11-12 17:06:50|732970|730970|733021.6|731021.6|733043.7|731043.7|732920.2|730920.2|33
1636736820000|2021-11-12 17:07:00|733010.9|731010.9|733053|731053|733178.1|731178.1|732884.8|730884.8|39
1636736830000|2021-11-12 17:07:10|733064.5|731064.5|733162.4|731162.4|733185.4|731185.4|733056.5|731056.5|35
1636736840000|2021-11-12 17:07:20|733158.6|731158.6|733190|731190|733258.7|731258.7|733079.3|731079.3|39
1636736850000|2021-11-12 17:07:30|733187.2|731187.2|733029.3|731029.3|733214.9|731214.9|733002.4|731002.4|36
1636736860000|2021-11-12 17:07:40|733038.4|731038.4|732823.7|730823.7|733128.4|731128.4|732823.7|730823.7|33
1636736870000|2021-11-12 17:07:50|732799.8|730799.8|732888.2|730888.2|732888.2|730888.2|732749.4|730749.4|35
1636736880000|2021-11-12 17:08:00|732887.8|730887.8|732717.6|730717.6|732887.8|730887.8|732645.4|730645.4|35
1636736890000|2021-11-12 17:08:10|732717.1|730717.1|732554.5|730554.5|732736.9|730736.9|732541.8|730541.8|36
1636736900000|2021-11-12 17:08:20|732567.3|730567.3|732576.4|730576.4|732633|730633|732552.5|730552.5|34
1636736910000|2021-11-12 17:08:30|732578.7|730578.7|732494.7|730494.7|732602.3|730602.3|732433.2|730433.2|37
1636736920000|2021-11-12 17:08:40|732495.1|730495.1|732445.8|730445.8|732519.6|730519.6|732401|730401|35
1636736930000|2021-11-12 17:08:50|732436|730436|732445.4|730445.4|732454.7|730454.7|732410.1|730410.1|18
1636736940000|2021-11-12 17:09:00|732452.4|730452.4|732434.2|730434.2|732492.1|730492.1|732410|730410|31
1636736950000|2021-11-12 17:09:10|732413.8|730413.8|732290.2|730290.2|732499.1|730499.1|732240.1|730240.1|34
1636736960000|2021-11-12 17:09:20|732239|730239|732262.7|730262.7|732313.4|730313.4|732239|730239|35
1636736970000|2021-11-12 17:09:30|732245|730245|732254.2|730254.2|732327.8|730327.8|732233.3|730233.3|26
1636736980000|2021-11-12 17:09:40|732259.1|730259.1|732222.6|730222.6|732259.1|730259.1|732163.9|730163.9|27
1636736990000|2021-11-12 17:09:50|732238.7|730238.7|732192.7|730192.7|732268.9|730268.9|732181.8|730181.8|31
1636737000000|2021-11-12 17:10:00|732240.5|730240.5|732199.3|730199.3|732258.8|730258.8|732190.8|730190.8|37
1636737010000|2021-11-12 17:10:10|732201.8|730201.8|732278.5|730278.5|732281.9|730281.9|732184.8|730184.8|38
1636737020000|2021-11-12 17:10:20|732284.1|730284.1|732281.5|730281.5|732310|730310|732272.5|730272.5|32
1636737030000|2021-11-12 17:10:30|732279.4|730279.4|732267|730267|732297.6|730297.6|732238.5|730238.5|25
1636737040000|2021-11-12 17:10:40|732271.1|730271.1|732256.9|730256.9|732271.1|730271.1|732232.1|730232.1|31
1636737050000|2021-11-12 17:10:50|732255.3|730255.3|732166.4|730166.4|732265|730265|732163.5|730163.5|35
1636737060000|2021-11-12 17:11:00|732161|730161|732219.3|730219.3|732266.3|730266.3|731935.1|729935.1|35
1636737070000|2021-11-12 17:11:10|732246.9|730246.9|732348.5|730348.5|732393|730393|732209.7|730209.7|31
1636737080000|2021-11-12 17:11:20|732347.8|730347.8|732589.9|730589.9|732615.1|730615.1|732345.9|730345.9|31
1636737090000|2021-11-12 17:11:30|732571.9|730571.9|732327.6|730327.6|732594.2|730594.2|732296.6|730296.6|32
1636737100000|2021-11-12 17:11:40|732252.9|730252.9|732141.2|730141.2|732340.3|730340.3|732121.6|730121.6|32
1636737110000|2021-11-12 17:11:50|732141.8|730141.8|731847.3|729847.3|732160.4|730160.4|731840|729840|29
1636737120000|2021-11-12 17:12:00|731843.5|729843.5|731779|729779|731894.5|729894.5|731758.4|729758.4|40
1636737130000|2021-11-12 17:12:10|731757.5|729757.5|731802.8|729802.8|731835.3|729835.3|731745.3|729745.3|37
1636737140000|2021-11-12 17:12:20|731798.5|729798.5|731768.2|729768.2|731798.5|729798.5|731747.8|729747.8|31
1636737150000|2021-11-12 17:12:30|731765.1|729765.1|731983.7|729983.7|732102.9|730102.9|731765.1|729765.1|38
1636737160000|2021-11-12 17:12:40|731971.7|729971.7|731887.7|729887.7|732060.4|730060.4|731854.8|729854.8|36
1636737170000|2021-11-12 17:12:50|731885.6|729885.6|731884.6|729884.6|731887.4|729887.4|731841.1|729841.1|26
1636737180000|2021-11-12 17:13:00|731838.8|729838.8|731878.9|729878.9|731915.8|729915.8|731838.8|729838.8|34
1636737190000|2021-11-12 17:13:10|731876.1|729876.1|731857.2|729857.2|731885.9|729885.9|731842.6|729842.6|26
1636737200000|2021-11-12 17:13:20|731850.2|729850.2|732031.7|730031.7|732069.4|730069.4|731778|729778|36
1636737210000|2021-11-12 17:13:30|732026.2|730026.2|732083.7|730083.7|732113.7|730113.7|731992.2|729992.2|29
1636737220000|2021-11-12 17:13:40|732094.2|730094.2|732074.6|730074.6|732201.5|730201.5|732069.7|730069.7|35
1636737230000|2021-11-12 17:13:50|732070.7|730070.7|732062.1|730062.1|732072|730072|731977.9|729977.9|35
1636737240000|2021-11-12 17:14:00|732012.2|730012.2|731935.6|729935.6|732052.2|730052.2|731923|729923|30
1636737250000|2021-11-12 17:14:10|731923.9|729923.9|731907.7|729907.7|731930.7|729930.7|731857.7|729857.7|19
1636737260000|2021-11-12 17:14:20|731897|729897|731863.1|729863.1|731902.8|729902.8|731834.9|729834.9|28
1636737270000|2021-11-12 17:14:30|731865.1|729865.1|731810.4|729810.4|731867.8|729867.8|731778.8|729778.8|31
1636737280000|2021-11-12 17:14:40|731798.5|729798.5|731816|729816|731825|729825|731765.9|729765.9|31
1636737290000|2021-11-12 17:14:50|731820.8|729820.8|731856.1|729856.1|731905.8|729905.8|731618.5|729618.5|36
1636737300000|2021-11-12 17:15:00|731829.5|729829.5|731804.5|729804.5|731865.4|729865.4|731734.1|729734.1|33
1636737310000|2021-11-12 17:15:10|731803.8|729803.8|731748.3|729748.3|731811.1|729811.1|731722|729722|28
1636737320000|2021-11-12 17:15:20|731755.5|729755.5|731814.9|729814.9|731817.3|729817.3|731749.9|729749.9|25
1636737330000|2021-11-12 17:15:30|731819.3|729819.3|731770|729770|731829.3|729829.3|731769|729769|35
1636737340000|2021-11-12 17:15:40|731758.2|729758.2|731764.4|729764.4|731788.8|729788.8|731752.1|729752.1|23
1636737350000|2021-11-12 17:15:50|731762|729762|731694.1|729694.1|731772|729772|731689.4|729689.4|25
1636737360000|2021-11-12 17:16:00|731686.7|729686.7|731663.8|729663.8|731686.9|729686.9|731634.6|729634.6|26
1636737370000|2021-11-12 17:16:10|731659.5|729659.5|731666.9|729666.9|731673.7|729673.7|731604|729604|32
1636737380000|2021-11-12 17:16:20|731650.1|729650.1|731792.1|729792.1|731875.8|729875.8|731650.1|729650.1|30
1636737390000|2021-11-12 17:16:30|731789.9|729789.9|731802.4|729802.4|731831.5|729831.5|731775.8|729775.8|23
1636737400000|2021-11-12 17:16:40|731795.8|729795.8|731757.9|729757.9|731836.3|729836.3|731699|729699|25
1636737410000|2021-11-12 17:16:50|731757.1|729757.1|731739.4|729739.4|731829|729829|731722.6|729722.6|29
1636737420000|2021-11-12 17:17:00|731722|729722|731760.7|729760.7|731769.3|729769.3|731705.2|729705.2|30
1636737430000|2021-11-12 17:17:10|731750.2|729750.2|731785.8|729785.8|731789.8|729789.8|731652.1|729652.1|27
1636737440000|2021-11-12 17:17:20|731795.2|729795.2|731774.9|729774.9|731795.2|729795.2|731763.9|729763.9|18
1636737450000|2021-11-12 17:17:30|731787.6|729787.6|731765.5|729765.5|731806.6|729806.6|731750|729750|25
1636737460000|2021-11-12 17:17:40|731760.4|729760.4|731774.5|729774.5|731851|729851|731745.3|729745.3|31
1636737470000|2021-11-12 17:17:50|731780.3|729780.3|731837|729837|731851.2|729851.2|731780.3|729780.3|25
1636737480000|2021-11-12 17:18:00|731841.7|729841.7|731887.7|729887.7|731942.6|729942.6|731841.7|729841.7|33
1636737490000|2021-11-12 17:18:10|731882.5|729882.5|731868.9|729868.9|731908.3|729908.3|731846|729846|29
1636737500000|2021-11-12 17:18:20|731860.8|729860.8|731735.2|729735.2|731871.5|729871.5|731702.1|729702.1|33
1636737510000|2021-11-12 17:18:30|731749.3|729749.3|731769.8|729769.8|731801.1|729801.1|731749.3|729749.3|16
1636737520000|2021-11-12 17:18:40|731779|729779|731762.4|729762.4|731809.9|729809.9|731749.9|729749.9|27
1636737530000|2021-11-12 17:18:50|731765.4|729765.4|731686.1|729686.1|731777.7|729777.7|731686.1|729686.1|26
1636737540000|2021-11-12 17:19:00|731702.9|729702.9|731615.2|729615.2|731702.9|729702.9|731615.2|729615.2|32
1636737550000|2021-11-12 17:19:10|731633.6|729633.6|731578.1|729578.1|731647.7|729647.7|731566.5|729566.5|29
1636737560000|2021-11-12 17:19:20|731555.5|729555.5|731397|729397|731566.8|729566.8|731345|729345|34
1636737570000|2021-11-12 17:19:30|731396.7|729396.7|731417.3|729417.3|731431.6|729431.6|731387.7|729387.7|30
1636737580000|2021-11-12 17:19:40|731428.5|729428.5|731396.6|729396.6|731472.9|729472.9|731380.8|729380.8|31
1636737590000|2021-11-12 17:19:50|731383.8|729383.8|731431.5|729431.5|731493.2|729493.2|731354|729354|36
1636737600000|2021-11-12 17:20:00|731382.5|729382.5|731276.2|729276.2|731412.3|729412.3|731254.8|729254.8|33
1636737610000|2021-11-12 17:20:10|731254.6|729254.6|731247.9|729247.9|731330.1|729330.1|731221.3|729221.3|37
1636737620000|2021-11-12 17:20:20|731252.8|729252.8|731102|729102|731253.6|729253.6|731068.8|729068.8|34
1636737630000|2021-11-12 17:20:30|731125.7|729125.7|731200.1|729200.1|731279.2|729279.2|731116.8|729116.8|38
1636737640000|2021-11-12 17:20:40|731208.8|729208.8|731192.6|729192.6|731247.4|729247.4|731164.7|729164.7|35
1636737650000|2021-11-12 17:20:50|731191.3|729191.3|731145.8|729145.8|731191.3|729191.3|731103|729103|31
1636737660000|2021-11-12 17:21:00|731148.7|729148.7|731243.9|729243.9|731265.8|729265.8|731107.1|729107.1|37
1636737670000|2021-11-12 17:21:10|731245.9|729245.9|731184.1|729184.1|731245.9|729245.9|731149.5|729149.5|30
1636737680000|2021-11-12 17:21:20|731154.7|729154.7|731175.4|729175.4|731231.9|729231.9|731154.7|729154.7|36
1636737690000|2021-11-12 17:21:30|731194|729194|731160.8|729160.8|731207.6|729207.6|731137.2|729137.2|26
1636737700000|2021-11-12 17:21:40|731170.1|729170.1|731157.4|729157.4|731203.8|729203.8|731119.9|729119.9|27
1636737710000|2021-11-12 17:21:50|731181|729181|731124.3|729124.3|731208|729208|731111.3|729111.3|30
1636737720000|2021-11-12 17:22:00|731118.5|729118.5|731412|729412|731439.2|729439.2|731110.7|729110.7|36
1636737730000|2021-11-12 17:22:10|731460.8|729460.8|731433.1|729433.1|731515.7|729515.7|731392.5|729392.5|37
1636737740000|2021-11-12 17:22:20|731413.5|729413.5|731500|729500|731505.7|729505.7|731393.5|729393.5|33
1636737750000|2021-11-12 17:22:30|731520.4|729520.4|731595.4|729595.4|731619.9|729619.9|731503.5|729503.5|35
1636737760000|2021-11-12 17:22:40|731581.5|729581.5|731652.8|729652.8|731671.8|729671.8|731558|729558|35
1636737770000|2021-11-12 17:22:50|731652.5|729652.5|731693.5|729693.5|731750.7|729750.7|731623.1|729623.1|38
1636737780000|2021-11-12 17:23:00|731686.5|729686.5|731758.6|729758.6|731837.3|729837.3|731684.9|729684.9|36
1636737790000|2021-11-12 17:23:10|731726.6|729726.6|731736|729736|731742.1|729742.1|731685.4|729685.4|32
1636737800000|2021-11-12 17:23:20|731724.2|729724.2|731721.8|729721.8|731743.5|729743.5|731718.3|729718.3|15
1636737810000|2021-11-12 17:23:30|731723.6|729723.6|731623.8|729623.8|731741.9|729741.9|731605.9|729605.9|31
1636737820000|2021-11-12 17:23:40|731631.4|729631.4|731616.1|729616.1|731655.3|729655.3|731574.2|729574.2|30
1636737830000|2021-11-12 17:23:50|731633.9|729633.9|731624.4|729624.4|731673.5|729673.5|731600.1|729600.1|28
1636737840000|2021-11-12 17:24:00|731591.6|729591.6|731646.9|729646.9|731646.9|729646.9|731566.4|729566.4|28
1636737850000|2021-11-12 17:24:10|731641.8|729641.8|731603.3|729603.3|731648.5|729648.5|731563.8|729563.8|26
1636737860000|2021-11-12 17:24:20|731598.3|729598.3|731507.3|729507.3|731607.6|729607.6|731495.9|729495.9|31
1636737870000|2021-11-12 17:24:30|731522|729522|731462.5|729462.5|731522|729522|731454.2|729454.2|25
1636737880000|2021-11-12 17:24:40|731425.5|729425.5|731458.6|729458.6|731472|729472|731399.2|729399.2|24
1636737890000|2021-11-12 17:24:50|731444.4|729444.4|731461|729461|731492.6|729492.6|731444.4|729444.4|27
1636737900000|2021-11-12 17:25:00|731472|729472|731474.8|729474.8|731510|729510|731433.9|729433.9|28
1636737910000|2021-11-12 17:25:10|731478.5|729478.5|731451.1|729451.1|731498.3|729498.3|731435|729435|22
1636737920000|2021-11-12 17:25:20|731466.3|729466.3|731457.8|729457.8|731530|729530|731434.9|729434.9|31
1636737930000|2021-11-12 17:25:30|731453.3|729453.3|731479.6|729479.6|731501.4|729501.4|731428.5|729428.5|29
1636737940000|2021-11-12 17:25:40|731474.3|729474.3|731483.5|729483.5|731490.4|729490.4|731412.2|729412.2|18
1636737950000|2021-11-12 17:25:50|731431.2|729431.2|731485.7|729485.7|731485.7|729485.7|731431.2|729431.2|19
1636737960000|2021-11-12 17:26:00|731447.2|729447.2|731477.4|729477.4|731501|729501|731434.6|729434.6|24
1636737970000|2021-11-12 17:26:10|731476|729476|731480.9|729480.9|731486.1|729486.1|731410.1|729410.1|26
1636737980000|2021-11-12 17:26:20|731471.8|729471.8|731598.6|729598.6|731601.4|729601.4|731463.3|729463.3|30
1636737990000|2021-11-12 17:26:30|731625.5|729625.5|731486.5|729486.5|731625.5|729625.5|731480|729480|35
1636738000000|2021-11-12 17:26:40|731518.5|729518.5|731508.5|729508.5|731531.3|729531.3|731467.4|729467.4|25
1636738010000|2021-11-12 17:26:50|731509.2|729509.2|731401.6|729401.6|731509.2|729509.2|731399.8|729399.8|27
1636738020000|2021-11-12 17:27:00|731408.5|729408.5|731389.8|729389.8|731445.8|729445.8|731376.8|729376.8|21
1636738030000|2021-11-12 17:27:10|731390.5|729390.5|731394.3|729394.3|731462|729462|731378.7|729378.7|27
1636738040000|2021-11-12 17:27:20|731393.7|729393.7|731372.4|729372.4|731432.5|729432.5|731372.4|729372.4|21
1636738050000|2021-11-12 17:27:30|731366.6|729366.6|731391.6|729391.6|731408.4|729408.4|731357.7|729357.7|21
1636738060000|2021-11-12 17:27:40|731385.8|729385.8|731361.2|729361.2|731401.6|729401.6|731330.2|729330.2|18
1636738070000|2021-11-12 17:27:50|731359.9|729359.9|731378.7|729378.7|731378.7|729378.7|731338.6|729338.6|14
1636738080000|2021-11-12 17:28:00|731385.3|729385.3|731384.1|729384.1|731448.5|729448.5|731351.4|729351.4|29
1636738090000|2021-11-12 17:28:10|731385.5|729385.5|731381.1|729381.1|731415.6|729415.6|731365.5|729365.5|16
1636738100000|2021-11-12 17:28:20|731399.4|729399.4|731195.6|729195.6|731427.7|729427.7|731155.7|729155.7|19
1636738110000|2021-11-12 17:28:30|731172.9|729172.9|731160|729160|731220|729220|731134.1|729134.1|25
1636738120000|2021-11-12 17:28:40|731159.1|729159.1|731066.1|729066.1|731159.1|729159.1|731043.6|729043.6|33
1636738130000|2021-11-12 17:28:50|731062.8|729062.8|731037.6|729037.6|731073.5|729073.5|731028.3|729028.3|30
1636738140000|2021-11-12 17:29:00|730852.5|728852.5|730794|728794|730895.6|728895.6|730749.1|728749.1|34
1636738150000|2021-11-12 17:29:10|730769.7|728769.7|730709.8|728709.8|730837.3|728837.3|730709.8|728709.8|29
1636738160000|2021-11-12 17:29:20|730704.5|728704.5|730963.1|728963.1|731013|729013|730704.5|728704.5|31
1636738170000|2021-11-12 17:29:30|730975.8|728975.8|730973.7|728973.7|731026.6|729026.6|730947.8|728947.8|29
1636738180000|2021-11-12 17:29:40|731008.3|729008.3|730949.7|728949.7|731008.3|729008.3|730908.5|728908.5|22
1636738190000|2021-11-12 17:29:50|730948.3|728948.3|730836.8|728836.8|730948.3|728948.3|730836.8|728836.8|28
1636738200000|2021-11-12 17:30:00|730826.7|728826.7|730935.1|728935.1|730982.8|728982.8|730826.7|728826.7|34
1636738210000|2021-11-12 17:30:10|730937.7|728937.7|730845.9|728845.9|730956.6|728956.6|730832.1|728832.1|25
1636738220000|2021-11-12 17:30:20|730836.3|728836.3|730703.6|728703.6|730860.5|728860.5|730703.1|728703.1|32
1636738230000|2021-11-12 17:30:30|730698.8|728698.8|730705.8|728705.8|730726.3|728726.3|730698.8|728698.8|25
1636738240000|2021-11-12 17:30:40|730770|728770|730864.3|728864.3|730864.3|728864.3|730770|728770|31
1636738250000|2021-11-12 17:30:50|730866.7|728866.7|730874.1|728874.1|730892.7|728892.7|730862.1|728862.1|33
1636738260000|2021-11-12 17:31:00|730879.5|728879.5|730856.5|728856.5|730881.7|728881.7|730856.5|728856.5|27
1636738270000|2021-11-12 17:31:10|730860.9|728860.9|730866|728866|730869.4|728869.4|730860.8|728860.8|17
1636738280000|2021-11-12 17:31:20|730858|728858|730818.7|728818.7|730862.8|728862.8|730808.5|728808.5|23
1636738290000|2021-11-12 17:31:30|730825.5|728825.5|730821.7|728821.7|730840.4|728840.4|730812|728812|19
1636738300000|2021-11-12 17:31:40|730821.3|728821.3|730827.2|728827.2|730829.6|728829.6|730793.5|728793.5|23
1636738310000|2021-11-12 17:31:50|730829.7|728829.7|730810.8|728810.8|730855|728855|730784.1|728784.1|26
1636738320000|2021-11-12 17:32:00|730812.7|728812.7|730798.8|728798.8|730848.5|728848.5|730777.2|728777.2|17
1636738330000|2021-11-12 17:32:10|730797.1|728797.1|730748.9|728748.9|730833|728833|730721.7|728721.7|29
1636738340000|2021-11-12 17:32:20|730760|728760|730766.8|728766.8|730781.2|728781.2|730712.4|728712.4|32
1636738350000|2021-11-12 17:32:30|730756.1|728756.1|730827.7|728827.7|730856.4|728856.4|730701.1|728701.1|28
1636738360000|2021-11-12 17:32:40|730822.5|728822.5|730818|728818|730831.1|728831.1|730804.8|728804.8|17
1636738370000|2021-11-12 17:32:50|730823.7|728823.7|730920|728920|730955|728955|730813.3|728813.3|27
1636738380000|2021-11-12 17:33:00|730903.6|728903.6|730976.9|728976.9|730990.5|728990.5|730903.6|728903.6|28
1636738390000|2021-11-12 17:33:10|730976.7|728976.7|730964.5|728964.5|730983.1|728983.1|730964.5|728964.5|24
1636738400000|2021-11-12 17:33:20|730968.5|728968.5|730978.5|728978.5|730985.7|728985.7|730966.2|728966.2|19
1636738410000|2021-11-12 17:33:30|730978.3|728978.3|731119.2|729119.2|731126|729126|730973.6|728973.6|26
1636738420000|2021-11-12 17:33:40|731105.6|729105.6|731208.3|729208.3|731225.1|729225.1|731091.7|729091.7|37
1636738430000|2021-11-12 17:33:50|731203.7|729203.7|731195.9|729195.9|731204.9|729204.9|731182.3|729182.3|26
1636738440000|2021-11-12 17:34:00|731192.8|729192.8|731172.4|729172.4|731192.8|729192.8|731146.2|729146.2|28
1636738450000|2021-11-12 17:34:10|731172.9|729172.9|731107.5|729107.5|731172.9|729172.9|731076.2|729076.2|28
1636738460000|2021-11-12 17:34:20|731121.6|729121.6|731082.8|729082.8|731162.4|729162.4|731013.5|729013.5|37
1636738470000|2021-11-12 17:34:30|731061.6|729061.6|730950.7|728950.7|731081.1|729081.1|730950.7|728950.7|34
1636738480000|2021-11-12 17:34:40|730956.1|728956.1|730984.7|728984.7|731076.2|729076.2|730950.1|728950.1|32
1636738490000|2021-11-12 17:34:50|730965.5|728965.5|731019.6|729019.6|731053.5|729053.5|730965.5|728965.5|28
1636738500000|2021-11-12 17:35:00|731013.8|729013.8|730771.5|728771.5|731042.3|729042.3|730769.4|728769.4|25
1636738510000|2021-11-12 17:35:10|730766.4|728766.4|730603.2|728603.2|730815.7|728815.7|730600.4|728600.4|30
1636738520000|2021-11-12 17:35:20|730610.3|728610.3|730666.4|728666.4|730666.5|728666.5|730610.3|728610.3|29
1636738530000|2021-11-12 17:35:30|730659.9|728659.9|730693.1|728693.1|730724.6|728724.6|730659.9|728659.9|30
1636738540000|2021-11-12 17:35:40|730692.9|728692.9|730624.8|728624.8|730723.4|728723.4|730624.8|728624.8|30
1636738550000|2021-11-12 17:35:50|730607.4|728607.4|730578|728578|730617.8|728617.8|730568.5|728568.5|24
1636738560000|2021-11-12 17:36:00|730575.1|728575.1|730589.3|728589.3|730613.3|728613.3|730572|728572|26
1636738570000|2021-11-12 17:36:10|730587.4|728587.4|730506.7|728506.7|730624.2|728624.2|730462.1|728462.1|26
1636738580000|2021-11-12 17:36:20|730516.2|728516.2|730306.9|728306.9|730524.9|728524.9|730286.4|728286.4|31
1636738590000|2021-11-12 17:36:30|730299.6|728299.6|730363.5|728363.5|730426.6|728426.6|730299.6|728299.6|35
1636738600000|2021-11-12 17:36:40|730368.2|728368.2|730334|728334|730452.5|728452.5|730334|728334|31
1636738610000|2021-11-12 17:36:50|730339.9|728339.9|730275.5|728275.5|730339.9|728339.9|730262.3|728262.3|30
1636738620000|2021-11-12 17:37:00|730263.4|728263.4|730406.1|728406.1|730438.8|728438.8|730263.4|728263.4|36
1636738630000|2021-11-12 17:37:10|730402.5|728402.5|730300.3|728300.3|730404|728404|730299.3|728299.3|36
1636738640000|2021-11-12 17:37:20|730296.5|728296.5|730302.3|728302.3|730305.3|728305.3|730288.2|728288.2|25
1636738650000|2021-11-12 17:37:30|730301.9|728301.9|730374.3|728374.3|730385.9|728385.9|730301.1|728301.1|30
1636738660000|2021-11-12 17:37:40|730373.5|728373.5|730365.9|728365.9|730433.5|728433.5|730350.8|728350.8|32
1636738670000|2021-11-12 17:37:50|730349.1|728349.1|730322|728322|730442|728442|730316.6|728316.6|33
1636738680000|2021-11-12 17:38:00|730324.4|728324.4|730360.8|728360.8|730415.5|728415.5|730315|728315|24
1636738690000|2021-11-12 17:38:10|730356.7|728356.7|730357.8|728357.8|730413|728413|730306.6|728306.6|20
1636738700000|2021-11-12 17:38:20|730353.1|728353.1|730376.5|728376.5|730380.3|728380.3|730336.2|728336.2|16
1636738710000|2021-11-12 17:38:30|730287.2|728287.2|730351.4|728351.4|730373.4|728373.4|730261.2|728261.2|25
1636738720000|2021-11-12 17:38:40|730340.2|728340.2|730329.8|728329.8|730384.7|728384.7|730287.4|728287.4|28
1636738730000|2021-11-12 17:38:50|730346.7|728346.7|730383.5|728383.5|730383.5|728383.5|730343.9|728343.9|23
1636738740000|2021-11-12 17:39:00|730384.1|728384.1|730349.8|728349.8|730418.1|728418.1|730345.9|728345.9|29
1636738750000|2021-11-12 17:39:10|730364.8|728364.8|730360.3|728360.3|730379.1|728379.1|730346.2|728346.2|27
1636738760000|2021-11-12 17:39:20|730355.4|728355.4|730490.8|728490.8|730531.8|728531.8|730354.8|728354.8|33
1636738770000|2021-11-12 17:39:30|730497.5|728497.5|730513.9|728513.9|730542.7|728542.7|730460.6|728460.6|28
1636738780000|2021-11-12 17:39:40|730497.8|728497.8|730599.8|728599.8|730644.1|728644.1|730492.9|728492.9|29
1636738790000|2021-11-12 17:39:50|730518|728518|730490|728490|730518|728518|730482|728482|22
1636738800000|2021-11-12 17:40:00|730490.8|728490.8|730490.1|728490.1|730502.7|728502.7|730477.5|728477.5|22
1636738810000|2021-11-12 17:40:10|730490.6|728490.6|730510.8|728510.8|730510.8|728510.8|730474.6|728474.6|20
1636738820000|2021-11-12 17:40:20|730515.5|728515.5|730368.7|728368.7|730579.1|728579.1|730363.3|728363.3|22
1636738830000|2021-11-12 17:40:30|730372.5|728372.5|730354.1|728354.1|730375.9|728375.9|730351|728351|19
1636738840000|2021-11-12 17:40:40|730355|728355|730306.2|728306.2|730355|728355|730301.5|728301.5|24
1636738850000|2021-11-12 17:40:50|730312.9|728312.9|730361.7|728361.7|730369.7|728369.7|730301.8|728301.8|26
1636738860000|2021-11-12 17:41:00|730357.2|728357.2|730516.2|728516.2|730540.5|728540.5|730335.8|728335.8|34
1636738870000|2021-11-12 17:41:10|730468.7|728468.7|730439.8|728439.8|730506|728506|730425|728425|29
1636738880000|2021-11-12 17:41:20|730436.9|728436.9|730427.2|728427.2|730494.8|728494.8|730412.6|728412.6|21
1636738890000|2021-11-12 17:41:30|730423|728423|730365.7|728365.7|730463.3|728463.3|730365.7|728365.7|24
1636738900000|2021-11-12 17:41:40|730341.9|728341.9|730344.7|728344.7|730434.1|728434.1|730325.2|728325.2|32
1636738910000|2021-11-12 17:41:50|730344.9|728344.9|730399.6|728399.6|730399.6|728399.6|730338.3|728338.3|27
1636738920000|2021-11-12 17:42:00|730397.5|728397.5|730330.9|728330.9|730448.2|728448.2|730294|728294|33
1636738930000|2021-11-12 17:42:10|730329|728329|730302.2|728302.2|730355.3|728355.3|730284.8|728284.8|19
1636738940000|2021-11-12 17:42:20|730298.9|728298.9|730244.3|728244.3|730298.9|728298.9|730217.9|728217.9|26
1636738950000|2021-11-12 17:42:30|730234.9|728234.9|730233.9|728233.9|730278.3|728278.3|730203.7|728203.7|31
1636738960000|2021-11-12 17:42:40|730220.4|728220.4|730449.7|728449.7|730449.7|728449.7|730158.3|728158.3|28
1636738970000|2021-11-12 17:42:50|730421.2|728421.2|730372.9|728372.9|730436.1|728436.1|730261.3|728261.3|34
1636738980000|2021-11-12 17:43:00|730371.7|728371.7|730287.5|728287.5|730371.7|728371.7|730246.7|728246.7|29
1636738990000|2021-11-12 17:43:10|730280|728280|730270.5|728270.5|730326.2|728326.2|730244.2|728244.2|25
1636739000000|2021-11-12 17:43:20|730256.1|728256.1|730247.3|728247.3|730317.8|728317.8|730236.5|728236.5|30
1636739010000|2021-11-12 17:43:30|730292|728292|730336.1|728336.1|730378.7|728378.7|730206.2|728206.2|33
1636739020000|2021-11-12 17:43:40|730327.2|728327.2|730402.5|728402.5|730402.5|728402.5|730327.2|728327.2|22
1636739030000|2021-11-12 17:43:50|730403.4|728403.4|730381.5|728381.5|730418.8|728418.8|730345.6|728345.6|28
1636739040000|2021-11-12 17:44:00|730407.4|728407.4|730407.7|728407.7|730407.7|728407.7|730346.5|728346.5|27
1636739050000|2021-11-12 17:44:10|730362.6|728362.6|730396|728396|730409.2|728409.2|730349.5|728349.5|30
1636739060000|2021-11-12 17:44:20|730383.6|728383.6|730385|728385|730438.5|728438.5|730335.6|728335.6|30
1636739070000|2021-11-12 17:44:30|730380.3|728380.3|730451.9|728451.9|730520|728520|730353.6|728353.6|30
1636739080000|2021-11-12 17:44:40|730467.2|728467.2|730515|728515|730531.3|728531.3|730457.2|728457.2|23
1636739090000|2021-11-12 17:44:50|730514.3|728514.3|730481.1|728481.1|730544.2|728544.2|730455|728455|33
1636739100000|2021-11-12 17:45:00|730472|728472|730438.5|728438.5|730514.1|728514.1|730438.5|728438.5|30
1636739110000|2021-11-12 17:45:10|730425.6|728425.6|730474.8|728474.8|730507.7|728507.7|730420.6|728420.6|28
1636739120000|2021-11-12 17:45:20|730498.9|728498.9|730430.2|728430.2|730498.9|728498.9|730410.4|728410.4|31
1636739130000|2021-11-12 17:45:30|730424.5|728424.5|730416.6|728416.6|730450.4|728450.4|730390|728390|26
1636739140000|2021-11-12 17:45:40|730422.8|728422.8|730432.5|728432.5|730441.9|728441.9|730395.1|728395.1|29
1636739150000|2021-11-12 17:45:50|730417.6|728417.6|730355.4|728355.4|730418.3|728418.3|730352.2|728352.2|32
1636739160000|2021-11-12 17:46:00|730360.3|728360.3|730352.2|728352.2|730418.8|728418.8|730352.2|728352.2|28
1636739170000|2021-11-12 17:46:10|730351.2|728351.2|730405.9|728405.9|730432.4|728432.4|730351.2|728351.2|28
1636739180000|2021-11-12 17:46:20|730418.9|728418.9|730448.7|728448.7|730465.3|728465.3|730377.7|728377.7|29
1636739190000|2021-11-12 17:46:30|730449.2|728449.2|730472.2|728472.2|730500.3|728500.3|730427.2|728427.2|25
1636739200000|2021-11-12 17:46:40|730470.5|728470.5|730480.4|728480.4|730510|728510|730466.7|728466.7|22
1636739210000|2021-11-12 17:46:50|730482.7|728482.7|730494|728494|730522.4|728522.4|730424.8|728424.8|20
1636739220000|2021-11-12 17:47:00|730493.4|728493.4|730533|728533|730549.1|728549.1|730471|728471|17
1636739230000|2021-11-12 17:47:10|730529.9|728529.9|730492.1|728492.1|730554.7|728554.7|730480.4|728480.4|31
1636739240000|2021-11-12 17:47:20|730491.1|728491.1|730468|728468|730494.2|728494.2|730439.4|728439.4|25
1636739250000|2021-11-12 17:47:30|730462.5|728462.5|730476.8|728476.8|730520.1|728520.1|730462.5|728462.5|25
1636739260000|2021-11-12 17:47:40|730479.9|728479.9|730482|728482|730567.2|728567.2|730479.9|728479.9|20
1636739270000|2021-11-12 17:47:50|730486.7|728486.7|730484.3|728484.3|730519.8|728519.8|730464.8|728464.8|23
1636739280000|2021-11-12 17:48:00|730492.3|728492.3|730473.6|728473.6|730527.5|728527.5|730449.1|728449.1|24
1636739290000|2021-11-12 17:48:10|730488.6|728488.6|730493.4|728493.4|730499.6|728499.6|730453.3|728453.3|19
1636739300000|2021-11-12 17:48:20|730491.5|728491.5|730493.7|728493.7|730504.2|728504.2|730471.1|728471.1|22
1636739310000|2021-11-12 17:48:30|730487.9|728487.9|730495.8|728495.8|730501.9|728501.9|730485|728485|14
1636739320000|2021-11-12 17:48:40|730499|728499|730592.5|728592.5|730623|728623|730491.9|728491.9|26
1636739330000|2021-11-12 17:48:50|730591.2|728591.2|730862.7|728862.7|730873.3|728873.3|730591.2|728591.2|34
1636739340000|2021-11-12 17:49:00|730860.9|728860.9|730714.4|728714.4|730902.1|728902.1|730714.4|728714.4|32
1636739350000|2021-11-12 17:49:10|730747.2|728747.2|730778.8|728778.8|730827.4|728827.4|730708.6|728708.6|39
1636739360000|2021-11-12 17:49:20|730815.9|728815.9|730717.1|728717.1|730927.7|728927.7|730713.8|728713.8|34
1636739370000|2021-11-12 17:49:30|730738.6|728738.6|730727.9|728727.9|730813.4|728813.4|730677.5|728677.5|34
1636739380000|2021-11-12 17:49:40|730725.5|728725.5|730746.6|728746.6|730808.4|728808.4|730679.7|728679.7|30
1636739390000|2021-11-12 17:49:50|730755|728755|730839.2|728839.2|730839.2|728839.2|730732|728732|30
1636739400000|2021-11-12 17:50:00|730799.1|728799.1|730717.3|728717.3|730799.1|728799.1|730695.4|728695.4|34
1636739410000|2021-11-12 17:50:10|730718.1|728718.1|730823.5|728823.5|730823.5|728823.5|730704.5|728704.5|26
1636739420000|2021-11-12 17:50:20|730791.7|728791.7|730729.8|728729.8|730791.7|728791.7|730688.2|728688.2|25
1636739430000|2021-11-12 17:50:30|730729.9|728729.9|730744.9|728744.9|730780.5|728780.5|730685.1|728685.1|34
1636739440000|2021-11-12 17:50:40|730755.2|728755.2|730768.9|728768.9|730784.7|728784.7|730710.9|728710.9|27
1636739450000|2021-11-12 17:50:50|730752.5|728752.5|730739|728739|730768.8|728768.8|730720.4|728720.4|22
1636739460000|2021-11-12 17:51:00|730737.3|728737.3|730728.4|728728.4|730786.1|728786.1|730698|728698|30
1636739470000|2021-11-12 17:51:10|730731|728731|730744.3|728744.3|730770.6|728770.6|730709.3|728709.3|31
1636739480000|2021-11-12 17:51:20|730743.3|728743.3|730755|728755|730758|728758|730717.9|728717.9|24
1636739490000|2021-11-12 17:51:30|730753.5|728753.5|730732.1|728732.1|730753.5|728753.5|730690.4|728690.4|13
1636739500000|2021-11-12 17:51:40|730716.4|728716.4|730672.6|728672.6|730755.4|728755.4|730653.9|728653.9|28
1636739510000|2021-11-12 17:51:50|730682.8|728682.8|730678.2|728678.2|730726.7|728726.7|730662.7|728662.7|27
1636739520000|2021-11-12 17:52:00|730677.1|728677.1|730672|728672|730709.5|728709.5|730625.5|728625.5|23
1636739530000|2021-11-12 17:52:10|730673.7|728673.7|730663.3|728663.3|730730.4|728730.4|730642.2|728642.2|24
1636739540000|2021-11-12 17:52:20|730704.7|728704.7|730667.1|728667.1|730740.8|728740.8|730632.1|728632.1|31
1636739550000|2021-11-12 17:52:30|730671.1|728671.1|730594.1|728594.1|730696.2|728696.2|730591.8|728591.8|23
1636739560000|2021-11-12 17:52:40|730579.4|728579.4|730590.6|728590.6|730625|728625|730559.7|728559.7|29
1636739570000|2021-11-12 17:52:50|730568.1|728568.1|730579.1|728579.1|730629.9|728629.9|730523.7|728523.7|34
1636739580000|2021-11-12 17:53:00|730564.8|728564.8|730556.7|728556.7|730639.1|728639.1|730536.4|728536.4|29
1636739590000|2021-11-12 17:53:10|730575.8|728575.8|730508.1|728508.1|730581.4|728581.4|730508.1|728508.1|28
1636739600000|2021-11-12 17:53:20|730548.4|728548.4|730542.3|728542.3|730580.5|728580.5|730502.3|728502.3|27
1636739610000|2021-11-12 17:53:30|730538.8|728538.8|730492.5|728492.5|730559.9|728559.9|730450.4|728450.4|29
1636739620000|2021-11-12 17:53:40|730494.1|728494.1|730425.1|728425.1|730494.1|728494.1|730405.3|728405.3|25
1636739630000|2021-11-12 17:53:50|730423.1|728423.1|730399.9|728399.9|730447.2|728447.2|730392.1|728392.1|28
1636739640000|2021-11-12 17:54:00|730400|728400|730247|728247|730415.4|728415.4|730235.9|728235.9|32
1636739650000|2021-11-12 17:54:10|730258.7|728258.7|730171.6|728171.6|730265|728265|730161.4|728161.4|35
1636739660000|2021-11-12 17:54:20|730177.4|728177.4|730235.2|728235.2|730280.1|728280.1|730177.4|728177.4|27
1636739670000|2021-11-12 17:54:30|730269.8|728269.8|730299|728299|730346.2|728346.2|730261|728261|32
1636739680000|2021-11-12 17:54:40|730313.7|728313.7|730269.2|728269.2|730335.6|728335.6|730197.3|728197.3|31
1636739690000|2021-11-12 17:54:50|730263.2|728263.2|730151.9|728151.9|730263.2|728710.3|729690.1|728147.1|19
1636739700000|2021-11-12 17:55:00|730181.8|728181.8|729988.6|727988.6|730181.8|728181.8|729932.5|727932.5|30
1636739710000|2021-11-12 17:55:10|729984.7|727984.7|729681|727681|729984.7|728410.5|729410.5|727629.7|33
1636739720000|2021-11-12 17:55:20|729664.9|727664.9|729634.3|727634.3|729776.7|727776.7|729634.3|727634.3|33
1636739730000|2021-11-12 17:55:30|729639.4|727639.4|729782.5|727782.5|729782.5|727782.5|729639.4|727639.4|29
1636739740000|2021-11-12 17:55:40|729779.5|727779.5|729727.1|727727.1|729779.5|727779.5|729659.3|727659.3|27
1636739750000|2021-11-12 17:55:50|729702.7|727702.7|729686.1|727686.1|729754|727754|729636.3|727636.3|29
1636739760000|2021-11-12 17:56:00|729690.1|727690.1|729606.8|727606.8|729780.7|727780.7|729606.8|727606.8|32
1636739770000|2021-11-12 17:56:10|729611.7|727611.7|729738.6|727738.6|729738.6|727738.6|729571.9|727571.9|32
1636739780000|2021-11-12 17:56:20|729749.3|727749.3|729622.6|727622.6|729749.3|727749.3|729552.7|727552.7|35
1636739790000|2021-11-12 17:56:30|729575.1|727575.1|729546.1|727546.1|729661|727661|729498.6|727498.6|26
1636739800000|2021-11-12 17:56:40|729583.5|727583.5|729451.7|727451.7|729583.5|727583.5|729451.7|727451.7|30
1636739810000|2021-11-12 17:56:50|729494.4|727494.4|729501.7|727501.7|729590.7|727590.7|729438.5|727438.5|33
1636739820000|2021-11-12 17:57:00|729545|727545|729536.4|727536.4|729686.8|727686.8|729473.1|727473.1|34
1636739830000|2021-11-12 17:57:10|729522.9|727522.9|729521.7|727521.7|729547.6|727547.6|729475.1|727475.1|30
1636739840000|2021-11-12 17:57:20|729530.4|727530.4|729493.5|727493.5|729583.6|727583.6|729483.3|727483.3|29
1636739850000|2021-11-12 17:57:30|729514.7|727514.7|729530.7|727530.7|729540.3|727540.3|729486.2|727486.2|21
1636739860000|2021-11-12 17:57:40|729434.8|727434.8|729688.4|727688.4|729738.6|727738.6|729434.8|727434.8|30
1636739870000|2021-11-12 17:57:50|729693.4|727693.4|729709.4|727709.4|729746.5|727746.5|729631.4|727631.4|32
1636739880000|2021-11-12 17:58:00|729717.1|727717.1|729669.7|727669.7|729719.4|727719.4|729576.1|727576.1|35
1636739890000|2021-11-12 17:58:10|729680|727680|729729|727729|729746.4|727746.4|729646.7|727646.7|27
1636739900000|2021-11-12 17:58:20|729662.5|727662.5|729731.7|727731.7|729862.5|727862.5|729645.1|727645.1|28
1636739910000|2021-11-12 17:58:30|729715.4|727715.4|729794|727794|729854.5|727854.5|729706.5|727706.5|37
1636739920000|2021-11-12 17:58:40|729798.5|727798.5|729830.8|727830.8|729861.6|727861.6|729765.5|727765.5|29
1636739930000|2021-11-12 17:58:50|729810.7|727810.7|729716.6|727716.6|729820.9|727820.9|729666.8|727666.8|29
1636959660000|2021-11-15 07:01:00|726021.7|724021.7|726120.3|724120.3|726197.5|724197.5|726014.1|724014.1|39
1636959670000|2021-11-15 07:01:10|726106|724106|726095.4|724095.4|726224.8|724224.8|726017.7|724017.7|36
1636959680000|2021-11-15 07:01:20|726086|724086|726096|724096|726096|724096|726019.3|724019.3|28
1636959690000|2021-11-15 07:01:30|726114|724114|726132.4|724132.4|726207.5|724207.5|726114|724114|33
1636959700000|2021-11-15 07:01:40|726127.8|724127.8|726051.6|724051.6|726149.1|724149.1|726038.6|724038.6|28
1636959710000|2021-11-15 07:01:50|726048.2|724048.2|725971.4|723971.4|726091.2|724091.2|725953.6|723953.6|30
1636959720000|2021-11-15 07:02:00|725959.5|723959.5|725648.7|723648.7|726018|724018|725637.6|723637.6|40
1636959730000|2021-11-15 07:02:10|725679.4|723679.4|725663|723663|725696.7|723696.7|725557.5|723557.5|38
1636959740000|2021-11-15 07:02:20|725671.5|723671.5|725691.9|723691.9|725703.2|723703.2|725623.3|723623.3|36
1636959750000|2021-11-15 07:02:30|725688.1|723688.1|725664.9|723664.9|725692|723692|725645.2|723645.2|27
1636959760000|2021-11-15 07:02:40|725676|723676|725587.4|723587.4|725676|723676|725583.4|723583.4|29
1636959770000|2021-11-15 07:02:50|725587.6|723587.6|725431.7|723431.7|725596.6|723596.6|725431.7|723431.7|34
1636959780000|2021-11-15 07:03:00|725429|723429|725300.1|723300.1|725449.3|723449.3|725289.2|723289.2|37
1636959790000|2021-11-15 07:03:10|725298.3|723298.3|725341.6|723341.6|725357.1|723357.1|725268.5|723268.5|37
1636959800000|2021-11-15 07:03:20|725322.1|723322.1|725267.9|723267.9|725322.1|723322.1|725254|723254|30
1636959810000|2021-11-15 07:03:30|725270.2|723270.2|725456.5|723456.5|725456.5|723456.5|725270.2|723270.2|34
1636959820000|2021-11-15 07:03:40|725486.2|723486.2|725552.4|723552.4|725564.1|723564.1|725465.1|723465.1|34
1636959830000|2021-11-15 07:03:50|725556.8|723556.8|725534.9|723534.9|725557.4|723557.4|725514|723514|35
1636959840000|2021-11-15 07:04:00|725524|723524|725489.2|723489.2|725525.2|723525.2|725482.8|723482.8|34
1636959850000|2021-11-15 07:04:10|725491.4|723491.4|725485.5|723485.5|725505.5|723505.5|725472.8|723472.8|28
1636959860000|2021-11-15 07:04:20|725492.1|723492.1|725514.7|723514.7|725558.1|723558.1|725492.1|723492.1|32
1636959870000|2021-11-15 07:04:30|725519.5|723519.5|725477.1|723477.1|725521.6|723521.6|725458.7|723458.7|35
1636959880000|2021-11-15 07:04:40|725470.3|723470.3|725650.2|723650.2|725650.2|723650.2|725469.2|723469.2|32
1636959890000|2021-11-15 07:04:50|725641.7|723641.7|725611.9|723611.9|725702.6|724162.4|725162.4|723598.6|36
1636959900000|2021-11-15 07:05:00|725601.8|723601.8|725490.3|723490.3|725634.9|723634.9|725471.4|723471.4|40
1636959910000|2021-11-15 07:05:10|725486.9|723486.9|725464.3|723464.3|725531.6|723531.6|725456.2|723456.2|35
1636959920000|2021-11-15 07:05:20|725471.8|723471.8|725462.9|723462.9|725488.2|723488.2|725454.1|723454.1|25
1636959930000|2021-11-15 07:05:30|725456.5|723456.5|725466.2|723466.2|725492|723492|725434.1|723434.1|26
1636959940000|2021-11-15 07:05:40|725462.4|723462.4|725286.6|723286.6|725465.6|723465.6|725283.5|723283.5|35
1636959950000|2021-11-15 07:05:50|725298.2|723298.2|725116.8|723116.8|725314.6|723314.6|725116.8|723116.8|38
1636959960000|2021-11-15 07:06:00|725115|723115|725150.8|723150.8|725217.5|723217.5|725089.1|723089.1|38
1636959970000|2021-11-15 07:06:10|725113.1|723113.1|725082|723082|725113.1|723113.1|725072.5|723072.5|35
1636959980000|2021-11-15 07:06:20|725068.3|723068.3|725003.7|723003.7|725097.4|723097.4|724997.4|722997.4|31
1636959990000|2021-11-15 07:06:30|724984.1|722984.1|724998.3|722998.3|725070.2|723070.2|724862.4|722862.4|39
1636960000000|2021-11-15 07:06:40|724994.1|722994.1|724823.1|722823.1|724998.4|722998.4|724790|722790|37
1636960010000|2021-11-15 07:06:50|724819|722819|724880.5|722880.5|724888.8|722888.8|724804.8|722804.8|38
1636960020000|2021-11-15 07:07:00|724885|722885|725077.6|723077.6|725093|723093|724832.8|722832.8|38
1636960030000|2021-11-15 07:07:10|725087.6|723087.6|725147.5|723147.5|725185.3|723185.3|725087.6|723087.6|32
1636960040000|2021-11-15 07:07:20|725137.3|723137.3|725150.7|723150.7|725214.2|723214.2|725132.7|723132.7|36
1636960050000|2021-11-15 07:07:30|725158.6|723158.6|725263.8|723263.8|725270.7|723270.7|725152.7|723152.7|35
1636960060000|2021-11-15 07:07:40|725246.1|723246.1|725241.6|723241.6|725254.9|723254.9|725229.8|723229.8|27
1636960070000|2021-11-15 07:07:50|725240|723240|725218.4|723218.4|725254.4|723254.4|725199.1|723199.1|25
1636960080000|2021-11-15 07:08:00|725214.8|723214.8|725155.5|723155.5|725234.5|723234.5|725155.5|723155.5|31
1636960090000|2021-11-15 07:08:10|725160.7|723160.7|725165.4|723165.4|725177.8|723177.8|725159.1|723159.1|23
1636960100000|2021-11-15 07:08:20|725176.1|723176.1|725244.7|723244.7|725244.7|723244.7|725138.2|723138.2|31
1636960110000|2021-11-15 07:08:30|725261.6|723261.6|725251|723251|725271.5|723271.5|725228.5|723228.5|35
1636960120000|2021-11-15 07:08:40|725243.1|723243.1|725386.7|723386.7|725421.3|723421.3|725243.1|723243.1|37
1636960130000|2021-11-15 07:08:50|725442.7|723442.7|725657.5|723657.5|725718.3|723718.3|725442.7|723442.7|39
1636960140000|2021-11-15 07:09:00|725635.7|723635.7|725609|723609|725639.5|723639.5|725592.9|723592.9|35
1636960150000|2021-11-15 07:09:10|725606.8|723606.8|725653.4|723653.4|725727|723727|725605.5|723605.5|36
1636960160000|2021-11-15 07:09:20|725641.8|723641.8|725735.7|723735.7|725760.1|723760.1|725641.8|723641.8|33
1636960170000|2021-11-15 07:09:30|725738.1|723738.1|725759.8|723759.8|725759.8|723759.8|725638.2|723638.2|33
1636960180000|2021-11-15 07:09:40|725741.9|723741.9|725819|723819|725847.6|723847.6|725730.5|723730.5|31
1636960190000|2021-11-15 07:09:50|725810.5|723810.5|725760.9|723760.9|725814|723814|725757.4|723757.4|32
1636960200000|2021-11-15 07:10:00|725758.8|723758.8|725763.3|723763.3|725816.4|723816.4|725758.8|723758.8|34
1636960210000|2021-11-15 07:10:10|725769.4|723769.4|725758.7|723758.7|725769.4|723769.4|725666.4|723666.4|35
1636960220000|2021-11-15 07:10:20|725739|723739|726056|724056|726108.2|724108.2|725739|723739|34
1636960230000|2021-11-15 07:10:30|726041|724041|726039.1|724039.1|726079.5|724079.5|726024.9|724024.9|32
1636960240000|2021-11-15 07:10:40|726038.9|724038.9|726051.6|724051.6|726051.6|724051.6|726028.1|724028.1|28
1636960250000|2021-11-15 07:10:50|726048.5|724048.5|726034.1|724034.1|726052.1|724052.1|725928.1|723928.1|28
1636960260000|2021-11-15 07:11:00|726024.1|724024.1|726064.9|724064.9|726065|724065|726008|724008|34
1636960270000|2021-11-15 07:11:10|726056.9|724056.9|726191.9|724191.9|726192.2|724192.2|726048.3|724048.3|29
1636960280000|2021-11-15 07:11:20|726188|724188|726238.1|724238.1|726245.9|724245.9|726091.4|724091.4|37
1636960290000|2021-11-15 07:11:30|726247|724247|726275.5|724275.5|726285.9|724285.9|726186.4|724186.4|34
1636960300000|2021-11-15 07:11:40|726278.9|724278.9|726256.2|724256.2|726311.7|724311.7|726247.8|724247.8|34
1636960310000|2021-11-15 07:11:50|726218.4|724218.4|726185.3|724185.3|726255.6|724255.6|726110.7|724110.7|36
1636960320000|2021-11-15 07:12:00|726192.8|724192.8|726167.2|724167.2|726264.1|724264.1|726118.7|724118.7|36
1636960330000|2021-11-15 07:12:10|726165.9|724165.9|725978.9|723978.9|726174.1|724174.1|725799.9|723799.9|38
1636960340000|2021-11-15 07:12:20|725983.7|723983.7|726091.1|724091.1|726117.2|724117.2|725983.7|723983.7|37
1636960350000|2021-11-15 07:12:30|726068.7|724068.7|726071.9|724071.9|726181.1|724181.1|726056.7|724056.7|36
1636960360000|2021-11-15 07:12:40|726056.7|724056.7|726061.5|724061.5|726086.2|724086.2|726013|724013|35
1636960370000|2021-11-15 07:12:50|726063.3|724063.3|726003.8|724003.8|726063.3|724063.3|725940|723940|37
1636960380000|2021-11-15 07:13:00|725968.9|723968.9|725795.1|723795.1|725994.7|723994.7|725749.9|723749.9|38
1636960390000|2021-11-15 07:13:10|725783.7|723783.7|725748.6|723748.6|725786.7|723786.7|725706.3|723706.3|39
1636960400000|2021-11-15 07:13:20|725747.6|723747.6|725683.5|723683.5|725754.3|723754.3|725654.2|723654.2|35
1636960410000|2021-11-15 07:13:30|725680.9|723680.9|725613.7|723613.7|725683.3|723683.3|725578.9|723578.9|38
1636960420000|2021-11-15 07:13:40|725595.3|723595.3|725614.8|723614.8|725643.7|723643.7|725593.4|723593.4|33
1636960430000|2021-11-15 07:13:50|725619.8|723619.8|725582|723582|725647|723647|725567.7|723567.7|34
1636960440000|2021-11-15 07:14:00|725532.7|723532.7|725420.6|723420.6|725553.8|723553.8|725381.3|723381.3|36
1636960450000|2021-11-15 07:14:10|725418.2|723418.2|725422.3|723422.3|725593.1|723593.1|725377|723377|40
1636960460000|2021-11-15 07:14:20|725422.5|723422.5|724972|723972|725540.1|723972|724972|723412.8|38
1636960470000|2021-11-15 07:14:30|725486|723486|725520|723520|725522.7|723522.7|725475.1|723475.1|37
1636960480000|2021-11-15 07:14:40|725505.5|723505.5|725390.1|723390.1|725505.5|723505.5|725374.7|723374.7|39
1636960490000|2021-11-15 07:14:50|725391.7|723391.7|725342.8|723342.8|725408.7|723408.7|725328|723328|36
1636960500000|2021-11-15 07:15:00|725341.4|723341.4|725268.9|723268.9|725357.5|723357.5|725222.2|723222.2|37
1636960510000|2021-11-15 07:15:10|725237.8|723237.8|725212.4|723212.4|725334.5|723334.5|725210.9|723210.9|37
1636960520000|2021-11-15 07:15:20|725212.8|723212.8|725217.2|723217.2|725234.9|723234.9|725188.4|723188.4|29
1636960530000|2021-11-15 07:15:30|725226.2|723226.2|725235.2|723235.2|725250.5|723250.5|725170|723170|36
1636960540000|2021-11-15 07:15:40|725255.4|723255.4|725244.9|723244.9|725260.8|723260.8|725186.1|723186.1|35
1636960550000|2021-11-15 07:15:50|725250|723250|725302.2|723302.2|725329.5|723329.5|725236.6|723236.6|38
1636960560000|2021-11-15 07:16:00|725297|723297|725433.5|723433.5|725451.9|723451.9|725268.6|723268.6|39
1636960570000|2021-11-15 07:16:10|725455.8|723455.8|725460.3|723460.3|725483.4|723483.4|725450.3|723450.3|39
1636960580000|2021-11-15 07:16:20|725474|723474|725449.3|723449.3|725482.6|723482.6|725449.3|723449.3|31
1636960590000|2021-11-15 07:16:30|725466|723466|725466.2|723466.2|725479.7|723479.7|725415.5|723415.5|34
1636960600000|2021-11-15 07:16:40|725463.8|723463.8|725317.9|723317.9|725471.6|723471.6|725317.9|723317.9|37
1636960610000|2021-11-15 07:16:50|725314.9|723314.9|725260.5|723260.5|725314.9|723314.9|725246|723246|33
1636960620000|2021-11-15 07:17:00|725240.8|723240.8|725200.3|723200.3|725258.5|723258.5|725200.3|723200.3|27
1636960630000|2021-11-15 07:17:10|725200|723200|725189.3|723189.3|725219.2|723219.2|725180.1|723180.1|29
1636960640000|2021-11-15 07:17:20|725188|723188|725163|723163|725188|723188|725145.7|723145.7|28
1636960650000|2021-11-15 07:17:30|725158.5|723158.5|725158|723158|725167.4|723167.4|725147.5|723147.5|32
1636960660000|2021-11-15 07:17:40|725144|723144|725308.4|723308.4|725308.4|723308.4|725133.2|723133.2|33
1636960670000|2021-11-15 07:17:50|725318.3|723318.3|725441.5|723441.5|725467.4|723467.4|725298.6|723298.6|37
1636960680000|2021-11-15 07:18:00|725443.1|723443.1|725418.2|723418.2|725447.3|723447.3|725406.2|723406.2|35
1636960690000|2021-11-15 07:18:10|725417.6|723417.6|725439.3|723439.3|725451.1|723451.1|725375.4|723375.4|40
1636960700000|2021-11-15 07:18:20|725437.7|723437.7|725451.2|723451.2|725475.9|723475.9|725433.5|723433.5|30
1636960710000|2021-11-15 07:18:30|725452.2|723452.2|725431.3|723431.3|725455.5|723455.5|725418.5|723418.5|36
1636960720000|2021-11-15 07:18:40|725425.2|723425.2|725462.4|723462.4|725482|723482|725416.9|723416.9|34
1636960730000|2021-11-15 07:18:50|725458|723458|725399.6|723399.6|725459.5|723459.5|725386.6|723386.6|34
1636960740000|2021-11-15 07:19:00|725384.9|723384.9|725449.4|723449.4|725466.2|723466.2|725363.9|723363.9|33
1636960750000|2021-11-15 07:19:10|725447.9|723447.9|725419.4|723419.4|725447.9|723447.9|725398.8|723398.8|36
1636960760000|2021-11-15 07:19:20|725419.3|723419.3|725464.6|723464.6|725481.6|723481.6|725394.1|723394.1|32
1636960770000|2021-11-15 07:19:30|725476.6|723476.6|725380.4|723380.4|725476.6|723476.6|725368.7|723368.7|38
1636960780000|2021-11-15 07:19:40|725357.9|723357.9|725376.4|723376.4|725442.7|723442.7|725357.9|723357.9|37
1636960790000|2021-11-15 07:19:50|725367.7|723367.7|725386|723386|725386|723386|725357.1|723357.1|31
1636960800000|2021-11-15 07:20:00|725361.1|723361.1|725306.7|723306.7|725361.1|723361.1|725299.9|723299.9|35
1636960810000|2021-11-15 07:20:10|725296.1|723296.1|725257.1|723257.1|725296.1|723296.1|725257.1|723257.1|39
1636960820000|2021-11-15 07:20:20|725239.9|723239.9|725172|723172|725268.9|723268.9|725164|723164|38
1636960830000|2021-11-15 07:20:30|725169.7|723169.7|725181.3|723181.3|725183.8|723183.8|725155.4|723155.4|34
1636960840000|2021-11-15 07:20:40|725173.7|723173.7|725188.6|723188.6|725214.7|723214.7|725165.6|723165.6|34
1636960850000|2021-11-15 07:20:50|725173.4|723173.4|725107.2|723107.2|725173.4|723173.4|725074.9|723074.9|35
1636960860000|2021-11-15 07:21:00|725091.5|723091.5|725266.2|723266.2|725280.4|723280.4|724976.5|722976.5|39
1636960870000|2021-11-15 07:21:10|725236.2|723236.2|725259.2|723259.2|725309.4|723309.4|725236.2|723236.2|38
1636960880000|2021-11-15 07:21:20|725267.5|723267.5|725305.5|723305.5|725335|723335|725251.1|723251.1|37
1636960890000|2021-11-15 07:21:30|725304|723304|725194.5|723194.5|725316.4|723316.4|725148.9|723148.9|38
1636960900000|2021-11-15 07:21:40|725230.6|723230.6|725240.5|723240.5|725248.4|723248.4|725206.8|723206.8|40
1636960910000|2021-11-15 07:21:50|725227.8|723227.8|725125.8|723125.8|725245.3|723664.6|724660.3|723108.3|34
1636960920000|2021-11-15 07:22:00|725129.9|723129.9|725145.1|723145.1|725169.2|723169.2|725127.9|723127.9|35
1636960930000|2021-11-15 07:22:10|725140.5|723140.5|725137.6|723137.6|725161.8|723161.8|725128.1|723128.1|31
1636960940000|2021-11-15 07:22:20|725137.1|723137.1|725148.3|723148.3|725158.5|723158.5|725135.2|723135.2|26
1636960950000|2021-11-15 07:22:30|725153.4|723153.4|725115.3|723115.3|725153.4|723153.4|725114.2|723114.2|28
1636960960000|2021-11-15 07:22:40|725109.4|723109.4|725112.1|723112.1|725139.7|723606.4|724606.4|723075.6|35
1636960970000|2021-11-15 07:22:50|725135.6|723135.6|725150.7|723150.7|725154.6|723154.6|725133.6|723133.6|32
1636960980000|2021-11-15 07:23:00|725138.5|723138.5|725157.6|723157.6|725176.2|723176.2|725134.4|723134.4|37
1636960990000|2021-11-15 07:23:10|725156.6|723156.6|725147.9|723147.9|725160.7|723160.7|725145.3|723145.3|31
1636961000000|2021-11-15 07:23:20|725160|723160|725127.4|723127.4|725160|723160|725118.8|723118.8|30
1636961010000|2021-11-15 07:23:30|725129.5|723129.5|725131.1|723131.1|725141.3|723141.3|725127.2|723127.2|28
1636961020000|2021-11-15 07:23:40|725131|723131|725301.6|723301.6|725330.6|723330.6|725127.2|723127.2|33
1636961030000|2021-11-15 07:23:50|725299.3|723299.3|725386.2|723386.2|725392.5|723392.5|725299.3|723299.3|34
1636961040000|2021-11-15 07:24:00|725386.7|723386.7|725351.5|723351.5|725390.6|723390.6|725339.5|723339.5|39
1636961050000|2021-11-15 07:24:10|725341.2|723341.2|725437.2|723437.2|725522.6|723522.6|725340|723340|32
1636961060000|2021-11-15 07:24:20|725438.8|723438.8|725361.3|723361.3|725447.9|723447.9|725347.4|723347.4|31
1636961070000|2021-11-15 07:24:30|725364.5|723364.5|725358.1|723358.1|725375.2|723375.2|725356.5|723356.5|17
1636961080000|2021-11-15 07:24:40|725358.8|723358.8|725365.4|723365.4|725409.1|723877.5|724877.5|723352.9|29
1636961090000|2021-11-15 07:24:50|725364.7|723364.7|725359.8|723359.8|725400.6|723400.6|725339.8|723339.8|31
1636961100000|2021-11-15 07:25:00|725359.2|723359.2|725328.1|723328.1|725359.2|723359.2|725314.4|723314.4|34
1636961110000|2021-11-15 07:25:10|725323.4|723323.4|725282.2|723282.2|725326|723806.5|724806.5|723273.7|30
1636961120000|2021-11-15 07:25:20|725284.8|723284.8|725322.1|723322.1|725325.1|723325.1|725271.2|723271.2|28
1636961130000|2021-11-15 07:25:30|725319.9|723319.9|725372.9|723372.9|725372.9|723848.5|724778.9|723246.7|28
1636961140000|2021-11-15 07:25:40|725370.3|723370.3|725347.1|723347.1|725372|723848.4|724848.4|723327.6|33
1636961150000|2021-11-15 07:25:50|725343|723343|724787|723787|725361.4|723787|724783.3|723275.6|34
1636961160000|2021-11-15 07:26:00|724782.4|723782.4|725267.3|723267.3|725286.1|723785.3|724762.7|723245|28
1636961170000|2021-11-15 07:26:10|725267.2|723267.2|724788.3|723788.3|725319.9|723824.6|724788.3|723256.5|24
1636961180000|2021-11-15 07:26:20|724790.3|723790.3|725278.4|723278.4|725310.6|723793.9|724785.7|723270.9|21
1636961190000|2021-11-15 07:26:30|725269.2|723269.2|725356.2|723356.2|725356.2|723356.2|725269.2|723269.2|27
1636961200000|2021-11-15 07:26:40|725363|723363|725529.1|723529.1|725568.8|723873.4|724862|723347.6|33
1636961210000|2021-11-15 07:26:50|725555.2|723555.2|725640.4|723640.4|725676.8|723676.8|725551.2|723551.2|34
1636961220000|2021-11-15 07:27:00|725628.2|723628.2|725603|723603|725717|723717|725602.1|723602.1|35
1636961230000|2021-11-15 07:27:10|725599.3|723599.3|725354.6|723354.6|725605.5|723605.5|725344.5|723344.5|38
1636961240000|2021-11-15 07:27:20|725353.2|723353.2|725249.2|723249.2|725379.4|723379.4|725234.3|723234.3|39
1636961250000|2021-11-15 07:27:30|725259.6|723259.6|725218.2|723218.2|725277|723737.7|724737.7|723218.2|32
1636961260000|2021-11-15 07:27:40|725211.7|723211.7|725127.9|723127.9|725211.7|723665|724665|723123.5|38
1636961270000|2021-11-15 07:27:50|725121.5|723121.5|725043.7|723043.7|725132.6|723540.1|724539.3|723002.4|37
1636961280000|2021-11-15 07:28:00|725009.5|723009.5|724886.4|722886.4|725009.5|723009.5|724862.4|722862.4|40
1636961290000|2021-11-15 07:28:10|724863.2|722863.2|724666.2|722666.2|724863.2|722863.2|724666.2|722666.2|40
1636961300000|2021-11-15 07:28:20|724663.4|722663.4|724389.3|722389.3|724690.7|722690.7|724368.4|722368.4|38
1636961310000|2021-11-15 07:28:30|724412.8|722412.8|724450.2|722450.2|724509.1|722509.1|724412.8|722412.8|38
1636961320000|2021-11-15 07:28:40|724453.6|722453.6|724491.9|722491.9|724507.8|722507.8|724430.7|722430.7|36
1636961330000|2021-11-15 07:28:50|724495|722495|724512.8|722512.8|724562|722562|724495|722495|34
1636961340000|2021-11-15 07:29:00|724511.1|722511.1|724504.1|722504.1|724537.3|722537.3|724476.5|722476.5|31
1636961350000|2021-11-15 07:29:10|724499.3|722499.3|724371.2|722371.2|724532.7|722532.7|724348.8|722348.8|32
1636961360000|2021-11-15 07:29:20|724385.7|722385.7|724416.7|722416.7|724442.8|722442.8|724340.4|722340.4|33
1636961370000|2021-11-15 07:29:30|724420.2|722420.2|724425.3|722425.3|724493.3|722493.3|724408.5|722408.5|37
1636961380000|2021-11-15 07:29:40|724426.8|722426.8|724290.5|722290.5|724426.8|722796.4|723796.4|722280|37
1636961390000|2021-11-15 07:29:50|724300.6|722300.6|724382.8|722382.8|724384|722384|724288.3|722288.3|36
1636961400000|2021-11-15 07:30:00|724377.5|722377.5|724253.2|722253.2|724377.5|722377.5|724239.1|722239.1|36
1636961410000|2021-11-15 07:30:10|724272.7|722272.7|724259.5|722259.5|724281.5|722281.5|724251.6|722251.6|30
1636961420000|2021-11-15 07:30:20|724266.2|722266.2|724067.7|722067.7|724275.3|722665.8|723665.8|722056.6|36
1636961430000|2021-11-15 07:30:30|724066.7|722066.7|723893.9|721893.9|724074.7|722074.7|723893.9|721893.9|40
1636961440000|2021-11-15 07:30:40|723887.8|721887.8|724206.1|722206.1|724238.3|722238.3|723842.1|721842.1|40
1636961450000|2021-11-15 07:30:50|724204.4|722204.4|724198.5|722198.5|724220|722220|724150|722150|34
1636961460000|2021-11-15 07:31:00|724200.5|722200.5|724197.7|722197.7|724410|722410|724182.4|722182.4|36
1636961470000|2021-11-15 07:31:10|724190|722190|724276.1|722276.1|724314.5|722314.5|724095|722095|37
1636961480000|2021-11-15 07:31:20|724312.6|722312.6|724268.6|722268.6|724358.8|722763.4|723751.7|722241.3|36
1636961490000|2021-11-15 07:31:30|724258.4|722258.4|724373.9|722373.9|724390|722773.1|723772.8|722253.5|32
1636961500000|2021-11-15 07:31:40|724362.8|722362.8|724361.6|722361.6|724379.9|722379.9|724327.9|722327.9|33
1636961510000|2021-11-15 07:31:50|724366|722366|724376.1|722376.1|724405.6|722405.6|724341.6|722341.6|33
1636961520000|2021-11-15 07:32:00|724379.2|722379.2|724360.6|722360.6|724393|722393|724347.6|722347.6|30
1636961530000|2021-11-15 07:32:10|724372.1|722372.1|724332.9|722332.9|724381.5|722829.8|723829.8|722249.1|32
1636961540000|2021-11-15 07:32:20|724349.7|722349.7|724245.3|722245.3|724349.7|722729.2|723729.2|722224.7|34
1636961550000|2021-11-15 07:32:30|724242.9|722242.9|724360.9|722360.9|724385.3|722767.3|723767.3|722222.5|37
1636961560000|2021-11-15 07:32:40|724354.8|722354.8|724360.7|722360.7|724369.4|722369.4|724313.7|722313.7|35
1636961570000|2021-11-15 07:32:50|724344.3|722344.3|724504.1|722504.1|724517.1|722975.1|723975.1|722344.3|28
1636961580000|2021-11-15 07:33:00|724492.9|722492.9|724485.1|722485.1|724541.9|723038.4|724038.4|722441.6|38
1636961590000|2021-11-15 07:33:10|724504.4|722504.4|724534.1|722534.1|724553.3|722553.3|724442.6|722442.6|34
1636961600000|2021-11-15 07:33:20|724540.7|722540.7|724538.1|722538.1|724547.6|722547.6|724531|722531|23
1636961610000|2021-11-15 07:33:30|724535.1|722535.1|724556.2|722556.2|724617.2|722617.2|724535.1|722535.1|34
1636961620000|2021-11-15 07:33:40|724557.7|722557.7|724389.5|722389.5|724557.7|722557.7|724389|722389|36
1636961630000|2021-11-15 07:33:50|724399.7|722399.7|724300.3|722300.3|724423.1|722423.1|724300.3|722300.3|36
1636961640000|2021-11-15 07:34:00|724311.7|722311.7|724344.1|722344.1|724410|722410|724307.8|722307.8|37
1636961650000|2021-11-15 07:34:10|724349.1|722349.1|724418.2|722418.2|724462.6|722462.6|724329.2|722329.2|37
1636961660000|2021-11-15 07:34:20|724417.4|722417.4|724409.9|722409.9|724446.2|722446.2|724397.1|722397.1|28
1636961670000|2021-11-15 07:34:30|724409.7|722409.7|724395.3|722395.3|724424.4|722424.4|724380.3|722380.3|20
1636961680000|2021-11-15 07:34:40|724390.4|722390.4|724505|722505|724517.6|722517.6|724390.4|722390.4|34
1636961690000|2021-11-15 07:34:50|724505.6|722505.6|724501.8|722501.8|724529.7|722529.7|724465.7|722465.7|38
1636961700000|2021-11-15 07:35:00|724488.1|722488.1|724396.8|722396.8|724500.2|722500.2|724390.4|722390.4|36
1636961710000|2021-11-15 07:35:10|724407|722407|724407.3|722407.3|724407.3|722407.3|724363.6|722363.6|34
1636961720000|2021-11-15 07:35:20|724397.6|722397.6|724353|722353|724402.6|722870.1|723870.1|722348.1|29
1636961730000|2021-11-15 07:35:30|724351.1|722351.1|724356.7|722356.7|724370.3|722370.3|724344.8|722344.8|31
1636961740000|2021-11-15 07:35:40|724358.6|722358.6|724404|722404|724483.1|722483.1|724355.4|722355.4|30
1636961750000|2021-11-15 07:35:50|724421.4|722421.4|724436.9|722436.9|724460.9|722460.9|724351.6|722351.6|37
1636961760000|2021-11-15 07:36:00|724438.7|722438.7|724344.6|722344.6|724438.7|722438.7|724330.1|722330.1|34
1636961770000|2021-11-15 07:36:10|724346.1|722346.1|724142.5|722142.5|724356.9|722653.5|723653|722142.5|27
1636961780000|2021-11-15 07:36:20|724145.1|722145.1|724146.7|722146.7|724204.4|722671|723671|722142.2|31
1636961790000|2021-11-15 07:36:30|724134.8|722134.8|724187.9|722187.9|724200.9|722200.9|724133.7|722133.7|33
1636961800000|2021-11-15 07:36:40|724188.5|722188.5|724204.5|722204.5|724286.5|722286.5|724187.4|722187.4|37
1636961810000|2021-11-15 07:36:50|724219.2|722219.2|724422.6|722422.6|724424.8|722424.8|724195.7|722195.7|39
1636961820000|2021-11-15 07:37:00|724421.4|722421.4|724305.5|722305.5|724421.4|722421.4|724286|722286|35
1636961830000|2021-11-15 07:37:10|724312.1|722312.1|724217.3|722217.3|724312.1|722312.1|724217.3|722217.3|39
1636961840000|2021-11-15 07:37:20|724206.3|722206.3|724194.8|722194.8|724211|722211|724164.2|722164.2|29
1636961850000|2021-11-15 07:37:30|724196.1|722196.1|724234.7|722234.7|724234.9|722234.9|724177.3|722177.3|28
1636961860000|2021-11-15 07:37:40|724216.9|722216.9|724200.9|722200.9|724226.9|722226.9|724200.9|722200.9|29
1636961870000|2021-11-15 07:37:50|724212.7|722212.7|724194.9|722194.9|724212.7|722212.7|724192.5|722192.5|30
1636961880000|2021-11-15 07:38:00|724206.2|722206.2|724194.6|722194.6|724216.6|722216.6|724194.6|722194.6|26
1636961890000|2021-11-15 07:38:10|724194|722194|724311.8|722311.8|724351.1|722351.1|724192.4|722192.4|33
1636961900000|2021-11-15 07:38:20|724313.9|722313.9|724300.1|722300.1|724321.8|722321.8|724286.4|722286.4|31
1636961910000|2021-11-15 07:38:30|724298.9|722298.9|724314.4|722314.4|724320.9|722320.9|724297.1|722297.1|27
1636961920000|2021-11-15 07:38:40|724311.4|722311.4|724308.8|722308.8|724339.2|722339.2|724293.4|722293.4|31
1636961930000|2021-11-15 07:38:50|724316.8|722316.8|724312.8|722312.8|724322.9|722322.9|724306.4|722306.4|31
1636961940000|2021-11-15 07:39:00|724303.6|722303.6|724268.2|722268.2|724303.6|722303.6|724227.5|722227.5|35
1636961950000|2021-11-15 07:39:10|724255.7|722255.7|723667.1|722667.1|724258.1|722705|723665|722168.5|34
1636961960000|2021-11-15 07:39:20|723668|722668|723651.2|722651.2|723670.1|722670.1|723650.3|722650.3|24
1636961970000|2021-11-15 07:39:30|724114.4|722114.4|724130.4|722130.4|724143.6|722143.6|724096.2|722096.2|26
1636961980000|2021-11-15 07:39:40|724108.8|722108.8|724126.4|722126.4|724162.9|722162.9|724051.1|722051.1|32
1636961990000|2021-11-15 07:39:50|724126.9|722126.9|724107.1|722107.1|724131.4|722131.4|724100.9|722100.9|30
1636962000000|2021-11-15 07:40:00|724106.9|722106.9|724091.8|722091.8|724117.9|722601.1|723601.1|722062.2|31
1636962010000|2021-11-15 07:40:10|724085.5|722085.5|724136.8|722136.8|724136.8|722619.1|723603|722079.3|34
1636962020000|2021-11-15 07:40:20|724136.9|722136.9|724104.4|722104.4|724145.4|722643|723643|722104.3|25
1636962030000|2021-11-15 07:40:30|724106.8|722106.8|724152.2|722152.2|724152.2|722152.2|724096.6|722096.6|27
1636962040000|2021-11-15 07:40:40|724164|722164|724203.3|722203.3|724222|722222|724143.1|722143.1|34
1636962050000|2021-11-15 07:40:50|724208.1|722208.1|724218.7|722218.7|724240.5|722240.5|724208.1|722208.1|33
1636962060000|2021-11-15 07:41:00|724220.7|722220.7|724213.1|722213.1|724225.6|722225.6|724198.5|722198.5|22
1636962070000|2021-11-15 07:41:10|724211|722211|724226.4|722226.4|724237.7|722237.7|724170|722170|32
1636962080000|2021-11-15 07:41:20|724215.2|722215.2|724273.2|722273.2|724280.7|722753.7|723753.7|722197.3|36
1636962090000|2021-11-15 07:41:30|724268.2|722268.2|724259.5|722259.5|724279.9|722769.8|723755.2|722253.2|29
1636962100000|2021-11-15 07:41:40|724257.4|722257.4|724235.1|722235.1|724257.4|722744.3|723726.1|722227.8|30
1636962110000|2021-11-15 07:41:50|724237|722237|724201|722201|724241|722241|724198.3|722198.3|29
1636962120000|2021-11-15 07:42:00|724207.3|722207.3|724222.1|722222.1|724245.5|722704.8|723704.8|722182.6|30
1636962130000|2021-11-15 07:42:10|724222.6|722222.6|724210.1|722210.1|724222.9|722222.9|724198.1|722198.1|27
1636962140000|2021-11-15 07:42:20|724211.6|722211.6|724305.4|722305.4|724305.4|722305.4|724210|722210|31
1636962150000|2021-11-15 07:42:30|724297.8|722297.8|724295.5|722295.5|724297.8|722297.8|724283.7|722283.7|25
1636962160000|2021-11-15 07:42:40|724295.2|722295.2|724296.3|722296.3|724297.3|722297.3|724292.6|722292.6|21
1636962170000|2021-11-15 07:42:50|724294|722294|724315.3|722315.3|724325.4|722811|723810.7|722293.9|24
1636962180000|2021-11-15 07:43:00|723779.9|722779.9|724306|722306|724310.1|722808.7|723779.9|722253.3|29
1636962190000|2021-11-15 07:43:10|724300.8|722300.8|724390.7|722390.7|724390.7|722390.7|724298.8|722298.8|28
1636962200000|2021-11-15 07:43:20|724377.4|722377.4|724445.9|722445.9|724506.2|722506.2|724377.4|722377.4|31
1636962210000|2021-11-15 07:43:30|724444.2|722444.2|724456|722456|724469.5|722469.5|724441.1|722441.1|32
1636962220000|2021-11-15 07:43:40|724455.8|722455.8|724510.4|722510.4|724521.3|722521.3|724455.8|722455.8|26
1636962230000|2021-11-15 07:43:50|724512|722512|724521.6|722521.6|724521.6|722521.6|724508.7|722508.7|20
1636962240000|2021-11-15 07:44:00|724512.5|722512.5|724503.2|722503.2|724517|722517|724496.6|722496.6|31
1636962250000|2021-11-15 07:44:10|724514.8|722514.8|724491.9|722491.9|724514.8|722514.8|724490|722490|32
1636962260000|2021-11-15 07:44:20|724484.2|722484.2|724468.7|722468.7|724493.9|722493.9|724461.9|722461.9|29
1636962270000|2021-11-15 07:44:30|724466.6|722466.6|724524|722524|724524|722524|724462.5|722462.5|35
1636962280000|2021-11-15 07:44:40|724520.7|722520.7|724503.5|722503.5|724525.3|722525.3|724487.5|722487.5|33
1636962290000|2021-11-15 07:44:50|724492|722492|724502|722502|724514.4|722514.4|724485.5|722485.5|31
1636962300000|2021-11-15 07:45:00|724504.9|722504.9|724344.5|722344.5|724504.9|722504.9|724343.7|722343.7|37
1636962310000|2021-11-15 07:45:10|724345.6|722345.6|724323.7|722323.7|724348.2|722348.2|724317.7|722317.7|26
1636962320000|2021-11-15 07:45:20|724317.1|722317.1|724319.8|722319.8|724325.2|722325.2|724310.2|722310.2|29
1636962330000|2021-11-15 07:45:30|724304.2|722304.2|724373.4|722373.4|724374.2|722374.2|724304.2|722304.2|28
1636962340000|2021-11-15 07:45:40|724401.9|722401.9|724422.9|722422.9|724422.9|722422.9|724389.4|722389.4|34
1636962350000|2021-11-15 07:45:50|724411.3|722411.3|724412.2|722412.2|724430.2|722430.2|724382|722382|35
1636962360000|2021-11-15 07:46:00|724412.7|722412.7|724351.4|722351.4|724418.4|722418.4|724340.9|722340.9|28
1636962370000|2021-11-15 07:46:10|724344.1|722344.1|724461|722461|724466.2|722466.2|724342.1|722342.1|31
1636962380000|2021-11-15 07:46:20|724458.7|722458.7|724358.5|722358.5|724492.4|722857|723857|722328.7|32
1636962390000|2021-11-15 07:46:30|724353.7|722353.7|724163.5|722163.5|724353.7|722656.5|723656.5|722154.6|33
1636962400000|2021-11-15 07:46:40|724146.1|722146.1|723789.2|721789.2|724160.8|722160.8|723767.4|721767.4|34
1636962410000|2021-11-15 07:46:50|723764.2|721764.2|723739.1|721739.1|723764.2|722233.5|723233.5|721596.8|40
1636962420000|2021-11-15 07:47:00|723745.1|721745.1|723530.8|721530.8|723745.1|721745.1|723513.2|721513.2|40
1636962430000|2021-11-15 07:47:10|723541.3|721541.3|723526.8|721526.8|723557|721557|723508.1|721508.1|38
1636962440000|2021-11-15 07:47:20|723535.5|721535.5|723819.9|721819.9|723934.4|722378.5|723378.5|721522.8|37
1636962450000|2021-11-15 07:47:30|723797.9|721797.9|723780.5|721780.5|724062.8|722548.1|723538.8|721719.1|38
1636962460000|2021-11-15 07:47:40|723775.3|721775.3|723681.8|721681.8|723841|722309.7|723170.5|721657.3|34
1636962470000|2021-11-15 07:47:50|723662.9|721662.9|723750.1|721750.1|723786.2|722235.3|723235.3|721522.3|36
1636962480000|2021-11-15 07:48:00|723696.2|721696.2|723595.7|721595.7|723730|721730|723554.9|721554.9|33
1636962490000|2021-11-15 07:48:10|723588.3|721588.3|723577.6|721577.6|723595.2|722090|723071.2|721557.4|31
1636962500000|2021-11-15 07:48:20|723572.9|721572.9|723710.1|721710.1|723757.2|722082.1|723077.1|721568.1|33
1636962510000|2021-11-15 07:48:30|723736.6|721736.6|723679.7|721679.7|723860.2|721860.2|723679.7|721679.7|32
1636962520000|2021-11-15 07:48:40|723688.1|721688.1|723724.1|721724.1|723747.8|722234.6|723229|721688.1|31
1636962530000|2021-11-15 07:48:50|723726.1|721726.1|723599.4|721599.4|723733.8|721733.8|723558.2|721558.2|27
1636962540000|2021-11-15 07:49:00|723620.7|721620.7|723512.5|721512.5|723639.9|721639.9|723491.6|721491.6|35
1636962550000|2021-11-15 07:49:10|723483.2|721483.2|723411.9|721411.9|723535|721535|723389.9|721389.9|36
1636962560000|2021-11-15 07:49:20|723381.3|721381.3|723633.5|721633.5|723666|721666|723369.6|721369.6|32
1636962570000|2021-11-15 07:49:30|723626.3|721626.3|723498.6|721498.6|723643.2|722061.2|723061.2|721473.1|27
1636962580000|2021-11-15 07:49:40|723492.7|721492.7|723531|721531|723531|721531|723483.4|721483.4|28
1636962590000|2021-11-15 07:49:50|723518.6|721518.6|723532.6|721532.6|723548.8|721548.8|723518.3|721518.3|33
1636962600000|2021-11-15 07:50:00|723523.6|721523.6|723449.8|721449.8|723526.4|722029.5|723009.6|721441.7|36
1636962610000|2021-11-15 07:50:10|723451.2|721451.2|723434.1|721434.1|723467.9|721467.9|723429.3|721429.3|28
1636962620000|2021-11-15 07:50:20|723430.2|721430.2|723541.5|721541.5|723602.1|721602.1|723406.1|721406.1|38
1636962630000|2021-11-15 07:50:30|723534.6|721534.6|723516.5|721516.5|723539.9|722030|723026|721496.2|36
1636962640000|2021-11-15 07:50:40|723520.6|721520.6|723536.5|721536.5|723572.3|721572.3|723511|721511|32
1636962650000|2021-11-15 07:50:50|723536.2|721536.2|723527.1|721527.1|723557.9|721557.9|723522.6|721522.6|31
1636962660000|2021-11-15 07:51:00|723503.7|721503.7|723528.9|721528.9|723543.9|721543.9|723493.4|721493.4|40
1636962670000|2021-11-15 07:51:10|723550.3|721550.3|723498.7|721498.7|723550.3|721550.3|723496.8|721496.8|32
1636962680000|2021-11-15 07:51:20|723503.1|721503.1|723506.2|721506.2|723513.2|721513.2|723488.9|721488.9|31
1636962690000|2021-11-15 07:51:30|723503|721503|723515.1|721515.1|723515.9|721515.9|723492.9|721492.9|30
1636962700000|2021-11-15 07:51:40|723504.6|721504.6|723498.9|721498.9|723533.7|721533.7|723470.1|721470.1|27
1636962710000|2021-11-15 07:51:50|723489.9|721489.9|723524|721524|723550.8|722045.7|723045.7|721489.9|34
1636962720000|2021-11-15 07:52:00|723512.6|721512.6|723459|721459|723528|721963.2|722963.2|721458.6|38
1636962730000|2021-11-15 07:52:10|723456.2|721456.2|723418.1|721418.1|723462.2|721462.2|723418.1|721418.1|26
1636962740000|2021-11-15 07:52:20|723423.4|721423.4|723403.1|721403.1|723429.1|721429.1|723382.4|721382.4|35
1636962750000|2021-11-15 07:52:30|723406.9|721406.9|723181.7|721181.7|723406.9|721406.9|723153.8|721153.8|33
1636962760000|2021-11-15 07:52:40|723182.6|721182.6|723073.9|721073.9|723182.6|721182.6|722992.8|720992.8|40
1636962770000|2021-11-15 07:52:50|723056.6|721056.6|722996.5|720996.5|723057.5|721483.6|722482.3|720957.4|37
1636962780000|2021-11-15 07:53:00|722991.3|720991.3|722979.9|720979.9|722994|720994|722967.7|720967.7|31
1636962790000|2021-11-15 07:53:10|722974.2|720974.2|723102.4|721102.4|723102.4|721102.4|722969|720969|35
1636962800000|2021-11-15 07:53:20|723089.7|721089.7|723300.9|721300.9|723300.9|721300.9|723068.2|721068.2|34
1636962810000|2021-11-15 07:53:30|723305.4|721305.4|723436.8|721436.8|723467.9|721467.9|723263|721263|38
1636962820000|2021-11-15 07:53:40|723441|721441|723426|721426|723445.1|721445.1|723425.4|721425.4|28
1636962830000|2021-11-15 07:53:50|723424.1|721424.1|723448.6|721448.6|723461.3|721461.3|723413|721413|31
1636962840000|2021-11-15 07:54:00|723426.8|721426.8|723416.5|721416.5|723437.8|721437.8|723404.8|721404.8|37
1636962850000|2021-11-15 07:54:10|723410|721410|723143.5|721143.5|723420.8|721420.8|723132|721132|37
1636962860000|2021-11-15 07:54:20|723107.4|721107.4|723131.4|721131.4|723138.9|721138.9|723106.7|721106.7|28
1636962870000|2021-11-15 07:54:30|723129|721129|723075.7|721075.7|723135.3|721135.3|723047.4|721047.4|32
1636962880000|2021-11-15 07:54:40|723067.5|721067.5|723072.2|721072.2|723094.7|721094.7|723060.9|721060.9|30
1636962890000|2021-11-15 07:54:50|723082.6|721082.6|723088.4|721088.4|723099.8|721099.8|723081.7|721081.7|32
1636962900000|2021-11-15 07:55:00|723089.6|721089.6|722964|720964|723158|721158|722964|720964|33
1636962910000|2021-11-15 07:55:10|722478.7|721478.7|722443.2|721443.2|722982.7|721478.7|722443.2|720942.1|34
1636962920000|2021-11-15 07:55:20|722443.4|721443.4|723076|721076|723134.2|721495.7|722443.4|720953.4|33
1636962930000|2021-11-15 07:55:30|723085.8|721085.8|723126.7|721126.7|723137.9|721137.9|723060.5|721060.5|35
1636962940000|2021-11-15 07:55:40|723116.8|721116.8|723338.2|721338.2|723370|721370|723116.8|721116.8|32
1636962950000|2021-11-15 07:55:50|723342.2|721342.2|723378.6|721378.6|723378.6|721378.6|723259.6|721259.6|37
1636962960000|2021-11-15 07:56:00|723364.1|721364.1|723343.2|721343.2|723374.8|721374.8|723313.6|721313.6|29
1636962970000|2021-11-15 07:56:10|723335|721335|723227.1|721227.1|723346|721756.3|722756.3|721214.7|24
1636962980000|2021-11-15 07:56:20|723202.3|721202.3|723139.1|721139.1|723212.6|721212.6|723126.5|721126.5|35
1636962990000|2021-11-15 07:56:30|723126.1|721126.1|723053.9|721053.9|723139.9|721139.9|723045.4|721045.4|30
1636963000000|2021-11-15 07:56:40|723040.6|721040.6|723156.6|721156.6|723156.6|721156.6|723038.8|721038.8|36
1636963010000|2021-11-15 07:56:50|723123.3|721123.3|723188.9|721188.9|723194.7|721194.7|723060.6|721060.6|37
1636963020000|2021-11-15 07:57:00|723156.6|721156.6|723085.8|721085.8|723156.6|721156.6|723078.1|721078.1|33
1636963030000|2021-11-15 07:57:10|723068.5|721068.5|723082.8|721082.8|723099.6|721099.6|723045.4|721045.4|36
1636963040000|2021-11-15 07:57:20|723078.6|721078.6|722980|720980|723096.7|721096.7|722980|720980|35
1636963050000|2021-11-15 07:57:30|722952.3|720952.3|722851.8|720851.8|722970.2|721457.3|722444.1|720851.8|23
1636963060000|2021-11-15 07:57:40|722705.1|720705.1|722625.4|720625.4|722705.1|720705.1|722615.1|720615.1|40
1636963070000|2021-11-15 07:57:50|722635.1|720635.1|722719|720719|722719.5|720719.5|722606.3|720606.3|40
1636963080000|2021-11-15 07:58:00|722723.4|720723.4|722797|720797|722851.2|720851.2|722723.4|720723.4|38
1636963090000|2021-11-15 07:58:10|722796.9|720796.9|722854.9|720854.9|722880|720880|722796.9|720796.9|33
1636963100000|2021-11-15 07:58:20|722778.5|720778.5|722676.8|720676.8|722802.4|721301.6|722294.5|720664.8|37
1636963110000|2021-11-15 07:58:30|722680.2|720680.2|722799|720799|722828.1|720828.1|722674.1|720674.1|35
1636963120000|2021-11-15 07:58:40|722813.8|720813.8|722682|720682|722850.2|720850.2|722645.7|720645.7|38
1636963130000|2021-11-15 07:58:50|722674.5|720674.5|722657.6|720657.6|722710|720710|722647.2|720647.2|30
1636963140000|2021-11-15 07:59:00|722660.3|720660.3|722634.6|720634.6|722660.3|720660.3|722626.8|720626.8|26
1636963150000|2021-11-15 07:59:10|722635.5|720635.5|722617.9|720617.9|722639.2|720639.2|722617|720617|27
1636963160000|2021-11-15 07:59:20|722621.5|720621.5|722662.4|720662.4|722670.3|720670.3|722621.3|720621.3|28
1636963170000|2021-11-15 07:59:30|722683.7|720683.7|722879.4|720879.4|722880.8|720880.8|722683.7|720683.7|34
1636963180000|2021-11-15 07:59:40|722875.7|720875.7|722863.9|720863.9|722890.9|720890.9|722863.9|720863.9|29
1636963190000|2021-11-15 07:59:50|722863.2|720863.2|722845.2|720845.2|722876.5|720876.5|722844.8|720844.8|30
1636963200000|2021-11-15 08:00:00|722844.6|720844.6|722894.2|720894.2|722894.2|721238.9|722238.9|720743.3|38
1636963210000|2021-11-15 08:00:10|722896.2|720896.2|722887.9|720887.9|722896.2|720896.2|722874.6|720874.6|34
1636963220000|2021-11-15 08:00:20|722885.3|720885.3|723027.8|721027.8|723035|721546|722546|720857.5|36
1636963230000|2021-11-15 08:00:30|723021.9|721021.9|723145|721145|723149.2|721149.2|723002.7|721002.7|34
1636963240000|2021-11-15 08:00:40|723149.3|721149.3|723139.5|721139.5|723168.9|721660.8|722658|721119.7|29
1636963250000|2021-11-15 08:00:50|723121.2|721121.2|723011.9|721011.9|723122.1|721498.2|722497.1|720989.7|38
1636963260000|2021-11-15 08:01:00|723008.9|721008.9|723083.1|721083.1|723089.4|721491|722482.2|720941.2|36
1636963270000|2021-11-15 08:01:10|723060.7|721060.7|723099.2|721099.2|723131.5|721611.4|722605.1|721046.4|37
1636963280000|2021-11-15 08:01:20|723090.7|721090.7|722568.6|721568.6|723125|721620.7|722568.6|721048.1|29
1636963290000|2021-11-15 08:01:30|723082.1|721082.1|722756.5|720756.5|723095.2|721517.3|722517.3|720756.5|37
1636963300000|2021-11-15 08:01:40|722761.1|720761.1|722844.2|720844.2|722861.9|720861.9|722748.4|720748.4|38
1636963310000|2021-11-15 08:01:50|722863.7|720863.7|722927.1|720927.1|722934.3|720934.3|722850.2|720850.2|35
1636963320000|2021-11-15 08:02:00|722921.1|720921.1|722842.9|720842.9|722937.2|720937.2|722841.2|720841.2|38
1636963330000|2021-11-15 08:02:10|722839.3|720839.3|722601.1|720601.1|722842.5|720842.5|722589.9|720589.9|37
1636963340000|2021-11-15 08:02:20|722600.8|720600.8|722299.4|720299.4|722600.8|720600.8|722263.1|720263.1|40
1636963350000|2021-11-15 08:02:30|722324.2|720324.2|722276.4|720276.4|722327.8|720327.8|722219.7|720219.7|40
1636963360000|2021-11-15 08:02:40|722278.1|720278.1|722365|720365|722381|720381|722260.3|720260.3|37
1636963370000|2021-11-15 08:02:50|722369.9|720369.9|722550.7|720550.7|722574|720878.5|721878.5|720369.9|35
1636963380000|2021-11-15 08:03:00|722552.7|720552.7|722455.4|720455.4|722558.5|720558.5|722451.2|720451.2|35
1636963390000|2021-11-15 08:03:10|722455.3|720455.3|722393.4|720393.4|722455.3|720455.3|722373|720373|38
1636963400000|2021-11-15 08:03:20|722399.8|720399.8|722216.3|720216.3|722399.8|720399.8|722216.3|720216.3|39
1636963410000|2021-11-15 08:03:30|722215.7|720215.7|722232.9|720232.9|722258.3|720258.3|722209.5|720209.5|37
1636963420000|2021-11-15 08:03:40|722232|720232|721799.8|719799.8|722232|720232|721797.5|719797.5|38
1636963430000|2021-11-15 08:03:50|721812.7|719812.7|721788.1|719788.1|722077.5|720077.5|721635.1|719635.1|40
1636963440000|2021-11-15 08:04:00|721797.9|719797.9|721849.5|719849.5|721881.3|719881.3|721760.6|719760.6|40
1636963450000|2021-11-15 08:04:10|721841.4|719841.4|721833.4|719833.4|722068.5|720068.5|721756.6|719756.6|39
1636963460000|2021-11-15 08:04:20|721861.5|719861.5|722080.3|720080.3|722143.3|720143.3|721861.5|719861.5|37
1636963470000|2021-11-15 08:04:30|722079.4|720079.4|722057.3|720057.3|722096|720096|722056|720056|38
1636963480000|2021-11-15 08:04:40|722185.7|720185.7|722164.4|720164.4|722185.7|720185.7|722056|720056|31
1636963490000|2021-11-15 08:04:50|722000.6|720000.6|721996.6|719996.6|722000.6|720000.6|721941.2|719941.2|33
1636963500000|2021-11-15 08:05:00|721980.6|719980.6|722038|720038|722041.6|720041.6|721980.6|719980.6|38
1636963510000|2021-11-15 08:05:10|722055.6|720055.6|722149.7|720149.7|722149.7|720149.7|722048.4|720048.4|32
1636963520000|2021-11-15 08:05:20|722137.8|720137.8|722174.2|720174.2|722192.2|720192.2|722132.3|720132.3|39
1636963530000|2021-11-15 08:05:30|722171|720171|722396.6|720396.6|722417.9|720417.9|722164.1|720164.1|39
1636963540000|2021-11-15 08:05:40|722381.5|720381.5|722427.8|720427.8|722437.5|720437.5|722381.5|720381.5|36
1636963550000|2021-11-15 08:05:50|722410.5|720410.5|722310.5|720310.5|722448.5|720448.5|722310.5|720310.5|31
1636963560000|2021-11-15 08:06:00|722292.4|720292.4|722336.9|720336.9|722364.3|720364.3|722271.9|720271.9|34
1636963570000|2021-11-15 08:06:10|722331.6|720331.6|722238.3|720238.3|722336.5|720336.5|722220|720220|36
1636963580000|2021-11-15 08:06:20|722232|720232|722057.6|720057.6|722237.7|720237.7|722057.5|720057.5|33
1636963590000|2021-11-15 08:06:30|722066|720066|722061.3|720061.3|722067.8|720556.2|721543.6|720043.7|22
1636963600000|2021-11-15 08:06:40|722061.9|720061.9|721504.1|720504.1|722076|720549.7|721493|720002.6|33
1636963610000|2021-11-15 08:06:50|722027.4|720027.4|722064.5|720064.5|722073.4|720545.5|721538.2|720027.4|33
1636963620000|2021-11-15 08:07:00|722066.7|720066.7|722079.5|720079.5|722079.5|720551.8|721548.2|720039.7|32
1636963630000|2021-11-15 08:07:10|722074.1|720074.1|722074|720074|722087.9|720087.9|722068.1|720068.1|31
1636963640000|2021-11-15 08:07:20|722069.7|720069.7|722068.1|720068.1|722069.7|720069.7|722052|720052|29
1636963650000|2021-11-15 08:07:30|722068.5|720068.5|722056.6|720056.6|722079|720570|721568.7|720056.6|31
1636963660000|2021-11-15 08:07:40|722056.8|720056.8|722065|720065|722065|720065|722024|720024|25
1636963670000|2021-11-15 08:07:50|722060.5|720060.5|722098|720098|722124.4|720636.5|721619.6|720056.9|31
1636963680000|2021-11-15 08:08:00|722098.3|720098.3|722106.2|720106.2|722118.3|720118.3|722061.7|720061.7|27
1636963690000|2021-11-15 08:08:10|722106.7|720106.7|721683.1|720683.1|722193|720687.4|721663.9|720105.3|31
1636963700000|2021-11-15 08:08:20|722183.1|720183.1|722428.1|720428.1|722432.2|720785.7|721785.7|720167.3|27
1636963710000|2021-11-15 08:08:30|722423.4|720423.4|722719.5|720719.5|722761|720761|722423.4|720423.4|38
1636963720000|2021-11-15 08:08:40|722720.1|720720.1|722725.1|720725.1|722824.9|720824.9|722643.9|720643.9|37
1636963730000|2021-11-15 08:08:50|722708.3|720708.3|722735.1|720735.1|722737.9|720737.9|722694|720694|39
1636963740000|2021-11-15 08:09:00|722752.3|720752.3|722525.4|720525.4|722752.3|720752.3|722498.5|720498.5|37
1636963750000|2021-11-15 08:09:10|722515.1|720515.1|722537.5|720537.5|722545|720545|722515.1|720515.1|27
1636963760000|2021-11-15 08:09:20|722535.2|720535.2|722508.3|720508.3|722536.8|720536.8|722493.2|720493.2|35
1636963770000|2021-11-15 08:09:30|722512|720512|722411.5|720411.5|722535|720535|722385.6|720385.6|33
1636963780000|2021-11-15 08:09:40|722410.6|720410.6|722173.3|720173.3|722410.6|720410.6|722160.6|720160.6|34
1636963790000|2021-11-15 08:09:50|722176.1|720176.1|722182.3|720182.3|722194.9|720695.9|721685.8|720173.2|26
1636963800000|2021-11-15 08:10:00|722186.2|720186.2|722120.7|720120.7|722187.4|720187.4|722104.9|720104.9|25
1636963810000|2021-11-15 08:10:10|722108.8|720108.8|722180|720180|722245.9|720699.7|721699.7|720098.9|31
1636963820000|2021-11-15 08:10:20|722179.4|720179.4|722185.7|720185.7|722199|720199|722178.5|720178.5|33
1636963830000|2021-11-15 08:10:30|722181.9|720181.9|722196.4|720196.4|722210.9|720210.9|722180.9|720180.9|29
1636963840000|2021-11-15 08:10:40|722196.7|720196.7|722201.5|720201.5|722207|720207|722193.2|720193.2|22
1636963850000|2021-11-15 08:10:50|722201.6|720201.6|722554.8|720554.8|722554.8|720554.8|722201.6|720201.6|35
1636963860000|2021-11-15 08:11:00|722564.4|720564.4|722563.5|720563.5|722601.2|720601.2|722560.9|720560.9|31
1636963870000|2021-11-15 08:11:10|722563.8|720563.8|722622.3|720622.3|722656.9|720656.9|722563.8|720563.8|34
1636963880000|2021-11-15 08:11:20|722633|720633|722760.8|720760.8|722760.8|721221.5|722200.4|720615.2|38
1636963890000|2021-11-15 08:11:30|722759.8|720759.8|722908.5|720908.5|722936.2|720936.2|722744.4|720744.4|39
1636963900000|2021-11-15 08:11:40|722955.3|720955.3|723057.3|721057.3|723075.2|721075.2|722911.8|720911.8|38
1636963910000|2021-11-15 08:11:50|723054.8|721054.8|723113.8|721113.8|723126|721126|723039.7|721039.7|35
1636963920000|2021-11-15 08:12:00|723096.6|721096.6|722947.1|720947.1|723116.2|721510.6|722510.6|720946.6|40
1636963930000|2021-11-15 08:12:10|722396.8|721396.8|722863.8|720863.8|722882.1|721396.8|722396.8|720832.7|35
1636963940000|2021-11-15 08:12:20|722865.1|720865.1|722779.8|720779.8|722865.6|720865.6|722727.4|720727.4|35
1636963950000|2021-11-15 08:12:30|722780.5|720780.5|722794.1|720794.1|722812.5|720812.5|722754|720754|28
1636963960000|2021-11-15 08:12:40|722798.9|720798.9|722783.4|720783.4|722801.4|720801.4|722782.4|720782.4|23
1636963970000|2021-11-15 08:12:50|722785|720785|722665.6|720665.6|722785.9|720785.9|722651.9|720651.9|32
1636963980000|2021-11-15 08:13:00|722668.9|720668.9|722568.2|720568.2|722668.9|721082.8|722078.5|720559.6|35
1636963990000|2021-11-15 08:13:10|722559.7|720559.7|722574.8|720574.8|722584.5|720584.5|722540.7|720540.7|33
1636964000000|2021-11-15 08:13:20|722572.4|720572.4|722634.3|720634.3|722639.7|720639.7|722570.2|720570.2|35
1636964010000|2021-11-15 08:13:30|722632.7|720632.7|722621.6|720621.6|722645|720645|722615.9|720615.9|37
1636964020000|2021-11-15 08:13:40|722625.6|720625.6|722044.5|721044.5|722642.9|721054.7|722044.5|720543.3|32
1636964030000|2021-11-15 08:13:50|722530|720530|722536.3|720536.3|722546.1|720546.1|722526.7|720526.7|30
1636964040000|2021-11-15 08:14:00|722533.8|720533.8|722540.3|720540.3|722540.3|720540.3|722531.5|720531.5|25
1636964050000|2021-11-15 08:14:10|722534.3|720534.3|722511.2|720511.2|722545.2|720545.2|722510.9|720510.9|32
1636964060000|2021-11-15 08:14:20|722510.4|720510.4|722542.4|720542.4|722576.1|721063.7|722044.9|720509.7|34
1636964070000|2021-11-15 08:14:30|722542.8|720542.8|722541.4|720541.4|722551.1|720551.1|722531.7|720531.7|30
1636964080000|2021-11-15 08:14:40|722543.1|720543.1|722140.6|721140.6|722643.4|721147.3|722055.5|720541.1|33
1636964090000|2021-11-15 08:14:50|722151.2|721151.2|722740|720740|722743.9|721174.1|722136|720623.3|38
1636964100000|2021-11-15 08:15:00|722714.6|720714.6|722088.5|721088.5|722725.2|721088.5|722085.1|720569.7|36
1636964110000|2021-11-15 08:15:10|722095.9|721095.9|722610.8|720610.8|722612.4|721095.9|722083.9|720576.3|22
1636964120000|2021-11-15 08:15:20|722611.8|720611.8|722630.4|720630.4|722633.9|721147.1|722136|720586.6|27
1636964130000|2021-11-15 08:15:30|722631|720631|722788.1|720788.1|722821.3|721317|722143.3|720629|35
1636964140000|2021-11-15 08:15:40|722832.1|720832.1|722905.4|720905.4|722948.4|721434.9|722314.6|720801|39
1636964150000|2021-11-15 08:15:50|722929.2|720929.2|722952.1|720952.1|722967.4|721453.7|722439.4|720909.5|35
1636964160000|2021-11-15 08:16:00|722948.7|720948.7|722407.8|721407.8|722955.2|721462.4|722388.8|720901.8|31
1636964170000|2021-11-15 08:16:10|722408.5|721408.5|722906.1|720906.1|722906.1|721408.5|722380.1|720870.3|35
1636964180000|2021-11-15 08:16:20|722910.5|720910.5|722828.3|720828.3|722920|721357.4|722346.2|720821.2|35
1636964190000|2021-11-15 08:16:30|722828.2|720828.2|722850.1|720850.1|722850.8|720850.8|722828.2|720828.2|24
1636964200000|2021-11-15 08:16:40|722903.7|720903.7|723108.1|721108.1|723110.7|721615.3|722437|720903.7|38
1636964210000|2021-11-15 08:16:50|723110|721110|722586|721586|723132.7|721620.2|722586|721078.9|31
1636964220000|2021-11-15 08:17:00|722591|721591|723119.3|721119.3|723119.3|721593.7|722585.6|721075.6|27
1636964230000|2021-11-15 08:17:10|722640.1|721640.1|723075.7|721075.7|723149|721656.5|722601.6|721075.7|32
1636964240000|2021-11-15 08:17:20|723083.6|721083.6|723111.1|721111.1|723127.7|721633.5|722593.4|721075.9|34
1636964250000|2021-11-15 08:17:30|723109.7|721109.7|723002.3|721002.3|723137.9|721628.6|722510.4|721002.3|32
1636964260000|2021-11-15 08:17:40|722999.8|720999.8|723008.1|721008.1|723014.3|721498.5|722498.5|720985.6|33
1636964270000|2021-11-15 08:17:50|723006.2|721006.2|723035.9|721035.9|723036.1|721523.1|722482.7|720975.7|34
1636964280000|2021-11-15 08:18:00|723034.5|721034.5|723302.3|721302.3|723302.3|721605.4|722602.9|721030.7|29
1636964290000|2021-11-15 08:18:10|723291.2|721291.2|722869|721869|723376.5|721869|722762|721246.7|35
1636964300000|2021-11-15 08:18:20|722863.6|721863.6|723296.8|721296.8|723361|721863.6|722863.6|721296.8|36
1636964310000|2021-11-15 08:18:30|723295.4|721295.4|723199.7|721199.7|723324.6|721324.6|723186.2|721186.2|31
1636964320000|2021-11-15 08:18:40|723156.3|721156.3|723186.2|721186.2|723261.7|721639.4|722623.2|721036|37
1636964330000|2021-11-15 08:18:50|723187.2|721187.2|723170.8|721170.8|723187.2|721187.2|723153.5|721153.5|29
1636964340000|2021-11-15 08:19:00|723171.9|721171.9|723082|721082|723171.9|721611.8|722611.8|721079.1|30
1636964350000|2021-11-15 08:19:10|723095|721095|723110.2|721110.2|723116.5|721116.5|723047|721047|36
1636964360000|2021-11-15 08:19:20|723094.2|721094.2|723187.6|721187.6|723187.7|721187.7|723078.3|721078.3|38
1636964370000|2021-11-15 08:19:30|723222.2|721222.2|723260.2|721260.2|723264.3|721264.3|723222.1|721222.1|32
1636964380000|2021-11-15 08:19:40|723257.3|721257.3|723338.3|721338.3|723363.5|721363.5|723257.3|721257.3|37
1636964390000|2021-11-15 08:19:50|723334.5|721334.5|723295.8|721295.8|723334.5|721334.5|723285.1|721285.1|31
1636964400000|2021-11-15 08:20:00|723288.8|721288.8|723289.3|721289.3|723328.5|721328.5|723284.5|721284.5|36
1636964410000|2021-11-15 08:20:10|723289.2|721289.2|723365.4|721365.4|723378.5|721378.5|723287.1|721287.1|39
1636964420000|2021-11-15 08:20:20|723376.3|721376.3|723398.2|721398.2|723403.4|721403.4|723365.9|721365.9|30
1636964430000|2021-11-15 08:20:30|723397.6|721397.6|723405.7|721405.7|723405.7|721405.7|723363.5|721363.5|35
1636964440000|2021-11-15 08:20:40|723393.5|721393.5|723561|721561|723590.5|721590.5|723393.5|721393.5|31
1636964450000|2021-11-15 08:20:50|723562|721562|722954.8|721954.8|723562|722049.6|722948.9|721438.8|36
1636964460000|2021-11-15 08:21:00|722960.8|721960.8|723484.6|721484.6|723493.8|721963.1|722943.3|721448.2|37
1636964470000|2021-11-15 08:21:10|723476.5|721476.5|723544.8|721544.8|723544.8|722041.6|723021.6|721476.5|31
1636964480000|2021-11-15 08:21:20|723538.8|721538.8|723603.7|721603.7|723629.5|722120.1|723087.6|721534.4|35
1636964490000|2021-11-15 08:21:30|723602.7|721602.7|723933.2|721933.2|723986.1|721986.1|723594.8|721594.8|35
1636964500000|2021-11-15 08:21:40|723958.8|721958.8|723351.3|722351.3|723958.8|722356.6|723351.3|721842.4|37
1636964510000|2021-11-15 08:21:50|723843.1|721843.1|723917.3|721917.3|723971.3|722482.9|723436.1|721841|37
1636964520000|2021-11-15 08:22:00|723997.5|721997.5|723984.9|721984.9|724047.9|722047.9|723980|721980|36
1636964530000|2021-11-15 08:22:10|723977.3|721977.3|723595.1|721595.1|723979.1|722319.1|723282.6|721595.1|38
1636964540000|2021-11-15 08:22:20|723595.9|721595.9|723668.5|721668.5|723708.8|722174|723167.9|721570|35
1636964550000|2021-11-15 08:22:30|723656.2|721656.2|723522|721522|723665.5|721665.5|723519.4|721519.4|31
1636964560000|2021-11-15 08:22:40|723515.5|721515.5|723542.4|721542.4|723586.8|722072.5|723065.5|721508.5|35
1636964570000|2021-11-15 08:22:50|723534.8|721534.8|723529.5|721529.5|723579.4|721579.4|723513.2|721513.2|35
1636964580000|2021-11-15 08:23:00|723520.6|721520.6|723501.4|721501.4|723524.4|721524.4|723493.8|721493.8|35
1636964590000|2021-11-15 08:23:10|723451.4|721451.4|723397.1|721397.1|723457.7|721457.7|723390.2|721390.2|25
1636964600000|2021-11-15 08:23:20|723402|721402|723328.3|721328.3|723447.7|721447.7|723313.2|721313.2|33
1636964610000|2021-11-15 08:23:30|723323.6|721323.6|723118.8|721118.8|723338.2|721338.2|723108.5|721108.5|34
1636964620000|2021-11-15 08:23:40|723124.4|721124.4|723060.8|721060.8|723216.3|721216.3|723028.2|721028.2|39
1636964630000|2021-11-15 08:23:50|723073.5|721073.5|722937.9|720937.9|723073.5|721073.5|722904.5|720904.5|38
1636964640000|2021-11-15 08:24:00|722927.9|720927.9|722929.8|720929.8|722946.4|720946.4|722921.3|720921.3|34
1636964650000|2021-11-15 08:24:10|722925.9|720925.9|722953.4|720953.4|722953.8|720953.8|722831.6|720831.6|36
1636964660000|2021-11-15 08:24:20|722938.2|720938.2|722900.3|720900.3|723032.3|721032.3|722877.7|720877.7|40
1636964670000|2021-11-15 08:24:30|722890|720890|722984.7|720984.7|722991.5|721400.3|722400.3|720836.7|34
1636964680000|2021-11-15 08:24:40|722982|720982|722949|720949|723012.1|721012.1|722944.4|720944.4|27
1636964690000|2021-11-15 08:24:50|722945|720945|722972.5|720972.5|723027.3|721467.7|722467.7|720945|32
1636964700000|2021-11-15 08:25:00|722970.9|720970.9|722963|720963|723005.8|721005.8|722958.2|720958.2|31
1636964710000|2021-11-15 08:25:10|722956.8|720956.8|723032.6|721032.6|723046.4|721487.7|722487.7|720940.7|32
1636964720000|2021-11-15 08:25:20|723036.7|721036.7|723023.1|721023.1|723036.7|721036.7|723011.3|721011.3|38
1636964730000|2021-11-15 08:25:30|723022.6|721022.6|723010|721010|723028.9|721028.9|723010|721010|30
1636964740000|2021-11-15 08:25:40|723011.4|721011.4|723067.7|721067.7|723068.6|721497.6|722497.6|721011.4|37
1636964750000|2021-11-15 08:25:50|723032.1|721032.1|722994.5|720994.5|723051.5|721518.6|722518.6|720992.4|34
1636964760000|2021-11-15 08:26:00|722993.3|720993.3|722901.2|720901.2|722993.3|721432.2|722370.4|720893.1|36
1636964770000|2021-11-15 08:26:10|722898.2|720898.2|722969.3|720969.3|722969.3|721428.1|722428.1|720883.9|33
1636964780000|2021-11-15 08:26:20|722960.7|720960.7|723034.3|721034.3|723049.6|721049.6|722960.7|720960.7|39
1636964790000|2021-11-15 08:26:30|723035.1|721035.1|723091.8|721091.8|723107.5|721107.5|722932.4|720932.4|38
1636964800000|2021-11-15 08:26:40|723095.2|721095.2|723029.8|721029.8|723106.6|721106.6|723029.8|721029.8|35
1636964810000|2021-11-15 08:26:50|723025.8|721025.8|723085.3|721085.3|723087.4|721087.4|723025.8|721025.8|38
1636964820000|2021-11-15 08:27:00|723071.5|721071.5|723017.4|721017.4|723071.5|721071.5|723005.7|721005.7|35
1636964830000|2021-11-15 08:27:10|722994.1|720994.1|722959.9|720959.9|722994.9|720994.9|722959.9|720959.9|37
1636964840000|2021-11-15 08:27:20|722960.2|720960.2|723098.2|721098.2|723098.2|721098.2|722959.8|720959.8|39
1636964850000|2021-11-15 08:27:30|723095|721095|723113.8|721113.8|723167.3|721167.3|723095|721095|35
1636964860000|2021-11-15 08:27:40|723116|721116|723189.8|721189.8|723193.1|721193.1|723116|721116|38
1636964870000|2021-11-15 08:27:50|722688.2|721688.2|723131.6|721131.6|723196.6|721688.2|722688.2|721111.6|31
1636964880000|2021-11-15 08:28:00|723133.6|721133.6|723129.1|721129.1|723133.6|721133.6|723099|721099|28
1636964890000|2021-11-15 08:28:10|723119.6|721119.6|723155.3|721155.3|723204.7|721707.5|722668.1|721119.6|33
1636964900000|2021-11-15 08:28:20|723152.3|721152.3|723352.8|721352.8|723356.8|721893.2|722742.9|721152.3|37
1636964910000|2021-11-15 08:28:30|723348.2|721348.2|723462.8|721462.8|723489.1|721913|722898|721348.2|27
1636964920000|2021-11-15 08:28:40|723474.4|721474.4|723009.7|722009.7|723622.8|722009.7|722990.6|721460.6|38
1636964930000|2021-11-15 08:28:50|722968.6|721968.6|723092.1|722092.1|723619.8|722094.9|722968.6|721455.4|36
1636964940000|2021-11-15 08:29:00|723088.2|722088.2|723508|721508|723541.3|722088.2|722998.3|721488.9|31
1636964950000|2021-11-15 08:29:10|723505.2|721505.2|723647.8|721647.8|723659.1|722166.5|723029.6|721505.2|34
1636964960000|2021-11-15 08:29:20|723658.6|721658.6|723688.4|721688.4|723692.9|721692.9|723634.5|721634.5|38
1636964970000|2021-11-15 08:29:30|723678|721678|723741.9|721741.9|723798.2|722270.4|723263.3|721665.7|40
1636964980000|2021-11-15 08:29:40|723742.4|721742.4|723636.7|721636.7|723742.4|721742.4|723627.2|721627.2|34
1636964990000|2021-11-15 08:29:50|723632.9|721632.9|723735|721735|723753.2|721753.2|723623.9|721623.9|31
1636965000000|2021-11-15 08:30:00|723738.7|721738.7|723225.9|722225.9|723759.4|722226.4|723225|721723|36
1636965010000|2021-11-15 08:30:10|723229.9|722229.9|723608.8|721608.8|723737.8|722232|723227|721608.8|37
1636965020000|2021-11-15 08:30:20|723593.9|721593.9|723539.9|721539.9|723617.2|721617.2|723525.1|721525.1|34
1636965030000|2021-11-15 08:30:30|723523.9|721523.9|723625.1|721625.1|723625.1|721625.1|723503.4|721503.4|36
1636965040000|2021-11-15 08:30:40|723617.2|721617.2|723705.5|721705.5|723708.5|721708.5|723597|721597|33
1636965050000|2021-11-15 08:30:50|723706.8|721706.8|723705.6|721705.6|723734.1|721734.1|723699.7|721699.7|33
1636965060000|2021-11-15 08:31:00|723711.5|721711.5|723668.4|721668.4|723721.9|721721.9|723668.4|721668.4|28
1636965070000|2021-11-15 08:31:10|723679|721679|723667.8|721667.8|723712|721712|723667.5|721667.5|26
1636965080000|2021-11-15 08:31:20|723670.1|721670.1|723517.3|721517.3|723670.6|722112.7|723110.2|721511|37
1636965090000|2021-11-15 08:31:30|723565|721565|723099.7|722099.7|723613.7|722104.2|723099.7|721547.2|33
1636965100000|2021-11-15 08:31:40|723098.6|722098.6|723412.4|721412.4|723607.6|722103.1|723090.4|721394.1|35
1636965110000|2021-11-15 08:31:50|723411.2|721411.2|723294.3|721294.3|723411.2|721880.2|722781.5|721260|39
1636965120000|2021-11-15 08:32:00|723292.6|721292.6|723303.7|721303.7|723355.6|721355.6|723290.8|721290.8|34
1636965130000|2021-11-15 08:32:10|723306.8|721306.8|723274.5|721274.5|723318.2|721318.2|723268.8|721268.8|32
1636965140000|2021-11-15 08:32:20|723254.9|721254.9|723337.4|721337.4|723362.2|721362.2|723231|721231|35
1636965150000|2021-11-15 08:32:30|723335.9|721335.9|723397.3|721397.3|723407.1|721407.1|723316.7|721316.7|32
1636965160000|2021-11-15 08:32:40|723402.6|721402.6|723463.5|721463.5|723509.3|721509.3|723396.4|721396.4|38
1636965170000|2021-11-15 08:32:50|723462.1|721462.1|723436.6|721436.6|723574.6|721928.2|722928.2|721436.6|34
1636965180000|2021-11-15 08:33:00|723440.4|721440.4|723435|721435|723458.5|721949.9|722933.8|721435|28
1636965190000|2021-11-15 08:33:10|723430.1|721430.1|723439.7|721439.7|723475.2|721475.2|723429.3|721429.3|31
1636965200000|2021-11-15 08:33:20|723418|721418|723397.3|721397.3|723486.9|721486.9|723387.4|721387.4|33
1636965210000|2021-11-15 08:33:30|723395.5|721395.5|723382.6|721382.6|723407.6|721407.6|723381.8|721381.8|31
1636965220000|2021-11-15 08:33:40|723395.9|721395.9|723381.4|721381.4|723490.8|721490.8|723381.4|721381.4|30
1636965230000|2021-11-15 08:33:50|723390.6|721390.6|723405|721405|723412.5|721412.5|723365|721365|33
1636965240000|2021-11-15 08:34:00|723403|721403|723426.7|721426.7|723451.4|721451.4|723371.6|721371.6|35
1636965250000|2021-11-15 08:34:10|723429.8|721429.8|723392.7|721392.7|723467.4|721909.8|722901.5|721392.7|36
1636965260000|2021-11-15 08:34:20|723378.8|721378.8|722844.8|721844.8|723379.9|721859.8|722837.8|721350.3|32
1636965270000|2021-11-15 08:34:30|722846.6|721846.6|723204.1|721204.1|723338.9|721846.6|722705.1|721189.1|34
1636965280000|2021-11-15 08:34:40|723210.1|721210.1|722696.9|721696.9|723243.7|721701.2|722696.9|721198.2|34
1636965290000|2021-11-15 08:34:50|723175.9|721175.9|723125.5|721125.5|723196.2|721701.4|722628.5|721113.4|36
1636965300000|2021-11-15 08:35:00|723109.5|721109.5|723205.1|721205.1|723216.6|721216.6|723106.6|721106.6|32
1636965310000|2021-11-15 08:35:10|723199.2|721199.2|723126.9|721126.9|723222.5|721640.8|722594|721105.6|36
1636965320000|2021-11-15 08:35:20|723126.4|721126.4|723191.6|721191.6|723231.2|721231.2|723122.2|721122.2|33
1636965330000|2021-11-15 08:35:30|723190.3|721190.3|723216.5|721216.5|723238.8|721238.8|723189.3|721189.3|33
1636965340000|2021-11-15 08:35:40|723213.6|721213.6|723216.8|721216.8|723243.7|721747.7|722736.7|721198.4|28
1636965350000|2021-11-15 08:35:50|723218.3|721218.3|723235.5|721235.5|723245.6|721245.6|723218.3|721218.3|26
1636965360000|2021-11-15 08:36:00|723235|721235|723180.2|721180.2|723235|721235|723175|721175|31
1636965370000|2021-11-15 08:36:10|723179.8|721179.8|723183.3|721183.3|723212.8|721212.8|723172.3|721172.3|29
1636965380000|2021-11-15 08:36:20|723154.9|721154.9|723029.7|721029.7|723154.9|721586.4|722531.9|720962.5|37
1636965390000|2021-11-15 08:36:30|723024.9|721024.9|723004.7|721004.7|723042.4|721508.8|722488.2|720957.1|35
1636965400000|2021-11-15 08:36:40|722993.7|720993.7|723013.8|721013.8|723034.9|721034.9|722993.7|720993.7|31
1636965410000|2021-11-15 08:36:50|723015.6|721015.6|722997.3|720997.3|723021.8|721021.8|722997.3|720997.3|27
1636965420000|2021-11-15 08:37:00|723002.2|721002.2|722973.3|720973.3|723007.8|721501|722501|720972.2|28
1636965430000|2021-11-15 08:37:10|722990|720990|722433.5|721433.5|722990.2|721441.6|722431.1|720930.9|31
1636965440000|2021-11-15 08:37:20|722434|721434|722290.9|721290.9|722929.4|721435.3|722290.8|720792.1|32
1636965450000|2021-11-15 08:37:30|722299.7|721299.7|722829.8|720829.8|722853|721328.4|722299.7|720808.8|33
1636965460000|2021-11-15 08:37:40|722828.2|720828.2|722799.7|720799.7|722844.2|721366.8|722366.8|720790.4|37
1636965470000|2021-11-15 08:37:50|722819.8|720819.8|722828.9|720828.9|722860|721342.1|722342.1|720819.8|25
1636965480000|2021-11-15 08:38:00|722815.1|720815.1|722269.3|721269.3|722828.8|721290.9|722268.4|720738|28
1636965490000|2021-11-15 08:38:10|722266.4|721266.4|722669|720669|722712.7|721266.4|722167|720669|26
1636965500000|2021-11-15 08:38:20|722663|720663|722421.4|720421.4|722663|721111.4|722111.4|720420.4|39
1636965510000|2021-11-15 08:38:30|722418.2|720418.2|722403.2|720403.2|722418.2|720893.2|721893.2|720302|39
1636965520000|2021-11-15 08:38:40|722401|720401|722228.7|720228.7|722401|720401|722223.1|720223.1|40
1636965530000|2021-11-15 08:38:50|722233.5|720233.5|722226.7|720226.7|722233.5|720233.5|722128.2|720128.2|39
1636965540000|2021-11-15 08:39:00|722165.4|720165.4|722240.8|720240.8|722240.8|720240.8|722151.7|720151.7|37
1636965550000|2021-11-15 08:39:10|722237.8|720237.8|722072.2|720072.2|722237.8|720237.8|722061.3|720061.3|32
1636965560000|2021-11-15 08:39:20|722055.2|720055.2|722055.2|720055.2|722137.9|720137.9|722044.2|720044.2|36
1636965570000|2021-11-15 08:39:30|722054.8|720054.8|722052.9|720052.9|722064.1|720572.8|721536.6|720035.1|28
1636965580000|2021-11-15 08:39:40|721550.3|720550.3|722023.8|720023.8|722048.1|720554.4|721527.6|720021.9|31
1636965590000|2021-11-15 08:39:50|722033.8|720033.8|722098.6|720098.6|722116.4|720619.1|721584.8|720033.8|37
1636965600000|2021-11-15 08:40:00|722093.8|720093.8|722057.9|720057.9|722102.7|720541.9|721536.1|720039.3|31
1636965610000|2021-11-15 08:40:10|722053|720053|722027.4|720027.4|722066.1|720066.1|722019.5|720019.5|36
1636965620000|2021-11-15 08:40:20|722009.8|720009.8|722014.2|720014.2|722019.2|720505.5|721467.4|719923.8|34
1636965630000|2021-11-15 08:40:30|722012.8|720012.8|721956.8|719956.8|722039.6|720039.6|721943.2|719943.2|34
1636965640000|2021-11-15 08:40:40|721937.9|719937.9|721402|720402|721937.9|720402|721398.7|719879.7|33
1636965650000|2021-11-15 08:40:50|721890.9|719890.9|721661.4|719661.4|721898.8|720391.6|721391.6|719638.9|38
1636965660000|2021-11-15 08:41:00|721686.6|719686.6|721702|719702|721715.8|719715.8|721564.2|719564.2|37
1636965670000|2021-11-15 08:41:10|721614.8|719614.8|721642.1|719642.1|721681.3|719681.3|721614.8|719614.8|37
1636965680000|2021-11-15 08:41:20|721641.5|719641.5|721584.7|719584.7|721641.5|719641.5|721575.1|719575.1|35
1636965690000|2021-11-15 08:41:30|721569.3|719569.3|721577.1|719577.1|721580.5|720064.6|721064.6|719535.2|33
1636965700000|2021-11-15 08:41:40|721562.4|719562.4|721750.6|719750.6|721750.6|719750.6|721526.8|719526.8|40
1636965710000|2021-11-15 08:41:50|721746.7|719746.7|721709.2|719709.2|721770|719770|721706.8|719706.8|37
1636965720000|2021-11-15 08:42:00|721713.4|719713.4|721551.5|719551.5|721713.4|719713.4|721518.6|719518.6|36
1636965730000|2021-11-15 08:42:10|721541.1|719541.1|721593.4|719593.4|721614.6|719614.6|721540|719540|32
1636965740000|2021-11-15 08:42:20|721628.2|719628.2|721666|719666|721699|719699|721609.4|719609.4|33
1636965750000|2021-11-15 08:42:30|721657.7|719657.7|721679|719679|721682|719682|721646.9|719646.9|33
1636965760000|2021-11-15 08:42:40|721673.6|719673.6|721698.7|719698.7|721706.1|719706.1|721671.6|719671.6|38
1636965770000|2021-11-15 08:42:50|721698.9|719698.9|721757.8|719757.8|721757.8|719757.8|721686.9|719686.9|31
1636965780000|2021-11-15 08:43:00|721757.2|719757.2|721818.2|719818.2|721822.1|720293.6|721290.7|719742|27
1636965790000|2021-11-15 08:43:10|721817.4|719817.4|721782.8|719782.8|721826|720322.9|721286|719782|30
1636965800000|2021-11-15 08:43:20|721260|720260|721434.3|719434.3|721655|720260|721260|719430|39
1636965810000|2021-11-15 08:43:30|721434.8|719434.8|720862.3|719862.3|721442.3|719876|720860.3|719363.1|35
1636965820000|2021-11-15 08:43:40|721357.5|719357.5|721455|719455|721455|719455|721357.5|719357.5|35
1636965830000|2021-11-15 08:43:50|721442.3|719442.3|721398.8|719398.8|721443|719904.3|720904.3|719398.7|34
1636965840000|2021-11-15 08:44:00|721399.3|719399.3|721172.4|719172.4|721399.3|719711.4|720711.4|719140.4|39
1636965850000|2021-11-15 08:44:10|721164|719164|721165.8|719165.8|721172.7|719172.7|721143.8|719143.8|34
1636965860000|2021-11-15 08:44:20|721153.7|719153.7|721114.6|719114.6|721228.9|719661.5|720661.5|719109.7|39
1636965870000|2021-11-15 08:44:30|721133.2|719133.2|721477|719477|721485.1|719485.1|721123.5|719123.5|40
1636965880000|2021-11-15 08:44:40|721475.2|719475.2|721443.9|719443.9|721542|719542|721443.9|719443.9|39
1636965890000|2021-11-15 08:44:50|721441.9|719441.9|721491.1|719491.1|721506.5|719506.5|721441.9|719441.9|36
1636965900000|2021-11-15 08:45:00|721501.4|719501.4|721262.9|719262.9|721501.4|719501.4|721245.7|719245.7|38
1636965910000|2021-11-15 08:45:10|721262.1|719262.1|721087|719087|721262.1|719607.5|720590.7|719087|36
1636965920000|2021-11-15 08:45:20|721094.1|719094.1|721437.9|719437.9|721444.5|719444.5|721088.2|719088.2|34
1636965930000|2021-11-15 08:45:30|721436.9|719436.9|721735.8|719735.8|721739.6|719739.6|721436.4|719436.4|39
1636965940000|2021-11-15 08:45:40|721742.2|719742.2|721547.3|719547.3|721748.8|719748.8|721521.9|719521.9|38
1636965950000|2021-11-15 08:45:50|721540.6|719540.6|721528|719528|721563.2|719563.2|721526.9|719526.9|34
1636965960000|2021-11-15 08:46:00|721539.8|719539.8|721476.9|719476.9|721539.8|719539.8|721466.7|719466.7|38
1636965970000|2021-11-15 08:46:10|721487.7|719487.7|721445|719445|721498.1|719498.1|721445|719445|30
1636965980000|2021-11-15 08:46:20|721440|719440|721299.1|719299.1|721440|719440|721267|719267|33
1636965990000|2021-11-15 08:46:30|721307.1|719307.1|721313.8|719313.8|721322.3|719322.3|721269.5|719269.5|33
1636966000000|2021-11-15 08:46:40|721323.5|719323.5|721441.2|719441.2|721441.2|719931.1|720931.1|719308.5|27
1636966010000|2021-11-15 08:46:50|721432.9|719432.9|721452.7|719452.7|721468.8|719955.9|720955.9|719432.9|35
1636966020000|2021-11-15 08:47:00|721458.1|719458.1|721490.4|719490.4|721688.9|720036.5|720968.9|719453.8|37
1636966030000|2021-11-15 08:47:10|721479.4|719479.4|721389.2|719389.2|721495.8|720012.9|721012.9|719372.9|35
1636966040000|2021-11-15 08:47:20|721383.5|719383.5|721517.7|719517.7|721517.7|719923.1|720922.5|719376.2|36
1636966050000|2021-11-15 08:47:30|721537.6|719537.6|721676.1|719676.1|721676.1|719676.1|721527.8|719527.8|37
1636966060000|2021-11-15 08:47:40|721682.9|719682.9|721762|719762|721785.2|719785.2|721674|719674|33
1636966070000|2021-11-15 08:47:50|721784.9|719784.9|721806.3|719806.3|721819.7|719819.7|721754.2|719754.2|30
1636966080000|2021-11-15 08:48:00|721807|719807|721804.6|719804.6|721841.2|719841.2|721794|719794|30
1636966090000|2021-11-15 08:48:10|721763.1|719763.1|721818|719818|721840|720254.1|721254.1|719763.1|33
1636966100000|2021-11-15 08:48:20|721817.5|719817.5|721980.8|719980.8|721986.4|720400.4|721359.9|719817.5|39
1636966110000|2021-11-15 08:48:30|721976.3|719976.3|721966.5|719966.5|722042.5|720042.5|721927.9|719927.9|37
1636966120000|2021-11-15 08:48:40|721965.3|719965.3|722028.2|720028.2|722088.5|720088.5|721957.9|719957.9|39
1636966130000|2021-11-15 08:48:50|722026.9|720026.9|721945.1|719945.1|722032.1|720032.1|721827.9|719827.9|34
1636966140000|2021-11-15 08:49:00|721938.4|719938.4|721959.8|719959.8|721981.6|719981.6|721928.1|719928.1|34
1636966150000|2021-11-15 08:49:10|721952.7|719952.7|721996|719996|722029.7|720029.7|721952.7|719952.7|30
1636966160000|2021-11-15 08:49:20|722002.9|720002.9|721804.2|719804.2|722002.9|720002.9|721804.2|719804.2|32
1636966170000|2021-11-15 08:49:30|721794.9|719794.9|721792.3|719792.3|721805.3|719805.3|721729|719729|37
1636966180000|2021-11-15 08:49:40|721790.1|719790.1|721674.6|719674.6|721831.9|719831.9|721659.6|719659.6|35
1636966190000|2021-11-15 08:49:50|721675.7|719675.7|721678.4|719678.4|721678.4|719678.4|721660.4|719660.4|25
1636966200000|2021-11-15 08:50:00|721676.2|719676.2|721585.7|719585.7|721676.2|719676.2|721580.7|719580.7|37
1636966210000|2021-11-15 08:50:10|721585.4|719585.4|721562.8|719562.8|721606.9|719606.9|721526.8|719526.8|31
1636966220000|2021-11-15 08:50:20|721566.5|719566.5|721634.2|719634.2|721647.8|719647.8|721566.5|719566.5|35
1636966230000|2021-11-15 08:50:30|721632.6|719632.6|721863.5|719863.5|721863.5|719863.5|721630.9|719630.9|35
1636966240000|2021-11-15 08:50:40|721865.2|719865.2|721911.5|719911.5|721929.2|719929.2|721859.1|719859.1|38
1636966250000|2021-11-15 08:50:50|721956.3|719956.3|721997.9|719997.9|722103.3|720103.3|721940.7|719940.7|31
1636966260000|2021-11-15 08:51:00|721974.2|719974.2|722078.5|720078.5|722082|720082|721973.5|719973.5|37
1636966270000|2021-11-15 08:51:10|722075.5|720075.5|722098.2|720098.2|722123.2|720123.2|722065.6|720065.6|33
1636966280000|2021-11-15 08:51:20|722096.8|720096.8|722149.5|720149.5|722149.6|720149.6|722093.2|720093.2|32
1636966290000|2021-11-15 08:51:30|722151.2|720151.2|722266.2|720266.2|722295.9|720295.9|722151|720151|35
1636966300000|2021-11-15 08:51:40|722268.9|720268.9|722336.3|720336.3|722369.9|720369.9|722263.6|720263.6|31
1636966310000|2021-11-15 08:51:50|722335.4|720335.4|722365|720365|722493.3|720962.6|721962.6|720319.2|32
1636966320000|2021-11-15 08:52:00|722373.4|720373.4|722312.3|720312.3|722620.4|720620.4|722312.3|720312.3|37
1636966330000|2021-11-15 08:52:10|722312.4|720312.4|722405.4|720405.4|722419.1|720419.1|722292.9|720292.9|37
1636966340000|2021-11-15 08:52:20|722403.4|720403.4|722394.8|720394.8|722480.4|720480.4|722356.1|720356.1|35
1636966350000|2021-11-15 08:52:30|722389.1|720389.1|722564.1|720564.1|722564.1|721037.1|722037.1|720389.1|36
1636966360000|2021-11-15 08:52:40|722558.3|720558.3|722503.8|720503.8|722558.3|720558.3|722468.9|720468.9|32
1636966370000|2021-11-15 08:52:50|722506.6|720506.6|722601.3|720601.3|722601.3|720601.3|722429.2|720429.2|38
1636966380000|2021-11-15 08:53:00|722598.4|720598.4|722472.6|720472.6|722598.4|720598.4|722464.5|720464.5|36
1636966390000|2021-11-15 08:53:10|722472.9|720472.9|722627.3|720627.3|722627.3|720627.3|722472.9|720472.9|34
1636966400000|2021-11-15 08:53:20|722648.9|720648.9|722627.6|720627.6|722671.1|720671.1|722618.3|720618.3|32
1636966410000|2021-11-15 08:53:30|722623.9|720623.9|722656.8|720656.8|722680.9|720680.9|722623.9|720623.9|33
1636966420000|2021-11-15 08:53:40|722657.8|720657.8|722671.4|720671.4|722688.6|720688.6|722650.4|720650.4|24
1636966430000|2021-11-15 08:53:50|722651|720651|722556.7|720556.7|722669.7|720669.7|722544.8|720544.8|36
1636966440000|2021-11-15 08:54:00|722549|720549|722084.8|721084.8|722590|721084.8|722084.8|720546.4|31
1636966450000|2021-11-15 08:54:10|722622.8|720622.8|722560|720560|722622.8|720622.8|722509.5|720509.5|37
1636966460000|2021-11-15 08:54:20|722561.4|720561.4|722294.5|720294.5|722561.4|720561.4|722287.2|720287.2|37
1636966470000|2021-11-15 08:54:30|722259.5|720259.5|722271|720271|722333|720333|722202.5|720202.5|35
1636966480000|2021-11-15 08:54:40|722274.9|720274.9|722309.9|720309.9|722405.6|720405.6|722266.7|720266.7|38
1636966490000|2021-11-15 08:54:50|722290.2|720290.2|722543.4|720543.4|722543.4|720543.4|722239.3|720239.3|36
1636966500000|2021-11-15 08:55:00|722544.6|720544.6|722458.3|720458.3|722544.6|720544.6|722455.9|720455.9|30
1636966510000|2021-11-15 08:55:10|722457.2|720457.2|722539|720539|722567.7|720567.7|722457.2|720457.2|28
1636966520000|2021-11-15 08:55:20|722538.5|720538.5|722461.4|720461.4|722538.5|720538.5|722459.4|720459.4|33
1636966530000|2021-11-15 08:55:30|722464.9|720464.9|722499.5|720499.5|722512.4|720946.8|721946.8|720388.5|37
1636966540000|2021-11-15 08:55:40|722502.7|720502.7|722542.9|720542.9|722548.1|720548.1|722502.7|720502.7|32
1636966550000|2021-11-15 08:55:50|722535.2|720535.2|722544.3|720544.3|722587.9|720587.9|722531.9|720531.9|33
1636966560000|2021-11-15 08:56:00|722544.4|720544.4|722518|720518|722571.8|720571.8|722501.1|720501.1|35
1636966570000|2021-11-15 08:56:10|722487.5|720487.5|722431.9|720431.9|722506.7|720506.7|722414.3|720414.3|33
1636966580000|2021-11-15 08:56:20|722433.1|720433.1|722545.8|720545.8|722545.8|720545.8|722428.1|720428.1|32
1636966590000|2021-11-15 08:56:30|722545|720545|722567.9|720567.9|722580|720580|722545|720545|31
1636966600000|2021-11-15 08:56:40|722566.5|720566.5|722719.2|720719.2|722719.2|721137.8|722137.8|720566.5|30
1636966610000|2021-11-15 08:56:50|722706.5|720706.5|722674.7|720674.7|722710.5|721190.3|722182.1|720672.1|33
1636966620000|2021-11-15 08:57:00|722691.4|720691.4|722656.9|720656.9|722691.4|720691.4|722630.3|720630.3|35
1636966630000|2021-11-15 08:57:10|722628.6|720628.6|722596.5|720596.5|722628.6|721073.9|722073.9|720490.4|39
1636966640000|2021-11-15 08:57:20|722601.5|720601.5|722790.2|720790.2|722804.6|720804.6|722572.5|720572.5|35
1636966650000|2021-11-15 08:57:30|722776.9|720776.9|722635.2|720635.2|722785|720785|722607.8|720607.8|33
1636966660000|2021-11-15 08:57:40|722631.3|720631.3|722763.5|720763.5|722776.5|721221.8|722195|720631.3|36
1636966670000|2021-11-15 08:57:50|722746.9|720746.9|722705.8|720705.8|722795.9|720795.9|722646|720646|34
1636966680000|2021-11-15 08:58:00|722719.2|720719.2|722532.9|720532.9|722724.4|720724.4|722520.9|720520.9|36
1636966690000|2021-11-15 08:58:10|722477.5|720477.5|722397|720397|722494.2|720948|721948|720376.3|38
1636966700000|2021-11-15 08:58:20|722399.7|720399.7|722374.9|720374.9|722488.6|720899.8|721899.8|720283.3|36
1636966710000|2021-11-15 08:58:30|722367.2|720367.2|722400.5|720400.5|722496.4|720496.4|722335.8|720335.8|37
1636966720000|2021-11-15 08:58:40|722398.9|720398.9|722430.8|720430.8|722497.3|720497.3|722386.1|720386.1|37
1636966730000|2021-11-15 08:58:50|722417.3|720417.3|722487.1|720487.1|722487.1|720487.1|722395.2|720395.2|31
1636966740000|2021-11-15 08:59:00|722468.5|720468.5|722470.1|720470.1|722487|720487|722418.7|720418.7|40
1636966750000|2021-11-15 08:59:10|722459.2|720459.2|722405|720405|722487.1|720487.1|722385.3|720385.3|34
1636966760000|2021-11-15 08:59:20|722406.1|720406.1|722315.8|720315.8|722406.4|720406.4|722293.6|720293.6|39
1636966770000|2021-11-15 08:59:30|722302.9|720302.9|722183.6|720183.6|722356.1|720356.1|722183.6|720183.6|33
1636966780000|2021-11-15 08:59:40|722184.3|720184.3|722191.4|720191.4|722262.9|720262.9|722165.1|720165.1|30
1636966790000|2021-11-15 08:59:50|722190.2|720190.2|722336.4|720336.4|722336.4|720336.4|722171.3|720171.3|35
1636966800000|2021-11-15 09:00:00|722337.5|720337.5|722332.4|720332.4|722338.2|720338.2|722298.1|720298.1|36
1636966810000|2021-11-15 09:00:10|722332.3|720332.3|722357.1|720357.1|722403.7|720806.7|721796.7|720302.5|27
1636966820000|2021-11-15 09:00:20|722344.2|720344.2|722475|720475|722506.5|720506.5|722344.2|720344.2|33
1636966830000|2021-11-15 09:00:30|722485.6|720485.6|722524.4|720524.4|722550.7|720550.7|722485.6|720485.6|36
1636966840000|2021-11-15 09:00:40|722513.1|720513.1|722647.9|720647.9|722656.5|720656.5|722513.1|720513.1|29
1636966850000|2021-11-15 09:00:50|722655.7|720655.7|722694.4|720694.4|722701.5|720701.5|722646.3|720646.3|38
1636966860000|2021-11-15 09:01:00|722691.1|720691.1|722891.4|720891.4|722891.4|720891.4|722667|720667|40
1636966870000|2021-11-15 09:01:10|722886|720886|722913.1|720913.1|722937.8|720937.8|722870|720870|36
1636966880000|2021-11-15 09:01:20|722909|720909|722927.7|720927.7|722935.8|720935.8|722865|720865|36
1636966890000|2021-11-15 09:01:30|722929|720929|722801.1|720801.1|722929|720929|722786.2|720786.2|22
1636966900000|2021-11-15 09:01:40|722805.2|720805.2|722727.6|720727.6|722805.2|720805.2|722724.6|720724.6|28
1636966910000|2021-11-15 09:01:50|722708.7|720708.7|722775.1|720775.1|722780.6|720780.6|722666.7|720666.7|36
1636966920000|2021-11-15 09:02:00|722775.2|720775.2|722792|720792|722792|720792|722680.3|720680.3|39
1636966930000|2021-11-15 09:02:10|722784.7|720784.7|722913.3|720913.3|722921.2|720921.2|722784.7|720784.7|36
1636966940000|2021-11-15 09:02:20|722922.1|720922.1|722955.4|720955.4|722969.1|721457.8|722452|720885.3|30
1636966950000|2021-11-15 09:02:30|722969.9|720969.9|722963.2|720963.2|722973.2|720973.2|722946.1|720946.1|29
1636966960000|2021-11-15 09:02:40|722968.5|720968.5|722942.2|720942.2|722973.5|721443.3|722443.3|720918.9|31
1636966970000|2021-11-15 09:02:50|722947.4|720947.4|722924.9|720924.9|722947.4|721427.7|722421.7|720919.7|31
1636966980000|2021-11-15 09:03:00|722931.9|720931.9|723028.6|721028.6|723040.4|721535.8|722411.4|720894.4|38
1636966990000|2021-11-15 09:03:10|723030.6|721030.6|723023.7|721023.7|723083.7|721083.7|723013.1|721013.1|39
1636967000000|2021-11-15 09:03:20|723025.9|721025.9|723383.6|721383.6|723383.6|721669.4|722669.4|721023.5|37
1636967010000|2021-11-15 09:03:30|723377.5|721377.5|723531|721531|723569.7|721818.9|722818.9|721275.7|40
1636967020000|2021-11-15 09:03:40|723513.7|721513.7|723459.1|721459.1|723513.7|721513.7|723407.3|721407.3|36
1636967030000|2021-11-15 09:03:50|723456.3|721456.3|723492|721492|723492|721492|723434.2|721434.2|34
1636967040000|2021-11-15 09:04:00|723485.1|721485.1|723395.8|721395.8|723492.3|721492.3|723395.8|721395.8|34
1636967050000|2021-11-15 09:04:10|723403.1|721403.1|723470.7|721470.7|723482.7|721482.7|723389.1|721389.1|32
1636967060000|2021-11-15 09:04:20|723480.1|721480.1|723514.5|721514.5|723529.1|721529.1|723468.5|721468.5|30
1636967070000|2021-11-15 09:04:30|723513.6|721513.6|723511.5|721511.5|723579|721579|723474.4|721474.4|32
1636967080000|2021-11-15 09:04:40|723514.6|721514.6|723513.9|721513.9|723572.5|721572.5|723494.7|721494.7|36
1636967090000|2021-11-15 09:04:50|723517.1|721517.1|723471.6|721471.6|723517.1|721517.1|723444|721444|31
1636967100000|2021-11-15 09:05:00|723469.3|721469.3|723431.6|721431.6|723469.3|721469.3|723422|721422|35
1636967110000|2021-11-15 09:05:10|723415.1|721415.1|723432|721432|723469.1|721972.3|722922.8|721385.4|35
1636967120000|2021-11-15 09:05:20|723427.3|721427.3|723421.9|721421.9|723450.5|721450.5|723406.4|721406.4|37
1636967130000|2021-11-15 09:05:30|723406.7|721406.7|723257.2|721257.2|723426.1|721426.1|723254.3|721254.3|33
1636967140000|2021-11-15 09:05:40|723260.9|721260.9|723204.8|721204.8|723260.9|721260.9|723204.6|721204.6|36
1636967150000|2021-11-15 09:05:50|723205|721205|722851.8|720851.8|723219|721219|722816|720816|38
1636967160000|2021-11-15 09:06:00|722831.5|720831.5|722885.3|720885.3|722953.9|720953.9|722801.4|720801.4|37
1636967170000|2021-11-15 09:06:10|722949.1|720949.1|723129.9|721129.9|723150|721622|722622|720941.6|35
1636967180000|2021-11-15 09:06:20|723198.4|721198.4|723232.2|721232.2|723265.5|721692.8|722683|721156.6|33
1636967190000|2021-11-15 09:06:30|723236.4|721236.4|723095.3|721095.3|723260.1|721260.1|723056.7|721056.7|35
1636967200000|2021-11-15 09:06:40|723083.2|721083.2|723062|721062|723101.7|721586.4|722571.9|721055|27
1636967210000|2021-11-15 09:06:50|723065|721065|723215.2|721215.2|723215.2|721215.2|723060.4|721060.4|30
1636967220000|2021-11-15 09:07:00|723207.8|721207.8|723262.3|721262.3|723281.3|721614.9|722614.9|721099.3|35
1636967230000|2021-11-15 09:07:10|723089.2|721089.2|723282|721282|723282|721570.5|722563.7|721071.3|32
1636967240000|2021-11-15 09:07:20|723271.8|721271.8|723404.1|721404.1|723404.1|721404.1|723249.2|721249.2|27
1636967250000|2021-11-15 09:07:30|723413.4|721413.4|723416.8|721416.8|723417.7|721417.7|723368.2|721368.2|31
1636967260000|2021-11-15 09:07:40|723400|721400|723637.5|721637.5|723637.5|721637.5|723400|721400|36
1636967270000|2021-11-15 09:07:50|723598.1|721598.1|723589.6|721589.6|723654.2|721654.2|723585.9|721585.9|37
1636967280000|2021-11-15 09:08:00|723589.4|721589.4|723300.5|721300.5|723597.8|721844|722844|721283.6|40
1636967290000|2021-11-15 09:08:10|723285.6|721285.6|723272|721272|723310.2|721310.2|723234.9|721234.9|36
1636967300000|2021-11-15 09:08:20|723267.9|721267.9|723268.3|721268.3|723307.8|721307.8|723259.8|721259.8|24
1636967310000|2021-11-15 09:08:30|723267.5|721267.5|723017.5|721017.5|723286.5|721286.5|722993.1|720993.1|34
1636967320000|2021-11-15 09:08:40|723019.8|721019.8|723217.1|721217.1|723294.8|721294.8|723019.8|721019.8|35
1636967330000|2021-11-15 09:08:50|723199.8|721199.8|723054.2|721054.2|723262.1|721262.1|723054.2|721054.2|33
1636967340000|2021-11-15 09:09:00|723060.8|721060.8|723051|721051|723079.3|721079.3|723037.8|721037.8|28
1636967350000|2021-11-15 09:09:10|722987.3|720987.3|723009.8|721009.8|723009.8|721009.8|722960.1|720960.1|30
1636967360000|2021-11-15 09:09:20|723005.6|721005.6|722988.8|720988.8|723023.1|721023.1|722982.6|720982.6|34
1636967370000|2021-11-15 09:09:30|722991.9|720991.9|723033|721033|723061.2|721548.1|722548.1|720991.9|30
1636967380000|2021-11-15 09:09:40|723031.4|721031.4|723032.8|721032.8|723033.8|721033.8|723021.1|721021.1|21
1636967390000|2021-11-15 09:09:50|723035.1|721035.1|723217|721217|723241.2|721241.2|723035.1|721035.1|33
1636967400000|2021-11-15 09:10:00|723211.6|721211.6|723193.8|721193.8|723222.9|721222.9|723112.6|721112.6|37
1636967410000|2021-11-15 09:10:10|722710|721710|723246.5|721246.5|723246.5|721740|722710|721178.3|29
1636967420000|2021-11-15 09:10:20|723244.9|721244.9|723123.2|721123.2|723254.6|721686.4|722686.4|721123.2|30
1636967430000|2021-11-15 09:10:30|723116.1|721116.1|723267.7|721267.7|723350|721350|723086|721086|31
1636967440000|2021-11-15 09:10:40|722801.9|721801.9|723108.7|721108.7|723212.4|721801.9|722801.9|721096.1|30
1636967450000|2021-11-15 09:10:50|723101|721101|723148.9|721148.9|723164.1|721634.3|722631.3|721094.4|35
1636967460000|2021-11-15 09:11:00|723153.5|721153.5|723152.4|721152.4|723164.4|721622|722622|721078.9|32
1636967470000|2021-11-15 09:11:10|723137.6|721137.6|722481.8|721481.8|723137.6|721637|722481.8|720974|30
1636967480000|2021-11-15 09:11:20|722481.7|721481.7|723084.7|721084.7|723126.6|721631.1|722481.7|720975|36
1636967490000|2021-11-15 09:11:30|722611.9|721611.9|723043.1|721043.1|723120.6|721611.9|722536.6|721030.7|36
1636967500000|2021-11-15 09:11:40|723044|721044|723115.6|721115.6|723120.1|721638.4|722537.1|721028.9|25
1636967510000|2021-11-15 09:11:50|722630.9|721630.9|722589.3|721589.3|723132.4|721630.9|722589.3|721066.5|26
1636967520000|2021-11-15 09:12:00|723069|721069|722517.1|721517.1|723094.3|721522.8|722495.2|720957.5|38
1636967530000|2021-11-15 09:12:10|722512.8|721512.8|723141.9|721141.9|723198|721669.2|722487.5|720980.8|36
1636967540000|2021-11-15 09:12:20|723167|721167|723170.9|721170.9|723200.3|721674.2|722649.3|721137.2|21
1636967550000|2021-11-15 09:12:30|723189.9|721189.9|723155.1|721155.1|723189.9|721189.9|723147.8|721147.8|20
1636967560000|2021-11-15 09:12:40|723153.2|721153.2|723162.8|721162.8|723178.5|721665.1|722644.2|721143|27
1636967570000|2021-11-15 09:12:50|723160.8|721160.8|722656.9|721656.9|723163.2|721664.6|722649.5|721158.3|22
1636967580000|2021-11-15 09:13:00|722650.8|721650.8|723076.9|721076.9|723170.1|721650.8|722627|721076.9|29
1636967590000|2021-11-15 09:13:10|723077.3|721077.3|722440.5|721440.5|723089.7|721584.8|722411.8|720935.2|34
1636967600000|2021-11-15 09:13:20|722935.2|720935.2|723005.9|721005.9|723005.9|721427.7|722425.7|720905.1|38
1636967610000|2021-11-15 09:13:30|723033.3|721033.3|723054.1|721054.1|723120.2|721120.2|723033.3|721033.3|36
1636967620000|2021-11-15 09:13:40|723037.7|721037.7|723139.1|721139.1|723143.5|721143.5|723030.8|721030.8|30
1636967630000|2021-11-15 09:13:50|723135.1|721135.1|723147|721147|723178.7|721178.7|723124.4|721124.4|35
1636967640000|2021-11-15 09:14:00|723151.9|721151.9|723098.6|721098.6|723152.2|721152.2|723061.7|721061.7|30
1636967650000|2021-11-15 09:14:10|723100|721100|723070.2|721070.2|723103|721103|723065.4|721065.4|30
1636967660000|2021-11-15 09:14:20|723074.1|721074.1|723047.9|721047.9|723097.6|721567.4|722567.4|721025|30
1636967670000|2021-11-15 09:14:30|723059.4|721059.4|723079.1|721079.1|723095.1|721095.1|723051.7|721051.7|26
1636967680000|2021-11-15 09:14:40|723092.2|721092.2|723057.2|721057.2|723092.2|721092.2|723044.5|721044.5|27
1636967690000|2021-11-15 09:14:50|723056.5|721056.5|723093.6|721093.6|723116.3|721609.4|722593.5|721055.9|26
1636967700000|2021-11-15 09:15:00|723095.5|721095.5|723102.5|721102.5|723120.8|721610.6|722578.7|721074.4|33
1636967710000|2021-11-15 09:15:10|722598.2|721598.2|723128.7|721128.7|723168.2|721653.1|722593.5|721083.5|32
1636967720000|2021-11-15 09:15:20|723124.5|721124.5|722790.4|721790.4|723304.9|721808.2|722624.3|721100.5|33
1636967730000|2021-11-15 09:15:30|723289.7|721289.7|723278.5|721278.5|723308.1|721815.7|722736.6|721238.5|34
1636967740000|2021-11-15 09:15:40|723269.5|721269.5|723296.8|721296.8|723296.8|721799.1|722772.7|721263.8|31
1636967750000|2021-11-15 09:15:50|723287.5|721287.5|723395.4|721395.4|723412.3|721895.8|722783|721247.6|35
1636967760000|2021-11-15 09:16:00|723392.8|721392.8|723404.5|721404.5|723416.9|721416.9|723382.1|721382.1|29
1636967770000|2021-11-15 09:16:10|722922.7|721922.7|723413.5|721413.5|723499.5|721968.2|722915|721374.2|32
1636967780000|2021-11-15 09:16:20|723408.7|721408.7|723579.7|721579.7|723591.3|722091.7|722900.6|721384.5|35
1636967790000|2021-11-15 09:16:30|723576.8|721576.8|723597.4|721597.4|723597.4|722090.3|723075.1|721567|31
1636967800000|2021-11-15 09:16:40|723592.5|721592.5|723580.2|721580.2|723614.8|722100.7|723075.9|721576.9|35
1636967810000|2021-11-15 09:16:50|723587.5|721587.5|723054.5|722054.5|723589|722061.4|723051.7|721561.9|33
1636967820000|2021-11-15 09:17:00|723056.6|722056.6|723580.1|721580.1|723585.5|722058.8|723051.9|721544.6|32
1636967830000|2021-11-15 09:17:10|723583.9|721583.9|723564.8|721564.8|723583.9|722046|723046|721536.8|32
1636967840000|2021-11-15 09:17:20|723551.6|721551.6|723570.9|721570.9|723586.7|721586.7|723548.4|721548.4|31
1636967850000|2021-11-15 09:17:30|723569.5|721569.5|723569.7|721569.7|723584.6|721584.6|723558|721558|30
1636967860000|2021-11-15 09:17:40|723560.4|721560.4|723112.1|722112.1|723605.3|722112.1|723091.7|721555.8|33
1636967870000|2021-11-15 09:17:50|723629.6|721629.6|723314.1|722314.1|723845|722321.8|723092.5|721597.6|36
1636967880000|2021-11-15 09:18:00|723315.2|722315.2|723765.9|721765.9|723802.3|722315.2|723256.3|721740.2|34
1636967890000|2021-11-15 09:18:10|723253.8|722253.8|723741.4|721741.4|723755|722267.5|723248.5|721730.9|32
1636967900000|2021-11-15 09:18:20|723742.2|721742.2|723315.6|722315.6|723837.8|722351.4|723213.3|721685.5|31
1636967910000|2021-11-15 09:18:30|723816.6|721816.6|723903.5|721903.5|723903.5|722375.3|723315.9|721814.9|29
1636967920000|2021-11-15 09:18:40|723910.4|721910.4|723742.3|721742.3|723910.4|722370.3|723261.4|721732.5|38
1636967930000|2021-11-15 09:18:50|723730.9|721730.9|723824.5|721824.5|723827.6|722227.6|723227.6|721725.9|32
1636967940000|2021-11-15 09:19:00|723818.1|721818.1|723790.6|721790.6|723818.1|721818.1|723786.1|721786.1|32
1636967950000|2021-11-15 09:19:10|723789.7|721789.7|723775.6|721775.6|723819.4|722285.5|723285.5|721765.5|27
1636967960000|2021-11-15 09:19:20|723785.7|721785.7|723756.7|721756.7|723787|721787|723756.7|721756.7|25
1636967970000|2021-11-15 09:19:30|723760.4|721760.4|723771.8|721771.8|723780.5|721780.5|723754.7|721754.7|25
1636967980000|2021-11-15 09:19:40|723771.6|721771.6|723759.5|721759.5|723782.1|721782.1|723754.4|721754.4|23
1636967990000|2021-11-15 09:19:50|723761|721761|723776|721776|723780.4|721780.4|723752.6|721752.6|25
1636968000000|2021-11-15 09:20:00|723773.7|721773.7|723738.8|721738.8|723773.7|721773.7|723738.8|721738.8|31
1636968010000|2021-11-15 09:20:10|723741.4|721741.4|723731.6|721731.6|723741.4|722233.3|723214.5|721717.6|32
1636968020000|2021-11-15 09:20:20|723732.1|721732.1|723766.2|721766.2|723786.5|722290|723270.2|721718|30
1636968030000|2021-11-15 09:20:30|723768.9|721768.9|723841.5|721841.5|723855.2|722348.6|723325.6|721768.9|34
1636968040000|2021-11-15 09:20:40|723890.8|721890.8|723850|721850|723890.8|722378.2|723276.9|721757.2|37
1636968050000|2021-11-15 09:20:50|723871.2|721871.2|723837.1|721837.1|723875.2|722360.4|723341.2|721820|33
1636968060000|2021-11-15 09:21:00|723830.4|721830.4|723848.3|721848.3|723877.1|722378.2|723355.2|721811.9|34
1636968070000|2021-11-15 09:21:10|723848.2|721848.2|723952.2|721952.2|723952.2|722450.6|723412.6|721847.5|31
1636968080000|2021-11-15 09:21:20|723948.9|721948.9|723421.1|722421.1|723948.9|722430.9|723400.4|721903.4|32
1636968090000|2021-11-15 09:21:30|723920.5|721920.5|723916|721916|723924.7|722429.4|723424.5|721902.3|30
1636968100000|2021-11-15 09:21:40|723923|721923|723894.4|721894.4|723931|722417|723388.8|721888.4|36
1636968110000|2021-11-15 09:21:50|723892.3|721892.3|723895|721895|723911.2|722406.7|723406.7|721887.1|27
1636968120000|2021-11-15 09:22:00|723896.8|721896.8|723412.3|722412.3|723928.8|722412.3|723387.4|721851|35
1636968130000|2021-11-15 09:22:10|723915.3|721915.3|723897.9|721897.9|723915.3|722416|723408.1|721892|30
1636968140000|2021-11-15 09:22:20|723900.7|721900.7|723906.4|721906.4|723915.6|721915.6|723874.5|721874.5|27
1636968150000|2021-11-15 09:22:30|723907.5|721907.5|723993.4|721993.4|724009.5|722515.2|723485.7|721901.8|31
1636968160000|2021-11-15 09:22:40|723990.7|721990.7|724025.3|722025.3|724056.8|722553.2|723530|721984.6|33
1636968170000|2021-11-15 09:22:50|724053.7|722053.7|724171|722171|724194.1|722701|723547|722030.9|34
1636968180000|2021-11-15 09:23:00|724169.8|722169.8|724283.2|722283.2|724300.9|722751.6|723732.9|722168.1|37
1636968190000|2021-11-15 09:23:10|724275|722275|724452.7|722452.7|724484|722818.4|723771.1|722247.5|39
1636968200000|2021-11-15 09:23:20|724417.1|722417.1|724350.2|722350.2|724547.2|722881.3|723881.3|722350.2|39
1636968210000|2021-11-15 09:23:30|724392.2|722392.2|724387.1|722387.1|724444.9|722904.9|723889.8|722310.9|36
1636968220000|2021-11-15 09:23:40|724388.3|722388.3|723881.5|722881.5|724421.2|722896.7|723879.9|722346.4|36
1636968230000|2021-11-15 09:23:50|724400.9|722400.9|724312.4|722312.4|724400.9|722879.1|723861.4|722291|28
1636968240000|2021-11-15 09:24:00|724302.7|722302.7|724284.5|722284.5|724327.1|722327.1|724273.6|722273.6|34
1636968250000|2021-11-15 09:24:10|724281.9|722281.9|724226.1|722226.1|724284.1|722284.1|724159.2|722159.2|36
1636968260000|2021-11-15 09:24:20|724197.4|722197.4|724163.2|722163.2|724208.7|722208.7|724148.2|722148.2|38
1636968270000|2021-11-15 09:24:30|724161.3|722161.3|724164.6|722164.6|724179.1|722179.1|724131.2|722131.2|32
1636968280000|2021-11-15 09:24:40|724151.1|722151.1|724179.1|722179.1|724246.9|722707.2|723689.5|722151.1|32
1636968290000|2021-11-15 09:24:50|724183.5|722183.5|724164.5|722164.5|724222.7|722715.9|723697.9|722164.5|35
1636968300000|2021-11-15 09:25:00|724159.5|722159.5|723620.8|722620.8|724172.6|722646|723620.8|722118.7|31
1636968310000|2021-11-15 09:25:10|724084.1|722084.1|724056.5|722056.5|724146.1|722599|723595.5|722049.5|37
1636968320000|2021-11-15 09:25:20|724055.7|722055.7|724057.4|722057.4|724069.7|722069.7|724053|722053|30
1636968330000|2021-11-15 09:25:30|724060.7|722060.7|724084.2|722084.2|724084.3|722542|723542|722010|31
1636968340000|2021-11-15 09:25:40|724039.5|722039.5|723674.9|722674.9|724185.9|722674.9|723666.6|722034.6|31
1636968350000|2021-11-15 09:25:50|724177.4|722177.4|724518.8|722518.8|724518.8|722668.7|723668.7|722163.9|31
1636968360000|2021-11-15 09:26:00|724516.9|722516.9|724424|722424|724519.6|722961|723961|722424|35
1636968370000|2021-11-15 09:26:10|724441.1|722441.1|724392.6|722392.6|724476.2|722476.2|724380|722380|32
1636968380000|2021-11-15 09:26:20|724395.1|722395.1|724294.2|722294.2|724399.3|722399.3|724294.2|722294.2|33
1636968390000|2021-11-15 09:26:30|724293.8|722293.8|724285.6|722285.6|724312.7|722312.7|724273|722273|31
1636968400000|2021-11-15 09:26:40|724286.1|722286.1|724164.1|722164.1|724302.5|722302.5|724151.8|722151.8|30
1636968410000|2021-11-15 09:26:50|724159.9|722159.9|724278.9|722278.9|724288.4|722288.4|724147.4|722147.4|30
1636968420000|2021-11-15 09:27:00|724308.3|722308.3|724262.1|722262.1|724308.3|722308.3|724261.4|722261.4|25
1636968430000|2021-11-15 09:27:10|723759.7|722759.7|724269.5|722269.5|724290.5|722759.7|723740|722245.6|23
1636968440000|2021-11-15 09:27:20|724276.7|722276.7|724349|722349|724367.2|722367.2|724267.5|722267.5|27
1636968450000|2021-11-15 09:27:30|724346.8|722346.8|724292.2|722292.2|724359.3|722359.3|724277.7|722277.7|25
1636968460000|2021-11-15 09:27:40|724281.3|722281.3|724074.3|722074.3|724284.4|722284.4|724074.3|722074.3|32
1636968470000|2021-11-15 09:27:50|724076.6|722076.6|724100.3|722100.3|724152.2|722152.2|724075.4|722075.4|30
1636968480000|2021-11-15 09:28:00|724106.6|722106.6|724026.2|722026.2|724107.6|722107.6|724026.2|722026.2|35
1636968490000|2021-11-15 09:28:10|724027.4|722027.4|723875.2|721875.2|724036.4|722036.4|723875.2|721875.2|34
1636968500000|2021-11-15 09:28:20|723856.5|721856.5|723827.1|721827.1|723890.3|721890.3|723796.3|721796.3|35
1636968510000|2021-11-15 09:28:30|723819.3|721819.3|723810.8|721810.8|723819.3|721819.3|723782.2|721782.2|34
1636968520000|2021-11-15 09:28:40|723812.3|721812.3|723824.4|721824.4|723834.1|721834.1|723812.3|721812.3|30
1636968530000|2021-11-15 09:28:50|723825.8|721825.8|723801.4|721801.4|723832.6|721832.6|723794.4|721794.4|30
1636968540000|2021-11-15 09:29:00|723799.3|721799.3|723760.8|721760.8|723812.2|721812.2|723755.8|721755.8|29
1636968550000|2021-11-15 09:29:10|723762.9|721762.9|723768.6|721768.6|723775.5|721775.5|723758|721758|23
1636968560000|2021-11-15 09:29:20|723759.2|721759.2|723694.6|721694.6|723764.6|721764.6|723694.6|721694.6|23
1636968570000|2021-11-15 09:29:30|723696.5|721696.5|723589.8|721589.8|723696.5|721696.5|723570.9|721570.9|33
1636968580000|2021-11-15 09:29:40|723579.2|721579.2|723763.1|721763.1|723763.1|721763.1|723574.5|721574.5|36
1636968590000|2021-11-15 09:29:50|723783.7|721783.7|723795.9|721795.9|723811.8|722284.7|723284.7|721743.7|34
1636968600000|2021-11-15 09:30:00|723806.5|721806.5|723762.1|721762.1|723806.5|721806.5|723754.6|721754.6|38
1636968610000|2021-11-15 09:30:10|723761.9|721761.9|723785.9|721785.9|723810.9|721810.9|723748.6|721748.6|35
1636968620000|2021-11-15 09:30:20|723788.6|721788.6|723783.6|721783.6|723802.7|721802.7|723783.6|721783.6|27
1636968630000|2021-11-15 09:30:30|723783|721783|723785.3|721785.3|723787.1|721787.1|723782.3|721782.3|14
1636968640000|2021-11-15 09:30:40|723784.7|721784.7|723771.1|721771.1|723787.2|722280.3|723273.1|721765.7|21
1636968650000|2021-11-15 09:30:50|723766.7|721766.7|723771.8|721771.8|723775.7|721775.7|723763.2|721763.2|21
1636968660000|2021-11-15 09:31:00|723774|721774|723736.7|721736.7|723774|722248.4|723226.2|721727.1|29
1636968670000|2021-11-15 09:31:10|723728.5|721728.5|723893.3|721893.3|723893.3|722348.3|723223.6|721724.8|29
1636968680000|2021-11-15 09:31:20|723893.4|721893.4|723388.5|722388.5|723910.9|722401.1|723375|721879.3|35
1636968690000|2021-11-15 09:31:30|723385.6|722385.6|723489.4|722489.4|723995.8|722504|723382.4|721888.3|32
1636968700000|2021-11-15 09:31:40|723488.2|722488.2|724026.9|722026.9|724110.4|722577.9|723485.5|722026.9|35
1636968710000|2021-11-15 09:31:50|724032.5|722032.5|724027|722027|724037.8|722505.2|723505.2|722002.2|34
1636968720000|2021-11-15 09:32:00|724021.2|722021.2|724028.9|722028.9|724165.6|722165.6|724021.2|722021.2|32
1636968730000|2021-11-15 09:32:10|724028.4|722028.4|724055.7|722055.7|724077.9|722077.9|724028.4|722028.4|30
1636968740000|2021-11-15 09:32:20|724053.2|722053.2|724089.1|722089.1|724109|722109|724053.2|722053.2|32
1636968750000|2021-11-15 09:32:30|724089.7|722089.7|724086.3|722086.3|724096.1|722096.1|724062.3|722062.3|28
1636968760000|2021-11-15 09:32:40|724082.7|722082.7|724168.5|722168.5|724171.1|722171.1|724053.5|722053.5|33
1636968770000|2021-11-15 09:32:50|724182.9|722182.9|724097|722097|724185.2|722185.2|724090.2|722090.2|26
1636968780000|2021-11-15 09:33:00|724084.2|722084.2|724047.3|722047.3|724084.2|722084.2|724006.6|722006.6|32
1636968790000|2021-11-15 09:33:10|724073.5|722073.5|724042.6|722042.6|724073.5|722583.3|723583.3|722042.6|28
1636968800000|2021-11-15 09:33:20|724041.6|722041.6|724005.3|722005.3|724054.6|722054.6|724005.3|722005.3|23
1636968810000|2021-11-15 09:33:30|724014|722014|723998.6|721998.6|724033.4|722504.7|723504.7|721997.6|30
1636968820000|2021-11-15 09:33:40|724008.9|722008.9|724003.2|722003.2|724008.9|722008.9|723996.3|721996.3|19
1636968830000|2021-11-15 09:33:50|724003.6|722003.6|723991.4|721991.4|724006.4|722006.4|723990.2|721990.2|19
1636968840000|2021-11-15 09:34:00|723989|721989|723932|721932|723993.1|721993.1|723929.3|721929.3|17
1636968850000|2021-11-15 09:34:10|723939.3|721939.3|723383|722383|723939.3|722389|723383|721876.2|30
1636968860000|2021-11-15 09:34:20|723381.7|722381.7|724017.7|722017.7|724023.6|722468|723375.3|721854.5|29
1636968870000|2021-11-15 09:34:30|724012.6|722012.6|724018.6|722018.6|724033.8|722527.1|723505.5|721956.6|31
1636968880000|2021-11-15 09:34:40|723504.7|722504.7|723514.7|722514.7|724033.8|722514.7|723504.7|721997|24
1636968890000|2021-11-15 09:34:50|724035.2|722035.2|724121.3|722121.3|724137.9|722538.9|723525.6|722029.3|36
1636968900000|2021-11-15 09:35:00|724131.4|722131.4|724115.4|722115.4|724135.1|722135.1|724100.9|722100.9|32
1636968910000|2021-11-15 09:35:10|724108.6|722108.6|724110.4|722110.4|724112|722112|724074.7|722074.7|27
1636968920000|2021-11-15 09:35:20|724096.2|722096.2|724169.1|722169.1|724194.9|722194.9|724096.2|722096.2|32
1636968930000|2021-11-15 09:35:30|724167.5|722167.5|724177.3|722177.3|724177.3|722177.3|724160.6|722160.6|25
1636968940000|2021-11-15 09:35:40|724173.8|722173.8|723983.4|721983.4|724178.4|722178.4|723964.5|721964.5|35
1636968950000|2021-11-15 09:35:50|723983.5|721983.5|723960.2|721960.2|724028|722028|723949.1|721949.1|37
1636968960000|2021-11-15 09:36:00|723963.2|721963.2|723410.1|722410.1|723975.3|722416.3|723410.1|721878.6|26
1636968970000|2021-11-15 09:36:10|723924.5|721924.5|723840|721840|723924.5|722432.8|723339.2|721822.1|34
1636968980000|2021-11-15 09:36:20|723840.8|721840.8|723943.5|721943.5|723948|722355.4|723355.4|721840.8|32
1636968990000|2021-11-15 09:36:30|723978.2|721978.2|723989.4|721989.4|724012.5|722449.6|723423.9|721901.5|33
1636969000000|2021-11-15 09:36:40|723991.9|721991.9|723990.2|721990.2|724013.7|722013.7|723984.9|721984.9|28
1636969010000|2021-11-15 09:36:50|723989.7|721989.7|723985.2|721985.2|724005.7|722005.7|723967.3|721967.3|29
1636969020000|2021-11-15 09:37:00|723999.7|721999.7|723990.8|721990.8|724003|722003|723977.9|721977.9|31
1636969030000|2021-11-15 09:37:10|723984.5|721984.5|724100.2|722100.2|724139.8|722139.8|723978.9|721978.9|38
1636969040000|2021-11-15 09:37:20|724114.9|722114.9|724134.8|722134.8|724168.5|722168.5|724106.5|722106.5|34
1636969050000|2021-11-15 09:37:30|724127.4|722127.4|724070.6|722070.6|724176.2|722176.2|724070.6|722070.6|29
1636969060000|2021-11-15 09:37:40|724037.6|722037.6|724066.6|722066.6|724079.8|722079.8|724037.6|722037.6|30
1636969070000|2021-11-15 09:37:50|724066.1|722066.1|723950.2|721950.2|724070|722070|723944.8|721944.8|27
1636969080000|2021-11-15 09:38:00|723953.6|721953.6|723902.5|721902.5|723953.6|721953.6|723873.2|721873.2|33
1636969090000|2021-11-15 09:38:10|723900.4|721900.4|723872.7|721872.7|723900.4|722394.1|723394.1|721865.8|21
1636969100000|2021-11-15 09:38:20|723872|721872|723766|721766|723872.5|722278.9|723275.5|721766|26
1636969110000|2021-11-15 09:38:30|723794.6|721794.6|723251.6|722251.6|723808.2|722319|723240|721750.4|29
1636969120000|2021-11-15 09:38:40|723244|722244|723298.3|722298.3|723317.9|722317.9|723226|722226|32
1636969130000|2021-11-15 09:38:50|723321.5|722321.5|723304.8|722304.8|723803.4|722321.5|723294|721783.2|27
1636969140000|2021-11-15 09:39:00|723300.5|722300.5|723281|722281|723301.3|722301.3|723280.4|722280.4|27
1636969150000|2021-11-15 09:39:10|723279.8|722279.8|723280.7|722280.7|723801.3|722303.7|723279.7|721801.3|26
1636969160000|2021-11-15 09:39:20|723282|722282|723764.6|721764.6|723794.4|722293.6|723265.8|721757.4|29
1636969170000|2021-11-15 09:39:30|723764.4|721764.4|723758.2|721758.2|723770.5|721770.5|723750.7|721750.7|23
1636969180000|2021-11-15 09:39:40|723760.7|721760.7|723338.9|722338.9|723765.3|722338.9|723338.9|721749.8|20
1636969190000|2021-11-15 09:39:50|723848.8|721848.8|723952.5|721952.5|723952.5|722469.5|723364.4|721848.8|38
1636969200000|2021-11-15 09:40:00|723959.8|721959.8|723975.4|721975.4|724052.8|722529.7|723502.7|721959.8|37
1636969210000|2021-11-15 09:40:10|723967.2|721967.2|723985.7|721985.7|724003.2|722486.2|723486.2|721967.2|27
1636969220000|2021-11-15 09:40:20|723987|721987|723889.5|721889.5|723994.1|722440.4|723400.4|721877.2|31
1636969230000|2021-11-15 09:40:30|723887.9|721887.9|723890.8|721890.8|723908.4|721908.4|723884|721884|20
1636969240000|2021-11-15 09:40:40|723890.7|721890.7|723824.6|721824.6|723890.7|722351.4|723351.4|721824.6|30
1636969250000|2021-11-15 09:40:50|723840.7|721840.7|723841.3|721841.3|723841.3|721841.3|723791.7|721791.7|23
1636969260000|2021-11-15 09:41:00|723836.2|721836.2|723856.9|721856.9|723856.9|721856.9|723810.9|721810.9|35
1636969270000|2021-11-15 09:41:10|723854.9|721854.9|724069.5|722069.5|724070.5|722070.5|723854.9|721854.9|38
1636969280000|2021-11-15 09:41:20|724070.5|722070.5|723943|721943|724128.7|722602.6|723602.6|721877.5|35
1636969290000|2021-11-15 09:41:30|723934.7|721934.7|723412|722412|723941|722418.1|723408|721846.6|31
1636969300000|2021-11-15 09:41:40|723417.6|722417.6|723998.8|721998.8|724024.5|722434|723417.6|721902.6|32
1636969310000|2021-11-15 09:41:50|724016.3|722016.3|724111.4|722111.4|724111.4|722111.4|723995.2|721995.2|33
1636969320000|2021-11-15 09:42:00|724112.9|722112.9|724214.7|722214.7|724267|722715.6|723715.6|722108.5|36
1636969330000|2021-11-15 09:42:10|724201.9|722201.9|723975.9|721975.9|724201.9|722201.9|723968.8|721968.8|32
1636969340000|2021-11-15 09:42:20|723976.8|721976.8|723978.5|721978.5|723987.1|721987.1|723970|721970|30
1636969350000|2021-11-15 09:42:30|723972.9|721972.9|723964.8|721964.8|724010|722489.6|723474|721959|32
1636969360000|2021-11-15 09:42:40|723966.9|721966.9|724117.3|722117.3|724125.6|722125.6|723958.7|721958.7|34
1636969370000|2021-11-15 09:42:50|724120.2|722120.2|724004.7|722004.7|724136.3|722136.3|724000|722000|27
1636969380000|2021-11-15 09:43:00|724001.2|722001.2|723990.6|721990.6|724021.4|722021.4|723987.1|721987.1|29
1636969390000|2021-11-15 09:43:10|723989|721989|724007.4|722007.4|724009.4|722009.4|723988.6|721988.6|21
1636969400000|2021-11-15 09:43:20|724007.5|722007.5|724008.6|722008.6|724012.3|722012.3|724003.5|722003.5|20
1636969410000|2021-11-15 09:43:30|724008.8|722008.8|724015.8|722015.8|724026.4|722026.4|724007.9|722007.9|22
1636969420000|2021-11-15 09:43:40|724015.1|722015.1|723941.9|721941.9|724015.1|722015.1|723933.7|721933.7|31
1636969430000|2021-11-15 09:43:50|723941.7|721941.7|723395.5|722395.5|723944.8|722401.7|723390.8|721930.1|20
1636969440000|2021-11-15 09:44:00|723902.4|721902.4|723870|721870|723902.4|722389.5|723376|721858.3|26
1636969450000|2021-11-15 09:44:10|723846.5|721846.5|723401|722401|723898.5|722401|723401|721846.3|31
1636969460000|2021-11-15 09:44:20|723403.5|722403.5|723851.5|721851.5|723897.8|722403.5|723400.5|721851.5|26
1636969470000|2021-11-15 09:44:30|723859.9|721859.9|723894.8|721894.8|723947.2|722451.4|723449|721858.8|34
1636969480000|2021-11-15 09:44:40|723891.8|721891.8|723864.3|721864.3|723893.9|721893.9|723846.3|721846.3|24
1636969490000|2021-11-15 09:44:50|723862.5|721862.5|723854.2|721854.2|723873.2|721873.2|723853|721853|28
1636969500000|2021-11-15 09:45:00|723855|721855|723802.1|721802.1|723864.8|721864.8|723802.1|721802.1|27
1636969510000|2021-11-15 09:45:10|723803.7|721803.7|723821.1|721821.1|723821.1|721821.1|723803.7|721803.7|33
1636969520000|2021-11-15 09:45:20|723807.9|721807.9|723791.2|721791.2|723821.1|721821.1|723790.4|721790.4|32
1636969530000|2021-11-15 09:45:30|723791.6|721791.6|723695|721695|723799.5|722209.5|723192.5|721678.6|28
1636969540000|2021-11-15 09:45:40|723695.7|721695.7|723182.2|722182.2|723711.6|722243.9|723167.2|721673.2|32
1636969550000|2021-11-15 09:45:50|723183.4|722183.4|723728.5|721728.5|723728.5|722186.2|723183.4|721685|26
1636969560000|2021-11-15 09:46:00|723728.2|721728.2|723840.5|721840.5|723851.6|721851.6|723725.2|721725.2|38
1636969570000|2021-11-15 09:46:10|723841.1|721841.1|723783.5|721783.5|723850.5|721850.5|723762|721762|33
1636969580000|2021-11-15 09:46:20|723779.9|721779.9|723806.9|721806.9|723812.5|722314.6|723314.6|721743.6|26
1636969590000|2021-11-15 09:46:30|723798.5|721798.5|723776.7|721776.7|723810.4|721810.4|723767.8|721767.8|31
1636969600000|2021-11-15 09:46:40|723770.3|721770.3|723789.8|721789.8|723866.3|721866.3|723767|721767|30
1636969610000|2021-11-15 09:46:50|723800|721800|723769|721769|723833|721833|723769|721769|35
1636969620000|2021-11-15 09:47:00|723768.6|721768.6|723746.8|721746.8|723776.8|721776.8|723719|721719|33
1636969630000|2021-11-15 09:47:10|723750.8|721750.8|723787.4|721787.4|723820.5|721820.5|723737.1|721737.1|30
1636969640000|2021-11-15 09:47:20|723790.9|721790.9|723793.7|721793.7|723813.2|721813.2|723790.9|721790.9|33
1636969650000|2021-11-15 09:47:30|723799|721799|723806.7|721806.7|723814.9|722311.5|723311.5|721788.2|33
1636969660000|2021-11-15 09:47:40|723796.3|721796.3|723860.9|721860.9|723868.2|721868.2|723795.2|721795.2|31
1636969670000|2021-11-15 09:47:50|723862.1|721862.1|723841|721841|723866.4|721866.4|723839.5|721839.5|21
1636969680000|2021-11-15 09:48:00|723854.1|721854.1|723893.4|721893.4|723895.6|721895.6|723844.2|721844.2|34
1636969690000|2021-11-15 09:48:10|723891.4|721891.4|723899|721899|723908.2|722406.3|723405.9|721885.8|27
1636969700000|2021-11-15 09:48:20|723891.4|721891.4|723901.5|721901.5|723911.6|721911.6|723871.5|721871.5|31
1636969710000|2021-11-15 09:48:30|723895.4|721895.4|723929.4|721929.4|723982.7|721982.7|723895.4|721895.4|33
1636969720000|2021-11-15 09:48:40|723923.5|721923.5|723826.8|721826.8|723930.5|721930.5|723825.6|721825.6|32
1636969730000|2021-11-15 09:48:50|723824.4|721824.4|723806.5|721806.5|723829.5|721829.5|723794.1|721794.1|29
1636969740000|2021-11-15 09:49:00|723803.6|721803.6|723818.9|721818.9|723824.7|721824.7|723800.7|721800.7|28
1636969750000|2021-11-15 09:49:10|723820|721820|723737.3|721737.3|723820.8|722301|723239.6|721737.3|35
1636969760000|2021-11-15 09:49:20|723736.9|721736.9|723223.1|722223.1|723740.3|722234.8|723218.7|721736.7|27
1636969770000|2021-11-15 09:49:30|723227.2|722227.2|723229.7|722229.7|723737.7|722235.4|723211.8|721721.4|22
1636969780000|2021-11-15 09:49:40|723232.6|722232.6|723226.7|722226.7|723234.3|722234.3|723225.8|722225.8|13
1636969790000|2021-11-15 09:49:50|723226|722226|723794.4|721794.4|723832.2|722228.8|723226|721773.4|33
1636969800000|2021-11-15 09:50:00|723797.3|721797.3|723713.9|721713.9|723799.4|721799.4|723695.7|721695.7|31
1636969810000|2021-11-15 09:50:10|723736|721736|723778.2|721778.2|723778.2|722224.1|723222.2|721690.2|25
1636969820000|2021-11-15 09:50:20|723772.9|721772.9|723796.7|721796.7|723883.4|722385.3|723338.9|721772.9|34
1636969830000|2021-11-15 09:50:30|723793.5|721793.5|723849.7|721849.7|723857.4|722368.7|723335.6|721793.5|32
1636969840000|2021-11-15 09:50:40|723853.7|721853.7|723870.4|721870.4|723871.9|721871.9|723853.7|721853.7|34
1636969850000|2021-11-15 09:50:50|723848.8|721848.8|723833.7|721833.7|723850.3|721850.3|723766.4|721766.4|31
1636969860000|2021-11-15 09:51:00|723832.7|721832.7|723852.2|721852.2|723852.2|721852.2|723825|721825|32
1636969870000|2021-11-15 09:51:10|723852.5|721852.5|723843.1|721843.1|723858.3|721858.3|723827.4|721827.4|22
1636969880000|2021-11-15 09:51:20|723847|721847|723830|721830|723847|721847|723823.5|721823.5|14
1636969890000|2021-11-15 09:51:30|723831.5|721831.5|723835.6|721835.6|723835.6|721835.6|723778.4|721778.4|27
1636969900000|2021-11-15 09:51:40|723828.1|721828.1|723823.3|721823.3|723831.2|721831.2|723800|721800|30
1636969910000|2021-11-15 09:51:50|723818.4|721818.4|723843.8|721843.8|723861.5|721861.5|723784.1|721784.1|30
1636969920000|2021-11-15 09:52:00|723855.9|721855.9|723851.5|721851.5|723860.9|721860.9|723848.2|721848.2|28
1636969930000|2021-11-15 09:52:10|723847.9|721847.9|723780.8|721780.8|723860.8|721860.8|723777|721777|30
1636969940000|2021-11-15 09:52:20|723778.2|721778.2|723794.5|721794.5|723794.5|721794.5|723765.2|721765.2|31
1636969950000|2021-11-15 09:52:30|723789.3|721789.3|723849.3|721849.3|723849.3|721849.3|723740.1|721740.1|31
1636969960000|2021-11-15 09:52:40|723850|721850|723818.7|721818.7|723945.2|721945.2|723814.6|721814.6|35
1636969970000|2021-11-15 09:52:50|723818.4|721818.4|723826.4|721826.4|723856.7|721856.7|723818.2|721818.2|27
1636969980000|2021-11-15 09:53:00|723827.1|721827.1|723827|721827|723828.5|721828.5|723811|721811|24
1636969990000|2021-11-15 09:53:10|723830.5|721830.5|723819.9|721819.9|723830.5|721830.5|723798.8|721798.8|23
1636970000000|2021-11-15 09:53:20|723821.3|721821.3|723799.1|721799.1|723821.3|721821.3|723792.9|721792.9|23
1636970010000|2021-11-15 09:53:30|723798.6|721798.6|723821.7|721821.7|723828.1|721828.1|723798.6|721798.6|29
1636970020000|2021-11-15 09:53:40|723826.7|721826.7|723937.5|721937.5|723941.6|721941.6|723817.9|721817.9|37
1636970030000|2021-11-15 09:53:50|723952.9|721952.9|723954.9|721954.9|723965.2|722456|723456|721945.2|29
1636970040000|2021-11-15 09:54:00|723955.8|721955.8|723932.5|721932.5|723956.3|721956.3|723922.6|721922.6|28
1636970050000|2021-11-15 09:54:10|723929.9|721929.9|723934.2|721934.2|723934.2|721934.2|723907.5|721907.5|21
1636970060000|2021-11-15 09:54:20|723943.1|721943.1|723954.5|721954.5|723964.2|721964.2|723942.6|721942.6|31
1636970070000|2021-11-15 09:54:30|723947.6|721947.6|723953.4|721953.4|723963|721963|723943.1|721943.1|19
1636970080000|2021-11-15 09:54:40|723956.3|721956.3|723489.7|722489.7|723989.2|722489.7|723489.7|721954|26
1636970090000|2021-11-15 09:54:50|723488.9|722488.9|724008.6|722008.6|724011|722506.6|723488.9|721970.6|17
1636970100000|2021-11-15 09:55:00|724004.7|722004.7|723989|721989|724004.7|722004.7|723989|721989|21
1636970110000|2021-11-15 09:55:10|723990.4|721990.4|724027|722027|724039.4|722039.4|723975.6|721975.6|28
1636970120000|2021-11-15 09:55:20|724030|722030|723951.5|721951.5|724030|722030|723945.8|721945.8|25
1636970130000|2021-11-15 09:55:30|723957.1|721957.1|724050.7|722050.7|724058.8|722058.8|723949.5|721949.5|24
1636970140000|2021-11-15 09:55:40|724051.6|722051.6|724045.6|722045.6|724061.4|722061.4|724040.1|722040.1|31
1636970150000|2021-11-15 09:55:50|724034.6|722034.6|724041|722041|724053.4|722053.4|724024.3|722024.3|28
1636970160000|2021-11-15 09:56:00|724048.3|722048.3|724180.7|722180.7|724235.8|722235.8|724048.2|722048.2|34
1636970170000|2021-11-15 09:56:10|724168.3|722168.3|724250|722250|724250|722250|724167.2|722167.2|33
1636970180000|2021-11-15 09:56:20|724238.9|722238.9|724340.8|722340.8|724357.4|722357.4|724238.9|722238.9|35
1636970190000|2021-11-15 09:56:30|724340.4|722340.4|724350|722350|724382.6|722382.6|724336.7|722336.7|28
1636970200000|2021-11-15 09:56:40|724351.7|722351.7|724347.4|722347.4|724359|722359|724319.1|722319.1|28
1636970210000|2021-11-15 09:56:50|724331|722331|724359.6|722359.6|724363|722363|724319.7|722319.7|32
1636970220000|2021-11-15 09:57:00|724355|722355|724444.2|722444.2|724450.8|722450.8|724339.3|722339.3|32
1636970230000|2021-11-15 09:57:10|724500.6|722500.6|724466.5|722466.5|724515.8|722515.8|724456.8|722456.8|32
1636970240000|2021-11-15 09:57:20|724468.9|722468.9|724475.7|722475.7|724501.3|722501.3|724463.4|722463.4|31
1636970250000|2021-11-15 09:57:30|724476.6|722476.6|724524.4|722524.4|724540.7|722540.7|724472.7|722472.7|31
1636970260000|2021-11-15 09:57:40|724596.4|722596.4|724627.3|722627.3|724630.2|722630.2|724580.5|722580.5|33
1636970270000|2021-11-15 09:57:50|724625.4|722625.4|724654.3|722654.3|724654.3|722654.3|724617.8|722617.8|30
1636970280000|2021-11-15 09:58:00|724694.9|722694.9|724711.4|722711.4|724758.5|723203.7|724203.7|722658.6|36
1636970290000|2021-11-15 09:58:10|724739.8|722739.8|724706.3|722706.3|724744.9|722744.9|724701.1|722701.1|38
1636970300000|2021-11-15 09:58:20|724704.1|722704.1|724708|722708|724736.3|722736.3|724631.8|722631.8|36
1636970310000|2021-11-15 09:58:30|724705.2|722705.2|724635.4|722635.4|724728.1|722728.1|724621.2|722621.2|36
1636970320000|2021-11-15 09:58:40|724636.8|722636.8|724661.3|722661.3|724690.5|722690.5|724636.8|722636.8|32
1636970330000|2021-11-15 09:58:50|724661.9|722661.9|724724.4|722724.4|724747|723226.5|724226.5|722653.1|34
1636970340000|2021-11-15 09:59:00|724727.4|722727.4|724722.4|722722.4|724733|722733|724695.4|722695.4|35
1636970350000|2021-11-15 09:59:10|724710.4|722710.4|724734.3|722734.3|724734.3|722734.3|724702|722702|34
1636970360000|2021-11-15 09:59:20|724720.6|722720.6|724623.3|722623.3|724724.4|722724.4|724594.6|722594.6|37
1636970370000|2021-11-15 09:59:30|724619.5|722619.5|724690.8|722690.8|724700.7|723126.9|724126.9|722583.6|38
1636970380000|2021-11-15 09:59:40|724700.4|722700.4|724722.5|722722.5|724749.5|722749.5|724689.1|722689.1|28
1636970390000|2021-11-15 09:59:50|724737.6|722737.6|724815.6|722815.6|724830.5|723295.1|724295.1|722727.8|37
1636970400000|2021-11-15 10:00:00|724816.2|722816.2|724896.8|722896.8|724932.1|722932.1|724816.2|722816.2|35
1636970410000|2021-11-15 10:00:10|724905.1|722905.1|724911.7|722911.7|724923|722923|724864.9|722864.9|33
1636970420000|2021-11-15 10:00:20|724912|722912|725234.8|723234.8|725265.1|723265.1|724910.9|722910.9|34
1636970430000|2021-11-15 10:00:30|725221.7|723221.7|725204.3|723204.3|725266.1|723266.1|725133.2|723133.2|38
1636970440000|2021-11-15 10:00:40|725212.9|723212.9|725155|723155|725212.9|723212.9|725141.4|723141.4|31
1636970450000|2021-11-15 10:00:50|725145.1|723145.1|725272|723272|725279.1|723279.1|725145.1|723145.1|33
1636970460000|2021-11-15 10:01:00|725256.7|723256.7|725227.7|723227.7|725282.6|723282.6|725220.4|723220.4|31
1636970470000|2021-11-15 10:01:10|725218.1|723218.1|724998.2|722998.2|725218.1|723642.3|724488.4|722994.8|38
1636970480000|2021-11-15 10:01:20|724995.9|722995.9|725094.4|723094.4|725099.7|723099.7|724995.9|722995.9|34
1636970490000|2021-11-15 10:01:30|725081|723081|725055.2|723055.2|725091.5|723091.5|725055.2|723055.2|30
1636970500000|2021-11-15 10:01:40|725056.8|723056.8|725030.3|723030.3|725090.1|723552.9|724552.9|723025.3|37
1636970510000|2021-11-15 10:01:50|725036.6|723036.6|725082.1|723082.1|725167.3|723590.5|724590.5|723036.6|32
1636970520000|2021-11-15 10:02:00|725082.2|723082.2|725020.2|723020.2|725117.6|723117.6|725016.7|723016.7|31
1636970530000|2021-11-15 10:02:10|725018.6|723018.6|725022.9|723022.9|725046.4|723508.5|724508.5|723001.3|25
1636970540000|2021-11-15 10:02:20|725035|723035|725000.2|723000.2|725047.1|723047.1|725000.2|723000.2|33
1636970550000|2021-11-15 10:02:30|725000.4|723000.4|725038.5|723038.5|725063.5|723063.5|725000.4|723000.4|33
1636970560000|2021-11-15 10:02:40|725066|723066|725062.5|723062.5|725102.9|723102.9|725055.2|723055.2|32
1636970570000|2021-11-15 10:02:50|725083.2|723083.2|725075.7|723075.7|725083.2|723083.2|725032.7|723032.7|29
1636970580000|2021-11-15 10:03:00|724588.8|723588.8|725087.1|723087.1|725171|723588.8|724588.8|723072.8|38
1636970590000|2021-11-15 10:03:10|725083.7|723083.7|725094.4|723094.4|725105.7|723105.7|725056.1|723056.1|32
1636970600000|2021-11-15 10:03:20|725105.7|723105.7|725107.8|723107.8|725122.7|723548.6|724548.6|723050.5|37
1636970610000|2021-11-15 10:03:30|725079|723079|725051.9|723051.9|725079.6|723555.3|724555.3|723035.5|29
1636970620000|2021-11-15 10:03:40|725052|723052|725080.8|723080.8|725112.8|723573.1|724567.3|723050.3|32
1636970630000|2021-11-15 10:03:50|725083.5|723083.5|724675.5|723675.5|725185.3|723676.4|724590.1|723061.1|31
1636970640000|2021-11-15 10:04:00|724675.2|723675.2|725153.7|723153.7|725196.1|723689.2|724670.6|723145|29
1636970650000|2021-11-15 10:04:10|725154.3|723154.3|725284.4|723284.4|725298.8|723725.2|724691.2|723154.3|34
1636970660000|2021-11-15 10:04:20|725284.1|723284.1|725358.2|723358.2|725363.9|723855.5|724832.6|723267.7|29
1636970670000|2021-11-15 10:04:30|725362.4|723362.4|725370.1|723370.1|725382|723859.5|724859.5|723340.4|30
1636970680000|2021-11-15 10:04:40|725370.4|723370.4|725501.6|723501.6|725601.8|723986.1|724889.5|723370.4|36
1636970690000|2021-11-15 10:04:50|725491.9|723491.9|725716.5|723716.5|725754.6|723754.6|725491.9|723491.9|38
1636970700000|2021-11-15 10:05:00|725729.3|723729.3|725940.9|723940.9|725967.2|724209.5|725209.5|723702.5|40
1636970710000|2021-11-15 10:05:10|725941.5|723941.5|725930.6|723930.6|725941.5|723941.5|725837.6|723837.6|37
1636970720000|2021-11-15 10:05:20|725927.2|723927.2|725861.6|723861.6|725960|723960|725860.8|723860.8|38
1636970730000|2021-11-15 10:05:30|725841.6|723841.6|725625.4|723625.4|725849.3|723849.3|725580.4|723580.4|39
1636970740000|2021-11-15 10:05:40|725615|723615|725688.5|723688.5|725705|723705|725575.8|723575.8|33
1636970750000|2021-11-15 10:05:50|725670.6|723670.6|725673.2|723673.2|725739.2|723739.2|725640.8|723640.8|33
1636970760000|2021-11-15 10:06:00|725678.8|723678.8|725662.3|723662.3|725682|723682|725631.6|723631.6|36
1636970770000|2021-11-15 10:06:10|725656.9|723656.9|725648.1|723648.1|725673.2|723673.2|725643.2|723643.2|32
1636970780000|2021-11-15 10:06:20|725649.9|723649.9|725631.8|723631.8|725689.3|723689.3|725624.5|723624.5|31
1636970790000|2021-11-15 10:06:30|725629.9|723629.9|725621.9|723621.9|725657|723657|725608.5|723608.5|35
1636970800000|2021-11-15 10:06:40|725622.9|723622.9|725599.6|723599.6|725669.7|723669.7|725599.6|723599.6|33
1636970810000|2021-11-15 10:06:50|725614|723614|725586.8|723586.8|725651.8|724103.4|725075.8|723586.8|37
1636970820000|2021-11-15 10:07:00|725581.1|723581.1|725464.2|723464.2|725581.1|723976.7|724955|723434.4|35
1636970830000|2021-11-15 10:07:10|725463.4|723463.4|725504.5|723504.5|725616.6|723616.6|725463.4|723463.4|35
1636970840000|2021-11-15 10:07:20|725497.9|723497.9|725535.4|723535.4|725651.1|723651.1|725483|723483|30
1636970850000|2021-11-15 10:07:30|725535.5|723535.5|725509.1|723509.1|725547.6|723547.6|725509.1|723509.1|31
1636970860000|2021-11-15 10:07:40|725507|723507|725462.3|723462.3|725509|723972.2|724967.2|723462.3|28
1636970870000|2021-11-15 10:07:50|725465.9|723465.9|725451|723451|725469|723951.7|724949.3|723442.1|27
1636970880000|2021-11-15 10:08:00|725450.7|723450.7|725511.4|723511.4|725544|724033.7|724958.2|723447|36
1636970890000|2021-11-15 10:08:10|725511.8|723511.8|725508.7|723508.7|725518.7|724006.3|725006.3|723453.1|31
1636970900000|2021-11-15 10:08:20|725510.2|723510.2|725488.3|723488.3|725513|723513|725473.5|723473.5|35
1636970910000|2021-11-15 10:08:30|725481.4|723481.4|725490.8|723490.8|725492.9|723492.9|725476.7|723476.7|25
1636970920000|2021-11-15 10:08:40|725501.6|723501.6|725514.5|723514.5|725538.4|723538.4|725501.6|723501.6|29
1636970930000|2021-11-15 10:08:50|725512.7|723512.7|725634.8|723634.8|725655.6|724125.2|725125.2|723500|35
1636970940000|2021-11-15 10:09:00|725641.8|723641.8|725636.5|723636.5|725659.8|723659.8|725618.1|723618.1|32
1636970950000|2021-11-15 10:09:10|725643.3|723643.3|725667.4|723667.4|725702.7|724183.8|725165.6|723626.8|33
1636970960000|2021-11-15 10:09:20|725666.9|723666.9|725703.3|723703.3|725728.5|724191.3|725175|723649.3|29
1636970970000|2021-11-15 10:09:30|725701.8|723701.8|725695.4|723695.4|725709.4|723709.4|725695|723695|19
1636970980000|2021-11-15 10:09:40|725196.6|724196.6|725704.2|723704.2|725707.4|724201.4|725196.6|723695.9|21
1636970990000|2021-11-15 10:09:50|725702.1|723702.1|725691.3|723691.3|725706.7|723706.7|725686.2|723686.2|18
1636971000000|2021-11-15 10:10:00|725691.9|723691.9|725690.6|723690.6|725692|723692|725685.1|723685.1|20
1636971010000|2021-11-15 10:10:10|725688.6|723688.6|725690.4|723690.4|725690.4|723690.4|725686.7|723686.7|18
1636971020000|2021-11-15 10:10:20|725690.5|723690.5|725689.7|723689.7|725693.9|723693.9|725678.6|723678.6|17
1636971030000|2021-11-15 10:10:30|725687.2|723687.2|725679.7|723679.7|725689.5|723689.5|725677.6|723677.6|17
1636971040000|2021-11-15 10:10:40|725678|723678|725667.9|723667.9|725681.1|723681.1|725657.4|723657.4|20
1636971050000|2021-11-15 10:10:50|725658.5|723658.5|725119.3|724119.3|725659.9|724154.1|725119.3|723552.1|33
1636971060000|2021-11-15 10:11:00|725121.5|724121.5|725644|723644|725646.1|724121.5|725118|723597|32
1636971070000|2021-11-15 10:11:10|725637.7|723637.7|725659.1|723659.1|725670.5|724124|725118.3|723605.7|32
1636971080000|2021-11-15 10:11:20|725662.9|723662.9|725651.8|723651.8|725679.2|723679.2|725642.8|723642.8|33
1636971090000|2021-11-15 10:11:30|725651.2|723651.2|725630.6|723630.6|725652.7|723652.7|725630.6|723630.6|19
1636971100000|2021-11-15 10:11:40|725630.8|723630.8|725487.8|723487.8|725630.8|723630.8|725482.7|723482.7|33
1636971110000|2021-11-15 10:11:50|724987.2|723987.2|725566.7|723566.7|725592|723987.7|724987.2|723488|39
1636971120000|2021-11-15 10:12:00|725568.1|723568.1|725509.5|723509.5|725605.8|723605.8|725498.2|723498.2|30
1636971130000|2021-11-15 10:12:10|725511.8|723511.8|724963.2|723963.2|725521.5|723965.8|724928.8|723418.9|36
1636971140000|2021-11-15 10:12:20|724961|723961|725426.2|723426.2|725438.5|723961|724917.2|723421.6|28
1636971150000|2021-11-15 10:12:30|725423.9|723423.9|725227|723227|725437.8|723921.7|724884|723210.5|37
1636971160000|2021-11-15 10:12:40|725232.4|723232.4|725218|723218|725298.6|723298.6|725200.4|723200.4|35
1636971170000|2021-11-15 10:12:50|725211.5|723211.5|725287.1|723287.1|725301.1|723301.1|725210.2|723210.2|27
1636971180000|2021-11-15 10:13:00|725261.7|723261.7|725256.6|723256.6|725288.7|723288.7|725242.7|723242.7|35
1636971190000|2021-11-15 10:13:10|725263.3|723263.3|725235.7|723235.7|725263.3|723263.3|725224.1|723224.1|31
1636971200000|2021-11-15 10:13:20|725224.8|723224.8|725221.6|723221.6|725241.8|723714.2|724710.6|723210.7|25
1636971210000|2021-11-15 10:13:30|725217.6|723217.6|725240.5|723240.5|725244.5|723707.8|724681|723114.4|38
1636971220000|2021-11-15 10:13:40|725238.9|723238.9|725234.4|723234.4|725256.2|723256.2|725226.7|723226.7|36
1636971230000|2021-11-15 10:13:50|725235|723235|725297|723297|725325.2|723325.2|725220.6|723220.6|30
1636971240000|2021-11-15 10:14:00|725293.4|723293.4|725438.6|723438.6|725447.7|723447.7|725290.7|723290.7|36
1636971250000|2021-11-15 10:14:10|725440.7|723440.7|725467.1|723467.1|725469.8|723469.8|725419.5|723419.5|30
1636971260000|2021-11-15 10:14:20|725453.1|723453.1|725578.4|723578.4|725581.9|724088.1|725018.7|723452.5|29
1636971270000|2021-11-15 10:14:30|725559.4|723559.4|725538.5|723538.5|725559.4|723559.4|725537.7|723537.7|22
1636971280000|2021-11-15 10:14:40|725544.3|723544.3|725516.8|723516.8|725553.9|723553.9|725516.8|723516.8|28
1636971290000|2021-11-15 10:14:50|725534.5|723534.5|725512.8|723512.8|725564.6|723564.6|725498.4|723498.4|24
1636971300000|2021-11-15 10:15:00|725496.5|723496.5|725537.7|723537.7|725554|723554|725496.5|723496.5|30
1636971310000|2021-11-15 10:15:10|725541.4|723541.4|725558.2|723558.2|725558.2|723558.2|725521.5|723521.5|27
1636971320000|2021-11-15 10:15:20|725552.1|723552.1|725520.5|723520.5|725571.6|724050.5|725050.5|723519.4|29
1636971330000|2021-11-15 10:15:30|725533.3|723533.3|725444.7|723444.7|725533.3|723533.3|725430.4|723430.4|26
1636971340000|2021-11-15 10:15:40|725434.1|723434.1|725443|723443|725449.8|723449.8|725416.7|723416.7|24
1636971350000|2021-11-15 10:15:50|725439.7|723439.7|725480.6|723480.6|725494.9|723494.9|725298|723298|34
1636971360000|2021-11-15 10:16:00|725479.1|723479.1|725462|723462|725485|723485|725440.4|723440.4|28
1636971370000|2021-11-15 10:16:10|725480.6|723480.6|725524|723524|725524|723994.1|724986|723469.9|28
1636971380000|2021-11-15 10:16:20|725523.9|723523.9|725398.2|723398.2|725523.9|724004.7|724966.8|723387.4|30
1636971390000|2021-11-15 10:16:30|725401.5|723401.5|724920.5|723920.5|725414|723920.5|724920.5|723368.5|31
1636971400000|2021-11-15 10:16:40|724917.7|723917.7|724898|723898|725398.4|723920.5|724898|723361|17
1636971410000|2021-11-15 10:16:50|724880.9|723880.9|724842.9|723842.9|725398.5|723892.5|724823.5|723323.6|33
1636971420000|2021-11-15 10:17:00|725333.7|723333.7|725300.7|723300.7|725333.7|723825|724809.5|723293.3|23
1636971430000|2021-11-15 10:17:10|725302.1|723302.1|725312.4|723312.4|725327.8|723826.6|724815|723300.8|20
1636971440000|2021-11-15 10:17:20|725315|723315|725296.6|723296.6|725315.7|723828.7|724786.4|723293.6|25
1636971450000|2021-11-15 10:17:30|725289.7|723289.7|725293.2|723293.2|725304.9|723304.9|725289.7|723289.7|20
1636971460000|2021-11-15 10:17:40|725302.4|723302.4|725236.3|723236.3|725303.1|723772.5|724741.3|723229.3|27
1636971470000|2021-11-15 10:17:50|724728.6|723728.6|724718.3|723718.3|725234.1|723745.6|724710.5|723202.2|25
1636971480000|2021-11-15 10:18:00|724718.7|723718.7|724662.4|723662.4|725203.3|723718.7|724662.4|723196.6|27
1636971490000|2021-11-15 10:18:10|724662.2|723662.2|725128.1|723128.1|725147.2|723662.2|724629.3|723125.2|33
1636971500000|2021-11-15 10:18:20|725128.8|723128.8|725133.6|723133.6|725141.9|723141.9|725122.4|723122.4|27
1636971510000|2021-11-15 10:18:30|725136.8|723136.8|724962.5|722962.5|725140.1|723636|724475.3|722954.6|28
1636971520000|2021-11-15 10:18:40|724953.1|722953.1|724368.3|723368.3|724953.5|723368.3|724368.3|722865.7|21
1636971530000|2021-11-15 10:18:50|724375.2|723375.2|724841.5|722841.5|724877.6|723375.2|724348.7|722841.5|37
1636971540000|2021-11-15 10:19:00|724830.8|722830.8|724870|722870|724870.5|722870.5|724808.5|722808.5|33
1636971550000|2021-11-15 10:19:10|724865|722865|724806.8|722806.8|724870|723345.5|724345.5|722801.6|28
1636971560000|2021-11-15 10:19:20|724803.3|722803.3|724782.2|722782.2|724816.8|723313.2|724313.2|722782.2|31
1636971570000|2021-11-15 10:19:30|724783.2|722783.2|724641.8|722641.8|724785.5|723159|724159|722633|32
1636971580000|2021-11-15 10:19:40|724643.2|722643.2|724615.5|722615.5|724643.2|723128.7|724118.6|722615.5|30
1636971590000|2021-11-15 10:19:50|724612.8|722612.8|724583.9|722583.9|724617.4|723081|724077.8|722568.2|32
1636971600000|2021-11-15 10:20:00|724583.7|722583.7|724587.3|722587.3|724588|723089.4|724075.3|722576|26
1636971610000|2021-11-15 10:20:10|724588|722588|724463.4|722463.4|724588.8|723075.6|723967.6|722455.5|34
1636971620000|2021-11-15 10:20:20|724463.9|722463.9|724415.5|722415.5|724495.3|722972.5|723922.7|722402|31
1636971630000|2021-11-15 10:20:30|724416.8|722416.8|724434.6|722434.6|724473.2|722473.2|724416.8|722416.8|34
1636971640000|2021-11-15 10:20:40|724442.2|722442.2|724396.6|722396.6|724444.4|722909.5|723901.4|722393.2|35
1636971650000|2021-11-15 10:20:50|724397.6|722397.6|724408.7|722408.7|724409.1|722409.1|724397.6|722397.6|24
1636971660000|2021-11-15 10:21:00|724410.3|722410.3|724381.7|722381.7|724410.5|722871.6|723861|722361.4|31
1636971670000|2021-11-15 10:21:10|724378.5|722378.5|724339.8|722339.8|724381.3|722863.5|723863.5|722318.9|38
1636971680000|2021-11-15 10:21:20|724333.8|722333.8|724155.8|722155.8|724333.8|722807.7|723807.7|722143.6|32
1636971690000|2021-11-15 10:21:30|724157.4|722157.4|724137.8|722137.8|724168.5|722635.5|723632.8|722125.2|33
1636971700000|2021-11-15 10:21:40|724139.2|722139.2|724238.8|722238.8|724242.3|722242.3|724088.4|722088.4|35
1636971710000|2021-11-15 10:21:50|724247.3|722247.3|724167.4|722167.4|724325.3|722325.3|724167.4|722167.4|37
1636971720000|2021-11-15 10:22:00|724191.2|722191.2|723698.8|722698.8|724209.8|722698.8|723656.2|722114.3|33
1636971730000|2021-11-15 10:22:10|724190|722190|724095.5|722095.5|724191|722191|724095.1|722095.1|32
1636971740000|2021-11-15 10:22:20|724096.1|722096.1|723848|721848|724143.6|722143.6|723810.2|721810.2|33
1636971750000|2021-11-15 10:22:30|723829.9|721829.9|723855.5|721855.5|723939.4|721939.4|723829.9|721829.9|36
1636971760000|2021-11-15 10:22:40|723855.7|721855.7|723766.9|721766.9|723933.2|721933.2|723766.9|721766.9|39
1636971770000|2021-11-15 10:22:50|723769.2|721769.2|723977.9|721977.9|723987.6|722366.5|723366.5|721721.9|36
1636971780000|2021-11-15 10:23:00|723992.7|721992.7|723993.8|721993.8|724111.1|722111.1|723975.1|721975.1|37
1636971790000|2021-11-15 10:23:10|723993.1|721993.1|724000.5|722000.5|724115|722115|723993.1|721993.1|36
1636971800000|2021-11-15 10:23:20|723995.3|721995.3|723999.1|721999.1|724024.9|722024.9|723990.1|721990.1|34
1636971810000|2021-11-15 10:23:30|724004.6|722004.6|724059.1|722059.1|724062|722062|723946.7|721946.7|31
1636971820000|2021-11-15 10:23:40|724059|722059|724077.8|722077.8|724104.4|722575.4|723558.5|722054|30
1636971830000|2021-11-15 10:23:50|724079.8|722079.8|724080.2|722080.2|724095.9|722095.9|724073.3|722073.3|26
1636971840000|2021-11-15 10:24:00|724080.8|722080.8|724105.3|722105.3|724115.8|722115.8|724049.5|722049.5|29
1636971850000|2021-11-15 10:24:10|724086|722086|724188|722188|724204.7|722621.8|723615.8|722086|30
1636971860000|2021-11-15 10:24:20|724185|722185|724125.9|722125.9|724216.8|722695.2|723631.7|722107.6|33
1636971870000|2021-11-15 10:24:30|724114.4|722114.4|723619.5|722619.5|724143.1|722619.5|723617.4|722105.4|31
1636971880000|2021-11-15 10:24:40|723620.7|722620.7|724113.4|722113.4|724124.2|722621.1|723620.3|722097|32
1636971890000|2021-11-15 10:24:50|724114.3|722114.3|724140.9|722140.9|724143.2|722143.2|724101.6|722101.6|28
1636971900000|2021-11-15 10:25:00|724141.8|722141.8|724264.4|722264.4|724274.5|722773.9|723682.7|722141.8|30
1636971910000|2021-11-15 10:25:10|723713.8|722713.8|724339.1|722339.1|724384.2|722871.6|723713.8|722208.4|39
1636971920000|2021-11-15 10:25:20|724351.3|722351.3|724370.1|722370.1|724386.5|722386.5|724287.1|722287.1|37
1636971930000|2021-11-15 10:25:30|724368.9|722368.9|724375.7|722375.7|724375.7|722880.3|723837.1|722312.8|30
1636971940000|2021-11-15 10:25:40|724370.3|722370.3|724208.1|722208.1|724376.4|722862.8|723717.3|722208.1|37
1636971950000|2021-11-15 10:25:50|724210.5|722210.5|724119.9|722119.9|724231.8|722686.6|723686.6|722106.4|38
1636971960000|2021-11-15 10:26:00|724106|722106|723545.7|722545.7|724117.9|722593.7|723545.7|722069.8|28
1636971970000|2021-11-15 10:26:10|723541.9|722541.9|723528|722528|724041.7|722580.5|723528|722025.9|24
1636971980000|2021-11-15 10:26:20|724034.7|722034.7|723522.6|722522.6|724035.9|722522.6|723522.3|722026.3|13
1636971990000|2021-11-15 10:26:30|723528.5|722528.5|723917.1|721917.1|724046.5|722530|723520.9|721917.1|20
1636972000000|2021-11-15 10:26:40|723923|721923|723944.1|721944.1|723958.8|722455.5|723432.4|721903.4|26
1636972010000|2021-11-15 10:26:50|723952.6|721952.6|724013.9|722013.9|724014.2|722014.2|723905.5|721905.5|29
1636972020000|2021-11-15 10:27:00|724015.8|722015.8|724123.1|722123.1|724127.5|722127.5|724011.5|722011.5|31
1636972030000|2021-11-15 10:27:10|724161.8|722161.8|724404|722404|724459.8|722459.8|724141|722141|38
1636972040000|2021-11-15 10:27:20|724415.3|722415.3|724482.2|722482.2|724513.7|722513.7|724403.5|722403.5|37
1636972050000|2021-11-15 10:27:30|724482.5|722482.5|724467|722467|724513.1|722513.1|724467|722467|37
1636972060000|2021-11-15 10:27:40|724466.6|722466.6|724500.6|722500.6|724509.9|722509.9|724458.6|722458.6|30
1636972070000|2021-11-15 10:27:50|724505.8|722505.8|724507|722507|724517.6|722517.6|724476.5|722476.5|32
1636972080000|2021-11-15 10:28:00|724512.4|722512.4|724518.2|722518.2|724604.6|722604.6|724499.1|722499.1|35
1636972090000|2021-11-15 10:28:10|724520.9|722520.9|724475.8|722475.8|724534.6|722534.6|724475.8|722475.8|35
1636972100000|2021-11-15 10:28:20|724468.7|722468.7|724460.9|722460.9|724495.3|722495.3|724451.3|722451.3|30
1636972110000|2021-11-15 10:28:30|724458.5|722458.5|724361.5|722361.5|724463.7|722463.7|724359.5|722359.5|31
1636972120000|2021-11-15 10:28:40|724361.1|722361.1|724352.8|722352.8|724390|722390|724345|722345|26
1636972130000|2021-11-15 10:28:50|724342.7|722342.7|724308.8|722308.8|724366|722821.9|723818|722307.7|28
1636972140000|2021-11-15 10:29:00|724307.6|722307.6|724248.8|722248.8|724316.9|722768.4|723768.4|722248.8|30
1636972150000|2021-11-15 10:29:10|724267.2|722267.2|724267.6|722267.6|724285.8|722285.8|724254.3|722254.3|29
1636972160000|2021-11-15 10:29:20|724264.6|722264.6|724252.5|722252.5|724265.7|722265.7|724252.5|722252.5|17
1636972170000|2021-11-15 10:29:30|724253.1|722253.1|724166.9|722166.9|724256.2|722256.2|724162.3|722162.3|31
1636972180000|2021-11-15 10:29:40|724165.9|722165.9|724173.1|722173.1|724206.6|722677|723669.5|722139.5|25
1636972190000|2021-11-15 10:29:50|724166.9|722166.9|724109.1|722109.1|724166.9|722166.9|724109.1|722109.1|22
1636972200000|2021-11-15 10:30:00|724076.4|722076.4|724056.4|722056.4|724094.5|722094.5|724005.2|722005.2|36
1636972210000|2021-11-15 10:30:10|724054.6|722054.6|723994.3|721994.3|724054.7|722500.7|723500.7|721993.1|38
1636972220000|2021-11-15 10:30:20|723997.5|721997.5|723844.9|721844.9|723997.5|721997.5|723816|721816|37
1636972230000|2021-11-15 10:30:30|723854.1|721854.1|723752.3|721752.3|723854.1|721854.1|723693.4|721693.4|37
1636972240000|2021-11-15 10:30:40|723756.8|721756.8|723778.2|721778.2|723778.2|722234|723234|721725.3|29
1636972250000|2021-11-15 10:30:50|723776.5|721776.5|723813.4|721813.4|723834.6|721834.6|723776.5|721776.5|30
1636972260000|2021-11-15 10:31:00|723797.7|721797.7|723735|721735|723797.7|721797.7|723723.6|721723.6|25
1636972270000|2021-11-15 10:31:10|723734.8|721734.8|723617.9|721617.9|723736.1|721736.1|723565.9|721565.9|36
1636972280000|2021-11-15 10:31:20|723621.4|721621.4|723267.3|721267.3|723621.4|721621.4|723248.2|721248.2|38
1636972290000|2021-11-15 10:31:30|723266.7|721266.7|723246.7|721246.7|723289.2|721289.2|723181.5|721181.5|38
1636972300000|2021-11-15 10:31:40|723258.1|721258.1|722955.5|720955.5|723258.1|721258.1|722869.6|720869.6|38
1636972310000|2021-11-15 10:31:50|722932.5|720932.5|722780.8|720780.8|722963.8|720963.8|722675.4|720675.4|39
1636972320000|2021-11-15 10:32:00|722818.5|720818.5|722945.9|720945.9|722961.1|720961.1|722783.9|720783.9|39
1636972330000|2021-11-15 10:32:10|722919.2|720919.2|722944.7|720944.7|722944.7|720944.7|722857.7|720857.7|38
1636972340000|2021-11-15 10:32:20|722950.7|720950.7|723130.2|721130.2|723130.2|721130.2|722929.9|720929.9|30
1636972350000|2021-11-15 10:32:30|723147.4|721147.4|723249.8|721249.8|723249.8|721249.8|723109.7|721109.7|37
1636972360000|2021-11-15 10:32:40|723083.1|721083.1|723046.9|721046.9|723121|721121|723017.3|721017.3|38
1636972370000|2021-11-15 10:32:50|723044.9|721044.9|723036.5|721036.5|723088|721088|723024.2|721024.2|30
1636972380000|2021-11-15 10:33:00|722980.6|720980.6|723037.2|721037.2|723037.2|721037.2|722775.4|720775.4|36
1636972390000|2021-11-15 10:33:10|723035.2|721035.2|722860.7|720860.7|723039.6|721039.6|722834.9|720834.9|34
1636972400000|2021-11-15 10:33:20|722859.3|720859.3|723048.1|721048.1|723048.1|721048.1|722859.3|720859.3|29
1636972410000|2021-11-15 10:33:30|723085.5|721085.5|723195.7|721195.7|723195.7|721195.7|723058.7|721058.7|30
1636972420000|2021-11-15 10:33:40|723197.4|721197.4|723071.4|721071.4|723197.4|721197.4|723052.6|721052.6|28
1636972430000|2021-11-15 10:33:50|723093.7|721093.7|723396.2|721396.2|723515.8|721515.8|723076.2|721076.2|40
1636972440000|2021-11-15 10:34:00|723395.7|721395.7|723397.7|721397.7|723407.1|721407.1|723374.2|721374.2|32
1636972450000|2021-11-15 10:34:10|723396.3|721396.3|723397.3|721397.3|723397.3|721397.3|723361.7|721361.7|35
1636972460000|2021-11-15 10:34:20|723395.1|721395.1|723429.2|721429.2|723468.3|721468.3|723381.1|721381.1|30
1636972470000|2021-11-15 10:34:30|723411.1|721411.1|723432|721432|723448.7|721448.7|723381.5|721381.5|27
1636972480000|2021-11-15 10:34:40|723431.6|721431.6|723441.1|721441.1|723464.9|721464.9|723427.2|721427.2|33
1636972490000|2021-11-15 10:34:50|723448.2|721448.2|722964.4|721964.4|723461|721964.4|722944.5|721403|28
1636972500000|2021-11-15 10:35:00|722969.1|721969.1|723392.8|721392.8|723465|721969.2|722958.4|721383.7|29
1636972510000|2021-11-15 10:35:10|723395.9|721395.9|723356.7|721356.7|723395.9|721395.9|723348.5|721348.5|23
1636972520000|2021-11-15 10:35:20|723353.4|721353.4|723335|721335|723368.3|721368.3|723316|721316|20
1636972530000|2021-11-15 10:35:30|723333.1|721333.1|723351.6|721351.6|723368.7|721368.7|723323.3|721323.3|28
1636972540000|2021-11-15 10:35:40|723394|721394|723428.3|721428.3|723453.7|721941|722940|721392.2|31
1636972550000|2021-11-15 10:35:50|723422.7|721422.7|723449.6|721449.6|723458.6|721946.9|722946.9|721422.7|33
1636972560000|2021-11-15 10:36:00|723436|721436|722950.3|721950.3|723454|721951.5|722930.8|721421.4|29
1636972570000|2021-11-15 10:36:10|723451.2|721451.2|723433.5|721433.5|723453.9|721942.3|722937.6|721421.2|31
1636972580000|2021-11-15 10:36:20|723445.9|721445.9|723476|721476|723476|721957.9|722950|721431.5|30
1636972590000|2021-11-15 10:36:30|723462.6|721462.6|723605.1|721605.1|723605.2|722099.4|723093.6|721462.6|34
1636972600000|2021-11-15 10:36:40|723595.3|721595.3|723477.4|721477.4|723602.2|721602.2|723463.4|721463.4|31
1636972610000|2021-11-15 10:36:50|723484.5|721484.5|723350.5|721350.5|723486.1|721486.1|723350.5|721350.5|18
1636972620000|2021-11-15 10:37:00|723350.9|721350.9|723217.4|721217.4|723350.9|721350.9|723217.4|721217.4|35
1636972630000|2021-11-15 10:37:10|723237.8|721237.8|723174.3|721174.3|723237.8|721237.8|723135.5|721135.5|34
1636972640000|2021-11-15 10:37:20|723176.7|721176.7|723063.2|721063.2|723179.7|721179.7|723045.4|721045.4|30
1636972650000|2021-11-15 10:37:30|723046.6|721046.6|723096.7|721096.7|723116.3|721116.3|723046.6|721046.6|32
1636972660000|2021-11-15 10:37:40|723100.4|721100.4|723047.8|721047.8|723124|721124|723045.3|721045.3|29
1636972670000|2021-11-15 10:37:50|723049.7|721049.7|723046.2|721046.2|723054.9|721054.9|723044.5|721044.5|23
1636972680000|2021-11-15 10:38:00|723046.1|721046.1|723049.9|721049.9|723102.5|721102.5|723009.5|721009.5|34
1636972690000|2021-11-15 10:38:10|723047.9|721047.9|723114.5|721114.5|723114.5|721563.2|722563.2|720982.6|37
1636972700000|2021-11-15 10:38:20|723098.9|721098.9|722995.6|720995.6|723098.9|721511|722511|720981.3|36
1636972710000|2021-11-15 10:38:30|722997.5|720997.5|722977.7|720977.7|723014.9|721014.9|722976.8|720976.8|34
1636972720000|2021-11-15 10:38:40|722980.8|720980.8|723088.9|721088.9|723130|721528|722528|720977.5|31
1636972730000|2021-11-15 10:38:50|722635.8|721635.8|723127.3|721127.3|723138.5|721635.8|722635.8|721123.5|24
1636972740000|2021-11-15 10:39:00|723140.2|721140.2|723083.2|721083.2|723141.2|721141.2|723072.8|721072.8|32
1636972750000|2021-11-15 10:39:10|723066.9|721066.9|723024.6|721024.6|723066.9|721501.4|722501.4|720986.7|26
1636972760000|2021-11-15 10:39:20|723024|721024|722884.6|720884.6|723024.6|721024.6|722872.5|720872.5|34
1636972770000|2021-11-15 10:39:30|722867.1|720867.1|722901.2|720901.2|722915.9|720915.9|722867.1|720867.1|31
1636972780000|2021-11-15 10:39:40|722899.8|720899.8|722966.9|720966.9|723013.7|721013.7|722893.9|720893.9|28
1636972790000|2021-11-15 10:39:50|722945.2|720945.2|723037.4|721037.4|723037.4|721037.4|722930.2|720930.2|32
1636972800000|2021-11-15 10:40:00|723037.7|721037.7|722961.9|720961.9|723037.7|721037.7|722948.4|720948.4|29
1636972810000|2021-11-15 10:40:10|722954.3|720954.3|722968.2|720968.2|722984.1|720984.1|722886|720886|33
1636972820000|2021-11-15 10:40:20|722967.4|720967.4|723000.2|721000.2|723012.9|721513.9|722503.9|720954.3|37
1636972830000|2021-11-15 10:40:30|722972.4|720972.4|723164.8|721164.8|723164.8|721164.8|722952.2|720952.2|32
1636972840000|2021-11-15 10:40:40|723154.3|721154.3|723370.9|721370.9|723370.9|721717|722700|721132.6|37
1636972850000|2021-11-15 10:40:50|723424|721424|723591.2|721591.2|723596.8|721596.8|723399.9|721399.9|39
1636972860000|2021-11-15 10:41:00|723514|721514|723440.1|721440.1|723537.2|721537.2|723433.8|721433.8|36
1636972870000|2021-11-15 10:41:10|723453.6|721453.6|723456.5|721456.5|723511.5|721511.5|723414.2|721414.2|39
1636972880000|2021-11-15 10:41:20|723457.2|721457.2|723589.7|721589.7|723715|721715|723457.2|721457.2|35
1636972890000|2021-11-15 10:41:30|723585.5|721585.5|723392.5|721392.5|723630.5|721630.5|723392.5|721392.5|37
1636972900000|2021-11-15 10:41:40|723374|721374|723478.4|721478.4|723506.2|721966|722966|721374|33
1636972910000|2021-11-15 10:41:50|723481.6|721481.6|723677.6|721677.6|723677.6|721677.6|723476.5|721476.5|35
1636972920000|2021-11-15 10:42:00|723671.2|721671.2|723759.3|721759.3|723786.5|721786.5|723608.7|721608.7|36
1636972930000|2021-11-15 10:42:10|723794.5|721794.5|723785.1|721785.1|723808.6|721808.6|723756.2|721756.2|32
1636972940000|2021-11-15 10:42:20|723785.3|721785.3|723780.7|721780.7|723824.4|722310.9|723306.8|721748.2|33
1636972950000|2021-11-15 10:42:30|723794.5|721794.5|723943.4|721943.4|723955.2|722447.1|723303.9|721781.5|39
1636972960000|2021-11-15 10:42:40|723945.4|721945.4|723436.5|722436.5|723963.5|722438.4|723424.8|721939.8|33
1636972970000|2021-11-15 10:42:50|723905.4|721905.4|723840.4|721840.4|723927.5|722328.7|723328.7|721819.3|33
1636972980000|2021-11-15 10:43:00|723856.3|721856.3|723455|721455|723856.3|721856.3|723328.1|721328.1|30
1636972990000|2021-11-15 10:43:10|723462.9|721462.9|723359.7|721359.7|723462.9|721909.5|722894.4|721339.4|36
1636973000000|2021-11-15 10:43:20|723397.9|721397.9|723396.1|721396.1|723409.3|721878.8|722871.9|721327.4|34
1636973010000|2021-11-15 10:43:30|723361.8|721361.8|723365.8|721365.8|723376.1|721376.1|723341|721341|31
1636973020000|2021-11-15 10:43:40|723353.2|721353.2|723361.8|721361.8|723383.9|721383.9|723353.2|721353.2|25
1636973030000|2021-11-15 10:43:50|723385.6|721385.6|723327.2|721327.2|723392.9|721392.9|723321.8|721321.8|32
1636973040000|2021-11-15 10:44:00|723327.7|721327.7|723229.2|721229.2|723342.1|721774.5|722774.5|721229.2|28
1636973050000|2021-11-15 10:44:10|723242.5|721242.5|723129.7|721129.7|723255.9|721255.9|723122.4|721122.4|36
1636973060000|2021-11-15 10:44:20|723093.2|721093.2|723119|721119|723171.2|721171.2|723080.4|721080.4|39
1636973070000|2021-11-15 10:44:30|723101.5|721101.5|723218.5|721218.5|723259.4|721259.4|723101.5|721101.5|33
1636973080000|2021-11-15 10:44:40|723226.3|721226.3|723342.3|721342.3|723349.7|721349.7|723226.3|721226.3|35
1636973090000|2021-11-15 10:44:50|723340.5|721340.5|723358.1|721358.1|723492.6|721492.6|723340.5|721340.5|37
1636973100000|2021-11-15 10:45:00|723362.7|721362.7|723362.3|721362.3|723373.8|721373.8|723335|721335|35
1636973110000|2021-11-15 10:45:10|723347.5|721347.5|723361.8|721361.8|723367.7|721367.7|723334.7|721334.7|29
1636973120000|2021-11-15 10:45:20|723356|721356|723434.9|721434.9|723450.1|721450.1|723348.3|721348.3|33
1636973130000|2021-11-15 10:45:30|723438.1|721438.1|723454.3|721454.3|723477|721477|723435|721435|28
1636973140000|2021-11-15 10:45:40|723437.5|721437.5|722965.2|721965.2|723450.4|721965.2|722965.2|721437.5|6
1636973150000|2021-11-15 10:45:50|723475.9|721475.9|723586.6|721586.6|723586.6|721586.6|723475.9|721475.9|35
1636973160000|2021-11-15 10:46:00|723595.8|721595.8|723624.4|721624.4|723677.4|722142.3|723137.3|721595.8|34
1636973170000|2021-11-15 10:46:10|723630.7|721630.7|723617|721617|723661.6|721661.6|723600.8|721600.8|30
1636973180000|2021-11-15 10:46:20|723611.3|721611.3|723769.6|721769.6|723793.7|721793.7|723611.3|721611.3|34
1636973190000|2021-11-15 10:46:30|723767.5|721767.5|723814.3|721814.3|723818.9|721818.9|723749.5|721749.5|31
1636973200000|2021-11-15 10:46:40|723808.6|721808.6|723825|721825|723835|722300.1|723294.9|721746.1|37
1636973210000|2021-11-15 10:46:50|723824.6|721824.6|723864.5|721864.5|723869.1|721869.1|723821.3|721821.3|30
1636973220000|2021-11-15 10:47:00|723864.7|721864.7|723848.9|721848.9|723864.7|721864.7|723836.5|721836.5|29
1636973230000|2021-11-15 10:47:10|723343.8|722343.8|723807.2|721807.2|723867.4|722368.2|723338.2|721807.2|27
1636973240000|2021-11-15 10:47:20|723951.4|721951.4|723957.5|721957.5|723996.3|721996.3|723947.2|721947.2|34
1636973250000|2021-11-15 10:47:30|723966.4|721966.4|723955.6|721955.6|723977.7|721977.7|723936.5|721936.5|29
1636973260000|2021-11-15 10:47:40|723430.9|722430.9|723904.9|721904.9|723915.4|722430.9|723410|721902.8|24
1636973270000|2021-11-15 10:47:50|723904.5|721904.5|723910.1|721910.1|723910.1|721910.1|723904.5|721904.5|14
1636973280000|2021-11-15 10:48:00|723909.5|721909.5|723957.4|721957.4|723967.9|721967.9|723909.5|721909.5|23
1636973290000|2021-11-15 10:48:10|723958.5|721958.5|724010.7|722010.7|724049.1|722504.2|723504.2|721955.4|31
1636973300000|2021-11-15 10:48:20|723506.9|722506.9|723930.1|721930.1|724005.9|722506.9|723500.5|721930.1|34
1636973310000|2021-11-15 10:48:30|723932.9|721932.9|723932.8|721932.8|723934.6|721934.6|723922.4|721922.4|25
1636973320000|2021-11-15 10:48:40|723933.5|721933.5|723925.8|721925.8|723935|722426.7|723426.7|721912.7|32
1636973330000|2021-11-15 10:48:50|723927.8|721927.8|723976.6|721976.6|723976.6|722478.7|723425.9|721868|36
1636973340000|2021-11-15 10:49:00|723938.8|721938.8|723916.4|721916.4|723938.8|721938.8|723870|721870|29
1636973350000|2021-11-15 10:49:10|723916.1|721916.1|723888.8|721888.8|723950.3|722398.7|723371.6|721849.5|35
1636973360000|2021-11-15 10:49:20|723889.1|721889.1|723836.4|721836.4|723915|721915|723836.4|721836.4|31
1636973370000|2021-11-15 10:49:30|723835.3|721835.3|723780.9|721780.9|723839.9|722310.3|723309.2|721780.9|34
1636973380000|2021-11-15 10:49:40|723766.7|721766.7|723777.5|721777.5|723799.4|721799.4|723766.7|721766.7|26
1636973390000|2021-11-15 10:49:50|723783.3|721783.3|723896|721896|723896|721896|723767.9|721767.9|24
1636973400000|2021-11-15 10:50:00|723909.5|721909.5|723856.6|721856.6|723909.5|721909.5|723856.6|721856.6|31
1636973410000|2021-11-15 10:50:10|723856.2|721856.2|723929.4|721929.4|723929.4|721929.4|723827.6|721827.6|28
1636973420000|2021-11-15 10:50:20|723933.4|721933.4|723963.5|721963.5|724003.6|722003.6|723919.1|721919.1|31
1636973430000|2021-11-15 10:50:30|723966.2|721966.2|723947|721947|724025.3|722025.3|723947|721947|34
1636973440000|2021-11-15 10:50:40|723948.9|721948.9|723943.8|721943.8|723948.9|721948.9|723934.6|721934.6|19
1636973450000|2021-11-15 10:50:50|723941.2|721941.2|723946.8|721946.8|723949.1|721949.1|723934.5|721934.5|23
1636973460000|2021-11-15 10:51:00|723946.6|721946.6|723876.2|721876.2|723946.6|721946.6|723855.3|721855.3|32
1636973470000|2021-11-15 10:51:10|723873.5|721873.5|723907.2|721907.2|723913.1|721913.1|723844.8|721844.8|33
1636973480000|2021-11-15 10:51:20|723909.5|721909.5|723968.5|721968.5|723974.3|721974.3|723902.8|721902.8|36
1636973490000|2021-11-15 10:51:30|723968.9|721968.9|724083.4|722083.4|724095.4|722095.4|723954.5|721954.5|33
1636973500000|2021-11-15 10:51:40|724084.5|722084.5|724114.8|722114.8|724114.8|722114.8|724083.3|722083.3|31
1636973510000|2021-11-15 10:51:50|724109.1|722109.1|724099.4|722099.4|724128.1|722128.1|724088.4|722088.4|29
1636973520000|2021-11-15 10:52:00|724099.7|722099.7|724089.6|722089.6|724125|722125|724085|722085|36
1636973530000|2021-11-15 10:52:10|724093.3|722093.3|724045.4|722045.4|724093.3|722093.3|724035.4|722035.4|32
1636973540000|2021-11-15 10:52:20|724045.3|722045.3|724009.7|722009.7|724046.6|722046.6|724009.7|722009.7|28
1636973550000|2021-11-15 10:52:30|724003.4|722003.4|723999.6|721999.6|724004.4|722004.4|723998.7|721998.7|23
1636973560000|2021-11-15 10:52:40|723997.5|721997.5|723978|721978|723997.5|722485|723485|721977.1|30
1636973570000|2021-11-15 10:52:50|723979.5|721979.5|723981|721981|723985.6|721985.6|723976.6|721976.6|20
1636973580000|2021-11-15 10:53:00|723980|721980|723985.1|721985.1|723990.8|721990.8|723976.9|721976.9|28
1636973590000|2021-11-15 10:53:10|723985.7|721985.7|723999.1|721999.1|723999.1|721999.1|723985.3|721985.3|25
1636973600000|2021-11-15 10:53:20|723999.2|721999.2|724060.5|722060.5|724060.5|722060.5|723996.8|721996.8|22
1636973610000|2021-11-15 10:53:30|724058.8|722058.8|724071.9|722071.9|724105|722105|724054.5|722054.5|23
1636973620000|2021-11-15 10:53:40|724077.4|722077.4|724072.2|722072.2|724077.4|722077.4|724034.3|722034.3|30
1636973630000|2021-11-15 10:53:50|724083.9|722083.9|724194.4|722194.4|724197|722197|724083.9|722083.9|35
1636973640000|2021-11-15 10:54:00|724194.9|722194.9|724186.5|722186.5|724242.5|722242.5|724186.5|722186.5|37
1636973650000|2021-11-15 10:54:10|724278|722278|724335.3|722335.3|724342.2|722342.2|724278|722278|36
1636973660000|2021-11-15 10:54:20|724341|722341|724291.1|722291.1|724364|722844.4|723844.4|722284.6|34
1636973670000|2021-11-15 10:54:30|724290.5|722290.5|724303.2|722303.2|724304.4|722304.4|724285.5|722285.5|20
1636973680000|2021-11-15 10:54:40|724303.3|722303.3|724282.6|722282.6|724303.3|722303.3|724264.4|722264.4|29
1636973690000|2021-11-15 10:54:50|724283.5|722283.5|724151.7|722151.7|724283.5|722283.5|724120.2|722120.2|32
1636973700000|2021-11-15 10:55:00|724145.7|722145.7|724045.9|722045.9|724153.2|722153.2|724042.2|722042.2|23
1636973710000|2021-11-15 10:55:10|724044.7|722044.7|724016.6|722016.6|724050|722050|724002.8|722002.8|36
1636973720000|2021-11-15 10:55:20|724008.4|722008.4|723974.5|721974.5|724038.2|722038.2|723972.8|721972.8|33
1636973730000|2021-11-15 10:55:30|723945.9|721945.9|723952.1|721952.1|723996.2|721996.2|723930.4|721930.4|31
1636973740000|2021-11-15 10:55:40|723960.4|721960.4|723911.9|721911.9|723968.4|721968.4|723909|721909|28
1636973750000|2021-11-15 10:55:50|723910.8|721910.8|723829.3|721829.3|723932.1|721932.1|723829.3|721829.3|24
1636973760000|2021-11-15 10:56:00|723832.8|721832.8|723865.1|721865.1|723891.2|721891.2|723832.8|721832.8|29
1636973770000|2021-11-15 10:56:10|723865.3|721865.3|723933.1|721933.1|723953.3|721953.3|723865.3|721865.3|29
1636973780000|2021-11-15 10:56:20|723932.5|721932.5|723992.2|721992.2|724066|722066|723930.3|721930.3|33
1636973790000|2021-11-15 10:56:30|723978.7|721978.7|723873.7|721873.7|723995.8|721995.8|723869.7|721869.7|29
1636973800000|2021-11-15 10:56:40|723875.4|721875.4|723894.4|721894.4|723896.9|721896.9|723860.3|721860.3|29
1636973810000|2021-11-15 10:56:50|723891.4|721891.4|723979.4|721979.4|724002.6|722002.6|723891.4|721891.4|33
1636973820000|2021-11-15 10:57:00|723980.1|721980.1|724045.8|722045.8|724073|722073|723980.1|721980.1|31
1636973830000|2021-11-15 10:57:10|724048.6|722048.6|724142.9|722142.9|724150.3|722150.3|724037.8|722037.8|29
1636973840000|2021-11-15 10:57:20|724139.2|722139.2|724115.5|722115.5|724139.2|722636.5|723633|722110.8|28
1636973850000|2021-11-15 10:57:30|724118.8|722118.8|724112.4|722112.4|724130.8|722130.8|724085.5|722085.5|27
1636973860000|2021-11-15 10:57:40|724113.8|722113.8|724096|722096|724115.7|722115.7|724075|722075|27
1636973870000|2021-11-15 10:57:50|724090|722090|724045.1|722045.1|724093.3|722093.3|724038.9|722038.9|27
1636973880000|2021-11-15 10:58:00|724080.2|722080.2|723987.9|721987.9|724143|722143|723987.8|721987.8|30
1636973890000|2021-11-15 10:58:10|723987.8|721987.8|724006.4|722006.4|724028.9|722509.9|723502.8|721972.6|35
1636973900000|2021-11-15 10:58:20|724008.8|722008.8|724035.6|722035.6|724062.4|722062.4|724002.8|722002.8|33
1636973910000|2021-11-15 10:58:30|724032.2|722032.2|724002.9|722002.9|724054.8|722564.1|723527.3|722002.9|27
1636973920000|2021-11-15 10:58:40|724001.6|722001.6|723471.3|722471.3|724001.6|722471.3|723458.8|721942.9|37
1636973930000|2021-11-15 10:58:50|723460.7|722460.7|723928.8|721928.8|723969.8|722462.6|723460.7|721921.5|30
1636973940000|2021-11-15 10:59:00|723930.9|721930.9|723968.1|721968.1|724009.5|722009.5|723927.5|721927.5|31
1636973950000|2021-11-15 10:59:10|723977.7|721977.7|723943.8|721943.8|723985.1|722460.8|723452.9|721943.8|21
1636973960000|2021-11-15 10:59:20|723943.7|721943.7|723925|721925|723959.2|722453.4|723453.4|721922.9|25
1636973970000|2021-11-15 10:59:30|723925.6|721925.6|723928.2|721928.2|723930.5|721930.5|723919.1|721919.1|20
1636973980000|2021-11-15 10:59:40|723443.4|722443.4|723963.8|721963.8|724000.4|722497.7|723437.6|721927.9|29
1636973990000|2021-11-15 10:59:50|723959.7|721959.7|723979.9|721979.9|724006.5|722499.8|723454.3|721924.9|36
1636974000000|2021-11-15 11:00:00|723985.3|721985.3|723950.5|721950.5|724010.5|722495.1|723461.8|721949|27
1636974010000|2021-11-15 11:00:10|723952.7|721952.7|723954.2|721954.2|723960.3|722459.5|723433.2|721922.7|24
1636974020000|2021-11-15 11:00:20|723933.7|721933.7|723970.5|721970.5|724034.8|722505.5|723447.7|721933.7|36
1636974030000|2021-11-15 11:00:30|723971.5|721971.5|723947.3|721947.3|723972.1|721972.1|723941.8|721941.8|26
1636974040000|2021-11-15 11:00:40|723947.4|721947.4|723919|721919|723954.6|721954.6|723918.6|721918.6|25
1636974050000|2021-11-15 11:00:50|723907.2|721907.2|723902.7|721902.7|723926.3|721926.3|723902.7|721902.7|27
1636974060000|2021-11-15 11:01:00|723915.5|721915.5|723920|721920|723949.4|722448|723446.9|721913.3|25
1636974070000|2021-11-15 11:01:10|723915.8|721915.8|723883.8|721883.8|723918.8|721918.8|723883.8|721883.8|24
1636974080000|2021-11-15 11:01:20|723890.6|721890.6|723912.8|721912.8|723922.9|721922.9|723886.3|721886.3|21
1636974090000|2021-11-15 11:01:30|723902|721902|723875.4|721875.4|723917.8|721917.8|723872.2|721872.2|28
1636974100000|2021-11-15 11:01:40|723873.3|721873.3|724018.2|722018.2|724018.2|722506|723467.3|721872|25
1636974110000|2021-11-15 11:01:50|724014.5|722014.5|723898.6|721898.6|724020.5|722509.9|723400.8|721891.8|33
1636974120000|2021-11-15 11:02:00|723400.8|722400.8|723406|722406|723957.8|722408.2|723390.7|721888.5|27
1636974130000|2021-11-15 11:02:10|723897.1|721897.1|723903|721903|723954.6|721954.6|723897.1|721897.1|27
1636974140000|2021-11-15 11:02:20|723905.2|721905.2|723883.4|721883.4|723905.2|721905.2|723881.2|721881.2|16
1636974150000|2021-11-15 11:02:30|723882.3|721882.3|724016.6|722016.6|724016.6|722016.6|723879|721879|28
1636974160000|2021-11-15 11:02:40|724013.7|722013.7|724057.6|722057.6|724061.7|722061.7|724013.3|722013.3|32
1636974170000|2021-11-15 11:02:50|724042|722042|723980|721980|724042|722042|723980|721980|29
1636974180000|2021-11-15 11:03:00|723985.6|721985.6|723972.5|721972.5|724000.7|722000.7|723972.2|721972.2|25
1636974190000|2021-11-15 11:03:10|723974.3|721974.3|724093.7|722093.7|724111.5|722111.5|723972.9|721972.9|29
1636974200000|2021-11-15 11:03:20|724088|722088|724083.8|722083.8|724097.1|722097.1|724074.1|722074.1|27
1636974210000|2021-11-15 11:03:30|724084.6|722084.6|724156.8|722156.8|724169.8|722678.2|723671.9|722058|31
1636974220000|2021-11-15 11:03:40|724156|722156|724165.3|722165.3|724184.8|722184.8|724142.9|722142.9|20
1636974230000|2021-11-15 11:03:50|724166|722166|724358.6|722358.6|724358.6|722358.6|724159.7|722159.7|31
1636974240000|2021-11-15 11:04:00|724349.7|722349.7|724360.7|722360.7|724394.7|722394.7|724330.7|722330.7|35
1636974250000|2021-11-15 11:04:10|724385.2|722385.2|724376|722376|724404.8|722404.8|724356.4|722356.4|32
1636974260000|2021-11-15 11:04:20|724379.4|722379.4|724366|722366|724390|722390|724338.4|722338.4|35
1636974270000|2021-11-15 11:04:30|724366.7|722366.7|724326.9|722326.9|724370.1|722370.1|724318.8|722318.8|27
1636974280000|2021-11-15 11:04:40|724325.4|722325.4|724290.3|722290.3|724335.2|722335.2|724277.5|722277.5|21
1636974290000|2021-11-15 11:04:50|724288.2|722288.2|724306.2|722306.2|724306.2|722306.2|724285.2|722285.2|21
1636974300000|2021-11-15 11:05:00|724303.5|722303.5|724389.6|722389.6|724389.6|722389.6|724277|722277|36
1636974310000|2021-11-15 11:05:10|724382.9|722382.9|724375.2|722375.2|724432.1|722432.1|724348.9|722348.9|31
1636974320000|2021-11-15 11:05:20|724375.3|722375.3|724471.3|722471.3|724476.7|722476.7|724340.6|722340.6|33
1636974330000|2021-11-15 11:05:30|724474|722474|724477.4|722477.4|724488.2|722488.2|724335|722335|34
1636974340000|2021-11-15 11:05:40|724474|722474|724381.7|722381.7|724476.9|722476.9|724365.6|722365.6|32
1636974350000|2021-11-15 11:05:50|724372.4|722372.4|724559.9|722559.9|724587.7|722975.3|723975.3|722292.2|37
1636974360000|2021-11-15 11:06:00|724573.8|722573.8|724552.7|722552.7|724619.1|722619.1|724552.7|722552.7|40
1636974370000|2021-11-15 11:06:10|724585.3|722585.3|724628.3|722628.3|724643.4|722643.4|724560.2|722560.2|33
1636974380000|2021-11-15 11:06:20|724624.3|722624.3|724644.9|722644.9|724656.4|723157.5|724138.1|722617.2|36
1636974390000|2021-11-15 11:06:30|724152.2|723152.2|724622.8|722622.8|724641|723152.2|724113.3|722608.8|29
1636974400000|2021-11-15 11:06:40|724635.9|722635.9|724748|722748|724807.5|723268.2|724143|722625.1|35
1636974410000|2021-11-15 11:06:50|724754|722754|724771.7|722771.7|724778.7|722778.7|724746.9|722746.9|34
1636974420000|2021-11-15 11:07:00|724765.6|722765.6|724810.2|722810.2|724904|723292|724292|722743|39
1636974430000|2021-11-15 11:07:10|724807.4|722807.4|724882.5|722882.5|724909.6|722909.6|724769.1|722769.1|30
1636974440000|2021-11-15 11:07:20|724869|722869|724879.5|722879.5|724900.5|722900.5|724869|722869|28
1636974450000|2021-11-15 11:07:30|724894.1|722894.1|724905.9|722905.9|724931.3|722931.3|724884.6|722884.6|30
1636974460000|2021-11-15 11:07:40|724904.9|722904.9|724899.7|722899.7|724916.6|723364.5|724338.8|722804.8|34
1636974470000|2021-11-15 11:07:50|724911.7|722911.7|724997.3|722997.3|724999.2|723498.3|724440.5|722894.6|37
1636974480000|2021-11-15 11:08:00|724996.1|722996.1|725136|723136|725148.7|723506.5|724506.5|722984.2|38
1636974490000|2021-11-15 11:08:10|725127.1|723127.1|724966.9|722966.9|725132.4|723528.3|724502.8|722965.6|33
1636974500000|2021-11-15 11:08:20|724980.5|722980.5|724943.8|722943.8|724981.4|722981.4|724941.1|722941.1|30
1636974510000|2021-11-15 11:08:30|724944.2|722944.2|724967.1|722967.1|724967.1|722967.1|724943|722943|23
1636974520000|2021-11-15 11:08:40|724968.2|722968.2|724927|722927|724972.1|723445.9|724445.9|722927|34
1636974530000|2021-11-15 11:08:50|724933.4|722933.4|724903.2|722903.2|724933.4|723424.9|724414.9|722894.8|31
1636974540000|2021-11-15 11:09:00|724919.3|722919.3|724949.5|722949.5|724973.2|722973.2|724912.7|722912.7|31
1636974550000|2021-11-15 11:09:10|724944.8|722944.8|724972.5|722972.5|724972.5|722972.5|724944.3|722944.3|19
1636974560000|2021-11-15 11:09:20|724966.9|722966.9|725004.4|723004.4|725023.5|723023.5|724926.2|722926.2|38
1636974570000|2021-11-15 11:09:30|725003.9|723003.9|724510|723510|725045|723519.5|724509.8|722999|32
1636974580000|2021-11-15 11:09:40|724512.1|723512.1|724912.1|722912.1|724958.7|723512.1|724489.2|722892.3|29
1636974590000|2021-11-15 11:09:50|724892.6|722892.6|724904.6|722904.6|724918.4|723412.4|724412.4|722883.8|30
1636974600000|2021-11-15 11:10:00|724906.6|722906.6|724975.8|722975.8|724995.4|723453.7|724453.7|722906.2|37
1636974610000|2021-11-15 11:10:10|724980.1|722980.1|724969.5|722969.5|724990.8|722990.8|724962|722962|26
1636974620000|2021-11-15 11:10:20|724972.5|722972.5|724911.1|722911.1|724980.1|723449.2|724404|722909.6|33
1636974630000|2021-11-15 11:10:30|724920.8|722920.8|724903.2|722903.2|724921.6|723358.3|724357.2|722860.8|36
1636974640000|2021-11-15 11:10:40|724900.6|722900.6|724923.8|722923.8|724944.4|722944.4|724865|722865|33
1636974650000|2021-11-15 11:10:50|724916.5|722916.5|724462.9|723462.9|724961.3|723462.9|724447.4|722909.2|34
1636974660000|2021-11-15 11:11:00|724461.7|723461.7|724832.1|722832.1|724911.6|723467.4|724329.8|722828.8|32
1636974670000|2021-11-15 11:11:10|724824.2|722824.2|724380.5|723380.5|724896.1|723385.2|724319.7|722812.1|27
1636974680000|2021-11-15 11:11:20|724376.9|723376.9|724960.6|722960.6|724987.5|723378.9|724375.4|722939|31
1636974690000|2021-11-15 11:11:30|724960.1|722960.1|724980.5|722980.5|724984.8|722984.8|724958.7|722958.7|30
1636974700000|2021-11-15 11:11:40|724984.7|722984.7|724974.5|722974.5|725009.8|723009.8|724974.5|722974.5|29
1636974710000|2021-11-15 11:11:50|724979.9|722979.9|724951.4|722951.4|724979.9|722979.9|724951.4|722951.4|29
1636974720000|2021-11-15 11:12:00|724950|722950|725159|723159|725159|723159|724950|722950|31
1636974730000|2021-11-15 11:12:10|725157.4|723157.4|725269.1|723269.1|725271.8|723271.8|725092.4|723092.4|36
1636974740000|2021-11-15 11:12:20|725256.5|723256.5|725270.1|723270.1|725297.8|723297.8|725228.5|723228.5|36
1636974750000|2021-11-15 11:12:30|725247.8|723247.8|725177.4|723177.4|725250|723250|725171.9|723171.9|35
1636974760000|2021-11-15 11:12:40|725174.3|723174.3|725398.6|723398.6|725430.6|723748.6|724698.5|723174.3|37
1636974770000|2021-11-15 11:12:50|725407.3|723407.3|725359.9|723359.9|725407.3|723407.3|725353|723353|29
1636974780000|2021-11-15 11:13:00|725360.7|723360.7|725270.2|723270.2|725370.4|723370.4|725261.3|723261.3|29
1636974790000|2021-11-15 11:13:10|725244.3|723244.3|725259.7|723259.7|725281.2|723281.2|725244.3|723244.3|35
1636974800000|2021-11-15 11:13:20|725260.9|723260.9|725203.3|723203.3|725273.5|723273.5|725202.1|723202.1|31
1636974810000|2021-11-15 11:13:30|724689|723689|725188.7|723188.7|725211.5|723707.4|724682.2|723177|30
1636974820000|2021-11-15 11:13:40|725185.8|723185.8|725223.2|723223.2|725231.7|723231.7|725185.8|723185.8|37
1636974830000|2021-11-15 11:13:50|725196.1|723196.1|725241.2|723241.2|725300|723781|724679.5|723177.7|29
1636974840000|2021-11-15 11:14:00|725236.1|723236.1|725192.7|723192.7|725236.1|723723.8|724722.1|723177|28
1636974850000|2021-11-15 11:14:10|725191.7|723191.7|725226.4|723226.4|725281.9|723750.8|724729.7|723161.2|31
1636974860000|2021-11-15 11:14:20|725237.2|723237.2|725198.6|723198.6|725237.2|723237.2|725198.6|723198.6|33
1636974870000|2021-11-15 11:14:30|725189.3|723189.3|725289.7|723289.7|725326.2|723829.7|724767.8|723182.6|37
1636974880000|2021-11-15 11:14:40|725286.1|723286.1|725236.2|723236.2|725306.1|723791.5|724761.7|723236.1|27
1636974890000|2021-11-15 11:14:50|725244.2|723244.2|725218.3|723218.3|725244.2|723244.2|725186.2|723186.2|29
1636974900000|2021-11-15 11:15:00|725233.3|723233.3|725258.4|723258.4|725273.8|723273.8|725233.3|723233.3|32
1636974910000|2021-11-15 11:15:10|725250.5|723250.5|725272|723272|725289.1|723289.1|725250.5|723250.5|28
1636974920000|2021-11-15 11:15:20|725282.3|723282.3|725308.4|723308.4|725328.8|723328.8|725278.7|723278.7|33
1636974930000|2021-11-15 11:15:30|725313.2|723313.2|725366.9|723366.9|725407.1|723873.1|724873.1|723304.4|36
1636974940000|2021-11-15 11:15:40|725366.3|723366.3|725289.8|723289.8|725366.3|723855.2|724855.2|723259.5|31
1636974950000|2021-11-15 11:15:50|725290.9|723290.9|725304|723304|725311.8|723311.8|725261.5|723261.5|33
1636974960000|2021-11-15 11:16:00|725307.6|723307.6|725265.5|723265.5|725315.4|723800.2|724800.2|723259.4|26
1636974970000|2021-11-15 11:16:10|725261.9|723261.9|725252.7|723252.7|725287|723287|725241.8|723241.8|37
1636974980000|2021-11-15 11:16:20|725251.6|723251.6|725282|723282|725282|723282|725200|723200|33
1636974990000|2021-11-15 11:16:30|725260.4|723260.4|725274.5|723274.5|725286.6|723286.6|725260.4|723260.4|28
1636975000000|2021-11-15 11:16:40|725268.3|723268.3|725205.7|723205.7|725289.1|723289.1|725197.9|723197.9|34
1636975010000|2021-11-15 11:16:50|725205.8|723205.8|725296|723296|725306.7|723306.7|725202.6|723202.6|31
1636975020000|2021-11-15 11:17:00|725298|723298|725343.3|723343.3|725369.2|723369.2|725285.5|723285.5|38
1636975030000|2021-11-15 11:17:10|725338.4|723338.4|725313.3|723313.3|725338.4|723338.4|725312.7|723312.7|31
1636975040000|2021-11-15 11:17:20|725305.5|723305.5|725251|723251|725312.3|723312.3|725230|723230|33
1636975050000|2021-11-15 11:17:30|725246.5|723246.5|725094.9|723094.9|725248.3|723248.3|725080|723080|35
1636975060000|2021-11-15 11:17:40|725099.3|723099.3|725053.1|723053.1|725099.3|723099.3|725051.9|723051.9|30
1636975070000|2021-11-15 11:17:50|725052.5|723052.5|724974.5|722974.5|725052.5|723052.5|724969.1|722969.1|34
1636975080000|2021-11-15 11:18:00|724971.3|722971.3|725030|723030|725030|723531.1|724517|722960.3|35
1636975090000|2021-11-15 11:18:10|725007.2|723007.2|725019.5|723019.5|725030.8|723499.9|724499.9|722983.6|33
1636975100000|2021-11-15 11:18:20|724504.1|723504.1|724988.8|722988.8|725006.5|723504.1|724504.1|722954.8|31
1636975110000|2021-11-15 11:18:30|724983|722983|724968.3|722968.3|725019.5|723019.5|724955.6|722955.6|29
1636975120000|2021-11-15 11:18:40|724968|722968|725009.9|723009.9|725026.2|723509.9|724509.9|722958|25
1636975130000|2021-11-15 11:18:50|725014.3|723014.3|725001|723001|725014.3|723014.3|724955.4|722955.4|24
1636975140000|2021-11-15 11:19:00|725006.5|723006.5|725135.2|723135.2|725159.8|723472.9|724472.9|722974.3|35
1636975150000|2021-11-15 11:19:10|725133.4|723133.4|725163.2|723163.2|725230.5|723230.5|725133.4|723133.4|31
1636975160000|2021-11-15 11:19:20|725165.9|723165.9|725184|723184|725192.2|723192.2|725142.8|723142.8|35
1636975170000|2021-11-15 11:19:30|725185.2|723185.2|725125.2|723125.2|725185.2|723185.2|725111.4|723111.4|31
1636975180000|2021-11-15 11:19:40|725126.3|723126.3|725038.6|723038.6|725126.3|723126.3|725034.1|723034.1|30
1636975190000|2021-11-15 11:19:50|725026.3|723026.3|724981.7|722981.7|725026.3|723026.3|724965.9|722965.9|26
1636975200000|2021-11-15 11:20:00|724972.9|722972.9|725039.3|723039.3|725039.3|723527.9|724520.2|722964.7|26
1636975210000|2021-11-15 11:20:10|725023.2|723023.2|725061.7|723061.7|725099|723581.9|724581.9|723016.2|34
1636975220000|2021-11-15 11:20:20|725061.2|723061.2|725066.5|723066.5|725078.2|723078.2|725055.2|723055.2|23
1636975230000|2021-11-15 11:20:30|725063.9|723063.9|725054|723054|725082.6|723082.6|725042.1|723042.1|26
1636975240000|2021-11-15 11:20:40|725042.7|723042.7|724994|722994|725052.3|723489|724489|722976.2|34
1636975250000|2021-11-15 11:20:50|724993.5|722993.5|724949.5|722949.5|724993.5|723467.3|724464.5|722949.5|18
1636975260000|2021-11-15 11:21:00|724944.5|722944.5|724954.5|722954.5|724966.9|722966.9|724944.5|722944.5|13
1636975270000|2021-11-15 11:21:10|724954.1|722954.1|724818.2|722818.2|724954.1|722954.1|724800.2|722800.2|34
1636975280000|2021-11-15 11:21:20|724813.2|722813.2|724779.8|722779.8|724851|723299.3|724288.9|722775.1|22
1636975290000|2021-11-15 11:21:30|724776|722776|724763.3|722763.3|724800.5|723273.8|724265|722758.8|29
1636975300000|2021-11-15 11:21:40|724773.1|722773.1|724744.2|722744.2|724773.1|722773.1|724738.2|722738.2|20
1636975310000|2021-11-15 11:21:50|724741.3|722741.3|724750|722750|724758.4|722758.4|724741.3|722741.3|19
1636975320000|2021-11-15 11:22:00|724754.6|722754.6|724735.6|722735.6|724757.4|722757.4|724723.9|722723.9|24
1636975330000|2021-11-15 11:22:10|724735.5|722735.5|724693.3|722693.3|724735.5|723193.5|724185.9|722685|25
1636975340000|2021-11-15 11:22:20|724694.3|722694.3|724226.4|723226.4|724717.3|723226.4|724172.1|722694.3|29
1636975350000|2021-11-15 11:22:30|724226.3|723226.3|724810.7|722810.7|724878.3|723243.3|724216.1|722695.6|38
1636975360000|2021-11-15 11:22:40|724803.9|722803.9|724704.3|722704.3|724825.4|722825.4|724688.1|722688.1|36
1636975370000|2021-11-15 11:22:50|724695.4|722695.4|724671|722671|724706.4|723168.2|724168.2|722655|25
1636975380000|2021-11-15 11:23:00|724656.2|722656.2|724755.4|722755.4|724755.4|723197.3|724150.4|722634.3|37
1636975390000|2021-11-15 11:23:10|724759.5|722759.5|724721.5|722721.5|724759.5|723271.8|724238.7|722721|30
1636975400000|2021-11-15 11:23:20|724721.4|722721.4|724737.9|722737.9|724737.9|722737.9|724721.4|722721.4|20
1636975410000|2021-11-15 11:23:30|724738.5|722738.5|724744.7|722744.7|724768.6|723249.1|724249.1|722736.6|28
1636975420000|2021-11-15 11:23:40|724251.7|723251.7|724796|722796|724796|723263.9|724249.1|722749.1|24
1636975430000|2021-11-15 11:23:50|724802.6|722802.6|724940.9|722940.9|724966.7|722966.7|724802.6|722802.6|34
1636975440000|2021-11-15 11:24:00|724937.7|722937.7|724901.1|722901.1|724947.5|722947.5|724894.3|722894.3|28
1636975450000|2021-11-15 11:24:10|724912.5|722912.5|724874.4|722874.4|724913|723368.7|724368.7|722859.3|30
1636975460000|2021-11-15 11:24:20|724864.8|722864.8|724873.6|722873.6|724880.3|722880.3|724861.2|722861.2|31
1636975470000|2021-11-15 11:24:30|724890|722890|724886|722886|724904.7|723398.2|724394.1|722875.2|34
1636975480000|2021-11-15 11:24:40|724885.5|722885.5|724715.7|722715.7|724897.2|722897.2|724715.7|722715.7|27
1636975490000|2021-11-15 11:24:50|724717.4|722717.4|724634.3|722634.3|724717.4|723194.1|724114|722624.5|30
1636975500000|2021-11-15 11:25:00|724639.2|722639.2|724651.4|722651.4|724665.2|722665.2|724632.2|722632.2|28
1636975510000|2021-11-15 11:25:10|724627.7|722627.7|724025.9|723025.9|724627.7|723113.5|724004.7|722515.2|27
1636975520000|2021-11-15 11:25:20|724019|723019|724566.5|722566.5|724566.5|723021.6|723964|722495.9|32
1636975530000|2021-11-15 11:25:30|724567.5|722567.5|724505.3|722505.3|724579.5|723005.5|724003.4|722483.5|28
1636975540000|2021-11-15 11:25:40|724498.4|722498.4|724723.2|722723.2|724733.9|723226.4|724226.4|722490.1|36
1636975550000|2021-11-15 11:25:50|724737.9|722737.9|724870.3|722870.3|724902.8|722902.8|724717.9|722717.9|31
1636975560000|2021-11-15 11:26:00|724868.8|722868.8|724794|722794|724870.4|722870.4|724781|722781|31
1636975570000|2021-11-15 11:26:10|724789.9|722789.9|724794.1|722794.1|724866.7|722866.7|724778.6|722778.6|28
1636975580000|2021-11-15 11:26:20|724790.7|722790.7|724941|722941|724941|723377.9|724377.9|722784.7|29
1636975590000|2021-11-15 11:26:30|724936.8|722936.8|724936.7|722936.7|724940.6|722940.6|724914.4|722914.4|33
1636975600000|2021-11-15 11:26:40|724927.3|722927.3|724933.4|722933.4|724958.6|722958.6|724914.4|722914.4|30
1636975610000|2021-11-15 11:26:50|724936.9|722936.9|724870|722870|724962.4|723371.1|724350.1|722870|26
1636975620000|2021-11-15 11:27:00|724860.6|722860.6|724800.7|722800.7|724874.7|722874.7|724784.9|722784.9|34
1636975630000|2021-11-15 11:27:10|724795.3|722795.3|724880.3|722880.3|724884.9|723390.1|724318.1|722764.9|34
1636975640000|2021-11-15 11:27:20|724890.6|722890.6|725059.5|723059.5|725063.1|723479.5|724479.5|722879.7|32
1636975650000|2021-11-15 11:27:30|725052.6|723052.6|725036.8|723036.8|725061.9|723061.9|725015.4|723015.4|27
1636975660000|2021-11-15 11:27:40|725037.1|723037.1|725098.3|723098.3|725141.5|723141.5|725035.5|723035.5|35
1636975670000|2021-11-15 11:27:50|725095.7|723095.7|725099|723099|725109.4|723109.4|725078.1|723078.1|28
1636975680000|2021-11-15 11:28:00|725096.4|723096.4|724901.9|722901.9|725097|723097|724887.5|722887.5|34
1636975690000|2021-11-15 11:28:10|724902.8|722902.8|724787.5|722787.5|724925|722925|724780.5|722780.5|34
1636975700000|2021-11-15 11:28:20|724805.8|722805.8|724890.5|722890.5|724897.2|722897.2|724799.3|722799.3|25
1636975710000|2021-11-15 11:28:30|724899.9|722899.9|724742.2|722742.2|724899.9|722899.9|724738.2|722738.2|30
1636975720000|2021-11-15 11:28:40|724740|722740|724749.5|722749.5|724754.8|722754.8|724696.7|722696.7|33
1636975730000|2021-11-15 11:28:50|724734.2|722734.2|724729.6|722729.6|724740.1|722740.1|724713.5|722713.5|27
1636975740000|2021-11-15 11:29:00|724727.2|722727.2|724778.2|722778.2|724778.2|722778.2|724699.4|722699.4|30
1636975750000|2021-11-15 11:29:10|724794.1|722794.1|724774.3|722774.3|724802.8|722802.8|724768.6|722768.6|28
1636975760000|2021-11-15 11:29:20|724765.4|722765.4|724756.5|722756.5|724805.5|722805.5|724748.4|722748.4|27
1636975770000|2021-11-15 11:29:30|724756.1|722756.1|724709.8|722709.8|724756.1|722756.1|724707.1|722707.1|25
1636975780000|2021-11-15 11:29:40|724710.9|722710.9|724731.6|722731.6|724737|723229.5|724229.5|722698.7|20
1636975790000|2021-11-15 11:29:50|724728.6|722728.6|724763.6|722763.6|724806.7|723291.6|724291.6|722728.6|34
1636975800000|2021-11-15 11:30:00|724761.2|722761.2|724779.5|722779.5|724783.2|722783.2|724749|722749|31
1636975810000|2021-11-15 11:30:10|724824.5|722824.5|724893.3|722893.3|724915.2|723369.3|724325|722809.6|35
1636975820000|2021-11-15 11:30:20|724891.7|722891.7|724904.3|722904.3|724928.1|723401.2|724401.2|722891.7|36
1636975830000|2021-11-15 11:30:30|724904.6|722904.6|724910.4|722910.4|724933.5|723389|724369|722866.5|26
1636975840000|2021-11-15 11:30:40|724893|722893|724924.7|722924.7|724969.2|723439.9|724436.3|722893|29
1636975850000|2021-11-15 11:30:50|724412.7|723412.7|724906.6|722906.6|724912.7|723412.7|724412.7|722883.4|29
1636975860000|2021-11-15 11:31:00|724909.6|722909.6|724889.3|722889.3|724928.1|723411.5|724411.5|722888.4|27
1636975870000|2021-11-15 11:31:10|724899|722899|724825.9|722825.9|724899|723374.6|724350.9|722821.2|24
1636975880000|2021-11-15 11:31:20|724828.9|722828.9|724824.7|722824.7|724833.6|722833.6|724823.6|722823.6|23
1636975890000|2021-11-15 11:31:30|724823|722823|724774.5|722774.5|724847.2|723300.9|724300.9|722767|28
1636975900000|2021-11-15 11:31:40|724778.8|722778.8|724798.6|722798.6|724896.3|723350.2|724340|722778.8|30
1636975910000|2021-11-15 11:31:50|724795.7|722795.7|724757.4|722757.4|724795.7|723270.2|724260.3|722755.4|27
1636975920000|2021-11-15 11:32:00|724765.5|722765.5|724763.9|722763.9|724769.3|723276.5|724239.5|722757.5|25
1636975930000|2021-11-15 11:32:10|724752.6|722752.6|724772.4|722772.4|724777|723226|724217.7|722712.5|22
1636975940000|2021-11-15 11:32:20|724259.5|723259.5|724835.2|722835.2|724846.5|723338.6|724254.2|722730.3|24
1636975950000|2021-11-15 11:32:30|724838.9|722838.9|724845.7|722845.7|724882|722882|724837|722837|24
1636975960000|2021-11-15 11:32:40|724840.7|722840.7|724830.2|722830.2|724872.8|723332.1|724332.1|722821.5|22
1636975970000|2021-11-15 11:32:50|724825|722825|724827.5|722827.5|724891.9|722891.9|724825|722825|26
1636975980000|2021-11-15 11:33:00|724826.8|722826.8|724844.9|722844.9|724859.7|723342|724342|722789|32
1636975990000|2021-11-15 11:33:10|724865|722865|724957.4|722957.4|724989.7|723356.3|724356.3|722834|35
1636976000000|2021-11-15 11:33:20|724958|722958|724896.2|722896.2|724969.1|723430.7|724353.2|722865.5|35
1636976010000|2021-11-15 11:33:30|724900.6|722900.6|724981.1|722981.1|724996.4|723431.3|724431.3|722859.8|36
1636976020000|2021-11-15 11:33:40|724979|722979|724936.4|722936.4|724989.9|722989.9|724912.6|722912.6|29
1636976030000|2021-11-15 11:33:50|724928.6|722928.6|724927.5|722927.5|724939.9|722939.9|724903.5|722903.5|22
1636976040000|2021-11-15 11:34:00|724928.4|722928.4|724907.7|722907.7|724937|722937|724880|722880|27
1636976050000|2021-11-15 11:34:10|724915.6|722915.6|724887.2|722887.2|724915.6|722915.6|724850|722850|23
1636976060000|2021-11-15 11:34:20|724881.9|722881.9|725024.6|723024.6|725065.8|723480.4|724480.4|722827|34
1636976070000|2021-11-15 11:34:30|725013.4|723013.4|725019.7|723019.7|725028.8|723028.8|725013.4|723013.4|25
1636976080000|2021-11-15 11:34:40|725018.5|723018.5|725022.4|723022.4|725031.1|723031.1|725017|723017|32
1636976090000|2021-11-15 11:34:50|725027.6|723027.6|725047.8|723047.8|725091.4|723091.4|725018.3|723018.3|29
1636976100000|2021-11-15 11:35:00|725014.6|723014.6|724460.5|723460.5|725028.5|723484.3|724460.5|722975.5|27
1636976110000|2021-11-15 11:35:10|724990.9|722990.9|725004.3|723004.3|725008.1|723480.3|724480.3|722970|20
1636976120000|2021-11-15 11:35:20|724993.9|722993.9|724992.5|722992.5|725005.9|723005.9|724970.7|722970.7|23
1636976130000|2021-11-15 11:35:30|724960|722960|725001.9|723001.9|725041.5|723041.5|724945.5|722945.5|28
1636976140000|2021-11-15 11:35:40|725004.7|723004.7|724620.5|723620.5|725126.3|723620.5|724620.5|722974.1|33
1636976150000|2021-11-15 11:35:50|725230.5|723230.5|725335.8|723335.8|725364.4|723364.4|725187.9|723187.9|39
1636976160000|2021-11-15 11:36:00|725323.8|723323.8|725398.9|723398.9|725398.9|723398.9|725295.3|723295.3|37
1636976170000|2021-11-15 11:36:10|725399|723399|725361.6|723361.6|725402|723402|725345.2|723345.2|37
1636976180000|2021-11-15 11:36:20|725370|723370|725412.2|723412.2|725419.9|723419.9|725361.8|723361.8|35
1636976190000|2021-11-15 11:36:30|725400.9|723400.9|725393.1|723393.1|725415.1|723415.1|725363|723363|39
1636976200000|2021-11-15 11:36:40|725396.7|723396.7|725495.3|723495.3|725524.7|723994.5|724989.5|723396.7|32
1636976210000|2021-11-15 11:36:50|724966.8|723966.8|725273.5|723273.5|725482.1|723966.8|724966.8|723253.8|39
1636976220000|2021-11-15 11:37:00|725271.6|723271.6|725336.2|723336.2|725377.6|723867.1|724867.1|723271.6|34
1636976230000|2021-11-15 11:37:10|725330.6|723330.6|725133.5|723133.5|725330.6|723670.5|724645.6|723118.6|33
1636976240000|2021-11-15 11:37:20|725132.7|723132.7|725068.7|723068.7|725132.7|723132.7|725063.4|723063.4|33
1636976250000|2021-11-15 11:37:30|725080|723080|724760.6|722760.6|725080|723080|724754.5|722754.5|37
1636976260000|2021-11-15 11:37:40|724759.4|722759.4|724759.3|722759.3|724792.4|722792.4|724744.7|722744.7|30
1636976270000|2021-11-15 11:37:50|724281.1|723281.1|724764.7|722764.7|724821.2|723310.3|724281.1|722751.5|26
1636976280000|2021-11-15 11:38:00|724764.3|722764.3|724741.8|722741.8|724764.3|723243.7|724240.5|722658.4|31
1636976290000|2021-11-15 11:38:10|724728.6|722728.6|724755|722755|724785.7|722785.7|724728.6|722728.6|32
1636976300000|2021-11-15 11:38:20|724754.3|722754.3|724767.1|722767.1|724780.9|722780.9|724752.6|722752.6|23
1636976310000|2021-11-15 11:38:30|724767.4|722767.4|724722.2|722722.2|724769.4|722769.4|724713.4|722713.4|27
1636976320000|2021-11-15 11:38:40|724722.4|722722.4|724726.8|722726.8|724757.1|722757.1|724706.8|722706.8|30
1636976330000|2021-11-15 11:38:50|724727.2|722727.2|724826|722826|724836|723280.5|724280.5|722652.2|26
1636976340000|2021-11-15 11:39:00|724827.5|722827.5|724780|722780|724844.6|722844.6|724780|722780|30
1636976350000|2021-11-15 11:39:10|724790.6|722790.6|724769.8|722769.8|724797|722797|724739.5|722739.5|26
1636976360000|2021-11-15 11:39:20|724783.5|722783.5|724692.5|722692.5|724789.1|723255.2|724255.2|722680.5|31
1636976370000|2021-11-15 11:39:30|724694.2|722694.2|724648.2|722648.2|724694.2|723148.5|724145.9|722637.5|25
1636976380000|2021-11-15 11:39:40|724645|722645|724653.5|722653.5|724666.5|722666.5|724640.8|722640.8|24
1636976390000|2021-11-15 11:39:50|724652.2|722652.2|724605.2|722605.2|724652.2|722652.2|724605.2|722605.2|22
1636976400000|2021-11-15 11:40:00|724603.6|722603.6|724557.5|722557.5|724625|723109.5|724077.5|722527|36
1636976410000|2021-11-15 11:40:10|724552.3|722552.3|724535.3|722535.3|724585.4|722585.4|724535.3|722535.3|35
1636976420000|2021-11-15 11:40:20|724538.3|722538.3|724437|722437|724543.8|722543.8|724437|722437|32
1636976430000|2021-11-15 11:40:30|724438.5|722438.5|724451.6|722451.6|724490.5|722967.9|723941.9|722432.1|34
1636976440000|2021-11-15 11:40:40|724446.3|722446.3|724554.1|722554.1|724554.1|722994.5|723982.2|722446.3|31
1636976450000|2021-11-15 11:40:50|724598.7|722598.7|724664.5|722664.5|724695.5|723160.5|724103|722598.2|33
1636976460000|2021-11-15 11:41:00|724667.5|722667.5|724598.8|722598.8|724667.5|723151.8|724127.1|722563.6|33
1636976470000|2021-11-15 11:41:10|724599.3|722599.3|724561.1|722561.1|724615.2|723068.2|724065.7|722525.5|30
1636976480000|2021-11-15 11:41:20|724572|722572|724109.7|723109.7|724666.8|723109.7|724105.8|722572|33
1636976490000|2021-11-15 11:41:30|724605.5|722605.5|724678.8|722678.8|724679|723113.2|724112.3|722605.5|31
1636976500000|2021-11-15 11:41:40|724679.3|722679.3|724677.5|722677.5|724686.3|723178.5|724178.5|722674.7|24
1636976510000|2021-11-15 11:41:50|724681.8|722681.8|724684.6|722684.6|724704.9|722704.9|724660.3|722660.3|28
1636976520000|2021-11-15 11:42:00|724684.7|722684.7|724875.3|722875.3|724880.5|723280.1|724280.1|722684.7|39
1636976530000|2021-11-15 11:42:10|724875.9|722875.9|724883.2|722883.2|724887.7|723377.7|724369.4|722824.1|33
1636976540000|2021-11-15 11:42:20|724872.5|722872.5|724892.6|722892.6|724918|722918|724872.5|722872.5|30
1636976550000|2021-11-15 11:42:30|724878.3|722878.3|724916.6|722916.6|724922.2|723377.8|724359.6|722847|34
1636976560000|2021-11-15 11:42:40|724934.4|722934.4|724934.9|722934.9|724956.8|723432.7|724432.7|722915.5|38
1636976570000|2021-11-15 11:42:50|724937.7|722937.7|724958.1|722958.1|724977.5|722977.5|724902.8|722902.8|30
1636976580000|2021-11-15 11:43:00|724960.4|722960.4|724952.9|722952.9|724963.8|722963.8|724950.9|722950.9|20
1636976590000|2021-11-15 11:43:10|724973.5|722973.5|724967|722967|724991.8|722991.8|724964.5|722964.5|31
1636976600000|2021-11-15 11:43:20|724980.3|722980.3|724946.5|722946.5|724985.1|722985.1|724944.5|722944.5|32
1636976610000|2021-11-15 11:43:30|724943.8|722943.8|724962|722962|724972.8|722972.8|724943|722943|29
1636976620000|2021-11-15 11:43:40|724963.4|722963.4|725008.4|723008.4|725008.4|723008.4|724952.4|722952.4|28
1636976630000|2021-11-15 11:43:50|725003.5|723003.5|725000.6|723000.6|725025.1|723025.1|724989.1|722989.1|22
1636976640000|2021-11-15 11:44:00|724999.4|722999.4|724979.5|722979.5|724999.4|722999.4|724966.9|722966.9|25
1636976650000|2021-11-15 11:44:10|724980.4|722980.4|725001|723001|725014.5|723014.5|724974|722974|28
1636976660000|2021-11-15 11:44:20|725010.2|723010.2|724877.3|722877.3|725010.2|723010.2|724877.3|722877.3|29
1636976670000|2021-11-15 11:44:30|724868.2|722868.2|724850.4|722850.4|724889.4|722889.4|724846.6|722846.6|23
1636976680000|2021-11-15 11:44:40|724845|722845|724857|722857|724864.9|722864.9|724839.5|722839.5|21
1636976690000|2021-11-15 11:44:50|724856.2|722856.2|724932.5|722932.5|724932.5|722932.5|724838|722838|17
1636976700000|2021-11-15 11:45:00|724929.2|722929.2|724894.1|722894.1|724936.6|722936.6|724894.1|722894.1|31
1636976710000|2021-11-15 11:45:10|724906.4|722906.4|724906.8|722906.8|724922.6|722922.6|724890|722890|23
1636976720000|2021-11-15 11:45:20|724899.9|722899.9|724829.7|722829.7|724901|723384.5|724384.5|722820|26
1636976730000|2021-11-15 11:45:30|724819.6|722819.6|724803.9|722803.9|724836.7|723323.6|724323.6|722767.2|38
1636976740000|2021-11-15 11:45:40|724804.3|722804.3|724798.9|722798.9|724839.1|723328.3|724313.7|722786.5|29
1636976750000|2021-11-15 11:45:50|724796.2|722796.2|724699.8|722699.8|724796.2|723224|724210.7|722665.1|36
1636976760000|2021-11-15 11:46:00|724203|723203|724658.9|722658.9|724681.6|723203|724203|722644.5|29
1636976770000|2021-11-15 11:46:10|724642.1|722642.1|724705.3|722705.3|724710|722710|724641.7|722641.7|29
1636976780000|2021-11-15 11:46:20|724713|722713|724682.7|722682.7|724782.6|722782.6|724682.2|722682.2|31
1636976790000|2021-11-15 11:46:30|724675|722675|724717.1|722717.1|724723.6|722723.6|724666.5|722666.5|27
1636976800000|2021-11-15 11:46:40|724716.5|722716.5|724718.8|722718.8|724719.9|722719.9|724705.9|722705.9|17
1636976810000|2021-11-15 11:46:50|724284.2|723284.2|724719.9|722719.9|724804.5|723284.2|724256.5|722719.9|27
1636976820000|2021-11-15 11:47:00|724715.1|722715.1|724693.4|722693.4|724728.3|723233.4|724222.7|722691.5|28
1636976830000|2021-11-15 11:47:10|724691.5|722691.5|724805.2|722805.2|724837.1|722837.1|724652.8|722652.8|34
1636976840000|2021-11-15 11:47:20|724331|723331|724882.8|722882.8|724920.1|723331|724331|722835.9|32
1636976850000|2021-11-15 11:47:30|724878.3|722878.3|724975.1|722975.1|724975.1|722975.1|724878.2|722878.2|26
1636976860000|2021-11-15 11:47:40|724989.2|722989.2|724962.8|722962.8|725008.4|723008.4|724962.8|722962.8|32
1636976870000|2021-11-15 11:47:50|724970.4|722970.4|724985.3|722985.3|725011.4|723011.4|724951|722951|27
1636976880000|2021-11-15 11:48:00|724996.9|722996.9|724973.3|722973.3|724997.1|723494.5|724494|722948.6|29
1636976890000|2021-11-15 11:48:10|724971.7|722971.7|724862|722862|724988.8|723429.1|724429.1|722862|29
1636976900000|2021-11-15 11:48:20|724860.3|722860.3|724867.5|722867.5|724880|722880|724856.4|722856.4|32
1636976910000|2021-11-15 11:48:30|724863.9|722863.9|724855.7|722855.7|724869.7|722869.7|724851.4|722851.4|25
1636976920000|2021-11-15 11:48:40|724861.3|722861.3|724855.9|722855.9|724879.1|722879.1|724855.3|722855.3|30
1636976930000|2021-11-15 11:48:50|724857.2|722857.2|724844|722844|724862|722862|724841.2|722841.2|23
1636976940000|2021-11-15 11:49:00|724841.5|722841.5|724820.6|722820.6|724845.4|722845.4|724820.6|722820.6|29
1636976950000|2021-11-15 11:49:10|724824|722824|724825.5|722825.5|724825.5|722825.5|724817.9|722817.9|23
1636976960000|2021-11-15 11:49:20|724825.4|722825.4|724847.5|722847.5|724850|722850|724825.3|722825.3|25
1636976970000|2021-11-15 11:49:30|724840.4|722840.4|724846.3|722846.3|724852.2|722852.2|724831.8|722831.8|33
1636976980000|2021-11-15 11:49:40|724843.1|722843.1|724751.5|722751.5|724843.8|723324.3|724324.3|722751.5|20
1636976990000|2021-11-15 11:49:50|724760.5|722760.5|724907.8|722907.8|724908.6|723293.6|724281.2|722749.1|37
1636977000000|2021-11-15 11:50:00|724898.4|722898.4|724855.1|722855.1|724919.4|722919.4|724831.5|722831.5|36
1636977010000|2021-11-15 11:50:10|724846.9|722846.9|724347.5|723347.5|724852.9|723347.5|724347.5|722841|21
1636977020000|2021-11-15 11:50:20|724917.4|722917.4|724934.5|722934.5|724948.2|722948.2|724900|722900|29
1636977030000|2021-11-15 11:50:30|724924|722924|724965.2|722965.2|724987.5|722987.5|724924|722924|28
1636977040000|2021-11-15 11:50:40|724969.8|722969.8|724976.4|722976.4|724986.7|722986.7|724946.7|722946.7|29
1636977050000|2021-11-15 11:50:50|724974.5|722974.5|724984.7|722984.7|725004.7|723004.7|724972.9|722972.9|25
1636977060000|2021-11-15 11:51:00|724978.1|722978.1|725046.8|723046.8|725056.9|723056.9|724978.1|722978.1|25
1636977070000|2021-11-15 11:51:10|725049.5|723049.5|725025.4|723025.4|725049.5|723518.1|724503.1|722990.5|24
1636977080000|2021-11-15 11:51:20|725021.7|723021.7|724989.9|722989.9|725036.5|723510.5|724480.5|722982.8|27
1636977090000|2021-11-15 11:51:30|724988.3|722988.3|724908.3|722908.3|724988.8|723401|724401|722876.3|30
1636977100000|2021-11-15 11:51:40|724907.7|722907.7|724938.8|722938.8|724944.7|722944.7|724905.8|722905.8|28
1636977110000|2021-11-15 11:51:50|724937.9|722937.9|724904.9|722904.9|724939.6|722939.6|724889.5|722889.5|17
1636977120000|2021-11-15 11:52:00|724958.8|722958.8|724918.8|722918.8|724958.8|722958.8|724917|722917|27
1636977130000|2021-11-15 11:52:10|724898.3|722898.3|724859.1|722859.1|724903.1|723390.8|724331.5|722851.5|21
1636977140000|2021-11-15 11:52:20|724860.2|722860.2|724862|722862|724872|723354|724354|722852.8|18
1636977150000|2021-11-15 11:52:30|724873.5|722873.5|724786.1|722786.1|724873.5|723341.5|724302.5|722768.2|26
1636977160000|2021-11-15 11:52:40|724785.1|722785.1|724813.1|722813.1|724835|723328|724326.3|722738.1|35
1636977170000|2021-11-15 11:52:50|724817.5|722817.5|724766.1|722766.1|724817.5|722817.5|724755.1|722755.1|31
1636977180000|2021-11-15 11:53:00|724818|722818|724821.6|722821.6|724842|723326.5|724326.5|722814.2|19
1636977190000|2021-11-15 11:53:10|724819.8|722819.8|724826|722826|724827.7|722827.7|724817.4|722817.4|17
1636977200000|2021-11-15 11:53:20|724825.9|722825.9|724794.8|722794.8|724825.9|722825.9|724792|722792|25
1636977210000|2021-11-15 11:53:30|724799.3|722799.3|724782.8|722782.8|724799.3|722799.3|724776.6|722776.6|23
1636977220000|2021-11-15 11:53:40|724784.4|722784.4|724784.4|722784.4|724784.4|722784.4|724774.4|722774.4|9
1636977230000|2021-11-15 11:53:50|724787|722787|724762.2|722762.2|724787.3|722787.3|724754.8|722754.8|16
1636977240000|2021-11-15 11:54:00|724758.7|722758.7|724754.2|722754.2|724793.4|722793.4|724726.1|722726.1|32
1636977250000|2021-11-15 11:54:10|724752.5|722752.5|724366.5|723366.5|724877.6|723366.5|724366.5|722743.3|21
1636977260000|2021-11-15 11:54:20|724886.5|722886.5|724896.7|722896.7|724910.9|723381.8|724376.4|722876|26
1636977270000|2021-11-15 11:54:30|724895.7|722895.7|724914.2|722914.2|724924.4|722924.4|724873.4|722873.4|21
1636977280000|2021-11-15 11:54:40|724910|722910|724900.3|722900.3|724912.8|722912.8|724893.5|722893.5|16
1636977290000|2021-11-15 11:54:50|724944.2|722944.2|724948.4|722948.4|725012.8|723012.8|724937.7|722937.7|33
1636977300000|2021-11-15 11:55:00|724944.4|722944.4|724927.3|722927.3|724968.6|722968.6|724913.4|722913.4|31
1636977310000|2021-11-15 11:55:10|724926.2|722926.2|724945.7|722945.7|724975.5|722975.5|724919.6|722919.6|37
1636977320000|2021-11-15 11:55:20|724943.9|722943.9|724935.7|722935.7|724943.9|722943.9|724925.9|722925.9|28
1636977330000|2021-11-15 11:55:30|724938.3|722938.3|724935.6|722935.6|724961.3|722961.3|724896|722896|32
1636977340000|2021-11-15 11:55:40|724929|722929|724942.6|722942.6|724942.8|722942.8|724923.3|722923.3|33
1636977350000|2021-11-15 11:55:50|724929.1|722929.1|724936.5|722936.5|724958.1|722958.1|724927.8|722927.8|22
1636977360000|2021-11-15 11:56:00|724936.3|722936.3|724942.9|722942.9|724980.7|723447|724440.2|722915.5|28
1636977370000|2021-11-15 11:56:10|724944.7|722944.7|724943.8|722943.8|724952.6|722952.6|724939.7|722939.7|27
1636977380000|2021-11-15 11:56:20|724939.7|722939.7|724947.4|722947.4|724957.9|722957.9|724930.5|722930.5|29
1636977390000|2021-11-15 11:56:30|724946.5|722946.5|724892.4|722892.4|724946.5|723393.9|724380.5|722884.8|28
1636977400000|2021-11-15 11:56:40|724909.5|722909.5|724909.3|722909.3|724915.3|722915.3|724898.9|722898.9|28
1636977410000|2021-11-15 11:56:50|724889.8|722889.8|724912|722912|724917.8|722917.8|724876.7|722876.7|33
1636977420000|2021-11-15 11:57:00|724903.7|722903.7|724919.3|722919.3|724940.5|723441.6|724392.6|722897.9|30
1636977430000|2021-11-15 11:57:10|724921.8|722921.8|724942.5|722942.5|724942.5|722942.5|724914.2|722914.2|10
1636977440000|2021-11-15 11:57:20|724930.5|722930.5|724962.1|722962.1|724978.8|722978.8|724923.6|722923.6|26
1636977450000|2021-11-15 11:57:30|724967.3|722967.3|725025.8|723025.8|725037.3|723515.1|724490|722963.3|25
1636977460000|2021-11-15 11:57:40|725030.3|723030.3|724571.8|723571.8|725049.1|723596.5|724554.2|723029.6|25
1636977470000|2021-11-15 11:57:50|725073.5|723073.5|725073.6|723073.6|725110.1|723596.1|724580.3|723045.5|28
1636977480000|2021-11-15 11:58:00|725069|723069|725051.7|723051.7|725084.3|723572.5|724551.2|723051.7|21
1636977490000|2021-11-15 11:58:10|725061.5|723061.5|725106.5|723106.5|725288.4|723670.3|724565.5|723061.5|31
1636977500000|2021-11-15 11:58:20|725100|723100|725095.1|723095.1|725120.4|723120.4|725066|723066|31
1636977510000|2021-11-15 11:58:30|725089.2|723089.2|724604.6|723604.6|725120.4|723604.6|724577.2|723076.2|35
1636977520000|2021-11-15 11:58:40|725095.8|723095.8|725115.3|723115.3|725217.4|723661.9|724661.9|723080.9|26
1636977530000|2021-11-15 11:58:50|725110.1|723110.1|725156.5|723156.5|725187.2|723187.2|725110.1|723110.1|25
1636977540000|2021-11-15 11:59:00|725147.8|723147.8|725154|723154|725188.9|723675.2|724669.4|723145|29
1636977550000|2021-11-15 11:59:10|725157.5|723157.5|725163|723163|725189.8|723189.8|725143.3|723143.3|25
1636977560000|2021-11-15 11:59:20|725152.8|723152.8|725144.2|723144.2|725169|723169|725142.3|723142.3|30
1636977570000|2021-11-15 11:59:30|725142.5|723142.5|725159.4|723159.4|725167.7|723657.3|724656.3|723142.5|30
1636977580000|2021-11-15 11:59:40|725154.6|723154.6|725088.1|723088.1|725162.1|723638.6|724638.6|723077.3|29
1636977590000|2021-11-15 11:59:50|725096|723096|725110.2|723110.2|725129.4|723605.5|724605.5|723093.5|36
1636977600000|2021-11-15 12:00:00|725109.5|723109.5|725072.4|723072.4|725126.6|723126.6|725056.8|723056.8|40
1636977610000|2021-11-15 12:00:10|725074.2|723074.2|725110.9|723110.9|725127.1|723127.1|725074.2|723074.2|35
1636977620000|2021-11-15 12:00:20|725121|723121|725124.9|723124.9|725149.4|723149.4|725120.9|723120.9|29
1636977630000|2021-11-15 12:00:30|725119.4|723119.4|725090.4|723090.4|725121.4|723121.4|725090.4|723090.4|20
1636977640000|2021-11-15 12:00:40|725097.2|723097.2|725103|723103|725134|723134|725097.2|723097.2|27
1636977650000|2021-11-15 12:00:50|725110.9|723110.9|725124.1|723124.1|725152.3|723637.1|724637.1|723106.9|26
1636977660000|2021-11-15 12:01:00|725125.2|723125.2|725104.8|723104.8|725125.2|723125.2|725100.9|723100.9|27
1636977670000|2021-11-15 12:01:10|725108.1|723108.1|724883.9|722883.9|725108.1|723514.4|724514.4|722880.5|31
1636977680000|2021-11-15 12:01:20|724888.1|722888.1|724834.5|722834.5|724888.1|722888.1|724834.5|722834.5|28
1636977690000|2021-11-15 12:01:30|724841.9|722841.9|724799.3|722799.3|724859.2|723312.2|724312.2|722799.3|30
1636977700000|2021-11-15 12:01:40|724802.9|722802.9|724816|722816|724819.9|722819.9|724762|722762|27
1636977710000|2021-11-15 12:01:50|724821.7|722821.7|724898.3|722898.3|724931.9|722931.9|724810.5|722810.5|34
1636977720000|2021-11-15 12:02:00|724910|722910|724872.2|722872.2|724925.9|722925.9|724867.6|722867.6|32
1636977730000|2021-11-15 12:02:10|724871|722871|724865.6|722865.6|724873.2|723333.5|724328|722825.2|32
1636977740000|2021-11-15 12:02:20|724858.2|722858.2|724936.8|722936.8|724952.2|723451.7|724373.6|722852.3|33
1636977750000|2021-11-15 12:02:30|724983.3|722983.3|725085.8|723085.8|725085.8|723085.8|724971.8|722971.8|34
1636977760000|2021-11-15 12:02:40|725101.2|723101.2|725109.8|723109.8|725114.9|723114.9|725086.5|723086.5|38
1636977770000|2021-11-15 12:02:50|725106.9|723106.9|725074.4|723074.4|725118.4|723118.4|725074.4|723074.4|27
1636977780000|2021-11-15 12:03:00|725087.5|723087.5|725137.2|723137.2|725154.9|723154.9|725069.4|723069.4|31
1636977790000|2021-11-15 12:03:10|725141|723141|725123.7|723123.7|725148.6|723148.6|725044.8|723044.8|30
1636977800000|2021-11-15 12:03:20|725176.8|723176.8|725162.5|723162.5|725176.8|723176.8|725108.9|723108.9|33
1636977810000|2021-11-15 12:03:30|725154.7|723154.7|725168.9|723168.9|725176.2|723176.2|725142.2|723142.2|30
1636977820000|2021-11-15 12:03:40|725165.7|723165.7|725131.4|723131.4|725165.7|723165.7|725117.5|723117.5|29
1636977830000|2021-11-15 12:03:50|725132.5|723132.5|725130.9|723130.9|725132.5|723132.5|725037.7|723037.7|36
1636977840000|2021-11-15 12:04:00|725117.5|723117.5|725157.2|723157.2|725177.6|723177.6|725117.5|723117.5|32
1636977850000|2021-11-15 12:04:10|725153.6|723153.6|725077.2|723077.2|725174.2|723174.2|725077.2|723077.2|30
1636977860000|2021-11-15 12:04:20|725075.5|723075.5|725070.6|723070.6|725120.5|723120.5|725056.3|723056.3|32
1636977870000|2021-11-15 12:04:30|725072.1|723072.1|725073.3|723073.3|725087.8|723087.8|725067.1|723067.1|28
1636977880000|2021-11-15 12:04:40|725073|723073|725100.4|723100.4|725152|723152|725073|723073|32
1636977890000|2021-11-15 12:04:50|725097.4|723097.4|725158|723158|725176.4|723176.4|725096.8|723096.8|33
1636977900000|2021-11-15 12:05:00|725157.9|723157.9|725154.5|723154.5|725170.2|723170.2|725144.7|723144.7|27
1636977910000|2021-11-15 12:05:10|725179.8|723179.8|725241.1|723241.1|725256.8|723256.8|725151.9|723151.9|32
1636977920000|2021-11-15 12:05:20|725239.7|723239.7|725244.5|723244.5|725250.2|723250.2|725225.6|723225.6|26
1636977930000|2021-11-15 12:05:30|725263.5|723263.5|725308.8|723308.8|725355.9|723355.9|725244.5|723244.5|36
1636977940000|2021-11-15 12:05:40|725302.1|723302.1|725301.8|723301.8|725341|723341|725301|723301|24
1636977950000|2021-11-15 12:05:50|725302.6|723302.6|725322|723322|725325.4|723325.4|725292.9|723292.9|28
1636977960000|2021-11-15 12:06:00|725309.1|723309.1|725300|723300|725344|723344|725293.6|723293.6|30
1636977970000|2021-11-15 12:06:10|725317.9|723317.9|725300.2|723300.2|725327|723327|725294|723294|23
1636977980000|2021-11-15 12:06:20|725298.9|723298.9|725292.3|723292.3|725323.4|723323.4|725291.3|723291.3|35
1636977990000|2021-11-15 12:06:30|725295.4|723295.4|725282.7|723282.7|725309.5|723309.5|725282.7|723282.7|28
1636978000000|2021-11-15 12:06:40|725281.3|723281.3|725253.1|723253.1|725288.9|723288.9|725253.1|723253.1|30
1636978010000|2021-11-15 12:06:50|725249|723249|725271.8|723271.8|725323.9|723323.9|725247.5|723247.5|31
1636978020000|2021-11-15 12:07:00|725274.5|723274.5|725258.8|723258.8|725274.5|723274.5|725256.2|723256.2|26
1636978030000|2021-11-15 12:07:10|725266.4|723266.4|725341.4|723341.4|725358.7|723358.7|725260.9|723260.9|31
1636978040000|2021-11-15 12:07:20|725341.6|723341.6|725376.7|723376.7|725376.7|723376.7|725337.4|723337.4|27
1636978050000|2021-11-15 12:07:30|725352.3|723352.3|725373.4|723373.4|725395.5|723395.5|725350.4|723350.4|34
1636978060000|2021-11-15 12:07:40|725374.2|723374.2|725358.3|723358.3|725380.2|723380.2|725358.3|723358.3|19
1636978070000|2021-11-15 12:07:50|725358.2|723358.2|725338.7|723338.7|725403.1|723403.1|725304.7|723304.7|34
1636978080000|2021-11-15 12:08:00|725339.9|723339.9|725425.8|723425.8|725457.6|723457.6|725339.9|723339.9|34
1636978090000|2021-11-15 12:08:10|725424.5|723424.5|725383.1|723383.1|725435.1|723435.1|725383.1|723383.1|31
1636978100000|2021-11-15 12:08:20|725372.2|723372.2|725350.7|723350.7|725394.4|723394.4|725350.5|723350.5|31
1636978110000|2021-11-15 12:08:30|725350.4|723350.4|725314.2|723314.2|725353.7|723830.7|724830.7|723309.4|25
1636978120000|2021-11-15 12:08:40|725312.1|723312.1|725341|723341|725342.8|723342.8|725312.1|723312.1|19
1636978130000|2021-11-15 12:08:50|725340.2|723340.2|725284.7|723284.7|725344.4|723344.4|725239|723239|33
1636978140000|2021-11-15 12:09:00|725284.8|723284.8|724740.8|723740.8|725319.7|723740.8|724740.8|723245.5|25
1636978150000|2021-11-15 12:09:10|725215.1|723215.1|725202.4|723202.4|725281.5|723789|724784.2|723187.2|30
1636978160000|2021-11-15 12:09:20|725197.6|723197.6|725060|723060|725197.6|723642.3|724642.3|723058.7|36
1636978170000|2021-11-15 12:09:30|725061|723061|725056.9|723056.9|725070|723569.9|724561.1|723049.4|22
1636978180000|2021-11-15 12:09:40|725048.7|723048.7|724994.4|722994.4|725048.7|723048.7|724976.9|722976.9|33
1636978190000|2021-11-15 12:09:50|724985|722985|724926.5|722926.5|724992.5|722992.5|724914.5|722914.5|36
1636978200000|2021-11-15 12:10:00|724929.8|722929.8|724946|722946|724955.7|722955.7|724923.3|722923.3|27
1636978210000|2021-11-15 12:10:10|724961.4|722961.4|724924.2|722924.2|724963.9|722963.9|724921.9|722921.9|28
1636978220000|2021-11-15 12:10:20|724923.7|722923.7|724932.2|722932.2|724962.8|722962.8|724922.7|722922.7|34
1636978230000|2021-11-15 12:10:30|724932.1|722932.1|724974.3|722974.3|724994.1|722994.1|724931.4|722931.4|30
1636978240000|2021-11-15 12:10:40|724986.7|722986.7|724939|722939|724986.7|722986.7|724938|722938|28
1636978250000|2021-11-15 12:10:50|724945|722945|724447.7|723447.7|724959.5|723462.2|724431.2|722926.7|31
1636978260000|2021-11-15 12:11:00|724452.9|723452.9|724937.6|722937.6|725020.4|723522.3|724439.1|722925.4|29
1636978270000|2021-11-15 12:11:10|724949.9|722949.9|724617.5|723617.5|725066.8|723617.5|724410.5|722914.7|29
1636978280000|2021-11-15 12:11:20|724596.2|723596.2|725168.2|723168.2|725184.4|723606.4|724596.2|723093.4|28
1636978290000|2021-11-15 12:11:30|725159.3|723159.3|724688.3|723688.3|725171.3|723694.8|724649.1|723137|35
1636978300000|2021-11-15 12:11:40|725168.4|723168.4|725186.2|723186.2|725213.8|723716.2|724694.8|723157.4|34
1636978310000|2021-11-15 12:11:50|725160.2|723160.2|725155.4|723155.4|725179.2|723653.2|724650.6|723139.1|34
1636978320000|2021-11-15 12:12:00|725168.2|723168.2|724800.2|723800.2|725296.1|723800.4|724665.3|723161.7|36
1636978330000|2021-11-15 12:12:10|724799.1|723799.1|724801.1|723801.1|724803.5|723803.5|724788.4|723788.4|29
1636978340000|2021-11-15 12:12:20|724806.3|723806.3|724730.5|723730.5|725299.1|723806.3|724727|723211.8|32
1636978350000|2021-11-15 12:12:30|725234.7|723234.7|725230.7|723230.7|725239.2|723745.6|724741.5|723215.1|34
1636978360000|2021-11-15 12:12:40|725243.6|723243.6|724747.9|723747.9|725251.3|723757.5|724742.2|723212.6|29
1636978370000|2021-11-15 12:12:50|724735.5|723735.5|725248.5|723248.5|725329.7|723776.5|724735.5|723248.5|29
1636978380000|2021-11-15 12:13:00|725254.7|723254.7|725407.6|723407.6|725425.4|723897.7|724784.5|723236.9|38
1636978390000|2021-11-15 12:13:10|725413.2|723413.2|724670.8|723670.8|725415.3|723737.1|724657.8|723152.5|35
1636978400000|2021-11-15 12:13:20|724674.6|723674.6|725171.5|723171.5|725195|723680.5|724649.5|723161.4|35
1636978410000|2021-11-15 12:13:30|724665.8|723665.8|724663.6|723663.6|725171.2|723682.4|724653.5|723171.2|28
1636978420000|2021-11-15 12:13:40|724662.9|723662.9|724646.1|723646.1|725169.2|723665.6|724610.9|723133.9|30
1636978430000|2021-11-15 12:13:50|725115.7|723115.7|725189.7|723189.7|725205.1|723701.6|724596.9|723109.3|33
1636978440000|2021-11-15 12:14:00|725187.5|723187.5|725232.8|723232.8|725234|723735.3|724669.1|723168.1|35
1636978450000|2021-11-15 12:14:10|724725.6|723725.6|725155.6|723155.6|725237.6|723734.4|724629.6|723153.1|34
1636978460000|2021-11-15 12:14:20|725172.9|723172.9|725125.8|723125.8|725172.9|723647.8|724616.2|723125.8|24
1636978470000|2021-11-15 12:14:30|725125.6|723125.6|725141.1|723141.1|725141.1|723637.3|724616.8|723111.5|28
1636978480000|2021-11-15 12:14:40|724630.5|723630.5|724554.2|723554.2|725151.3|723651.2|724554.2|723068.3|35
1636978490000|2021-11-15 12:14:50|724563.9|723563.9|725144|723144|725180.4|723675|724559.4|723069.4|39
1636978500000|2021-11-15 12:15:00|724622.6|723622.6|725208.5|723208.5|725222.3|723693.3|724622.6|723136.9|33
1636978510000|2021-11-15 12:15:10|725210.3|723210.3|725311.4|723311.4|725340.7|723815.4|724705.4|723206.8|36
1636978520000|2021-11-15 12:15:20|725306|723306|725357.5|723357.5|725382.1|723860.8|724860.8|723301.6|31
1636978530000|2021-11-15 12:15:30|725354|723354|724855.5|723855.5|725379|723855.5|724854|723350.9|22
1636978540000|2021-11-15 12:15:40|724856.5|723856.5|724914.8|723914.8|725407.5|723914.8|724854.2|723386.3|24
1636978550000|2021-11-15 12:15:50|724908.5|723908.5|725404.4|723404.4|725425.5|723908.5|724890.7|723404.4|27
1636978560000|2021-11-15 12:16:00|725404.1|723404.1|725359.3|723359.3|725404.6|723860.9|724860.9|723359.3|34
1636978570000|2021-11-15 12:16:10|725372.8|723372.8|725399.8|723399.8|725406.2|723870.8|724870.8|723299.5|30
1636978580000|2021-11-15 12:16:20|725415.4|723415.4|725415.1|723415.1|725427.3|723427.3|725401.1|723401.1|36
1636978590000|2021-11-15 12:16:30|725414.1|723414.1|725348.7|723348.7|725420.5|723420.5|725336.9|723336.9|30
1636978600000|2021-11-15 12:16:40|725349.5|723349.5|725296.5|723296.5|725351.8|723351.8|725265|723265|27
1636978610000|2021-11-15 12:16:50|725277.8|723277.8|725268.9|723268.9|725310.4|723788.8|724767.2|723210|33
1636978620000|2021-11-15 12:17:00|725238.4|723238.4|725234.1|723234.1|725269.5|723269.5|725233.7|723233.7|34
1636978630000|2021-11-15 12:17:10|725217.4|723217.4|725182.1|723182.1|725217.4|723217.4|725167.9|723167.9|34
1636978640000|2021-11-15 12:17:20|725179|723179|725167.2|723167.2|725193.9|723193.9|725167.2|723167.2|28
1636978650000|2021-11-15 12:17:30|725145.6|723145.6|724692.3|723692.3|725235|723722.5|724676.8|723145.6|36
1636978660000|2021-11-15 12:17:40|725202.3|723202.3|725276.1|723276.1|725315.7|723699.9|724693.1|723201.4|28
1636978670000|2021-11-15 12:17:50|725279.2|723279.2|725458.3|723458.3|725459.4|723459.4|725279.2|723279.2|32
1636978680000|2021-11-15 12:18:00|725456.7|723456.7|725462.3|723462.3|725480.3|723480.3|725452.1|723452.1|33
1636978690000|2021-11-15 12:18:10|725464.9|723464.9|725473.9|723473.9|725479.1|723479.1|725444.5|723444.5|27
1636978700000|2021-11-15 12:18:20|725457.7|723457.7|725452.4|723452.4|725460|723460|725435.5|723435.5|34
1636978710000|2021-11-15 12:18:30|725455.5|723455.5|725409.3|723409.3|725455.5|723455.5|725409.2|723409.2|36
1636978720000|2021-11-15 12:18:40|725412.9|723412.9|725395.3|723395.3|725412.9|723412.9|725391.5|723391.5|29
1636978730000|2021-11-15 12:18:50|725403.4|723403.4|724938|723938|725449.5|723938|724938|723393.9|27
1636978740000|2021-11-15 12:19:00|724936.5|723936.5|725470.9|723470.9|725488.5|723936.5|724921.2|723429.8|33
1636978750000|2021-11-15 12:19:10|725471.2|723471.2|725475.2|723475.2|725487.9|723487.9|725470.9|723470.9|22
1636978760000|2021-11-15 12:19:20|725469.8|723469.8|725436.4|723436.4|725483.4|723483.4|725422.5|723422.5|31
1636978770000|2021-11-15 12:19:30|725435.7|723435.7|725458.6|723458.6|725479.2|723957.1|724957.1|723421.7|29
1636978780000|2021-11-15 12:19:40|725456.3|723456.3|725443.7|723443.7|725476.6|723476.6|725437.9|723437.9|31
1636978790000|2021-11-15 12:19:50|725439.8|723439.8|725435.6|723435.6|725454.5|723952.4|724952.4|723417.4|33
1636978800000|2021-11-15 12:20:00|725439.6|723439.6|725446.8|723446.8|725465.4|723465.4|725436.2|723436.2|30
1636978810000|2021-11-15 12:20:10|725445.9|723445.9|725035.4|724035.4|725500.8|724035.4|725035.4|723445.2|34
1636978820000|2021-11-15 12:20:20|725642.6|723642.6|725666.8|723666.8|725689.6|723689.6|725642.6|723642.6|34
1636978830000|2021-11-15 12:20:30|725665.9|723665.9|725636.5|723636.5|725673.5|723673.5|725628.9|723628.9|37
1636978840000|2021-11-15 12:20:40|725634|723634|725632.6|723632.6|725637|723637|725629.7|723629.7|21
1636978850000|2021-11-15 12:20:50|725632.4|723632.4|725571.2|723571.2|725657.5|723657.5|725571.2|723571.2|27
1636978860000|2021-11-15 12:21:00|725565.7|723565.7|725464.5|723464.5|725580.1|723580.1|725462.4|723462.4|38
1636978870000|2021-11-15 12:21:10|725456|723456|725421.4|723421.4|725465.1|723915.1|724915.1|723413.2|35
1636978880000|2021-11-15 12:21:20|725427.1|723427.1|724889.5|723889.5|725433.1|723905.6|724889.5|723387.9|25
1636978890000|2021-11-15 12:21:30|724901.8|723901.8|725415.9|723415.9|725417|723916.8|724901.8|723400.8|31
1636978900000|2021-11-15 12:21:40|725415.4|723415.4|725455.9|723455.9|725460.3|723460.3|725407.5|723407.5|29
1636978910000|2021-11-15 12:21:50|725464.3|723464.3|724863.2|723863.2|725495.6|723997.1|724843.2|723451.1|34
1636978920000|2021-11-15 12:22:00|724858.8|723858.8|724846.3|723846.3|724864.5|723864.5|724828|723828|30
1636978930000|2021-11-15 12:22:10|724849.4|723849.4|724881.8|723881.8|724887.8|723887.8|724844.1|723844.1|29
1636978940000|2021-11-15 12:22:20|724882|723882|724881.5|723881.5|724884.9|723884.9|724878.8|723878.8|21
1636978950000|2021-11-15 12:22:30|724888|723888|724882.9|723882.9|724894.4|723894.4|724874.1|723874.1|29
1636978960000|2021-11-15 12:22:40|724883|723883|724888.1|723888.1|724891.9|723891.9|724883|723883|17
1636978970000|2021-11-15 12:22:50|724887.4|723887.4|724874.6|723874.6|724889.2|723889.2|724870.7|723870.7|20
1636978980000|2021-11-15 12:23:00|724878.2|723878.2|724868.6|723868.6|724883.6|723883.6|724856.9|723856.9|31
1636978990000|2021-11-15 12:23:10|724873|723873|725480.3|723480.3|725528|724008.7|724871.9|723463.3|30
1636979000000|2021-11-15 12:23:20|725483.5|723483.5|725629.9|723629.9|725632.1|724039.7|725023.2|723483.5|36
1636979010000|2021-11-15 12:23:30|725603.5|723603.5|725599|723599|725615.3|724081|725081|723572.9|36
1636979020000|2021-11-15 12:23:40|725600.9|723600.9|725574.8|723574.8|725601.8|724067.7|725063.2|723555.9|33
1636979030000|2021-11-15 12:23:50|725571.7|723571.7|725583.6|723583.6|725603.6|723603.6|725571.7|723571.7|30
1636979040000|2021-11-15 12:24:00|725605.4|723605.4|725638|723638|725650.7|724108.9|725108.9|723582.3|34
1636979050000|2021-11-15 12:24:10|725636.4|723636.4|725656.5|723656.5|725656.5|723656.5|725625.5|723625.5|32
1636979060000|2021-11-15 12:24:20|725652.9|723652.9|725661.3|723661.3|725673.5|723673.5|725639.7|723639.7|29
1636979070000|2021-11-15 12:24:30|725651.3|723651.3|725657.9|723657.9|725677.5|723677.5|725650.1|723650.1|26
1636979080000|2021-11-15 12:24:40|725667.4|723667.4|725683.5|723683.5|725684.2|724171.4|725171.4|723658.5|31
1636979090000|2021-11-15 12:24:50|725683.3|723683.3|725200.5|724200.5|725698|724200.5|725177.3|723676|34
1636979100000|2021-11-15 12:25:00|725197.1|724197.1|726028.3|724028.3|726122.7|724197.1|725197.1|723691.6|39
1636979110000|2021-11-15 12:25:10|726040.5|724040.5|725771.9|723771.9|726040.5|724040.5|725757.6|723757.6|39
1636979120000|2021-11-15 12:25:20|725767.8|723767.8|725854.9|723854.9|725861.7|723861.7|725758.7|723758.7|32
1636979130000|2021-11-15 12:25:30|725853.3|723853.3|725814.6|723814.6|725869.3|723869.3|725805.5|723805.5|34
1636979140000|2021-11-15 12:25:40|725814.7|723814.7|725744.2|723744.2|725832|724254.5|725254.5|723716.4|33
1636979150000|2021-11-15 12:25:50|725717.3|723717.3|725695.2|723695.2|725721|723721|725693.6|723693.6|34
1636979160000|2021-11-15 12:26:00|725681.6|723681.6|725517.8|723517.8|725692.8|723692.8|725463.5|723463.5|38
1636979170000|2021-11-15 12:26:10|725527.2|723527.2|725567.9|723567.9|725587.5|723587.5|725519.2|723519.2|31
1636979180000|2021-11-15 12:26:20|725570|723570|725560.9|723560.9|725592|723592|725521.8|723521.8|28
1636979190000|2021-11-15 12:26:30|725566.2|723566.2|725522.5|723522.5|725566.2|723566.2|725498.3|723498.3|30
1636979200000|2021-11-15 12:26:40|725526|723526|725523.2|723523.2|725529.5|723529.5|725508.9|723508.9|27
1636979210000|2021-11-15 12:26:50|725523.9|723523.9|725399.4|723399.4|725523.9|723891|724891|723376.3|34
1636979220000|2021-11-15 12:27:00|725377.9|723377.9|725418.7|723418.7|725435|723901.5|724901.5|723377.9|30
1636979230000|2021-11-15 12:27:10|725412.5|723412.5|724963.3|723963.3|725472.1|723965.3|724958.4|723412.5|31
1636979240000|2021-11-15 12:27:20|724965.1|723965.1|725536|723536|725542.2|723965.1|724946.3|723424.6|30
1636979250000|2021-11-15 12:27:30|725534.3|723534.3|725489.6|723489.6|725541|723541|725486.5|723486.5|33
1636979260000|2021-11-15 12:27:40|725488.6|723488.6|725537.2|723537.2|725556.5|724065.4|725057.8|723470.2|36
1636979270000|2021-11-15 12:27:50|725533.7|723533.7|725560.4|723560.4|725571.4|724067.7|725044|723533.7|30
1636979280000|2021-11-15 12:28:00|725561.9|723561.9|725558.4|723558.4|725564.3|724061.6|725054.8|723551.3|22
1636979290000|2021-11-15 12:28:10|725553.6|723553.6|725620.2|723620.2|725625.8|723625.8|725553.6|723553.6|33
1636979300000|2021-11-15 12:28:20|725611.6|723611.6|725633.2|723633.2|725646.2|724114.9|725103.2|723609.8|24
1636979310000|2021-11-15 12:28:30|725638.7|723638.7|725643.3|723643.3|725648.2|723648.2|725629.9|723629.9|27
1636979320000|2021-11-15 12:28:40|725639.4|723639.4|725611.8|723611.8|725644.1|723644.1|725603.7|723603.7|32
1636979330000|2021-11-15 12:28:50|725611.4|723611.4|725751.3|723751.3|725790.4|724200.4|725200.4|723611.4|28
1636979340000|2021-11-15 12:29:00|725727.1|723727.1|725697.1|723697.1|725738.4|724204.5|725204.4|723690|31
1636979350000|2021-11-15 12:29:10|725696.7|723696.7|725650.6|723650.6|725729.1|724217.1|725213.4|723632.4|32
1636979360000|2021-11-15 12:29:20|725631.9|723631.9|725641.8|723641.8|725656.8|723656.8|725631.9|723631.9|30
1636979370000|2021-11-15 12:29:30|725642|723642|725582|723582|725642|723642|725553.1|723553.1|29
1636979380000|2021-11-15 12:29:40|725575.5|723575.5|725567|723567|725599.8|723599.8|725558.9|723558.9|21
1636979390000|2021-11-15 12:29:50|725563.7|723563.7|725539|723539|725579.1|723579.1|725516.1|723516.1|32
1636979400000|2021-11-15 12:30:00|725540.5|723540.5|725494|723494|725573.3|724008.2|725008.2|723475.5|35
1636979410000|2021-11-15 12:30:10|725538.4|723538.4|725602.3|723602.3|725605.9|723605.9|725529|723529|31
1636979420000|2021-11-15 12:30:20|725601.4|723601.4|725716.8|723716.8|725733.5|723733.5|725600.7|723600.7|33
1636979430000|2021-11-15 12:30:30|725713.7|723713.7|725736.6|723736.6|725758.2|724231.3|725224.1|723630.1|39
1636979440000|2021-11-15 12:30:40|725729.3|723729.3|725703.6|723703.6|725762.3|724246.3|725246.3|723700.2|35
1636979450000|2021-11-15 12:30:50|725715.4|723715.4|725615.4|723615.4|725715.4|724129.1|725115|723582.2|25
1636979460000|2021-11-15 12:31:00|725618.2|723618.2|725564|723564|725618.3|724083.9|725058.9|723563|24
1636979470000|2021-11-15 12:31:10|725564.3|723564.3|725483.2|723483.2|725569.8|723569.8|725466.5|723466.5|33
1636979480000|2021-11-15 12:31:20|725467.7|723467.7|725468|723468|725498.3|723999.8|724991.5|723460.5|28
1636979490000|2021-11-15 12:31:30|725467.9|723467.9|725425.7|723425.7|725468.2|723468.2|725424.3|723424.3|35
1636979500000|2021-11-15 12:31:40|725401.3|723401.3|725399|723399|725407.5|723407.5|725396.1|723396.1|21
1636979510000|2021-11-15 12:31:50|725398.5|723398.5|724964.5|723964.5|725426.2|723964.5|724895.5|723398.5|35
1636979520000|2021-11-15 12:32:00|725452.1|723452.1|725411.8|723411.8|725452.1|723915.2|724915.2|723401|29
1636979530000|2021-11-15 12:32:10|725411.6|723411.6|725429.1|723429.1|725453.2|723453.2|725390.8|723390.8|34
1636979540000|2021-11-15 12:32:20|725425.8|723425.8|724904.8|723904.8|725427.1|723904.8|724902.5|723403.5|25
1636979550000|2021-11-15 12:32:30|724904.4|723904.4|725498|723498|725504.9|723995.8|724904.2|723411.7|33
1636979560000|2021-11-15 12:32:40|725495.3|723495.3|725454.5|723454.5|725500.1|724000.2|724996.1|723427.9|34
1636979570000|2021-11-15 12:32:50|725449.7|723449.7|725373.2|723373.2|725449.7|723906.8|724863.3|723365.1|24
1636979580000|2021-11-15 12:33:00|725370.8|723370.8|725217.8|723217.8|725371.2|723371.2|725213.4|723213.4|29
1636979590000|2021-11-15 12:33:10|725214.3|723214.3|725170.7|723170.7|725220.1|723220.1|725148.8|723148.8|36
1636979600000|2021-11-15 12:33:20|725175.9|723175.9|725092.5|723092.5|725175.9|723175.9|725092.5|723092.5|37
1636979610000|2021-11-15 12:33:30|725092.7|723092.7|725086.5|723086.5|725095.4|723095.4|725050|723050|31
1636979620000|2021-11-15 12:33:40|725111.9|723111.9|725152.6|723152.6|725162.6|723162.6|725096.2|723096.2|32
1636979630000|2021-11-15 12:33:50|725150.9|723150.9|725152.5|723152.5|725180.2|723180.2|725140.5|723140.5|26
1636979640000|2021-11-15 12:34:00|725137.9|723137.9|725192.3|723192.3|725192.3|723192.3|725127.6|723127.6|34
1636979650000|2021-11-15 12:34:10|725192.2|723192.2|725158.9|723158.9|725250.4|723250.4|725154.1|723154.1|34
1636979660000|2021-11-15 12:34:20|725157.4|723157.4|725085.8|723085.8|725164.5|723164.5|725078.6|723078.6|32
1636979670000|2021-11-15 12:34:30|725083|723083|725059.2|723059.2|725092.6|723533.2|724514.6|723012.5|37
1636979680000|2021-11-15 12:34:40|725062.5|723062.5|725061.3|723061.3|725078.3|723078.3|725054.8|723054.8|25
1636979690000|2021-11-15 12:34:50|725058.4|723058.4|725076.6|723076.6|725078.2|723078.2|725055.2|723055.2|25
1636979700000|2021-11-15 12:35:00|725073.7|723073.7|724947.2|722947.2|725075.2|723075.2|724942|722942|36
1636979710000|2021-11-15 12:35:10|724946.7|722946.7|725011.3|723011.3|725023.5|723023.5|724940|722940|35
1636979720000|2021-11-15 12:35:20|725003.9|723003.9|725137.6|723137.6|725145|723649.7|724649.7|722983.8|34
1636979730000|2021-11-15 12:35:30|725153.8|723153.8|725212.7|723212.7|725226.3|723726.1|724726.1|723125.7|34
1636979740000|2021-11-15 12:35:40|725200.8|723200.8|725428.3|723428.3|725447|723447|725181.3|723181.3|34
1636979750000|2021-11-15 12:35:50|725426.4|723426.4|725303|723303|725441.6|723441.6|725303|723303|37
1636979760000|2021-11-15 12:36:00|725271.3|723271.3|724751.7|723751.7|725283.6|723751.7|724751.7|723176.6|32
1636979770000|2021-11-15 12:36:10|725268.7|723268.7|725318.1|723318.1|725318.1|723766.5|724728.7|723225.7|36
1636979780000|2021-11-15 12:36:20|725309.3|723309.3|725299.1|723299.1|725342.4|723342.4|725288.5|723288.5|34
1636979790000|2021-11-15 12:36:30|725288.5|723288.5|725185.8|723185.8|725314.1|723314.1|725176.4|723176.4|35
1636979800000|2021-11-15 12:36:40|725197.9|723197.9|725089.5|723089.5|725205.5|723205.5|725089.5|723089.5|29
1636979810000|2021-11-15 12:36:50|725077|723077|725021.5|723021.5|725096|723096|725019.3|723019.3|29
1636979820000|2021-11-15 12:37:00|725028|723028|724999.9|722999.9|725042.3|723042.3|724991|722991|25
1636979830000|2021-11-15 12:37:10|724999.3|722999.3|725017.5|723017.5|725017.5|723017.5|724998.6|722998.6|29
1636979840000|2021-11-15 12:37:20|725015.2|723015.2|725018.9|723018.9|725037.7|723037.7|725011.1|723011.1|30
1636979850000|2021-11-15 12:37:30|725020.4|723020.4|725223.8|723223.8|725249.1|723249.1|725020.4|723020.4|36
1636979860000|2021-11-15 12:37:40|725227.4|723227.4|725223.2|723223.2|725254.9|723254.9|725222.2|723222.2|31
1636979870000|2021-11-15 12:37:50|725224.3|723224.3|725228.7|723228.7|725247.2|723247.2|725203.7|723203.7|25
1636979880000|2021-11-15 12:38:00|725244.2|723244.2|725232.8|723232.8|725283.1|723779.5|724779.5|723223.1|30
1636979890000|2021-11-15 12:38:10|725236.2|723236.2|725211.7|723211.7|725236.8|723236.8|725171.2|723171.2|31
1636979900000|2021-11-15 12:38:20|725203.5|723203.5|725102.7|723102.7|725221.2|723221.2|725102.7|723102.7|35
1636979910000|2021-11-15 12:38:30|725105.5|723105.5|725036.2|723036.2|725107.6|723107.6|725034.1|723034.1|33
1636979920000|2021-11-15 12:38:40|725003.2|723003.2|725003.4|723003.4|725034.1|723034.1|724993.6|722993.6|33
1636979930000|2021-11-15 12:38:50|724991.9|722991.9|725135.6|723135.6|725139.1|723592.9|724592.9|722991.9|32
1636979940000|2021-11-15 12:39:00|725118.7|723118.7|725109.7|723109.7|725128.1|723128.1|725101.3|723101.3|34
1636979950000|2021-11-15 12:39:10|725097.4|723097.4|725095|723095|725125|723125|725095|723095|27
1636979960000|2021-11-15 12:39:20|725098.5|723098.5|725090.3|723090.3|725098.5|723098.5|725088.6|723088.6|28
1636979970000|2021-11-15 12:39:30|725091.4|723091.4|725071.1|723071.1|725124.1|723124.1|725071.1|723071.1|33
1636979980000|2021-11-15 12:39:40|725074.1|723074.1|725035.4|723035.4|725086.2|723585.8|724513.2|723017.3|34
1636979990000|2021-11-15 12:39:50|725018.6|723018.6|725021.1|723021.1|725048.6|723048.6|725016.1|723016.1|33
1636980000000|2021-11-15 12:40:00|725006.3|723006.3|724979.8|722979.8|725006.3|723006.3|724907.3|722907.3|38
1636980010000|2021-11-15 12:40:10|724982.4|722982.4|725012.9|723012.9|725031.9|723031.9|724976.8|722976.8|29
1636980020000|2021-11-15 12:40:20|725010.2|723010.2|725010.5|723010.5|725027.2|723027.2|725007.9|723007.9|29
1636980030000|2021-11-15 12:40:30|725017.2|723017.2|725034.1|723034.1|725059.8|723540|724540|723006.6|25
1636980040000|2021-11-15 12:40:40|725031.8|723031.8|725012.5|723012.5|725045.1|723045.1|725005.8|723005.8|25
1636980050000|2021-11-15 12:40:50|725034.2|723034.2|725029.9|723029.9|725037.9|723037.9|725010.9|723010.9|27
1636980060000|2021-11-15 12:41:00|725031.7|723031.7|724976.7|722976.7|725073.7|723564.2|724562.2|722976.7|27
1636980070000|2021-11-15 12:41:10|724974.9|722974.9|724913.2|722913.2|724974.9|722974.9|724913.2|722913.2|26
1636980080000|2021-11-15 12:41:20|724935|722935|724892|722892|724935|722935|724892|722892|25
1636980090000|2021-11-15 12:41:30|724895|722895|724794.7|722794.7|724910.2|722910.2|724794.7|722794.7|33
1636980100000|2021-11-15 12:41:40|724796.9|722796.9|724791.7|722791.7|724817.5|722817.5|724777.3|722777.3|31
1636980110000|2021-11-15 12:41:50|724806.8|722806.8|724830.4|722830.4|724830.4|722830.4|724693.5|722693.5|37
1636980120000|2021-11-15 12:42:00|724793.7|722793.7|724816.2|722816.2|724834.5|722834.5|724749.5|722749.5|38
1636980130000|2021-11-15 12:42:10|724816.3|722816.3|724807.5|722807.5|724816.3|722816.3|724774.1|722774.1|34
1636980140000|2021-11-15 12:42:20|724801.2|722801.2|724830.5|722830.5|724839.5|722839.5|724792.5|722792.5|30
1636980150000|2021-11-15 12:42:30|724849.6|722849.6|724984|722984|724992|722992|724849.6|722849.6|38
1636980160000|2021-11-15 12:42:40|724976.2|722976.2|724970.9|722970.9|724983.3|722983.3|724943.5|722943.5|35
1636980170000|2021-11-15 12:42:50|724972.8|722972.8|724955.8|722955.8|724974.1|722974.1|724923.9|722923.9|31
1636980180000|2021-11-15 12:43:00|724969.5|722969.5|724935.7|722935.7|724988.1|722988.1|724935.7|722935.7|36
1636980190000|2021-11-15 12:43:10|724950.6|722950.6|724908.3|722908.3|724967.7|722967.7|724906.7|722906.7|28
1636980200000|2021-11-15 12:43:20|724909.4|722909.4|724804.5|722804.5|724910.1|722910.1|724800.2|722800.2|33
1636980210000|2021-11-15 12:43:30|724801.2|722801.2|724911|722911|724934.6|722934.6|724795.6|722795.6|34
1636980220000|2021-11-15 12:43:40|724902.1|722902.1|724930.8|722930.8|724938.7|722938.7|724883.3|722883.3|37
1636980230000|2021-11-15 12:43:50|724916.6|722916.6|724935.1|722935.1|725013.2|723013.2|724916.6|722916.6|30
1636980240000|2021-11-15 12:44:00|724929.2|722929.2|724921.3|722921.3|725060|723060|724920.3|722920.3|39
1636980250000|2021-11-15 12:44:10|724920.9|722920.9|724915.3|722915.3|724973.4|722973.4|724911.4|722911.4|30
1636980260000|2021-11-15 12:44:20|724940.7|722940.7|724882.7|722882.7|724940.7|722940.7|724878.2|722878.2|26
1636980270000|2021-11-15 12:44:30|724384.1|723384.1|724881.7|722881.7|724904.5|723390.5|724371.4|722875.3|23
1636980280000|2021-11-15 12:44:40|724880.5|722880.5|724360.8|723360.8|724897.7|723365.5|724359|722861.1|25
1636980290000|2021-11-15 12:44:50|724356.8|723356.8|724830.7|722830.7|724843.7|723363.2|724353.7|722816.8|27
1636980300000|2021-11-15 12:45:00|724829.7|722829.7|724816.1|722816.1|724858.1|722858.1|724815.3|722815.3|34
1636980310000|2021-11-15 12:45:10|724815.8|722815.8|724926.6|722926.6|724926.6|723434.2|724434.2|722813.5|28
1636980320000|2021-11-15 12:45:20|724912.7|722912.7|724923.3|722923.3|724932.3|723438.5|724432.1|722894.8|29
1636980330000|2021-11-15 12:45:30|724919.9|722919.9|724975.1|722975.1|724990.9|722990.9|724910.9|722910.9|33
1636980340000|2021-11-15 12:45:40|725037|723037|724625|723625|725136.9|723625|724582.2|723020.2|37
1636980350000|2021-11-15 12:45:50|725111.6|723111.6|724658|723658|725175.6|723658.3|724594.7|723089.8|27
1636980360000|2021-11-15 12:46:00|724657|723657|725057.8|723057.8|725089.9|723664.6|724656.2|723055|29
1636980370000|2021-11-15 12:46:10|725056.8|723056.8|724917.1|722917.1|725061.2|723061.2|724889.9|722889.9|32
1636980380000|2021-11-15 12:46:20|724910.7|722910.7|724907.5|722907.5|724964.5|723422.9|724422.9|722904|33
1636980390000|2021-11-15 12:46:30|724906.1|722906.1|724934.6|722934.6|724937|722937|724903|722903|35
1636980400000|2021-11-15 12:46:40|724934.3|722934.3|725015.4|723015.4|725058.2|723555.4|724555.4|722922.7|35
1636980410000|2021-11-15 12:46:50|725036.4|723036.4|725059.4|723059.4|725061.2|723061.2|725003.5|723003.5|25
1636980420000|2021-11-15 12:47:00|725060.4|723060.4|725014.1|723014.1|725060.4|723060.4|724995|722995|28
1636980430000|2021-11-15 12:47:10|725015.6|723015.6|725028.9|723028.9|725079.5|723079.5|725008.4|723008.4|27
1636980440000|2021-11-15 12:47:20|725016.7|723016.7|724854.1|722854.1|725025.2|723025.2|724821.8|722821.8|39
1636980450000|2021-11-15 12:47:30|724853.6|722853.6|724860.7|722860.7|724881|723377.7|724364.5|722833.3|33
1636980460000|2021-11-15 12:47:40|724862|722862|724868.7|722868.7|724868.7|723344.1|724336.5|722837.7|22
1636980470000|2021-11-15 12:47:50|724869.8|722869.8|724915.4|722915.4|724922.2|722922.2|724869.7|722869.7|34
1636980480000|2021-11-15 12:48:00|724911.1|722911.1|724417.6|723417.6|724931.6|723450.6|724417.6|722890.9|30
1636980490000|2021-11-15 12:48:10|724427.6|723427.6|724933.7|722933.7|724939.5|723448.3|724417.6|722902.7|31
1636980500000|2021-11-15 12:48:20|724933.5|722933.5|725075.4|723075.4|725092.7|723550.3|724416.6|722917.9|30
1636980510000|2021-11-15 12:48:30|725073.7|723073.7|724582.7|723582.7|725092.7|723597.2|724575.3|723065.1|32
1636980520000|2021-11-15 12:48:40|725088.6|723088.6|724632.1|723632.1|725119|723641.6|724578.2|723088.3|31
1636980530000|2021-11-15 12:48:50|724629.6|723629.6|725073.1|723073.1|725136.5|723642.9|724600.5|723073.1|32
1636980540000|2021-11-15 12:49:00|725071.6|723071.6|725084.8|723084.8|725101|723101|725064.6|723064.6|21
1636980550000|2021-11-15 12:49:10|725083.1|723083.1|725092.8|723092.8|725092.8|723092.8|725071.6|723071.6|27
1636980560000|2021-11-15 12:49:20|725098.7|723098.7|725115|723115|725117.3|723117.3|725091.5|723091.5|23
1636980570000|2021-11-15 12:49:30|725114.6|723114.6|725110.8|723110.8|725137.2|723137.2|725105.4|723105.4|24
1636980580000|2021-11-15 12:49:40|725096.1|723096.1|725088.9|723088.9|725114.4|723600.9|724587.3|723083.9|29
1636980590000|2021-11-15 12:49:50|725089.3|723089.3|725063.8|723063.8|725091.6|723567.1|724543.3|723063.8|31
1636980600000|2021-11-15 12:50:00|724552.5|723552.5|725105.7|723105.7|725134.7|723615.5|724552.3|723094.3|29
1636980610000|2021-11-15 12:50:10|725194.7|723194.7|725092.8|723092.8|725194.7|723561.7|724561.7|723066.8|29
1636980620000|2021-11-15 12:50:20|725116|723116|725091.8|723091.8|725150|723589.2|724585.5|723079.9|28
1636980630000|2021-11-15 12:50:30|725092.7|723092.7|725014.6|723014.6|725096.6|723096.6|725009.5|723009.5|29
1636980640000|2021-11-15 12:50:40|725012.6|723012.6|724978.6|722978.6|725024.3|723521.5|724489.4|722962.8|36
1636980650000|2021-11-15 12:50:50|724977.6|722977.6|724993.3|722993.3|725005|723005|724977.6|722977.6|26
1636980660000|2021-11-15 12:51:00|724992.5|722992.5|724928.6|722928.6|724994.4|722994.4|724926.8|722926.8|23
1636980670000|2021-11-15 12:51:10|724929.3|722929.3|724923.2|722923.2|724936.1|722936.1|724916.5|722916.5|24
1636980680000|2021-11-15 12:51:20|724922.5|722922.5|724920.4|722920.4|724924.8|722924.8|724912.5|722912.5|17
1636980690000|2021-11-15 12:51:30|724920.7|722920.7|724920.7|722920.7|724966.2|723459.7|724431.5|722918.4|33
1636980700000|2021-11-15 12:51:40|724920.1|722920.1|724914.8|722914.8|724938.8|723422.2|724419|722914.1|20
1636980710000|2021-11-15 12:51:50|724915.2|722915.2|724923.1|722923.1|724923.8|722923.8|724909.4|722909.4|20
1636980720000|2021-11-15 12:52:00|724918.2|722918.2|724929.7|722929.7|724936.9|722936.9|724909.9|722909.9|21
1636980730000|2021-11-15 12:52:10|724927|722927|724911.9|722911.9|724933.1|722933.1|724907.7|722907.7|24
1636980740000|2021-11-15 12:52:20|724909|722909|724365.3|723365.3|724918.2|723370.3|724360.7|722885.8|28
1636980750000|2021-11-15 12:52:30|724879.3|722879.3|724370.1|723370.1|724879.3|723377.8|724367.1|722868.3|29
1636980760000|2021-11-15 12:52:40|724881.7|722881.7|724867.4|722867.4|724885.4|723355|724340.7|722836.5|30
1636980770000|2021-11-15 12:52:50|724869.1|722869.1|724875.5|722875.5|724897.7|723377.6|724377.6|722869.1|29
1636980780000|2021-11-15 12:53:00|724898.7|722898.7|724878.6|722878.6|724898.7|722898.7|724871.8|722871.8|23
1636980790000|2021-11-15 12:53:10|724877.5|722877.5|724859.4|722859.4|724885.5|723367.4|724351.3|722859.4|21
1636980800000|2021-11-15 12:53:20|724861.4|722861.4|724891.1|722891.1|724905.6|722905.6|724861.4|722861.4|29
1636980810000|2021-11-15 12:53:30|724894|722894|725348.5|723348.5|725348.5|723348.5|724886.4|722886.4|35
1636980820000|2021-11-15 12:53:40|725337.4|723337.4|725334.2|723334.2|725402.1|723402.1|725334.2|723334.2|35
1636980830000|2021-11-15 12:53:50|725327.2|723327.2|725280.2|723280.2|725331.4|723331.4|725264.5|723264.5|32
1636980840000|2021-11-15 12:54:00|725299.2|723299.2|725220.5|723220.5|725299.2|723299.2|725219.4|723219.4|33
1636980850000|2021-11-15 12:54:10|725219.4|723219.4|725210.8|723210.8|725227.9|723227.9|725205.2|723205.2|29
1636980860000|2021-11-15 12:54:20|725217.5|723217.5|725230.6|723230.6|725279.4|723279.4|725217.2|723217.2|33
1636980870000|2021-11-15 12:54:30|725252.2|723252.2|725224.7|723224.7|725253.6|723253.6|725224.7|723224.7|33
1636980880000|2021-11-15 12:54:40|725213.9|723213.9|725035.4|723035.4|725220.6|723220.6|725035.4|723035.4|37
1636980890000|2021-11-15 12:54:50|725026.5|723026.5|724973.8|722973.8|725110.6|723110.6|724973.8|722973.8|33
1636980900000|2021-11-15 12:55:00|724985.8|722985.8|724952.5|722952.5|725005.3|723005.3|724939.1|722939.1|35
1636980910000|2021-11-15 12:55:10|724942.8|722942.8|724959.6|722959.6|724966.9|722966.9|724928.1|722928.1|24
1636980920000|2021-11-15 12:55:20|724955.1|722955.1|724971|722971|724971|723450.5|724441.2|722939.4|32
1636980930000|2021-11-15 12:55:30|724971.6|722971.6|724423|723423|724975|723456.5|724423|722931.7|22
1636980940000|2021-11-15 12:55:40|724423.7|723423.7|724918.5|722918.5|724940.3|723437.5|724392.3|722891.3|29
1636980950000|2021-11-15 12:55:50|724917.9|722917.9|724954.4|722954.4|724967.3|722967.3|724912|722912|26
1636980960000|2021-11-15 12:56:00|724952.1|722952.1|724938.8|722938.8|724958.9|722958.9|724927.9|722927.9|27
1636980970000|2021-11-15 12:56:10|724932.2|722932.2|724974.6|722974.6|724979|723490.5|724474.9|722925.5|33
1636980980000|2021-11-15 12:56:20|724968.5|722968.5|724510.9|723510.9|725017.6|723523.4|724503.2|722968.5|31
1636980990000|2021-11-15 12:56:30|724500.2|723500.2|724503.3|723503.3|724512.4|723512.4|724497.7|723497.7|17
1636981000000|2021-11-15 12:56:40|724502.5|723502.5|724517.5|723517.5|724518.1|723518.1|724501.3|723501.3|20
1636981010000|2021-11-15 12:56:50|724514.8|723514.8|724506.9|723506.9|725009.7|723532.6|724499.9|723009.7|29
1636981020000|2021-11-15 12:57:00|724501.6|723501.6|724503.9|723503.9|725013.4|723525|724499.9|723005|32
1636981030000|2021-11-15 12:57:10|724506.9|723506.9|725042.9|723042.9|725049.7|723516.3|724498.4|723031.6|30
1636981040000|2021-11-15 12:57:20|725059.2|723059.2|724542.5|723542.5|725059.7|723542.5|724542.5|723032|30
1636981050000|2021-11-15 12:57:30|724538|723538|725030.5|723030.5|725049|723538|724538|723028|28
1636981060000|2021-11-15 12:57:40|725029.1|723029.1|725047.9|723047.9|725048.3|723048.3|725024.7|723024.7|28
1636981070000|2021-11-15 12:57:50|725033.9|723033.9|725051.1|723051.1|725071.6|723071.6|725033.9|723033.9|25
1636981080000|2021-11-15 12:58:00|725052.6|723052.6|724919|722919|725052.6|723052.6|724905.8|722905.8|31
1636981090000|2021-11-15 12:58:10|724918.6|722918.6|724909.4|722909.4|724938.2|723439.4|724439.4|722899.3|33
1636981100000|2021-11-15 12:58:20|724900.4|722900.4|724894.5|722894.5|724919.9|722919.9|724882.5|722882.5|33
1636981110000|2021-11-15 12:58:30|724898.3|722898.3|724795.7|722795.7|724904.5|723322.4|724319.8|722792.5|27
1636981120000|2021-11-15 12:58:40|724795.1|722795.1|724669.7|722669.7|724801.5|722801.5|724669.7|722669.7|32
1636981130000|2021-11-15 12:58:50|724677.4|722677.4|724830.5|722830.5|724880.3|722880.3|724667.2|722667.2|38
1636981140000|2021-11-15 12:59:00|724846.1|722846.1|724873.7|722873.7|724873.7|722873.7|724822.7|722822.7|37
1636981150000|2021-11-15 12:59:10|724867.8|722867.8|724872.5|722872.5|724929.2|722929.2|724861.3|722861.3|36
1636981160000|2021-11-15 12:59:20|724873|722873|724879.1|722879.1|724882.5|722882.5|724866.1|722866.1|28
1636981170000|2021-11-15 12:59:30|724881.3|722881.3|724801|722801|724883.2|722883.2|724793.5|722793.5|24
1636981180000|2021-11-15 12:59:40|724763.1|722763.1|724720.8|722720.8|724778.4|722778.4|724720.8|722720.8|38
1636981190000|2021-11-15 12:59:50|724723.9|722723.9|724664.1|722664.1|724743.5|723194.7|724176.2|722661.9|34
1636981200000|2021-11-15 13:00:00|724675.9|722675.9|724668.6|722668.6|724681.5|722681.5|724658|722658|27
1636981210000|2021-11-15 13:00:10|724669.6|722669.6|724673.6|722673.6|724739|723218.4|724208.5|722669.6|37
1636981220000|2021-11-15 13:00:20|724680.6|722680.6|724691.6|722691.6|724691.6|722691.6|724667.2|722667.2|29
1636981230000|2021-11-15 13:00:30|724680.2|722680.2|724757|722757|724762.9|723227.1|724217.5|722667|36
1636981240000|2021-11-15 13:00:40|724756.5|722756.5|724698.5|722698.5|724778.6|722778.6|724694.5|722694.5|37
1636981250000|2021-11-15 13:00:50|724721.1|722721.1|724720|722720|724726.2|722726.2|724674|722674|30
1636981260000|2021-11-15 13:01:00|724719.2|722719.2|724602.6|722602.6|724719.2|722719.2|724578|722578|38
1636981270000|2021-11-15 13:01:10|724598.1|722598.1|724681|722681|724710.6|723119.1|724119.1|722594.8|37
1636981280000|2021-11-15 13:01:20|724698.2|722698.2|724872.7|722872.7|724883.7|722883.7|724679.6|722679.6|35
1636981290000|2021-11-15 13:01:30|724901.6|722901.6|724934.1|722934.1|724953.7|722953.7|724875.3|722875.3|37
1636981300000|2021-11-15 13:01:40|724918.2|722918.2|724978.2|722978.2|724978.3|722978.3|724916.5|722916.5|32
1636981310000|2021-11-15 13:01:50|724974.9|722974.9|725056.8|723056.8|725062|723511.5|724511.5|722971.5|27
1636981320000|2021-11-15 13:02:00|725061.8|723061.8|725136.6|723136.6|725218.9|723218.9|725055.3|723055.3|37
1636981330000|2021-11-15 13:02:10|725122.7|723122.7|725059.2|723059.2|725122.7|723122.7|725027.4|723027.4|35
1636981340000|2021-11-15 13:02:20|725061.2|723061.2|724939.3|722939.3|725083.6|723083.6|724939.3|722939.3|31
1636981350000|2021-11-15 13:02:30|724934.5|722934.5|724901.1|722901.1|724955.4|722955.4|724885.9|722885.9|38
1636981360000|2021-11-15 13:02:40|724899.8|722899.8|724857.3|722857.3|724899.8|722899.8|724851.9|722851.9|33
1636981370000|2021-11-15 13:02:50|724856.9|722856.9|724748.4|722748.4|724863.3|722863.3|724734.4|722734.4|34
1636981380000|2021-11-15 13:03:00|724735|722735|724776.2|722776.2|724779.7|722779.7|724729.7|722729.7|38
1636981390000|2021-11-15 13:03:10|724773.1|722773.1|724764.4|722764.4|724773.1|722773.1|724726.9|722726.9|31
1636981400000|2021-11-15 13:03:20|724740.6|722740.6|724786.1|722786.1|724811.1|722811.1|724740.6|722740.6|33
1636981410000|2021-11-15 13:03:30|724788.4|722788.4|724752.7|722752.7|724806|722806|724741.8|722741.8|23
1636981420000|2021-11-15 13:03:40|724754.1|722754.1|724746.6|722746.6|724759.5|722759.5|724738.2|722738.2|16
1636981430000|2021-11-15 13:03:50|724750.2|722750.2|724749.5|722749.5|724770.7|722770.7|724746.4|722746.4|24
1636981440000|2021-11-15 13:04:00|724750.5|722750.5|724753.7|722753.7|724754|722754|724749.7|722749.7|14
1636981450000|2021-11-15 13:04:10|724753.8|722753.8|724521.9|722521.9|724759.3|723055.1|724055.1|722521.9|24
1636981460000|2021-11-15 13:04:20|724495.8|722495.8|724617.5|722617.5|724670.6|723120.3|724006.4|722424|39
1636981470000|2021-11-15 13:04:30|724616.9|722616.9|724584.4|722584.4|724617.9|722617.9|724582|722582|32
1636981480000|2021-11-15 13:04:40|724583|722583|724596.4|722596.4|724606.5|722606.5|724560.8|722560.8|26
1636981490000|2021-11-15 13:04:50|724598.7|722598.7|724558|722558|724599.1|722599.1|724516.5|722516.5|30
1636981500000|2021-11-15 13:05:00|724574.9|722574.9|724557|722557|724584|722584|724537.9|722537.9|37
1636981510000|2021-11-15 13:05:10|724559.8|722559.8|724587.5|722587.5|724609.9|722609.9|724559.8|722559.8|24
1636981520000|2021-11-15 13:05:20|724588.3|722588.3|724556.9|722556.9|724588.6|722588.6|724548.9|722548.9|30
1636981530000|2021-11-15 13:05:30|724553.7|722553.7|724580.9|722580.9|724593.8|722593.8|724553.7|722553.7|27
1636981540000|2021-11-15 13:05:40|724577.1|722577.1|724510.4|722510.4|724601.4|722601.4|724510.4|722510.4|30
1636981550000|2021-11-15 13:05:50|724513.9|722513.9|724421.1|722421.1|724515.5|722515.5|724421.1|722421.1|34
1636981560000|2021-11-15 13:06:00|723827.9|722827.9|724454.6|722454.6|724478.5|722827.9|723827.9|722297.7|39
1636981570000|2021-11-15 13:06:10|724456.8|722456.8|724609|722609|724635.9|722635.9|724448.4|722448.4|38
1636981580000|2021-11-15 13:06:20|724637.3|722637.3|724730|722730|724740.5|722740.5|724581.2|722581.2|37
1636981590000|2021-11-15 13:06:30|724733.1|722733.1|724761.7|722761.7|724769.6|722769.6|724726.3|722726.3|27
1636981600000|2021-11-15 13:06:40|724760.3|722760.3|724832.6|722832.6|724863.3|723314.7|724314.7|722760.3|23
1636981610000|2021-11-15 13:06:50|724835.7|722835.7|724898.9|722898.9|724908.9|722908.9|724830.4|722830.4|36
1636981620000|2021-11-15 13:07:00|724899.3|722899.3|724822.2|722822.2|724918.9|722918.9|724812.3|722812.3|33
1636981630000|2021-11-15 13:07:10|724823.7|722823.7|724831.2|722831.2|724845.7|722845.7|724778.7|722778.7|31
1636981640000|2021-11-15 13:07:20|724835.3|722835.3|724784.7|722784.7|724835.3|722835.3|724749.2|722749.2|34
1636981650000|2021-11-15 13:07:30|724781.8|722781.8|724810|722810|724845.9|722845.9|724760|722760|33
1636981660000|2021-11-15 13:07:40|724809.9|722809.9|724873.6|722873.6|724885|722885|724800|722800|30
1636981670000|2021-11-15 13:07:50|724873.1|722873.1|724874.5|722874.5|724880|722880|724869.2|722869.2|22
1636981680000|2021-11-15 13:08:00|724873.2|722873.2|724843.2|722843.2|724883.8|722883.8|724843.2|722843.2|26
1636981690000|2021-11-15 13:08:10|724838.7|722838.7|724815.3|722815.3|724849.6|722849.6|724815.3|722815.3|25
1636981700000|2021-11-15 13:08:20|724816.2|722816.2|724823.1|722823.1|724823.1|722823.1|724796.5|722796.5|23
1636981710000|2021-11-15 13:08:30|724821.7|722821.7|724820.6|722820.6|724836.7|722836.7|724810.4|722810.4|34
1636981720000|2021-11-15 13:08:40|724823.6|722823.6|724836.8|722836.8|724844.5|722844.5|724818.1|722818.1|32
1636981730000|2021-11-15 13:08:50|724835.7|722835.7|724866.8|722866.8|724866.8|722866.8|724823.8|722823.8|32
1636981740000|2021-11-15 13:09:00|724876.3|722876.3|724907.4|722907.4|724911.6|722911.6|724855.6|722855.6|38
1636981750000|2021-11-15 13:09:10|724904.6|722904.6|724901.6|722901.6|724936.7|722936.7|724868.5|722868.5|26
1636981760000|2021-11-15 13:09:20|724900.7|722900.7|724864.4|722864.4|724901.6|722901.6|724863.7|722863.7|25
1636981770000|2021-11-15 13:09:30|724860.3|722860.3|724910.5|722910.5|724919.3|722919.3|724857.9|722857.9|29
1636981780000|2021-11-15 13:09:40|724921.9|722921.9|724935.3|722935.3|724951.3|723436.7|724436.7|722919.1|25
1636981790000|2021-11-15 13:09:50|724928.8|722928.8|724905.8|722905.8|724944|722944|724901.6|722901.6|30
1636981800000|2021-11-15 13:10:00|724904.2|722904.2|724952.8|722952.8|724952.8|722952.8|724886.3|722886.3|31
1636981810000|2021-11-15 13:10:10|724953.3|722953.3|724904.9|722904.9|724959.2|722959.2|724870.7|722870.7|34
1636981820000|2021-11-15 13:10:20|724893.9|722893.9|724956.7|722956.7|724956.7|722956.7|724877.5|722877.5|34
1636981830000|2021-11-15 13:10:30|724936.8|722936.8|724905.6|722905.6|724936.8|722936.8|724901.2|722901.2|29
1636981840000|2021-11-15 13:10:40|724909.3|722909.3|724921.3|722921.3|724929.6|722929.6|724905.7|722905.7|35
1636981850000|2021-11-15 13:10:50|724946.4|722946.4|724960.1|722960.1|724972.7|723478.9|724458.7|722946.4|30
1636981860000|2021-11-15 13:11:00|724962.1|722962.1|724916.4|722916.4|724966.8|722966.8|724903.4|722903.4|33
1636981870000|2021-11-15 13:11:10|724916.3|722916.3|724784|722784|724919|722919|724784|722784|34
1636981880000|2021-11-15 13:11:20|724789.8|722789.8|724861.9|722861.9|724889|722889|724780.1|722780.1|31
1636981890000|2021-11-15 13:11:30|724847.8|722847.8|724788.8|722788.8|724853.6|722853.6|724779.1|722779.1|39
1636981900000|2021-11-15 13:11:40|724794.1|722794.1|724793.1|722793.1|724873.4|722873.4|724788.4|722788.4|31
1636981910000|2021-11-15 13:11:50|724798.7|722798.7|724818.3|722818.3|724922.4|723415.7|724415.7|722790.9|36
1636981920000|2021-11-15 13:12:00|724816.4|722816.4|724785.1|722785.1|724865.4|722865.4|724782.3|722782.3|31
1636981930000|2021-11-15 13:12:10|724773.3|722773.3|724766.9|722766.9|724800|722800|724748.8|722748.8|27
1636981940000|2021-11-15 13:12:20|724765.2|722765.2|724863.6|722863.6|724878.3|722878.3|724757.5|722757.5|33
1636981950000|2021-11-15 13:12:30|724874.3|722874.3|724789.5|722789.5|724886.8|722886.8|724789.5|722789.5|24
1636981960000|2021-11-15 13:12:40|724771.5|722771.5|724754.6|722754.6|724783.2|722783.2|724741.3|722741.3|33
1636981970000|2021-11-15 13:12:50|724755.4|722755.4|724760.1|722760.1|724778.9|722778.9|724755.4|722755.4|28
1636981980000|2021-11-15 13:13:00|724759.9|722759.9|724739.5|722739.5|724759.9|722759.9|724739|722739|28
1636981990000|2021-11-15 13:13:10|724739.7|722739.7|724806.1|722806.1|724828|722828|724738.4|722738.4|32
1636982000000|2021-11-15 13:13:20|724807.2|722807.2|724807|722807|724822.8|722822.8|724805.7|722805.7|28
1636982010000|2021-11-15 13:13:30|724807.1|722807.1|724741.8|722741.8|724807.3|722807.3|724738.2|722738.2|31
1636982020000|2021-11-15 13:13:40|724742.1|722742.1|724758.9|722758.9|724766.8|722766.8|724736.9|722736.9|31
1636982030000|2021-11-15 13:13:50|724759.3|722759.3|724653.3|722653.3|724775.3|722775.3|724653.3|722653.3|29
1636982040000|2021-11-15 13:14:00|724645.5|722645.5|724624.8|722624.8|724667.1|722667.1|724617.6|722617.6|34
1636982050000|2021-11-15 13:14:10|724624.9|722624.9|724615.5|722615.5|724624.9|722624.9|724613.1|722613.1|30
1636982060000|2021-11-15 13:14:20|724614.6|722614.6|724616.7|722616.7|724640.4|722640.4|724606.4|722606.4|29
1636982070000|2021-11-15 13:14:30|724616.3|722616.3|724604.3|722604.3|724625.7|722625.7|724601.2|722601.2|31
1636982080000|2021-11-15 13:14:40|724601.7|722601.7|724606.1|722606.1|724607.8|722607.8|724599.8|722599.8|24
1636982090000|2021-11-15 13:14:50|724606.9|722606.9|724617.9|722617.9|724621.5|722621.5|724604|722604|28
1636982100000|2021-11-15 13:15:00|724606.9|722606.9|724545.7|722545.7|724613.6|722613.6|724541.2|722541.2|34
1636982110000|2021-11-15 13:15:10|724543.6|722543.6|724166.2|723166.2|724661.2|723166.2|724166.2|722543.4|35
1636982120000|2021-11-15 13:15:20|724657.6|722657.6|724740.3|722740.3|724743.9|722743.9|724648.4|722648.4|21
1636982130000|2021-11-15 13:15:30|724740.5|722740.5|724745.5|722745.5|724753.2|723266.3|724266.3|722735.4|27
1636982140000|2021-11-15 13:15:40|724743.1|722743.1|724793.8|722793.8|724807.6|722807.6|724741.8|722741.8|27
1636982150000|2021-11-15 13:15:50|724794.1|722794.1|724708.8|722708.8|724798|722798|724698.8|722698.8|39
1636982160000|2021-11-15 13:16:00|724709.2|722709.2|724764.4|722764.4|724789.5|722789.5|724709.1|722709.1|36
1636982170000|2021-11-15 13:16:10|724759.6|722759.6|724622.9|722622.9|724759.6|722759.6|724597.4|722597.4|39
1636982180000|2021-11-15 13:16:20|724622.2|722622.2|724584.9|722584.9|724629|722629|724584.9|722584.9|38
1636982190000|2021-11-15 13:16:30|724581.8|722581.8|724573.6|722573.6|724628.2|722628.2|724573.6|722573.6|34
1636982200000|2021-11-15 13:16:40|724584.4|722584.4|724526.4|722526.4|724603.2|722603.2|724526.4|722526.4|34
1636982210000|2021-11-15 13:16:50|724538.6|722538.6|724505.4|722505.4|724538.6|722538.6|724501.2|722501.2|37
1636982220000|2021-11-15 13:17:00|724505.8|722505.8|723995.1|722995.1|724509.3|722995.1|723991.3|722495|36
1636982230000|2021-11-15 13:17:10|723989.6|722989.6|724363|722363|724479.4|722990.2|723863|722342.5|32
1636982240000|2021-11-15 13:17:20|724375.2|722375.2|724379.5|722379.5|724432.8|722432.8|724363.1|722363.1|34
1636982250000|2021-11-15 13:17:30|724371.4|722371.4|724372.8|722372.8|724380.9|722380.9|724352.5|722352.5|31
1636982260000|2021-11-15 13:17:40|724371.7|722371.7|723880.3|722880.3|724392.8|722880.3|723852.6|722345.8|35
1636982270000|2021-11-15 13:17:50|723884.7|722884.7|724409.6|722409.6|724445.1|722951.6|723884.7|722372.9|34
1636982280000|2021-11-15 13:18:00|724409.5|722409.5|724514.9|722514.9|724545.6|722545.6|724409.5|722409.5|37
1636982290000|2021-11-15 13:18:10|724511.1|722511.1|724453.2|722453.2|724511.1|722975.9|723972.9|722416|34
1636982300000|2021-11-15 13:18:20|724430|722430|724719.6|722719.6|724719.6|722883.6|723872.4|722381.1|35
1636982310000|2021-11-15 13:18:30|724719.7|722719.7|724734.6|722734.6|724762.4|722762.4|724699.4|722699.4|40
1636982320000|2021-11-15 13:18:40|724744.3|722744.3|724757.5|722757.5|724770.6|722770.6|724725.1|722725.1|24
1636982330000|2021-11-15 13:18:50|724761.9|722761.9|724826|722826|724826|722826|724753.6|722753.6|30
1636982340000|2021-11-15 13:19:00|724831.2|722831.2|724885|722885|724909.5|722909.5|724783.9|722783.9|35
1636982350000|2021-11-15 13:19:10|724855.6|722855.6|724877.5|722877.5|724893|722893|724843.5|722843.5|37
1636982360000|2021-11-15 13:19:20|724884.9|722884.9|724934.5|722934.5|724935.4|722935.4|724860.5|722860.5|27
1636982370000|2021-11-15 13:19:30|724934.9|722934.9|724937|722937|724938.3|722938.3|724918.6|722918.6|26
1636982380000|2021-11-15 13:19:40|724921.8|722921.8|724917.2|722917.2|724937.2|722937.2|724917.2|722917.2|27
1636982390000|2021-11-15 13:19:50|724921|722921|724764.2|722764.2|724921|722921|724751.8|722751.8|25
1636982400000|2021-11-15 13:20:00|724802.3|722802.3|724868|722868|724912.9|722912.9|724802.3|722802.3|37
1636982410000|2021-11-15 13:20:10|724863.2|722863.2|724859.3|722859.3|724873.9|722873.9|724847.8|722847.8|29
1636982420000|2021-11-15 13:20:20|724859.4|722859.4|724842.8|722842.8|724879.2|722879.2|724842|722842|24
1636982430000|2021-11-15 13:20:30|724842.5|722842.5|724932.1|722932.1|724932.1|722932.1|724809|722809|23
1636982440000|2021-11-15 13:20:40|724933.2|722933.2|724967.3|722967.3|724973.4|722973.4|724928.9|722928.9|32
1636982450000|2021-11-15 13:20:50|724962.3|722962.3|725049.8|723049.8|725121.6|723627.2|724627.2|722962.3|32
1636982460000|2021-11-15 13:21:00|725049.4|723049.4|725049.2|723049.2|725065.5|723065.5|725028.5|723028.5|32
1636982470000|2021-11-15 13:21:10|725046.3|723046.3|725080.3|723080.3|725095.1|723574.6|724574.6|723040|33
1636982480000|2021-11-15 13:21:20|725089.6|723089.6|725126.7|723126.7|725133.6|723656.7|724625.1|723089.6|35
1636982490000|2021-11-15 13:21:30|725126.9|723126.9|724643|723643|725146.3|723662.5|724639.7|723123.1|28
1636982500000|2021-11-15 13:21:40|724642.6|723642.6|724659.9|723659.9|725161.6|723672.6|724640.1|723161.6|23
1636982510000|2021-11-15 13:21:50|724657.4|723657.4|725089.2|723089.2|725101|723659.7|724572.9|723074.9|32
1636982520000|2021-11-15 13:22:00|725088.3|723088.3|725086.3|723086.3|725123.4|723123.4|725080|723080|27
1636982530000|2021-11-15 13:22:10|724665.1|723665.1|725074.4|723074.4|725118.3|723665.1|724571.5|723062.6|35
1636982540000|2021-11-15 13:22:20|725071|723071|725065.5|723065.5|725105.1|723570.4|724562.6|723057.5|32
1636982550000|2021-11-15 13:22:30|725062.5|723062.5|725037.9|723037.9|725065.8|723065.8|725031.4|723031.4|32
1636982560000|2021-11-15 13:22:40|725040.5|723040.5|725041.2|723041.2|725062.2|723062.2|725040.5|723040.5|28
1636982570000|2021-11-15 13:22:50|725040|723040|725035.9|723035.9|725040|723040|725013.5|723013.5|28
1636982580000|2021-11-15 13:23:00|725051.4|723051.4|725018|723018|725051.4|723051.4|725018|723018|30
1636982590000|2021-11-15 13:23:10|724984.7|722984.7|724970.1|722970.1|725019|723019|724965.5|722965.5|32
1636982600000|2021-11-15 13:23:20|724974.2|722974.2|724980.7|722980.7|725007.1|723007.1|724972.5|722972.5|29
1636982610000|2021-11-15 13:23:30|724980|722980|724952|722952|724980.3|722980.3|724948.6|722948.6|33
1636982620000|2021-11-15 13:23:40|724952.4|722952.4|724958|722958|724995.9|722995.9|724930.5|722930.5|35
1636982630000|2021-11-15 13:23:50|724956.5|722956.5|724849.8|722849.8|724956.5|722956.5|724828.2|722828.2|32
1636982640000|2021-11-15 13:24:00|724850.5|722850.5|725006.3|723006.3|725011.5|723384.8|724359.7|722850.5|37
1636982650000|2021-11-15 13:24:10|725004.7|723004.7|724856.2|722856.2|725014.6|723014.6|724838.4|722838.4|31
1636982660000|2021-11-15 13:24:20|724851.4|722851.4|724885.2|722885.2|724900.6|722900.6|724816.5|722816.5|33
1636982670000|2021-11-15 13:24:30|724889.2|722889.2|724921|722921|724936.1|722936.1|724889.2|722889.2|33
1636982680000|2021-11-15 13:24:40|724920.8|722920.8|724934.3|722934.3|724946.8|722946.8|724920.8|722920.8|26
1636982690000|2021-11-15 13:24:50|724926.1|722926.1|724938.8|722938.8|724942.4|722942.4|724905.3|722905.3|27
1636982700000|2021-11-15 13:25:00|724917.8|722917.8|724927.2|722927.2|724937.2|722937.2|724916.2|722916.2|30
1636982710000|2021-11-15 13:25:10|724926.8|722926.8|724909.3|722909.3|724938.8|722938.8|724905.4|722905.4|25
1636982720000|2021-11-15 13:25:20|724906|722906|724946.1|722946.1|724956|722956|724903.2|722903.2|31
1636982730000|2021-11-15 13:25:30|724951.6|722951.6|724928.3|722928.3|724951.6|722951.6|724922.3|722922.3|22
1636982740000|2021-11-15 13:25:40|724930|722930|724948.7|722948.7|724956.9|722956.9|724921.4|722921.4|30
1636982750000|2021-11-15 13:25:50|724949.9|722949.9|724955.1|722955.1|724958.9|722958.9|724943.7|722943.7|32
1636982760000|2021-11-15 13:26:00|724953.3|722953.3|724949.1|722949.1|724958.4|722958.4|724946|722946|19
1636982770000|2021-11-15 13:26:10|724953.9|722953.9|724899.8|722899.8|724953.9|722953.9|724898|722898|33
1636982780000|2021-11-15 13:26:20|724893.7|722893.7|724844.9|722844.9|724893.7|722893.7|724806.9|722806.9|33
1636982790000|2021-11-15 13:26:30|724845.4|722845.4|724880.1|722880.1|724880.1|722880.1|724843.5|722843.5|29
1636982800000|2021-11-15 13:26:40|724877.6|722877.6|724865.8|722865.8|724877.6|722877.6|724853.1|722853.1|23
1636982810000|2021-11-15 13:26:50|724864|722864|724873.6|722873.6|724895|722895|724858.2|722858.2|32
1636982820000|2021-11-15 13:27:00|724868.4|722868.4|725004.7|723004.7|725008|723008|724849.4|722849.4|36
1636982830000|2021-11-15 13:27:10|725021|723021|725034.5|723034.5|725066.3|723555.9|724501.9|722995.6|34
1636982840000|2021-11-15 13:27:20|725036.7|723036.7|725067.4|723067.4|725067.4|723563.2|724554.5|723036.7|33
1636982850000|2021-11-15 13:27:30|725071.6|723071.6|724585.9|723585.9|725071.6|723589.6|724571.5|723069.8|29
1636982860000|2021-11-15 13:27:40|724586.5|723586.5|725055.5|723055.5|725072.1|723588|724581|723048.9|26
1636982870000|2021-11-15 13:27:50|725059.5|723059.5|725082.5|723082.5|725082.5|723082.5|725058.6|723058.6|29
1636982880000|2021-11-15 13:28:00|725080.7|723080.7|725030.1|723030.1|725087.5|723087.5|725022|723022|32
1636982890000|2021-11-15 13:28:10|725027.7|723027.7|724945.7|722945.7|725029.6|723029.6|724945.7|722945.7|19
1636982900000|2021-11-15 13:28:20|724939.6|722939.6|724967|722967|724971.4|722971.4|724938.6|722938.6|26
1636982910000|2021-11-15 13:28:30|724965.8|722965.8|724980.7|722980.7|725009.6|723009.6|724965.3|722965.3|30
1636982920000|2021-11-15 13:28:40|724982.4|722982.4|724923.5|722923.5|724985.3|722985.3|724921.2|722921.2|26
1636982930000|2021-11-15 13:28:50|724927.7|722927.7|724942.3|722942.3|724948.1|722948.1|724923.6|722923.6|31
1636982940000|2021-11-15 13:29:00|724935.1|722935.1|724994.2|722994.2|724994.2|722994.2|724934|722934|35
1636982950000|2021-11-15 13:29:10|724996.2|722996.2|725081.3|723081.3|725090.3|723090.3|724995.1|722995.1|30
1636982960000|2021-11-15 13:29:20|725080.5|723080.5|725085.5|723085.5|725093.7|723093.7|725042.2|723042.2|33
1636982970000|2021-11-15 13:29:30|725085.3|723085.3|725070.3|723070.3|725085.3|723085.3|725066.8|723066.8|29
1636982980000|2021-11-15 13:29:40|725069.1|723069.1|725112.3|723112.3|725116.5|723602|724602|723061.3|19
1636982990000|2021-11-15 13:29:50|725112.2|723112.2|725099.5|723099.5|725114.5|723114.5|725085.9|723085.9|21
1636983000000|2021-11-15 13:30:00|725100.5|723100.5|725082.7|723082.7|725115.5|723115.5|725042.5|723042.5|37
1636983010000|2021-11-15 13:30:10|725070.5|723070.5|725087.7|723087.7|725097.8|723097.8|725059.4|723059.4|36
1636983020000|2021-11-15 13:30:20|725091.7|723091.7|725112.1|723112.1|725112.1|723112.1|725086.5|723086.5|28
1636983030000|2021-11-15 13:30:30|725103.1|723103.1|725011.2|723011.2|725103.1|723580.6|724579.4|723001.3|36
1636983040000|2021-11-15 13:30:40|725012.3|723012.3|724972.7|722972.7|725015.1|723015.1|724972.7|722972.7|35
1636983050000|2021-11-15 13:30:50|724984.5|722984.5|724973|722973|724984.5|722984.5|724969.5|722969.5|27
1636983060000|2021-11-15 13:31:00|724973.5|722973.5|725010.7|723010.7|725010.7|723010.7|724944|722944|36
1636983070000|2021-11-15 13:31:10|725020.9|723020.9|725050.9|723050.9|725056.1|723556.4|724556.4|723020.9|28
1636983080000|2021-11-15 13:31:20|725050.8|723050.8|725052.1|723052.1|725057|723057|725049.3|723049.3|14
1636983090000|2021-11-15 13:31:30|725056.5|723056.5|725033.8|723033.8|725056.5|723056.5|725031.8|723031.8|14
1636983100000|2021-11-15 13:31:40|725031.5|723031.5|725047.4|723047.4|725063.5|723063.5|725031.5|723031.5|29
1636983110000|2021-11-15 13:31:50|725049.6|723049.6|725063.1|723063.1|725067.3|723598.1|724563.2|723047|23
1636983120000|2021-11-15 13:32:00|725061.8|723061.8|725058.2|723058.2|725069.9|723555.8|724550.9|723034.3|31
1636983130000|2021-11-15 13:32:10|725065.3|723065.3|725078|723078|725079.5|723079.5|725057.4|723057.4|27
1636983140000|2021-11-15 13:32:20|725079.3|723079.3|724566.5|723566.5|725080.7|723566.5|724566.5|723065.9|22
1636983150000|2021-11-15 13:32:30|724568.5|723568.5|724581.7|723581.7|725077.4|723581.7|724568.2|723069.3|21
1636983160000|2021-11-15 13:32:40|724582.3|723582.3|725061.9|723061.9|725061.9|723585.7|724552.2|723054.1|30
1636983170000|2021-11-15 13:32:50|724572.2|723572.2|725067.2|723067.2|725068.2|723572.2|724570.4|723057.2|19
1636983180000|2021-11-15 13:33:00|725066.7|723066.7|724587|723587|725081|723587|724587|723064.7|21
1636983190000|2021-11-15 13:33:10|724587.5|723587.5|725069.6|723069.6|725074.3|723591.4|724574.1|723051.4|30
1636983200000|2021-11-15 13:33:20|725069.9|723069.9|725059.4|723059.4|725072|723072|725059.4|723059.4|22
1636983210000|2021-11-15 13:33:30|725068|723068|725057.9|723057.9|725070.1|723070.1|725057.3|723057.3|20
1636983220000|2021-11-15 13:33:40|725058.7|723058.7|725037.5|723037.5|725063|723063|725031.6|723031.6|27
1636983230000|2021-11-15 13:33:50|725039.7|723039.7|725013.3|723013.3|725054.7|723054.7|724983.2|722983.2|29
1636983240000|2021-11-15 13:34:00|725019.3|723019.3|725038.9|723038.9|725043.8|723546.6|724546.6|723010.3|30
1636983250000|2021-11-15 13:34:10|725037.6|723037.6|725036.7|723036.7|725045|723558.1|724544.1|723029.1|23
1636983260000|2021-11-15 13:34:20|725041.3|723041.3|725052.9|723052.9|725053.3|723494.4|724493.6|722955.7|29
1636983270000|2021-11-15 13:34:30|725049.2|723049.2|725054|723054|725057.7|723557.5|724550.9|723044|36
1636983280000|2021-11-15 13:34:40|725053.5|723053.5|724554.6|723554.6|725077.8|723556.2|724554.6|723053.5|25
1636983290000|2021-11-15 13:34:50|724554.1|723554.1|725059.5|723059.5|725060.3|723560.3|724554.1|723056|21
1636983300000|2021-11-15 13:35:00|725060.6|723060.6|725015.1|723015.1|725074.4|723074.4|725000.8|723000.8|36
1636983310000|2021-11-15 13:35:10|725010.6|723010.6|724491.8|723491.8|725011.3|723511.5|724490.5|722976.5|30
1636983320000|2021-11-15 13:35:20|724491.9|723491.9|725033.2|723033.2|725033.6|723537.9|724491.8|722997.8|28
1636983330000|2021-11-15 13:35:30|725032.8|723032.8|724536.8|723536.8|725036.9|723539.7|724526.8|723008|28
1636983340000|2021-11-15 13:35:40|724536.4|723536.4|724557.7|723557.7|725034.4|723570.3|724527.1|723013.1|23
1636983350000|2021-11-15 13:35:50|725048.6|723048.6|724606.6|723606.6|725115.2|723606.6|724555|723048.6|23
1636983360000|2021-11-15 13:36:00|724608.7|723608.7|725114.2|723114.2|725117.3|723610.4|724600.1|723080.3|23
1636983370000|2021-11-15 13:36:10|725116.5|723116.5|725113.1|723113.1|725117.2|723117.2|725099.7|723099.7|21
1636983380000|2021-11-15 13:36:20|725113.3|723113.3|725111.2|723111.2|725114.8|723114.8|725105.7|723105.7|16
1636983390000|2021-11-15 13:36:30|725114|723114|725105.3|723105.3|725114|723114|725104.1|723104.1|17
1636983400000|2021-11-15 13:36:40|725105.2|723105.2|725105.2|723105.2|725107.1|723107.1|725105.1|723105.1|11
1636983410000|2021-11-15 13:36:50|725102.9|723102.9|725107.2|723107.2|725123.3|723123.3|725100.4|723100.4|20
1636983420000|2021-11-15 13:37:00|725107.4|723107.4|725110.1|723110.1|725115.7|723115.7|725090|723090|16
1636983430000|2021-11-15 13:37:10|725108.1|723108.1|725079.9|723079.9|725116.8|723577|724577|723068.5|20
1636983440000|2021-11-15 13:37:20|725076.3|723076.3|725041.4|723041.4|725080|723080|725026.4|723026.4|35
1636983450000|2021-11-15 13:37:30|725042.2|723042.2|725033.8|723033.8|725057.7|723057.7|725022.1|723022.1|25
1636983460000|2021-11-15 13:37:40|725033.4|723033.4|725054.1|723054.1|725058.8|723058.8|725030.3|723030.3|26
1636983470000|2021-11-15 13:37:50|725055|723055|725108.4|723108.4|725113.1|723113.1|725052.9|723052.9|37
1636983480000|2021-11-15 13:38:00|725108.2|723108.2|725417.3|723417.3|725420|723821.7|724638.4|723106.7|38
1636983490000|2021-11-15 13:38:10|725416.7|723416.7|725391.4|723391.4|725429.7|723429.7|725378.6|723378.6|37
1636983500000|2021-11-15 13:38:20|725391.7|723391.7|725257.1|723257.1|725391.7|723391.7|725252.4|723252.4|35
1636983510000|2021-11-15 13:38:30|725235.3|723235.3|725193.9|723193.9|725236.2|723236.2|725138.4|723138.4|38
1636983520000|2021-11-15 13:38:40|725184.8|723184.8|725085.5|723085.5|725206|723206|725079.2|723079.2|33
1636983530000|2021-11-15 13:38:50|725088.4|723088.4|725068.7|723068.7|725094.4|723094.4|725065.8|723065.8|30
1636983540000|2021-11-15 13:39:00|725068.3|723068.3|725337.8|723337.8|725341.3|723341.3|725054.5|723054.5|31
1636983550000|2021-11-15 13:39:10|725331.3|723331.3|725203|723203|725331.3|723331.3|725154.1|723154.1|34
1636983560000|2021-11-15 13:39:20|725202.3|723202.3|725207.9|723207.9|725231.9|723231.9|725191.4|723191.4|37
1636983570000|2021-11-15 13:39:30|725224.9|723224.9|725304.3|723304.3|725308.3|723308.3|725224.9|723224.9|37
1636983580000|2021-11-15 13:39:40|725286.3|723286.3|725297.7|723297.7|725298.4|723298.4|725272.6|723272.6|31
1636983590000|2021-11-15 13:39:50|725299.8|723299.8|725274.3|723274.3|725299.8|723299.8|725269.5|723269.5|31
1636983600000|2021-11-15 13:40:00|725276.2|723276.2|725385.2|723385.2|725387.1|723387.1|725265|723265|30
1636983610000|2021-11-15 13:40:10|725387|723387|725459.1|723459.1|725464.8|723464.8|725387|723387|27
1636983620000|2021-11-15 13:40:20|725467.1|723467.1|725632.2|723632.2|725632.2|724118.3|725118|723467.1|35
1636983630000|2021-11-15 13:40:30|725645.7|723645.7|725669.1|723669.1|725676.9|723676.9|725601.8|723601.8|38
1636983640000|2021-11-15 13:40:40|725662.7|723662.7|725659.8|723659.8|725669.6|723669.6|725655.2|723655.2|34
1636983650000|2021-11-15 13:40:50|725670.3|723670.3|725673.8|723673.8|725711.9|723711.9|725582.5|723582.5|30
1636983660000|2021-11-15 13:41:00|725670.5|723670.5|725701.3|723701.3|725717.4|723717.4|725670.5|723670.5|35
1636983670000|2021-11-15 13:41:10|725699.7|723699.7|725586.8|723586.8|725701.2|723701.2|725542.4|723542.4|34
1636983680000|2021-11-15 13:41:20|725583.9|723583.9|725553.3|723553.3|725585.5|723585.5|725529.4|723529.4|36
1636983690000|2021-11-15 13:41:30|725551.2|723551.2|725504.6|723504.6|725576.4|723576.4|725499.2|723499.2|35
1636983700000|2021-11-15 13:41:40|725504.7|723504.7|725578.4|723578.4|725602.7|723602.7|725424.6|723424.6|33
1636983710000|2021-11-15 13:41:50|725586.6|723586.6|725593.1|723593.1|725607.9|723607.9|725563.1|723563.1|30
1636983720000|2021-11-15 13:42:00|725564.5|723564.5|725518.9|723518.9|725582.9|723582.9|725518.9|723518.9|35
1636983730000|2021-11-15 13:42:10|725514.5|723514.5|725364.5|723364.5|725514.5|723514.5|725364.3|723364.3|30
1636983740000|2021-11-15 13:42:20|725371.4|723371.4|725322.1|723322.1|725371.4|723371.4|725314.3|723314.3|40
1636983750000|2021-11-15 13:42:30|725337.4|723337.4|725349.2|723349.2|725365.5|723365.5|725334.5|723334.5|31
1636983760000|2021-11-15 13:42:40|725346.9|723346.9|725442.3|723442.3|725458.1|723458.1|725346.9|723346.9|34
1636983770000|2021-11-15 13:42:50|725444.2|723444.2|725445.2|723445.2|725453.1|723453.1|725436.4|723436.4|27
1636983780000|2021-11-15 13:43:00|725443.1|723443.1|725371.2|723371.2|725443.1|723443.1|725370.7|723370.7|32
1636983790000|2021-11-15 13:43:10|725372.2|723372.2|725287.8|723287.8|725373.5|723373.5|725279.8|723279.8|34
1636983800000|2021-11-15 13:43:20|725288.5|723288.5|725241.9|723241.9|725288.5|723741.8|724741.8|723229.4|32
1636983810000|2021-11-15 13:43:30|724746.2|723746.2|725297.9|723297.9|725307|723751.3|724732.4|723235.5|24
1636983820000|2021-11-15 13:43:40|725294.7|723294.7|725335.9|723335.9|725370|723370|725294.7|723294.7|30
1636983830000|2021-11-15 13:43:50|725338.3|723338.3|725349.8|723349.8|725349.8|723349.8|725326.8|723326.8|25
1636983840000|2021-11-15 13:44:00|725343.2|723343.2|725354.3|723354.3|725393.2|723393.2|725322.5|723322.5|35
1636983850000|2021-11-15 13:44:10|725353.4|723353.4|725356.9|723356.9|725362.5|723362.5|725351.7|723351.7|21
1636983860000|2021-11-15 13:44:20|725351.5|723351.5|725353.4|723353.4|725354|723354|725346.5|723346.5|28
1636983870000|2021-11-15 13:44:30|725353.6|723353.6|725283.5|723283.5|725354.5|723354.5|725283.5|723283.5|31
1636983880000|2021-11-15 13:44:40|725288.7|723288.7|725292.7|723292.7|725293.6|723293.6|725279.1|723279.1|20
1636983890000|2021-11-15 13:44:50|725297.5|723297.5|725354.7|723354.7|725355.3|723355.3|725295.7|723295.7|28
1636983900000|2021-11-15 13:45:00|725374.4|723374.4|724811.8|723811.8|725374.4|723811.8|724811.8|723321|31
1636983910000|2021-11-15 13:45:10|725298.5|723298.5|725309|723309|725310.4|723310.4|725260.3|723260.3|28
1636983920000|2021-11-15 13:45:20|725310.3|723310.3|725337.7|723337.7|725337.7|723337.7|725302.1|723302.1|28
1636983930000|2021-11-15 13:45:30|725338.7|723338.7|725437.8|723437.8|725437.8|723437.8|725338.7|723338.7|32
1636983940000|2021-11-15 13:45:40|725433.4|723433.4|725056.7|724056.7|725555.8|724056.7|725056.7|723422.6|34
1636983950000|2021-11-15 13:45:50|725045.8|724045.8|725449.2|723449.2|725586.4|724045.8|724848.5|723318.8|37
1636983960000|2021-11-15 13:46:00|725453.6|723453.6|725278.5|723278.5|725467.3|723818.4|724818.4|723235.9|37
1636983970000|2021-11-15 13:46:10|725395.5|723395.5|725734.7|723734.7|725754.6|723754.6|725395.5|723395.5|37
1636983980000|2021-11-15 13:46:20|725738.1|723738.1|725528.5|723528.5|725747.4|723747.4|725521.8|723521.8|37
1636983990000|2021-11-15 13:46:30|725519.1|723519.1|725538.8|723538.8|725543.7|723543.7|725519.1|723519.1|20
1636984000000|2021-11-15 13:46:40|725468.6|723468.6|725551|723551|725554.1|723554.1|725448.2|723448.2|28
1636984010000|2021-11-15 13:46:50|725550.2|723550.2|725543.1|723543.1|725561.1|723561.1|725536.8|723536.8|25
1636984020000|2021-11-15 13:47:00|725543.9|723543.9|725488.3|723488.3|725549.1|723549.1|725480.3|723480.3|22
1636984030000|2021-11-15 13:47:10|725491.5|723491.5|725548.5|723548.5|725558.2|724075|725075|723483|30
1636984040000|2021-11-15 13:47:20|725569.1|723569.1|725655.8|723655.8|725655.8|724085.5|725085.5|723567.1|24
1636984050000|2021-11-15 13:47:30|725624.4|723624.4|725684.5|723684.5|725695.6|723695.6|725586.2|723586.2|28
1636984060000|2021-11-15 13:47:40|725687.3|723687.3|725681|723681|725690.6|723690.6|725671.9|723671.9|29
1636984070000|2021-11-15 13:47:50|725681.5|723681.5|725707.3|723707.3|725726.1|723726.1|725680.3|723680.3|31
1636984080000|2021-11-15 13:48:00|725691|723691|725264|724264|725717.4|724265.5|725230.7|723686.9|34
1636984090000|2021-11-15 13:48:10|725262.9|724262.9|725265.3|724265.3|725765.5|724265.3|725260.5|723749.1|24
1636984100000|2021-11-15 13:48:20|725262.8|724262.8|725827|723827|725953.2|724344.3|725262.8|723762.8|30
1636984110000|2021-11-15 13:48:30|725825.9|723825.9|725779.6|723779.6|725825.9|723825.9|725737.7|723737.7|30
1636984120000|2021-11-15 13:48:40|725773.7|723773.7|725790.1|723790.1|725790.1|723790.1|725754.2|723754.2|32
1636984130000|2021-11-15 13:48:50|725782.1|723782.1|725855|723855|725871.2|723871.2|725766|723766|29
1636984140000|2021-11-15 13:49:00|725845.5|723845.5|725836.5|723836.5|725879.4|724342.6|725325.5|723815.6|35
1636984150000|2021-11-15 13:49:10|725838.1|723838.1|725844.5|723844.5|725844.5|723844.5|725836.7|723836.7|15
1636984160000|2021-11-15 13:49:20|725844.1|723844.1|725935.2|723935.2|725957.2|724454.9|725376.7|723827.3|35
1636984170000|2021-11-15 13:49:30|725934.6|723934.6|725943.4|723943.4|725945.2|723945.2|725923.9|723923.9|25
1636984180000|2021-11-15 13:49:40|725941.6|723941.6|726074.5|724074.5|726078.4|724078.4|725941.5|723941.5|30
1636984190000|2021-11-15 13:49:50|726075|724075|726159.9|724159.9|726171.2|724583|725583|724075|36
1636984200000|2021-11-15 13:50:00|726157.4|724157.4|725951|723951|726158.1|724158.1|725939.1|723939.1|36
1636984210000|2021-11-15 13:50:10|725981.1|723981.1|726030|724030|726063.9|724498.5|725477.5|723911.2|35
1636984220000|2021-11-15 13:50:20|726032.1|724032.1|726029.6|724029.6|726035.4|724035.4|726017.1|724017.1|20
1636984230000|2021-11-15 13:50:30|726030.3|724030.3|725993.7|723993.7|726030.3|724030.3|725916.5|723916.5|30
1636984240000|2021-11-15 13:50:40|725994.1|723994.1|725785.7|723785.7|725994.9|723994.9|725780.7|723780.7|36
1636984250000|2021-11-15 13:50:50|725782.2|723782.2|725768.1|723768.1|725789.3|723789.3|725763.5|723763.5|36
1636984260000|2021-11-15 13:51:00|725787.6|723787.6|725699.6|723699.6|725787.6|723787.6|725694|723694|32
1636984270000|2021-11-15 13:51:10|725695.5|723695.5|725649.9|723649.9|725695.5|723695.5|725639.5|723639.5|29
1636984280000|2021-11-15 13:51:20|725650.2|723650.2|725440.8|723440.8|725659.3|723659.3|725390.8|723390.8|32
1636984290000|2021-11-15 13:51:30|725438.5|723438.5|725464|723464|725484.7|723984.6|724972.1|723414.6|30
1636984300000|2021-11-15 13:51:40|725469.4|723469.4|725521.7|723521.7|725542.9|723542.9|725469.4|723469.4|25
1636984310000|2021-11-15 13:51:50|725528.3|723528.3|725530.9|723530.9|725541.5|723541.5|725527.5|723527.5|22
1636984320000|2021-11-15 13:52:00|725531.4|723531.4|725438.6|723438.6|725539|723995.9|724995.9|723424.9|33
1636984330000|2021-11-15 13:52:10|725444|723444|724983.9|723983.9|725481.7|723983.9|724983.9|723442|18
1636984340000|2021-11-15 13:52:20|725490.4|723490.4|725455|723455|725491.7|723995.5|724995.5|723452|28
1636984350000|2021-11-15 13:52:30|725456.7|723456.7|724991.2|723991.2|725520|724015.1|724991.2|723453.1|31
1636984360000|2021-11-15 13:52:40|725523|723523|725550|723550|725567.3|723567.3|725483.8|723483.8|31
1636984370000|2021-11-15 13:52:50|725559.3|723559.3|725461.1|723461.1|725559.3|723559.3|725439.2|723439.2|33
1636984380000|2021-11-15 13:53:00|725447.8|723447.8|725436.8|723436.8|725470.4|723470.4|725417.9|723417.9|34
1636984390000|2021-11-15 13:53:10|725435.6|723435.6|724944.6|723944.6|725479.8|723952.1|724942.4|723433.7|27
1636984400000|2021-11-15 13:53:20|724947.1|723947.1|725227.6|723227.6|725455|723947.1|724878.4|723222|30
1636984410000|2021-11-15 13:53:30|725231.3|723231.3|725007.3|723007.3|725231.5|723699.2|724674.5|722993.6|38
1636984420000|2021-11-15 13:53:40|725008.6|723008.6|725033.3|723033.3|725052.5|723052.5|724999.4|722999.4|36
1636984430000|2021-11-15 13:53:50|725038.4|723038.4|725033.8|723033.8|725048.1|723048.1|725033.8|723033.8|30
1636984440000|2021-11-15 13:54:00|725035|723035|724450.5|723450.5|725060.6|723450.5|724450.5|723033.6|25
1636984450000|2021-11-15 13:54:10|724936.7|722936.7|724904.2|722904.2|724956.5|722956.5|724897|722897|31
1636984460000|2021-11-15 13:54:20|724892|722892|724906|722906|724906|722906|724875.5|722875.5|31
1636984470000|2021-11-15 13:54:30|724915.1|722915.1|724906.8|722906.8|724918.5|722918.5|724895.7|722895.7|23
1636984480000|2021-11-15 13:54:40|724909.3|722909.3|724956.8|722956.8|724959.1|722959.1|724865.5|722865.5|27
1636984490000|2021-11-15 13:54:50|724956.7|722956.7|724962.1|722962.1|724966|722966|724953.6|722953.6|23
1636984500000|2021-11-15 13:55:00|724960|722960|725040|723040|725084.1|723084.1|724941.7|722941.7|35
1636984510000|2021-11-15 13:55:10|725041.1|723041.1|725078.4|723078.4|725083.7|723083.7|725041.1|723041.1|31
1636984520000|2021-11-15 13:55:20|725112.1|723112.1|725124.9|723124.9|725132.9|723132.9|725106|723106|34
1636984530000|2021-11-15 13:55:30|725126.8|723126.8|725400.4|723400.4|725400.4|723400.4|725126.8|723126.8|36
1636984540000|2021-11-15 13:55:40|725397.1|723397.1|725375.7|723375.7|725411.9|723411.9|725360.9|723360.9|40
1636984550000|2021-11-15 13:55:50|725392.3|723392.3|725408|723408|725452|723452|725371.9|723371.9|37
1636984560000|2021-11-15 13:56:00|725403.4|723403.4|725292|723292|725425.3|723425.3|725283.2|723283.2|32
1636984570000|2021-11-15 13:56:10|725288.9|723288.9|725040.5|723040.5|725301.6|723772.2|724772.2|723033.8|32
1636984580000|2021-11-15 13:56:20|725040.4|723040.4|725094.7|723094.7|725110.5|723110.5|725036.4|723036.4|27
1636984590000|2021-11-15 13:56:30|725096.4|723096.4|725112.1|723112.1|725123.3|723123.3|725082.7|723082.7|23
1636984600000|2021-11-15 13:56:40|725112.3|723112.3|725143.5|723143.5|725151.7|723151.7|725087.9|723087.9|29
1636984610000|2021-11-15 13:56:50|725150|723150|725151.9|723151.9|725165|723165|725145.4|723145.4|29
1636984620000|2021-11-15 13:57:00|725152.5|723152.5|725207.7|723207.7|725220.8|723220.8|725147.2|723147.2|26
1636984630000|2021-11-15 13:57:10|725207.5|723207.5|725604.3|723604.3|725604.3|723604.3|725198|723198|35
1636984640000|2021-11-15 13:57:20|725593.8|723593.8|725593.4|723593.4|725616.6|723616.6|725589.3|723589.3|31
1636984650000|2021-11-15 13:57:30|725599.5|723599.5|725516|723516|725601.9|723601.9|725516|723516|31
1636984660000|2021-11-15 13:57:40|725481.3|723481.3|725349.6|723349.6|725511|723887.1|724885.6|723343|34
1636984670000|2021-11-15 13:57:50|725346.9|723346.9|725358.3|723358.3|725382.6|723382.6|725341.9|723341.9|35
1636984680000|2021-11-15 13:58:00|725357|723357|725353.1|723353.1|725386.6|723386.6|725353.1|723353.1|28
1636984690000|2021-11-15 13:58:10|725346.2|723346.2|725249|723249|725361.1|723845|724845|723228.7|30
1636984700000|2021-11-15 13:58:20|725249.1|723249.1|725227.3|723227.3|725259.9|723259.9|725203.6|723203.6|30
1636984710000|2021-11-15 13:58:30|725229.2|723229.2|725272.7|723272.7|725302.3|723302.3|725229.2|723229.2|33
1636984720000|2021-11-15 13:58:40|725278.5|723278.5|725289.4|723289.4|725299.9|723299.9|725272.1|723272.1|28
1636984730000|2021-11-15 13:58:50|725286.8|723286.8|725297.5|723297.5|725305.7|723305.7|725282.2|723282.2|24
1636984740000|2021-11-15 13:59:00|725289.9|723289.9|725123|723123|725289.9|723652|724609.1|723107.6|33
1636984750000|2021-11-15 13:59:10|725125.3|723125.3|725143.8|723143.8|725146.8|723146.8|725120.2|723120.2|24
1636984760000|2021-11-15 13:59:20|725141.8|723141.8|725235.6|723235.6|725235.6|723649.8|724648.1|723123.5|31
1636984770000|2021-11-15 13:59:30|725236.6|723236.6|725185.7|723185.7|725236.6|723685.9|724680.5|723179.9|23
1636984780000|2021-11-15 13:59:40|725182.8|723182.8|725193.9|723193.9|725210|723210|725181|723181|24
1636984790000|2021-11-15 13:59:50|725194.6|723194.6|725190.9|723190.9|725194.6|723194.6|725163.8|723163.8|26
1636984800000|2021-11-15 14:00:00|725190.5|723190.5|725173.2|723173.2|725194.9|723194.9|725165.1|723165.1|34
1636984810000|2021-11-15 14:00:10|725168.2|723168.2|725126.5|723126.5|725169.7|723169.7|725126.4|723126.4|33
1636984820000|2021-11-15 14:00:20|725126.3|723126.3|725023.2|723023.2|725130|723130|724976|722976|36
1636984830000|2021-11-15 14:00:30|725019.8|723019.8|724998.7|722998.7|725020.2|723020.2|724977.4|722977.4|39
1636984840000|2021-11-15 14:00:40|725000.2|723000.2|725041|723041|725042.9|723042.9|724979.3|722979.3|32
1636984850000|2021-11-15 14:00:50|725041.7|723041.7|725197.4|723197.4|725197.4|723197.4|725041.7|723041.7|36
1636984860000|2021-11-15 14:01:00|725201.2|723201.2|725209.6|723209.6|725230.4|723230.4|725200.7|723200.7|35
1636984870000|2021-11-15 14:01:10|725209.2|723209.2|725223.8|723223.8|725224.3|723224.3|725205.1|723205.1|25
1636984880000|2021-11-15 14:01:20|725223.9|723223.9|725167.7|723167.7|725229.5|723704.5|724704.5|723157.2|25
1636984890000|2021-11-15 14:01:30|725166|723166|725160.4|723160.4|725168.4|723168.4|725158.9|723158.9|22
1636984900000|2021-11-15 14:01:40|725164.1|723164.1|725143.7|723143.7|725166.3|723166.3|725136.4|723136.4|26
1636984910000|2021-11-15 14:01:50|725139.3|723139.3|725262.1|723262.1|725262.1|723262.1|725139.3|723139.3|27
1636984920000|2021-11-15 14:02:00|725249.9|723249.9|725259.4|723259.4|725262|723728.9|724718.5|723249.9|25
1636984930000|2021-11-15 14:02:10|725258.2|723258.2|725259.6|723259.6|725260.3|723260.3|725250.8|723250.8|21
1636984940000|2021-11-15 14:02:20|725261.7|723261.7|725245.3|723245.3|725262.8|723735|724735|723208.6|24
1636984950000|2021-11-15 14:02:30|725245|723245|725241.6|723241.6|725253.8|723253.8|725239.2|723239.2|28
1636984960000|2021-11-15 14:02:40|725241.4|723241.4|725225|723225|725260.9|723724.7|724703.5|723200.7|31
1636984970000|2021-11-15 14:02:50|725224.7|723224.7|725238.8|723238.8|725245.5|723245.5|725224.7|723224.7|29
1636984980000|2021-11-15 14:03:00|725237.5|723237.5|725205.2|723205.2|725237.5|723237.5|725203|723203|22
1636984990000|2021-11-15 14:03:10|725205.8|723205.8|725183.8|723183.8|725205.8|723205.8|725175.2|723175.2|30
1636985000000|2021-11-15 14:03:20|725185.2|723185.2|725180|723180|725188.6|723188.6|725179.7|723179.7|14
1636985010000|2021-11-15 14:03:30|725182.5|723182.5|724943.5|722943.5|725187.2|723519.9|724425.2|722915.3|28
1636985020000|2021-11-15 14:03:40|724403.7|723403.7|724989.7|722989.7|724989.7|723410.8|724399.9|722906.6|33
1636985030000|2021-11-15 14:03:50|724991|722991|725000.9|723000.9|725009.6|723009.6|724986.1|722986.1|24
1636985040000|2021-11-15 14:04:00|725014.4|723014.4|725005.4|723005.4|725015.2|723499|724494.4|722996.9|28
1636985050000|2021-11-15 14:04:10|725007|723007|724990.5|722990.5|725016.6|723016.6|724970|722970|25
1636985060000|2021-11-15 14:04:20|724991|722991|724942.4|722942.4|724995.1|722995.1|724941.1|722941.1|27
1636985070000|2021-11-15 14:04:30|724950|722950|724947.6|722947.6|725016.3|723477.6|724476|722946.2|33
1636985080000|2021-11-15 14:04:40|724944.1|722944.1|724970.9|722970.9|724979.8|722979.8|724944.1|722944.1|22
1636985090000|2021-11-15 14:04:50|724966|722966|724950.8|722950.8|724974.2|722974.2|724941.7|722941.7|34
1636985100000|2021-11-15 14:05:00|724950.5|722950.5|724942.3|722942.3|724954.1|722954.1|724936.5|722936.5|25
1636985110000|2021-11-15 14:05:10|724943.1|722943.1|724740.6|722740.6|724943.1|723279.5|724279.5|722738.2|24
1636985120000|2021-11-15 14:05:20|724751.3|722751.3|724135.8|723135.8|724751.3|723199.3|724135.8|722662.7|39
1636985130000|2021-11-15 14:05:30|724144.9|723144.9|724833.4|722833.4|724835.8|723197.5|724144.9|722651.6|32
1636985140000|2021-11-15 14:05:40|724820.1|722820.1|724799.9|722799.9|724822.3|722822.3|724786.4|722786.4|31
1636985150000|2021-11-15 14:05:50|724802.4|722802.4|724818|722818|724839.6|722839.6|724796.9|722796.9|32
1636985160000|2021-11-15 14:06:00|724817.8|722817.8|724357.8|723357.8|724869|723357.8|724357.8|722788.6|32
1636985170000|2021-11-15 14:06:10|724895.1|722895.1|724965|722965|724991.6|723416.6|724416.6|722880.8|30
1636985180000|2021-11-15 14:06:20|724964.4|722964.4|725065|723065|725076.9|723531|724531|722932.5|29
1636985190000|2021-11-15 14:06:30|725082.1|723082.1|725126.4|723126.4|725158.6|723158.6|725082.1|723082.1|35
1636985200000|2021-11-15 14:06:40|725125.1|723125.1|725176.5|723176.5|725189.4|723658.8|724658.6|723125.1|30
1636985210000|2021-11-15 14:06:50|725171.9|723171.9|725190.5|723190.5|725190.5|723190.5|725166.8|723166.8|22
1636985220000|2021-11-15 14:07:00|725188.5|723188.5|725109.7|723109.7|725189.2|723189.2|725079.9|723079.9|33
1636985230000|2021-11-15 14:07:10|725113.4|723113.4|725160.7|723160.7|725166.6|723626.7|724626.7|723086.7|30
1636985240000|2021-11-15 14:07:20|725166.8|723166.8|724542.6|723542.6|725171|723553.4|724534|723093.1|32
1636985250000|2021-11-15 14:07:30|724545.1|723545.1|724934.1|722934.1|725015.3|723545.6|724513.2|722934.1|32
1636985260000|2021-11-15 14:07:40|724948.5|722948.5|725017.8|723017.8|725022|723479.6|724479.6|722948.5|34
1636985270000|2021-11-15 14:07:50|725022.7|723022.7|724519.2|723519.2|725025.3|723530|724518.7|723017.3|19
1636985280000|2021-11-15 14:08:00|724520|723520|725008.6|723008.6|725026.6|723525.9|724515.5|723008.6|31
1636985290000|2021-11-15 14:08:10|724512.7|723512.7|725023.2|723023.2|725044.4|723514|724512.7|723012.2|31
1636985300000|2021-11-15 14:08:20|725021.6|723021.6|725138.6|723138.6|725151.4|723524.3|724521|723012.9|29
1636985310000|2021-11-15 14:08:30|725149.5|723149.5|725028.2|723028.2|725149.5|723534.1|724530.2|723028.2|34
1636985320000|2021-11-15 14:08:40|725047.9|723047.9|725049.9|723049.9|725079.4|723079.4|725044|723044|21
1636985330000|2021-11-15 14:08:50|725047.9|723047.9|725041.3|723041.3|725047.9|723047.9|725036.9|723036.9|22
1636985340000|2021-11-15 14:09:00|725040.3|723040.3|725035.8|723035.8|725044.3|723044.3|725034|723034|22
1636985350000|2021-11-15 14:09:10|725044.1|723044.1|725037.7|723037.7|725044.7|723531|724531|723032.2|24
1636985360000|2021-11-15 14:09:20|725037.4|723037.4|725046.3|723046.3|725064.4|723537.2|724537.2|723031.7|21
1636985370000|2021-11-15 14:09:30|725050.2|723050.2|724535.3|723535.3|725050.2|723535.3|724520|723032.3|23
1636985380000|2021-11-15 14:09:40|724536.8|723536.8|724532.2|723532.2|724540.9|723540.9|724527.7|723527.7|22
1636985390000|2021-11-15 14:09:50|724530.8|723530.8|724535|723535|724546|723546|724529|723529|18
1636985400000|2021-11-15 14:10:00|724533.6|723533.6|724542.6|723542.6|725047.4|723557.3|724533.6|723032.4|22
1636985410000|2021-11-15 14:10:10|724552.3|723552.3|724572.5|723572.5|725076|723580.6|724548.6|723046.4|29
1636985420000|2021-11-15 14:10:20|724566.2|723566.2|724574.4|723574.4|725071.8|723585.1|724559.5|723050.4|35
1636985430000|2021-11-15 14:10:30|724569.2|723569.2|724564.4|723564.4|725081.2|723571.3|724558.6|723049.1|27
1636985440000|2021-11-15 14:10:40|724589|723589|724726.1|723726.1|725185.3|723750|724564.9|723055.5|30
1636985450000|2021-11-15 14:10:50|724727.1|723727.1|724761.5|723761.5|725240.8|723763.1|724726.8|723229.2|24
1636985460000|2021-11-15 14:11:00|724751.7|723751.7|724844.8|723844.8|725358.8|723861.4|724751.7|723296.3|34
1636985470000|2021-11-15 14:11:10|724843|723843|724919.6|723919.6|725399.3|723924|724839.7|723377.7|30
1636985480000|2021-11-15 14:11:20|724917.3|723917.3|725487.9|723487.9|725508|723998.8|724896.5|723450.4|34
1636985490000|2021-11-15 14:11:30|725495.5|723495.5|725393.3|723393.3|725508.5|723919.7|724919.7|723385.2|37
1636985500000|2021-11-15 14:11:40|725417|723417|725361.5|723361.5|725453.5|723453.5|725330.8|723330.8|36
1636985510000|2021-11-15 14:11:50|725366.4|723366.4|725493|723493|725511.6|723511.6|725352|723352|37
1636985520000|2021-11-15 14:12:00|725500.2|723500.2|725513|723513|725553|723553|725500.2|723500.2|38
1636985530000|2021-11-15 14:12:10|725518.9|723518.9|725537.5|723537.5|725568.6|723568.6|725511.4|723511.4|35
1636985540000|2021-11-15 14:12:20|725536.1|723536.1|725641.2|723641.2|725660.3|723660.3|725530.2|723530.2|33
1636985550000|2021-11-15 14:12:30|725635.7|723635.7|725643.6|723643.6|725643.6|723643.6|725587.2|723587.2|34
1636985560000|2021-11-15 14:12:40|725639.8|723639.8|725537.3|723537.3|725667.5|723667.5|725533.9|723533.9|38
1636985570000|2021-11-15 14:12:50|725528.3|723528.3|725520.5|723520.5|725531.6|723531.6|725507.1|723507.1|33
1636985580000|2021-11-15 14:13:00|725516.9|723516.9|725372.8|723372.8|725516.9|723516.9|725358.3|723358.3|36
1636985590000|2021-11-15 14:13:10|725374.2|723374.2|725389.1|723389.1|725398.9|723398.9|725360.9|723360.9|27
1636985600000|2021-11-15 14:13:20|725380.5|723380.5|725396.9|723396.9|725417.1|723417.1|725380.5|723380.5|24
1636985610000|2021-11-15 14:13:30|725398.7|723398.7|725384.5|723384.5|725398.7|723398.7|725377.6|723377.6|30
1636985620000|2021-11-15 14:13:40|725385.2|723385.2|725400.9|723400.9|725401.6|723401.6|725381.7|723381.7|25
1636985630000|2021-11-15 14:13:50|725400.5|723400.5|725381.5|723381.5|725409|723409|725380.3|723380.3|30
1636985640000|2021-11-15 14:14:00|725378.1|723378.1|725435.4|723435.4|725441|723441|725376.8|723376.8|34
1636985650000|2021-11-15 14:14:10|725435.2|723435.2|725466.5|723466.5|725472.3|723472.3|725427.3|723427.3|31
1636985660000|2021-11-15 14:14:20|725465.7|723465.7|725505|723505|725507|723507|725450.2|723450.2|28
1636985670000|2021-11-15 14:14:30|725487.8|723487.8|725469.2|723469.2|725487.8|723487.8|725465|723465|7
1636985680000|2021-11-15 14:14:40|725452.2|723452.2|725466.6|723466.6|725468.7|723468.7|725441.7|723441.7|21
1636985690000|2021-11-15 14:14:50|725474.5|723474.5|725457.6|723457.6|725479.3|723479.3|725450.2|723450.2|26
1636985700000|2021-11-15 14:15:00|725447.5|723447.5|725435.3|723435.3|725457.8|723457.8|725429.9|723429.9|27
1636985710000|2021-11-15 14:15:10|725432.4|723432.4|725491.3|723491.3|725491.3|723491.3|725432.4|723432.4|22
1636985720000|2021-11-15 14:15:20|725481.7|723481.7|725477.9|723477.9|725509.1|723509.1|725476.7|723476.7|29
1636985730000|2021-11-15 14:15:30|725485.3|723485.3|725469.9|723469.9|725485.3|723485.3|725468.8|723468.8|19
1636985740000|2021-11-15 14:15:40|725470.1|723470.1|725478.7|723478.7|725478.7|723478.7|725468|723468|15
1636985750000|2021-11-15 14:15:50|725478.2|723478.2|725460.1|723460.1|725529.7|723529.7|725443|723443|27
1636985760000|2021-11-15 14:16:00|725457.2|723457.2|725680.1|723680.1|725728.8|723728.8|725457.2|723457.2|33
1636985770000|2021-11-15 14:16:10|725668.3|723668.3|725635.5|723635.5|725678.7|723678.7|725619|723619|25
1636985780000|2021-11-15 14:16:20|725642.7|723642.7|725654.9|723654.9|725654.9|723654.9|725640.6|723640.6|17
1636985790000|2021-11-15 14:16:30|725654|723654|725672.3|723672.3|725676.7|723676.7|725641.1|723641.1|22
1636985800000|2021-11-15 14:16:40|725675.9|723675.9|725736|723736|725737.4|723737.4|725671.1|723671.1|29
1636985810000|2021-11-15 14:16:50|725731.8|723731.8|725715.2|723715.2|725743.8|723743.8|725706.1|723706.1|26
1636985820000|2021-11-15 14:17:00|725714.6|723714.6|725579.5|723579.5|725714.6|723714.6|725566.8|723566.8|32
1636985830000|2021-11-15 14:17:10|725581|723581|725506.3|723506.3|725581|723581|725494.3|723494.3|34
1636985840000|2021-11-15 14:17:20|725507.3|723507.3|725530.3|723530.3|725549.5|723549.5|725507.1|723507.1|34
1636985850000|2021-11-15 14:17:30|725530.7|723530.7|725510.1|723510.1|725535|723535|725506.6|723506.6|25
1636985860000|2021-11-15 14:17:40|725508.9|723508.9|724979.9|723979.9|725516.5|723989.5|724977.5|723485.9|32
1636985870000|2021-11-15 14:17:50|724967.8|723967.8|725365.9|723365.9|725378.4|723968.6|724948.4|723345.5|33
1636985880000|2021-11-15 14:18:00|725366|723366|725515.1|723515.1|725555.7|724062.2|724994.4|723358|36
1636985890000|2021-11-15 14:18:10|725513.9|723513.9|725380.1|723380.1|725524.7|723524.7|725353.6|723353.6|33
1636985900000|2021-11-15 14:18:20|725379.6|723379.6|725355.7|723355.7|725380.3|723380.3|725353.3|723353.3|26
1636985910000|2021-11-15 14:18:30|725350.5|723350.5|725300|723300|725353.7|723353.7|725166.9|723166.9|27
1636985920000|2021-11-15 14:18:40|725291.5|723291.5|725276.9|723276.9|725293|723293|725226.8|723226.8|37
1636985930000|2021-11-15 14:18:50|725281.7|723281.7|725289.4|723289.4|725294.3|723778.9|724767.5|723275.4|27
1636985940000|2021-11-15 14:19:00|725290.7|723290.7|725425.1|723425.1|725425.1|723425.1|725276.1|723276.1|30
1636985950000|2021-11-15 14:19:10|725427.3|723427.3|725367.4|723367.4|725443.8|723443.8|725306.7|723306.7|36
1636985960000|2021-11-15 14:19:20|725365.9|723365.9|725372.5|723372.5|725373.2|723373.2|725339.5|723339.5|27
1636985970000|2021-11-15 14:19:30|725355.5|723355.5|725299.1|723299.1|725370|723370|725294.9|723294.9|34
1636985980000|2021-11-15 14:19:40|725294.7|723294.7|725292.7|723292.7|725298.7|723298.7|725280|723280|19
1636985990000|2021-11-15 14:19:50|725295.4|723295.4|725346.4|723346.4|725346.4|723786.8|724786.8|723282.3|26
1636986000000|2021-11-15 14:20:00|725358.2|723358.2|725340.3|723340.3|725360|723360|725336.2|723336.2|30
1636986010000|2021-11-15 14:20:10|725330.3|723330.3|725334.6|723334.6|725340|723340|725330.3|723330.3|21
1636986020000|2021-11-15 14:20:20|725335.1|723335.1|725259.4|723259.4|725347.9|723347.9|725251.7|723251.7|27
1636986030000|2021-11-15 14:20:30|725251.1|723251.1|725232.9|723232.9|725258.8|723258.8|725229.4|723229.4|25
1636986040000|2021-11-15 14:20:40|725233.3|723233.3|724774.8|723774.8|725311.1|723776.2|724734.2|723233.3|28
1636986050000|2021-11-15 14:20:50|724777|723777|724728.9|723728.9|725255.2|723777.7|724728.9|723233.5|26
1636986060000|2021-11-15 14:21:00|724732.8|723732.8|725127.6|723127.6|725182.7|723739.7|724730.1|723127.6|30
1636986070000|2021-11-15 14:21:10|725124.1|723124.1|725226.1|723226.1|725226.7|723226.7|725124.1|723124.1|32
1636986080000|2021-11-15 14:21:20|725225.5|723225.5|725198.4|723198.4|725227.1|723227.1|725195.8|723195.8|27
1636986090000|2021-11-15 14:21:30|725197|723197|725181.5|723181.5|725205.5|723205.5|725180.9|723180.9|27
1636986100000|2021-11-15 14:21:40|725182.8|723182.8|725093.9|723093.9|725182.8|723656.9|724656.9|723088.9|28
1636986110000|2021-11-15 14:21:50|725096.7|723096.7|725081.8|723081.8|725104.2|723104.2|725073.7|723073.7|30
1636986120000|2021-11-15 14:22:00|725082|723082|725045|723045|725089.4|723089.4|725033.4|723033.4|32
1636986130000|2021-11-15 14:22:10|725046.3|723046.3|725065.5|723065.5|725093.3|723093.3|725046.3|723046.3|32
1636986140000|2021-11-15 14:22:20|725063.5|723063.5|725072.1|723072.1|725119.3|723119.3|725063.5|723063.5|34
1636986150000|2021-11-15 14:22:30|725083.3|723083.3|725090|723090|725101.8|723101.8|725072.4|723072.4|28
1636986160000|2021-11-15 14:22:40|725080|723080|725202.2|723202.2|725214.9|723214.9|725077.5|723077.5|27
1636986170000|2021-11-15 14:22:50|725203.3|723203.3|725199.3|723199.3|725214.7|723214.7|725178.6|723178.6|25
1636986180000|2021-11-15 14:23:00|725206.9|723206.9|725297.1|723297.1|725297.1|723297.1|725193.3|723193.3|32
1636986190000|2021-11-15 14:23:10|725296.7|723296.7|725193.1|723193.1|725319.3|723319.3|725187|723187|29
1636986200000|2021-11-15 14:23:20|725205.4|723205.4|725152.8|723152.8|725205.4|723205.4|725138.4|723138.4|30
1636986210000|2021-11-15 14:23:30|725152.4|723152.4|725144.4|723144.4|725169.9|723169.9|725122.1|723122.1|33
1636986220000|2021-11-15 14:23:40|725153.1|723153.1|725142.1|723142.1|725169.4|723169.4|725121.7|723121.7|29
1636986230000|2021-11-15 14:23:50|725140.5|723140.5|725064|723064|725140.5|723140.5|724995.9|722995.9|36
1636986240000|2021-11-15 14:24:00|725079|723079|725055.6|723055.6|725079|723079|725043.6|723043.6|37
1636986250000|2021-11-15 14:24:10|725049.6|723049.6|725079.3|723079.3|725081.5|723081.5|725045.5|723045.5|27
1636986260000|2021-11-15 14:24:20|725081.1|723081.1|725149.1|723149.1|725149.1|723149.1|725057.8|723057.8|31
1636986270000|2021-11-15 14:24:30|725140.3|723140.3|725079.1|723079.1|725140.3|723140.3|725072.6|723072.6|29
1636986280000|2021-11-15 14:24:40|725068.4|723068.4|725127|723127|725129.6|723129.6|725058.6|723058.6|33
1636986290000|2021-11-15 14:24:50|725133|723133|725128.7|723128.7|725133|723133|725113|723113|28
1636986300000|2021-11-15 14:25:00|725127.4|723127.4|725003|723003|725127.4|723127.4|724998.6|722998.6|39
1636986310000|2021-11-15 14:25:10|725005.9|723005.9|725095.8|723095.8|725125.2|723125.2|725003.1|723003.1|35
1636986320000|2021-11-15 14:25:20|725117|723117|725094.1|723094.1|725117|723117|725046.4|723046.4|33
1636986330000|2021-11-15 14:25:30|725095.8|723095.8|725155.6|723155.6|725165.9|723165.9|725087.6|723087.6|27
1636986340000|2021-11-15 14:25:40|725156.2|723156.2|725169.6|723169.6|725184.4|723184.4|725153.3|723153.3|30
1636986350000|2021-11-15 14:25:50|725172.8|723172.8|725185.3|723185.3|725185.3|723185.3|725142.7|723142.7|29
1636986360000|2021-11-15 14:26:00|725192.2|723192.2|724701.2|723701.2|725194|723701.2|724697.5|723155.7|28
1636986370000|2021-11-15 14:26:10|724706|723706|725205.8|723205.8|725205.8|723713.7|724698.1|723195.7|24
1636986380000|2021-11-15 14:26:20|724708.3|723708.3|725144.6|723144.6|725207.9|723708.3|724695|723137.5|28
1636986390000|2021-11-15 14:26:30|725143.4|723143.4|725099.1|723099.1|725149.9|723149.9|725087.9|723087.9|38
1636986400000|2021-11-15 14:26:40|725096.5|723096.5|725262.5|723262.5|725271.9|723271.9|725086.6|723086.6|30
1636986410000|2021-11-15 14:26:50|725273.4|723273.4|725224.5|723224.5|725277.6|723277.6|725206.5|723206.5|27
1636986420000|2021-11-15 14:27:00|725234.5|723234.5|725237|723237|725247.2|723247.2|725203.1|723203.1|34
1636986430000|2021-11-15 14:27:10|725236.5|723236.5|725362.7|723362.7|725368.7|723368.7|725225.4|723225.4|33
1636986440000|2021-11-15 14:27:20|725363.1|723363.1|725376.3|723376.3|725376.9|723376.9|725362|723362|22
1636986450000|2021-11-15 14:27:30|725376.6|723376.6|725464.8|723464.8|725465.4|723465.4|725358.1|723358.1|30
1636986460000|2021-11-15 14:27:40|725460|723460|725460.4|723460.4|725489.3|723489.3|725450.5|723450.5|29
1636986470000|2021-11-15 14:27:50|725462.7|723462.7|725448.2|723448.2|725476.8|723476.8|725448.2|723448.2|23
1636986480000|2021-11-15 14:28:00|725448.4|723448.4|725509.9|723509.9|725523.8|723523.8|725448.4|723448.4|38
1636986490000|2021-11-15 14:28:10|725506|723506|725473.4|723473.4|725527|723527|725444.5|723444.5|37
1636986500000|2021-11-15 14:28:20|725470.1|723470.1|725425.8|723425.8|725470.1|723470.1|725383.2|723383.2|32
1636986510000|2021-11-15 14:28:30|725425.4|723425.4|725388.9|723388.9|725425.4|723425.4|725378.6|723378.6|30
1636986520000|2021-11-15 14:28:40|725435.5|723435.5|725442.7|723442.7|725448.6|723448.6|725433.5|723433.5|22
1636986530000|2021-11-15 14:28:50|725425.5|723425.5|725415.9|723415.9|725430.5|723430.5|725409.3|723409.3|33
1636986540000|2021-11-15 14:29:00|725418.4|723418.4|725407.6|723407.6|725422.5|723422.5|725388.2|723388.2|26
1636986550000|2021-11-15 14:29:10|725403|723403|725407.4|723407.4|725423.2|723423.2|725401.3|723401.3|29
1636986560000|2021-11-15 14:29:20|725413|723413|725504.3|723504.3|725524.2|723524.2|725406|723406|28
1636986570000|2021-11-15 14:29:30|725504.5|723504.5|725567.8|723567.8|725573.2|724084|725084|723504.5|28
1636986580000|2021-11-15 14:29:40|725569.4|723569.4|725584.7|723584.7|725596.2|724093.2|725081|723569.4|29
1636986590000|2021-11-15 14:29:50|725588.2|723588.2|725460|723460|725588.3|724020.4|725020.4|723454.7|31
1636986600000|2021-11-15 14:30:00|725458.6|723458.6|725072.6|724072.6|725571.1|724072.9|724971.8|723411.8|39
1636986610000|2021-11-15 14:30:10|725574.2|723574.2|725585.2|723585.2|725592.5|723592.5|725559.2|723559.2|29
1636986620000|2021-11-15 14:30:20|725567.9|723567.9|725572.8|723572.8|725580.5|723580.5|725554.9|723554.9|35
1636986630000|2021-11-15 14:30:30|725579.5|723579.5|725594.7|723594.7|725630.3|724123.2|725123.2|723572|34
1636986640000|2021-11-15 14:30:40|725099.2|724099.2|725594.8|723594.8|725594.8|724106.9|725091.5|723577.1|30
1636986650000|2021-11-15 14:30:50|725594.4|723594.4|725094.4|724094.4|725612|724099.1|725093.4|723576.8|31
1636986660000|2021-11-15 14:31:00|725584.2|723584.2|725164.6|724164.6|725688.2|724180.8|725087.2|723569.9|38
1636986670000|2021-11-15 14:31:10|725167.4|724167.4|725186.2|724186.2|725718.3|724187.3|725155.3|723652.7|31
1636986680000|2021-11-15 14:31:20|725189.5|724189.5|725296.5|724296.5|725724.8|724307.2|725185.9|723703.4|33
1636986690000|2021-11-15 14:31:30|725299|724299|725795|723795|725810.3|724305.2|725279.7|723784.1|34
1636986700000|2021-11-15 14:31:40|725793.4|723793.4|725810.5|723810.5|725835.5|724310.2|725292.9|723791.9|32
1636986710000|2021-11-15 14:31:50|725815.1|723815.1|725308.2|724308.2|725852.8|724349.9|725304.5|723801.1|35
1636986720000|2021-11-15 14:32:00|725308.4|724308.4|725835.2|723835.2|725835.2|724312.2|725302|723805.4|30
1636986730000|2021-11-15 14:32:10|725820.5|723820.5|725793.8|723793.8|725820.5|724307.4|725294.9|723783.9|30
1636986740000|2021-11-15 14:32:20|725793.9|723793.9|725804|723804|725827.1|723827.1|725793.9|723793.9|28
1636986750000|2021-11-15 14:32:30|725803.5|723803.5|725814.3|723814.3|725841.2|724294.1|725284.9|723789.2|40
1636986760000|2021-11-15 14:32:40|725804.9|723804.9|725781.7|723781.7|725811.7|723811.7|725781.7|723781.7|33
1636986770000|2021-11-15 14:32:50|725778.5|723778.5|725779.7|723779.7|725787.7|724277|725277|723755|35
1636986780000|2021-11-15 14:33:00|725762.9|723762.9|725264.9|724264.9|725789.4|724285.5|725262.3|723756.2|38
1636986790000|2021-11-15 14:33:10|725263.2|724263.2|725832.2|723832.2|725840.4|724320.2|725263.2|723765.4|36
1636986800000|2021-11-15 14:33:20|725838.7|723838.7|725943.9|723943.9|725982.3|724431.9|725431.9|723838.7|34
1636986810000|2021-11-15 14:33:30|725939.2|723939.2|725962.1|723962.1|725964.3|723964.3|725931.2|723931.2|38
1636986820000|2021-11-15 14:33:40|725965.9|723965.9|725974.1|723974.1|725974.1|723974.1|725944.5|723944.5|40
1636986830000|2021-11-15 14:33:50|725980.5|723980.5|725970.1|723970.1|725980.5|723980.5|725948.6|723948.6|40
1636986840000|2021-11-15 14:34:00|725965.7|723965.7|725989.8|723989.8|725997.8|724503.8|725490|723965.5|28
1636986850000|2021-11-15 14:34:10|725994.2|723994.2|725963.3|723963.3|726024.9|724510|725455.6|723963.3|31
1636986860000|2021-11-15 14:34:20|725964.9|723964.9|725931.9|723931.9|725969.2|724436.6|725436.6|723924.6|34
1636986870000|2021-11-15 14:34:30|725931.1|723931.1|725451.1|724451.1|725954.1|724451.1|725444.3|723919.2|32
1636986880000|2021-11-15 14:34:40|725451.2|724451.2|725498.5|724498.5|725978.9|724514.3|725451.2|723948.1|31
1636986890000|2021-11-15 14:34:50|725502.2|724502.2|726251.7|724251.7|726251.7|724701|725495|724072.4|25
1636986900000|2021-11-15 14:35:00|726279|724279|726380.9|724380.9|726399.2|724896.6|725757.9|724246|40
1636986910000|2021-11-15 14:35:10|726383|724383|726245.4|724245.4|726398.7|724801.5|725727.4|724212.3|39
1636986920000|2021-11-15 14:35:20|726249.4|724249.4|726276.9|724276.9|726286.6|724771.9|725771.9|724249.4|36
1636986930000|2021-11-15 14:35:30|726281.8|724281.8|725859.4|724859.4|726351.2|724859.4|725830.6|724278.1|35
1636986940000|2021-11-15 14:35:40|725859.1|724859.1|726405.5|724405.5|726460.3|724927.5|725851.1|724351.6|37
1636986950000|2021-11-15 14:35:50|726406.1|724406.1|726413.6|724413.6|726615.3|725008.6|725897.2|724386.8|40
1636986960000|2021-11-15 14:36:00|726413.4|724413.4|726377.6|724377.6|726433.3|724913.1|725913.1|724353.2|32
1636986970000|2021-11-15 14:36:10|726376.7|724376.7|726344.1|724344.1|726391.2|724856.8|725855.3|724342.7|35
1636986980000|2021-11-15 14:36:20|725869.8|724869.8|726423.6|724423.6|726442.8|724895|725869.8|724358.5|32
1636986990000|2021-11-15 14:36:30|726423.3|724423.3|725828.2|724828.2|726423.3|724893.9|725828.2|724345.6|36
1636987000000|2021-11-15 14:36:40|725829.3|724829.3|726134.5|724134.5|726235.8|724836.6|725829.3|724096.2|37
1636987010000|2021-11-15 14:36:50|726144.2|724144.2|725918|723918|726144.2|724144.2|725903.2|723903.2|33
1636987020000|2021-11-15 14:37:00|725890.9|723890.9|725954.6|723954.6|725969.3|724463.6|725463.6|723889.2|37
1636987030000|2021-11-15 14:37:10|725956.5|723956.5|725895.4|723895.4|726039.2|724039.2|725895.4|723895.4|38
1636987040000|2021-11-15 14:37:20|725901|723901|725794|723794|725901|723901|725791.5|723791.5|37
1636987050000|2021-11-15 14:37:30|725816.6|723816.6|725963.3|723963.3|725966|723966|725809|723809|38
1636987060000|2021-11-15 14:37:40|725948.6|723948.6|725981|723981|725990|723990|725921.1|723921.1|31
1636987070000|2021-11-15 14:37:50|725969.9|723969.9|726036.7|724036.7|726101.3|724101.3|725969.9|723969.9|34
1636987080000|2021-11-15 14:38:00|726039.7|724039.7|726028.1|724028.1|726058.2|724058.2|725910.8|723910.8|40
1636987090000|2021-11-15 14:38:10|726030.4|724030.4|725956.6|723956.6|726030.4|724030.4|725936.3|723936.3|35
1636987100000|2021-11-15 14:38:20|725960.7|723960.7|725925.2|723925.2|725960.7|723960.7|725904.5|723904.5|34
1636987110000|2021-11-15 14:38:30|725910.9|723910.9|725879|723879|725943.1|723943.1|725855.6|723855.6|34
1636987120000|2021-11-15 14:38:40|725872.5|723872.5|725872.9|723872.9|725903.1|723903.1|725859.2|723859.2|35
1636987130000|2021-11-15 14:38:50|725872.6|723872.6|726165.1|724165.1|726190.8|724190.8|725869.1|723869.1|35
1636987140000|2021-11-15 14:39:00|726161.9|724161.9|726253.9|724253.9|726292.1|724709.4|725709.4|724160.6|32
1636987150000|2021-11-15 14:39:10|726246.3|724246.3|726160.5|724160.5|726256.2|724256.2|726150.6|724150.6|32
1636987160000|2021-11-15 14:39:20|726161.9|724161.9|726141.3|724141.3|726184.4|724184.4|726124.1|724124.1|30
1636987170000|2021-11-15 14:39:30|726136.6|724136.6|726102.5|724102.5|726140|724140|726099.1|724099.1|29
1636987180000|2021-11-15 14:39:40|726112.9|724112.9|726085.9|724085.9|726112.9|724112.9|726077.6|724077.6|28
1636987190000|2021-11-15 14:39:50|726088.5|724088.5|726106.2|724106.2|726126.5|724535.5|725535.4|724059|36
1636987200000|2021-11-15 14:40:00|726101.9|724101.9|726122.8|724122.8|726127.5|724127.5|726085.5|724085.5|36
1636987210000|2021-11-15 14:40:10|726123.6|724123.6|726118.5|724118.5|726123.7|724123.7|726100.3|724100.3|27
1636987220000|2021-11-15 14:40:20|726119.5|724119.5|726107.3|724107.3|726129.2|724129.2|726091.1|724091.1|29
1636987230000|2021-11-15 14:40:30|726106.5|724106.5|726011.3|724011.3|726108.5|724108.5|726005.1|724005.1|31
1636987240000|2021-11-15 14:40:40|725998.9|723998.9|726047.1|724047.1|726049.7|724531|725523|723998.9|29
1636987250000|2021-11-15 14:40:50|726046.8|724046.8|726079.7|724079.7|726107|724107|726037|724037|34
1636987260000|2021-11-15 14:41:00|726086.8|724086.8|726067|724067|726103.2|724103.2|726066.4|724066.4|35
1636987270000|2021-11-15 14:41:10|726065.3|724065.3|726061.8|724061.8|726097.6|724097.6|726052.5|724052.5|28
1636987280000|2021-11-15 14:41:20|726060.2|724060.2|726059.2|724059.2|726083.8|724564.4|725537.9|724041.1|28
1636987290000|2021-11-15 14:41:30|726059.5|724059.5|726107.5|724107.5|726116.1|724116.1|726059.5|724059.5|35
1636987300000|2021-11-15 14:41:40|726110.2|724110.2|726065.8|724065.8|726110.3|724110.3|726065.8|724065.8|33
1636987310000|2021-11-15 14:41:50|726068.2|724068.2|725944.2|723944.2|726068.2|724563.1|725496.8|723944.2|27
1636987320000|2021-11-15 14:42:00|725943.3|723943.3|725901.6|723901.6|725951.2|724429.5|725429.5|723872.8|37
1636987330000|2021-11-15 14:42:10|725910.5|723910.5|725708.2|723708.2|725910.5|724268.1|725268.1|723697.3|36
1636987340000|2021-11-15 14:42:20|725704.7|723704.7|725855.5|723855.5|725855.5|724287.9|725200.7|723704.7|36
1636987350000|2021-11-15 14:42:30|725857.4|723857.4|725834.6|723834.6|725972.4|724408.4|725408.4|723830.5|37
1636987360000|2021-11-15 14:42:40|725843.4|723843.4|725771.1|723771.1|725849.7|723849.7|725764.2|723764.2|34
1636987370000|2021-11-15 14:42:50|725772.1|723772.1|725783.9|723783.9|725796.1|723796.1|725772.1|723772.1|31
1636987380000|2021-11-15 14:43:00|725784.7|723784.7|725729.8|723729.8|725790|723790|725719|723719|26
1636987390000|2021-11-15 14:43:10|725730.8|723730.8|725772.1|723772.1|725842.8|723842.8|725728|723728|34
1636987400000|2021-11-15 14:43:20|725275.8|724275.8|725910.5|723910.5|725923.1|724332.5|725275.8|723800.9|35
1636987410000|2021-11-15 14:43:30|725908.7|723908.7|726001.9|724001.9|726014.6|724014.6|725884.4|723884.4|34
1636987420000|2021-11-15 14:43:40|726001.3|724001.3|725993.1|723993.1|726026.2|724026.2|725990.2|723990.2|34
1636987430000|2021-11-15 14:43:50|725993.7|723993.7|726232.8|724232.8|726256.1|724773.1|725503.5|723986.2|35
1636987440000|2021-11-15 14:44:00|726234.7|724234.7|726196.9|724196.9|726248.5|724248.5|726196.9|724196.9|28
1636987450000|2021-11-15 14:44:10|726192.8|724192.8|726294.8|724294.8|726306.5|724306.5|726192.8|724192.8|32
1636987460000|2021-11-15 14:44:20|726300.7|724300.7|726321.8|724321.8|726321.8|724321.8|726289.6|724289.6|35
1636987470000|2021-11-15 14:44:30|726293|724293|726308.4|724308.4|726345.6|724825.2|725823.3|724277.4|34
1636987480000|2021-11-15 14:44:40|726305.7|724305.7|726378.1|724378.1|726379.8|724379.8|726298.2|724298.2|31
1636987490000|2021-11-15 14:44:50|726385|724385|725885.7|724885.7|726385|724885.7|725866.9|724330|36
1636987500000|2021-11-15 14:45:00|725887.6|724887.6|726531.8|724531.8|726539.8|724887.6|725887.6|724371.1|34
1636987510000|2021-11-15 14:45:10|726551|724551|726541.5|724541.5|726602.4|724602.4|726511.6|724511.6|32
1636987520000|2021-11-15 14:45:20|726537.6|724537.6|726624.7|724624.7|726626.2|725120.5|726095.2|724521.2|28
1636987530000|2021-11-15 14:45:30|726629.1|724629.1|726731.1|724731.1|726732.4|725172.1|726157.6|724628.3|35
1636987540000|2021-11-15 14:45:40|726726.3|724726.3|726833.2|724833.2|726910.6|725250.5|726248.4|724724.6|38
1636987550000|2021-11-15 14:45:50|726836.3|724836.3|726879.6|724879.6|726879.6|724879.6|726829.5|724829.5|40
1636987560000|2021-11-15 14:46:00|726886.4|724886.4|726750.2|724750.2|726892.6|724892.6|726750.2|724750.2|32
1636987570000|2021-11-15 14:46:10|726660.1|724660.1|726650.6|724650.6|726702.8|724702.8|726634|724634|39
1636987580000|2021-11-15 14:46:20|726650.7|724650.7|726661.7|724661.7|726684.7|724684.7|726630.9|724630.9|34
1636987590000|2021-11-15 14:46:30|726661|724661|726664.1|724664.1|726707.7|724707.7|726629.2|724629.2|36
1636987600000|2021-11-15 14:46:40|726669.5|724669.5|726751|724751|726773.3|725186.4|726183.2|724635|39
1636987610000|2021-11-15 14:46:50|726751.7|724751.7|726710.7|724710.7|726774|724774|726709.4|724709.4|37
1636987620000|2021-11-15 14:47:00|726708.4|724708.4|726280.4|725280.4|726783.6|725284|726279|724703.5|32
1636987630000|2021-11-15 14:47:10|726279.2|725279.2|726301|725301|726806.7|725315.5|726279.2|724773.9|33
1636987640000|2021-11-15 14:47:20|726294.2|725294.2|726766.1|724766.1|726805.4|725294.2|726262.2|724739|34
1636987650000|2021-11-15 14:47:30|726768.6|724768.6|726726.4|724726.4|726772.6|724772.6|726697.6|724697.6|39
1636987660000|2021-11-15 14:47:40|726728.2|724728.2|726962.6|724962.6|726962.6|724962.6|726727.2|724727.2|39
1636987670000|2021-11-15 14:47:50|726460.1|725460.1|727068.9|725068.9|727117.2|725460.1|726446.4|725019.2|38
1636987680000|2021-11-15 14:48:00|727056.4|725056.4|727124.1|725124.1|727172.8|725172.8|727055.6|725055.6|39
1636987690000|2021-11-15 14:48:10|727138|725138|727194.3|725194.3|727194.3|725608.5|726568.8|725095.2|37
1636987700000|2021-11-15 14:48:20|727194.7|725194.7|726988.9|724988.9|727229.9|725229.9|726984.6|724984.6|36
1636987710000|2021-11-15 14:48:30|727006.3|725006.3|726943.8|724943.8|727033.9|725033.9|726943.8|724943.8|29
1636987720000|2021-11-15 14:48:40|726943.4|724943.4|726886.9|724886.9|726956.5|724956.5|726881|724881|31
1636987730000|2021-11-15 14:48:50|726890.9|724890.9|726996.5|724996.5|727104|725104|726856.1|724856.1|37
1636987740000|2021-11-15 14:49:00|726996.9|724996.9|727277.3|725277.3|727285.2|725285.2|726995.1|724995.1|36
1636987750000|2021-11-15 14:49:10|727256.5|725256.5|727334.1|725334.1|727429.8|725429.8|727256.5|725256.5|37
1636987760000|2021-11-15 14:49:20|727348.3|725348.3|727164.2|725164.2|727355.3|725765|726765|725164.2|37
1636987770000|2021-11-15 14:49:30|727165.7|725165.7|727132.6|725132.6|727165.7|725165.7|727123.5|725123.5|36
1636987780000|2021-11-15 14:49:40|727130.2|725130.2|726878.6|724878.6|727132|725620.5|726617.9|724849.3|32
1636987790000|2021-11-15 14:49:50|726862.9|724862.9|726976.5|724976.5|727077.9|725077.9|726859.2|724859.2|39
1636987800000|2021-11-15 14:50:00|726984.1|724984.1|726951.9|724951.9|727042.3|725042.3|726943.2|724943.2|34
1636987810000|2021-11-15 14:50:10|726950.3|724950.3|726839.2|724839.2|726958.7|724958.7|726839.2|724839.2|32
1636987820000|2021-11-15 14:50:20|726851.7|724851.7|726885.3|724885.3|726887.9|724887.9|726824.4|724824.4|31
1636987830000|2021-11-15 14:50:30|726876.2|724876.2|726961.6|724961.6|726980.5|724980.5|726866.9|724866.9|38
1636987840000|2021-11-15 14:50:40|726954.4|724954.4|727021.8|725021.8|727053.6|725053.6|726950.5|724950.5|37
1636987850000|2021-11-15 14:50:50|727042.3|725042.3|727200.5|725200.5|727365.3|725365.3|727042.3|725042.3|37
1636987860000|2021-11-15 14:51:00|727214.2|725214.2|727484.8|725484.8|727484.8|725484.8|727214.2|725214.2|37
1636987870000|2021-11-15 14:51:10|727482.9|725482.9|727532.8|725532.8|727543.1|725543.1|727406.9|725406.9|39
1636987880000|2021-11-15 14:51:20|727537.8|725537.8|727529|725529|727566.4|725566.4|727525.7|725525.7|37
1636987890000|2021-11-15 14:51:30|727533.8|725533.8|727390.3|725390.3|727543.7|725543.7|727375.5|725375.5|38
1636987900000|2021-11-15 14:51:40|727395.3|725395.3|727383.8|725383.8|727400.4|725400.4|727382.6|725382.6|36
1636987910000|2021-11-15 14:51:50|727384.3|725384.3|727393.2|725393.2|727393.2|725886.4|726863.5|725359.8|31
1636987920000|2021-11-15 14:52:00|727381.5|725381.5|727382.3|725382.3|727388.4|725388.4|727369.7|725369.7|39
1636987930000|2021-11-15 14:52:10|727388.6|725388.6|727492|725492|727527.7|725989|726984.8|725382.1|37
1636987940000|2021-11-15 14:52:20|727489.9|725489.9|727482.5|725482.5|727543.6|725543.6|727377.6|725377.6|36
1636987950000|2021-11-15 14:52:30|727470.6|725470.6|727379|725379|727470.6|725470.6|727379|725379|39
1636987960000|2021-11-15 14:52:40|727374.9|725374.9|727377.9|725377.9|727379.6|725379.6|727368.5|725368.5|31
1636987970000|2021-11-15 14:52:50|727373.7|725373.7|727386.3|725386.3|727397.4|725873.9|726864.2|725373.7|34
1636987980000|2021-11-15 14:53:00|727384.7|725384.7|727154.4|725154.4|727390.7|725844.5|726841|725131.5|39
1636987990000|2021-11-15 14:53:10|727154.8|725154.8|727214.9|725214.9|727239.6|725239.6|727135.5|725135.5|30
1636988000000|2021-11-15 14:53:20|727206.3|725206.3|727230.2|725230.2|727270.4|725270.4|727189.7|725189.7|38
1636988010000|2021-11-15 14:53:30|727220.3|725220.3|727138.4|725138.4|727248.8|725248.8|727117.5|725117.5|37
1636988020000|2021-11-15 14:53:40|727141.4|725141.4|727146.9|725146.9|727158.8|725158.8|727121.6|725121.6|33
1636988030000|2021-11-15 14:53:50|727150.4|725150.4|727187.9|725187.9|727311.4|725311.4|727141.4|725141.4|36
1636988040000|2021-11-15 14:54:00|727239.8|725239.8|727244|725244|727314.6|725314.6|727219.6|725219.6|36
1636988050000|2021-11-15 14:54:10|727232.9|725232.9|727314.5|725314.5|727323.6|725323.6|727225.2|725225.2|32
1636988060000|2021-11-15 14:54:20|727313.7|725313.7|727302|725302|727313.7|725313.7|727248.7|725248.7|33
1636988070000|2021-11-15 14:54:30|727310.2|725310.2|727330.5|725330.5|727366.2|725366.2|727290.5|725290.5|33
1636988080000|2021-11-15 14:54:40|727329.9|725329.9|727396.6|725396.6|727400.6|725400.6|727329.9|725329.9|34
1636988090000|2021-11-15 14:54:50|727397|725397|727405.1|725405.1|727447.5|725447.5|727320.2|725320.2|36
1636988100000|2021-11-15 14:55:00|727402.3|725402.3|727357.5|725357.5|727447.1|725447.1|727355.2|725355.2|36
1636988110000|2021-11-15 14:55:10|727364.6|725364.6|727407.3|725407.3|727430|725430|727360.8|725360.8|32
1636988120000|2021-11-15 14:55:20|727441.6|725441.6|727412|725412|727454.8|725454.8|727412|725412|30
1636988130000|2021-11-15 14:55:30|727421.9|725421.9|727439.5|725439.5|727450.1|725450.1|727418.2|725418.2|30
1636988140000|2021-11-15 14:55:40|727442.2|725442.2|727455.9|725455.9|727464.3|725464.3|727432.3|725432.3|25
1636988150000|2021-11-15 14:55:50|727461|725461|727439.8|725439.8|727468.6|725468.6|727433.1|725433.1|35
1636988160000|2021-11-15 14:56:00|727440.2|725440.2|727455.3|725455.3|727468.9|725468.9|727440.2|725440.2|30
1636988170000|2021-11-15 14:56:10|727455.7|725455.7|727438.7|725438.7|727467|725467|727438.7|725438.7|35
1636988180000|2021-11-15 14:56:20|727438|725438|727453|725453|727465.2|725950.2|726950.2|725438|34
1636988190000|2021-11-15 14:56:30|727446.3|725446.3|727459.4|725459.4|727482.6|725482.6|727444.6|725444.6|31
1636988200000|2021-11-15 14:56:40|727459.6|725459.6|727469.9|725469.9|727482.4|725482.4|727459.6|725459.6|27
1636988210000|2021-11-15 14:56:50|727474.4|725474.4|727464.9|725464.9|727504.8|725992.8|726992.8|725457.4|37
1636988220000|2021-11-15 14:57:00|727514.7|725514.7|727540.8|725540.8|727609.7|726107.2|727028.3|725514.7|38
1636988230000|2021-11-15 14:57:10|727551.8|725551.8|727556.3|725556.3|727565.2|725565.2|727534.4|725534.4|31
1636988240000|2021-11-15 14:57:20|727556|725556|727431.9|725431.9|727559|726052.4|727052.4|725431.9|30
1636988250000|2021-11-15 14:57:30|727406.1|725406.1|727481.2|725481.2|727543.1|725924.4|726895.5|725386.7|36
1636988260000|2021-11-15 14:57:40|727478.3|725478.3|727467.1|725467.1|727480.7|725480.7|727461.9|725461.9|29
1636988270000|2021-11-15 14:57:50|727465.3|725465.3|727476.6|725476.6|727499.3|725499.3|727427.6|725427.6|31
1636988280000|2021-11-15 14:58:00|727466.7|725466.7|727620.5|725620.5|727627|725627|727446|725446|34
1636988290000|2021-11-15 14:58:10|727629.7|725629.7|727775.3|725775.3|727779.3|725779.3|727629.7|725629.7|31
1636988300000|2021-11-15 14:58:20|727774.9|725774.9|727743.6|725743.6|727781.8|726255.4|727255.4|725739.5|31
1636988310000|2021-11-15 14:58:30|727743.2|725743.2|727773.9|725773.9|727787.9|726243.6|727243.6|725738.9|33
1636988320000|2021-11-15 14:58:40|727759.8|725759.8|727731.7|725731.7|727759.8|725759.8|727731.7|725731.7|31
1636988330000|2021-11-15 14:58:50|727734.7|725734.7|727764.6|725764.6|727766.3|726268.9|727266.2|725717.2|36
1636988340000|2021-11-15 14:59:00|727770.4|725770.4|727858.2|725858.2|727887.6|726380.2|727272.4|725766.2|29
1636988350000|2021-11-15 14:59:10|727393.1|726393.1|727950.2|725950.2|727955.8|726460.4|727393.1|725922|34
1636988360000|2021-11-15 14:59:20|727941|725941|727906|725906|727955|726415|727415|725881.4|38
1636988370000|2021-11-15 14:59:30|727916.5|725916.5|727933.8|725933.8|727964.9|726452.4|727452.4|725912.2|36
1636988380000|2021-11-15 14:59:40|727910.2|725910.2|727749.1|725749.1|727911.9|726390.8|727390.8|725741.1|38
1636988390000|2021-11-15 14:59:50|727749.6|725749.6|727506.4|725506.4|727749.9|726090.6|727090.6|725495.3|36
1636988400000|2021-11-15 15:00:00|727514.7|725514.7|727713.6|725713.6|727717.4|725717.4|727503.8|725503.8|39
1636988410000|2021-11-15 15:00:10|727710.9|725710.9|727687.3|725687.3|727727.9|725727.9|727687.3|725687.3|31
1636988420000|2021-11-15 15:00:20|727682.8|725682.8|727717.6|725717.6|727717.6|725717.6|727671.8|725671.8|30
1636988430000|2021-11-15 15:00:30|727715.7|725715.7|727761|725761|727768.1|725768.1|727705.6|725705.6|28
1636988440000|2021-11-15 15:00:40|727761.8|725761.8|727830.5|725830.5|727835.9|725835.9|727717.8|725717.8|30
1636988450000|2021-11-15 15:00:50|727818.2|725818.2|727832.3|725832.3|727851.6|725851.6|727807.6|725807.6|28
1636988460000|2021-11-15 15:01:00|727833.8|725833.8|727825.6|725825.6|727835.1|725835.1|727810|725810|29
1636988470000|2021-11-15 15:01:10|727828.3|725828.3|727813.7|725813.7|727829.6|725829.6|727800.9|725800.9|21
1636988480000|2021-11-15 15:01:20|727812.6|725812.6|727761.1|725761.1|727812.6|725812.6|727757.8|725757.8|26
1636988490000|2021-11-15 15:01:30|727792.4|725792.4|727849.5|725849.5|727871.6|726371.9|727294.2|725770.3|33
1636988500000|2021-11-15 15:01:40|727848|725848|727948.9|725948.9|727964|726440.9|727399.6|725848|31
1636988510000|2021-11-15 15:01:50|727949|725949|727906.9|725906.9|727978.8|726461|727461|725905.3|36
1636988520000|2021-11-15 15:02:00|727906.5|725906.5|727941.7|725941.7|727959.8|725959.8|727901.6|725901.6|35
1636988530000|2021-11-15 15:02:10|727944.7|725944.7|727754.1|725754.1|727961.3|726362.6|727362.6|725751|26
1636988540000|2021-11-15 15:02:20|727753.2|725753.2|727738.1|725738.1|727756.2|725756.2|727733.5|725733.5|26
1636988550000|2021-11-15 15:02:30|727741.5|725741.5|727741.4|725741.4|727745.8|725745.8|727738|725738|20
1636988560000|2021-11-15 15:02:40|727741.7|725741.7|727745|725745|727745|725745|727739.7|725739.7|15
1636988570000|2021-11-15 15:02:50|727745.5|725745.5|727669.1|725669.1|727750.5|725750.5|727624.7|725624.7|27
1636988580000|2021-11-15 15:03:00|727664|725664|727706.3|725706.3|727719.4|726197.8|727197.8|725664|34
1636988590000|2021-11-15 15:03:10|727706.4|725706.4|727708.9|725708.9|727715.1|725715.1|727683.4|725683.4|34
1636988600000|2021-11-15 15:03:20|727693.6|725693.6|727702.3|725702.3|727713.6|725713.6|727692.7|725692.7|23
1636988610000|2021-11-15 15:03:30|727702.4|725702.4|727310|726310|727760.1|726310|727260.5|725693.1|30
1636988620000|2021-11-15 15:03:40|727853.6|725853.6|727833|725833|727878.3|725878.3|727833|725833|34
1636988630000|2021-11-15 15:03:50|727835|725835|727878.8|725878.8|727878.8|726361.6|727357.4|725825.4|28
1636988640000|2021-11-15 15:04:00|727876.8|725876.8|727948.6|725948.6|727955.1|725955.1|727876.8|725876.8|35
1636988650000|2021-11-15 15:04:10|727947.4|725947.4|728189.6|726189.6|728202.4|726645|727516.8|725942.7|37
1636988660000|2021-11-15 15:04:20|728199.8|726199.8|728231.8|726231.8|728254.8|726254.8|728190.9|726190.9|37
1636988670000|2021-11-15 15:04:30|728251.5|726251.5|728256.5|726256.5|728256.8|726256.8|728234.5|726234.5|36
1636988680000|2021-11-15 15:04:40|728254.4|726254.4|728216.1|726216.1|728258.7|726749.8|727708.5|726205|36
1636988690000|2021-11-15 15:04:50|728218.6|726218.6|728186.8|726186.8|728242.8|726722.6|727722.6|726167.4|27
1636988700000|2021-11-15 15:05:00|728183.5|726183.5|728247|726247|728255.3|726255.3|728183.5|726183.5|34
1636988710000|2021-11-15 15:05:10|728248.5|726248.5|728242.4|726242.4|728258.9|726700.6|727700.6|726185.9|35
1636988720000|2021-11-15 15:05:20|728244.4|726244.4|728247.5|726247.5|728258.2|726258.2|728244.4|726244.4|20
1636988730000|2021-11-15 15:05:30|728247.4|726247.4|727736.8|726736.8|728254.4|726737|727736|726241.7|16
1636988740000|2021-11-15 15:05:40|727738.4|726738.4|728242.3|726242.3|728260.3|726752.3|727738.4|726237.5|28
1636988750000|2021-11-15 15:05:50|728249|726249|728389.2|726389.2|728407.6|726903.3|727876.7|726244|34
1636988760000|2021-11-15 15:06:00|728400.4|726400.4|728420.6|726420.6|728432.5|726925.4|727913.2|726375.8|32
1636988770000|2021-11-15 15:06:10|728420.7|726420.7|728322.7|726322.7|728421.7|726927.1|727887.8|726280.2|38
1636988780000|2021-11-15 15:06:20|728313.6|726313.6|728239.7|726239.7|728340.9|726340.9|728238.5|726238.5|40
1636988790000|2021-11-15 15:06:30|728234.1|726234.1|728299.7|726299.7|728308.1|726804.2|727804.2|726234.1|37
1636988800000|2021-11-15 15:06:40|728309.2|726309.2|728221.3|726221.3|728309.2|726309.2|728218.8|726218.8|34
1636988810000|2021-11-15 15:06:50|728221.5|726221.5|728218.9|726218.9|728242.7|726242.7|728215.5|726215.5|27
1636988820000|2021-11-15 15:07:00|728233.8|726233.8|728192.4|726192.4|728233.8|726233.8|728192|726192|29
1636988830000|2021-11-15 15:07:10|728195.9|726195.9|728161.8|726161.8|728195.9|726644.5|727630.8|726094.1|33
1636988840000|2021-11-15 15:07:20|728147.4|726147.4|728155.7|726155.7|728189.9|726670.6|727645.1|726147.4|34
1636988850000|2021-11-15 15:07:30|728152|726152|727960.9|725960.9|728153.4|726153.4|727949.4|725949.4|35
1636988860000|2021-11-15 15:07:40|727959.1|725959.1|727892.4|725892.4|727991.1|725991.1|727850.3|725850.3|29
1636988870000|2021-11-15 15:07:50|727893.5|725893.5|727964.5|725964.5|727976.9|725976.9|727869.7|725869.7|31
1636988880000|2021-11-15 15:08:00|727945.3|725945.3|727943.4|725943.4|727954.6|725954.6|727939.6|725939.6|32
1636988890000|2021-11-15 15:08:10|727940.6|725940.6|727949.5|725949.5|727962.7|725962.7|727904.8|725904.8|32
1636988900000|2021-11-15 15:08:20|727955.2|725955.2|728067.5|726067.5|728073|726073|727929.3|725929.3|39
1636988910000|2021-11-15 15:08:30|728065.7|726065.7|728006.1|726006.1|728072.3|726072.3|728006.1|726006.1|33
1636988920000|2021-11-15 15:08:40|727993.2|725993.2|728093.8|726093.8|728093.8|726544.9|727544.9|725992.2|31
1636988930000|2021-11-15 15:08:50|728091.3|726091.3|728035.5|726035.5|728092.3|726092.3|728035.5|726035.5|31
1636988940000|2021-11-15 15:09:00|728037|726037|728035.5|726035.5|728060.9|726545.7|727530.6|726027.6|26
1636988950000|2021-11-15 15:09:10|728031.3|726031.3|727524.3|726524.3|728032.8|726547.3|727520.5|726022.4|31
1636988960000|2021-11-15 15:09:20|727523.8|726523.8|728046.4|726046.4|728053.4|726523.8|727516.5|726020.1|33
1636988970000|2021-11-15 15:09:30|728044.5|726044.5|728257.2|726257.2|728278.2|726614.2|727614.2|726027.9|36
1636988980000|2021-11-15 15:09:40|728257.6|726257.6|728333.7|726333.7|728333.7|726333.7|728217|726217|36
1636988990000|2021-11-15 15:09:50|728298|726298|728303.2|726303.2|728327.8|726327.8|728294.4|726294.4|24
1636989000000|2021-11-15 15:10:00|728310.4|726310.4|728356|726356|728371.8|726371.8|728310.4|726310.4|33
1636989010000|2021-11-15 15:10:10|728352.8|726352.8|728392.2|726392.2|728400|726400|728334.8|726334.8|29
1636989020000|2021-11-15 15:10:20|728398.4|726398.4|728330.5|726330.5|728418.9|726885.6|727885.6|726320.9|32
1636989030000|2021-11-15 15:10:30|728336|726336|728436|726436|728436.6|726927.7|727914.4|726327.1|31
1636989040000|2021-11-15 15:10:40|727982.9|726982.9|728431.8|726431.8|728458.9|726982.9|727982.9|726429.4|22
1636989050000|2021-11-15 15:10:50|728426.3|726426.3|728358.4|726358.4|728453.7|726453.7|728337.6|726337.6|31
1636989060000|2021-11-15 15:11:00|728358.7|726358.7|728346.8|726346.8|728379|726379|728339|726339|32
1636989070000|2021-11-15 15:11:10|728349.9|726349.9|727997.7|726997.7|728526.1|727027|727890.4|726349.9|38
1636989080000|2021-11-15 15:11:20|727999.7|726999.7|728502.2|726502.2|728516.3|727004|727986.6|726483.1|37
1636989090000|2021-11-15 15:11:30|728508.1|726508.1|728487.1|726487.1|728508.1|727001.9|727981.1|726474|22
1636989100000|2021-11-15 15:11:40|728485.8|726485.8|728456.1|726456.1|728488.6|726488.6|728445.4|726445.4|31
1636989110000|2021-11-15 15:11:50|728459.6|726459.6|728513.4|726513.4|728513.4|726513.4|728455.3|726455.3|34
1636989120000|2021-11-15 15:12:00|728483.8|726483.8|728450.4|726450.4|728488.7|726488.7|728445.2|726445.2|26
1636989130000|2021-11-15 15:12:10|728450.5|726450.5|728432.8|726432.8|728461.6|726461.6|728429.9|726429.9|28
1636989140000|2021-11-15 15:12:20|728416.5|726416.5|727918.7|726918.7|728422.7|726918.7|727887.2|726385.7|30
1636989150000|2021-11-15 15:12:30|727917.1|726917.1|728474.3|726474.3|728488.7|726986.1|727917.1|726396|38
1636989160000|2021-11-15 15:12:40|728478.1|726478.1|728484.1|726484.1|728486.6|726486.6|728476.9|726476.9|28
1636989170000|2021-11-15 15:12:50|728482.5|726482.5|728468.3|726468.3|728490.1|726490.1|728463.3|726463.3|26
1636989180000|2021-11-15 15:13:00|728468.4|726468.4|728411.5|726411.5|728470.4|726968|727925.3|726411.5|32
1636989190000|2021-11-15 15:13:10|728413|726413|728411.6|726411.6|728418.2|726914|727907.3|726404.1|29
1636989200000|2021-11-15 15:13:20|728411.7|726411.7|728403|726403|728415.7|726901.5|727897.3|726400.2|28
1636989210000|2021-11-15 15:13:30|728434.5|726434.5|728408.3|726408.3|728447.7|726961.8|727938.6|726408.2|33
1636989220000|2021-11-15 15:13:40|728409.5|726409.5|728317.3|726317.3|728409.5|726904.5|727854.7|726310.1|37
1636989230000|2021-11-15 15:13:50|728300.8|726300.8|727782.5|726782.5|728333|726829.5|727774.3|726259.7|38
1636989240000|2021-11-15 15:14:00|728267.7|726267.7|728301.7|726301.7|728312.5|726775.7|727775.7|726239|39
1636989250000|2021-11-15 15:14:10|728304.8|726304.8|728319.6|726319.6|728319.6|726775.3|727775.3|726199.7|33
1636989260000|2021-11-15 15:14:20|728323.5|726323.5|728321.4|726321.4|728343.1|726832.5|727832.5|726318.9|31
1636989270000|2021-11-15 15:14:30|728312.7|726312.7|727756.6|726756.6|728336.1|726822.5|727755.9|726239.3|36
1636989280000|2021-11-15 15:14:40|727756|726756|727758.2|726758.2|727781.4|726781.4|727755.9|726755.9|27
1636989290000|2021-11-15 15:14:50|727757.9|726757.9|727745.9|726745.9|728219.8|726762.8|727745.2|726216.5|32
1636989300000|2021-11-15 15:15:00|727753.8|726753.8|727751.3|726751.3|728303.7|726787.4|727747.3|726221.8|36
1636989310000|2021-11-15 15:15:10|727752.9|726752.9|728223.1|726223.1|728257.9|726754.8|727752.9|726219.4|34
1636989320000|2021-11-15 15:15:20|728235.8|726235.8|728244.3|726244.3|728248|726248|728228.5|726228.5|28
1636989330000|2021-11-15 15:15:30|728262.1|726262.1|727918.5|726918.5|728394.2|726931.9|727765|726246.8|32
1636989340000|2021-11-15 15:15:40|727916.2|726916.2|727956.8|726956.8|727959|726959|727896.5|726896.5|24
1636989350000|2021-11-15 15:15:50|727946.5|726946.5|728020.6|727020.6|728545.1|727041.2|727946.5|726481|35
1636989360000|2021-11-15 15:16:00|728534.7|726534.7|728854|726854|728854|726854|728533.5|726533.5|37
1636989370000|2021-11-15 15:16:10|729003.2|727003.2|728966.5|726966.5|729059.4|727517.4|728513.3|726948.1|38
1636989380000|2021-11-15 15:16:20|728963.9|726963.9|728842.8|726842.8|728963.9|726963.9|728842.8|726842.8|38
1636989390000|2021-11-15 15:16:30|728839.6|726839.6|728790|726790|728850.4|726850.4|728715.4|726715.4|35
1636989400000|2021-11-15 15:16:40|728808.1|726808.1|728864|726864|728894.5|726894.5|728808.1|726808.1|38
1636989410000|2021-11-15 15:16:50|728880.9|726880.9|728858.7|726858.7|728903.2|727384.8|728348.2|726841.3|38
1636989420000|2021-11-15 15:17:00|728856.4|726856.4|728818.9|726818.9|728867.2|727353.3|728327.9|726807.4|37
1636989430000|2021-11-15 15:17:10|728820.2|726820.2|728674.4|726674.4|728841.9|726841.9|728674.4|726674.4|33
1636989440000|2021-11-15 15:17:20|728685|726685|728659.1|726659.1|728696.4|726696.4|728655.4|726655.4|35
1636989450000|2021-11-15 15:17:30|728659.8|726659.8|728624.3|726624.3|728686.9|726686.9|728621.9|726621.9|32
1636989460000|2021-11-15 15:17:40|728640.7|726640.7|728096.2|727096.2|728659.1|727100.6|728087|726591.7|33
1636989470000|2021-11-15 15:17:50|728095.9|727095.9|728604.7|726604.7|728620.2|727114.7|728095.9|726601.3|29
1636989480000|2021-11-15 15:18:00|728608.4|726608.4|728606.4|726606.4|728611.1|726611.1|728600.1|726600.1|19
1636989490000|2021-11-15 15:18:10|728606|726606|728747.1|726747.1|728770.4|727201.2|728201.2|726606|36
1636989500000|2021-11-15 15:18:20|728727.4|726727.4|728824.5|726824.5|728857.7|726857.7|728718.8|726718.8|37
1636989510000|2021-11-15 15:18:30|728822.4|726822.4|728838.3|726838.3|728845.6|726845.6|728822.4|726822.4|28
1636989520000|2021-11-15 15:18:40|728837|726837|728870.1|726870.1|728888.1|726888.1|728836.1|726836.1|31
1636989530000|2021-11-15 15:18:50|728882.5|726882.5|729047.8|727047.8|729082.7|727526.3|728524.5|726872.9|39
1636989540000|2021-11-15 15:19:00|729046.2|727046.2|729047.7|727047.7|729052|727052|729037.2|727037.2|32
1636989550000|2021-11-15 15:19:10|729047|727047|729157.8|727157.8|729197.8|727631.5|728631.5|727047|37
1636989560000|2021-11-15 15:19:20|729182.7|727182.7|729255.5|727255.5|729292.2|727292.2|729180|727180|37
1636989570000|2021-11-15 15:19:30|729265.8|727265.8|729286.8|727286.8|729328.7|727733.8|728702.8|727244.8|38
1636989580000|2021-11-15 15:19:40|729293.3|727293.3|729451.9|727451.9|729453.4|727453.4|729197.2|727197.2|40
1636989590000|2021-11-15 15:19:50|729434|727434|729275|727275|729446|727446|729275|727275|38
1636989600000|2021-11-15 15:20:00|729264.5|727264.5|729191.8|727191.8|729270.7|727736.5|728736.5|727185|35
1636989610000|2021-11-15 15:20:10|729175.8|727175.8|729016.2|727016.2|729175.8|727175.8|728978.2|726978.2|34
1636989620000|2021-11-15 15:20:20|729014.7|727014.7|729086.4|727086.4|729164.6|727164.6|729009.1|727009.1|29
1636989630000|2021-11-15 15:20:30|729085.2|727085.2|728786.8|726786.8|729093.5|727093.5|728781.7|726781.7|37
1636989640000|2021-11-15 15:20:40|728785.7|726785.7|728848|726848|728882.5|727344.5|728344.5|726781.8|37
1636989650000|2021-11-15 15:20:50|728862.4|726862.4|728769.8|726769.8|728862.4|726862.4|728729.1|726729.1|35
1636989660000|2021-11-15 15:21:00|728764.7|726764.7|728775.1|726775.1|728787.9|726787.9|728764.7|726764.7|22
1636989670000|2021-11-15 15:21:10|728773.1|726773.1|728843.1|726843.1|728868.2|726868.2|728773.1|726773.1|32
1636989680000|2021-11-15 15:21:20|728831.9|726831.9|728877.9|726877.9|728904|726904|728817.1|726817.1|32
1636989690000|2021-11-15 15:21:30|728878.2|726878.2|728796.9|726796.9|728878.2|726878.2|728796.4|726796.4|31
1636989700000|2021-11-15 15:21:40|728809.3|726809.3|728835.2|726835.2|728844.8|727312.9|728312.9|726793.3|29
1636989710000|2021-11-15 15:21:50|728833.5|726833.5|728811.1|726811.1|728840.2|726840.2|728792.9|726792.9|34
1636989720000|2021-11-15 15:22:00|728816.4|726816.4|728673.2|726673.2|728847|726847|728654.3|726654.3|34
1636989730000|2021-11-15 15:22:10|728695.5|726695.5|728581.1|726581.1|728695.5|726695.5|728563.3|726563.3|36
1636989740000|2021-11-15 15:22:20|728561.3|726561.3|728501.7|726501.7|728589.1|727040.8|728033|726501.7|30
1636989750000|2021-11-15 15:22:30|728494.6|726494.6|728639.9|726639.9|728739.8|726739.8|728494.6|726494.6|36
1636989760000|2021-11-15 15:22:40|728642.3|726642.3|728662.2|726662.2|728662.2|726662.2|728601.4|726601.4|35
1636989770000|2021-11-15 15:22:50|728662.6|726662.6|728244.9|727244.9|728740.4|727244.9|728205.1|726659.3|34
1636989780000|2021-11-15 15:23:00|728243.9|727243.9|728876.7|726876.7|728965.8|727455.9|728243.9|726757.9|36
1636989790000|2021-11-15 15:23:10|728877|726877|728912.4|726912.4|728920.5|726920.5|728867.4|726867.4|28
1636989800000|2021-11-15 15:23:20|728914.1|726914.1|728944.7|726944.7|728965|726965|728889.1|726889.1|37
1636989810000|2021-11-15 15:23:30|728957.6|726957.6|728982.2|726982.2|729000.7|727000.7|728950.8|726950.8|33
1636989820000|2021-11-15 15:23:40|728476.3|727476.3|728952.8|726952.8|728983.1|727476.3|728476.3|726939.7|25
1636989830000|2021-11-15 15:23:50|728934.1|726934.1|728900.8|726900.8|728950.8|727416.8|728405.4|726887.5|26
1636989840000|2021-11-15 15:24:00|728904.3|726904.3|728851.2|726851.2|728920.2|727351.6|728351.6|726838.6|34
1636989850000|2021-11-15 15:24:10|728851.3|726851.3|728793.5|726793.5|728880.9|727389.5|728389.5|726793.5|37
1636989860000|2021-11-15 15:24:20|728794.3|726794.3|728856.6|726856.6|728856.6|726856.6|728757.1|726757.1|33
1636989870000|2021-11-15 15:24:30|728876.6|726876.6|728813.8|726813.8|728883.6|726883.6|728773.5|726773.5|36
1636989880000|2021-11-15 15:24:40|728817.3|726817.3|728805.6|726805.6|728823.6|727296.5|728278.1|726781.2|28
1636989890000|2021-11-15 15:24:50|728816|726816|728808.7|726808.7|728870.8|726870.8|728792.8|726792.8|35
1636989900000|2021-11-15 15:25:00|728808.9|726808.9|728292.8|727292.8|728829.5|727351.8|728279|726786.6|32
1636989910000|2021-11-15 15:25:10|728292.9|727292.9|728791.7|726791.7|728818.3|727342.2|728288.6|726785.1|32
1636989920000|2021-11-15 15:25:20|728790|726790|728203.1|727203.1|728790.4|727245|728203.1|726719.9|34
1636989930000|2021-11-15 15:25:30|728203.8|727203.8|728625.8|726625.8|728705.5|727203.8|728131|726625.8|29
1636989940000|2021-11-15 15:25:40|728631|726631|728067.9|727067.9|728631.4|727092.3|728061.1|726567.6|31
1636989950000|2021-11-15 15:25:50|728068.2|727068.2|728069|727069|728075.4|727075.4|728068.2|727068.2|23
1636989960000|2021-11-15 15:26:00|728079.9|727079.9|728475.6|726475.6|728498.2|727085|728073.5|726473.5|33
1636989970000|2021-11-15 15:26:10|728470.3|726470.3|728372.6|726372.6|728478.7|726919.4|727919.4|726372.6|34
1636989980000|2021-11-15 15:26:20|728390.5|726390.5|728299.3|726299.3|728393.1|726820.3|727817.4|726295.5|36
1636989990000|2021-11-15 15:26:30|728297.9|726297.9|728283|726283|728317.7|726317.7|728278.5|726278.5|30
1636990000000|2021-11-15 15:26:40|728278.1|726278.1|727768|726768|728298.4|726781.3|727768|726272.7|36
1636990010000|2021-11-15 15:26:50|727769.3|726769.3|727784|726784|728287|726785.5|727769.3|726272.6|27
1636990020000|2021-11-15 15:27:00|727781.3|726781.3|728279|726279|728289.9|726790.1|727781.3|726277.1|21
1636990030000|2021-11-15 15:27:10|728279.6|726279.6|727758.6|726758.6|728282.1|726782.4|727758.6|726277.7|30
1636990040000|2021-11-15 15:27:20|727763.2|726763.2|727795.9|726795.9|728310.2|726808.4|727762.2|726309.8|24
1636990050000|2021-11-15 15:27:30|727801.9|726801.9|727664.8|726664.8|728250.2|726801.9|727658.1|726161.9|34
1636990060000|2021-11-15 15:27:40|727663.6|726663.6|728148.8|726148.8|728184.8|726663.6|727663.6|726138.5|38
1636990070000|2021-11-15 15:27:50|728144.7|726144.7|727631.2|726631.2|728176.5|726636.6|727614|726144.7|31
1636990080000|2021-11-15 15:28:00|727630.3|726630.3|728158.5|726158.5|728158.5|726634.1|727630.3|726134.1|30
1636990090000|2021-11-15 15:28:10|728172.4|726172.4|728366.8|726366.8|728405.5|726894.9|727894.9|726172.4|40
1636990100000|2021-11-15 15:28:20|728374.4|726374.4|728404.1|726404.1|728437.5|726437.5|728371.5|726371.5|38
1636990110000|2021-11-15 15:28:30|728412.6|726412.6|728248.5|726248.5|728413.6|726884.5|727848|726248.5|31
1636990120000|2021-11-15 15:28:40|728259.6|726259.6|728282.8|726282.8|728301.5|726301.5|728248.9|726248.9|30
1636990130000|2021-11-15 15:28:50|728283.4|726283.4|728365.8|726365.8|728391.9|726904|727902.8|726283.4|32
1636990140000|2021-11-15 15:29:00|728365|726365|728473.5|726473.5|728485.4|726485.4|728365|726365|36
1636990150000|2021-11-15 15:29:10|728474.6|726474.6|728486.2|726486.2|728488.6|726488.6|728471.9|726471.9|27
1636990160000|2021-11-15 15:29:20|728484.6|726484.6|728450|726450|728489.8|726915.7|727899.7|726410.1|34
1636990170000|2021-11-15 15:29:30|728436.6|726436.6|728439|726439|728446.9|726446.9|728411.1|726411.1|27
1636990180000|2021-11-15 15:29:40|728438.2|726438.2|728457.9|726457.9|728465|726465|728426.6|726426.6|29
1636990190000|2021-11-15 15:29:50|728458.6|726458.6|728376.4|726376.4|728458.6|726458.6|728375.2|726375.2|33
1636990200000|2021-11-15 15:30:00|728383.8|726383.8|727884.3|726884.3|728435.1|726884.3|727884.3|726325.4|37
1636990210000|2021-11-15 15:30:10|727898.6|726898.6|728409.4|726409.4|728421.9|726898.6|727889.8|726378.6|24
1636990220000|2021-11-15 15:30:20|728410.4|726410.4|728229.3|726229.3|728413.7|726862.9|727733|726218.9|29
1636990230000|2021-11-15 15:30:30|728231.1|726231.1|728225.9|726225.9|728235.8|726235.8|728219.2|726219.2|32
1636990240000|2021-11-15 15:30:40|728222.1|726222.1|728221.9|726221.9|728238.2|726744.3|727712.4|726211|34
1636990250000|2021-11-15 15:30:50|728267.9|726267.9|728235.7|726235.7|728332.1|726732.7|727704.8|726206.9|39
1636990260000|2021-11-15 15:31:00|728236.7|726236.7|728223.7|726223.7|728261.8|726735.2|727720.4|726215.4|37
1636990270000|2021-11-15 15:31:10|728217.4|726217.4|728250.3|726250.3|728269.8|726735.1|727722.5|726215.1|34
1636990280000|2021-11-15 15:31:20|728248.4|726248.4|728209|726209|728291.9|726707.3|727706|726201.9|32
1636990290000|2021-11-15 15:31:30|728206.6|726206.6|728216|726216|728229.5|726229.5|728206.6|726206.6|30
1636990300000|2021-11-15 15:31:40|728214.5|726214.5|728214.1|726214.1|728241.1|726241.1|728210.4|726210.4|26
1636990310000|2021-11-15 15:31:50|728221.9|726221.9|728214.1|726214.1|728225.4|726225.4|728208.3|726208.3|30
1636990320000|2021-11-15 15:32:00|728213.5|726213.5|727700.5|726700.5|728253.7|726700.5|727700.5|726200.5|35
1636990330000|2021-11-15 15:32:10|728205.2|726205.2|728224.4|726224.4|728246.5|726246.5|728200.8|726200.8|24
1636990340000|2021-11-15 15:32:20|728221.8|726221.8|728214.6|726214.6|728228.1|726228.1|728214.6|726214.6|25
1636990350000|2021-11-15 15:32:30|728213.4|726213.4|728218.5|726218.5|728222.4|726726.3|727700.6|726200.9|29
1636990360000|2021-11-15 15:32:40|728218.6|726218.6|728236.9|726236.9|728260.2|726260.2|728205.6|726205.6|31
1636990370000|2021-11-15 15:32:50|728233.4|726233.4|728242.4|726242.4|728242.4|726740.3|727740.3|726222|26
1636990380000|2021-11-15 15:33:00|728234.8|726234.8|728229.8|726229.8|728236.2|726236.2|728219.5|726219.5|28
1636990390000|2021-11-15 15:33:10|728233|726233|728226|726226|728233|726233|728212.5|726212.5|23
1636990400000|2021-11-15 15:33:20|728225.8|726225.8|728219|726219|728232.1|726232.1|728218.2|726218.2|24
1636990410000|2021-11-15 15:33:30|728219.5|726219.5|728212.5|726212.5|728221.6|726221.6|728211.5|726211.5|17
1636990420000|2021-11-15 15:33:40|728146.5|726146.5|728128.1|726128.1|728161.2|726161.2|728113.1|726113.1|35
1636990430000|2021-11-15 15:33:50|728115.3|726115.3|728170.4|726170.4|728170.4|726170.4|728115.3|726115.3|33
1636990440000|2021-11-15 15:34:00|728172.9|726172.9|728135.9|726135.9|728172.9|726172.9|728125.4|726125.4|35
1636990450000|2021-11-15 15:34:10|728136|726136|728156.9|726156.9|728156.9|726156.9|728108.9|726108.9|33
1636990460000|2021-11-15 15:34:20|728156.3|726156.3|728117.5|726117.5|728156.3|726620.5|727615.1|726116.2|29
1636990470000|2021-11-15 15:34:30|728112|726112|728114|726114|728142.8|726631.5|727612.1|726109.5|36
1636990480000|2021-11-15 15:34:40|728110.2|726110.2|728058.5|726058.5|728114|726572.4|727565.1|726029.2|32
1636990490000|2021-11-15 15:34:50|728050.2|726050.2|727502.4|726502.4|728050.2|726519.8|727493.4|726001.4|37
1636990500000|2021-11-15 15:35:00|727521|726521|727506.7|726506.7|728046.9|726523.2|727502.6|725993.3|34
1636990510000|2021-11-15 15:35:10|727508.8|726508.8|728048.6|726048.6|728073|726554.4|727508.8|726004.5|32
1636990520000|2021-11-15 15:35:20|728048.3|726048.3|728077.8|726077.8|728098.2|726609.5|727582.3|726048.3|29
1636990530000|2021-11-15 15:35:30|728084.9|726084.9|728082.5|726082.5|728099.6|726099.6|728079.1|726079.1|24
1636990540000|2021-11-15 15:35:40|728080|726080|728259.4|726259.4|728291.4|726688.8|727688.8|726080|37
1636990550000|2021-11-15 15:35:50|728262.4|726262.4|728250.3|726250.3|728281.8|726281.8|728245.8|726245.8|34
1636990560000|2021-11-15 15:36:00|728264|726264|728332.5|726332.5|728333.7|726333.7|728250|726250|35
1636990570000|2021-11-15 15:36:10|728331.6|726331.6|728296.1|726296.1|728349.2|726349.2|728284.5|726284.5|36
1636990580000|2021-11-15 15:36:20|728290.8|726290.8|728264.5|726264.5|728290.8|726290.8|728254.8|726254.8|30
1636990590000|2021-11-15 15:36:30|728265.6|726265.6|728234.4|726234.4|728265.6|726265.6|728230.7|726230.7|33
1636990600000|2021-11-15 15:36:40|728234.5|726234.5|728242.6|726242.6|728242.6|726730.2|727706.8|726173.4|35
1636990610000|2021-11-15 15:36:50|728227.8|726227.8|728294|726294|728295.5|726295.5|728227.8|726227.8|36
1636990620000|2021-11-15 15:37:00|728295.6|726295.6|728326.4|726326.4|728336.7|726336.7|728272.7|726272.7|33
1636990630000|2021-11-15 15:37:10|728307.7|726307.7|728246.2|726246.2|728307.7|726307.7|728246.2|726246.2|34
1636990640000|2021-11-15 15:37:20|728247.5|726247.5|728221.1|726221.1|728281.8|726723.2|727702.5|726180.5|35
1636990650000|2021-11-15 15:37:30|728228|726228|728253.6|726253.6|728293.4|726293.4|728223.4|726223.4|32
1636990660000|2021-11-15 15:37:40|728256.5|726256.5|728257.1|726257.1|728262|726751.1|727751.1|726230.7|32
1636990670000|2021-11-15 15:37:50|728258.6|726258.6|728220.7|726220.7|728258.6|726258.6|728220.7|726220.7|34
1636990680000|2021-11-15 15:38:00|728217.7|726217.7|728358.9|726358.9|728382.3|726893.7|727893.7|726217.7|38
1636990690000|2021-11-15 15:38:10|728372.5|726372.5|728349.7|726349.7|728372.5|726848.8|727848.8|726342|31
1636990700000|2021-11-15 15:38:20|728351.3|726351.3|727811.4|726811.4|728351.3|726835.8|727811.4|726316.1|28
1636990710000|2021-11-15 15:38:30|727813.8|726813.8|728330.7|726330.7|728350.9|726850.2|727813.4|726315.2|30
1636990720000|2021-11-15 15:38:40|728330.4|726330.4|728313.4|726313.4|728339.2|726339.2|728310|726310|23
1636990730000|2021-11-15 15:38:50|728307.8|726307.8|728296.2|726296.2|728307.8|726792.3|727772.5|726273.7|34
1636990740000|2021-11-15 15:39:00|727785.2|726785.2|728297.8|726297.8|728309|726798.6|727775.7|726285.3|35
1636990750000|2021-11-15 15:39:10|728301.3|726301.3|728261.6|726261.6|728301.3|726801.6|727774.7|726254.1|33
1636990760000|2021-11-15 15:39:20|727774.6|726774.6|727772.2|726772.2|728281.8|726780.9|727771.3|726261.4|30
1636990770000|2021-11-15 15:39:30|728303.3|726303.3|728386.4|726386.4|728397.8|726890.8|727890.8|726297.2|39
1636990780000|2021-11-15 15:39:40|728405.5|726405.5|727958.1|726958.1|728440.1|726970.5|727926.9|726397.6|31
1636990790000|2021-11-15 15:39:50|727962.9|726962.9|728432.3|726432.3|728432.3|726962.9|727882.1|726383|38
1636990800000|2021-11-15 15:40:00|728434.3|726434.3|728437.1|726437.1|728442.5|726948.7|727938.6|726428.8|27
1636990810000|2021-11-15 15:40:10|728435.9|726435.9|728409.4|726409.4|728464.5|726912.8|727912.8|726409.4|28
1636990820000|2021-11-15 15:40:20|728392.9|726392.9|728446.8|726446.8|728457.5|726942.3|727932.1|726392.9|25
1636990830000|2021-11-15 15:40:30|728446.4|726446.4|727857.6|726857.6|728455.8|726955.3|727857.6|726364.1|37
1636990840000|2021-11-15 15:40:40|727858|726858|728357.7|726357.7|728366.8|726869.3|727857|726347.1|34
1636990850000|2021-11-15 15:40:50|728354|726354|727876.3|726876.3|728388.3|726876.3|727849.5|726348.9|34
1636990860000|2021-11-15 15:41:00|728380.1|726380.1|728303.7|726303.7|728380.1|726882|727790.6|726289|34
1636990870000|2021-11-15 15:41:10|728304.1|726304.1|728294|726294|728317|726800.5|727800.2|726294|34
1636990880000|2021-11-15 15:41:20|728297.2|726297.2|728317.5|726317.5|728317.5|726317.5|728291.1|726291.1|24
1636990890000|2021-11-15 15:41:30|728321.6|726321.6|728321|726321|728330.1|726330.1|728318|726318|20
1636990900000|2021-11-15 15:41:40|728356.5|726356.5|728325.9|726325.9|728356.5|726356.5|728325.9|726325.9|27
1636990910000|2021-11-15 15:41:50|728328.3|726328.3|728306.9|726306.9|728331.8|726331.8|728294.4|726294.4|25
1636990920000|2021-11-15 15:42:00|728305.4|726305.4|728308.4|726308.4|728308.4|726308.4|728291.8|726291.8|23
1636990930000|2021-11-15 15:42:10|728306.5|726306.5|728314.1|726314.1|728314.1|726314.1|728296.6|726296.6|16
1636990940000|2021-11-15 15:42:20|728308.6|726308.6|728302.3|726302.3|728320.7|726818.5|727808.5|726286.2|26
1636990950000|2021-11-15 15:42:30|728292.8|726292.8|728233.8|726233.8|728292.8|726776.8|727776.8|726230.7|28
1636990960000|2021-11-15 15:42:40|728229.5|726229.5|728235.6|726235.6|728251.1|726251.1|728219.8|726219.8|31
1636990970000|2021-11-15 15:42:50|728238.1|726238.1|728212.4|726212.4|728261.4|726261.4|728202.1|726202.1|35
1636990980000|2021-11-15 15:43:00|728213.7|726213.7|728212.5|726212.5|728219.1|726219.1|728204|726204|26
1636990990000|2021-11-15 15:43:10|728259.5|726259.5|728229.6|726229.6|728270.8|726786.3|727715.6|726214.6|32
1636991000000|2021-11-15 15:43:20|728226.5|726226.5|728231.6|726231.6|728256.4|726256.4|728226.5|726226.5|26
1636991010000|2021-11-15 15:43:30|728231.5|726231.5|728229.3|726229.3|728232.5|726232.5|728216.4|726216.4|28
1636991020000|2021-11-15 15:43:40|728228.4|726228.4|728277.4|726277.4|728281.2|726758.8|727733.2|726228.4|30
1636991030000|2021-11-15 15:43:50|728271.2|726271.2|728274.3|726274.3|728307.4|726791.6|727787.7|726271.2|29
1636991040000|2021-11-15 15:44:00|728271.5|726271.5|727743.2|726743.2|728280.8|726751.5|727724.5|726250.7|27
1636991050000|2021-11-15 15:44:10|727743.4|726743.4|727741.4|726741.4|727755.2|726755.2|727738.6|726738.6|27
1636991060000|2021-11-15 15:44:20|727737.1|726737.1|728258.3|726258.3|728261|726753.9|727737.1|726222.9|29
1636991070000|2021-11-15 15:44:30|728242.3|726242.3|728214.1|726214.1|728247.3|726247.3|728209.5|726209.5|36
1636991080000|2021-11-15 15:44:40|728218.2|726218.2|727667.1|726667.1|728236.8|726694.9|727667.1|726217.5|21
1636991090000|2021-11-15 15:44:50|727665.6|726665.6|727560.2|726560.2|728161.9|726689.8|727560.2|726153|33
1636991100000|2021-11-15 15:45:00|727560|726560|727577.1|726577.1|727602.3|726602.3|727560|726560|27
1636991110000|2021-11-15 15:45:10|727577.2|726577.2|728049.8|726049.8|728049.8|726595.9|727552.1|726037|22
1636991120000|2021-11-15 15:45:20|728047.7|726047.7|727534.2|726534.2|728049.9|726545.4|727526.6|726035.3|28
1636991130000|2021-11-15 15:45:30|727533.4|726533.4|727525.6|726525.6|728048.6|726548|727520.3|726022.5|16
1636991140000|2021-11-15 15:45:40|727529.2|726529.2|727528.3|726528.3|727531.4|726531.4|727518.8|726518.8|16
1636991150000|2021-11-15 15:45:50|727527.9|726527.9|727526.9|726526.9|728023|726527.9|727524.5|726023|13
1636991160000|2021-11-15 15:46:00|727526.1|726526.1|727525.9|726525.9|727528.3|726528.3|727523.3|726523.3|10
1636991170000|2021-11-15 15:46:10|727528.7|726528.7|728022.7|726022.7|728025.8|726528.7|727525.3|726012.2|17
1636991180000|2021-11-15 15:46:20|728022.9|726022.9|728077.4|726077.4|728100.9|726587.8|727524.9|726022.9|16
1636991190000|2021-11-15 15:46:30|728076.9|726076.9|728116.8|726116.8|728125.4|726125.4|728076.9|726076.9|28
1636991200000|2021-11-15 15:46:40|728118.1|726118.1|728085.3|726085.3|728135.6|726135.6|728082.8|726082.8|28
1636991210000|2021-11-15 15:46:50|728086.4|726086.4|728080.9|726080.9|728105.7|726105.7|728069.2|726069.2|33
1636991220000|2021-11-15 15:47:00|728060.9|726060.9|728084.3|726084.3|728089|726089|728049.3|726049.3|33
1636991230000|2021-11-15 15:47:10|728084.6|726084.6|728083.4|726083.4|728085.3|726085.3|728079.3|726079.3|19
1636991240000|2021-11-15 15:47:20|728080.3|726080.3|728164.8|726164.8|728168.6|726168.6|728074.5|726074.5|32
1636991250000|2021-11-15 15:47:30|728157.4|726157.4|728138|726138|728166.3|726166.3|728120.5|726120.5|21
1636991260000|2021-11-15 15:47:40|728137.8|726137.8|728140.9|726140.9|728163.1|726632.1|727609.2|726096|23
1636991270000|2021-11-15 15:47:50|728143.6|726143.6|728089.1|726089.1|728172.5|726172.5|728077.4|726077.4|25
1636991280000|2021-11-15 15:48:00|728097.4|726097.4|728088.4|726088.4|728097.4|726097.4|728067.9|726067.9|20
1636991290000|2021-11-15 15:48:10|728088.1|726088.1|728081.1|726081.1|728107.1|726579.5|727579.5|726070.5|24
1636991300000|2021-11-15 15:48:20|728082.3|726082.3|728054.5|726054.5|728104.8|726104.8|728054.5|726054.5|25
1636991310000|2021-11-15 15:48:30|728053.3|726053.3|728075.9|726075.9|728143.5|726143.5|728053.3|726053.3|25
1636991320000|2021-11-15 15:48:40|728133|726133|728125.6|726125.6|728145.4|726145.4|728120.3|726120.3|26
1636991330000|2021-11-15 15:48:50|728126.2|726126.2|728188.6|726188.6|728206.6|726708.1|727675.5|726115.4|24
1636991340000|2021-11-15 15:49:00|728194.1|726194.1|728193.1|726193.1|728212.2|726212.2|728193.1|726193.1|14
1636991350000|2021-11-15 15:49:10|728194.7|726194.7|728193.4|726193.4|728218.5|726218.5|728150.7|726150.7|24
1636991360000|2021-11-15 15:49:20|728192.4|726192.4|728210.3|726210.3|728227.5|726227.5|728189.3|726189.3|18
1636991370000|2021-11-15 15:49:30|728209.9|726209.9|728163.4|726163.4|728217.3|726217.3|728154.8|726154.8|22
1636991380000|2021-11-15 15:49:40|728161.5|726161.5|728165.6|726165.6|728165.6|726165.6|728158.9|726158.9|15
1636991390000|2021-11-15 15:49:50|728167.3|726167.3|728162.4|726162.4|728167.3|726167.3|728162.3|726162.3|12
1636991400000|2021-11-15 15:50:00|728170.5|726170.5|728170|726170|728183.3|726183.3|728152.6|726152.6|14
1636991410000|2021-11-15 15:50:10|728171.4|726171.4|728155.3|726155.3|728171.4|726171.4|728149.1|726149.1|19
1636991420000|2021-11-15 15:50:20|728155.1|726155.1|728154.8|726154.8|728156.5|726156.5|728153.1|726153.1|16
1636991430000|2021-11-15 15:50:30|728155|726155|728133.3|726133.3|728155|726155|728119.1|726119.1|26
1636991440000|2021-11-15 15:50:40|728134.2|726134.2|728135.6|726135.6|728135.6|726135.6|728133.3|726133.3|12
1636991450000|2021-11-15 15:50:50|728130.8|726130.8|728118.7|726118.7|728131.8|726631.7|727606.4|726105.6|25
1636991460000|2021-11-15 15:51:00|728109.9|726109.9|728120|726120|728121.7|726602|727593.8|726095.1|29
1636991470000|2021-11-15 15:51:10|728115.5|726115.5|728122.3|726122.3|728122.3|726122.3|728102.5|726102.5|18
1636991480000|2021-11-15 15:51:20|728124.3|726124.3|728163.8|726163.8|728163.8|726636.9|727636.9|726109.6|21
1636991490000|2021-11-15 15:51:30|728163.6|726163.6|728166.1|726166.1|728166.1|726166.1|728161.6|726161.6|14
1636991500000|2021-11-15 15:51:40|728162.9|726162.9|728164.6|726164.6|728166.8|726166.8|728162.9|726162.9|11
1636991510000|2021-11-15 15:51:50|728162.8|726162.8|728160.4|726160.4|728165|726165|728160.2|726160.2|16
1636991520000|2021-11-15 15:52:00|728161.3|726161.3|728190.8|726190.8|728201|726201|728160.2|726160.2|21
1636991530000|2021-11-15 15:52:10|728196.9|726196.9|728198.3|726198.3|728200.2|726200.2|728192.8|726192.8|9
1636991540000|2021-11-15 15:52:20|728200.4|726200.4|728197.2|726197.2|728200.4|726200.4|728192.1|726192.1|14
1636991550000|2021-11-15 15:52:30|728197.1|726197.1|728187.9|726187.9|728197.9|726197.9|728183.6|726183.6|13
1636991560000|2021-11-15 15:52:40|728189.6|726189.6|728180.8|726180.8|728189.6|726189.6|728180.8|726180.8|13
1636991570000|2021-11-15 15:52:50|728181.6|726181.6|728179.4|726179.4|728181.6|726181.6|728178.2|726178.2|10
1636991580000|2021-11-15 15:53:00|728180.2|726180.2|728184.3|726184.3|728187.9|726187.9|728176.1|726176.1|18
1636991590000|2021-11-15 15:53:10|728190.2|726190.2|728190.5|726190.5|728190.5|726190.5|728184.3|726184.3|21
1636991600000|2021-11-15 15:53:20|728189.5|726189.5|727667.9|726667.9|728195.8|726685.9|727664.7|726186.5|17
1636991610000|2021-11-15 15:53:30|727667.7|726667.7|728150.6|726150.6|728154.4|726669|727664.6|726149|19
1636991620000|2021-11-15 15:53:40|728150.1|726150.1|728144.4|726144.4|728153.9|726153.9|728144.4|726144.4|14
1636991630000|2021-11-15 15:53:50|728144.8|726144.8|727639.5|726639.5|728146|726644.5|727639.3|726134.2|16
1636991640000|2021-11-15 15:54:00|727638.5|726638.5|727645.9|726645.9|727645.9|726645.9|727629.7|726629.7|14
1636991650000|2021-11-15 15:54:10|727644|726644|728146.1|726146.1|728158.2|726644|727644|726136.5|17
1636991660000|2021-11-15 15:54:20|728154.5|726154.5|728152.3|726152.3|728159.8|726159.8|728138.1|726138.1|10
1636991670000|2021-11-15 15:54:30|728151.5|726151.5|728154.2|726154.2|728155.7|726155.7|728149.4|726149.4|12
1636991680000|2021-11-15 15:54:40|728150.3|726150.3|727659.4|726659.4|728172.7|726664.9|727659.4|726150.3|18
1636991690000|2021-11-15 15:54:50|727664.3|726664.3|728173.1|726173.1|728173.1|726684|727664.3|726167.2|19
1636991700000|2021-11-15 15:55:00|728173.6|726173.6|728171.4|726171.4|728175.7|726175.7|728169.4|726169.4|14
1636991710000|2021-11-15 15:55:10|728171.8|726171.8|728173.3|726173.3|728173.8|726173.8|728160.1|726160.1|18
1636991720000|2021-11-15 15:55:20|728172.8|726172.8|728174.6|726174.6|728174.6|726174.6|728166.3|726166.3|16
1636991730000|2021-11-15 15:55:30|728172.3|726172.3|728171.7|726171.7|728174.6|726174.6|728171.7|726171.7|15
1636991740000|2021-11-15 15:55:40|728173.3|726173.3|728169.8|726169.8|728173.6|726173.6|728169.8|726169.8|17
1636991750000|2021-11-15 15:55:50|728170.4|726170.4|728167.1|726167.1|728182.8|726182.8|728162.4|726162.4|16
1636991760000|2021-11-15 15:56:00|728167.8|726167.8|728170.3|726170.3|728177.7|726177.7|728159.6|726159.6|20
1636991770000|2021-11-15 15:56:10|728165.5|726165.5|728160.2|726160.2|728169.9|726169.9|728157.6|726157.6|16
1636991780000|2021-11-15 15:56:20|728161.2|726161.2|728165.1|726165.1|728176.6|726176.6|728156.3|726156.3|18
1636991790000|2021-11-15 15:56:30|728161.5|726161.5|728300.8|726300.8|728317.2|726317.2|728161.1|726161.1|33
1636991800000|2021-11-15 15:56:40|728300.9|726300.9|728317|726317|728351.9|726351.9|728297.4|726297.4|29
1636991810000|2021-11-15 15:56:50|728312.5|726312.5|728347|726347|728352.6|726352.6|728305|726305|24
1636991820000|2021-11-15 15:57:00|728349.1|726349.1|728352.2|726352.2|728355.9|726355.9|728348.3|726348.3|14
1636991830000|2021-11-15 15:57:10|728351|726351|728338.8|726338.8|728352.3|726352.3|728337.4|726337.4|15
1636991840000|2021-11-15 15:57:20|728341.3|726341.3|728465|726465|728466.6|726948.1|727948.1|726335.2|20
1636991850000|2021-11-15 15:57:30|728472.7|726472.7|728281.7|726281.7|728494.4|726898.7|727898.7|726251.8|27
1636991860000|2021-11-15 15:57:40|728282.5|726282.5|728268.5|726268.5|728291.3|726291.3|728237.1|726237.1|28
1636991870000|2021-11-15 15:57:50|728274.8|726274.8|728287.5|726287.5|728294.3|726294.3|728260|726260|17
1636991880000|2021-11-15 15:58:00|728265.1|726265.1|728261|726261|728305|726745.4|727739.9|726242.6|29
1636991890000|2021-11-15 15:58:10|728256.9|726256.9|728216.5|726216.5|728275.4|726728.7|727707.8|726216|23
1636991900000|2021-11-15 15:58:20|728211.1|726211.1|728190.6|726190.6|728228.5|726685.1|727669.7|726177.3|30
1636991910000|2021-11-15 15:58:30|728179.5|726179.5|728195.4|726195.4|728200.1|726200.1|728179.5|726179.5|27
1636991920000|2021-11-15 15:58:40|728191|726191|728317|726317|728321.8|726321.8|728187.7|726187.7|24
1636991930000|2021-11-15 15:58:50|728311.5|726311.5|728319.7|726319.7|728323.4|726323.4|728299.4|726299.4|27
1636991940000|2021-11-15 15:59:00|728320.9|726320.9|728319.2|726319.2|728324.1|726324.1|728303.9|726303.9|20
1636991950000|2021-11-15 15:59:10|728317.9|726317.9|728343.6|726343.6|728352.7|726352.7|728317.9|726317.9|28
1636991960000|2021-11-15 15:59:20|728355.4|726355.4|728341.3|726341.3|728356.9|726356.9|728325.9|726325.9|26
1636991970000|2021-11-15 15:59:30|728356.8|726356.8|728262.9|726262.9|728356.8|726356.8|728260.4|726260.4|34
1636991980000|2021-11-15 15:59:40|728253.8|726253.8|728252.4|726252.4|728277.2|726277.2|728252.4|726252.4|24
1636991990000|2021-11-15 15:59:50|728265.5|726265.5|728280.5|726280.5|728285.1|726285.1|728250.6|726250.6|25
1636992000000|2021-11-15 16:00:00|728283.2|726283.2|728311.2|726311.2|728311.8|726311.8|728270.7|726270.7|34
1636992010000|2021-11-15 16:00:10|728308.9|726308.9|728284.5|726284.5|728320|726320|728271.8|726271.8|35
1636992020000|2021-11-15 16:00:20|728289.9|726289.9|728275.7|726275.7|728306.3|726306.3|728250|726250|34
1636992030000|2021-11-15 16:00:30|728281.7|726281.7|728290.5|726290.5|728295.6|726295.6|728276.8|726276.8|26
1636992040000|2021-11-15 16:00:40|728293.3|726293.3|728300.4|726300.4|728302.5|726302.5|728290.5|726290.5|26
1636992050000|2021-11-15 16:00:50|728305.6|726305.6|728246|726246|728305.6|726305.6|728220.6|726220.6|30
1636992060000|2021-11-15 16:01:00|728245|726245|728226|726226|728261.4|726261.4|728218.4|726218.4|30
1636992070000|2021-11-15 16:01:10|728232.1|726232.1|728200.4|726200.4|728232.1|726232.1|728194.5|726194.5|29
1636992080000|2021-11-15 16:01:20|728196.2|726196.2|728184.8|726184.8|728198.9|726198.9|728177|726177|27
1636992090000|2021-11-15 16:01:30|728189|726189|728196|726196|728214.5|726214.5|728188.2|726188.2|27
1636992100000|2021-11-15 16:01:40|728201.5|726201.5|728222.2|726222.2|728231|726231|728195.6|726195.6|28
1636992110000|2021-11-15 16:01:50|728233|726233|728211.8|726211.8|728235.3|726235.3|728153|726153|32
1636992120000|2021-11-15 16:02:00|728229.2|726229.2|728188.4|726188.4|728301|726795.3|727659.7|726164.5|38
1636992130000|2021-11-15 16:02:10|728193.6|726193.6|727673|726673|728193.6|726694|727673|726168.1|32
1636992140000|2021-11-15 16:02:20|727677.5|726677.5|728167.7|726167.7|728178.7|726677.5|727675.6|726151.6|25
1636992150000|2021-11-15 16:02:30|728170.3|726170.3|727696.5|726696.5|728217.5|726696.5|727661.8|726147|30
1636992160000|2021-11-15 16:02:40|728186.9|726186.9|728170.5|726170.5|728195.5|726684.7|727666.8|726160.1|24
1636992170000|2021-11-15 16:02:50|728171|726171|728230.8|726230.8|728238.9|726238.9|728171|726171|28
1636992180000|2021-11-15 16:03:00|728234.2|726234.2|728246|726246|728260.9|726260.9|728226.5|726226.5|28
1636992190000|2021-11-15 16:03:10|728243.6|726243.6|728211.5|726211.5|728243.6|726243.6|728203.7|726203.7|30
1636992200000|2021-11-15 16:03:20|728210.4|726210.4|728223.9|726223.9|728225.6|726225.6|728184.3|726184.3|25
1636992210000|2021-11-15 16:03:30|728223.7|726223.7|728203.7|726203.7|728236.3|726236.3|728202|726202|20
1636992220000|2021-11-15 16:03:40|728205.8|726205.8|728171.9|726171.9|728207|726207|728168.1|726168.1|21
1636992230000|2021-11-15 16:03:50|728172.3|726172.3|728172.4|726172.4|728176.5|726176.5|728170.9|726170.9|16
1636992240000|2021-11-15 16:04:00|728172.2|726172.2|728170.8|726170.8|728185|726185|728170.8|726170.8|23
1636992250000|2021-11-15 16:04:10|728170.6|726170.6|728175.8|726175.8|728190.9|726190.9|728166.9|726166.9|23
1636992260000|2021-11-15 16:04:20|728173.9|726173.9|728222.8|726222.8|728226.3|726639.1|727639.1|726066.9|25
1636992270000|2021-11-15 16:04:30|728212.8|726212.8|728729.6|726729.6|728737.6|726788.8|727788.8|726183.8|40
1636992280000|2021-11-15 16:04:40|728747.9|726747.9|729122.4|727122.4|729453.9|727453.9|728736.4|726736.4|40
1636992290000|2021-11-15 16:04:50|729112.4|727112.4|728776.5|726776.5|729112.4|727492.2|728397|726509.4|37
1636992300000|2021-11-15 16:05:00|728804|726804|729080.6|727080.6|729088|727088|728664.3|726664.3|39
1636992310000|2021-11-15 16:05:10|729110.1|727110.1|729319.8|727319.8|729407.4|727407.4|729093.1|727093.1|36
1636992320000|2021-11-15 16:05:20|729321.4|727321.4|729318.8|727318.8|729342.5|727803.7|728803.7|727253.3|37
1636992330000|2021-11-15 16:05:30|729330.2|727330.2|729122.2|727122.2|729330.2|727330.2|729098.2|727098.2|34
1636992340000|2021-11-15 16:05:40|729119.9|727119.9|728856.5|726856.5|729119.9|727119.9|728852.5|726852.5|33
1636992350000|2021-11-15 16:05:50|728858.4|726858.4|728730|726730|728924.3|726924.3|728605.6|726605.6|36
1636992360000|2021-11-15 16:06:00|728731.4|726731.4|728632.7|726632.7|728732.4|726732.4|728625|726625|39
1636992370000|2021-11-15 16:06:10|728626.3|726626.3|728624.2|726624.2|728628.3|726628.3|728591.5|726591.5|30
1636992380000|2021-11-15 16:06:20|728621.2|726621.2|728531.1|726531.1|728697.3|726697.3|728523|726523|33
1636992390000|2021-11-15 16:06:30|728531.4|726531.4|728639.2|726639.2|728655.4|726655.4|728499.3|726499.3|27
1636992400000|2021-11-15 16:06:40|728644|726644|728947.3|726947.3|728985.4|726985.4|728638|726638|36
1636992410000|2021-11-15 16:06:50|728922.8|726922.8|728579.5|726579.5|728922.8|726922.8|728578.4|726578.4|30
1636992420000|2021-11-15 16:07:00|728580.5|726580.5|728547.3|726547.3|728597.3|726597.3|728471.5|726471.5|25
1636992430000|2021-11-15 16:07:10|728539.4|726539.4|728447.9|726447.9|728559|726559|728440.6|726440.6|37
1636992440000|2021-11-15 16:07:20|728452.3|726452.3|728416.6|726416.6|728459.3|726459.3|728414.8|726414.8|22
1636992450000|2021-11-15 16:07:30|728414.8|726414.8|728441.7|726441.7|728516.3|726516.3|728414.8|726414.8|29
1636992460000|2021-11-15 16:07:40|728440.8|726440.8|728544.5|726544.5|728556.1|726556.1|728440.8|726440.8|36
1636992470000|2021-11-15 16:07:50|728550.4|726550.4|728504|726504|728643.9|726643.9|728487.5|726487.5|31
1636992480000|2021-11-15 16:08:00|728503.4|726503.4|728565.9|726565.9|728575|726575|728482.6|726482.6|32
1636992490000|2021-11-15 16:08:10|728567.4|726567.4|728473.9|726473.9|728570.7|726570.7|728464.8|726464.8|31
1636992500000|2021-11-15 16:08:20|728474|726474|728448.6|726448.6|728489|726489|728444.1|726444.1|29
1636992510000|2021-11-15 16:08:30|728453|726453|728620.6|726620.6|728622.6|726622.6|728449.2|726449.2|32
1636992520000|2021-11-15 16:08:40|728624.5|726624.5|728552.2|726552.2|728624.5|726624.5|728516.5|726516.5|33
1636992530000|2021-11-15 16:08:50|728558.9|726558.9|728743.4|726743.4|728748.7|726748.7|728550.1|726550.1|37
1636992540000|2021-11-15 16:09:00|728745|726745|728752.7|726752.7|728755.6|726755.6|728713.2|726713.2|26
1636992550000|2021-11-15 16:09:10|728757.5|726757.5|728571.5|726571.5|728758.6|726758.6|728571.5|726571.5|28
1636992560000|2021-11-15 16:09:20|728591|726591|728700.1|726700.1|728704.2|726704.2|728579.2|726579.2|33
1636992570000|2021-11-15 16:09:30|728712.3|726712.3|728756|726756|728767.1|726767.1|728708.6|726708.6|32
1636992580000|2021-11-15 16:09:40|728758.5|726758.5|728758.6|726758.6|728816.3|726816.3|728727.6|726727.6|32
1636992590000|2021-11-15 16:09:50|728752.7|726752.7|728649.3|726649.3|728752.7|726752.7|728643.5|726643.5|27
1636992600000|2021-11-15 16:10:00|728655.3|726655.3|728671.5|726671.5|728671.5|726671.5|728648.4|726648.4|27
1636992610000|2021-11-15 16:10:10|728668.5|726668.5|728654.5|726654.5|728668.5|726668.5|728649.5|726649.5|27
1636992620000|2021-11-15 16:10:20|728653.7|726653.7|728575.7|726575.7|728653.7|726653.7|728559.7|726559.7|27
1636992630000|2021-11-15 16:10:30|728574.5|726574.5|728420.9|726420.9|728574.5|726574.5|728414.1|726414.1|27
1636992640000|2021-11-15 16:10:40|728422.8|726422.8|727931.1|726931.1|728437.1|726935|727913.5|726356.7|27
1636992650000|2021-11-15 16:10:50|727935.8|726935.8|728558|726558|728587.4|726940.4|727919.6|726428|31
1636992660000|2021-11-15 16:11:00|728561.4|726561.4|728618.4|726618.4|728682.5|726682.5|728561.4|726561.4|33
1636992670000|2021-11-15 16:11:10|728616.7|726616.7|728596.6|726596.6|728619.9|726619.9|728525.1|726525.1|32
1636992680000|2021-11-15 16:11:20|728600.8|726600.8|728583|726583|728616.2|726616.2|728580.8|726580.8|20
1636992690000|2021-11-15 16:11:30|728578.9|726578.9|728556.8|726556.8|728589.1|727070.3|728070.3|726554|27
1636992700000|2021-11-15 16:11:40|728557.9|726557.9|728569.9|726569.9|728575.9|727070.8|728070.8|726535.8|33
1636992710000|2021-11-15 16:11:50|728571.9|726571.9|728508.4|726508.4|728580.3|726580.3|728496.5|726496.5|26
1636992720000|2021-11-15 16:12:00|728506.9|726506.9|728638.4|726638.4|728647.5|726963.2|727963.2|726457|34
1636992730000|2021-11-15 16:12:10|728787.7|726787.7|728656.1|726656.1|728812.1|727184.6|728154.2|726617|36
1636992740000|2021-11-15 16:12:20|728689.9|726689.9|728590.5|726590.5|728713.3|726713.3|728578.2|726578.2|36
1636992750000|2021-11-15 16:12:30|728588.8|726588.8|728667.3|726667.3|728675.9|726675.9|728586.2|726586.2|35
1636992760000|2021-11-15 16:12:40|728650.3|726650.3|728657.5|726657.5|728666.6|726666.6|728612.9|726612.9|35
1636992770000|2021-11-15 16:12:50|728653.9|726653.9|728609.5|726609.5|728656.4|726656.4|728557.6|726557.6|37
1636992780000|2021-11-15 16:13:00|728610.7|726610.7|728629.3|726629.3|728653.8|726653.8|728610.7|726610.7|31
1636992790000|2021-11-15 16:13:10|728630.8|726630.8|728585.3|726585.3|728644.1|726644.1|728570.5|726570.5|27
1636992800000|2021-11-15 16:13:20|728576.3|726576.3|728561|726561|728576.3|726576.3|728551|726551|20
1636992810000|2021-11-15 16:13:30|728556.7|726556.7|728525.2|726525.2|728556.7|726556.7|728496.5|726496.5|34
1636992820000|2021-11-15 16:13:40|728520.7|726520.7|728511.6|726511.6|728524.2|726524.2|728510|726510|21
1636992830000|2021-11-15 16:13:50|728523|726523|728500.7|726500.7|728523|726523|728481.4|726481.4|28
1636992840000|2021-11-15 16:14:00|728487|726487|728506.6|726506.6|728515.2|726515.2|728486.5|726486.5|22
1636992850000|2021-11-15 16:14:10|728516.2|726516.2|728511.3|726511.3|728516.2|726516.2|728479.5|726479.5|21
1636992860000|2021-11-15 16:14:20|728509.8|726509.8|728545.8|726545.8|728550.2|726550.2|728491.5|726491.5|23
1636992870000|2021-11-15 16:14:30|728552.4|726552.4|728693|726693|728693|726693|728540.6|726540.6|31
1636992880000|2021-11-15 16:14:40|728678.6|726678.6|728770.6|726770.6|728770.6|726770.6|728654.8|726654.8|35
1636992890000|2021-11-15 16:14:50|728826.7|726826.7|728846|726846|728866.2|727367.8|728318.1|726808|30
1636992900000|2021-11-15 16:15:00|728860.3|726860.3|728820.2|726820.2|728860.3|727329.1|728315.6|726819.4|24
1636992910000|2021-11-15 16:15:10|728821.6|726821.6|728821|726821|728825.2|726825.2|728818.7|726818.7|19
1636992920000|2021-11-15 16:15:20|728826.3|726826.3|728298.1|727298.1|728826.3|727325.7|728287.9|726801.1|24
1636992930000|2021-11-15 16:15:30|728297.7|727297.7|728870.8|726870.8|728870.8|727315.9|728293.5|726805.5|28
1636992940000|2021-11-15 16:15:40|728873.6|726873.6|728893.7|726893.7|728904.9|726904.9|728847|726847|31
1636992950000|2021-11-15 16:15:50|728894.4|726894.4|728901.8|726901.8|728912.2|726912.2|728876|726876|23
1636992960000|2021-11-15 16:16:00|728894|726894|728895|726895|728912.3|726912.3|728841.4|726841.4|33
1636992970000|2021-11-15 16:16:10|728891|726891|728652.5|726652.5|728906.6|726906.6|728651.3|726651.3|37
1636992980000|2021-11-15 16:16:20|728653.7|726653.7|728686.1|726686.1|728701.1|726701.1|728603.4|726603.4|34
1636992990000|2021-11-15 16:16:30|728689.7|726689.7|728684.9|726684.9|728734.9|726734.9|728680.1|726680.1|28
1636993000000|2021-11-15 16:16:40|728681.5|726681.5|728686.1|726686.1|728701.1|726701.1|728681.5|726681.5|30
1636993010000|2021-11-15 16:16:50|728681.5|726681.5|728653|726653|728703.4|726703.4|728645.1|726645.1|32
1636993020000|2021-11-15 16:17:00|728652|726652|728592.1|726592.1|728653.5|726653.5|728592.1|726592.1|27
1636993030000|2021-11-15 16:17:10|728595.4|726595.4|728629.3|726629.3|728630.7|726630.7|728570.6|726570.6|27
1636993040000|2021-11-15 16:17:20|728628|726628|728691.7|726691.7|728702.4|726702.4|728628|726628|25
1636993050000|2021-11-15 16:17:30|728694|726694|728645.7|726645.7|728694|726694|728640.8|726640.8|30
1636993060000|2021-11-15 16:17:40|728645.5|726645.5|728655.9|726655.9|728657.7|726657.7|728637|726637|23
1636993070000|2021-11-15 16:17:50|728652.8|726652.8|728706.2|726706.2|728739|726739|728578.7|726578.7|32
1636993080000|2021-11-15 16:18:00|728680.6|726680.6|728671.7|726671.7|728692.6|726692.6|728659.5|726659.5|31
1636993090000|2021-11-15 16:18:10|728670.7|726670.7|728639|726639|728683.9|726683.9|728619.8|726619.8|32
1636993100000|2021-11-15 16:18:20|728630.6|726630.6|728691.1|726691.1|728705.6|726705.6|728623|726623|27
1636993110000|2021-11-15 16:18:30|728687.7|726687.7|728692.2|726692.2|728709.5|726709.5|728682|726682|29
1636993120000|2021-11-15 16:18:40|728688.1|726688.1|728603|726603|728688.1|726688.1|728599.2|726599.2|21
1636993130000|2021-11-15 16:18:50|728630|726630|728568.8|726568.8|728630.9|726630.9|728565.4|726565.4|32
1636993140000|2021-11-15 16:19:00|728570|726570|728564|726564|728575.5|726575.5|728563.6|726563.6|22
1636993150000|2021-11-15 16:19:10|728563.6|726563.6|728592|726592|728669.4|726669.4|728563.6|726563.6|31
1636993160000|2021-11-15 16:19:20|728599.3|726599.3|728541.7|726541.7|728599.3|726599.3|728541.7|726541.7|28
1636993170000|2021-11-15 16:19:30|728548.1|726548.1|728559.9|726559.9|728641.3|726641.3|728509.7|726509.7|33
1636993180000|2021-11-15 16:19:40|728564.8|726564.8|728666.2|726666.2|728666.2|727123.4|728110|726548.7|30
1636993190000|2021-11-15 16:19:50|728667.6|726667.6|728663.9|726663.9|728708.7|727192.4|728171.1|726661.8|32
1636993200000|2021-11-15 16:20:00|728662|726662|728658.9|726658.9|728662.6|726662.6|728651.8|726651.8|23
1636993210000|2021-11-15 16:20:10|728660.4|726660.4|728683.1|726683.1|728691.8|726691.8|728659.5|726659.5|18
1636993220000|2021-11-15 16:20:20|728684.7|726684.7|728690.8|726690.8|728708.4|726708.4|728681.7|726681.7|15
1636993230000|2021-11-15 16:20:30|728696.2|726696.2|728702.8|726702.8|728718.4|727193.8|728191.4|726695.5|28
1636993240000|2021-11-15 16:20:40|728730.6|726730.6|728221|727221|728738.7|727230|728221|726703.5|20
1636993250000|2021-11-15 16:20:50|728219.2|727219.2|728645.1|726645.1|728744.9|727219.2|728200.4|726624.8|26
1636993260000|2021-11-15 16:21:00|728644.1|726644.1|728559.2|726559.2|728654.2|726654.2|728539.9|726539.9|22
1636993270000|2021-11-15 16:21:10|728553.6|726553.6|728555.7|726555.7|728591.1|726591.1|728543|726543|26
1636993280000|2021-11-15 16:21:20|728557.7|726557.7|728562.5|726562.5|728592.8|726592.8|728540.7|726540.7|38
1636993290000|2021-11-15 16:21:30|728560.5|726560.5|728554.4|726554.4|728562.6|726562.6|728543.4|726543.4|19
1636993300000|2021-11-15 16:21:40|728556.1|726556.1|728577.2|726577.2|728594.2|726594.2|728553.1|726553.1|23
1636993310000|2021-11-15 16:21:50|728577.8|726577.8|728552.9|726552.9|728601.2|726601.2|728545.3|726545.3|29
1636993320000|2021-11-15 16:22:00|728548.3|726548.3|728520.7|726520.7|728552.9|726552.9|728519.1|726519.1|23
1636993330000|2021-11-15 16:22:10|728522.4|726522.4|728533|726533|728533|726533|728522.4|726522.4|9
1636993340000|2021-11-15 16:22:20|728533.4|726533.4|728520|726520|728557.3|726557.3|728514.3|726514.3|19
1636993350000|2021-11-15 16:22:30|728519.2|726519.2|728516.8|726516.8|728549.1|726549.1|728486.6|726486.6|16
1636993360000|2021-11-15 16:22:40|728508.3|726508.3|728765.2|726765.2|728785.7|726785.7|728507.3|726507.3|36
1636993370000|2021-11-15 16:22:50|728756.7|726756.7|728788.8|726788.8|728800.8|726800.8|728756.7|726756.7|30
1636993380000|2021-11-15 16:23:00|728782|726782|728809.1|726809.1|728852.5|726852.5|728779.8|726779.8|32
1636993390000|2021-11-15 16:23:10|728793.6|726793.6|728752.9|726752.9|728800|726800|728726.3|726726.3|28
1636993400000|2021-11-15 16:23:20|728737.5|726737.5|728662.3|726662.3|728754.8|726754.8|728652.9|726652.9|30
1636993410000|2021-11-15 16:23:30|728663|726663|728635|726635|728664.2|726664.2|728622.1|726622.1|24
1636993420000|2021-11-15 16:23:40|728636.5|726636.5|728649.9|726649.9|728665.3|726665.3|728635.4|726635.4|25
1636993430000|2021-11-15 16:23:50|728650.5|726650.5|728756.6|726756.6|728767.8|727239.3|728239.3|726650.5|29
1636993440000|2021-11-15 16:24:00|728757|726757|728772.9|726772.9|728781.1|726781.1|728746|726746|35
1636993450000|2021-11-15 16:24:10|728776.4|726776.4|728766.4|726766.4|728776.4|726776.4|728761.6|726761.6|20
1636993460000|2021-11-15 16:24:20|728765.2|726765.2|728763|726763|728781.8|726781.8|728742.8|726742.8|32
1636993470000|2021-11-15 16:24:30|728763.1|726763.1|728217|727217|728765.2|727217.2|728215.5|726757.6|22
1636993480000|2021-11-15 16:24:40|728219.2|727219.2|728762.7|726762.7|728776.9|727222.8|728218|726747.3|28
1636993490000|2021-11-15 16:24:50|728762.9|726762.9|728836.6|726836.6|728847.6|727339.9|728240.7|726745.1|31
1636993500000|2021-11-15 16:25:00|728838.9|726838.9|728796.9|726796.9|728853.5|727329.9|728328.9|726776.3|34
1636993510000|2021-11-15 16:25:10|728764.3|726764.3|728781.3|726781.3|728798.3|727291.5|728291.5|726749.2|36
1636993520000|2021-11-15 16:25:20|728777.4|726777.4|728509.9|726509.9|728787.5|727134.4|728132.9|726509.9|37
1636993530000|2021-11-15 16:25:30|728528.6|726528.6|728495.6|726495.6|728590.3|726590.3|728493|726493|35
1636993540000|2021-11-15 16:25:40|728486.7|726486.7|728557|726557|728558.1|726558.1|728458.4|726458.4|30
1636993550000|2021-11-15 16:25:50|728556.8|726556.8|728598.9|726598.9|728630.8|726630.8|728551|726551|24
1636993560000|2021-11-15 16:26:00|728582.2|726582.2|728605.4|726605.4|728621.5|726621.5|728550.5|726550.5|32
1636993570000|2021-11-15 16:26:10|728608.3|726608.3|728608.8|726608.8|728617.4|726617.4|728590.1|726590.1|33
1636993580000|2021-11-15 16:26:20|728590.1|726590.1|728542.5|726542.5|728595.7|726595.7|728540.5|726540.5|32
1636993590000|2021-11-15 16:26:30|728543.3|726543.3|728505.1|726505.1|728551.4|726551.4|728505.1|726505.1|22
1636993600000|2021-11-15 16:26:40|728513.4|726513.4|728456.2|726456.2|728513.4|726513.4|728445.3|726445.3|25
1636993610000|2021-11-15 16:26:50|728468.2|726468.2|728478.1|726478.1|728511.2|726511.2|728468.2|726468.2|28
1636993620000|2021-11-15 16:27:00|728479.5|726479.5|728491.9|726491.9|728566.4|726566.4|728477.6|726477.6|25
1636993630000|2021-11-15 16:27:10|728491.2|726491.2|728517|726517|728531.5|726987.9|727987.9|726489|23
1636993640000|2021-11-15 16:27:20|728524.7|726524.7|728527.5|726527.5|728547.5|726547.5|728503|726503|19
1636993650000|2021-11-15 16:27:30|728526.1|726526.1|728362|726362|728562.3|726562.3|728344.8|726344.8|25
1636993660000|2021-11-15 16:27:40|728353.4|726353.4|728325.5|726325.5|728389.5|726389.5|728312.2|726312.2|32
1636993670000|2021-11-15 16:27:50|728280.2|726280.2|728259|726259|728288.8|726288.8|728256.2|726256.2|27
1636993680000|2021-11-15 16:28:00|728258.4|726258.4|728264.2|726264.2|728271.3|726271.3|728258|726258|15
1636993690000|2021-11-15 16:28:10|728266.7|726266.7|728301.7|726301.7|728313.9|726313.9|728264.2|726264.2|27
1636993700000|2021-11-15 16:28:20|728299.8|726299.8|728279.1|726279.1|728301.9|726301.9|728274.2|726274.2|26
1636993710000|2021-11-15 16:28:30|728285.1|726285.1|728280.2|726280.2|728298.4|726298.4|728273.4|726273.4|33
1636993720000|2021-11-15 16:28:40|728281.3|726281.3|728295.5|726295.5|728295.5|726783.9|727783.9|726210.9|35
1636993730000|2021-11-15 16:28:50|728296.6|726296.6|728241|726241|728296.6|726801.5|727737.2|726241|29
1636993740000|2021-11-15 16:29:00|728239.9|726239.9|727803.1|726803.1|728265.4|726815.7|727741.4|726239.9|26
1636993750000|2021-11-15 16:29:10|727789.7|726789.7|727744.4|726744.4|728297.2|726794.9|727744.4|726268.1|25
1636993760000|2021-11-15 16:29:20|728232|726232|728242.4|726242.4|728290.2|726746.9|727664.1|726152|30
1636993770000|2021-11-15 16:29:30|728241.7|726241.7|728315.2|726315.2|728315.2|726819.8|727798|726241.7|33
1636993780000|2021-11-15 16:29:40|728315.1|726315.1|728300.7|726300.7|728323.9|726819.3|727817.3|726297.7|28
1636993790000|2021-11-15 16:29:50|728299.3|726299.3|728392.7|726392.7|728409|726832.4|727824.5|726299.3|28
1636993800000|2021-11-15 16:30:00|728402.7|726402.7|728393.1|726393.1|728430.4|726923.7|727888.7|726373.5|25
1636993810000|2021-11-15 16:30:10|728392|726392|728407.8|726407.8|728434.9|726922.8|727922.8|726391.2|28
1636993820000|2021-11-15 16:30:20|728408.7|726408.7|728335|726335|728417.8|726927|727876.1|726335|34
1636993830000|2021-11-15 16:30:30|728364.6|726364.6|728292.3|726292.3|728364.6|726364.6|728292.3|726292.3|33
1636993840000|2021-11-15 16:30:40|728316.7|726316.7|728377.4|726377.4|728399.7|726892.5|727820.8|726303.8|29
1636993850000|2021-11-15 16:30:50|728371.3|726371.3|728377.6|726377.6|728388.6|726388.6|728369.8|726369.8|19
1636993860000|2021-11-15 16:31:00|728380.2|726380.2|728384.3|726384.3|728398.3|726398.3|728353.8|726353.8|23
1636993870000|2021-11-15 16:31:10|728387.9|726387.9|728387.5|726387.5|728387.9|726387.9|728348|726348|21
1636993880000|2021-11-15 16:31:20|728383|726383|728331|726331|728397.7|726397.7|728331|726331|26
1636993890000|2021-11-15 16:31:30|728334.8|726334.8|728354.2|726354.2|728361.4|726859.1|727845.8|726334.8|29
1636993900000|2021-11-15 16:31:40|728353.4|726353.4|728363.2|726363.2|728363.2|726363.2|728343.5|726343.5|29
1636993910000|2021-11-15 16:31:50|728357.8|726357.8|727801|726801|728362.7|726873.5|727801|726297.3|28
1636993920000|2021-11-15 16:32:00|727799.9|726799.9|728315.5|726315.5|728327.7|726803.7|727799.9|726285.5|19
1636993930000|2021-11-15 16:32:10|728314.7|726314.7|728379.5|726379.5|728388.4|726388.4|728314.7|726314.7|26
1636993940000|2021-11-15 16:32:20|728383|726383|728403.9|726403.9|728413.2|726912.8|727905.7|726370.9|35
1636993950000|2021-11-15 16:32:30|728404.8|726404.8|728405.8|726405.8|728407.9|726407.9|728397.6|726397.6|21
1636993960000|2021-11-15 16:32:40|728403.5|726403.5|728406.3|726406.3|728406.5|726406.5|728397.3|726397.3|17
1636993970000|2021-11-15 16:32:50|728410.2|726410.2|728018|727018|728536.4|727039|727919.4|726408.2|28
1636993980000|2021-11-15 16:33:00|728005.3|727005.3|728499.9|726499.9|728513.9|727005.3|728005.3|726465.5|27
1636993990000|2021-11-15 16:33:10|728516.4|726516.4|728545.1|726545.1|728545.1|727040.5|728027.5|726508.4|29
1636994000000|2021-11-15 16:33:20|728543.1|726543.1|728499.7|726499.7|728554.2|726554.2|728471.4|726471.4|35
1636994010000|2021-11-15 16:33:30|728496.8|726496.8|728530.2|726530.2|728537.1|727011.8|728011.8|726496.4|30
1636994020000|2021-11-15 16:33:40|728537|726537|728524.7|726524.7|728543.8|727051.6|728051.6|726484.5|17
1636994030000|2021-11-15 16:33:50|728527.1|726527.1|728491.1|726491.1|728527.1|726527.1|728474.2|726474.2|31
1636994040000|2021-11-15 16:34:00|728522.9|726522.9|728512.6|726512.6|728534.1|726534.1|728449.2|726449.2|36
1636994050000|2021-11-15 16:34:10|728507.8|726507.8|728536.1|726536.1|728537.5|726537.5|728501.4|726501.4|25
1636994060000|2021-11-15 16:34:20|728549.3|726549.3|728570.5|726570.5|728606.5|726606.5|728549.3|726549.3|32
1636994070000|2021-11-15 16:34:30|728573.4|726573.4|728602.9|726602.9|728610|726610|728573.4|726573.4|26
1636994080000|2021-11-15 16:34:40|728589.3|726589.3|728556.5|726556.5|728592.9|726592.9|728540|726540|28
1636994090000|2021-11-15 16:34:50|728572.3|726572.3|728497.7|726497.7|728572.3|726572.3|728483.6|726483.6|31
1636994100000|2021-11-15 16:35:00|728503.1|726503.1|728497.6|726497.6|728508.4|727015|727997.6|726475.8|28
1636994110000|2021-11-15 16:35:10|728488.9|726488.9|728471.4|726471.4|728499.1|726499.1|728451|726451|14
1636994120000|2021-11-15 16:35:20|728468.1|726468.1|728635.5|726635.5|728639.2|726639.2|728465.2|726465.2|29
1636994130000|2021-11-15 16:35:30|728630.1|726630.1|728747.5|726747.5|728747.5|726747.5|728629.8|726629.8|28
1636994140000|2021-11-15 16:35:40|728706.4|726706.4|728606.3|726606.3|728715.7|727230|728197.6|726606.3|36
1636994150000|2021-11-15 16:35:50|728605.3|726605.3|728636|726636|728650.7|726650.7|728589.5|726589.5|15
1636994160000|2021-11-15 16:36:00|728629.5|726629.5|728627.3|726627.3|728637.1|726637.1|728618.3|726618.3|19
1636994170000|2021-11-15 16:36:10|728631|726631|728626.8|726626.8|728648.9|726648.9|728611.8|726611.8|23
1636994180000|2021-11-15 16:36:20|728625.5|726625.5|728612.6|726612.6|728625.5|726625.5|728600|726600|13
1636994190000|2021-11-15 16:36:30|728631.9|726631.9|728651.3|726651.3|728653.9|726653.9|728619|726619|20
1636994200000|2021-11-15 16:36:40|728646|726646|728652.8|726652.8|728652.8|726652.8|728629.8|726629.8|26
1636994210000|2021-11-15 16:36:50|728647.7|726647.7|728637.7|726637.7|728647.8|726647.8|728636.9|726636.9|20
1636994220000|2021-11-15 16:37:00|728639.5|726639.5|728646|726646|728646.8|726646.8|728638.5|726638.5|23
1636994230000|2021-11-15 16:37:10|728647.7|726647.7|728650.4|726650.4|728651.5|726651.5|728635.7|726635.7|13
1636994240000|2021-11-15 16:37:20|728617.8|726617.8|728612.4|726612.4|728629|726629|728602.7|726602.7|12
1636994250000|2021-11-15 16:37:30|728613.1|726613.1|728600.3|726600.3|728618.8|726618.8|728598|726598|17
1636994260000|2021-11-15 16:37:40|728602.9|726602.9|728600.7|726600.7|728608.1|726608.1|728600.7|726600.7|13
1636994270000|2021-11-15 16:37:50|728602.4|726602.4|728627.3|726627.3|728634.6|726634.6|728602.4|726602.4|15
1636994280000|2021-11-15 16:38:00|728628.6|726628.6|728663.5|726663.5|728672.6|726672.6|728628.5|726628.5|12
1636994290000|2021-11-15 16:38:10|728659.7|726659.7|728645.2|726645.2|728662|726662|728645.2|726645.2|20
1636994300000|2021-11-15 16:38:20|728643.4|726643.4|728648.7|726648.7|728648.7|726648.7|728642.9|726642.9|16
1636994310000|2021-11-15 16:38:30|728645.9|726645.9|728648.9|726648.9|728654.1|726654.1|728625.8|726625.8|25
1636994320000|2021-11-15 16:38:40|728647.4|726647.4|728639.3|726639.3|728647.4|726647.4|728626.7|726626.7|16
1636994330000|2021-11-15 16:38:50|728638.8|726638.8|728585.1|726585.1|728645.4|726645.4|728496.8|726496.8|21
1636994340000|2021-11-15 16:39:00|728576.6|726576.6|728565.9|726565.9|728604.5|726604.5|728556|726556|29
1636994350000|2021-11-15 16:39:10|728561.1|726561.1|728595.4|726595.4|728608.8|726608.8|728558.5|726558.5|24
1636994360000|2021-11-15 16:39:20|728593.3|726593.3|728613.5|726613.5|728613.5|726613.5|728586.1|726586.1|18
1636994370000|2021-11-15 16:39:30|728610|726610|728633.6|726633.6|728643|726643|728604|726604|30
1636994380000|2021-11-15 16:39:40|728635.9|726635.9|728616|726616|728656.7|726656.7|728603.7|726603.7|27
1636994390000|2021-11-15 16:39:50|728603.8|726603.8|728599.4|726599.4|728617.4|726617.4|728598.8|726598.8|19
1636994400000|2021-11-15 16:40:00|728609.1|726609.1|728608.7|726608.7|728610.9|726610.9|728586|726586|20
1636994410000|2021-11-15 16:40:10|728603.2|726603.2|728617.2|726617.2|728629.6|726629.6|728603.2|726603.2|26
1636994420000|2021-11-15 16:40:20|728615.6|726615.6|728625.9|726625.9|728631.1|726631.1|728614.5|726614.5|21
1636994430000|2021-11-15 16:40:30|728626.7|726626.7|728679.9|726679.9|728679.9|726679.9|728611.1|726611.1|28
1636994440000|2021-11-15 16:40:40|728669.7|726669.7|728667.2|726667.2|728682.8|726682.8|728656.8|726656.8|28
1636994450000|2021-11-15 16:40:50|728666.3|726666.3|728684.1|726684.1|728689.1|726689.1|728665.2|726665.2|20
1636994460000|2021-11-15 16:41:00|728687.8|726687.8|728805.6|726805.6|728805.6|726805.6|728663.1|726663.1|32
1636994470000|2021-11-15 16:41:10|728825.6|726825.6|728752.5|726752.5|728847.5|726847.5|728737.6|726737.6|30
1636994480000|2021-11-15 16:41:20|728741.7|726741.7|728754.2|726754.2|728754.2|726754.2|728734.5|726734.5|12
1636994490000|2021-11-15 16:41:30|728747.1|726747.1|728707|726707|728782.1|727222.5|728222.5|726699.9|22
1636994500000|2021-11-15 16:41:40|728709.8|726709.8|728687.8|726687.8|728730.3|726730.3|728621.6|726621.6|29
1636994510000|2021-11-15 16:41:50|728682|726682|728642.7|726642.7|728688.8|727158.9|728151.3|726632.2|32
1636994520000|2021-11-15 16:42:00|728647|726647|728650.5|726650.5|728668.5|726668.5|728616.3|726616.3|28
1636994530000|2021-11-15 16:42:10|728649.1|726649.1|728680.6|726680.6|728692.1|726692.1|728638|726638|32
1636994540000|2021-11-15 16:42:20|728685.6|726685.6|728703|726703|728741.5|726741.5|728657.3|726657.3|32
1636994550000|2021-11-15 16:42:30|728698.7|726698.7|728723.8|726723.8|728726.7|726726.7|728698.7|726698.7|22
1636994560000|2021-11-15 16:42:40|728726.7|726726.7|728728.7|726728.7|728732.9|726732.9|728726.6|726726.6|19
1636994570000|2021-11-15 16:42:50|728734.8|726734.8|728731.3|726731.3|728789.6|726789.6|728731.3|726731.3|22
1636994580000|2021-11-15 16:43:00|728733.4|726733.4|728733.2|726733.2|728734.5|726734.5|728726.3|726726.3|22
1636994590000|2021-11-15 16:43:10|728734.5|726734.5|728739.1|726739.1|728740.7|726740.7|728725.8|726725.8|15
1636994600000|2021-11-15 16:43:20|728740.2|726740.2|728753|726753|728756.1|726756.1|728734.6|726734.6|27
1636994610000|2021-11-15 16:43:30|728773.3|726773.3|728731|726731|728773.3|726773.3|728716|726716|29
1636994620000|2021-11-15 16:43:40|728727.5|726727.5|728755.2|726755.2|728785.9|726785.9|728727.5|726727.5|36
1636994630000|2021-11-15 16:43:50|728754.9|726754.9|728744|726744|728765.2|726765.2|728743|726743|25
1636994640000|2021-11-15 16:44:00|728744.5|726744.5|728749.5|726749.5|728756.2|726756.2|728735.1|726735.1|26
1636994650000|2021-11-15 16:44:10|728740.6|726740.6|728653|726653|728740.6|726740.6|728607.5|726607.5|30
1636994660000|2021-11-15 16:44:20|728648.5|726648.5|728666|726666|728668.6|726668.6|728639.7|726639.7|38
1636994670000|2021-11-15 16:44:30|728665.8|726665.8|728601.3|726601.3|728693.9|726693.9|728591.9|726591.9|38
1636994680000|2021-11-15 16:44:40|728598.9|726598.9|728635|726635|728670.4|726670.4|728596.1|726596.1|31
1636994690000|2021-11-15 16:44:50|728639.4|726639.4|728717.7|726717.7|728733.3|726733.3|728632.5|726632.5|36
1636994700000|2021-11-15 16:45:00|728745.7|726745.7|728768.1|726768.1|728790.4|726790.4|728733.1|726733.1|34
1636994710000|2021-11-15 16:45:10|728762.3|726762.3|728748.9|726748.9|728764.1|726764.1|728745.6|726745.6|29
1636994720000|2021-11-15 16:45:20|728750.4|726750.4|728733|726733|728760.2|726760.2|728732|726732|25
1636994730000|2021-11-15 16:45:30|728746.8|726746.8|728856.3|726856.3|728877.5|726877.5|728709.6|726709.6|21
1636994740000|2021-11-15 16:45:40|728842.5|726842.5|728793|726793|728844.4|726844.4|728786.7|726786.7|35
1636994750000|2021-11-15 16:45:50|728793.5|726793.5|728835|726835|728874.4|726874.4|728777.3|726777.3|37
1636994760000|2021-11-15 16:46:00|728827.4|726827.4|728897.7|726897.7|728897.7|726897.7|728827.4|726827.4|29
1636994770000|2021-11-15 16:46:10|728910.3|726910.3|728825.4|726825.4|728910.3|726910.3|728818.4|726818.4|33
1636994780000|2021-11-15 16:46:20|728823.4|726823.4|728840.7|726840.7|728871.5|726871.5|728816.4|726816.4|29
1636994790000|2021-11-15 16:46:30|728843.4|726843.4|728831.8|726831.8|728847.9|726847.9|728815|726815|37
1636994800000|2021-11-15 16:46:40|728808.2|726808.2|728819.6|726819.6|728833.3|727309.3|728305.3|726803.9|23
1636994810000|2021-11-15 16:46:50|728819.5|726819.5|728727.2|726727.2|728819.5|726819.5|728710.7|726710.7|32
1636994820000|2021-11-15 16:47:00|728745.7|726745.7|728693.8|726693.8|728757.8|726757.8|728689.2|726689.2|36
1636994830000|2021-11-15 16:47:10|728688|726688|728608|726608|728696|726696|728587.2|726587.2|33
1636994840000|2021-11-15 16:47:20|728645.6|726645.6|728664.9|726664.9|728676.5|726676.5|728634.7|726634.7|32
1636994850000|2021-11-15 16:47:30|728663.6|726663.6|728585.9|726585.9|728668.9|726668.9|728558.8|726558.8|33
1636994860000|2021-11-15 16:47:40|728590|726590|728596.9|726596.9|728620.5|726620.5|728582.2|726582.2|37
1636994870000|2021-11-15 16:47:50|728600.6|726600.6|728574.6|726574.6|728605.4|726605.4|728550|726550|30
1636994880000|2021-11-15 16:48:00|728569.5|726569.5|728615.2|726615.2|728635.6|726635.6|728567|726567|33
1636994890000|2021-11-15 16:48:10|728617.1|726617.1|728623|726623|728660.5|726660.5|728606|726606|33
1636994900000|2021-11-15 16:48:20|728616.5|726616.5|728600.5|726600.5|728655.6|726655.6|728600.5|726600.5|25
1636994910000|2021-11-15 16:48:30|728647.5|726647.5|728578.8|726578.8|728647.5|726647.5|728560.8|726560.8|31
1636994920000|2021-11-15 16:48:40|728578.1|726578.1|728578.3|726578.3|728583.4|726583.4|728574.3|726574.3|32
1636994930000|2021-11-15 16:48:50|728578.2|726578.2|728612.6|726612.6|728748.6|727143.9|728143.9|726574.8|36
1636994940000|2021-11-15 16:49:00|728626.7|726626.7|728672.3|726672.3|728675.4|726675.4|728626.7|726626.7|38
1636994950000|2021-11-15 16:49:10|728672.8|726672.8|728785.1|726785.1|728837.2|726837.2|728661.7|726661.7|31
1636994960000|2021-11-15 16:49:20|728740.4|726740.4|728695.9|726695.9|728756.5|726756.5|728676.6|726676.6|38
1636994970000|2021-11-15 16:49:30|728714.7|726714.7|728679.8|726679.8|728721.6|726721.6|728653.5|726653.5|36
1636994980000|2021-11-15 16:49:40|728684.8|726684.8|728754|726754|728758.4|726758.4|728642|726642|32
1636994990000|2021-11-15 16:49:50|728742.2|726742.2|728736.4|726736.4|728785.6|726785.6|728734.9|726734.9|40
1636995000000|2021-11-15 16:50:00|728746.2|726746.2|728900|726900|728971.7|726971.7|728735.5|726735.5|37
1636995010000|2021-11-15 16:50:10|728899.6|726899.6|728847.8|726847.8|728913|726913|728847.8|726847.8|32
1636995020000|2021-11-15 16:50:20|728851.8|726851.8|728834.5|726834.5|728851.8|726851.8|728829.7|726829.7|23
1636995030000|2021-11-15 16:50:30|728850.8|726850.8|728771.3|726771.3|728850.8|726850.8|728767|726767|33
1636995040000|2021-11-15 16:50:40|728759.7|726759.7|728873.5|726873.5|728955.5|726955.5|728752.1|726752.1|28
1636995050000|2021-11-15 16:50:50|728872.6|726872.6|728828.5|726828.5|728872.6|726872.6|728823|726823|26
1636995060000|2021-11-15 16:51:00|728824.3|726824.3|728828.5|726828.5|728858.6|726858.6|728794.9|726794.9|34
1636995070000|2021-11-15 16:51:10|728826.3|726826.3|728374.2|727374.2|728908.6|727397.7|728374.2|726765.5|32
1636995080000|2021-11-15 16:51:20|728842.2|726842.2|728922.3|726922.3|728940.1|727411.1|728329.5|726803.4|35
1636995090000|2021-11-15 16:51:30|728903.7|726903.7|728923.3|726923.3|728923.3|727376|728359.5|726865.4|26
1636995100000|2021-11-15 16:51:40|728921.1|726921.1|728897.6|726897.6|728923.4|727436.9|728392.3|726886.1|30
1636995110000|2021-11-15 16:51:50|728897.1|726897.1|728838.2|726838.2|728897.2|726897.2|728820.2|726820.2|27
1636995120000|2021-11-15 16:52:00|728832.1|726832.1|728818.4|726818.4|728857.3|726857.3|728808.5|726808.5|26
1636995130000|2021-11-15 16:52:10|728821|726821|728850.6|726850.6|728871.1|726871.1|728821|726821|19
1636995140000|2021-11-15 16:52:20|728850.2|726850.2|728829.1|726829.1|728865.1|726865.1|728829.1|726829.1|23
1636995150000|2021-11-15 16:52:30|728841.4|726841.4|728837.9|726837.9|728841.4|726841.4|728824.9|726824.9|14
1636995160000|2021-11-15 16:52:40|728833.2|726833.2|728839.6|726839.6|728848.3|726848.3|728825.7|726825.7|16
1636995170000|2021-11-15 16:52:50|728836.9|726836.9|728834.5|726834.5|728836.9|726836.9|728825.2|726825.2|11
1636995180000|2021-11-15 16:53:00|728834.9|726834.9|728793.2|726793.2|728841.6|726841.6|728793.1|726793.1|24
1636995190000|2021-11-15 16:53:10|728786.7|726786.7|728732.6|726732.6|728796.9|726796.9|728726.3|726726.3|31
1636995200000|2021-11-15 16:53:20|728734.8|726734.8|728739.3|726739.3|728751.5|726751.5|728730.1|726730.1|24
1636995210000|2021-11-15 16:53:30|728742.5|726742.5|728790|726790|728795.8|726795.8|728739.9|726739.9|25
1636995220000|2021-11-15 16:53:40|728795.9|726795.9|728816.4|726816.4|728823.3|726823.3|728783.9|726783.9|21
1636995230000|2021-11-15 16:53:50|728820.3|726820.3|728777.4|726777.4|728820.3|726820.3|728760.7|726760.7|26
1636995240000|2021-11-15 16:54:00|728776.4|726776.4|728754.6|726754.6|728793.6|726793.6|728741.7|726741.7|32
1636995250000|2021-11-15 16:54:10|728767.8|726767.8|728777|726777|728796.5|726796.5|728767.8|726767.8|22
1636995260000|2021-11-15 16:54:20|728788.6|726788.6|728721.7|726721.7|728788.6|726788.6|728706.4|726706.4|20
1636995270000|2021-11-15 16:54:30|728720.9|726720.9|728613.4|726613.4|728728.9|726728.9|728608.1|726608.1|34
1636995280000|2021-11-15 16:54:40|728615.5|726615.5|728650.2|726650.2|728666|726666|728608.8|726608.8|30
1636995290000|2021-11-15 16:54:50|728649.6|726649.6|728694.1|726694.1|728711.8|726711.8|728649.6|726649.6|30
1636995300000|2021-11-15 16:55:00|728690.5|726690.5|728695.3|726695.3|728716.5|726716.5|728663|726663|30
1636995310000|2021-11-15 16:55:10|728696.5|726696.5|728564.9|726564.9|728709.7|726709.7|728564.9|726564.9|26
1636995320000|2021-11-15 16:55:20|728572.5|726572.5|728578.4|726578.4|728605.8|726605.8|728550.7|726550.7|28
1636995330000|2021-11-15 16:55:30|728597|726597|728671.8|726671.8|728698.8|726698.8|728580.8|726580.8|29
1636995340000|2021-11-15 16:55:40|728676.8|726676.8|728681.7|726681.7|728702.5|726702.5|728676.8|726676.8|15
1636995350000|2021-11-15 16:55:50|728679.8|726679.8|728692.2|726692.2|728701.3|726701.3|728679.8|726679.8|23
1636995360000|2021-11-15 16:56:00|728692.4|726692.4|728691.4|726691.4|728693.8|726693.8|728671|726671|23
1636995370000|2021-11-15 16:56:10|728691.2|726691.2|728707.2|726707.2|728722.3|726722.3|728690.2|726690.2|22
1636995380000|2021-11-15 16:56:20|728710.2|726710.2|728721.4|726721.4|728729.2|726729.2|728709|726709|23
1636995390000|2021-11-15 16:56:30|728718.3|726718.3|728715.7|726715.7|728733.3|726733.3|728708.9|726708.9|19
1636995400000|2021-11-15 16:56:40|728718.6|726718.6|728674.2|726674.2|728726.7|726726.7|728674.2|726674.2|19
1636995410000|2021-11-15 16:56:50|728673.3|726673.3|728719.9|726719.9|728719.9|726719.9|728653.1|726653.1|24
1636995420000|2021-11-15 16:57:00|728711.6|726711.6|728753.5|726753.5|728778.7|726778.7|728697.8|726697.8|28
1636995430000|2021-11-15 16:57:10|728767.3|726767.3|728733.3|726733.3|728778.3|726778.3|728715|726715|22
1636995440000|2021-11-15 16:57:20|728733.1|726733.1|728764.3|726764.3|728775.7|726775.7|728727.3|726727.3|23
1636995450000|2021-11-15 16:57:30|728758.5|726758.5|728739.6|726739.6|728768.3|726768.3|728707.3|726707.3|16
1636995460000|2021-11-15 16:57:40|728739.5|726739.5|728717.9|726717.9|728755.9|726755.9|728717.4|726717.4|30
1636995470000|2021-11-15 16:57:50|728717.2|726717.2|728669.8|726669.8|728718|726718|728668.6|726668.6|28
1636995480000|2021-11-15 16:58:00|728671.4|726671.4|728687.9|726687.9|728691|726691|728668.9|726668.9|24
1636995490000|2021-11-15 16:58:10|728688.7|726688.7|728696.3|726696.3|728696.3|726696.3|728672.3|726672.3|20
1636995500000|2021-11-15 16:58:20|728676.6|726676.6|728692.9|726692.9|728698.3|726698.3|728674.9|726674.9|18
1636995510000|2021-11-15 16:58:30|728691.2|726691.2|728680.8|726680.8|728694.6|726694.6|728675.3|726675.3|19
1636995520000|2021-11-15 16:58:40|728676.1|726676.1|728587.6|726587.6|728678.7|726678.7|728585|726585|26
1636995530000|2021-11-15 16:58:50|728584|726584|728635.1|726635.1|728650.9|726650.9|728584|726584|23
1636995540000|2021-11-15 16:59:00|728627.7|726627.7|728601.2|726601.2|728634.7|726634.7|728592.8|726592.8|27
1636995550000|2021-11-15 16:59:10|728609.4|726609.4|728609.2|726609.2|728615.9|726615.9|728590.2|726590.2|18
1636995560000|2021-11-15 16:59:20|728594.9|726594.9|728610.4|726610.4|728620.1|726620.1|728594.9|726594.9|14
1636995570000|2021-11-15 16:59:30|728609.6|726609.6|728641.9|726641.9|728644.2|726644.2|728599.2|726599.2|17
1636995580000|2021-11-15 16:59:40|728640.8|726640.8|728654.4|726654.4|728663.2|726663.2|728640.8|726640.8|26
1636995590000|2021-11-15 16:59:50|728654.9|726654.9|728625.7|726625.7|728673.7|726673.7|728614.4|726614.4|25
1636995600000|2021-11-15 17:00:00|728617.4|726617.4|728668.5|726668.5|728686.5|726686.5|728617.4|726617.4|26
1636995610000|2021-11-15 17:00:10|728678.8|726678.8|728764.1|726764.1|728765.7|726765.7|728667.8|726667.8|28
1636995620000|2021-11-15 17:00:20|728772.4|726772.4|728710.6|726710.6|728787.6|726787.6|728689.5|726689.5|26
1636995630000|2021-11-15 17:00:30|728710.7|726710.7|728825.7|726825.7|728825.7|726825.7|728690.4|726690.4|25
1636995640000|2021-11-15 17:00:40|728813.7|726813.7|728737.5|726737.5|728813.7|726813.7|728704.5|726704.5|23
1636995650000|2021-11-15 17:00:50|728755.6|726755.6|728760.5|726760.5|728774.6|726774.6|728747.4|726747.4|21
1636995660000|2021-11-15 17:01:00|728746.6|726746.6|728776.4|726776.4|728790.6|726790.6|728744|726744|21
1636995670000|2021-11-15 17:01:10|728781.2|726781.2|728686.1|726686.1|728781.2|726781.2|728674.7|726674.7|15
1636995680000|2021-11-15 17:01:20|728688.2|726688.2|728663.9|726663.9|728688.2|726688.2|728650.3|726650.3|28
1636995690000|2021-11-15 17:01:30|728668.3|726668.3|728605|726605|728668.3|726668.3|728569.9|726569.9|25
1636995700000|2021-11-15 17:01:40|728608.5|726608.5|728620.6|726620.6|728638.8|726638.8|728608|726608|20
1636995710000|2021-11-15 17:01:50|728621.5|726621.5|728614.3|726614.3|728621.5|726621.5|728605|726605|15
1636995720000|2021-11-15 17:02:00|728607.9|726607.9|728584.1|726584.1|728610.7|726610.7|728506.9|726506.9|20
1636995730000|2021-11-15 17:02:10|728595.9|726595.9|728594|726594|728609.4|726609.4|728548.2|726548.2|28
1636995740000|2021-11-15 17:02:20|728598.5|726598.5|728585.3|726585.3|728599.5|726599.5|728566|726566|22
1636995750000|2021-11-15 17:02:30|728587.5|726587.5|728601.7|726601.7|728601.7|726601.7|728557.4|726557.4|24
1636995760000|2021-11-15 17:02:40|728602.5|726602.5|728596|726596|728602.5|726602.5|728565.8|726565.8|26
1636995770000|2021-11-15 17:02:50|728598.6|726598.6|728646.7|726646.7|728657|726657|728588.7|726588.7|23
1636995780000|2021-11-15 17:03:00|728646.8|726646.8|728611.7|726611.7|728663.5|726663.5|728611.7|726611.7|27
1636995790000|2021-11-15 17:03:10|728640|726640|728637.5|726637.5|728644.1|726644.1|728619.8|726619.8|23
1636995800000|2021-11-15 17:03:20|728761.3|726761.3|728775.7|726775.7|728782.9|726782.9|728744.7|726744.7|26
1636995810000|2021-11-15 17:03:30|728775.4|726775.4|728754.1|726754.1|728775.4|726775.4|728739.1|726739.1|25
1636995820000|2021-11-15 17:03:40|728747.8|726747.8|728700|726700|728761.7|726761.7|728676|726676|27
1636995830000|2021-11-15 17:03:50|728700.7|726700.7|728701.2|726701.2|728731.7|726731.7|728694.9|726694.9|27
1636995840000|2021-11-15 17:04:00|728731.8|726731.8|728730|726730|728732.6|726732.6|728678.4|726678.4|32
1636995850000|2021-11-15 17:04:10|728731.3|726731.3|728720.5|726720.5|728731.3|726731.3|728695.9|726695.9|23
1636995860000|2021-11-15 17:04:20|728727.2|726727.2|728717.2|726717.2|728729.1|726729.1|728714.1|726714.1|31
1636995870000|2021-11-15 17:04:30|728718.9|726718.9|728724.7|726724.7|728729.6|726729.6|728715.5|726715.5|29
1636995880000|2021-11-15 17:04:40|728722.4|726722.4|728646.7|726646.7|728727.9|726727.9|728646.7|726646.7|34
1636995890000|2021-11-15 17:04:50|728642.5|726642.5|728694.6|726694.6|728700.3|726700.3|728642.5|726642.5|22
1636995900000|2021-11-15 17:05:00|728693.6|726693.6|728690.4|726690.4|728712.3|726712.3|728687.5|726687.5|24
1636995910000|2021-11-15 17:05:10|728692.7|726692.7|728739.6|726739.6|728739.6|726739.6|728682.3|726682.3|33
1636995920000|2021-11-15 17:05:20|728744.5|726744.5|728750.7|726750.7|728754.7|726754.7|728718.7|726718.7|26
1636995930000|2021-11-15 17:05:30|728747.3|726747.3|728718|726718|728752.4|726752.4|728698.2|726698.2|29
1636995940000|2021-11-15 17:05:40|728721.4|726721.4|728695|726695|728721.4|726721.4|728671.6|726671.6|29
1636995950000|2021-11-15 17:05:50|728694.5|726694.5|728688.8|726688.8|728715|726715|728684|726684|28
1636995960000|2021-11-15 17:06:00|728698.2|726698.2|728692.5|726692.5|728710.7|726710.7|728681|726681|27
1636995970000|2021-11-15 17:06:10|728682.7|726682.7|728715.8|726715.8|728715.8|726715.8|728673.3|726673.3|17
1636995980000|2021-11-15 17:06:20|728697.3|726697.3|728659.9|726659.9|728710.6|726710.6|728659.9|726659.9|26
1636995990000|2021-11-15 17:06:30|728665.9|726665.9|728656.8|726656.8|728702.4|726702.4|728643.8|726643.8|17
1636996000000|2021-11-15 17:06:40|728663.7|726663.7|728653.7|726653.7|728663.7|726663.7|728629.5|726629.5|25
1636996010000|2021-11-15 17:06:50|728652.8|726652.8|728679.7|726679.7|728679.7|726679.7|728638.9|726638.9|29
1636996020000|2021-11-15 17:07:00|728699.2|726699.2|728673.7|726673.7|728710|726710|728672.2|726672.2|15
1636996030000|2021-11-15 17:07:10|728671.8|726671.8|728672.4|726672.4|728697.7|726697.7|728663.1|726663.1|16
1636996040000|2021-11-15 17:07:20|728672.2|726672.2|728679.8|726679.8|728690|726690|728666.9|726666.9|27
1636996050000|2021-11-15 17:07:30|728676.9|726676.9|728673.8|726673.8|728680.6|726680.6|728668.1|726668.1|30
1636996060000|2021-11-15 17:07:40|728681.7|726681.7|728676.2|726676.2|728687.3|726687.3|728669.8|726669.8|29
1636996070000|2021-11-15 17:07:50|728674.9|726674.9|728694.4|726694.4|728694.4|726694.4|728641.4|726641.4|30
1636996080000|2021-11-15 17:08:00|728668.5|726668.5|728700|726700|728700|726700|728668.5|726668.5|23
1636996090000|2021-11-15 17:08:10|728686.7|726686.7|728708.9|726708.9|728716.9|726716.9|728677.8|726677.8|22
1636996100000|2021-11-15 17:08:20|728705.9|726705.9|728706.5|726706.5|728720|726720|728691.3|726691.3|32
1636996110000|2021-11-15 17:08:30|728701.8|726701.8|728722.7|726722.7|728742.1|726742.1|728701.8|726701.8|32
1636996120000|2021-11-15 17:08:40|728721.8|726721.8|728724.8|726724.8|728731.8|726731.8|728712.1|726712.1|24
1636996130000|2021-11-15 17:08:50|728724.2|726724.2|728766.9|726766.9|728766.9|726766.9|728724.2|726724.2|22
1636996140000|2021-11-15 17:09:00|728762.9|726762.9|728764.8|726764.8|728765.9|726765.9|728749.7|726749.7|18
1636996150000|2021-11-15 17:09:10|728763.7|726763.7|728765.1|726765.1|728775|726775|728759.3|726759.3|15
1636996160000|2021-11-15 17:09:20|728753.8|726753.8|728750.3|726750.3|728754.7|726754.7|728740.7|726740.7|19
1636996170000|2021-11-15 17:09:30|728748.4|726748.4|728762.6|726762.6|728764|726764|728743.7|726743.7|19
1636996180000|2021-11-15 17:09:40|728766.9|726766.9|728743.1|726743.1|728774.5|726774.5|728713.5|726713.5|19
1636996190000|2021-11-15 17:09:50|728732.4|726732.4|728757|726757|728761.6|726761.6|728732.4|726732.4|23
1636996200000|2021-11-15 17:10:00|728756.5|726756.5|728750.4|726750.4|728767.2|726767.2|728712.6|726712.6|27
1636996210000|2021-11-15 17:10:10|728749|726749|728757|726757|728770.1|726770.1|728739.4|726739.4|26
1636996220000|2021-11-15 17:10:20|728764.1|726764.1|728752.6|726752.6|728801.4|726801.4|728746.6|726746.6|35
1636996230000|2021-11-15 17:10:30|728768.8|726768.8|728742.2|726742.2|728768.8|726768.8|728723.5|726723.5|19
1636996240000|2021-11-15 17:10:40|728744.1|726744.1|728747.2|726747.2|728758.7|726758.7|728744.1|726744.1|17
1636996250000|2021-11-15 17:10:50|728747.3|726747.3|728724.5|726724.5|728747.3|726747.3|728714.7|726714.7|17
1636996260000|2021-11-15 17:11:00|728729.6|726729.6|728799.5|726799.5|728802.5|726802.5|728728.8|726728.8|23
1636996270000|2021-11-15 17:11:10|728794.8|726794.8|728765.9|726765.9|728799.2|726799.2|728764.6|726764.6|14
1636996280000|2021-11-15 17:11:20|728775|726775|728869.5|726869.5|728887.5|727379|728379|726737.8|22
1636996290000|2021-11-15 17:11:30|728870.4|726870.4|728947.1|726947.1|728995.6|726995.6|728867.1|726867.1|17
1636996300000|2021-11-15 17:11:40|728944.4|726944.4|728933.4|726933.4|728959.9|726959.9|728922.6|726922.6|20
1636996310000|2021-11-15 17:11:50|728935.6|726935.6|728972.5|726972.5|728975.1|726975.1|728935.6|726935.6|14
1636996320000|2021-11-15 17:12:00|728971.5|726971.5|728963.4|726963.4|728977.8|726977.8|728955.4|726955.4|14
1636996330000|2021-11-15 17:12:10|728962.7|726962.7|728966|726966|728966.3|726966.3|728961.8|726961.8|11
1636996340000|2021-11-15 17:12:20|728965.8|726965.8|728977.1|726977.1|728977.1|726977.1|728965.7|726965.7|15
1636996350000|2021-11-15 17:12:30|728979.7|726979.7|729030.5|727030.5|729031.5|727031.5|728964.9|726964.9|23
1636996360000|2021-11-15 17:12:40|729028.9|727028.9|729116.5|727116.5|729125.6|727125.6|729028.9|727028.9|28
1636996370000|2021-11-15 17:12:50|729111.3|727111.3|729075.5|727075.5|729128|727128|729072.1|727072.1|29
1636996380000|2021-11-15 17:13:00|729083.9|727083.9|729075.5|727075.5|729085|727085|729062.9|727062.9|14
1636996390000|2021-11-15 17:13:10|729079.5|727079.5|729124.2|727124.2|729127.3|727127.3|729060.6|727060.6|25
1636996400000|2021-11-15 17:13:20|729116.5|727116.5|729077|727077|729144.5|727144.5|729071.6|727071.6|31
1636996410000|2021-11-15 17:13:30|729082.4|727082.4|729059.5|727059.5|729098.7|727098.7|729046.8|727046.8|21
1636996420000|2021-11-15 17:13:40|729059.8|727059.8|729051.2|727051.2|729061|727061|729044.5|727044.5|19
1636996430000|2021-11-15 17:13:50|729057.2|727057.2|729051.1|727051.1|729057.2|727057.2|729041.9|727041.9|20
1636996440000|2021-11-15 17:14:00|729050.7|727050.7|729066.8|727066.8|729066.8|727066.8|729045.5|727045.5|18
1636996450000|2021-11-15 17:14:10|729061.2|727061.2|729072|727072|729082.2|727082.2|729061.2|727061.2|12
1636996460000|2021-11-15 17:14:20|729063.6|727063.6|729045.7|727045.7|729072|727072|729041.6|727041.6|20
1636996470000|2021-11-15 17:14:30|729038.4|727038.4|729042.2|727042.2|729057.2|727057.2|729035.9|727035.9|25
1636996480000|2021-11-15 17:14:40|729047|727047|729041.3|727041.3|729102.1|727102.1|729034.2|727034.2|22
1636996490000|2021-11-15 17:14:50|729047.8|727047.8|728962.9|726962.9|729056|727056|728948.2|726948.2|27
1636996500000|2021-11-15 17:15:00|728963.9|726963.9|729008.3|727008.3|729018.6|727018.6|728952.2|726952.2|26
1636996510000|2021-11-15 17:15:10|729008.2|727008.2|728982.6|726982.6|729047.2|727047.2|728964.9|726964.9|32
1636996520000|2021-11-15 17:15:20|728982.1|726982.1|728960|726960|728982.1|726982.1|728946.8|726946.8|25
1636996530000|2021-11-15 17:15:30|728960.3|726960.3|728948.1|726948.1|728962.8|726962.8|728931.7|726931.7|24
1636996540000|2021-11-15 17:15:40|728946.4|726946.4|728921.8|726921.8|728963.7|726963.7|728917.9|726917.9|26
1636996550000|2021-11-15 17:15:50|728929.2|726929.2|728926.4|726926.4|728943.2|726943.2|728922.8|726922.8|30
1636996560000|2021-11-15 17:16:00|728929.1|726929.1|728836.6|726836.6|728933.8|727427.1|728427.1|726836.6|33
1636996570000|2021-11-15 17:16:10|728841.5|726841.5|728839.5|726839.5|728848.5|726848.5|728811.8|726811.8|21
1636996580000|2021-11-15 17:16:20|728835.4|726835.4|728839.8|726839.8|728871.1|726871.1|728835.4|726835.4|24
1636996590000|2021-11-15 17:16:30|728853.5|726853.5|728805|726805|728864.5|726864.5|728781.3|726781.3|23
1636996600000|2021-11-15 17:16:40|728800|726800|728930.3|726930.3|728983.7|726983.7|728715.3|726715.3|26
1636996610000|2021-11-15 17:16:50|728935.6|726935.6|728976.8|726976.8|728976.8|726976.8|728909.4|726909.4|19
1636996620000|2021-11-15 17:17:00|728975.5|726975.5|728956.3|726956.3|728975.5|726975.5|728919.5|726919.5|29
1636996630000|2021-11-15 17:17:10|728963.3|726963.3|728916.6|726916.6|728970.5|726970.5|728912.6|726912.6|31
1636996640000|2021-11-15 17:17:20|728914.5|726914.5|728961.4|726961.4|728969.8|726969.8|728905.4|726905.4|31
1636996650000|2021-11-15 17:17:30|728941.3|726941.3|728961.8|726961.8|728993|726993|728938.4|726938.4|28
1636996660000|2021-11-15 17:17:40|728962.3|726962.3|728963.7|726963.7|728969.7|726969.7|728948.6|726948.6|24
1636996670000|2021-11-15 17:17:50|728964.8|726964.8|728935.5|726935.5|728964.8|726964.8|728928.7|726928.7|16
1636996680000|2021-11-15 17:18:00|728905.7|726905.7|728919.1|726919.1|728951.4|726951.4|728905.7|726905.7|25
1636996690000|2021-11-15 17:18:10|728923.2|726923.2|728908.4|726908.4|728926.5|726926.5|728891.8|726891.8|18
1636996700000|2021-11-15 17:18:20|728904.6|726904.6|728911|726911|728911|726911|728904.6|726904.6|5
1636996710000|2021-11-15 17:18:30|728906.7|726906.7|728904.1|726904.1|728912.6|726912.6|728902.9|726902.9|10
1636996720000|2021-11-15 17:18:40|728900.6|726900.6|728899.8|726899.8|728916.3|726916.3|728899.8|726899.8|13
1636996730000|2021-11-15 17:18:50|728901.5|726901.5|728906|726906|728922|726922|728899.1|726899.1|17
1636996740000|2021-11-15 17:19:00|728910.5|726910.5|728899.5|726899.5|728915.4|726915.4|728897.1|726897.1|18
1636996750000|2021-11-15 17:19:10|728899.1|726899.1|728917|726917|728917|726917|728894.7|726894.7|19
1636996760000|2021-11-15 17:19:20|728912.7|726912.7|728907.1|726907.1|728919.7|726919.7|728905.9|726905.9|15
1636996770000|2021-11-15 17:19:30|728906.6|726906.6|728877.2|726877.2|728910|726910|728873.5|726873.5|20
1636996780000|2021-11-15 17:19:40|728872.6|726872.6|728885.9|726885.9|728922.9|726922.9|728864.2|726864.2|28
1636996790000|2021-11-15 17:19:50|728891.6|726891.6|728904.6|726904.6|728907.4|726907.4|728873.9|726873.9|23
1636996800000|2021-11-15 17:20:00|728908.6|726908.6|728892.6|726892.6|728909.2|726909.2|728885.1|726885.1|23
1636996810000|2021-11-15 17:20:10|728892.5|726892.5|728904.3|726904.3|728906.1|726906.1|728884.7|726884.7|21
1636996820000|2021-11-15 17:20:20|728904.6|726904.6|728896.5|726896.5|728908.4|726908.4|728883.7|726883.7|19
1636996830000|2021-11-15 17:20:30|728897.2|726897.2|728903.4|726903.4|728903.6|726903.6|728888.2|726888.2|17
1636996840000|2021-11-15 17:20:40|728895.9|726895.9|728858.9|726858.9|728908|726908|728851.5|726851.5|20
1636996850000|2021-11-15 17:20:50|728858.8|726858.8|728817.2|726817.2|728859.3|726859.3|728809.9|726809.9|19
1636996860000|2021-11-15 17:21:00|728822.3|726822.3|728846.5|726846.5|728848.5|726848.5|728822.3|726822.3|26
1636996870000|2021-11-15 17:21:10|728846.1|726846.1|729007.3|727007.3|729058.5|727058.5|728831.4|726831.4|30
1636996880000|2021-11-15 17:21:20|729010.9|727010.9|728999.4|726999.4|729036.3|727036.3|728991.7|726991.7|25
1636996890000|2021-11-15 17:21:30|728997.6|726997.6|728991.9|726991.9|729011|727011|728979.5|726979.5|30
1636996900000|2021-11-15 17:21:40|728994.3|726994.3|729012|727012|729036.7|727036.7|728989.3|726989.3|24
1636996910000|2021-11-15 17:21:50|729007.8|727007.8|729018.9|727018.9|729030|727030|729007.8|727007.8|19
1636996920000|2021-11-15 17:22:00|729020.5|727020.5|729008.7|727008.7|729020.5|727020.5|728999.6|726999.6|24
1636996930000|2021-11-15 17:22:10|729008.2|727008.2|729042.2|727042.2|729043.1|727043.1|729005.6|727005.6|20
1636996940000|2021-11-15 17:22:20|729033.9|727033.9|729047|727047|729053.8|727053.8|729033.9|727033.9|21
1636996950000|2021-11-15 17:22:30|729047.5|727047.5|729074.1|727074.1|729089.6|727089.6|729031.1|727031.1|27
1636996960000|2021-11-15 17:22:40|729074.8|727074.8|729098.9|727098.9|729108.4|727108.4|729074.8|727074.8|34
1636996970000|2021-11-15 17:22:50|729100.8|727100.8|729150.8|727150.8|729165.5|727165.5|729095.7|727095.7|33
1636996980000|2021-11-15 17:23:00|729146.2|727146.2|729167.1|727167.1|729174.7|727174.7|729146|727146|25
1636996990000|2021-11-15 17:23:10|729169.8|727169.8|729156.9|727156.9|729176|727176|729156.9|727156.9|29
1636997000000|2021-11-15 17:23:20|729164.7|727164.7|729068.3|727068.3|729164.7|727164.7|729060.8|727060.8|27
1636997010000|2021-11-15 17:23:30|729068.1|727068.1|729043.1|727043.1|729068.1|727068.1|729030.8|727030.8|28
1636997020000|2021-11-15 17:23:40|729046.4|727046.4|729103.7|727103.7|729124.5|727124.5|729024.3|727024.3|32
1636997030000|2021-11-15 17:23:50|729097.2|727097.2|729095.2|727095.2|729105.8|727105.8|729078.5|727078.5|27
1636997040000|2021-11-15 17:24:00|729089.3|727089.3|729043.1|727043.1|729095.7|727095.7|729039.9|727039.9|24
1636997050000|2021-11-15 17:24:10|729044|727044|729055.5|727055.5|729073.9|727073.9|729029.1|727029.1|23
1636997060000|2021-11-15 17:24:20|729059.1|727059.1|729190|727190|729190|727190|729059.1|727059.1|30
1636997070000|2021-11-15 17:24:30|729235.2|727235.2|729263.1|727263.1|729293.2|727293.2|729217.8|727217.8|31
1636997080000|2021-11-15 17:24:40|729269.8|727269.8|729274.4|727274.4|729286.2|727286.2|729251.8|727251.8|31
1636997090000|2021-11-15 17:24:50|729271.8|727271.8|729265.6|727265.6|729316|727316|729254.8|727254.8|38
1636997100000|2021-11-15 17:25:00|729278.9|727278.9|729252.5|727252.5|729315.7|727315.7|729232.8|727232.8|37
1636997110000|2021-11-15 17:25:10|729322.3|727322.3|729066.6|727066.6|729322.3|727322.3|729064.2|727064.2|35
1636997120000|2021-11-15 17:25:20|729063.9|727063.9|729082.5|727082.5|729086.8|727086.8|729046.7|727046.7|24
1636997130000|2021-11-15 17:25:30|729079.1|727079.1|729075.1|727075.1|729135.9|727135.9|729074.5|727074.5|29
1636997140000|2021-11-15 17:25:40|729068.1|727068.1|729085.3|727085.3|729097.3|727097.3|729067.8|727067.8|13
1636997150000|2021-11-15 17:25:50|729085.6|727085.6|729081|727081|729094.6|727094.6|729071.7|727071.7|20
1636997160000|2021-11-15 17:26:00|729081.9|727081.9|729081.2|727081.2|729091.5|727091.5|729053.9|727053.9|22
1636997170000|2021-11-15 17:26:10|729079.3|727079.3|729070.8|727070.8|729086.5|727086.5|729052.7|727052.7|20
1636997180000|2021-11-15 17:26:20|729072|727072|729106.8|727106.8|729155.1|727155.1|729058.3|727058.3|34
1636997190000|2021-11-15 17:26:30|729119.3|727119.3|729115.7|727115.7|729147.8|727147.8|729107.5|727107.5|28
1636997200000|2021-11-15 17:26:40|729113.1|727113.1|729228|727228|729248.2|727248.2|729113.1|727113.1|34
1636997210000|2021-11-15 17:26:50|729231.7|727231.7|729210.9|727210.9|729240.1|727240.1|729205.7|727205.7|18
1636997220000|2021-11-15 17:27:00|729209|727209|729219.1|727219.1|729237.2|727237.2|729187.5|727187.5|26
1636997230000|2021-11-15 17:27:10|729218.2|727218.2|729198.5|727198.5|729221.2|727221.2|729195|727195|26
1636997240000|2021-11-15 17:27:20|729187.7|727187.7|729177.9|727177.9|729217.5|727217.5|729145|727145|27
1636997250000|2021-11-15 17:27:30|729183.3|727183.3|729218.7|727218.7|729252.5|727252.5|729151.4|727151.4|28
1636997260000|2021-11-15 17:27:40|729225.7|727225.7|729210.8|727210.8|729258.9|727258.9|729198.6|727198.6|25
1636997270000|2021-11-15 17:27:50|729214|727214|729178.4|727178.4|729239|727239|729144.7|727144.7|32
1636997280000|2021-11-15 17:28:00|729192.8|727192.8|729127.5|727127.5|729192.8|727192.8|729101.2|727101.2|25
1636997290000|2021-11-15 17:28:10|729133.3|727133.3|729135|727135|729167.5|727167.5|729123.8|727123.8|24
1636997300000|2021-11-15 17:28:20|729140|727140|729185.8|727185.8|729219.4|727219.4|729140|727140|18
1636997310000|2021-11-15 17:28:30|729172.3|727172.3|729063.2|727063.2|729172.3|727172.3|729021.9|727021.9|25
1636997320000|2021-11-15 17:28:40|729050.6|727050.6|729050|727050|729068|727068|729039.8|727039.8|24
1636997330000|2021-11-15 17:28:50|729055.4|727055.4|729136.4|727136.4|729136.4|727136.4|729045.4|727045.4|17
1636997340000|2021-11-15 17:29:00|729123.4|727123.4|729081|727081|729162.7|727162.7|729076|727076|30
1636997350000|2021-11-15 17:29:10|729086.7|727086.7|729078.9|727078.9|729129.7|727129.7|729074.5|727074.5|19
1636997360000|2021-11-15 17:29:20|729086.9|727086.9|729098|727098|729157.5|727157.5|729073.2|727073.2|17
1636997370000|2021-11-15 17:29:30|729098.2|727098.2|729044.9|727044.9|729153.2|727153.2|729025|727025|20
1636997380000|2021-11-15 17:29:40|729051.9|727051.9|729016.1|727016.1|729067.3|727067.3|729014.9|727014.9|20
1636997390000|2021-11-15 17:29:50|729009|727009|728977.2|726977.2|729036.7|727036.7|728970|726970|23
1636997400000|2021-11-15 17:30:00|728975.7|726975.7|728989.6|726989.6|729001.7|727001.7|728967.7|726967.7|28
1636997410000|2021-11-15 17:30:10|729008.5|727008.5|729020.5|727020.5|729049.1|727049.1|729008.5|727008.5|21
1636997420000|2021-11-15 17:30:20|729023.9|727023.9|729034.7|727034.7|729034.7|727034.7|729007.8|727007.8|21
1636997430000|2021-11-15 17:30:30|729035.4|727035.4|729041.1|727041.1|729070|727070|729035.4|727035.4|24
1636997440000|2021-11-15 17:30:40|729041|727041|729057.5|727057.5|729057.5|727057.5|729031.9|727031.9|14
1636997450000|2021-11-15 17:30:50|729053.9|727053.9|728909.5|726909.5|729053.9|727053.9|728887.3|726887.3|29
1636997460000|2021-11-15 17:31:00|728893.2|726893.2|728968.3|726968.3|728975.1|726975.1|728893.2|726893.2|34
1636997470000|2021-11-15 17:31:10|728972.7|726972.7|728674.3|726674.3|728973.3|726973.3|728671.8|726671.8|26
1636997480000|2021-11-15 17:31:20|728697.1|726697.1|728773.3|726773.3|728773.3|726773.3|728662.9|726662.9|28
1636997490000|2021-11-15 17:31:30|728780.1|726780.1|728700.9|726700.9|728826.3|726826.3|728664.5|726664.5|18
1636997500000|2021-11-15 17:31:40|728682.4|726682.4|728803.9|726803.9|728842.6|726842.6|728664.8|726664.8|34
1636997510000|2021-11-15 17:31:50|728803.6|726803.6|728815.5|726815.5|728844.8|726844.8|728730.6|726730.6|20
1636997520000|2021-11-15 17:32:00|728827.6|726827.6|728808.1|726808.1|728847.4|726847.4|728790.1|726790.1|25
1636997530000|2021-11-15 17:32:10|728818.2|726818.2|728785|726785|728818.2|726818.2|728772.9|726772.9|26
1636997540000|2021-11-15 17:32:20|728779.8|726779.8|728795.2|726795.2|728825.2|726825.2|728766.2|726766.2|21
1636997550000|2021-11-15 17:32:30|728797.7|726797.7|728781.5|726781.5|728811.2|726811.2|728777.5|726777.5|25
1636997560000|2021-11-15 17:32:40|728784.2|726784.2|728791.1|726791.1|728821.7|726821.7|728784.2|726784.2|18
1636997570000|2021-11-15 17:32:50|728787.5|726787.5|728794.5|726794.5|728819.4|726819.4|728787.5|726787.5|12
1636997580000|2021-11-15 17:33:00|728775|726775|728785.1|726785.1|728845.9|726845.9|728775|726775|19
1636997590000|2021-11-15 17:33:10|728779.5|726779.5|728834.1|726834.1|728856.1|726856.1|728779.5|726779.5|26
1636997600000|2021-11-15 17:33:20|728833|726833|728819.3|726819.3|728833.2|726833.2|728779.8|726779.8|19
1636997610000|2021-11-15 17:33:30|728834|726834|728847.6|726847.6|728877.3|726877.3|728824.8|726824.8|20
1636997620000|2021-11-15 17:33:40|728849.6|726849.6|728880|726880|728880|726880|728842.8|726842.8|19
1636997630000|2021-11-15 17:33:50|728871.4|726871.4|728888.9|726888.9|728896.7|726896.7|728824.9|726824.9|28
1636997640000|2021-11-15 17:34:00|728860.5|726860.5|728875.8|726875.8|728908.1|726908.1|728860.5|726860.5|22
1636997650000|2021-11-15 17:34:10|728871.2|726871.2|728855|726855|728889.8|726889.8|728855|726855|13
1636997660000|2021-11-15 17:34:20|728860.8|726860.8|728875.6|726875.6|728888.2|726888.2|728858.1|726858.1|17
1636997670000|2021-11-15 17:34:30|728879.8|726879.8|728853.8|726853.8|728886.7|726886.7|728853.8|726853.8|17
1636997680000|2021-11-15 17:34:40|728854|726854|728845.8|726845.8|728854|726854|728838.7|726838.7|22
1636997690000|2021-11-15 17:34:50|728843.5|726843.5|728841.1|726841.1|728893.4|726893.4|728841.1|726841.1|18
1636997700000|2021-11-15 17:35:00|728846.1|726846.1|728858.1|726858.1|728879.7|726879.7|728846.1|726846.1|17
1636997710000|2021-11-15 17:35:10|728884|726884|728831.7|726831.7|728884|726884|728830.1|726830.1|14
1636997720000|2021-11-15 17:35:20|728830.2|726830.2|728839.2|726839.2|728875.4|726875.4|728830.2|726830.2|14
1636997730000|2021-11-15 17:35:30|728865|726865|728810.5|726810.5|728884.4|726884.4|728810.5|726810.5|22
1636997740000|2021-11-15 17:35:40|728822.5|726822.5|728823.8|726823.8|728848.3|726848.3|728804.6|726804.6|16
1636997750000|2021-11-15 17:35:50|728825.7|726825.7|728824.6|726824.6|728832.9|726832.9|728822.4|726822.4|14
1636997760000|2021-11-15 17:36:00|728825.1|726825.1|728823.2|726823.2|728847.5|726847.5|728819.6|726819.6|19
1636997770000|2021-11-15 17:36:10|728825.5|726825.5|728820|726820|728840.8|726840.8|728815.4|726815.4|18
1636997780000|2021-11-15 17:36:20|728816.8|726816.8|728794.3|726794.3|728828.8|726828.8|728785.1|726785.1|13
1636997790000|2021-11-15 17:36:30|728796|726796|728819.8|726819.8|728822.5|726822.5|728787|726787|7
1636997800000|2021-11-15 17:36:40|728806.3|726806.3|728796.2|726796.2|728806.4|726806.4|728796.2|726796.2|9
1636997810000|2021-11-15 17:36:50|728795.9|726795.9|728780.6|726780.6|728804.2|726804.2|728771.4|726771.4|14
1636997820000|2021-11-15 17:37:00|728777.3|726777.3|728729.8|726729.8|728780.5|726780.5|728722|726722|22
1636997830000|2021-11-15 17:37:10|728732.7|726732.7|728683.8|726683.8|728732.7|726732.7|728673.8|726673.8|20
1636997840000|2021-11-15 17:37:20|728668.5|726668.5|728674.9|726674.9|728689.5|726689.5|728668.5|726668.5|12
1636997850000|2021-11-15 17:37:30|728666.6|726666.6|728761.5|726761.5|728782.3|726782.3|728666.6|726666.6|20
1636997860000|2021-11-15 17:37:40|728751.5|726751.5|728803|726803|728827.9|726827.9|728751.5|726751.5|27
1636997870000|2021-11-15 17:37:50|728799.2|726799.2|728825.7|726825.7|728845|726845|728799.2|726799.2|19
1636997880000|2021-11-15 17:38:00|728817.5|726817.5|728836.8|726836.8|728849|726849|728804.3|726804.3|23
1636997890000|2021-11-15 17:38:10|728820.5|726820.5|728851.7|726851.7|728879.2|726879.2|728809.5|726809.5|29
1636997900000|2021-11-15 17:38:20|728850.6|726850.6|728812.2|726812.2|728858.1|726858.1|728797.8|726797.8|25
1636997910000|2021-11-15 17:38:30|728808.5|726808.5|728799|726799|728828.8|726828.8|728791.4|726791.4|20
1636997920000|2021-11-15 17:38:40|728801.5|726801.5|728796.1|726796.1|728809.3|726809.3|728778.1|726778.1|24
1636997930000|2021-11-15 17:38:50|728797.9|726797.9|728798.3|726798.3|728811.7|726811.7|728791.3|726791.3|14
1636997940000|2021-11-15 17:39:00|728790.7|726790.7|728787|726787|728805.7|726805.7|728734.5|726734.5|19
1636997950000|2021-11-15 17:39:10|728791.1|726791.1|728776.2|726776.2|728811.6|726811.6|728740.3|726740.3|17
1636997960000|2021-11-15 17:39:20|728778.5|726778.5|728802.5|726802.5|728816.1|726816.1|728762.8|726762.8|19
1636997970000|2021-11-15 17:39:30|728799.5|726799.5|728844.6|726844.6|728844.6|726844.6|728793.9|726793.9|17
1636997980000|2021-11-15 17:39:40|728833.3|726833.3|728829.9|726829.9|728842.4|726842.4|728829.8|726829.8|12
1636997990000|2021-11-15 17:39:50|728829.4|726829.4|728819.5|726819.5|728877.7|726877.7|728819.5|726819.5|19
1636998000000|2021-11-15 17:40:00|728824.5|726824.5|728817.9|726817.9|728824.5|726824.5|728814.4|726814.4|11
1636998010000|2021-11-15 17:40:10|728818.8|726818.8|728830|726830|728835.2|726835.2|728814.7|726814.7|9
1636998020000|2021-11-15 17:40:20|728847|726847|728822.6|726822.6|728868.5|726868.5|728822.6|726822.6|16
1636998030000|2021-11-15 17:40:30|728823.7|726823.7|728854.6|726854.6|728857.9|726857.9|728820.3|726820.3|20
1636998040000|2021-11-15 17:40:40|728847.9|726847.9|728836.6|726836.6|728854.6|726854.6|728826|726826|14
1636998050000|2021-11-15 17:40:50|728839.9|726839.9|728847.2|726847.2|728855.9|726855.9|728824.9|726824.9|23
1636998060000|2021-11-15 17:41:00|728894.8|726894.8|728916.7|726916.7|728918.7|726918.7|728879.5|726879.5|22
1636998070000|2021-11-15 17:41:10|728908.6|726908.6|728970|726970|728971.4|726971.4|728907|726907|25
1636998080000|2021-11-15 17:41:20|728968.9|726968.9|728952.8|726952.8|728968.9|726968.9|728942.8|726942.8|18
1636998090000|2021-11-15 17:41:30|728953.7|726953.7|728980.4|726980.4|728983.6|726983.6|728952.6|726952.6|18
1636998100000|2021-11-15 17:41:40|728972.6|726972.6|728980.7|726980.7|729002.7|727002.7|728959.9|726959.9|28
1636998110000|2021-11-15 17:41:50|728977.6|726977.6|728973.7|726973.7|728979|726979|728967.6|726967.6|19
1636998120000|2021-11-15 17:42:00|728975.3|726975.3|728984.4|726984.4|729001.8|727001.8|728965.8|726965.8|23
1636998130000|2021-11-15 17:42:10|728988|726988|728981.1|726981.1|728997.1|726997.1|728971.9|726971.9|17
1636998140000|2021-11-15 17:42:20|728982.4|726982.4|728969.6|726969.6|728985.7|726985.7|728969.6|726969.6|13
1636998150000|2021-11-15 17:42:30|728971.1|726971.1|728970.1|726970.1|728981.1|726981.1|728970|726970|11
1636998160000|2021-11-15 17:42:40|728958.6|726958.6|728969.7|726969.7|728969.7|726969.7|728958.6|726958.6|11
1636998170000|2021-11-15 17:42:50|728965|726965|728976.1|726976.1|729011|727011|728965|726965|20
1636998180000|2021-11-15 17:43:00|728973.7|726973.7|729146.5|727146.5|729149.8|727149.8|728967.2|726967.2|21
1636998190000|2021-11-15 17:43:10|729144.2|727144.2|729079.3|727079.3|729144.2|727144.2|729010.5|727010.5|25
1636998200000|2021-11-15 17:43:20|729075.6|727075.6|729050.4|727050.4|729075.6|727075.6|729041.5|727041.5|16
1636998210000|2021-11-15 17:43:30|729047.9|727047.9|729058.6|727058.6|729088|727088|729043.9|727043.9|18
1636998220000|2021-11-15 17:43:40|729042|727042|728993.2|726993.2|729053.1|727053.1|728993.2|726993.2|18
1636998230000|2021-11-15 17:43:50|728989.7|726989.7|728962.5|726962.5|728989.7|726989.7|728946.7|726946.7|17
1636998240000|2021-11-15 17:44:00|728933.2|726933.2|728869.7|726869.7|728933.2|726933.2|728859.6|726859.6|27
1636998250000|2021-11-15 17:44:10|728865.6|726865.6|728914.6|726914.6|728916.4|726916.4|728851|726851|20
1636998260000|2021-11-15 17:44:20|728910.7|726910.7|728927.9|726927.9|728952.7|726952.7|728898.8|726898.8|25
1636998270000|2021-11-15 17:44:30|728934.9|726934.9|728883.5|726883.5|728953.7|726953.7|728883.5|726883.5|19
1636998280000|2021-11-15 17:44:40|728888.1|726888.1|729023.6|727023.6|729023.6|727023.6|728886.9|726886.9|12
1636998290000|2021-11-15 17:44:50|729023.8|727023.8|729014.7|727014.7|729023.8|727023.8|729005.5|727005.5|19
1636998300000|2021-11-15 17:45:00|729015.6|727015.6|729037.6|727037.6|729037.6|727037.6|729006.2|727006.2|14
1636998310000|2021-11-15 17:45:10|729031.1|727031.1|729010.1|727010.1|729031.1|727031.1|729010.1|727010.1|13
1636998320000|2021-11-15 17:45:20|729003.3|727003.3|729000|727000|729011.6|727011.6|728997|726997|16
1636998330000|2021-11-15 17:45:30|728998.8|726998.8|729056.3|727056.3|729068.8|727068.8|728998.8|726998.8|20
1636998340000|2021-11-15 17:45:40|729052.2|727052.2|729043.8|727043.8|729054.1|727054.1|729043.4|727043.4|9
1636998350000|2021-11-15 17:45:50|729044.2|727044.2|729029.2|727029.2|729056.2|727056.2|729027.5|727027.5|17
1636998360000|2021-11-15 17:46:00|729029.5|727029.5|729025.1|727025.1|729056.5|727056.5|729022.4|727022.4|15
1636998370000|2021-11-15 17:46:10|729025.8|727025.8|729014.5|727014.5|729028.8|727028.8|729014.5|727014.5|11
1636998380000|2021-11-15 17:46:20|729015.6|727015.6|729032.1|727032.1|729039.3|727039.3|729015.2|727015.2|16
1636998390000|2021-11-15 17:46:30|729033.6|727033.6|729017.2|727017.2|729033.8|727033.8|729016.7|727016.7|6
1636998400000|2021-11-15 17:46:40|729015.9|727015.9|729017.1|727017.1|729017.9|727017.9|729015.9|727015.9|9
1636998410000|2021-11-15 17:46:50|729016.4|727016.4|729011|727011|729037.3|727037.3|728994.4|726994.4|15
1636998420000|2021-11-15 17:47:00|729006.4|727006.4|729091.9|727091.9|729104.8|727104.8|729004.3|727004.3|21
1636998430000|2021-11-15 17:47:10|729093.4|727093.4|729088.1|727088.1|729095.5|727095.5|729087.9|727087.9|11
1636998440000|2021-11-15 17:47:20|729083.2|727083.2|729093.9|727093.9|729100.1|727100.1|729083.2|727083.2|12
1636998450000|2021-11-15 17:47:30|729091.7|727091.7|729092.5|727092.5|729095.3|727095.3|729090.9|727090.9|5
1636998460000|2021-11-15 17:47:40|729092.9|727092.9|729096.8|727096.8|729103.6|727103.6|729088.1|727088.1|12
1636998470000|2021-11-15 17:47:50|729096.7|727096.7|729092.8|727092.8|729096.7|727096.7|729087.3|727087.3|5
1636998480000|2021-11-15 17:48:00|729086.6|727086.6|729105.7|727105.7|729112.5|727112.5|729086.6|727086.6|6
1636998490000|2021-11-15 17:48:10|729103.8|727103.8|729078.1|727078.1|729136.5|727136.5|729078.1|727078.1|7
1636998500000|2021-11-15 17:48:20|729079.8|727079.8|728534.2|727534.2|729079.8|727534.2|728534.2|727028|15
1636998510000|2021-11-15 17:48:30|728524|727524|729034.8|727034.8|729044.7|727524|728524|727033.7|21
1636998520000|2021-11-15 17:48:40|729036.8|727036.8|729040.7|727040.7|729052.7|727052.7|729035.6|727035.6|16
1636998530000|2021-11-15 17:48:50|729040.8|727040.8|729048.3|727048.3|729048.8|727048.8|729040.8|727040.8|12
1636998540000|2021-11-15 17:49:00|729047.7|727047.7|729070|727070|729085.7|727085.7|729047.7|727047.7|12
1636998550000|2021-11-15 17:49:10|729062.5|727062.5|729071.5|727071.5|729071.5|727071.5|729062.5|727062.5|6
1636998560000|2021-11-15 17:49:20|729072.6|727072.6|729065.7|727065.7|729081.5|727081.5|729064|727064|13
1636998570000|2021-11-15 17:49:30|729065|727065|729039.2|727039.2|729065|727065|729039|727039|18
1636998580000|2021-11-15 17:49:40|729035.7|727035.7|729041.3|727041.3|729043.7|727043.7|729035.7|727035.7|20
1636998590000|2021-11-15 17:49:50|729041.6|727041.6|729036.8|727036.8|729043.3|727043.3|729022.8|727022.8|14
1636998600000|2021-11-15 17:50:00|729036.5|727036.5|729037.3|727037.3|729063.4|727063.4|729029.5|727029.5|26
1636998610000|2021-11-15 17:50:10|728988.3|726988.3|728992.7|726992.7|728992.9|726992.9|728985.4|726985.4|10
1636998620000|2021-11-15 17:50:20|728991.5|726991.5|728986.2|726986.2|728991.5|726991.5|728984.9|726984.9|12
1636998630000|2021-11-15 17:50:30|728986.3|726986.3|728960.7|726960.7|728992|726992|728957.8|726957.8|18
1636998640000|2021-11-15 17:50:40|728962.6|726962.6|728960.3|726960.3|728962.6|726962.6|728955.9|726955.9|13
1636998650000|2021-11-15 17:50:50|728962.6|726962.6|728898.1|726898.1|728965.2|726965.2|728888.8|726888.8|20
1636998660000|2021-11-15 17:51:00|728896.3|726896.3|728910.4|726910.4|728919.7|726919.7|728891.5|726891.5|23
1636998670000|2021-11-15 17:51:10|728910.3|726910.3|728945.1|726945.1|728966.9|726966.9|728908.3|726908.3|19
1636998680000|2021-11-15 17:51:20|728949|726949|728931.5|726931.5|728958.1|726958.1|728913.3|726913.3|21
1636998690000|2021-11-15 17:51:30|728928.5|726928.5|728923.8|726923.8|728928.5|726928.5|728920.5|726920.5|16
1636998700000|2021-11-15 17:51:40|728926.8|726926.8|728913.5|726913.5|728928.7|726928.7|728913.2|726913.2|13
1636998710000|2021-11-15 17:51:50|728917.9|726917.9|728941.4|726941.4|728941.4|726941.4|728913.1|726913.1|26
1636998720000|2021-11-15 17:52:00|728945|726945|728905.1|726905.1|728950.1|726950.1|728899|726899|22
1636998730000|2021-11-15 17:52:10|728915.3|726915.3|728909.6|726909.6|728922.1|726922.1|728895.4|726895.4|27
1636998740000|2021-11-15 17:52:20|728907.3|726907.3|728907.5|726907.5|728930.6|726930.6|728907.2|726907.2|20
1636998750000|2021-11-15 17:52:30|728907.9|726907.9|728917.8|726917.8|728919.8|726919.8|728894.5|726894.5|16
1636998760000|2021-11-15 17:52:40|728915.9|726915.9|728894.1|726894.1|728918.3|726918.3|728891.9|726891.9|17
1636998770000|2021-11-15 17:52:50|728919.4|726919.4|728903.7|726903.7|728934.5|726934.5|728888.7|726888.7|17
1636998780000|2021-11-15 17:53:00|728900|726900|728961.2|726961.2|728961.2|726961.2|728894.5|726894.5|21
1636998790000|2021-11-15 17:53:10|728962.6|726962.6|728940.6|726940.6|728963.1|726963.1|728926.4|726926.4|25
1636998800000|2021-11-15 17:53:20|728936.4|726936.4|728938.5|726938.5|728942|726942|728912.2|726912.2|19
1636998810000|2021-11-15 17:53:30|728939.3|726939.3|728926.3|726926.3|728939.3|726939.3|728909.6|726909.6|14
1636998820000|2021-11-15 17:53:40|728931.9|726931.9|728932.8|726932.8|728937|726937|728922.3|726922.3|13
1636998830000|2021-11-15 17:53:50|728927.2|726927.2|728932.9|726932.9|728937.3|726937.3|728915.9|726915.9|20
1636998840000|2021-11-15 17:54:00|728931.6|726931.6|728888|726888|728931.6|726931.6|728878.8|726878.8|14
1636998850000|2021-11-15 17:54:10|728889.9|726889.9|728859.7|726859.7|728890|726890|728838.1|726838.1|12
1636998860000|2021-11-15 17:54:20|728870.6|726870.6|728875|726875|728880.5|726880.5|728860.9|726860.9|11
1636998870000|2021-11-15 17:54:30|728870|726870|728818.3|726818.3|728870|726870|728773.2|726773.2|28
1636998880000|2021-11-15 17:54:40|728813.9|726813.9|728877.5|726877.5|728877.5|726877.5|728813.9|726813.9|27
1636998890000|2021-11-15 17:54:50|728865.5|726865.5|728806.8|726806.8|728874.1|726874.1|728789.3|726789.3|22
1636998900000|2021-11-15 17:55:00|728804.2|726804.2|728756.6|726756.6|728834.2|726834.2|728756.6|726756.6|26
1636998910000|2021-11-15 17:55:10|728763.5|726763.5|728777.2|726777.2|728792.3|726792.3|728762.8|726762.8|22
1636998920000|2021-11-15 17:55:20|728788.4|726788.4|728776.5|726776.5|728793.3|726793.3|728758.6|726758.6|26
1636998930000|2021-11-15 17:55:30|728776|726776|728768.4|726768.4|728814.5|726814.5|728751.8|726751.8|24
1636998940000|2021-11-15 17:55:40|728765.7|726765.7|728733.7|726733.7|728773.9|726773.9|728733.7|726733.7|16
1636998950000|2021-11-15 17:55:50|728767.5|726767.5|728721.5|726721.5|728772.7|726772.7|728715.4|726715.4|21
1636998960000|2021-11-15 17:56:00|728723|726723|728729.4|726729.4|728731.6|726731.6|728723|726723|17
1636998970000|2021-11-15 17:56:10|728729.2|726729.2|728728.9|726728.9|728730.8|726730.8|728727|726727|17
1636998980000|2021-11-15 17:56:20|728729.1|726729.1|728884.4|726884.4|728895.3|726895.3|728717.5|726717.5|20
1636998990000|2021-11-15 17:56:30|728894.4|726894.4|728962.5|726962.5|728962.5|726962.5|728894|726894|20
1636999000000|2021-11-15 17:56:40|728961|726961|728955.8|726955.8|728963.1|726963.1|728934.6|726934.6|21
1636999010000|2021-11-15 17:56:50|728955.9|726955.9|728817.3|726817.3|728956.7|726956.7|728817.3|726817.3|24
1636999020000|2021-11-15 17:57:00|728807.8|726807.8|728793.4|726793.4|728834.7|726834.7|728793.4|726793.4|19
1636999030000|2021-11-15 17:57:10|728806.5|726806.5|728758.2|726758.2|728836.4|726836.4|728749.1|726749.1|22
1636999040000|2021-11-15 17:57:20|728749.1|726749.1|728752.4|726752.4|728757.4|726757.4|728749.1|726749.1|18
1636999050000|2021-11-15 17:57:30|728754.3|726754.3|728746.1|726746.1|728754.3|726754.3|728746|726746|12
1636999060000|2021-11-15 17:57:40|728745.1|726745.1|728737.5|726737.5|728745.1|726745.1|728729.6|726729.6|14
1636999070000|2021-11-15 17:57:50|728734|726734|728736.6|726736.6|728751.6|726751.6|728729.8|726729.8|21
1636999080000|2021-11-15 17:58:00|728736.4|726736.4|728724.2|726724.2|728737.5|726737.5|728724.2|726724.2|19
1636999090000|2021-11-15 17:58:10|728724.8|726724.8|728566|726566|728726.1|726726.1|728536.8|726536.8|24
1636999100000|2021-11-15 17:58:20|728559.2|726559.2|728484.3|726484.3|728559.2|726559.2|728446.4|726446.4|32
1636999110000|2021-11-15 17:58:30|728477.2|726477.2|728451.2|726451.2|728510.4|726510.4|728412.8|726412.8|34
1636999120000|2021-11-15 17:58:40|728448.6|726448.6|728389|726389|728450.2|726450.2|728291.7|726291.7|32
1636999130000|2021-11-15 17:58:50|728399.2|726399.2|728403.1|726403.1|728417|726417|728381|726381|31
1637046060000|2021-11-16 07:01:00|727124.3|725124.3|727107.9|725107.9|727177.5|725644.4|726640.9|725097.6|30
1637046070000|2021-11-16 07:01:10|726602.8|725602.8|726955.7|724955.7|727086.5|725602.8|726602.8|724951.6|34
1637046080000|2021-11-16 07:01:20|726954.5|724954.5|726882.8|724882.8|726997.6|725401|726378.6|724872.7|31
1637046090000|2021-11-16 07:01:30|726879.8|724879.8|726940.9|724940.9|727014.2|725014.2|726879.8|724879.8|31
1637046100000|2021-11-16 07:01:40|726930.5|724930.5|726932.8|724932.8|726949.6|724949.6|726926.7|724926.7|19
1637046110000|2021-11-16 07:01:50|726929.5|724929.5|726922.8|724922.8|726954.7|724954.7|726905|724905|13
1637046120000|2021-11-16 07:02:00|726927.6|724927.6|726857.8|724857.8|726927.6|724927.6|726856.4|724856.4|26
1637046130000|2021-11-16 07:02:10|726853.9|724853.9|726785.1|724785.1|726867|725357.1|726336.1|724780.8|31
1637046140000|2021-11-16 07:02:20|726779.5|724779.5|726218.5|725218.5|726807.4|725218.5|726218.5|724718.1|30
1637046150000|2021-11-16 07:02:30|726725.1|724725.1|726514.4|724514.4|726727.9|724727.9|726492.8|724492.8|33
1637046160000|2021-11-16 07:02:40|726532.8|724532.8|726004.4|725004.4|726532.8|725041|725995.6|724478|31
1637046170000|2021-11-16 07:02:50|726005.9|725005.9|726498.8|724498.8|726516.3|725011|726005.9|724498.8|28
1637046180000|2021-11-16 07:03:00|726601.8|724601.8|726562.7|724562.7|726601.8|725007.9|726007.9|724498.7|37
1637046190000|2021-11-16 07:03:10|726554.3|724554.3|726533.5|724533.5|726623.6|724623.6|726505.5|724505.5|24
1637046200000|2021-11-16 07:03:20|726531|724531|726480.8|724480.8|726540.2|724540.2|726447.8|724447.8|30
1637046210000|2021-11-16 07:03:30|726481.5|724481.5|726463.1|724463.1|726516.9|724516.9|726406.2|724406.2|37
1637046220000|2021-11-16 07:03:40|726438.6|724438.6|726279.5|724279.5|726473.8|724897.1|725806.1|724267.6|36
1637046230000|2021-11-16 07:03:50|726285.1|724285.1|726299.8|724299.8|726339.8|724847.4|725726.3|724156.7|38
1637046240000|2021-11-16 07:04:00|726268.1|724268.1|726451.4|724451.4|726451.4|724451.4|726240.8|724240.8|39
1637046250000|2021-11-16 07:04:10|726433.2|724433.2|726421|724421|726466.3|724466.3|726342.4|724342.4|36
1637046260000|2021-11-16 07:04:20|726422.5|724422.5|725926.7|724926.7|726447.7|724955|725907.1|724387.8|36
1637046270000|2021-11-16 07:04:30|725904.4|724904.4|726498.9|724498.9|726527.2|725018.9|725870|724358.6|32
1637046280000|2021-11-16 07:04:40|726475|724475|726475.4|724475.4|726502.2|724502.2|726423.1|724423.1|33
1637046290000|2021-11-16 07:04:50|726481.8|724481.8|726487.6|724487.6|726523.4|724523.4|726476.3|724476.3|33
1637046300000|2021-11-16 07:05:00|726505.4|724505.4|726679.5|724679.5|726698.5|724698.5|726472.3|724472.3|36
1637046310000|2021-11-16 07:05:10|726675.2|724675.2|726674.6|724674.6|726722.4|724722.4|726658.1|724658.1|34
1637046320000|2021-11-16 07:05:20|726673.4|724673.4|726588.5|724588.5|726673.4|724673.4|726574.5|724574.5|37
1637046330000|2021-11-16 07:05:30|726599.1|724599.1|726381.1|724381.1|726625.5|724625.5|726372.1|724372.1|37
1637046340000|2021-11-16 07:05:40|726363.3|724363.3|726399.8|724399.8|726428.6|724428.6|726355.2|724355.2|40
1637046350000|2021-11-16 07:05:50|726394.2|724394.2|726384.3|724384.3|726394.2|724394.2|726360.5|724360.5|26
1637046360000|2021-11-16 07:06:00|726361.4|724361.4|726324|724324|726371.1|724371.1|726274.5|724274.5|37
1637046370000|2021-11-16 07:06:10|726329|724329|726069.7|724069.7|726329|724329|726069.7|724069.7|37
1637046380000|2021-11-16 07:06:20|726068.5|724068.5|726127.9|724127.9|726139.5|724621.9|725620.9|724055.1|35
1637046390000|2021-11-16 07:06:30|726139|724139|725368.8|724368.8|726139|724419|725368.8|723865.1|38
1637046400000|2021-11-16 07:06:40|725829.9|723829.9|725823.6|723823.6|725877.4|724312.3|725265.9|723754.7|35
1637046410000|2021-11-16 07:06:50|725826.1|723826.1|725957.8|723957.8|725981.9|723981.9|725804.2|723804.2|30
1637046420000|2021-11-16 07:07:00|725926.3|723926.3|725939.4|723939.4|725972.9|723972.9|725886|723886|35
1637046430000|2021-11-16 07:07:10|725921.7|723921.7|725986.8|723986.8|726011.3|724011.3|725902.3|723902.3|36
1637046440000|2021-11-16 07:07:20|725985.7|723985.7|725959.9|723959.9|725997.3|723997.3|725939.9|723939.9|35
1637046450000|2021-11-16 07:07:30|725948.3|723948.3|725970.1|723970.1|725970.1|723970.1|725942.8|723942.8|17
1637046460000|2021-11-16 07:07:40|725967.3|723967.3|725938.9|723938.9|726032|724509.1|725456.6|723915.3|28
1637046470000|2021-11-16 07:07:50|725934.9|723934.9|725940|723940|725952.4|723952.4|725920.7|723920.7|23
1637046480000|2021-11-16 07:08:00|725947.9|723947.9|725915.8|723915.8|725958.6|723958.6|725915.2|723915.2|28
1637046490000|2021-11-16 07:08:10|725912.6|723912.6|725882.4|723882.4|725916.3|723916.3|725826|723826|33
1637046500000|2021-11-16 07:08:20|725886|723886|725490.1|724490.1|725988.9|724490.1|725478.4|723886|26
1637046510000|2021-11-16 07:08:30|725472.3|724472.3|725964.3|723964.3|725974.5|724472.3|725472.3|723963.8|28
1637046520000|2021-11-16 07:08:40|725964|723964|725452.3|724452.3|725977.5|724472.1|725452.3|723953|28
1637046530000|2021-11-16 07:08:50|725476.8|724476.8|726096.8|724096.8|726132.1|724476.8|725476.8|723970.9|33
1637046540000|2021-11-16 07:09:00|726125.3|724125.3|726161.2|724161.2|726161.2|724161.2|726111.9|724111.9|34
1637046550000|2021-11-16 07:09:10|726149.1|724149.1|726150.2|724150.2|726161.3|724660.4|725660.4|724123.1|35
1637046560000|2021-11-16 07:09:20|726165.5|724165.5|725780.6|724780.6|726296.5|724780.6|725682.4|724120.6|34
1637046570000|2021-11-16 07:09:30|725776.7|724776.7|726323|724323|726331.6|724826.7|725773.9|724292.2|25
1637046580000|2021-11-16 07:09:40|726299|724299|726352.6|724352.6|726379.7|724853.8|725837.3|724294|35
1637046590000|2021-11-16 07:09:50|726349|724349|726411.2|724411.2|726418.7|724418.7|726344.9|724344.9|34
1637046600000|2021-11-16 07:10:00|726407.8|724407.8|726408.1|724408.1|726445.9|724445.9|726402.5|724402.5|30
1637046610000|2021-11-16 07:10:10|726405.5|724405.5|725879.5|724879.5|726405.5|724895.1|725865.2|724323.5|27
1637046620000|2021-11-16 07:10:20|725877.9|724877.9|725841.3|724841.3|726398.7|724903.4|725841.3|724357.8|22
1637046630000|2021-11-16 07:10:30|726293.7|724293.7|726381.7|724381.7|726382.5|724889.2|725826.8|724293.7|33
1637046640000|2021-11-16 07:10:40|726374.9|724374.9|725871|724871|726374.9|724906.3|725861.3|724362.9|31
1637046650000|2021-11-16 07:10:50|725871.8|724871.8|726461.5|724461.5|726464.4|725017.2|725868.2|724420.7|31
1637046660000|2021-11-16 07:11:00|726457.2|724457.2|726400.7|724400.7|726457.2|724914.1|725840.4|724344.2|32
1637046670000|2021-11-16 07:11:10|726410|724410|726566.6|724566.6|726612.5|724969|725969|724404|37
1637046680000|2021-11-16 07:11:20|726555.5|724555.5|726601.9|724601.9|726609.1|725041.5|726031.5|724510.5|37
1637046690000|2021-11-16 07:11:30|726629.4|724629.4|726165.5|725165.5|726650.7|725188.6|726140.8|724625.9|34
1637046700000|2021-11-16 07:11:40|726160.7|725160.7|726676.1|724676.1|726686|725194.4|726157.6|724669|32
1637046710000|2021-11-16 07:11:50|726670.5|724670.5|726662.2|724662.2|726687.3|724687.3|726651.6|724651.6|24
1637046720000|2021-11-16 07:12:00|726664.6|724664.6|726756.3|724756.3|726772.1|725255.4|726255.4|724662|36
1637046730000|2021-11-16 07:12:10|726767.4|724767.4|726722.3|724722.3|726770.7|724770.7|726718.3|724718.3|28
1637046740000|2021-11-16 07:12:20|726721.3|724721.3|726763.7|724763.7|726765.4|724765.4|726721.3|724721.3|31
1637046750000|2021-11-16 07:12:30|726764.2|724764.2|726795.7|724795.7|726802.5|725278.7|726278.7|724755.3|29
1637046760000|2021-11-16 07:12:40|726792.9|724792.9|726764.3|724764.3|726803.7|725286.3|726275.1|724764.3|30
1637046770000|2021-11-16 07:12:50|726739.4|724739.4|726966.6|724966.6|726966.6|724966.6|726739.4|724739.4|27
1637046780000|2021-11-16 07:13:00|726917.4|724917.4|727147.8|725147.8|727181.3|725181.3|726917.4|724917.4|37
1637046790000|2021-11-16 07:13:10|727150.4|725150.4|727255.6|725255.6|727295|725295|727142|725142|37
1637046800000|2021-11-16 07:13:20|727257|725257|727226.4|725226.4|727295.9|725295.9|727211.5|725211.5|33
1637046810000|2021-11-16 07:13:30|727216.2|725216.2|726886|725886|727535.8|725886|726872.5|725188.3|33
1637046820000|2021-11-16 07:13:40|727430.9|725430.9|727696.5|725696.5|727696.5|726028.4|727022.9|725328.6|39
1637046830000|2021-11-16 07:13:50|727712.9|725712.9|727782.8|725782.8|727969.1|725969.1|727712.9|725712.9|40
1637046840000|2021-11-16 07:14:00|727770.1|725770.1|727752.9|725752.9|727966.2|725966.2|727699.8|725699.8|40
1637046850000|2021-11-16 07:14:10|727702.5|725702.5|727680.8|725680.8|727798.2|725798.2|727675.2|725675.2|38
1637046860000|2021-11-16 07:14:20|727657.3|725657.3|727557|725557|727712.7|725712.7|727444.8|725444.8|40
1637046870000|2021-11-16 07:14:30|727532.4|725532.4|727730.9|725730.9|727768.6|725768.6|727531.3|725531.3|40
1637046880000|2021-11-16 07:14:40|727696.4|725696.4|727799.2|725799.2|727832.8|725832.8|727680.3|725680.3|35
1637046890000|2021-11-16 07:14:50|727791.1|725791.1|727785.2|725785.2|727860.6|725860.6|727715.7|725715.7|39
1637046900000|2021-11-16 07:15:00|727798.2|725798.2|727908.2|725908.2|727938.5|725938.5|727798.2|725798.2|36
1637046910000|2021-11-16 07:15:10|727901.5|725901.5|727996.1|725996.1|728037.6|726037.6|727892.5|725892.5|37
1637046920000|2021-11-16 07:15:20|728003.5|726003.5|727989.7|725989.7|728029|726029|727937|725937|34
1637046930000|2021-11-16 07:15:30|728005.1|726005.1|727938.9|725938.9|728005.1|726005.1|727882.6|725882.6|32
1637046940000|2021-11-16 07:15:40|727932|725932|727921.2|725921.2|727969.5|725969.5|727919.7|725919.7|36
1637046950000|2021-11-16 07:15:50|727932.1|725932.1|727913.5|725913.5|727987.8|725987.8|727901|725901|33
1637046960000|2021-11-16 07:16:00|727911.2|725911.2|727813|725813|727916.4|725916.4|727725.9|725725.9|35
1637046970000|2021-11-16 07:16:10|727793.2|725793.2|727727.1|725727.1|727867.5|725867.5|727727.1|725727.1|35
1637046980000|2021-11-16 07:16:20|727738.8|725738.8|727779.2|725779.2|727857.5|725857.5|727722.1|725722.1|36
1637046990000|2021-11-16 07:16:30|727788.2|725788.2|727719.4|725719.4|727788.2|726197.5|727197.5|725664.9|36
1637047000000|2021-11-16 07:16:40|727732.4|725732.4|727716.7|725716.7|727743.5|725743.5|727673.5|725673.5|34
1637047010000|2021-11-16 07:16:50|727738.5|725738.5|727901.5|725901.5|727939.6|726294.9|727294.9|725705.1|40
1637047020000|2021-11-16 07:17:00|727912.9|725912.9|727884.4|725884.4|727930.8|725930.8|727867.3|725867.3|39
1637047030000|2021-11-16 07:17:10|727887|725887|727930.1|725930.1|727943.5|725943.5|727887|725887|37
1637047040000|2021-11-16 07:17:20|727931.8|725931.8|727915.1|725915.1|727931.8|725931.8|727887.9|725887.9|35
1637047050000|2021-11-16 07:17:30|727921|725921|727899.8|725899.8|727931.4|725931.4|727864.4|725864.4|34
1637047060000|2021-11-16 07:17:40|727928.5|725928.5|727880.6|725880.6|727928.5|725928.5|727864.7|725864.7|25
1637047070000|2021-11-16 07:17:50|727851.6|725851.6|727871.3|725871.3|727906.2|726356.7|727334.7|725835.5|31
1637047080000|2021-11-16 07:18:00|727872.6|725872.6|727945|725945|727948.1|725948.1|727872.5|725872.5|32
1637047090000|2021-11-16 07:18:10|727949.9|725949.9|727923.7|725923.7|727965.3|726449|727449|725872|36
1637047100000|2021-11-16 07:18:20|727921.8|725921.8|727870.8|725870.8|727925|726369.3|727356.6|725849.1|33
1637047110000|2021-11-16 07:18:30|727854|725854|727728.5|725728.5|727857.8|726352.9|727338|725685.6|37
1637047120000|2021-11-16 07:18:40|727706.2|725706.2|727672.4|725672.4|727766.5|725766.5|727672.4|725672.4|37
1637047130000|2021-11-16 07:18:50|727682.6|725682.6|727719|725719|727730.1|725730.1|727661|725661|35
1637047140000|2021-11-16 07:19:00|727712.2|725712.2|727700|725700|727745.5|725745.5|727700|725700|38
1637047150000|2021-11-16 07:19:10|727705.2|725705.2|727158.7|726158.7|727705.2|726158.7|727129.3|725633.5|39
1637047160000|2021-11-16 07:19:20|727154.1|726154.1|727688.4|725688.4|727701.3|726174.2|727128.9|725632.5|37
1637047170000|2021-11-16 07:19:30|727701.6|725701.6|727672.5|725672.5|727706.4|725706.4|727648.5|725648.5|39
1637047180000|2021-11-16 07:19:40|727656.8|725656.8|727687.2|725687.2|727695|726153.5|727129.1|725622.5|35
1637047190000|2021-11-16 07:19:50|727678.6|725678.6|727897.7|725897.7|727897.7|726228.5|727228.5|725678.6|37
1637047200000|2021-11-16 07:20:00|727889.9|725889.9|727951.9|725951.9|727951.9|726367.7|727367.7|725875.5|39
1637047210000|2021-11-16 07:20:10|727956.6|725956.6|728003.7|726003.7|728008.8|726498.2|727485.9|725949|32
1637047220000|2021-11-16 07:20:20|727993|725993|727562.1|726562.1|728143.5|726580|727562.1|725990.9|40
1637047230000|2021-11-16 07:20:30|728055.3|726055.3|728244.4|726244.4|728279.9|726660|727539.2|726046.3|35
1637047240000|2021-11-16 07:20:40|728279.1|726279.1|728443|726443|728449.2|726449.2|728267.8|726267.8|40
1637047250000|2021-11-16 07:20:50|728451.8|726451.8|728343.8|726343.8|728456.3|726930.4|727930.4|726314.6|40
1637047260000|2021-11-16 07:21:00|728352.3|726352.3|728301.3|726301.3|728360.1|726360.1|728267.3|726267.3|39
1637047270000|2021-11-16 07:21:10|728290.1|726290.1|728340.4|726340.4|728344.2|726344.2|728243.8|726243.8|37
1637047280000|2021-11-16 07:21:20|728333.1|726333.1|728359.7|726359.7|728398|726888|727888|726321.1|32
1637047290000|2021-11-16 07:21:30|728377.5|726377.5|728344.4|726344.4|728380.1|726380.1|728327.7|726327.7|27
1637047300000|2021-11-16 07:21:40|728345.1|726345.1|728258.8|726258.8|728369.6|726369.6|728241.6|726241.6|32
1637047310000|2021-11-16 07:21:50|728276.6|726276.6|728293.9|726293.9|728329.8|726329.8|728276.3|726276.3|38
1637047320000|2021-11-16 07:22:00|728281.7|726281.7|728299|726299|728351.4|726351.4|728281.7|726281.7|34
1637047330000|2021-11-16 07:22:10|728292.1|726292.1|727665.4|726665.4|728292.1|726688.5|727665.4|726183.2|23
1637047340000|2021-11-16 07:22:20|727689.7|726689.7|728176.8|726176.8|728190.5|726689.7|727664.4|726174.9|24
1637047350000|2021-11-16 07:22:30|727658.8|726658.8|728056.1|726056.1|728170.4|726673.6|727658.8|726037.4|37
1637047360000|2021-11-16 07:22:40|728058.8|726058.8|728050.8|726050.8|728064.7|726552.2|727551.4|726040.1|32
1637047370000|2021-11-16 07:22:50|728047.9|726047.9|728127.1|726127.1|728127.1|726127.1|728036.8|726036.8|36
1637047380000|2021-11-16 07:23:00|728095|726095|727666.5|726666.5|728135.8|726678.8|727637.5|726095|36
1637047390000|2021-11-16 07:23:10|727677.6|726677.6|727656.5|726656.5|727677.6|726677.6|727628.8|726628.8|28
1637047400000|2021-11-16 07:23:20|727651.1|726651.1|728059|726059|728117.2|726651.1|727556.8|726039.4|37
1637047410000|2021-11-16 07:23:30|728057.9|726057.9|727887.7|725887.7|728084.5|726084.5|727873.4|725873.4|28
1637047420000|2021-11-16 07:23:40|727902.7|725902.7|727916.6|725916.6|727941.2|726387.9|727372.2|725890.9|38
1637047430000|2021-11-16 07:23:50|727930.1|725930.1|727865.3|725865.3|727946.9|726379.5|727379.5|725865.3|38
1637047440000|2021-11-16 07:24:00|727369.4|726369.4|727860.4|725860.4|727871.9|726372.5|727354.5|725825.6|31
1637047450000|2021-11-16 07:24:10|727845.1|725845.1|727986|725986|727986|725986|727822.3|725822.3|37
1637047460000|2021-11-16 07:24:20|727979.3|725979.3|727928.8|725928.8|727979.3|726451.6|727444.5|725926.4|37
1637047470000|2021-11-16 07:24:30|727919.9|725919.9|727472.1|726472.1|727984.8|726486.3|727447.2|725902.1|36
1637047480000|2021-11-16 07:24:40|727474.9|726474.9|727482.4|726482.4|727494.1|726494.1|727469.7|726469.7|24
1637047490000|2021-11-16 07:24:50|727473.7|726473.7|727464.2|726464.2|727479.1|726479.1|727456.2|726456.2|21
1637047500000|2021-11-16 07:25:00|727460.6|726460.6|727840.4|725840.4|727865.9|726460.6|727451.3|725815.8|34
1637047510000|2021-11-16 07:25:10|727834.8|725834.8|727209.6|726209.6|727839.7|726338.9|727177.5|725834.8|36
1637047520000|2021-11-16 07:25:20|727210.7|726210.7|727717|725717|727794.5|726248.8|727168.8|725717|39
1637047530000|2021-11-16 07:25:30|727214.9|726214.9|727210.4|726210.4|727719.4|726259|727169.3|725696.3|39
1637047540000|2021-11-16 07:25:40|727206.9|726206.9|727278.1|726278.1|727348.7|726348.7|727174.2|726174.2|36
1637047550000|2021-11-16 07:25:50|727292|726292|727371.5|726371.5|727787.4|726375.3|727292|725787.4|34
1637047560000|2021-11-16 07:26:00|727378.8|726378.8|727359.5|726359.5|727427.9|726427.9|727352.1|726352.1|26
1637047570000|2021-11-16 07:26:10|727362.7|726362.7|727382.9|726382.9|727388.1|726388.1|727355.5|726355.5|32
1637047580000|2021-11-16 07:26:20|727376.6|726376.6|727495.3|726495.3|727495.3|726495.3|727376.6|726376.6|29
1637047590000|2021-11-16 07:26:30|727478.8|726478.8|727464.8|726464.8|727489.9|726489.9|727461.5|726461.5|24
1637047600000|2021-11-16 07:26:40|727472.8|726472.8|727480.8|726480.8|727488.3|726488.3|727468.1|726468.1|23
1637047610000|2021-11-16 07:26:50|727481.7|726481.7|727453.3|726453.3|727485.8|726485.8|727448.7|726448.7|33
1637047620000|2021-11-16 07:27:00|727467.4|726467.4|727472.4|726472.4|727487.6|726487.6|727459.8|726459.8|31
1637047630000|2021-11-16 07:27:10|727486|726486|727468.4|726468.4|727486|726486|727451.8|726451.8|34
1637047640000|2021-11-16 07:27:20|727464.2|726464.2|727461.6|726461.6|727480.7|726480.7|727459.4|726459.4|26
1637047650000|2021-11-16 07:27:30|727462|726462|727459.1|726459.1|727484.6|726484.6|727431.1|726431.1|33
1637047660000|2021-11-16 07:27:40|727359.7|726359.7|727449.3|726449.3|727461.9|726461.9|727345.4|726345.4|31
1637047670000|2021-11-16 07:27:50|727455.3|726455.3|727442.5|726442.5|727460.8|726460.8|727433.8|726433.8|24
1637047680000|2021-11-16 07:28:00|727444.6|726444.6|727429.8|726429.8|727468.5|726468.5|727324.3|726324.3|26
1637047690000|2021-11-16 07:28:10|727455.6|726455.6|727443.4|726443.4|727466.6|726466.6|727440.9|726440.9|24
1637047700000|2021-11-16 07:28:20|727421.9|726421.9|727350.8|726350.8|727881.4|726421.9|727345.2|725881.4|27
1637047710000|2021-11-16 07:28:30|727354.5|726354.5|727439.8|726439.8|727466.4|726466.4|727352.8|726352.8|29
1637047720000|2021-11-16 07:28:40|727434.5|726434.5|727443.5|726443.5|727446.2|726446.2|727337|726337|29
1637047730000|2021-11-16 07:28:50|727447.7|726447.7|727355.1|726355.1|727452.8|726452.8|727308.6|726308.6|30
1637047740000|2021-11-16 07:29:00|727353.8|726353.8|727454.8|726454.8|727465.3|726465.3|727353.8|726353.8|26
1637047750000|2021-11-16 07:29:10|727459.2|726459.2|727396.7|726396.7|727467.4|726467.4|727373.4|726373.4|22
1637047760000|2021-11-16 07:29:20|727387.1|726387.1|727398.9|726398.9|727419.2|726419.2|727381.7|726381.7|27
1637047770000|2021-11-16 07:29:30|727377.4|726377.4|727330.9|726330.9|727388|726388|727314|726314|30
1637047780000|2021-11-16 07:29:40|727323.7|726323.7|727321.5|726321.5|727336.1|726336.1|727306.5|726306.5|22
1637047790000|2021-11-16 07:29:50|727313.4|726313.4|727356.1|726356.1|727356.1|726356.1|727313.4|726313.4|29
1637047800000|2021-11-16 07:30:00|727351.9|726351.9|727320.2|726320.2|727361.1|726361.1|727313.9|726313.9|22
1637047810000|2021-11-16 07:30:10|727324.4|726324.4|727327.6|726327.6|727354.2|726354.2|727311.6|726311.6|32
1637047820000|2021-11-16 07:30:20|727327.4|726327.4|727177.2|726177.2|727327.4|726327.4|727169.5|726169.5|25
1637047830000|2021-11-16 07:30:30|727177.7|726177.7|727203.7|726203.7|727232.8|726232.8|727177.7|726177.7|32
1637047840000|2021-11-16 07:30:40|727201.5|726201.5|727179.6|726179.6|727208.2|726208.2|727179.6|726179.6|27
1637047850000|2021-11-16 07:30:50|727185.2|726185.2|727194.7|726194.7|727214.7|726214.7|727181.7|726181.7|33
1637047860000|2021-11-16 07:31:00|727196.2|726196.2|727278|726278|727278|726278|727190.8|726190.8|29
1637047870000|2021-11-16 07:31:10|727276.4|726276.4|727191.7|726191.7|727276.4|726276.4|727186|726186|38
1637047880000|2021-11-16 07:31:20|727190.8|726190.8|727187.3|726187.3|727224.9|726224.9|727185.7|726185.7|26
1637047890000|2021-11-16 07:31:30|727184.2|726184.2|727173.3|726173.3|727184.2|726184.2|727168.6|726168.6|30
1637047900000|2021-11-16 07:31:40|727174.4|726174.4|726965.6|725965.6|727176.3|726176.3|726965.6|725965.6|31
1637047910000|2021-11-16 07:31:50|726959.7|725959.7|727018.6|726018.6|727559.6|726067.5|726959.7|725495.4|35
1637047920000|2021-11-16 07:32:00|727047.5|726047.5|727004.7|726004.7|727419.3|726091.3|726906.9|725419.3|36
1637047930000|2021-11-16 07:32:10|726992.8|725992.8|727019.7|726019.7|727496.9|726054.1|726954.5|725496.9|39
1637047940000|2021-11-16 07:32:20|727046.3|726046.3|726930.5|725930.5|727048.9|726048.9|726930.5|725930.5|30
1637047950000|2021-11-16 07:32:30|726904.5|725904.5|726932.1|725932.1|726954.7|725954.7|726904.5|725904.5|33
1637047960000|2021-11-16 07:32:40|726923.3|725923.3|726891.3|725891.3|726948.2|725948.2|726891.3|725891.3|25
1637047970000|2021-11-16 07:32:50|726918.9|725918.9|726813.4|725813.4|726918.9|725918.9|726799|725799|24
1637047980000|2021-11-16 07:33:00|726815.9|725815.9|726677.1|725677.1|727153.7|725897.4|726660.5|725149.6|40
1637047990000|2021-11-16 07:33:10|726682.5|725682.5|726706|725706|726740.3|725740.3|726675.1|725675.1|30
1637048000000|2021-11-16 07:33:20|726709.4|725709.4|726717.1|725717.1|726717.1|725717.1|726702.9|725702.9|37
1637048010000|2021-11-16 07:33:30|726708|725708|726710.5|725710.5|726717.2|725717.2|726693.9|725693.9|22
1637048020000|2021-11-16 07:33:40|726706.2|725706.2|726707.7|725707.7|726707.8|725707.8|726670.1|725670.1|31
1637048030000|2021-11-16 07:33:50|726709.9|725709.9|726799.4|725799.4|726825|725825|726683.2|725683.2|37
1637048040000|2021-11-16 07:34:00|726803.8|725803.8|727036.9|726036.9|727036.9|726036.9|726783.6|725783.6|34
1637048050000|2021-11-16 07:34:10|727038|726038|727456.1|725456.1|727502.6|726078.4|727002.1|725453|36
1637048060000|2021-11-16 07:34:20|726991.3|725991.3|727068.5|725068.5|727476.1|725991.3|726585.7|725064.6|34
1637048070000|2021-11-16 07:34:30|727069|725069|727057.8|725057.8|727100.2|725608.6|726571.3|725039.1|33
1637048080000|2021-11-16 07:34:40|727055.7|725055.7|727026.7|725026.7|727082.4|725559.5|726550.5|725026.7|25
1637048090000|2021-11-16 07:34:50|727027.3|725027.3|726957.8|724957.8|727029.2|725029.2|726949.2|724949.2|34
1637048100000|2021-11-16 07:35:00|726981|724981|726733|724733|726981|725463.4|726378.2|724707|33
1637048110000|2021-11-16 07:35:10|726736.9|724736.9|726575.2|724575.2|726749.9|724749.9|726539.2|724539.2|35
1637048120000|2021-11-16 07:35:20|726568.5|724568.5|726553.5|724553.5|726569.6|724569.6|726531.2|724531.2|39
1637048130000|2021-11-16 07:35:30|726550.4|724550.4|726624.8|724624.8|726625|725119.8|726101.3|724550.4|36
1637048140000|2021-11-16 07:35:40|726623|724623|726147.3|725147.3|726648|725154.2|726126.8|724605.4|38
1637048150000|2021-11-16 07:35:50|726149.8|725149.8|726671.6|724671.6|726744.1|725234.4|726134.6|724638.2|39
1637048160000|2021-11-16 07:36:00|726637.9|724637.9|726695.8|724695.8|726707.2|725204.2|726111.8|724612|38
1637048170000|2021-11-16 07:36:10|726696.5|724696.5|726278.7|725278.7|726777.5|725309.8|726190.4|724685.5|34
1637048180000|2021-11-16 07:36:20|726772.2|724772.2|726652.8|724652.8|726772.4|725265.4|726131.5|724652.6|35
1637048190000|2021-11-16 07:36:30|726132.9|725132.9|726515.8|724515.8|726649.8|725142.5|726014.1|724508.2|32
1637048200000|2021-11-16 07:36:40|725969.2|724969.2|726320.7|724320.7|726475.2|724980.9|725909.5|724262.3|38
1637048210000|2021-11-16 07:36:50|726288.5|724288.5|726285.3|724285.3|726360.5|724858.6|725811.8|724264.6|37
1637048220000|2021-11-16 07:37:00|726272.5|724272.5|726347.8|724347.8|726384.3|724787.1|725727.6|724220.3|39
1637048230000|2021-11-16 07:37:10|726346.6|724346.6|726465.5|724465.5|726470.9|724470.9|726346.6|724346.6|34
1637048240000|2021-11-16 07:37:20|726444.8|724444.8|726552.6|724552.6|726553.4|725009.2|725938.7|724442.5|35
1637048250000|2021-11-16 07:37:30|726565|724565|726581.9|724581.9|726600.6|724600.6|726565|724565|34
1637048260000|2021-11-16 07:37:40|726580.9|724580.9|726593.1|724593.1|726643.3|724643.3|726538.1|724538.1|33
1637048270000|2021-11-16 07:37:50|726582.5|724582.5|726626.4|724626.4|726629.5|724629.5|726581|724581|32
1637048280000|2021-11-16 07:38:00|726621.9|724621.9|726633.6|724633.6|726638.8|724638.8|726619.4|724619.4|36
1637048290000|2021-11-16 07:38:10|726628.6|724628.6|725987.8|723987.8|726636.9|724636.9|725933.3|723933.3|37
1637048300000|2021-11-16 07:38:20|725999.1|723999.1|726151.4|724151.4|726188.3|724188.3|725999.1|723999.1|39
1637048310000|2021-11-16 07:38:30|726131.8|724131.8|726204.7|724204.7|726234.9|724234.9|726118.5|724118.5|33
1637048320000|2021-11-16 07:38:40|726209.6|724209.6|726221|724221|726229.8|724229.8|726193.6|724193.6|34
1637048330000|2021-11-16 07:38:50|726206.9|724206.9|726036.4|724036.4|726216|724680.1|725680.1|724029.6|33
1637048340000|2021-11-16 07:39:00|726027.6|724027.6|726053.7|724053.7|726057.8|724057.8|725966.8|723966.8|38
1637048350000|2021-11-16 07:39:10|726047.7|724047.7|726006.1|724006.1|726095.8|724095.8|725999.4|723999.4|40
1637048360000|2021-11-16 07:39:20|725984.4|723984.4|726091.2|724091.2|726103.3|724580|725580|723952.1|38
1637048370000|2021-11-16 07:39:30|726098.8|724098.8|726100.8|724100.8|726112.2|724576.3|725574.6|724072.6|36
1637048380000|2021-11-16 07:39:40|725578.8|724578.8|725574.3|724574.3|726100.2|724589.1|725546.6|724068.5|38
1637048390000|2021-11-16 07:39:50|725572.9|724572.9|726077.7|724077.7|726093|724588.7|725565|724071.3|32
1637048400000|2021-11-16 07:40:00|725585.8|724585.8|726076.1|724076.1|726105.7|724588.1|725561.8|724071|36
1637048410000|2021-11-16 07:40:10|726104.2|724104.2|726095|724095|726104.2|724604|725572.4|724060|36
1637048420000|2021-11-16 07:40:20|725590.3|724590.3|725464.5|724464.5|726084.2|724590.3|725445.5|724072.2|39
1637048430000|2021-11-16 07:40:30|725464.3|724464.3|725389.9|724389.9|725464.3|724464.3|725378.1|724378.1|37
1637048440000|2021-11-16 07:40:40|725387.4|724387.4|725427.3|724427.3|725430.8|724430.8|725345|724345|37
1637048450000|2021-11-16 07:40:50|725426.5|724426.5|725403.2|724403.2|725986|724510.3|725393.9|723971.4|34
1637048460000|2021-11-16 07:41:00|725402|724402|725292.6|724292.6|725870.9|724445.3|725292.6|723865.1|39
1637048470000|2021-11-16 07:41:10|725274.8|724274.8|725367.4|724367.4|725883.4|724404.3|725274.8|723857|36
1637048480000|2021-11-16 07:41:20|725866.5|723866.5|725357.7|724357.7|725871.4|724357.7|725312.4|723798.4|36
1637048490000|2021-11-16 07:41:30|725356|724356|725384.3|724384.3|725850|724399.8|725325|723848.4|35
1637048500000|2021-11-16 07:41:40|725388.2|724388.2|725375.5|724375.5|725401.4|724401.4|725368.5|724368.5|33
1637048510000|2021-11-16 07:41:50|725375.1|724375.1|725239.2|724239.2|725733.8|724394.4|725222.2|723733.8|32
1637048520000|2021-11-16 07:42:00|725232.7|724232.7|725258.6|724258.6|725301.1|724301.1|725232.3|724232.3|33
1637048530000|2021-11-16 07:42:10|725255.3|724255.3|725253.2|724253.2|725257.3|724257.3|725199.2|724199.2|34
1637048540000|2021-11-16 07:42:20|725252.6|724252.6|725274.3|724274.3|725280.6|724280.6|725252.6|724252.6|19
1637048550000|2021-11-16 07:42:30|725311.4|724311.4|725268.3|724268.3|725311.4|724311.4|725213.7|724213.7|32
1637048560000|2021-11-16 07:42:40|725268.6|724268.6|725188|724188|725268.6|724268.6|725188|724188|28
1637048570000|2021-11-16 07:42:50|725186.6|724186.6|725296.3|723296.3|725505.2|724195.7|724890.5|723168.5|39
1637048580000|2021-11-16 07:43:00|725179.8|723179.8|725321.4|723321.4|725321.4|723321.4|725099.4|723099.4|40
1637048590000|2021-11-16 07:43:10|724809.1|723809.1|725135.4|723135.4|725315.2|723809.1|724809.1|723135.4|40
1637048600000|2021-11-16 07:43:20|725137|723137|725339.5|723339.5|725344|723784.1|724784.1|723117.9|39
1637048610000|2021-11-16 07:43:30|725338.2|723338.2|725443.2|723443.2|725454.9|723924.9|724909.3|723338.2|37
1637048620000|2021-11-16 07:43:40|725428.5|723428.5|725060.3|724060.3|725593.5|724060.3|724955.6|723428.5|35
1637048630000|2021-11-16 07:43:50|725049.3|724049.3|725550.7|723550.7|725581.1|724079.8|725049.3|723535.2|38
1637048640000|2021-11-16 07:44:00|725531.6|723531.6|725541.1|723541.1|725545.7|724075|724988.4|723454.2|40
1637048650000|2021-11-16 07:44:10|725011.5|724011.5|724918.5|723918.5|725521.3|724030.9|724905.5|723424|38
1637048660000|2021-11-16 07:44:20|724901.8|723901.8|724961.2|723961.2|725479|723991.6|724900.1|723419.1|32
1637048670000|2021-11-16 07:44:30|724959.9|723959.9|724926.2|723926.2|725534.7|724020.1|724925.1|723397.9|28
1637048680000|2021-11-16 07:44:40|724896.6|723896.6|724948|723948|725432.2|723951.9|724882.9|723423.4|37
1637048690000|2021-11-16 07:44:50|724946.9|723946.9|724869.2|723869.2|725429|723975|724869.2|723367.4|29
1637048700000|2021-11-16 07:45:00|724881.8|723881.8|724905|723905|725385.2|723905|724842|723354.1|35
1637048710000|2021-11-16 07:45:10|724879.4|723879.4|724831.1|723831.1|725391.4|723894.3|724813.9|723332|31
1637048720000|2021-11-16 07:45:20|724766.9|723766.9|725215|723215|725315|723803.1|724711.5|723213.8|31
1637048730000|2021-11-16 07:45:30|725227.9|723227.9|724825.9|723825.9|725265.6|723825.9|724713.1|723227.9|30
1637048740000|2021-11-16 07:45:40|724824.4|723824.4|724866.3|723866.3|724889.3|723889.3|724824.4|723824.4|33
1637048750000|2021-11-16 07:45:50|724879.6|723879.6|725249.7|723249.7|725252.7|723883.8|724584|723069.2|36
1637048760000|2021-11-16 07:46:00|724741.7|723741.7|724602.2|723602.2|725268.5|723762.8|724578.2|723078.4|35
1637048770000|2021-11-16 07:46:10|724615.7|723615.7|725281.7|723281.7|725341.5|723837.4|724610.9|723133.9|34
1637048780000|2021-11-16 07:46:20|724791.7|723791.7|724917|723917|725406|723917|724783.2|723329.2|39
1637048790000|2021-11-16 07:46:30|724919.1|723919.1|724775.7|722775.7|725448.5|723942.8|724599.2|722644.5|40
1637048800000|2021-11-16 07:46:40|724818.9|722818.9|724863.9|722863.9|724898.6|723371.3|724363.6|722778.1|39
1637048810000|2021-11-16 07:46:50|724871.6|722871.6|725177.6|723177.6|725191.9|723590.1|724376.7|722871.6|39
1637048820000|2021-11-16 07:47:00|725175.4|723175.4|725356.7|723356.7|725356.7|723356.7|725175.4|723175.4|38
1637048830000|2021-11-16 07:47:10|725374.4|723374.4|725500|723500|725500|723500|725374.4|723374.4|36
1637048840000|2021-11-16 07:47:20|724982.1|723982.1|725013.4|724013.4|725536.5|724013.4|724982.1|723439.4|35
1637048850000|2021-11-16 07:47:30|725002.5|724002.5|725541|723541|725541.8|724002.5|725002.5|723485.4|37
1637048860000|2021-11-16 07:47:40|725538.5|723538.5|725565.5|723565.5|725569.4|723569.4|725538.5|723538.5|31
1637048870000|2021-11-16 07:47:50|725563.4|723563.4|725703.4|723703.4|725710.2|723710.2|725555.7|723555.7|37
1637048880000|2021-11-16 07:48:00|725700.2|723700.2|725716.2|723716.2|725723.4|724253.6|725253.6|723671.2|35
1637048890000|2021-11-16 07:48:10|725712.2|723712.2|725734.9|723734.9|725737.2|723737.2|725712.2|723712.2|26
1637048900000|2021-11-16 07:48:20|725734.4|723734.4|725848.6|723848.6|725852.1|724336.3|725242.5|723734.4|33
1637048910000|2021-11-16 07:48:30|725847.4|723847.4|725850.6|723850.6|725851|723851|725840.9|723840.9|25
1637048920000|2021-11-16 07:48:40|725848.5|723848.5|725850|723850|725856.9|723856.9|725847.4|723847.4|21
1637048930000|2021-11-16 07:48:50|725848.8|723848.8|725851.5|723851.5|725851.5|724307.2|725299.5|723839|24
1637048940000|2021-11-16 07:49:00|725846|723846|725361.3|724361.3|725857.2|724376.6|725337.1|723835.2|33
1637048950000|2021-11-16 07:49:10|725369.9|724369.9|725843.7|723843.7|725873.1|724375.6|725327.3|723824.2|31
1637048960000|2021-11-16 07:49:20|725830.2|723830.2|725313.8|724313.8|725830.2|724346.9|725283.4|723819|33
1637048970000|2021-11-16 07:49:30|725323.4|724323.4|725801|723801|725807|724323.4|725282.4|723797.3|29
1637048980000|2021-11-16 07:49:40|725841.2|723841.2|725236.6|724236.6|725853.5|724354.8|725236.6|723743.6|34
1637048990000|2021-11-16 07:49:50|725214.1|724214.1|725380.8|724380.8|725830.5|724389.7|725201.1|723764.4|37
1637049000000|2021-11-16 07:50:00|725876.5|723876.5|725181.6|724181.6|725877.1|724219.7|725113.4|723627.7|36
1637049010000|2021-11-16 07:50:10|725179.7|724179.7|725045.5|724045.5|725679.8|724180.3|724990.4|723489.8|37
1637049020000|2021-11-16 07:50:20|725050.5|724050.5|725289.4|723289.4|725567.2|724105.5|724768.9|723228|40
1637049030000|2021-11-16 07:50:30|725276.1|723276.1|725155.4|723155.4|725289.8|723665.7|724661|723123.1|39
1637049040000|2021-11-16 07:50:40|725145.3|723145.3|725449.5|723449.5|725476.2|723781.2|724759.1|723084.5|35
1637049050000|2021-11-16 07:50:50|725458.1|723458.1|725140|724140|725633|724140|725140|723458.1|38
1637049060000|2021-11-16 07:51:00|725621|723621|725772.5|723772.5|725772.5|724140|725140|723598.7|37
1637049070000|2021-11-16 07:51:10|725262.7|724262.7|725847.7|723847.7|725847.7|724343.5|725262.7|723783.4|35
1637049080000|2021-11-16 07:51:20|725840.8|723840.8|725810|723810|725840.8|723840.8|725792.3|723792.3|34
1637049090000|2021-11-16 07:51:30|725806.1|723806.1|725384.9|724384.9|725838.5|724384.9|725313.7|723801.3|31
1637049100000|2021-11-16 07:51:40|725861.2|723861.2|725887.8|723887.8|725902.5|724396.8|725351.8|723810.7|38
1637049110000|2021-11-16 07:51:50|725889.9|723889.9|725890|723890|725922|723922|725875.5|723875.5|35
1637049120000|2021-11-16 07:52:00|725893.1|723893.1|725901.5|723901.5|725916.4|723916.4|725889.4|723889.4|34
1637049130000|2021-11-16 07:52:10|725903.7|723903.7|725907.3|723907.3|725915|723915|725894.5|723894.5|28
1637049140000|2021-11-16 07:52:20|725915|723915|725750.6|723750.6|725920|723920|725716.7|723716.7|32
1637049150000|2021-11-16 07:52:30|725729.5|723729.5|725788.4|723788.4|725831.1|723831.1|725713|723713|37
1637049160000|2021-11-16 07:52:40|725797.2|723797.2|725766.9|723766.9|725797.2|723797.2|725741|723741|33
1637049170000|2021-11-16 07:52:50|725787.1|723787.1|725734.9|723734.9|725787.1|724260.2|725219.3|723671|37
1637049180000|2021-11-16 07:53:00|725725.8|723725.8|725755.9|723755.9|725765.2|723765.2|725672.7|723672.7|34
1637049190000|2021-11-16 07:53:10|725757|723757|725594.9|723594.9|725763.9|724264.5|725232.9|723585.4|28
1637049200000|2021-11-16 07:53:20|725592.1|723592.1|725094.8|724094.8|725625.4|724106|725068.1|723555.6|33
1637049210000|2021-11-16 07:53:30|725107.1|724107.1|725638.3|723638.3|725638.3|724137.5|725103.9|723597.9|26
1637049220000|2021-11-16 07:53:40|725630.2|723630.2|725665.5|723665.5|725729.6|724204.6|725139.8|723612.5|32
1637049230000|2021-11-16 07:53:50|725708.7|723708.7|725667.6|723667.6|725708.7|723708.7|725665.9|723665.9|26
1637049240000|2021-11-16 07:54:00|725642.3|723642.3|725170.3|724170.3|725647.5|724170.3|725124.8|723625.5|30
1637049250000|2021-11-16 07:54:10|725152.1|724152.1|725126.9|724126.9|725625.7|724162|725106.1|723625.7|27
1637049260000|2021-11-16 07:54:20|725129.9|724129.9|725152.9|724152.9|725183.6|724183.6|725129.9|724129.9|33
1637049270000|2021-11-16 07:54:30|725171.2|724171.2|725280.5|724280.5|725285|724285|725171.2|724171.2|38
1637049280000|2021-11-16 07:54:40|725266|724266|725145|724145|725269.7|724269.7|725132.8|724132.8|29
1637049290000|2021-11-16 07:54:50|725147.8|724147.8|725134.7|724134.7|725147.8|724147.8|725132.8|724132.8|29
1637049300000|2021-11-16 07:55:00|725143|724143|725083|724083|725144.5|724144.5|725068.2|724068.2|28
1637049310000|2021-11-16 07:55:10|725097.2|724097.2|725406.3|724406.3|725892.8|724406.3|725093.5|723892.8|39
1637049320000|2021-11-16 07:55:20|725399.9|724399.9|725914.1|723914.1|725917.8|724414|725387.6|723908.8|30
1637049330000|2021-11-16 07:55:30|725400.8|724400.8|725417.7|724417.7|725918.7|724426.6|725390.1|723918.7|30
1637049340000|2021-11-16 07:55:40|725417.8|724417.8|725420.2|724420.2|725434.3|724434.3|725390.3|724390.3|31
1637049350000|2021-11-16 07:55:50|725411.7|724411.7|725404.4|724404.4|725418.1|724418.1|725399.2|724399.2|24
1637049360000|2021-11-16 07:56:00|725406.8|724406.8|725403.2|724403.2|725418.3|724418.3|725392.7|724392.7|27
1637049370000|2021-11-16 07:56:10|725403.9|724403.9|725395.8|724395.8|725412.8|724412.8|725395.8|724395.8|27
1637049380000|2021-11-16 07:56:20|725394.1|724394.1|725457.8|724457.8|725457.8|724457.8|725372.2|724372.2|32
1637049390000|2021-11-16 07:56:30|725460.1|724460.1|725631.6|724631.6|725660.7|724660.7|725443.7|724443.7|30
1637049400000|2021-11-16 07:56:40|725634.6|724634.6|725708.1|724708.1|725709.7|724709.7|725634.6|724634.6|33
1637049410000|2021-11-16 07:56:50|725719.9|724719.9|725721.2|724721.2|725732.4|724732.4|725719.9|724719.9|22
1637049420000|2021-11-16 07:57:00|725791.9|724791.9|725795.9|724795.9|726294|724804.9|725789.6|724284.9|27
1637049430000|2021-11-16 07:57:10|725796.5|724796.5|725926.2|724926.2|726422.2|724942|725796.2|724412.9|32
1637049440000|2021-11-16 07:57:20|725922.3|724922.3|726295.7|724295.7|726363.8|724932.7|725815.9|724295.7|37
1637049450000|2021-11-16 07:57:30|726310.4|724310.4|725766.5|724766.5|726310.4|724822.7|725750|724310.4|32
1637049460000|2021-11-16 07:57:40|725769.7|724769.7|725924.2|724924.2|725924.2|724924.2|725769.7|724769.7|33
1637049470000|2021-11-16 07:57:50|725920.3|724920.3|725883.5|724883.5|725920.3|724920.3|725841.6|724841.6|37
1637049480000|2021-11-16 07:58:00|725883.7|724883.7|726372.1|724372.1|726384.8|724897.3|725836.2|724358.2|40
1637049490000|2021-11-16 07:58:10|726370.2|724370.2|725912|724912|726403.7|724919.9|725884.2|724370.2|37
1637049500000|2021-11-16 07:58:20|725906|724906|725906.4|724906.4|725925.1|724925.1|725900.5|724900.5|34
1637049510000|2021-11-16 07:58:30|725915.2|724915.2|725942.7|724942.7|725942.7|724942.7|725902.8|724902.8|23
1637049520000|2021-11-16 07:58:40|725941.2|724941.2|725908.9|724908.9|725941.2|724941.2|725895.5|724895.5|33
1637049530000|2021-11-16 07:58:50|725889.9|724889.9|725803.1|724803.1|725898.7|724898.7|725789.4|724789.4|38
1637049540000|2021-11-16 07:59:00|725804.5|724804.5|725847.8|724847.8|725852.9|724852.9|725786.4|724786.4|35
1637049550000|2021-11-16 07:59:10|725839.4|724839.4|725778.7|724778.7|726279.5|724854.3|725778.7|724279.5|32
1637049560000|2021-11-16 07:59:20|725778.9|724778.9|725849|724849|725863.8|724863.8|725736.9|724736.9|38
1637049570000|2021-11-16 07:59:30|725840.7|724840.7|725839.6|724839.6|725853.7|724853.7|725820.6|724820.6|34
1637049580000|2021-11-16 07:59:40|725839.9|724839.9|725840.7|724840.7|725849.9|724849.9|725836.3|724836.3|34
1637049590000|2021-11-16 07:59:50|725844.3|724844.3|725890.7|724890.7|726245.3|724904.4|725814.5|724245.3|35
1637049600000|2021-11-16 08:00:00|725887.6|724887.6|725872.2|724872.2|726391.4|724887.6|725862.1|724374.4|36
1637049610000|2021-11-16 08:00:10|725883.6|724883.6|725920|724920|725947.5|724947.5|725881.6|724881.6|35
1637049620000|2021-11-16 08:00:20|725917.2|724917.2|725864.8|724864.8|725988.8|724988.8|725864.8|724864.8|35
1637049630000|2021-11-16 08:00:30|725865.6|724865.6|725702.1|724702.1|725937.4|724937.4|725702.1|724702.1|37
1637049640000|2021-11-16 08:00:40|726194.1|724194.1|726023.3|724023.3|726204.2|724676.1|725604.3|724008.5|40
1637049650000|2021-11-16 08:00:50|726027.7|724027.7|726000.2|724000.2|726065.7|724504.3|725490.2|724000.2|38
1637049660000|2021-11-16 08:01:00|725995|723995|726007.7|724007.7|726038.9|724493.9|725470|723990|37
1637049670000|2021-11-16 08:01:10|726003.3|724003.3|725994|723994|726011.6|724505.1|725477|723991.8|35
1637049680000|2021-11-16 08:01:20|725480.6|724480.6|725689.4|723689.4|725689.4|724483.5|725208.3|723678.7|35
1637049690000|2021-11-16 08:01:30|725660.5|723660.5|725730.5|723730.5|725742.3|723742.3|725629.1|723629.1|37
1637049700000|2021-11-16 08:01:40|725750.4|723750.4|725660.1|723660.1|725797.7|724286.8|725251.6|723660.1|33
1637049710000|2021-11-16 08:01:50|725664.2|723664.2|725220.5|724220.5|725708.9|724261.5|725180.5|723663.9|39
1637049720000|2021-11-16 08:02:00|725183|724183|725675.4|723675.4|725695.8|724183|725139.8|723648.5|35
1637049730000|2021-11-16 08:02:10|725147.4|724147.4|725370.5|724370.5|725710.3|724407|725126.1|723646|33
1637049740000|2021-11-16 08:02:20|725338.4|724338.4|725344.9|724344.9|725876.5|724344.9|725338.4|723840.4|34
1637049750000|2021-11-16 08:02:30|725338.7|724338.7|725965.7|723965.7|725970.7|724458.1|725322.5|723916.5|36
1637049760000|2021-11-16 08:02:40|725474|724474|725798.6|723798.6|725869.4|724480|725289.5|723798.6|37
1637049770000|2021-11-16 08:02:50|725791.1|723791.1|725911.6|723911.6|725913|723913|725791.1|723791.1|35
1637049780000|2021-11-16 08:03:00|725389|724389|725967.8|723967.8|725967.8|724505|725352.7|723861.5|37
1637049790000|2021-11-16 08:03:10|725966.8|723966.8|725886.3|723886.3|725971.6|723971.6|725878.5|723878.5|39
1637049800000|2021-11-16 08:03:20|725378|724378|725956.3|723956.3|725964.1|724420|725273.1|723790.5|34
1637049810000|2021-11-16 08:03:30|725963.3|723963.3|726094.7|724094.7|726099.5|724568.4|725488.5|723921.4|36
1637049820000|2021-11-16 08:03:40|726085.9|724085.9|726021.5|724021.5|726110.1|724604|725535|724019|31
1637049830000|2021-11-16 08:03:50|726014.5|724014.5|725965.7|723965.7|726014.5|724468.9|725438.1|723942.9|31
1637049840000|2021-11-16 08:04:00|725455.6|724455.6|725540|724540|726014.8|724541.5|725451.7|723927.2|31
1637049850000|2021-11-16 08:04:10|725517.5|724517.5|725445.3|724445.3|725993.3|724517.5|725443.6|723973.5|24
1637049860000|2021-11-16 08:04:20|725446.7|724446.7|725391.5|724391.5|725875.3|724446.7|725373.7|723867|35
1637049870000|2021-11-16 08:04:30|725391.9|724391.9|725351|724351|725394.5|724394.5|725335.2|724335.2|31
1637049880000|2021-11-16 08:04:40|725343.3|724343.3|725274.4|724274.4|725350.4|724350.4|725235|724235|33
1637049890000|2021-11-16 08:04:50|725276.5|724276.5|725195.4|724195.4|725276.5|724276.5|725194.2|724194.2|28
1637049900000|2021-11-16 08:05:00|725184.1|724184.1|725190.2|724190.2|725190.2|724190.2|725100|724100|37
1637049910000|2021-11-16 08:05:10|725202.7|724202.7|725206|724206|725214|724214|725170|724170|33
1637049920000|2021-11-16 08:05:20|725206.2|724206.2|725163.3|724163.3|725206.2|724206.2|725163.3|724163.3|30
1637049930000|2021-11-16 08:05:30|725166.4|724166.4|725134.4|724134.4|725171.4|724171.4|725125.7|724125.7|32
1637049940000|2021-11-16 08:05:40|725127.6|724127.6|725216.4|724216.4|725231.5|724231.5|725127.6|724127.6|36
1637049950000|2021-11-16 08:05:50|725229.4|724229.4|725356.6|724356.6|725859.5|724364.6|725203.7|723833|39
1637049960000|2021-11-16 08:06:00|725351.2|724351.2|726064.5|724064.5|726067.6|724556|725349|723951.7|40
1637049970000|2021-11-16 08:06:10|726061.5|724061.5|726056.7|724056.7|726088.7|724562.6|725529.2|724026|37
1637049980000|2021-11-16 08:06:20|726057.2|724057.2|725612.3|724612.3|726092.7|724622.8|725590|724051|31
1637049990000|2021-11-16 08:06:30|725588.2|724588.2|725595.8|724595.8|725595.8|724595.8|725567.4|724567.4|30
1637050000000|2021-11-16 08:06:40|725601|724601|725933.8|723933.8|725939.4|724606|725337.5|723812.8|32
1637050010000|2021-11-16 08:06:50|725953.5|723953.5|725134.8|724134.8|725963.2|724448.5|725134.8|723645|31
1637050020000|2021-11-16 08:07:00|725141.1|724141.1|725635.5|723635.5|725640.4|724148.5|725100.6|723594|35
1637050030000|2021-11-16 08:07:10|725642.5|723642.5|725764.5|723764.5|725792.7|724295.1|725126.6|723636|40
1637050040000|2021-11-16 08:07:20|725765.6|723765.6|725409.5|724409.5|725765.6|724435.3|725267.7|723765.6|35
1637050050000|2021-11-16 08:07:30|725418.7|724418.7|725871.3|723871.3|725920|724418.7|725369.7|723835.4|33
1637050060000|2021-11-16 08:07:40|725369.5|724369.5|725971.8|723971.8|725978.6|724438.5|725369.5|723947.1|28
1637050070000|2021-11-16 08:07:50|725471|724471|725911.8|723911.8|725963.4|724489.6|725397.5|723873.9|37
1637050080000|2021-11-16 08:08:00|725921.6|723921.6|725759|723759|725921.6|724333.1|725265.5|723755.4|34
1637050090000|2021-11-16 08:08:10|725758|723758|725907.6|723907.6|725956.1|724447|725447|723745.1|34
1637050100000|2021-11-16 08:08:20|725899.8|723899.8|726064.5|724064.5|726064.5|724569.5|725452|723899.8|38
1637050110000|2021-11-16 08:08:30|726065|724065|726058|724058|726077.3|724583.5|725556.4|724013.7|30
1637050120000|2021-11-16 08:08:40|725557.7|724557.7|725584.8|724584.8|726045.8|724588.4|725549.4|724043.7|29
1637050130000|2021-11-16 08:08:50|725572.1|724572.1|726044.3|724044.3|726075.8|724581.5|725532.4|724044.3|36
1637050140000|2021-11-16 08:09:00|726045.4|724045.4|725606.2|724606.2|726047.7|724606.2|725537.6|724040.8|30
1637050150000|2021-11-16 08:09:10|725602.8|724602.8|725590.4|724590.4|725608|724608|725575.3|724575.3|33
1637050160000|2021-11-16 08:09:20|725597.9|724597.9|725571.8|724571.8|725600.7|724600.7|725567.2|724567.2|31
1637050170000|2021-11-16 08:09:30|725571.9|724571.9|725605.6|724605.6|725613.7|724613.7|725571.9|724571.9|36
1637050180000|2021-11-16 08:09:40|725607.4|724607.4|725513.2|724513.2|725607.4|724607.4|725484.3|724484.3|33
1637050190000|2021-11-16 08:09:50|725523.2|724523.2|725596.2|724596.2|725610.6|724610.6|725523.2|724523.2|34
1637050200000|2021-11-16 08:10:00|725595|724595|725583.6|724583.6|726107.6|724622.2|725579.6|724092.8|33
1637050210000|2021-11-16 08:10:10|725583.2|724583.2|725721.1|724721.1|725744.4|724744.4|725569.1|724569.1|31
1637050220000|2021-11-16 08:10:20|725725|724725|725751.3|724751.3|726248.3|724751.3|725671.3|724209.6|36
1637050230000|2021-11-16 08:10:30|725764.6|724764.6|725776.7|724776.7|725791.6|724791.6|725716.7|724716.7|37
1637050240000|2021-11-16 08:10:40|725779.8|724779.8|725770.9|724770.9|725782.5|724782.5|725764.4|724764.4|26
1637050250000|2021-11-16 08:10:50|725774.2|724774.2|725736|724736|725774.2|724774.2|725711.2|724711.2|34
1637050260000|2021-11-16 08:11:00|725736.8|724736.8|725781.4|724781.4|725787|724787|725721.6|724721.6|30
1637050270000|2021-11-16 08:11:10|725774.1|724774.1|725770|724770|725774.2|724774.2|725753.6|724753.6|24
1637050280000|2021-11-16 08:11:20|725770.3|724770.3|725766.6|724766.6|725777.4|724777.4|725741|724741|26
1637050290000|2021-11-16 08:11:30|725769|724769|725767.7|724767.7|725769.4|724769.4|725711.2|724711.2|30
1637050300000|2021-11-16 08:11:40|725768.1|724768.1|725727.8|724727.8|726233.8|724768.1|725724|724231.1|34
1637050310000|2021-11-16 08:11:50|725733.1|724733.1|725680.9|724680.9|726162.8|724733.1|725592.6|724158.4|30
1637050320000|2021-11-16 08:12:00|725694.9|724694.9|725670.1|724670.1|725697.1|724697.1|725666.2|724666.2|21
1637050330000|2021-11-16 08:12:10|725647.4|724647.4|725853.8|723853.8|725897.5|724650.7|725331.5|723851|34
1637050340000|2021-11-16 08:12:20|725870.8|723870.8|725419.3|724419.3|725932.8|724425.7|725362.6|723870.8|32
1637050350000|2021-11-16 08:12:30|725441.1|724441.1|725456.8|724456.8|726006.3|724488.5|725434.6|723947.9|30
1637050360000|2021-11-16 08:12:40|725458.1|724458.1|725490|724490|725497.4|724497.4|725435.9|724435.9|28
1637050370000|2021-11-16 08:12:50|725496.5|724496.5|725921|723921|725921|724507.1|725431.7|723921|24
1637050380000|2021-11-16 08:13:00|725930.6|723930.6|725393.2|724393.2|725930.6|724427.2|725388.4|723929.2|27
1637050390000|2021-11-16 08:13:10|725395.4|724395.4|725393|724393|725396.3|724396.3|725372.2|724372.2|26
1637050400000|2021-11-16 08:13:20|725393.4|724393.4|725340|724340|725404.4|724404.4|725319.8|724319.8|33
1637050410000|2021-11-16 08:13:30|725322.1|724322.1|725259.1|724259.1|725341.7|724341.7|725258.3|724258.3|30
1637050420000|2021-11-16 08:13:40|725255.5|724255.5|725294.3|724294.3|725294.3|724294.3|725255.5|724255.5|36
1637050430000|2021-11-16 08:13:50|725293.6|724293.6|725388.7|724388.7|725388.7|724388.7|725257.3|724257.3|24
1637050440000|2021-11-16 08:14:00|725399.8|724399.8|725452.2|724452.2|725466.6|724466.6|725399.8|724399.8|38
1637050450000|2021-11-16 08:14:10|725445.3|724445.3|725312.6|724312.6|725903.5|724445.3|725300.9|723874.5|36
1637050460000|2021-11-16 08:14:20|725300.5|724300.5|725381.9|724381.9|725840.7|724410.1|725294.3|723839.2|33
1637050470000|2021-11-16 08:14:30|725378.5|724378.5|725186.9|724186.9|725398.7|724398.7|725186.9|724186.9|36
1637050480000|2021-11-16 08:14:40|725175.1|724175.1|725195.5|724195.5|725211.1|724211.1|725168.4|724168.4|37
1637050490000|2021-11-16 08:14:50|725184|724184|725288.5|724288.5|725847|724288.5|725184|723847|32
1637050500000|2021-11-16 08:15:00|725282|724282|725178.7|724178.7|725342.4|724342.4|725178.7|724178.7|36
1637050510000|2021-11-16 08:15:10|725173.7|724173.7|725115.2|724115.2|725173.7|724173.7|725113|724113|24
1637050520000|2021-11-16 08:15:20|725113.7|724113.7|725077.9|724077.9|725117.2|724117.2|725075.4|724075.4|33
1637050530000|2021-11-16 08:15:30|725088.7|724088.7|725089.1|724089.1|725099.8|724099.8|725082|724082|26
1637050540000|2021-11-16 08:15:40|725089.9|724089.9|725196.7|724196.7|725196.7|724196.7|725089.9|724089.9|26
1637050550000|2021-11-16 08:15:50|725176.3|724176.3|725210.2|724210.2|725211.6|724211.6|725132.3|724132.3|30
1637050560000|2021-11-16 08:16:00|725241|724241|725223.7|724223.7|725305.3|724305.3|725219|724219|34
1637050570000|2021-11-16 08:16:10|725212.5|724212.5|725176|724176|725242|724242|725176|724176|32
1637050580000|2021-11-16 08:16:20|725188.9|724188.9|725289.4|724289.4|725301.6|724301.6|725134.5|724134.5|35
1637050590000|2021-11-16 08:16:30|725299.7|724299.7|725340.6|724340.6|725822.9|724372.4|725295.2|723822.9|34
1637050600000|2021-11-16 08:16:40|725355|724355|725307.2|724307.2|725355|724355|725302|724302|34
1637050610000|2021-11-16 08:16:50|725309.4|724309.4|725328.2|724328.2|725339|724339|725278.9|724278.9|34
1637050620000|2021-11-16 08:17:00|725330.8|724330.8|725335.4|724335.4|725345.9|724345.9|725325|724325|28
1637050630000|2021-11-16 08:17:10|725341.7|724341.7|725365.3|724365.3|725372.2|724372.2|725328.9|724328.9|32
1637050640000|2021-11-16 08:17:20|725347|724347|725354.4|724354.4|725378.9|724378.9|725334.3|724334.3|31
1637050650000|2021-11-16 08:17:30|725348.1|724348.1|725336.5|724336.5|725893.7|724379.3|725317.3|723893.7|30
1637050660000|2021-11-16 08:17:40|725343|724343|725321.3|724321.3|725351.5|724351.5|725315.8|724315.8|29
1637050670000|2021-11-16 08:17:50|725309.3|724309.3|725285.6|724285.6|725408.8|724408.8|725222.5|724222.5|33
1637050680000|2021-11-16 08:18:00|725282.4|724282.4|725239.6|724239.6|725287.4|724287.4|725229.4|724229.4|31
1637050690000|2021-11-16 08:18:10|725254.2|724254.2|725131.5|724131.5|725254.2|724254.2|725131.5|724131.5|31
1637050700000|2021-11-16 08:18:20|725163.3|724163.3|725153.7|724153.7|725168.1|724168.1|725132.5|724132.5|32
1637050710000|2021-11-16 08:18:30|725144.3|724144.3|725145.1|724145.1|725155.8|724155.8|725124.4|724124.4|28
1637050720000|2021-11-16 08:18:40|725147.4|724147.4|725152.8|724152.8|725155.7|724155.7|725142.3|724142.3|26
1637050730000|2021-11-16 08:18:50|725158.7|724158.7|725205.1|724205.1|725210|724210|725158.7|724158.7|30
1637050740000|2021-11-16 08:19:00|725207.3|724207.3|725175.8|724175.8|725268.3|724268.3|725151.8|724151.8|36
1637050750000|2021-11-16 08:19:10|725191.2|724191.2|725150|724150|725191.2|724191.2|725136.6|724136.6|34
1637050760000|2021-11-16 08:19:20|725160.2|724160.2|725189|724189|725189|724189|725129.3|724129.3|28
1637050770000|2021-11-16 08:19:30|725173.9|724173.9|725158.7|724158.7|725173.9|724173.9|725128.3|724128.3|27
1637050780000|2021-11-16 08:19:40|725154.5|724154.5|725310.6|724310.6|725314.3|724314.3|725154.5|724154.5|36
1637050790000|2021-11-16 08:19:50|725305.2|724305.2|725335.3|724335.3|725379.1|724379.1|725301.3|724301.3|35
1637050800000|2021-11-16 08:20:00|725342.9|724342.9|725369.4|724369.4|725862.3|724380.8|725336.9|723817.8|36
1637050810000|2021-11-16 08:20:10|725401.6|724401.6|725427.5|724427.5|725941.4|724442|725391.1|723926.5|31
1637050820000|2021-11-16 08:20:20|725423.2|724423.2|725446.1|724446.1|725454.5|724454.5|725420.7|724420.7|32
1637050830000|2021-11-16 08:20:30|725447.5|724447.5|725463.4|724463.4|725477.3|724477.3|725439.9|724439.9|34
1637050840000|2021-11-16 08:20:40|725476.3|724476.3|725490.5|724490.5|725520|724520|725439.9|724439.9|36
1637050850000|2021-11-16 08:20:50|725508.4|724508.4|725588.5|724588.5|725594.6|724594.6|725490.1|724490.1|40
1637050860000|2021-11-16 08:21:00|725595.1|724595.1|725596.3|724596.3|725654.2|724654.2|725575.5|724575.5|34
1637050870000|2021-11-16 08:21:10|725579.5|724579.5|725447.9|724447.9|725579.5|724579.5|725447.9|724447.9|38
1637050880000|2021-11-16 08:21:20|725451.3|724451.3|725480.2|724480.2|725488.2|724488.2|725432.7|724432.7|32
1637050890000|2021-11-16 08:21:30|725477.3|724477.3|725615.9|724615.9|725638.6|724638.6|725471.2|724471.2|28
1637050900000|2021-11-16 08:21:40|725615.5|724615.5|725627.4|724627.4|725627.4|724627.4|725583.6|724583.6|31
1637050910000|2021-11-16 08:21:50|725626.4|724626.4|725632.1|724632.1|725635.2|724635.2|725613.4|724613.4|28
1637050920000|2021-11-16 08:22:00|725643.7|724643.7|725676.5|724676.5|725676.5|724676.5|725618.2|724618.2|29
1637050930000|2021-11-16 08:22:10|725680|724680|725677.8|724677.8|725688.8|724688.8|725652.5|724652.5|31
1637050940000|2021-11-16 08:22:20|725676.8|724676.8|725596|724596|725683.9|724683.9|725580.5|724580.5|30
1637050950000|2021-11-16 08:22:30|725603.6|724603.6|725592.7|724592.7|725603.6|724603.6|725585.9|724585.9|26
1637050960000|2021-11-16 08:22:40|725598.9|724598.9|725588.5|724588.5|725606.5|724606.5|725588.1|724588.1|19
1637050970000|2021-11-16 08:22:50|725564.2|724564.2|725392.9|724392.9|725574|724574|725391.7|724391.7|32
1637050980000|2021-11-16 08:23:00|725390.6|724390.6|725342|724342|725393.6|724393.6|725331.4|724331.4|33
1637050990000|2021-11-16 08:23:10|725346.4|724346.4|725400.7|724400.7|725400.7|724400.7|725339.3|724339.3|33
1637051000000|2021-11-16 08:23:20|725401.9|724401.9|725343.5|724343.5|725408.2|724408.2|725329.7|724329.7|32
1637051010000|2021-11-16 08:23:30|725341.8|724341.8|725388.8|724388.8|725416.1|724416.1|725341.8|724341.8|34
1637051020000|2021-11-16 08:23:40|725378.1|724378.1|725387.3|724387.3|725418.2|724418.2|725373.6|724373.6|33
1637051030000|2021-11-16 08:23:50|725382.6|724382.6|725383|724383|725412.4|724412.4|725382.6|724382.6|27
1637051040000|2021-11-16 08:24:00|725391.4|724391.4|725396.6|724396.6|725396.6|724396.6|725385.1|724385.1|22
1637051050000|2021-11-16 08:24:10|725393.7|724393.7|725477.4|724477.4|725477.4|724477.4|725366.2|724366.2|31
1637051060000|2021-11-16 08:24:20|725500.9|724500.9|725489.7|724489.7|725509|724509|725438.4|724438.4|37
1637051070000|2021-11-16 08:24:30|725479.4|724479.4|725547.1|724547.1|726048.3|724562.8|725479.4|724035.7|35
1637051080000|2021-11-16 08:24:40|725554.8|724554.8|725545.7|724545.7|725574.2|724574.2|725529.3|724529.3|33
1637051090000|2021-11-16 08:24:50|725541.2|724541.2|725493.9|724493.9|725551.8|724551.8|725481.6|724481.6|34
1637051100000|2021-11-16 08:25:00|725496.2|724496.2|725480|724480|725501.6|724501.6|725473.8|724473.8|25
1637051110000|2021-11-16 08:25:10|725478|724478|725348.5|724348.5|725484.6|724484.6|725281.6|724281.6|36
1637051120000|2021-11-16 08:25:20|725339.5|724339.5|725350.3|724350.3|725372.4|724372.4|725334.3|724334.3|30
1637051130000|2021-11-16 08:25:30|725345.9|724345.9|725337.7|724337.7|725353.9|724353.9|725319.3|724319.3|29
1637051140000|2021-11-16 08:25:40|725334.7|724334.7|725312|724312|725335|724335|725279.7|724279.7|33
1637051150000|2021-11-16 08:25:50|725320.1|724320.1|725268.4|724268.4|725329.5|724329.5|725250.7|724250.7|32
1637051160000|2021-11-16 08:26:00|725257.9|724257.9|725276.4|724276.4|725287.8|724287.8|725250.9|724250.9|30
1637051170000|2021-11-16 08:26:10|725285|724285|725249.3|724249.3|725291.2|724291.2|725241.6|724241.6|32
1637051180000|2021-11-16 08:26:20|725244.3|724244.3|725182.9|724182.9|725244.3|724244.3|725173.6|724173.6|35
1637051190000|2021-11-16 08:26:30|725187.8|724187.8|725112.9|724112.9|725187.8|724187.8|725103.6|724103.6|34
1637051200000|2021-11-16 08:26:40|725114.1|724114.1|725238.3|724238.3|725238.3|724238.3|725088.2|724088.2|27
1637051210000|2021-11-16 08:26:50|725239.3|724239.3|725243.4|724243.4|725252.2|724252.2|725209|724209|27
1637051220000|2021-11-16 08:27:00|725201.4|724201.4|725174.5|724174.5|725208.8|724208.8|725171.8|724171.8|31
1637051230000|2021-11-16 08:27:10|725177.1|724177.1|725200.3|724200.3|725209.4|724209.4|725173.6|724173.6|36
1637051240000|2021-11-16 08:27:20|725193.8|724193.8|725180.2|724180.2|725198.4|724198.4|725175.5|724175.5|32
1637051250000|2021-11-16 08:27:30|725175.4|724175.4|725228.7|724228.7|725259.4|724259.4|725163.5|724163.5|38
1637051260000|2021-11-16 08:27:40|725237.3|724237.3|725264.3|724264.3|725264.3|724264.3|725216.4|724216.4|32
1637051270000|2021-11-16 08:27:50|725283.8|724283.8|725307.7|724307.7|725309.6|724309.6|725281.2|724281.2|30
1637051280000|2021-11-16 08:28:00|725306|724306|725297|724297|725308.3|724308.3|725271.6|724271.6|38
1637051290000|2021-11-16 08:28:10|725319|724319|725270.3|724270.3|725330.3|724330.3|725254.1|724254.1|25
1637051300000|2021-11-16 08:28:20|725274.2|724274.2|725203.8|724203.8|725283|724283|725203.8|724203.8|30
1637051310000|2021-11-16 08:28:30|725188.8|724188.8|725170.1|724170.1|725680.4|724220.1|725170.1|723679.7|33
1637051320000|2021-11-16 08:28:40|725177|724177|725168.3|724168.3|725178.9|724178.9|725142.8|724142.8|35
1637051330000|2021-11-16 08:28:50|725160.8|724160.8|725134.6|724134.6|725166.2|724166.2|725133.7|724133.7|27
1637051340000|2021-11-16 08:29:00|725133.6|724133.6|725162.3|724162.3|725168.1|724168.1|725123.6|724123.6|34
1637051350000|2021-11-16 08:29:10|725162.7|724162.7|725348.7|724348.7|725348.7|724348.7|725162.7|724162.7|38
1637051360000|2021-11-16 08:29:20|725351.3|724351.3|725356.5|724356.5|725365.5|724365.5|725345.4|724345.4|35
1637051370000|2021-11-16 08:29:30|725355.5|724355.5|725347.2|724347.2|725382.3|724382.3|725343.4|724343.4|29
1637051380000|2021-11-16 08:29:40|725364.4|724364.4|725344.1|724344.1|725364.4|724364.4|725344|724344|31
1637051390000|2021-11-16 08:29:50|725353.7|724353.7|725351.2|724351.2|725367.1|724367.1|725343.4|724343.4|34
1637051400000|2021-11-16 08:30:00|725349|724349|725347.2|724347.2|725378.8|724378.8|725341.8|724341.8|31
1637051410000|2021-11-16 08:30:10|725337.4|724337.4|725347|724347|725360|724360|725337.4|724337.4|29
1637051420000|2021-11-16 08:30:20|725358.1|724358.1|725490.7|724490.7|725492.3|724492.3|725349.5|724349.5|29
1637051430000|2021-11-16 08:30:30|725451.5|724451.5|725548.6|724548.6|725627.3|724627.3|725447.5|724447.5|39
1637051440000|2021-11-16 08:30:40|725552|724552|725592|724592|725605.6|724605.6|725552|724552|34
1637051450000|2021-11-16 08:30:50|725596.7|724596.7|725550.5|724550.5|725596.7|724596.7|725545|724545|29
1637051460000|2021-11-16 08:31:00|725552.4|724552.4|725648.6|724648.6|725664.5|724664.5|725552.4|724552.4|35
1637051470000|2021-11-16 08:31:10|725653.5|724653.5|725634.7|724634.7|725679|724679|725602.8|724602.8|30
1637051480000|2021-11-16 08:31:20|725636.2|724636.2|725627.1|724627.1|725645.4|724645.4|725616.7|724616.7|26
1637051490000|2021-11-16 08:31:30|725609.9|724609.9|725549.2|724549.2|725615.5|724615.5|725525.3|724525.3|32
1637051500000|2021-11-16 08:31:40|725553.4|724553.4|725529.1|724529.1|726072.4|724644.9|725529.1|724072.4|35
1637051510000|2021-11-16 08:31:50|725530.4|724530.4|725470.3|724470.3|726044.6|724552.1|725425|723923.9|31
1637051520000|2021-11-16 08:32:00|725468.5|724468.5|725533.1|724533.1|726020.4|724558.4|725468.5|723994.5|32
1637051530000|2021-11-16 08:32:10|725533.3|724533.3|725565.6|724565.6|725592.8|724592.8|725533.3|724533.3|34
1637051540000|2021-11-16 08:32:20|725558.5|724558.5|725542.2|724542.2|725559.5|724559.5|725529.6|724529.6|32
1637051550000|2021-11-16 08:32:30|725547.2|724547.2|725477.3|724477.3|725547.2|724547.2|725453.9|724453.9|27
1637051560000|2021-11-16 08:32:40|725508.9|724508.9|725590.3|724590.3|725603.2|724603.2|725508.9|724508.9|32
1637051570000|2021-11-16 08:32:50|725589.9|724589.9|725702.5|724702.5|725702.5|724702.5|725589.1|724589.1|30
1637051580000|2021-11-16 08:33:00|725687.1|724687.1|725662.3|724662.3|725710.1|724710.1|725655.1|724655.1|30
1637051590000|2021-11-16 08:33:10|725650|724650|725688.9|724688.9|725708|724708|725641.2|724641.2|34
1637051600000|2021-11-16 08:33:20|725688|724688|725770.2|724770.2|725770.2|724770.2|725676.9|724676.9|33
1637051610000|2021-11-16 08:33:30|725783.6|724783.6|725810.9|724810.9|725817.3|724817.3|725779.9|724779.9|26
1637051620000|2021-11-16 08:33:40|725807|724807|725784.4|724784.4|725810.8|724810.8|725783.9|724783.9|31
1637051630000|2021-11-16 08:33:50|725786|724786|725757.7|724757.7|725799.7|724799.7|725757.7|724757.7|19
1637051640000|2021-11-16 08:34:00|725758.9|724758.9|725801.8|724801.8|725820.8|724820.8|725758.9|724758.9|25
1637051650000|2021-11-16 08:34:10|725802.8|724802.8|725789.7|724789.7|725805.5|724805.5|725788.9|724788.9|16
1637051660000|2021-11-16 08:34:20|725790.5|724790.5|725803|724803|725839.8|724839.8|725788.3|724788.3|27
1637051670000|2021-11-16 08:34:30|725806.1|724806.1|725900.8|724900.8|725900.8|724900.8|725798|724798|23
1637051680000|2021-11-16 08:34:40|725939.5|724939.5|725962|724962|725965.6|724965.6|725918.4|724918.4|31
1637051690000|2021-11-16 08:34:50|725966.6|724966.6|726008.7|725008.7|726019.2|725019.2|725959.9|724959.9|34
1637051700000|2021-11-16 08:35:00|726010.3|725010.3|726010.6|725010.6|726017.2|725017.2|725999.7|724999.7|23
1637051710000|2021-11-16 08:35:10|726004.8|725004.8|726026.2|725026.2|726037.4|725037.4|726004.8|725004.8|28
1637051720000|2021-11-16 08:35:20|726026.1|725026.1|726000|725000|726026.1|725026.1|725996.5|724996.5|37
1637051730000|2021-11-16 08:35:30|726001.8|725001.8|725969.1|724969.1|726015.8|725015.8|725944|724944|35
1637051740000|2021-11-16 08:35:40|725957.9|724957.9|725970.5|724970.5|725977.9|724977.9|725948.1|724948.1|31
1637051750000|2021-11-16 08:35:50|725973.2|724973.2|726032.2|725032.2|726032.2|725032.2|725964.1|724964.1|37
1637051760000|2021-11-16 08:36:00|726022.1|725022.1|726020.4|725020.4|726033.8|725033.8|726017.6|725017.6|25
1637051770000|2021-11-16 08:36:10|726021.2|725021.2|725944.6|724944.6|726045.2|725045.2|725940.7|724940.7|29
1637051780000|2021-11-16 08:36:20|725949.1|724949.1|725943|724943|725955.5|724955.5|725939.9|724939.9|27
1637051790000|2021-11-16 08:36:30|725954.7|724954.7|726014.9|725014.9|726018.2|725018.2|725942.1|724942.1|34
1637051800000|2021-11-16 08:36:40|726007.6|725007.6|725988.7|724988.7|726007.9|725007.9|725969.5|724969.5|38
1637051810000|2021-11-16 08:36:50|725995|724995|725957.7|724957.7|725999.3|724999.3|725940.2|724940.2|27
1637051820000|2021-11-16 08:37:00|725942.6|724942.6|725979.7|724979.7|726462.7|724980.7|725869.4|724462.7|32
1637051830000|2021-11-16 08:37:10|725981.2|724981.2|726025.3|725025.3|726046.3|725046.3|725965|724965|39
1637051840000|2021-11-16 08:37:20|726037.2|725037.2|726046.4|725046.4|726508.2|725046.4|725985.4|724504.8|36
1637051850000|2021-11-16 08:37:30|726083.8|725083.8|726024.6|725024.6|726083.8|725083.8|726011.5|725011.5|34
1637051860000|2021-11-16 08:37:40|726019.2|725019.2|726046.1|725046.1|726067.4|725067.4|725977.4|724977.4|35
1637051870000|2021-11-16 08:37:50|726054|725054|725927.9|724927.9|726054|725054|725885.3|724885.3|37
1637051880000|2021-11-16 08:38:00|725960.7|724960.7|725963.3|724963.3|725996.7|724996.7|725917.6|724917.6|34
1637051890000|2021-11-16 08:38:10|725939.1|724939.1|725906.5|724906.5|725952.1|724952.1|725873.8|724873.8|34
1637051900000|2021-11-16 08:38:20|725911.1|724911.1|725852.5|724852.5|725911.5|724911.5|725834.7|724834.7|35
1637051910000|2021-11-16 08:38:30|725882|724882|725887.5|724887.5|726430.3|724933.9|725846.6|724430.3|36
1637051920000|2021-11-16 08:38:40|725882.1|724882.1|725915.6|724915.6|725926.4|724926.4|725872.1|724872.1|30
1637051930000|2021-11-16 08:38:50|725916.5|724916.5|725923.5|724923.5|726027|725027|725916.1|724916.1|37
1637051940000|2021-11-16 08:39:00|725929.1|724929.1|725994.2|724994.2|726029.6|725029.6|725927.4|724927.4|33
1637051950000|2021-11-16 08:39:10|726007.4|725007.4|726029.1|725029.1|726060.5|725060.5|726004.7|725004.7|32
1637051960000|2021-11-16 08:39:20|726030.5|725030.5|726187.9|725187.9|726187.9|725187.9|726030.5|725030.5|35
1637051970000|2021-11-16 08:39:30|726182.8|725182.8|726161.7|725161.7|726190.7|725190.7|726142.1|725142.1|32
1637051980000|2021-11-16 08:39:40|726168.3|725168.3|726187.4|725187.4|726196.5|725196.5|726161.7|725161.7|30
1637051990000|2021-11-16 08:39:50|726187.9|725187.9|726179.7|725179.7|726217.4|725217.4|726179.7|725179.7|33
1637052000000|2021-11-16 08:40:00|726200.1|725200.1|726171.9|725171.9|726200.1|725200.1|726135.9|725135.9|35
1637052010000|2021-11-16 08:40:10|726175.7|725175.7|726078.4|725078.4|726175.7|725175.7|726070.8|725070.8|35
1637052020000|2021-11-16 08:40:20|726082.7|725082.7|726109.5|725109.5|726134.6|725134.6|726038.1|725038.1|37
1637052030000|2021-11-16 08:40:30|726124.5|725124.5|726189.8|725189.8|726221.8|725221.8|726124.5|725124.5|34
1637052040000|2021-11-16 08:40:40|726185.9|725185.9|726209.2|725209.2|726223.1|725223.1|726182|725182|33
1637052050000|2021-11-16 08:40:50|726219.5|725219.5|726193.4|725193.4|726219.5|725219.5|726177.9|725177.9|28
1637052060000|2021-11-16 08:41:00|726194.1|725194.1|726212.8|725212.8|726212.8|725212.8|726189.9|725189.9|35
1637052070000|2021-11-16 08:41:10|726215.4|725215.4|726206.9|725206.9|726222.2|725222.2|726185|725185|32
1637052080000|2021-11-16 08:41:20|726195.3|725195.3|726180.9|725180.9|726209.7|725209.7|726178.8|725178.8|31
1637052090000|2021-11-16 08:41:30|726182.2|725182.2|726162.2|725162.2|726182.2|725182.2|726157.5|725157.5|24
1637052100000|2021-11-16 08:41:40|726155.3|725155.3|726161.3|725161.3|726164.1|725164.1|726153.1|725153.1|25
1637052110000|2021-11-16 08:41:50|726155.3|725155.3|726133.9|725133.9|726157.9|725157.9|726091.4|725091.4|31
1637052120000|2021-11-16 08:42:00|726141.7|725141.7|726139.2|725139.2|726144.8|725144.8|726109.7|725109.7|26
1637052130000|2021-11-16 08:42:10|726144|725144|726123.9|725123.9|726151.2|725151.2|726122.6|725122.6|21
1637052140000|2021-11-16 08:42:20|726138.7|725138.7|726107.5|725107.5|726138.7|725138.7|726103.5|725103.5|27
1637052150000|2021-11-16 08:42:30|726098.1|725098.1|726113.2|725113.2|726124.9|725124.9|726093.2|725093.2|27
1637052160000|2021-11-16 08:42:40|726128.6|725128.6|726105.4|725105.4|726132.5|725132.5|726105|725105|27
1637052170000|2021-11-16 08:42:50|726105.3|725105.3|726164.9|725164.9|726177.2|725177.2|726105.3|725105.3|31
1637052180000|2021-11-16 08:43:00|726165.4|725165.4|726172.9|725172.9|726191.1|725191.1|726165.4|725165.4|33
1637052190000|2021-11-16 08:43:10|726180.8|725180.8|726281.4|725281.4|726289.2|725289.2|726174.7|725174.7|36
1637052200000|2021-11-16 08:43:20|726281.9|725281.9|726414|725414|726422|725422|726275.9|725275.9|35
1637052210000|2021-11-16 08:43:30|726417.4|725417.4|726429.8|725429.8|726513|725513|726415.6|725415.6|29
1637052220000|2021-11-16 08:43:40|726433.8|725433.8|726450.5|725450.5|726476.4|725476.4|726417.2|725417.2|35
1637052230000|2021-11-16 08:43:50|726448.6|725448.6|726439.9|725439.9|726468.3|725468.3|726431.5|725431.5|34
1637052240000|2021-11-16 08:44:00|726440.1|725440.1|726407.9|725407.9|726441|725441|726400.2|725400.2|33
1637052250000|2021-11-16 08:44:10|726406.1|725406.1|726388.9|725388.9|726406.1|725406.1|726385.1|725385.1|25
1637052260000|2021-11-16 08:44:20|726393|725393|726447.5|725447.5|726447.5|725447.5|726373.3|725373.3|29
1637052270000|2021-11-16 08:44:30|726454.9|725454.9|726430.9|725430.9|726455.2|725455.2|726414.3|725414.3|34
1637052280000|2021-11-16 08:44:40|726439.1|725439.1|726452.2|725452.2|726458.4|725458.4|726420.5|725420.5|31
1637052290000|2021-11-16 08:44:50|726432|725432|726463.2|725463.2|726475.1|725475.1|726418.9|725418.9|36
1637052300000|2021-11-16 08:45:00|726464.5|725464.5|726440.4|725440.4|726468.3|725468.3|726440.4|725440.4|35
1637052310000|2021-11-16 08:45:10|726446|725446|726435.5|725435.5|726447.3|725447.3|726418.5|725418.5|28
1637052320000|2021-11-16 08:45:20|726448.3|725448.3|726400.7|725400.7|726448.3|725448.3|726381.6|725381.6|33
1637052330000|2021-11-16 08:45:30|726399.2|725399.2|726442.4|725442.4|726465.8|725465.8|726399.2|725399.2|33
1637052340000|2021-11-16 08:45:40|726445.3|725445.3|726452|725452|726463.4|725463.4|726439.9|725439.9|29
1637052350000|2021-11-16 08:45:50|726454.4|725454.4|726376.4|725376.4|726456.5|725456.5|726363|725363|31
1637052360000|2021-11-16 08:46:00|726398.2|725398.2|726435|725435|726441.6|725441.6|726398.2|725398.2|30
1637052370000|2021-11-16 08:46:10|726441.2|725441.2|726447.1|725447.1|726459.8|725459.8|726425.2|725425.2|29
1637052380000|2021-11-16 08:46:20|726447.3|725447.3|726447.2|725447.2|726453.4|725453.4|726442.3|725442.3|25
1637052390000|2021-11-16 08:46:30|726453.4|725453.4|726465|725465|726467|725467|726440.4|725440.4|27
1637052400000|2021-11-16 08:46:40|726479.6|725479.6|726449.7|725449.7|726479.6|725479.6|726447.8|725447.8|28
1637052410000|2021-11-16 08:46:50|726437.7|725437.7|726391.8|725391.8|726440.5|725440.5|726389.8|725389.8|33
1637052420000|2021-11-16 08:47:00|726391.4|725391.4|726385.9|725385.9|726394.8|725394.8|726383.8|725383.8|23
1637052430000|2021-11-16 08:47:10|726392.2|725392.2|726438.8|725438.8|726440.3|725440.3|726370.8|725370.8|32
1637052440000|2021-11-16 08:47:20|726441.9|725441.9|726414.2|725414.2|726444.9|725444.9|726411.1|725411.1|36
1637052450000|2021-11-16 08:47:30|726416.3|725416.3|726397.3|725397.3|726445.6|725445.6|726391.7|725391.7|29
1637052460000|2021-11-16 08:47:40|726388.7|725388.7|726366.8|725366.8|726395.7|725395.7|726366.2|725366.2|36
1637052470000|2021-11-16 08:47:50|726368|725368|726367.7|725367.7|726387|725387|726353.2|725353.2|27
1637052480000|2021-11-16 08:48:00|726375.9|725375.9|726397.6|725397.6|726444.2|725444.2|726374.4|725374.4|33
1637052490000|2021-11-16 08:48:10|726396.9|725396.9|726440.8|725440.8|726452.2|725452.2|726390.7|725390.7|32
1637052500000|2021-11-16 08:48:20|726441.6|725441.6|726439.5|725439.5|726469.6|725469.6|726432.4|725432.4|25
1637052510000|2021-11-16 08:48:30|726436.7|725436.7|726439.2|725439.2|726448.3|725448.3|726435.3|725435.3|22
1637052520000|2021-11-16 08:48:40|726439.9|725439.9|726298.1|725298.1|726440|725440|726298.1|725298.1|32
1637052530000|2021-11-16 08:48:50|726284.7|725284.7|726304.1|725304.1|726304.1|725304.1|726200.2|725200.2|34
1637052540000|2021-11-16 08:49:00|726329.8|725329.8|726196.8|725196.8|726329.8|725329.8|726187.1|725187.1|37
1637052550000|2021-11-16 08:49:10|726195|725195|726114.8|725114.8|726201.4|725201.4|726104.4|725104.4|34
1637052560000|2021-11-16 08:49:20|726123.3|725123.3|726113.4|725113.4|726124.7|725124.7|726113.4|725113.4|26
1637052570000|2021-11-16 08:49:30|726114.9|725114.9|726223.4|725223.4|726230.1|725230.1|726111.4|725111.4|33
1637052580000|2021-11-16 08:49:40|726223|725223|726194.4|725194.4|726226.1|725226.1|726176|725176|30
1637052590000|2021-11-16 08:49:50|726194.3|725194.3|726191.3|725191.3|726209|725209|726179.9|725179.9|34
1637052600000|2021-11-16 08:50:00|726193.3|725193.3|726172|725172|726270|725270|726172|725172|32
1637052610000|2021-11-16 08:50:10|726175.6|725175.6|726126.9|725126.9|726175.7|725175.7|726119.8|725119.8|30
1637052620000|2021-11-16 08:50:20|726130.6|725130.6|726018.1|725018.1|726132.3|725132.3|726018.1|725018.1|27
1637052630000|2021-11-16 08:50:30|725987|724987|726025|725025|726063.9|725063.9|725987|724987|35
1637052640000|2021-11-16 08:50:40|726016.5|725016.5|726006.3|725006.3|726037.2|725037.2|725977.2|724977.2|38
1637052650000|2021-11-16 08:50:50|725999.8|724999.8|726048.6|725048.6|726078.5|725078.5|725976|724976|37
1637052660000|2021-11-16 08:51:00|726044.7|725044.7|726043.3|725043.3|726056.3|725056.3|726019|725019|33
1637052670000|2021-11-16 08:51:10|726044.3|725044.3|726213.2|725213.2|726218.2|725218.2|726044.3|725044.3|35
1637052680000|2021-11-16 08:51:20|726212.5|725212.5|726181|725181|726220.5|725220.5|726147|725147|35
1637052690000|2021-11-16 08:51:30|726174.2|725174.2|726197.6|725197.6|726197.6|725197.6|726174.2|725174.2|19
1637052700000|2021-11-16 08:51:40|726196.2|725196.2|726215.5|725215.5|726250.7|725250.7|726182|725182|29
1637052710000|2021-11-16 08:51:50|726222.5|725222.5|726360|725360|726383.4|725383.4|726221|725221|31
1637052720000|2021-11-16 08:52:00|726338.8|725338.8|726381.2|725381.2|726406.1|725406.1|726338.8|725338.8|38
1637052730000|2021-11-16 08:52:10|726386|725386|726306.5|725306.5|726386|725386|726304.7|725304.7|32
1637052740000|2021-11-16 08:52:20|726306.4|725306.4|726276.8|725276.8|726310.8|725310.8|726256.9|725256.9|33
1637052750000|2021-11-16 08:52:30|726274.5|725274.5|726214.5|725214.5|726274.5|725274.5|726187.5|725187.5|34
1637052760000|2021-11-16 08:52:40|726235.6|725235.6|726282.1|725282.1|726282.4|725282.4|726219.6|725219.6|30
1637052770000|2021-11-16 08:52:50|726274.5|725274.5|726208.8|725208.8|726275.3|725275.3|726193.5|725193.5|34
1637052780000|2021-11-16 08:53:00|726206.9|725206.9|726156.2|725156.2|726206.9|725206.9|726156.2|725156.2|33
1637052790000|2021-11-16 08:53:10|726152.5|725152.5|726085.4|725085.4|726152.5|725152.5|726073|725073|34
1637052800000|2021-11-16 08:53:20|726083.8|725083.8|726069.3|725069.3|726084.9|725084.9|726069.3|725069.3|22
1637052810000|2021-11-16 08:53:30|726063.7|725063.7|726076.3|725076.3|726097.3|725097.3|726042|725042|30
1637052820000|2021-11-16 08:53:40|726087.5|725087.5|726062.2|725062.2|726095.4|725095.4|725984|724984|35
1637052830000|2021-11-16 08:53:50|726059.5|725059.5|726012.3|725012.3|726059.5|725059.5|725981.7|724981.7|34
1637052840000|2021-11-16 08:54:00|726009.9|725009.9|726032.3|725032.3|726064.6|725064.6|726009.9|725009.9|38
1637052850000|2021-11-16 08:54:10|726032.9|725032.9|726063.7|725063.7|726074.4|725074.4|726024.2|725024.2|29
1637052860000|2021-11-16 08:54:20|726064.3|725064.3|726084.3|725084.3|726101.5|725101.5|726056|725056|34
1637052870000|2021-11-16 08:54:30|726092.9|725092.9|726098.5|725098.5|726134.5|725134.5|726077|725077|33
1637052880000|2021-11-16 08:54:40|726097.7|725097.7|726205|725205|726205|725205|726089.7|725089.7|32
1637052890000|2021-11-16 08:54:50|726197.9|725197.9|726167.5|725167.5|726197.9|725197.9|726160|725160|33
1637052900000|2021-11-16 08:55:00|726171.8|725171.8|726144.8|725144.8|726175.7|725175.7|726110.9|725110.9|33
1637052910000|2021-11-16 08:55:10|726146.4|725146.4|726232.7|725232.7|726232.7|725232.7|726141.4|725141.4|34
1637052920000|2021-11-16 08:55:20|726226|725226|726114.6|725114.6|726246.1|725246.1|726112.8|725112.8|39
1637052930000|2021-11-16 08:55:30|726115.5|725115.5|726014.8|725014.8|726119.1|725119.1|726010.9|725010.9|30
1637052940000|2021-11-16 08:55:40|726015.2|725015.2|726014.5|725014.5|726022.3|725022.3|726001.2|725001.2|29
1637052950000|2021-11-16 08:55:50|726015|725015|726022|725022|726024.4|725024.4|726013.2|725013.2|20
1637052960000|2021-11-16 08:56:00|726019.2|725019.2|726011.6|725011.6|726056.5|725056.5|726004.8|725004.8|30
1637052970000|2021-11-16 08:56:10|726014.1|725014.1|726028.5|725028.5|726031.4|725031.4|726013.7|725013.7|30
1637052980000|2021-11-16 08:56:20|726024.5|725024.5|726016.2|725016.2|726028.1|725028.1|726006.2|725006.2|27
1637052990000|2021-11-16 08:56:30|725941.4|724941.4|725969.8|724969.8|725994.5|724994.5|725941.4|724941.4|32
1637053000000|2021-11-16 08:56:40|725963.5|724963.5|726007.3|725007.3|726023.1|725023.1|725959|724959|25
1637053010000|2021-11-16 08:56:50|726011.9|725011.9|726057.4|725057.4|726090.4|725090.4|726005|725005|34
1637053020000|2021-11-16 08:57:00|726058.9|725058.9|726067.1|725067.1|726070.1|725070.1|726045.1|725045.1|30
1637053030000|2021-11-16 08:57:10|726063.8|725063.8|726065.5|725065.5|726079.6|725079.6|726059.3|725059.3|22
1637053040000|2021-11-16 08:57:20|726065.3|725065.3|726056.8|725056.8|726086.3|725086.3|726037.4|725037.4|29
1637053050000|2021-11-16 08:57:30|726057|725057|726073.6|725073.6|726079.8|725079.8|726054.4|725054.4|28
1637053060000|2021-11-16 08:57:40|726072.7|725072.7|726069.4|725069.4|726081.3|725081.3|726056.4|725056.4|30
1637053070000|2021-11-16 08:57:50|726070.6|725070.6|726076.9|725076.9|726080.5|725080.5|726063.7|725063.7|28
1637053080000|2021-11-16 08:58:00|726077.5|725077.5|726082.7|725082.7|726093.5|725093.5|726076.3|725076.3|31
1637053090000|2021-11-16 08:58:10|726079.9|725079.9|726078.2|725078.2|726092.4|725092.4|726049.5|725049.5|24
1637053100000|2021-11-16 08:58:20|726075|725075|726080.6|725080.6|726093|725093|726057|725057|34
1637053110000|2021-11-16 08:58:30|726076.8|725076.8|726068.4|725068.4|726090.6|725090.6|726054.6|725054.6|29
1637053120000|2021-11-16 08:58:40|726064.6|725064.6|726034.6|725034.6|726080.8|725080.8|726034.6|725034.6|23
1637053130000|2021-11-16 08:58:50|726039.4|725039.4|726064.4|725064.4|726064.4|725064.4|726031.3|725031.3|31
1637053140000|2021-11-16 08:59:00|726059.2|725059.2|726062.4|725062.4|726069.8|725069.8|726057.4|725057.4|30
1637053150000|2021-11-16 08:59:10|726066.9|725066.9|726022.5|725022.5|726066.9|725066.9|725982.9|724982.9|32
1637053160000|2021-11-16 08:59:20|726025.5|725025.5|726018.1|725018.1|726033.3|725033.3|725998|724998|33
1637053170000|2021-11-16 08:59:30|726021.1|725021.1|726073.1|725073.1|726076.7|725076.7|726001.9|725001.9|33
1637053180000|2021-11-16 08:59:40|726074.2|725074.2|726090|725090|726100.4|725100.4|726030.6|725030.6|37
1637053190000|2021-11-16 08:59:50|726102.8|725102.8|726083.6|725083.6|726105.2|725105.2|726032.7|725032.7|34
1637053200000|2021-11-16 09:00:00|726091.5|725091.5|726130.1|725130.1|726131.5|725131.5|726070|725070|33
1637053210000|2021-11-16 09:00:10|726139.4|725139.4|726159.4|725159.4|726166.7|725166.7|726132.8|725132.8|37
1637053220000|2021-11-16 09:00:20|726155.6|725155.6|726274.2|725274.2|726281.6|725281.6|726155.6|725155.6|33
1637053230000|2021-11-16 09:00:30|726272.4|725272.4|726212|725212|726276.8|725276.8|726212|725212|27
1637053240000|2021-11-16 09:00:40|726224.8|725224.8|726262.7|725262.7|726262.7|725262.7|726219.9|725219.9|35
1637053250000|2021-11-16 09:00:50|726259.8|725259.8|726263.3|725263.3|726279|725279|726223.6|725223.6|30
1637053260000|2021-11-16 09:01:00|726267.7|725267.7|726263.7|725263.7|726272.8|725272.8|726241.2|725241.2|36
1637053270000|2021-11-16 09:01:10|726268.4|725268.4|726233|725233|726275.3|725275.3|726219|725219|31
1637053280000|2021-11-16 09:01:20|726228.7|725228.7|726263.5|725263.5|726267.2|725267.2|726228.7|725228.7|31
1637053290000|2021-11-16 09:01:30|726274.1|725274.1|726254.2|725254.2|726274.1|725274.1|726236.8|725236.8|29
1637053300000|2021-11-16 09:01:40|726259|725259|726259.5|725259.5|726274|725274|726252.1|725252.1|30
1637053310000|2021-11-16 09:01:50|726260.6|725260.6|726234.5|725234.5|726269.7|725269.7|726215|725215|31
1637053320000|2021-11-16 09:02:00|726246.9|725246.9|726328|725328|726333.8|725333.8|726236.4|725236.4|35
1637053330000|2021-11-16 09:02:10|726339.6|725339.6|726385.3|725385.3|726396.5|725396.5|726334.2|725334.2|33
1637053340000|2021-11-16 09:02:20|726393.2|725393.2|726418.6|725418.6|726448.4|725448.4|726389.8|725389.8|30
1637053350000|2021-11-16 09:02:30|726410.8|725410.8|726525.2|725525.2|726532.7|725532.7|726395.1|725395.1|36
1637053360000|2021-11-16 09:02:40|726526.2|725526.2|726529.5|725529.5|726532.5|725532.5|726521.7|725521.7|20
1637053370000|2021-11-16 09:02:50|726531.1|725531.1|726532.5|725532.5|726534.6|725534.6|726524.5|725524.5|18
1637053380000|2021-11-16 09:03:00|726531.8|725531.8|726543.5|725543.5|726557.5|725557.5|726527.6|725527.6|26
1637053390000|2021-11-16 09:03:10|726543.8|725543.8|726548.6|725548.6|726554.9|725554.9|726543.8|725543.8|13
1637053400000|2021-11-16 09:03:20|726547.5|725547.5|726636.6|725636.6|726637|725637|726546.5|725546.5|29
1637053410000|2021-11-16 09:03:30|726635.8|725635.8|726636.2|725636.2|726644.6|725644.6|726584|725584|28
1637053420000|2021-11-16 09:03:40|726633.4|725633.4|726652.6|725652.6|726670.3|725670.3|726628.2|725628.2|23
1637053430000|2021-11-16 09:03:50|726657.9|725657.9|726706.6|725706.6|726724|725724|726652.6|725652.6|30
1637053440000|2021-11-16 09:04:00|726708|725708|726752.5|725752.5|726764.6|725764.6|726708|725708|30
1637053450000|2021-11-16 09:04:10|726754.8|725754.8|726691|725691|726766|725766|726671.9|725671.9|33
1637053460000|2021-11-16 09:04:20|726692.5|725692.5|726724|725724|726726.1|725726.1|726692.5|725692.5|32
1637053470000|2021-11-16 09:04:30|726724.1|725724.1|726685.9|725685.9|726733.3|725733.3|726685.7|725685.7|22
1637053480000|2021-11-16 09:04:40|726684.4|725684.4|726744.9|725744.9|726764.5|725764.5|726684.4|725684.4|27
1637053490000|2021-11-16 09:04:50|726749.1|725749.1|726745.7|725745.7|726750.3|725750.3|726744.8|725744.8|18
1637053500000|2021-11-16 09:05:00|726745.2|725745.2|726743.3|725743.3|726747.2|725747.2|726743.3|725743.3|17
1637053510000|2021-11-16 09:05:10|726742.8|725742.8|726757.7|725757.7|726866.8|725866.8|726742.8|725742.8|36
1637053520000|2021-11-16 09:05:20|726759|725759|726851.1|725851.1|726851.1|725851.1|726757.8|725757.8|33
1637053530000|2021-11-16 09:05:30|726851.7|725851.7|726867.3|725867.3|726870|725870|726851.7|725851.7|28
1637053540000|2021-11-16 09:05:40|726865.4|725865.4|726848.5|725848.5|726865.6|725865.6|726838.2|725838.2|31
1637053550000|2021-11-16 09:05:50|726847.8|725847.8|726863.9|725863.9|726871.5|725871.5|726847.8|725847.8|29
1637053560000|2021-11-16 09:06:00|726863.2|725863.2|726889.7|725889.7|726897.6|725897.6|726859.8|725859.8|37
1637053570000|2021-11-16 09:06:10|726889.6|725889.6|726949.9|725949.9|726958.3|725958.3|726853.7|725853.7|33
1637053580000|2021-11-16 09:06:20|726946.7|725946.7|726989.5|725989.5|726994.5|725994.5|726934.5|725934.5|33
1637053590000|2021-11-16 09:06:30|726989.6|725989.6|727051.6|726051.6|727057.9|726057.9|726978.9|725978.9|31
1637053600000|2021-11-16 09:06:40|727052.2|726052.2|727067.7|726067.7|727074|726074|727052.2|726052.2|27
1637053610000|2021-11-16 09:06:50|727068|726068|727064.4|726064.4|727078.2|726078.2|727028.7|726028.7|28
1637053620000|2021-11-16 09:07:00|727070.4|726070.4|727038.4|726038.4|727076.5|726076.5|727038.4|726038.4|28
1637053630000|2021-11-16 09:07:10|727041.2|726041.2|727127.5|726127.5|727127.5|726127.5|727010.9|726010.9|34
1637053640000|2021-11-16 09:07:20|727126.5|726126.5|727069.3|726069.3|727134.1|726134.1|727053|726053|33
1637053650000|2021-11-16 09:07:30|727077.5|726077.5|727125.7|726125.7|727125.7|726125.7|727035.9|726035.9|34
1637053660000|2021-11-16 09:07:40|727131.7|726131.7|727083.3|726083.3|727134.3|726134.3|727076.5|726076.5|27
1637053670000|2021-11-16 09:07:50|727093.8|726093.8|727108|726108|727123.1|726123.1|727070.7|726070.7|34
1637053680000|2021-11-16 09:08:00|727111.2|726111.2|727067.8|726067.8|727122.1|726122.1|727059.3|726059.3|35
1637053690000|2021-11-16 09:08:10|727054.8|726054.8|727074.9|726074.9|727087.5|726087.5|727006|726006|34
1637053700000|2021-11-16 09:08:20|727075.2|726075.2|727026.1|726026.1|727079.1|726079.1|727025|726025|32
1637053710000|2021-11-16 09:08:30|727030.6|726030.6|727003.9|726003.9|727034.8|726034.8|726998|725998|30
1637053720000|2021-11-16 09:08:40|727003.2|726003.2|726925.7|725925.7|727019.2|726019.2|726910|725910|32
1637053730000|2021-11-16 09:08:50|726925.6|725925.6|726972.7|725972.7|726982.5|725982.5|726925.6|725925.6|27
1637053740000|2021-11-16 09:09:00|726972.8|725972.8|727005.6|726005.6|727032.2|726032.2|726972.2|725972.2|33
1637053750000|2021-11-16 09:09:10|727010.4|726010.4|727044.8|726044.8|727048.9|726048.9|727010.4|726010.4|35
1637053760000|2021-11-16 09:09:20|727041|726041|727041.4|726041.4|727077.8|726077.8|727027.3|726027.3|33
1637053770000|2021-11-16 09:09:30|727042.2|726042.2|726930.5|725930.5|727042.2|726042.2|726930.5|725930.5|34
1637053780000|2021-11-16 09:09:40|726932.5|725932.5|726933.2|725933.2|726945.9|725945.9|726932.1|725932.1|16
1637053790000|2021-11-16 09:09:50|726935.4|725935.4|726962.6|725962.6|727004.1|726004.1|726933.8|725933.8|24
1637053800000|2021-11-16 09:10:00|726959.6|725959.6|726967.7|725967.7|726981|725981|726940.9|725940.9|31
1637053810000|2021-11-16 09:10:10|726972.9|725972.9|726959.6|725959.6|726984.2|725984.2|726951.8|725951.8|35
1637053820000|2021-11-16 09:10:20|726959.1|725959.1|726935|725935|726959.1|725959.1|726930|725930|16
1637053830000|2021-11-16 09:10:30|726937|725937|727038.5|726038.5|727051.3|726051.3|726937|725937|26
1637053840000|2021-11-16 09:10:40|727042.3|726042.3|726984.8|725984.8|727042.3|726042.3|726984.8|725984.8|25
1637053850000|2021-11-16 09:10:50|726985.1|725985.1|727012.8|726012.8|727023.8|726023.8|726965|725965|31
1637053860000|2021-11-16 09:11:00|727007.5|726007.5|726974.8|725974.8|727007.5|726007.5|726972|725972|24
1637053870000|2021-11-16 09:11:10|726973.5|725973.5|727012|726012|727020|726020|726966|725966|26
1637053880000|2021-11-16 09:11:20|727015.7|726015.7|727004.3|726004.3|727019.3|726019.3|727004.3|726004.3|22
1637053890000|2021-11-16 09:11:30|727007.2|726007.2|727033.6|726033.6|727035.1|726035.1|727003.6|726003.6|21
1637053900000|2021-11-16 09:11:40|727033|726033|727168.5|726168.5|727168.7|726168.7|727015|726015|28
1637053910000|2021-11-16 09:11:50|727167.5|726167.5|727177.6|726177.6|727203.5|726203.5|727156.8|726156.8|28
1637053920000|2021-11-16 09:12:00|727166.4|726166.4|727179.8|726179.8|727218.1|726218.1|727151|726151|27
1637053930000|2021-11-16 09:12:10|727166.2|726166.2|727179.6|726179.6|727205.1|726205.1|727166.2|726166.2|24
1637053940000|2021-11-16 09:12:20|727178|726178|727152.7|726152.7|727183.6|726183.6|727150|726150|31
1637053950000|2021-11-16 09:12:30|727158.5|726158.5|727105.9|726105.9|727166.8|726166.8|727100.4|726100.4|34
1637053960000|2021-11-16 09:12:40|727101.8|726101.8|727153.9|726153.9|727173.8|726173.8|727101.8|726101.8|32
1637053970000|2021-11-16 09:12:50|727150.6|726150.6|727108.2|726108.2|727154.4|726154.4|727090.3|726090.3|29
1637053980000|2021-11-16 09:13:00|727108.1|726108.1|727033|726033|727123.4|726123.4|727020.1|726020.1|37
1637053990000|2021-11-16 09:13:10|727029|726029|726981.1|725981.1|727029|726029|726980.5|725980.5|24
1637054000000|2021-11-16 09:13:20|726979.5|725979.5|726981.7|725981.7|726989.4|725989.4|726976.1|725976.1|22
1637054010000|2021-11-16 09:13:30|726981.2|725981.2|726838.2|725838.2|726987.7|725987.7|726830.3|725830.3|35
1637054020000|2021-11-16 09:13:40|726839.1|725839.1|726788.9|725788.9|726839.1|725839.1|726783.8|725783.8|32
1637054030000|2021-11-16 09:13:50|726785.7|725785.7|726798.4|725798.4|726820.9|725820.9|726785.7|725785.7|30
1637054040000|2021-11-16 09:14:00|726800.6|725800.6|726820.4|725820.4|726837.7|725837.7|726795.2|725795.2|32
1637054050000|2021-11-16 09:14:10|726816.1|725816.1|726808.2|725808.2|726832.1|725832.1|726808.2|725808.2|23
1637054060000|2021-11-16 09:14:20|726812.4|725812.4|726820.1|725820.1|726862.8|725862.8|726789.3|725789.3|29
1637054070000|2021-11-16 09:14:30|726831.7|725831.7|726790.3|725790.3|726838.5|725838.5|726774.9|725774.9|30
1637054080000|2021-11-16 09:14:40|726791.1|725791.1|726870.6|725870.6|726910.3|725910.3|726770.4|725770.4|33
1637054090000|2021-11-16 09:14:50|726867.4|725867.4|726883.3|725883.3|726883.3|725883.3|726840.3|725840.3|27
1637054100000|2021-11-16 09:15:00|726910.8|725910.8|726911.1|725911.1|726911.1|725911.1|726835.2|725835.2|36
1637054110000|2021-11-16 09:15:10|726908.4|725908.4|726974|725974|727008.6|726008.6|726858.2|725858.2|36
1637054120000|2021-11-16 09:15:20|726989|725989|726959.2|725959.2|727000.5|726000.5|726953.7|725953.7|29
1637054130000|2021-11-16 09:15:30|726958.2|725958.2|727001.2|726001.2|727031.8|726031.8|726956.7|725956.7|30
1637054140000|2021-11-16 09:15:40|727002.5|726002.5|726999|725999|727009.6|726009.6|726991.3|725991.3|22
1637054150000|2021-11-16 09:15:50|727000|726000|726908.5|725908.5|727013.5|726013.5|726903.8|725903.8|29
1637054160000|2021-11-16 09:16:00|726908.7|725908.7|726889.2|725889.2|726938.8|725938.8|726889.2|725889.2|30
1637054170000|2021-11-16 09:16:10|726974.6|725974.6|726997.1|725997.1|727009.8|726009.8|726974.6|725974.6|30
1637054180000|2021-11-16 09:16:20|726996.2|725996.2|727060.6|726060.6|727061.8|726061.8|726996.2|725996.2|34
1637054190000|2021-11-16 09:16:30|727048.5|726048.5|727092.9|726092.9|727093.4|726093.4|727019.9|726019.9|29
1637054200000|2021-11-16 09:16:40|727092.7|726092.7|727115.5|726115.5|727155.8|726155.8|727089.3|726089.3|29
1637054210000|2021-11-16 09:16:50|727134.5|726134.5|727157.2|726157.2|727173.9|726173.9|727119.8|726119.8|36
1637054220000|2021-11-16 09:17:00|727154.7|726154.7|727255.5|726255.5|727326.6|726326.6|727146.4|726146.4|34
1637054230000|2021-11-16 09:17:10|727255.2|726255.2|727262|726262|727265.3|726265.3|727255.2|726255.2|18
1637054240000|2021-11-16 09:17:20|727262.5|726262.5|727257.1|726257.1|727272|726272|727256.5|726256.5|24
1637054250000|2021-11-16 09:17:30|727256.7|726256.7|727223.8|726223.8|727319.4|726319.4|727223.8|726223.8|36
1637054260000|2021-11-16 09:17:40|727195.5|726195.5|727206|726206|727220.4|726220.4|727185.8|726185.8|32
1637054270000|2021-11-16 09:17:50|727191.2|726191.2|727075.6|726075.6|727199.7|726199.7|727075.2|726075.2|31
1637054280000|2021-11-16 09:18:00|727074.4|726074.4|727113.6|726113.6|727176|726176|727074.1|726074.1|32
1637054290000|2021-11-16 09:18:10|727114.5|726114.5|727202.3|726202.3|727202.8|726202.8|727088.7|726088.7|36
1637054300000|2021-11-16 09:18:20|727201.2|726201.2|727177.1|726177.1|727201.2|726201.2|727176.6|726176.6|22
1637054310000|2021-11-16 09:18:30|727178|726178|726960.5|725960.5|727205.1|726205.1|726956.4|725956.4|34
1637054320000|2021-11-16 09:18:40|726961.8|725961.8|726973.4|725973.4|727118.7|726118.7|726958.1|725958.1|33
1637054330000|2021-11-16 09:18:50|726973.9|725973.9|726935.5|725935.5|727446.3|726002.9|726790.2|725422.6|33
1637054340000|2021-11-16 09:19:00|726933.7|725933.7|727448.5|725448.5|727459.2|725976.8|726891.5|725441.4|32
1637054350000|2021-11-16 09:19:10|726935.5|725935.5|726943.7|725943.7|727434.6|725995.1|726914.9|725425.2|33
1637054360000|2021-11-16 09:19:20|726935.8|725935.8|726935.7|725935.7|726982.1|725982.1|726917|725917|29
1637054370000|2021-11-16 09:19:30|726928.2|725928.2|727067.8|726067.8|727370.6|726067.8|726842.2|725370.6|35
1637054380000|2021-11-16 09:19:40|727060.2|726060.2|727115.6|726115.6|727133.9|726133.9|727037.6|726037.6|37
1637054390000|2021-11-16 09:19:50|727102.2|726102.2|726938.3|725938.3|727188.1|726188.1|726905.7|725905.7|36
1637054400000|2021-11-16 09:20:00|726950.1|725950.1|726919|725919|726996.3|725996.3|726896.8|725896.8|34
1637054410000|2021-11-16 09:20:10|726917.7|725917.7|726862.8|725862.8|727408.4|725925.5|726854|725347.5|28
1637054420000|2021-11-16 09:20:20|726861.1|725861.1|726826.9|725826.9|727364.3|725861.1|726826.9|725319.5|22
1637054430000|2021-11-16 09:20:30|726842|725842|726964.2|725964.2|726964.2|725964.2|726842|725842|32
1637054440000|2021-11-16 09:20:40|726969.6|725969.6|726963.5|725963.5|726992.1|725992.1|726962.8|725962.8|29
1637054450000|2021-11-16 09:20:50|726973.9|725973.9|727039.2|726039.2|727055.3|726055.3|726973.9|725973.9|31
1637054460000|2021-11-16 09:21:00|727038.2|726038.2|727092.9|726092.9|727107.7|726107.7|727037.4|726037.4|27
1637054470000|2021-11-16 09:21:10|727107|726107|727179.1|726179.1|727189.4|726189.4|727070.4|726070.4|29
1637054480000|2021-11-16 09:21:20|727176.1|726176.1|727158.4|726158.4|727188.9|726188.9|727154.3|726154.3|23
1637054490000|2021-11-16 09:21:30|727157.6|726157.6|727125.4|726125.4|727202.4|726202.4|727121.1|726121.1|30
1637054500000|2021-11-16 09:21:40|727130.6|726130.6|727132.6|726132.6|727153.5|726153.5|727110.6|726110.6|29
1637054510000|2021-11-16 09:21:50|727127.4|726127.4|727148.3|726148.3|727161.5|726161.5|727127.4|726127.4|26
1637054520000|2021-11-16 09:22:00|727147.3|726147.3|727095.7|726095.7|727148.7|726148.7|727095.7|726095.7|31
1637054530000|2021-11-16 09:22:10|727103.2|726103.2|727147.4|726147.4|727148.6|726148.6|727103.2|726103.2|30
1637054540000|2021-11-16 09:22:20|727148|726148|727138.4|726138.4|727149.3|726149.3|727138.4|726138.4|29
1637054550000|2021-11-16 09:22:30|727138.9|726138.9|727089|726089|727138.9|726138.9|727079.5|726079.5|31
1637054560000|2021-11-16 09:22:40|727089.7|726089.7|727091.9|726091.9|727100.6|726100.6|727077.6|726077.6|24
1637054570000|2021-11-16 09:22:50|727110.7|726110.7|727108.2|726108.2|727152.9|726152.9|727096.1|726096.1|29
1637054580000|2021-11-16 09:23:00|727104.5|726104.5|727052.5|726052.5|727110|726110|727049.8|726049.8|29
1637054590000|2021-11-16 09:23:10|727049.1|726049.1|727055.2|726055.2|727080.9|726080.9|727048.6|726048.6|31
1637054600000|2021-11-16 09:23:20|727042.2|726042.2|726918.3|725918.3|727042.2|726042.2|726918.3|725918.3|29
1637054610000|2021-11-16 09:23:30|726932.8|725932.8|726929.6|725929.6|726952.9|725952.9|726889.8|725889.8|31
1637054620000|2021-11-16 09:23:40|726929.7|725929.7|726998.3|725998.3|727022.5|726022.5|726920|725920|29
1637054630000|2021-11-16 09:23:50|726994.2|725994.2|726990.3|725990.3|727002.8|726002.8|726983.6|725983.6|27
1637054640000|2021-11-16 09:24:00|727001.5|726001.5|726996.9|725996.9|727010.2|726010.2|726975.1|725975.1|28
1637054650000|2021-11-16 09:24:10|727001.4|726001.4|726940.5|725940.5|727001.4|726001.4|726918.8|725918.8|26
1637054660000|2021-11-16 09:24:20|726939.8|725939.8|726900.4|725900.4|726941.5|725941.5|726892.7|725892.7|29
1637054670000|2021-11-16 09:24:30|726901|725901|726887.1|725887.1|726901.4|725901.4|726887.1|725887.1|24
1637054680000|2021-11-16 09:24:40|726884.7|725884.7|726898.2|725898.2|726905.5|725905.5|726857.9|725857.9|32
1637054690000|2021-11-16 09:24:50|726900.4|725900.4|726803.8|725803.8|726900.4|725900.4|726789.9|725789.9|33
1637054700000|2021-11-16 09:25:00|726795.7|725795.7|726827|725827|726839.7|725839.7|726757.9|725757.9|36
1637054710000|2021-11-16 09:25:10|726827.5|725827.5|726789.2|725789.2|726829.8|725829.8|726777.7|725777.7|30
1637054720000|2021-11-16 09:25:20|726769.7|725769.7|726725.4|725725.4|726808.2|725808.2|726636.7|725636.7|34
1637054730000|2021-11-16 09:25:30|726726.5|725726.5|726588.9|725588.9|726732.9|725732.9|726584|725584|37
1637054740000|2021-11-16 09:25:40|726580.3|725580.3|726547|725547|726585.4|725585.4|726489.5|725489.5|36
1637054750000|2021-11-16 09:25:50|726540.8|725540.8|726465.5|725465.5|726557|725557|726455|725455|35
1637054760000|2021-11-16 09:26:00|726461.5|725461.5|726396.8|725396.8|726467.4|725467.4|726374.6|725374.6|35
1637054770000|2021-11-16 09:26:10|726398.5|725398.5|726408.5|725408.5|726426|725426|726393.5|725393.5|27
1637054780000|2021-11-16 09:26:20|726406.9|725406.9|726459.2|725459.2|726463.5|725463.5|726399|725399|30
1637054790000|2021-11-16 09:26:30|726478.8|725478.8|726493|725493|726511.4|725511.4|726337.4|725337.4|40
1637054800000|2021-11-16 09:26:40|726492.9|725492.9|726506.7|725506.7|726510.8|725510.8|726476.1|725476.1|37
1637054810000|2021-11-16 09:26:50|726510.9|725510.9|726419.3|725419.3|726510.9|725510.9|726413.2|725413.2|32
1637054820000|2021-11-16 09:27:00|726418|725418|726454.5|725454.5|726511.6|725511.6|726387.3|725387.3|38
1637054830000|2021-11-16 09:27:10|726460.7|725460.7|726494.4|725494.4|726517.1|725517.1|726452.8|725452.8|30
1637054840000|2021-11-16 09:27:20|726498.5|725498.5|726523.7|725523.7|726540.5|725540.5|726498.5|725498.5|27
1637054850000|2021-11-16 09:27:30|726502.2|725502.2|726564.9|725564.9|726570.2|725570.2|726502.2|725502.2|21
1637054860000|2021-11-16 09:27:40|726561.4|725561.4|726586|725586|726586|725586|726560.7|725560.7|25
1637054870000|2021-11-16 09:27:50|726608.4|725608.4|726556.5|725556.5|726621.6|725621.6|726546.1|725546.1|30
1637054880000|2021-11-16 09:28:00|726566.5|725566.5|726560.7|725560.7|726602|725602|726546|725546|25
1637054890000|2021-11-16 09:28:10|726561.9|725561.9|726534.5|725534.5|726561.9|725561.9|726510.6|725510.6|29
1637054900000|2021-11-16 09:28:20|726534.2|725534.2|726323.4|725323.4|726538|725538|726323.4|725323.4|38
1637054910000|2021-11-16 09:28:30|726270.3|725270.3|726234.5|725234.5|726316.3|725316.3|726190.9|725190.9|38
1637054920000|2021-11-16 09:28:40|726234.9|725234.9|726270.5|725270.5|726270.5|725270.5|726224.2|725224.2|36
1637054930000|2021-11-16 09:28:50|726261.6|725261.6|726342|725342|726368.5|725368.5|726252.6|725252.6|36
1637054940000|2021-11-16 09:29:00|726353.2|725353.2|726224.4|725224.4|726353.2|725353.2|726224.4|725224.4|37
1637054950000|2021-11-16 09:29:10|726223.3|725223.3|726282.3|725282.3|726366.8|725366.8|726223.3|725223.3|39
1637054960000|2021-11-16 09:29:20|726284.4|725284.4|726281.3|725281.3|726361|725361|726267.2|725267.2|32
1637054970000|2021-11-16 09:29:30|726280.2|725280.2|726397.1|725397.1|726442.9|725442.9|726280.2|725280.2|35
1637054980000|2021-11-16 09:29:40|726431.7|725431.7|726460.1|725460.1|726954.9|725476.2|726405.8|724924.9|37
1637054990000|2021-11-16 09:29:50|726421.7|725421.7|726493.7|725493.7|726517.3|725517.3|726387.1|725387.1|31
1637055000000|2021-11-16 09:30:00|726500|725500|726443.5|725443.5|726500|725500|726443.1|725443.1|39
1637055010000|2021-11-16 09:30:10|726444.4|725444.4|726884.1|724884.1|726944.8|725456|726437.7|724872.6|35
1637055020000|2021-11-16 09:30:20|726883|724883|726361.3|725361.3|726886.9|725380.6|726349.7|724877.7|29
1637055030000|2021-11-16 09:30:30|726362.5|725362.5|726432.5|725432.5|726438.5|725438.5|726356.3|725356.3|32
1637055040000|2021-11-16 09:30:40|726431.7|725431.7|726376.7|725376.7|726436.4|725436.4|726369.4|725369.4|29
1637055050000|2021-11-16 09:30:50|726378.2|725378.2|726439.8|725439.8|726442.7|725442.7|726378.2|725378.2|30
1637055060000|2021-11-16 09:31:00|726436.6|725436.6|726413.9|725413.9|726437.8|725437.8|726413.9|725413.9|26
1637055070000|2021-11-16 09:31:10|726425.4|725425.4|726361.2|725361.2|726428.4|725428.4|726358.7|725358.7|29
1637055080000|2021-11-16 09:31:20|726358.9|725358.9|726266.2|725266.2|726370.7|725370.7|726261|725261|31
1637055090000|2021-11-16 09:31:30|726266.7|725266.7|726331.6|725331.6|726356|725356|726266.7|725266.7|34
1637055100000|2021-11-16 09:31:40|726336.6|725336.6|726388.1|725388.1|726417.6|725417.6|726332.4|725332.4|35
1637055110000|2021-11-16 09:31:50|726388|725388|726381.5|725381.5|726392.6|725392.6|726379.7|725379.7|21
1637055120000|2021-11-16 09:32:00|726381.8|725381.8|726246.8|725246.8|726385.9|725385.9|726245.3|725245.3|32
1637055130000|2021-11-16 09:32:10|726255.9|725255.9|726223.9|725223.9|726255.9|725255.9|726222.9|725222.9|29
1637055140000|2021-11-16 09:32:20|726239.4|725239.4|726230.8|725230.8|726239.4|725239.4|726215.1|725215.1|31
1637055150000|2021-11-16 09:32:30|726230|725230|726243.5|725243.5|726272.7|725272.7|726230|725230|29
1637055160000|2021-11-16 09:32:40|726243.9|725243.9|726220|725220|726251.1|725251.1|726219.6|725219.6|26
1637055170000|2021-11-16 09:32:50|726215.5|725215.5|726340.3|725340.3|726365.5|725365.5|726213|725213|36
1637055180000|2021-11-16 09:33:00|726349.6|725349.6|726381.5|725381.5|726401.5|725401.5|726328.8|725328.8|39
1637055190000|2021-11-16 09:33:10|726387.2|725387.2|726346.5|725346.5|726387.2|725387.2|726343.1|725343.1|29
1637055200000|2021-11-16 09:33:20|726348.3|725348.3|726409.8|725409.8|726409.8|725409.8|726314.9|725314.9|35
1637055210000|2021-11-16 09:33:30|726403.2|725403.2|726424|725424|726434|725434|726402.7|725402.7|35
1637055220000|2021-11-16 09:33:40|726424.2|725424.2|727263.9|725263.9|727283.8|725677.6|726424.2|725156.1|40
1637055230000|2021-11-16 09:33:50|726771.7|725771.7|727361.1|725361.1|727373.1|725862.7|726756.5|725261.7|38
1637055240000|2021-11-16 09:34:00|726855.2|725855.2|727816.6|725816.6|727816.6|726296.7|726855.2|725353.4|39
1637055250000|2021-11-16 09:34:10|727801.2|725801.2|727756.3|725756.3|727817|725817|727580|725580|40
1637055260000|2021-11-16 09:34:20|727778|725778|727787.1|725787.1|727828.7|726324.6|727324.6|725746.7|38
1637055270000|2021-11-16 09:34:30|727774|725774|727185.9|726185.9|727774|726259.9|727178.6|725663.3|36
1637055280000|2021-11-16 09:34:40|727678.5|725678.5|727028.4|726028.4|727678.5|726189|727021.1|725533.8|36
1637055290000|2021-11-16 09:34:50|727015.7|726015.7|726964.8|725964.8|727524.1|726024.7|726939.5|725427|36
1637055300000|2021-11-16 09:35:00|726961.2|725961.2|726874.6|725874.6|727391.6|725971.5|726870|725367.9|36
1637055310000|2021-11-16 09:35:10|726863.8|725863.8|726872.1|725872.1|727372|725872.1|726840.6|725334.7|35
1637055320000|2021-11-16 09:35:20|726873|725873|726871.3|725871.3|727317.5|725873|726822.9|725313.9|34
1637055330000|2021-11-16 09:35:30|726866.6|725866.6|726868.2|725868.2|726886.1|725886.1|726856.5|725856.5|31
1637055340000|2021-11-16 09:35:40|726875.3|725875.3|726878.7|725878.7|726910.7|725910.7|726863.1|725863.1|37
1637055350000|2021-11-16 09:35:50|726878.2|725878.2|726940.3|725940.3|726943.3|725943.3|726871.2|725871.2|37
1637055360000|2021-11-16 09:36:00|726945.8|725945.8|726927|725927|726960.8|725960.8|726923.5|725923.5|36
1637055370000|2021-11-16 09:36:10|726928.4|725928.4|726849.3|725849.3|726928.7|725928.7|726846.4|725846.4|36
1637055380000|2021-11-16 09:36:20|726850.5|725850.5|726840.1|725840.1|726912.1|725912.1|726840.1|725840.1|37
1637055390000|2021-11-16 09:36:30|726833.4|725833.4|726794.6|725794.6|726849.9|725849.9|726770.7|725770.7|32
1637055400000|2021-11-16 09:36:40|726779.5|725779.5|726727.8|725727.8|727285|725797.3|726721.1|725283.5|33
1637055410000|2021-11-16 09:36:50|726732.2|725732.2|726747.3|725747.3|726752.7|725752.7|726729.8|725729.8|34
1637055420000|2021-11-16 09:37:00|726747.5|725747.5|726750.3|725750.3|726750.3|725750.3|726736.1|725736.1|30
1637055430000|2021-11-16 09:37:10|726739.7|725739.7|726725.4|725725.4|726750.8|725750.8|726715.5|725715.5|32
1637055440000|2021-11-16 09:37:20|726728|725728|726943|725943|726974.3|725974.3|726721.6|725721.6|36
1637055450000|2021-11-16 09:37:30|726951.3|725951.3|726949|725949|726951.3|725951.3|726867.4|725867.4|37
1637055460000|2021-11-16 09:37:40|726946.1|725946.1|726989.2|725989.2|727022.3|726022.3|726946.1|725946.1|35
1637055470000|2021-11-16 09:37:50|726989.8|725989.8|727097.7|726097.7|727139.2|726139.2|726989.6|725989.6|34
1637055480000|2021-11-16 09:38:00|727097.5|726097.5|727245.7|726245.7|727711|726252|727097.5|725700|39
1637055490000|2021-11-16 09:38:10|727240.7|726240.7|727301.4|726301.4|727306|726306|727240.7|726240.7|37
1637055500000|2021-11-16 09:38:20|727290|726290|727277.9|726277.9|727305.1|726305.1|727272.9|726272.9|26
1637055510000|2021-11-16 09:38:30|727276.8|726276.8|727268.4|726268.4|727291|726291|727253.7|726253.7|36
1637055520000|2021-11-16 09:38:40|727267.1|726267.1|727272|726272|727278.4|726278.4|727260|726260|30
1637055530000|2021-11-16 09:38:50|727263.7|726263.7|727261.1|726261.1|727273.7|726273.7|727261.1|726261.1|29
1637055540000|2021-11-16 09:39:00|727343.2|726343.2|727267.2|726267.2|727343.2|726343.2|727267.1|726267.1|35
1637055550000|2021-11-16 09:39:10|727266.3|726266.3|727256|726256|727266.3|726266.3|727251.2|726251.2|31
1637055560000|2021-11-16 09:39:20|727256.6|726256.6|727256.2|726256.2|727261.4|726261.4|727233.9|726233.9|31
1637055570000|2021-11-16 09:39:30|727258.1|726258.1|727255.4|726255.4|727274.7|726274.7|727244.6|726244.6|26
1637055580000|2021-11-16 09:39:40|727249.4|726249.4|727382.3|726382.3|727385.6|726385.6|727241.8|726241.8|32
1637055590000|2021-11-16 09:39:50|727368.8|726368.8|727371.7|726371.7|727377.6|726377.6|727368.2|726368.2|25
1637055600000|2021-11-16 09:40:00|727372.3|726372.3|727442.2|726442.2|727475.7|726475.7|727371.7|726371.7|32
1637055610000|2021-11-16 09:40:10|727444.5|726444.5|727458.8|726458.8|727519.1|726519.1|727441.6|726441.6|36
1637055620000|2021-11-16 09:40:20|727466|726466|727415.3|726415.3|727510.4|726510.4|727415.3|726415.3|34
1637055630000|2021-11-16 09:40:30|727414.7|726414.7|727320.2|726320.2|727414.7|726414.7|727282.8|726282.8|39
1637055640000|2021-11-16 09:40:40|727319.1|726319.1|727305.1|726305.1|727407.8|726407.8|727305.1|726305.1|38
1637055650000|2021-11-16 09:40:50|727308|726308|727227.9|726227.9|727317.1|726317.1|727227.9|726227.9|33
1637055660000|2021-11-16 09:41:00|727236.8|726236.8|727271.4|726271.4|727348.4|726348.4|727236.8|726236.8|38
1637055670000|2021-11-16 09:41:10|727272.3|726272.3|727263.2|726263.2|727274.5|726274.5|727212.4|726212.4|33
1637055680000|2021-11-16 09:41:20|727272.5|726272.5|727240.2|726240.2|727272.5|726272.5|727234|726234|32
1637055690000|2021-11-16 09:41:30|727236.2|726236.2|727244.8|726244.8|727252.6|726252.6|727207|726207|32
1637055700000|2021-11-16 09:41:40|727241.4|726241.4|727220.6|726220.6|727241.4|726241.4|727182.8|726182.8|33
1637055710000|2021-11-16 09:41:50|727251.3|726251.3|727193.4|726193.4|727251.3|726251.3|727191.7|726191.7|38
1637055720000|2021-11-16 09:42:00|727195|726195|727203|726203|727208.5|726208.5|727136.3|726136.3|37
1637055730000|2021-11-16 09:42:10|727253|726253|727235.6|726235.6|727260.1|726260.1|727201.5|726201.5|32
1637055740000|2021-11-16 09:42:20|727246|726246|727167.8|726167.8|727247.5|726247.5|727167.8|726167.8|35
1637055750000|2021-11-16 09:42:30|727128.8|726128.8|727206.7|726206.7|727213.6|726213.6|727109.6|726109.6|34
1637055760000|2021-11-16 09:42:40|727200.7|726200.7|727184.7|726184.7|727215.8|726215.8|727181.3|726181.3|26
1637055770000|2021-11-16 09:42:50|727184.8|726184.8|727193.2|726193.2|727197.9|726197.9|727178.8|726178.8|31
1637055780000|2021-11-16 09:43:00|727194.2|726194.2|727177|726177|727194.2|726194.2|727175.4|726175.4|31
1637055790000|2021-11-16 09:43:10|727181.2|726181.2|727178.6|726178.6|727187.6|726187.6|727171.6|726171.6|33
1637055800000|2021-11-16 09:43:20|727176.7|726176.7|727170.8|726170.8|727179.6|726179.6|727162.6|726162.6|29
1637055810000|2021-11-16 09:43:30|727170.7|726170.7|727178|726178|727183.6|726183.6|727170.6|726170.6|32
1637055820000|2021-11-16 09:43:40|727178.6|726178.6|727194.6|726194.6|727202.2|726202.2|727173.9|726173.9|30
1637055830000|2021-11-16 09:43:50|727196.6|726196.6|727171.1|726171.1|727197.4|726197.4|727158|726158|34
1637055840000|2021-11-16 09:44:00|727170.8|726170.8|727171.8|726171.8|727178.2|726178.2|727163.4|726163.4|31
1637055850000|2021-11-16 09:44:10|727173.9|726173.9|727127.7|726127.7|727173.9|726173.9|727127.7|726127.7|32
1637055860000|2021-11-16 09:44:20|727126.5|726126.5|727131.4|726131.4|727153.6|726153.6|727051.6|726051.6|28
1637055870000|2021-11-16 09:44:30|727130.8|726130.8|727089|726089|727130.8|726130.8|727047.4|726047.4|35
1637055880000|2021-11-16 09:44:40|727093.8|726093.8|727101|726101|727109.3|726109.3|727089.2|726089.2|21
1637055890000|2021-11-16 09:44:50|727100.3|726100.3|727034.5|726034.5|727100.3|726100.3|727029.2|726029.2|21
1637055900000|2021-11-16 09:45:00|727036|726036|727101.8|726101.8|727114.3|726114.3|727001.3|726001.3|35
1637055910000|2021-11-16 09:45:10|727102.3|726102.3|727114.1|726114.1|727134.5|726134.5|727098.3|726098.3|27
1637055920000|2021-11-16 09:45:20|727115.3|726115.3|727110.9|726110.9|727115.6|726115.6|727108.2|726108.2|20
1637055930000|2021-11-16 09:45:30|727111|726111|727007.4|726007.4|727111|726111|727007.4|726007.4|33
1637055940000|2021-11-16 09:45:40|727008.6|726008.6|726922.7|725922.7|727009.8|726009.8|726896.2|725896.2|37
1637055950000|2021-11-16 09:45:50|726913.2|725913.2|726962.2|725962.2|726984.5|725984.5|726913.2|725913.2|34
1637055960000|2021-11-16 09:46:00|726958.8|725958.8|727010.3|726010.3|727043.3|726043.3|726958|725958|33
1637055970000|2021-11-16 09:46:10|727010|726010|726970.6|725970.6|727023.4|726023.4|726957.5|725957.5|32
1637055980000|2021-11-16 09:46:20|726967.8|725967.8|726938.8|725938.8|726973.8|725973.8|726925.6|725925.6|34
1637055990000|2021-11-16 09:46:30|726927.5|725927.5|726913.9|725913.9|726931.9|725931.9|726907.4|725907.4|26
1637056000000|2021-11-16 09:46:40|726914.8|725914.8|726902.6|725902.6|726920.1|725920.1|726898.6|725898.6|21
1637056010000|2021-11-16 09:46:50|726902.9|725902.9|726916.9|725916.9|726918.9|725918.9|726864.7|725864.7|26
1637056020000|2021-11-16 09:47:00|726919.4|725919.4|726989.7|725989.7|727001.2|726001.2|726893.2|725893.2|26
1637056030000|2021-11-16 09:47:10|726997|725997|726984.4|725984.4|727009.6|726009.6|726980.9|725980.9|26
1637056040000|2021-11-16 09:47:20|726988.2|725988.2|726987.6|725987.6|727006.5|726006.5|726987.6|725987.6|20
1637056050000|2021-11-16 09:47:30|726989.3|725989.3|726951.2|725951.2|726991.3|725991.3|726938.5|725938.5|25
1637056060000|2021-11-16 09:47:40|726937.8|725937.8|727010|726010|727010.8|726010.8|726937.8|725937.8|32
1637056070000|2021-11-16 09:47:50|727008.5|726008.5|726947.9|725947.9|727010.8|726010.8|726945.4|725945.4|29
1637056080000|2021-11-16 09:48:00|726947.6|725947.6|726968.7|725968.7|726968.7|725968.7|726932.6|725932.6|30
1637056090000|2021-11-16 09:48:10|726970|725970|726928.1|725928.1|726970|725970|726909.2|725909.2|32
1637056100000|2021-11-16 09:48:20|726926.3|725926.3|726878.4|725878.4|726940.8|725940.8|726878.4|725878.4|24
1637056110000|2021-11-16 09:48:30|726882.9|725882.9|726858.2|725858.2|726882.9|725882.9|726857.4|725857.4|23
1637056120000|2021-11-16 09:48:40|726877.2|725877.2|726844.8|725844.8|726877.2|725877.2|726838.3|725838.3|27
1637056130000|2021-11-16 09:48:50|726846|725846|726886.5|725886.5|726930|725930|726832.2|725832.2|30
1637056140000|2021-11-16 09:49:00|726886.8|725886.8|726860.2|725860.2|726890.3|725890.3|726842.3|725842.3|25
1637056150000|2021-11-16 09:49:10|726860.7|725860.7|726888.7|725888.7|726925|725925|726842.3|725842.3|33
1637056160000|2021-11-16 09:49:20|726895.8|725895.8|726944.3|725944.3|726956.1|725956.1|726895.8|725895.8|35
1637056170000|2021-11-16 09:49:30|726956.7|725956.7|726930.2|725930.2|726956.7|725956.7|726917.9|725917.9|30
1637056180000|2021-11-16 09:49:40|726930.4|725930.4|726941.8|725941.8|726964.1|725964.1|726912.8|725912.8|31
1637056190000|2021-11-16 09:49:50|726926|725926|726944.3|725944.3|726970.2|725970.2|726924.4|725924.4|32
1637056200000|2021-11-16 09:50:00|726943.1|725943.1|726916.3|725916.3|726961|725961|726888.8|725888.8|34
1637056210000|2021-11-16 09:50:10|726917.7|725917.7|726924.3|725924.3|726939.2|725939.2|726901|725901|32
1637056220000|2021-11-16 09:50:20|726941|725941|726922.8|725922.8|726951.9|725951.9|726922.8|725922.8|25
1637056230000|2021-11-16 09:50:30|726936.3|725936.3|726964|725964|726974.5|725974.5|726921.9|725921.9|30
1637056240000|2021-11-16 09:50:40|726963.8|725963.8|727031.2|726031.2|727043.5|726043.5|726961.4|725961.4|28
1637056250000|2021-11-16 09:50:50|727032|726032|727023.3|726023.3|727046.9|726046.9|727010.5|726010.5|31
1637056260000|2021-11-16 09:51:00|727029.4|726029.4|727025.1|726025.1|727035.1|726035.1|727019.6|726019.6|33
1637056270000|2021-11-16 09:51:10|727041.5|726041.5|727089.7|726089.7|727114.8|726114.8|727035|726035|34
1637056280000|2021-11-16 09:51:20|727091.1|726091.1|727042.4|726042.4|727107.4|726107.4|727042.4|726042.4|30
1637056290000|2021-11-16 09:51:30|727033.2|726033.2|727015.1|726015.1|727046.9|726046.9|727014.4|726014.4|29
1637056300000|2021-11-16 09:51:40|727011.1|726011.1|726994.5|725994.5|727025|726025|726982.1|725982.1|26
1637056310000|2021-11-16 09:51:50|726997.9|725997.9|726982.2|725982.2|726998.9|725998.9|726951|725951|30
1637056320000|2021-11-16 09:52:00|726981.4|725981.4|726965|725965|726990|725990|726917.9|725917.9|31
1637056330000|2021-11-16 09:52:10|726937.5|725937.5|727017.7|726017.7|727053.9|726053.9|726937.5|725937.5|35
1637056340000|2021-11-16 09:52:20|727055.1|726055.1|727050.1|726050.1|727074.3|726074.3|727037.8|726037.8|35
1637056350000|2021-11-16 09:52:30|727045.3|726045.3|727032.9|726032.9|727062.8|726062.8|727027.2|726027.2|30
1637056360000|2021-11-16 09:52:40|727041.8|726041.8|726986.1|725986.1|727048.7|726048.7|726948.6|725948.6|28
1637056370000|2021-11-16 09:52:50|726983.4|725983.4|726959.7|725959.7|726992.5|725992.5|726953.1|725953.1|27
1637056380000|2021-11-16 09:53:00|726961.4|725961.4|726984.1|725984.1|726989.7|725989.7|726954.5|725954.5|32
1637056390000|2021-11-16 09:53:10|726975|725975|727003.7|726003.7|727015.8|726015.8|726972.4|725972.4|26
1637056400000|2021-11-16 09:53:20|727005.9|726005.9|727031.9|726031.9|727031.9|726031.9|726997|725997|26
1637056410000|2021-11-16 09:53:30|727031.4|726031.4|726936.2|725936.2|727031.4|726031.4|726929.2|725929.2|35
1637056420000|2021-11-16 09:53:40|726940.5|725940.5|727001.8|726001.8|727001.8|726001.8|726929.7|725929.7|31
1637056430000|2021-11-16 09:53:50|727000.8|726000.8|727046.5|726046.5|727062.4|726062.4|726990.7|725990.7|33
1637056440000|2021-11-16 09:54:00|727041.6|726041.6|727085.6|726085.6|727085.6|726085.6|727041.6|726041.6|28
1637056450000|2021-11-16 09:54:10|727068.5|726068.5|727081.6|726081.6|727090.9|726090.9|727068.5|726068.5|19
1637056460000|2021-11-16 09:54:20|727079.3|726079.3|727120.6|726120.6|727578.4|726146.1|727079.3|725578.4|24
1637056470000|2021-11-16 09:54:30|727121.5|726121.5|727142.9|726142.9|727149|726149|727104.4|726104.4|34
1637056480000|2021-11-16 09:54:40|727143.5|726143.5|727144.7|726144.7|727153.8|726153.8|727139.3|726139.3|18
1637056490000|2021-11-16 09:54:50|727143.9|726143.9|727200.3|726200.3|727239.3|726239.3|727134.7|726134.7|27
1637056500000|2021-11-16 09:55:00|727211.8|726211.8|727260.6|726260.6|727268.3|726268.3|727211.8|726211.8|34
1637056510000|2021-11-16 09:55:10|727262.3|726262.3|727268.9|726268.9|727268.9|726268.9|727257.5|726257.5|27
1637056520000|2021-11-16 09:55:20|727266.1|726266.1|727152.4|726152.4|727292|726292|727145.2|726145.2|40
1637056530000|2021-11-16 09:55:30|727154.5|726154.5|727167.1|726167.1|727179.6|726179.6|727141.2|726141.2|25
1637056540000|2021-11-16 09:55:40|727168.3|726168.3|727109.4|726109.4|727168.3|726168.3|727095.1|726095.1|35
1637056550000|2021-11-16 09:55:50|727099.9|726099.9|727073.7|726073.7|727129.1|726129.1|727073.7|726073.7|29
1637056560000|2021-11-16 09:56:00|727063.5|726063.5|727024|726024|727071.3|726071.3|727023.1|726023.1|32
1637056570000|2021-11-16 09:56:10|727020.1|726020.1|727015.7|726015.7|727025.8|726025.8|727007|726007|28
1637056580000|2021-11-16 09:56:20|727015.8|726015.8|727012|726012|727015.8|726015.8|727003.3|726003.3|22
1637056590000|2021-11-16 09:56:30|727014.3|726014.3|726936.8|725936.8|727014.3|726014.3|726936.8|725936.8|22
1637056600000|2021-11-16 09:56:40|726937.2|725937.2|726926.1|725926.1|726939|725939|726905.9|725905.9|26
1637056610000|2021-11-16 09:56:50|726919|725919|726929.4|725929.4|726975.6|725975.6|726888.2|725888.2|35
1637056620000|2021-11-16 09:57:00|726929.8|725929.8|726984.8|725984.8|726984.8|725984.8|726910.3|725910.3|34
1637056630000|2021-11-16 09:57:10|726977.6|725977.6|726963.4|725963.4|726997.6|725997.6|726963.3|725963.3|23
1637056640000|2021-11-16 09:57:20|726962.8|725962.8|726944.2|725944.2|726964|725964|726944|725944|26
1637056650000|2021-11-16 09:57:30|726965.8|725965.8|726920|725920|727007.7|726007.7|726919.5|725919.5|29
1637056660000|2021-11-16 09:57:40|726929.1|725929.1|726910.2|725910.2|726929.1|725929.1|726910.2|725910.2|22
1637056670000|2021-11-16 09:57:50|726921.8|725921.8|727002.8|726002.8|727005.6|726005.6|726913.1|725913.1|17
1637056680000|2021-11-16 09:58:00|726997.2|725997.2|726956.7|725956.7|727008.7|726008.7|726956.5|725956.5|33
1637056690000|2021-11-16 09:58:10|726945|725945|726911.2|725911.2|726952.3|725952.3|726909.5|725909.5|33
1637056700000|2021-11-16 09:58:20|726914.2|725914.2|726911.2|725911.2|726922|725922|726909.6|725909.6|30
1637056710000|2021-11-16 09:58:30|726895.9|725895.9|726779.9|725779.9|726895.9|725895.9|726766.3|725766.3|33
1637056720000|2021-11-16 09:58:40|726776.2|725776.2|726607.1|725607.1|727103.6|725788.6|726599.7|725089|31
1637056730000|2021-11-16 09:58:50|726600.2|725600.2|726661.9|725661.9|727258.6|725757.5|726598.1|725242.5|38
1637056740000|2021-11-16 09:59:00|726667.5|725667.5|726664.2|725664.2|726676.5|725676.5|726657.8|725657.8|30
1637056750000|2021-11-16 09:59:10|726660.6|725660.6|726688.4|725688.4|726688.4|725688.4|726635.9|725635.9|30
1637056760000|2021-11-16 09:59:20|726685.3|725685.3|726713|725713|726713|725713|726673.1|725673.1|27
1637056770000|2021-11-16 09:59:30|726708|725708|726690.5|725690.5|726708|725708|726681.4|725681.4|33
1637056780000|2021-11-16 09:59:40|726692.5|725692.5|726583.1|725583.1|726692.6|725692.6|726581.7|725581.7|30
1637056790000|2021-11-16 09:59:50|727083.6|725083.6|727030.5|725030.5|727084.8|725084.8|727030.5|725030.5|29
1637056800000|2021-11-16 10:00:00|727030.6|725030.6|726509.9|725509.9|727040|725509.9|726473.5|724974.5|32
1637056810000|2021-11-16 10:00:10|726519.3|725519.3|726545.5|725545.5|726547.4|725547.4|726518.1|725518.1|27
1637056820000|2021-11-16 10:00:20|726545.6|725545.6|726727.4|725727.4|726732|725732|726543.9|725543.9|38
1637056830000|2021-11-16 10:00:30|726726.2|725726.2|726692.6|725692.6|726726.2|725726.2|726692.6|725692.6|34
1637056840000|2021-11-16 10:00:40|726711.6|725711.6|726698.7|725698.7|726711.6|725711.6|726679.5|725679.5|34
1637056850000|2021-11-16 10:00:50|726696.1|725696.1|726808.1|725808.1|726813.2|725813.2|726696.1|725696.1|34
1637056860000|2021-11-16 10:01:00|726805.3|725805.3|726858.8|725858.8|726867.3|725867.3|726785.9|725785.9|36
1637056870000|2021-11-16 10:01:10|726848.1|725848.1|726789.4|725789.4|726855.9|725855.9|726779.1|725779.1|27
1637056880000|2021-11-16 10:01:20|726788.2|725788.2|726706.5|725706.5|726801.2|725801.2|726677.9|725677.9|36
1637056890000|2021-11-16 10:01:30|726707.3|725707.3|726829|725829|726837.9|725837.9|726707.3|725707.3|27
1637056900000|2021-11-16 10:01:40|726816.3|725816.3|726820.8|725820.8|726836.6|725836.6|726806.6|725806.6|33
1637056910000|2021-11-16 10:01:50|726813.8|725813.8|726775|725775|726813.8|725813.8|726775|725775|22
1637056920000|2021-11-16 10:02:00|727312|725312|726798.3|725798.3|727313.4|725805.7|726774.8|725296.3|31
1637056930000|2021-11-16 10:02:10|726809.3|725809.3|726869.3|725869.3|726881.7|725881.7|726806.8|725806.8|33
1637056940000|2021-11-16 10:02:20|726872.2|725872.2|726867.2|725867.2|726928.6|725928.6|726862.9|725862.9|37
1637056950000|2021-11-16 10:02:30|726866.8|725866.8|726818.9|725818.9|726866.8|725866.8|726810|725810|35
1637056960000|2021-11-16 10:02:40|726813|725813|726816.5|725816.5|726826|725826|726813|725813|24
1637056970000|2021-11-16 10:02:50|726816.8|725816.8|726833.7|725833.7|726855.9|725855.9|726808.1|725808.1|25
1637056980000|2021-11-16 10:03:00|726834.2|725834.2|726818.3|725818.3|726855.1|725855.1|726808.8|725808.8|28
1637056990000|2021-11-16 10:03:10|726820|725820|726824.9|725824.9|726834.1|725834.1|726818.3|725818.3|27
1637057000000|2021-11-16 10:03:20|726827.4|725827.4|726800.5|725800.5|726827.4|725827.4|726796.8|725796.8|24
1637057010000|2021-11-16 10:03:30|726802.8|725802.8|726836.9|725836.9|726844.3|725844.3|726791.5|725791.5|31
1637057020000|2021-11-16 10:03:40|726831.9|725831.9|726854.2|725854.2|726888.3|725888.3|726831.9|725831.9|34
1637057030000|2021-11-16 10:03:50|726854.5|725854.5|726805.9|725805.9|726866.8|725866.8|726802.1|725802.1|31
1637057040000|2021-11-16 10:04:00|726810.2|725810.2|726704.8|725704.8|726814.2|725814.2|726700.8|725700.8|33
1637057050000|2021-11-16 10:04:10|726700.8|725700.8|726738.7|725738.7|726773|725773|726700.8|725700.8|32
1637057060000|2021-11-16 10:04:20|726733.7|725733.7|726715.1|725715.1|726747|725747|726714.5|725714.5|28
1637057070000|2021-11-16 10:04:30|726713.7|725713.7|726732.8|725732.8|726764.8|725764.8|726701.1|725701.1|37
1637057080000|2021-11-16 10:04:40|726739.6|725739.6|726729|725729|726754.6|725754.6|726727.9|725727.9|26
1637057090000|2021-11-16 10:04:50|726776|725776|726780.2|725780.2|726828.8|725828.8|726776|725776|31
1637057100000|2021-11-16 10:05:00|726760.6|725760.6|726716|725716|726763.2|725763.2|726663.6|725663.6|34
1637057110000|2021-11-16 10:05:10|726755.8|725755.8|726784|725784|726793.4|725793.4|726746.4|725746.4|30
1637057120000|2021-11-16 10:05:20|726761.4|725761.4|726766.7|725766.7|726779.8|725779.8|726692|725692|34
1637057130000|2021-11-16 10:05:30|726813.4|725813.4|726838.1|725838.1|726838.1|725838.1|726803.1|725803.1|26
1637057140000|2021-11-16 10:05:40|726837.4|725837.4|726848.8|725848.8|726858.4|725858.4|726832.4|725832.4|30
1637057150000|2021-11-16 10:05:50|726846.9|725846.9|726873.5|725873.5|726874.5|725874.5|726846.9|725846.9|24
1637057160000|2021-11-16 10:06:00|726866.9|725866.9|726858.3|725858.3|726869.6|725869.6|726846|725846|31
1637057170000|2021-11-16 10:06:10|726854.9|725854.9|726871.4|725871.4|726879.4|725879.4|726848.7|725848.7|27
1637057180000|2021-11-16 10:06:20|726871.1|725871.1|726984.7|725984.7|727027.9|726027.9|726867.9|725867.9|31
1637057190000|2021-11-16 10:06:30|726975.2|725975.2|726972.9|725972.9|727003.3|726003.3|726954|725954|32
1637057200000|2021-11-16 10:06:40|726973.6|725973.6|726915.7|725915.7|726982.8|725982.8|726915.2|725915.2|31
1637057210000|2021-11-16 10:06:50|726912.6|725912.6|726850|725850|726934.7|725934.7|726823|725823|32
1637057220000|2021-11-16 10:07:00|726850.5|725850.5|726882.2|725882.2|726885.3|725885.3|726828.7|725828.7|33
1637057230000|2021-11-16 10:07:10|726881.7|725881.7|726882.8|725882.8|726906.1|725906.1|726876.5|725876.5|27
1637057240000|2021-11-16 10:07:20|726887|725887|726804|725804|726887|725887|726795.6|725795.6|30
1637057250000|2021-11-16 10:07:30|726796.1|725796.1|726803.4|725803.4|726821.6|725821.6|726771.3|725771.3|33
1637057260000|2021-11-16 10:07:40|726790.4|725790.4|726695.4|725695.4|726867|725867|726677.6|725677.6|30
1637057270000|2021-11-16 10:07:50|726700.8|725700.8|726681.8|725681.8|726715|725715|726663.1|725663.1|31
1637057280000|2021-11-16 10:08:00|726680.9|725680.9|726794|725794|727202.8|725809.7|726680.9|725201.9|37
1637057290000|2021-11-16 10:08:10|726794.2|725794.2|726795.3|725795.3|726839.8|725839.8|726794.2|725794.2|31
1637057300000|2021-11-16 10:08:20|726795.4|725795.4|726789.7|725789.7|726809.5|725809.5|726789.7|725789.7|31
1637057310000|2021-11-16 10:08:30|726802.7|725802.7|726678.3|725678.3|726805.2|725805.2|726675.4|725675.4|29
1637057320000|2021-11-16 10:08:40|726669.9|725669.9|726651.4|725651.4|726677.7|725677.7|726620.6|725620.6|31
1637057330000|2021-11-16 10:08:50|726651.9|725651.9|726678.2|725678.2|727197.7|725690.2|726635|725181.6|28
1637057340000|2021-11-16 10:09:00|726684.4|725684.4|726768.4|725768.4|727300.4|725801.7|726675.2|725247.4|35
1637057350000|2021-11-16 10:09:10|726766.6|725766.6|726651.4|725651.4|726781.1|725781.1|726651.4|725651.4|30
1637057360000|2021-11-16 10:09:20|726655|725655|726635|725635|727144.5|725655|726635|725124.4|29
1637057370000|2021-11-16 10:09:30|726635.6|725635.6|726614|725614|726657.3|725657.3|726572.7|725572.7|32
1637057380000|2021-11-16 10:09:40|726608.8|725608.8|726610.4|725610.4|726629.9|725629.9|726606.4|725606.4|28
1637057390000|2021-11-16 10:09:50|726617.3|725617.3|726579.2|725579.2|726619.6|725619.6|726577|725577|35
1637057400000|2021-11-16 10:10:00|726579.8|725579.8|726581.9|725581.9|726627.1|725627.1|726568.2|725568.2|36
1637057410000|2021-11-16 10:10:10|726585|725585|726646|725646|726664.9|725664.9|726585|725585|31
1637057420000|2021-11-16 10:10:20|726646.1|725646.1|726632.4|725632.4|726683|725683|726615.7|725615.7|32
1637057430000|2021-11-16 10:10:30|726632.6|725632.6|727126.3|725126.3|727134.6|725657.6|726622.4|725121.1|31
1637057440000|2021-11-16 10:10:40|727125.1|725125.1|726579.4|725579.4|727131.5|725629.6|726559.7|725114.3|34
1637057450000|2021-11-16 10:10:50|726568.3|725568.3|726598.6|725598.6|727097|725598.6|726568.3|725097|31
1637057460000|2021-11-16 10:11:00|726602.6|725602.6|726584.6|725584.6|726602.6|725602.6|726564.2|725564.2|27
1637057470000|2021-11-16 10:11:10|726588.1|725588.1|726576.4|725576.4|726607.9|725607.9|726573.3|725573.3|26
1637057480000|2021-11-16 10:11:20|726577|725577|726565.1|725565.1|726613.6|725613.6|726541.1|725541.1|30
1637057490000|2021-11-16 10:11:30|726566.9|725566.9|726565|725565|726591.5|725591.5|726557.5|725557.5|33
1637057500000|2021-11-16 10:11:40|726566.3|725566.3|726575.9|725575.9|726621|725621|726543.3|725543.3|24
1637057510000|2021-11-16 10:11:50|726580.3|725580.3|726560.7|725560.7|726580.3|725580.3|726553.4|725553.4|23
1637057520000|2021-11-16 10:12:00|726558.9|725558.9|726621.8|725621.8|726622|725622|726555|725555|29
1637057530000|2021-11-16 10:12:10|726609.9|725609.9|726631.4|725631.4|726657.5|725657.5|726609.9|725609.9|20
1637057540000|2021-11-16 10:12:20|726630.1|725630.1|726646.5|725646.5|726663.1|725663.1|726625.3|725625.3|24
1637057550000|2021-11-16 10:12:30|726647.2|725647.2|726705.4|725705.4|726742.7|725742.7|726616.9|725616.9|33
1637057560000|2021-11-16 10:12:40|726705.7|725705.7|726679.4|725679.4|726705.7|725705.7|726630.3|725630.3|27
1637057570000|2021-11-16 10:12:50|726673.8|725673.8|726656.9|725656.9|726678.7|725678.7|726634.3|725634.3|27
1637057580000|2021-11-16 10:13:00|726649.4|725649.4|726678.4|725678.4|726690.5|725690.5|726639.4|725639.4|28
1637057590000|2021-11-16 10:13:10|726668.1|725668.1|726665.7|725665.7|726682|725682|726662.5|725662.5|22
1637057600000|2021-11-16 10:13:20|726662.5|725662.5|726657.1|725657.1|726710.7|725710.7|726627.2|725627.2|28
1637057610000|2021-11-16 10:13:30|726657.8|725657.8|726700.5|725700.5|726710.3|725710.3|726657.8|725657.8|23
1637057620000|2021-11-16 10:13:40|726701.1|725701.1|726728.8|725728.8|726743.4|725743.4|726699.9|725699.9|32
1637057630000|2021-11-16 10:13:50|726725.7|725725.7|726721.4|725721.4|726735.8|725735.8|726720.5|725720.5|24
1637057640000|2021-11-16 10:14:00|726721|725721|726715.8|725715.8|726721.9|725721.9|726676|725676|26
1637057650000|2021-11-16 10:14:10|726716.4|725716.4|726767.2|725767.2|726767.2|725767.2|726716.4|725716.4|29
1637057660000|2021-11-16 10:14:20|726759.3|725759.3|726761.7|725761.7|726766.7|725766.7|726733.8|725733.8|27
1637057670000|2021-11-16 10:14:30|726761.8|725761.8|726777.3|725777.3|726782.2|725782.2|726759|725759|22
1637057680000|2021-11-16 10:14:40|726778.5|725778.5|726740.5|725740.5|726778.5|725778.5|726738.5|725738.5|29
1637057690000|2021-11-16 10:14:50|726718.3|725718.3|726769.1|725769.1|726779.8|725779.8|726712.8|725712.8|30
1637057700000|2021-11-16 10:15:00|726772.3|725772.3|726663.5|725663.5|726773.9|725773.9|726634.4|725634.4|30
1637057710000|2021-11-16 10:15:10|726649.6|725649.6|726703.2|725703.2|726717.1|725717.1|726621|725621|27
1637057720000|2021-11-16 10:15:20|726700.8|725700.8|726719.5|725719.5|726719.5|725719.5|726681.9|725681.9|27
1637057730000|2021-11-16 10:15:30|726712.6|725712.6|726611.9|725611.9|726716.7|725716.7|726611.9|725611.9|26
1637057740000|2021-11-16 10:15:40|726620|725620|726611.5|725611.5|726626.6|725626.6|726606.8|725606.8|20
1637057750000|2021-11-16 10:15:50|726615.3|725615.3|726722.9|725722.9|726734.2|725734.2|726615.3|725615.3|32
1637057760000|2021-11-16 10:16:00|726744.6|725744.6|726740.9|725740.9|726749.7|725749.7|726720.4|725720.4|27
1637057770000|2021-11-16 10:16:10|726741.7|725741.7|726742.1|725742.1|726759.6|725759.6|726722.4|725722.4|27
1637057780000|2021-11-16 10:16:20|726733.4|725733.4|726842.5|725842.5|726852.5|725852.5|726733.4|725733.4|31
1637057790000|2021-11-16 10:16:30|726844.3|725844.3|726844|725844|726874.7|725874.7|726842.9|725842.9|35
1637057800000|2021-11-16 10:16:40|726850.7|725850.7|726934.6|725934.6|726939.1|725939.1|726849.9|725849.9|30
1637057810000|2021-11-16 10:16:50|726942.5|725942.5|726977.9|725977.9|726989.7|725989.7|726924.6|725924.6|37
1637057820000|2021-11-16 10:17:00|726982.5|725982.5|726976.3|725976.3|726996.6|725996.6|726968.2|725968.2|30
1637057830000|2021-11-16 10:17:10|726977.9|725977.9|727030.5|726030.5|727033.2|726033.2|726960.7|725960.7|32
1637057840000|2021-11-16 10:17:20|727031.8|726031.8|727123.5|726123.5|727147.7|726147.7|727019.7|726019.7|32
1637057850000|2021-11-16 10:17:30|727124.6|726124.6|727145.1|726145.1|727157.2|726157.2|727118.7|726118.7|28
1637057860000|2021-11-16 10:17:40|727149.5|726149.5|727220.9|726220.9|727270.4|726270.4|727149.5|726149.5|37
1637057870000|2021-11-16 10:17:50|727222.8|726222.8|727226.6|726226.6|727239.4|726239.4|727208.9|726208.9|37
1637057880000|2021-11-16 10:18:00|727221.6|726221.6|727146.5|726146.5|727226.4|726226.4|727104.8|726104.8|38
1637057890000|2021-11-16 10:18:10|727150.5|726150.5|727164.4|726164.4|727174|726174|727077.3|726077.3|36
1637057900000|2021-11-16 10:18:20|727164.9|726164.9|727104.3|726104.3|727164.9|726164.9|727066.6|726066.6|37
1637057910000|2021-11-16 10:18:30|727097.7|726097.7|727052.7|726052.7|727097.7|726097.7|727050.5|726050.5|33
1637057920000|2021-11-16 10:18:40|727052.9|726052.9|727144.4|726144.4|727199.8|726199.8|727052.9|726052.9|35
1637057930000|2021-11-16 10:18:50|727145.4|726145.4|727172|726172|727177.1|726177.1|727125|726125|26
1637057940000|2021-11-16 10:19:00|727176.9|726176.9|727162.6|726162.6|727176.9|726176.9|727151|726151|29
1637057950000|2021-11-16 10:19:10|727166.3|726166.3|727126.3|726126.3|727166.3|726166.3|727119.5|726119.5|29
1637057960000|2021-11-16 10:19:20|727119.1|726119.1|727040.2|726040.2|727119.1|726119.1|727040.2|726040.2|28
1637057970000|2021-11-16 10:19:30|727039|726039|727024.6|726024.6|727047.5|726047.5|727024.3|726024.3|27
1637057980000|2021-11-16 10:19:40|727021.5|726021.5|726994.2|725994.2|727025.4|726025.4|726991.2|725991.2|29
1637057990000|2021-11-16 10:19:50|726994.3|725994.3|726994.8|725994.8|726998.5|725998.5|726992|725992|16
1637058000000|2021-11-16 10:20:00|726992.9|725992.9|726973.8|725973.8|726994|725994|726970.5|725970.5|24
1637058010000|2021-11-16 10:20:10|726985.6|725985.6|727025.9|726025.9|727041.4|726041.4|726959.5|725959.5|35
1637058020000|2021-11-16 10:20:20|727025.4|726025.4|727075.3|726075.3|727080|726080|727025.1|726025.1|30
1637058030000|2021-11-16 10:20:30|727079.9|726079.9|727096|726096|727120.2|726120.2|727074.9|726074.9|35
1637058040000|2021-11-16 10:20:40|727093|726093|727093.6|726093.6|727098.9|726098.9|727082.7|726082.7|34
1637058050000|2021-11-16 10:20:50|727095.4|726095.4|727132.5|726132.5|727133.9|726133.9|727094.6|726094.6|28
1637058060000|2021-11-16 10:21:00|727130.4|726130.4|727208.9|726208.9|727214.5|726214.5|727127.7|726127.7|35
1637058070000|2021-11-16 10:21:10|727209.3|726209.3|727304.8|726304.8|727314.9|726314.9|727209.2|726209.2|35
1637058080000|2021-11-16 10:21:20|727344.8|726344.8|727302.3|726302.3|727359.5|726359.5|727281.7|726281.7|35
1637058090000|2021-11-16 10:21:30|727290.9|726290.9|727270.3|726270.3|727298.6|726298.6|727270.3|726270.3|36
1637058100000|2021-11-16 10:21:40|727272.9|726272.9|727292.4|726292.4|727297.7|726297.7|727266.9|726266.9|31
1637058110000|2021-11-16 10:21:50|727296.4|726296.4|727293.2|726293.2|727296.4|726296.4|727289.9|726289.9|23
1637058120000|2021-11-16 10:22:00|727291.4|726291.4|727350.3|726350.3|727372.1|726372.1|727289.1|726289.1|36
1637058130000|2021-11-16 10:22:10|727352.7|726352.7|727364.6|726364.6|727369.4|726369.4|727337.5|726337.5|30
1637058140000|2021-11-16 10:22:20|727365.1|726365.1|727310.1|726310.1|727367.8|726367.8|727300.5|726300.5|36
1637058150000|2021-11-16 10:22:30|727313.2|726313.2|727335|726335|727350.2|726350.2|727299.4|726299.4|34
1637058160000|2021-11-16 10:22:40|727333.8|726333.8|727368.3|726368.3|727376.4|726376.4|727333.8|726333.8|32
1637058170000|2021-11-16 10:22:50|727369.6|726369.6|727364.2|726364.2|727378.2|726378.2|727359.5|726359.5|30
1637058180000|2021-11-16 10:23:00|727364.1|726364.1|727365|726365|727369.1|726369.1|727361.3|726361.3|27
1637058190000|2021-11-16 10:23:10|727364.9|726364.9|727375.7|726375.7|727377|726377|727364.9|726364.9|27
1637058200000|2021-11-16 10:23:20|727375|726375|727390.1|726390.1|727428.3|726428.3|727375|726375|37
1637058210000|2021-11-16 10:23:30|727390.2|726390.2|727418.7|726418.7|727418.7|726418.7|727384.4|726384.4|36
1637058220000|2021-11-16 10:23:40|727413.2|726413.2|727428.3|726428.3|727429.3|726429.3|727413.2|726413.2|26
1637058230000|2021-11-16 10:23:50|727426.9|726426.9|727430.4|726430.4|727430.6|726430.6|727421.4|726421.4|30
1637058240000|2021-11-16 10:24:00|727430.2|726430.2|727474.7|726474.7|727477.3|726477.3|727422.2|726422.2|30
1637058250000|2021-11-16 10:24:10|727476.3|726476.3|727470.9|726470.9|727476.3|726476.3|727459.9|726459.9|32
1637058260000|2021-11-16 10:24:20|727472.5|726472.5|727464.9|726464.9|727486.3|726486.3|727464.3|726464.3|31
1637058270000|2021-11-16 10:24:30|727460.9|726460.9|727466|726466|727470.6|726470.6|727450.5|726450.5|33
1637058280000|2021-11-16 10:24:40|727466.8|726466.8|727443.9|726443.9|727469.7|726469.7|727443.6|726443.6|23
1637058290000|2021-11-16 10:24:50|727433.3|726433.3|727484.2|726484.2|727484.4|726484.4|727433.3|726433.3|36
1637058300000|2021-11-16 10:25:00|727487.1|726487.1|727468.7|726468.7|727487.1|726487.1|727468.2|726468.2|25
1637058310000|2021-11-16 10:25:10|727465.7|726465.7|727433.5|726433.5|727465.7|726465.7|727424.3|726424.3|31
1637058320000|2021-11-16 10:25:20|727435.1|726435.1|727423.9|726423.9|727456.4|726456.4|727416.4|726416.4|33
1637058330000|2021-11-16 10:25:30|727425.1|726425.1|727436.3|726436.3|727444.4|726444.4|727423.8|726423.8|32
1637058340000|2021-11-16 10:25:40|727437.7|726437.7|727473.6|726473.6|727481|726481|727421.4|726421.4|30
1637058350000|2021-11-16 10:25:50|727473.8|726473.8|727481.2|726481.2|727500.6|726500.6|727471.7|726471.7|33
1637058360000|2021-11-16 10:26:00|727482.5|726482.5|727471.5|726471.5|727490.5|726490.5|727470.7|726470.7|34
1637058370000|2021-11-16 10:26:10|727470.4|726470.4|727479.5|726479.5|727479.5|726479.5|727465|726465|29
1637058380000|2021-11-16 10:26:20|727479.3|726479.3|727483.3|726483.3|727501.2|726501.2|727479.3|726479.3|21
1637058390000|2021-11-16 10:26:30|727485.2|726485.2|727471.6|726471.6|727489.9|726489.9|727468.8|726468.8|25
1637058400000|2021-11-16 10:26:40|727471.7|726471.7|727484.9|726484.9|727493.3|726493.3|727471.7|726471.7|27
1637058410000|2021-11-16 10:26:50|727486.9|726486.9|727489.5|726489.5|727493.4|726493.4|727486.9|726486.9|27
1637058420000|2021-11-16 10:27:00|727485.7|726485.7|727490.1|726490.1|727492.6|726492.6|727485.7|726485.7|22
1637058430000|2021-11-16 10:27:10|727490.5|726490.5|727480.7|726480.7|727503|726503|727475.5|726475.5|25
1637058440000|2021-11-16 10:27:20|727479.5|726479.5|727481.5|726481.5|727490.8|726490.8|727472.3|726472.3|26
1637058450000|2021-11-16 10:27:30|727481.3|726481.3|727490.1|726490.1|727492.3|726492.3|727480.6|726480.6|24
1637058460000|2021-11-16 10:27:40|727492|726492|727472.6|726472.6|727495.9|726495.9|727471.8|726471.8|35
1637058470000|2021-11-16 10:27:50|727472.2|726472.2|727489.5|726489.5|727490.3|726490.3|727471.8|726471.8|33
1637058480000|2021-11-16 10:28:00|727488.2|726488.2|727472|726472|727499.7|726499.7|727467.7|726467.7|37
1637058490000|2021-11-16 10:28:10|727471.1|726471.1|727475.8|726475.8|727494.9|726494.9|727460.4|726460.4|33
1637058500000|2021-11-16 10:28:20|727470.9|726470.9|727441.8|726441.8|727487.5|726487.5|727441.8|726441.8|17
1637058510000|2021-11-16 10:28:30|727440.4|726440.4|727418.5|726418.5|727456.6|726456.6|727418.5|726418.5|29
1637058520000|2021-11-16 10:28:40|727419.7|726419.7|727431.2|726431.2|727436.5|726436.5|727415|726415|29
1637058530000|2021-11-16 10:28:50|727430.8|726430.8|727432.5|726432.5|727432.5|726432.5|727403.3|726403.3|31
1637058540000|2021-11-16 10:29:00|727431|726431|727436.3|726436.3|727449.4|726449.4|727409|726409|30
1637058550000|2021-11-16 10:29:10|727437.4|726437.4|727493.8|726493.8|727502.7|726502.7|727437.4|726437.4|33
1637058560000|2021-11-16 10:29:20|727495.3|726495.3|727467.8|726467.8|727503.9|726503.9|727461.4|726461.4|33
1637058570000|2021-11-16 10:29:30|727468.7|726468.7|727480|726480|727488.9|726488.9|727467.4|726467.4|25
1637058580000|2021-11-16 10:29:40|727482.5|726482.5|727482|726482|727485.5|726485.5|727480|726480|21
1637058590000|2021-11-16 10:29:50|727480.7|726480.7|727470.7|726470.7|727480.7|726480.7|727452|726452|27
1637058600000|2021-11-16 10:30:00|727470.9|726470.9|727464.4|726464.4|727471.7|726471.7|727458.5|726458.5|25
1637058610000|2021-11-16 10:30:10|727465.8|726465.8|727412.4|726412.4|727465.8|726465.8|727405.2|726405.2|27
1637058620000|2021-11-16 10:30:20|727413.4|726413.4|727333.4|726333.4|727413.9|726413.9|727331|726331|28
1637058630000|2021-11-16 10:30:30|727333|726333|727337.7|726337.7|727341.1|726341.1|727330.4|726330.4|18
1637058640000|2021-11-16 10:30:40|727336.4|726336.4|727297.2|726297.2|727336.4|726336.4|727226.5|726226.5|35
1637058650000|2021-11-16 10:30:50|727293.4|726293.4|727311.4|726311.4|727410.6|726410.6|727293.4|726293.4|32
1637058660000|2021-11-16 10:31:00|727314.2|726314.2|727321.3|726321.3|727323.6|726323.6|727280.4|726280.4|33
1637058670000|2021-11-16 10:31:10|727320.8|726320.8|727270.8|726270.8|727323.7|726323.7|727266.4|726266.4|33
1637058680000|2021-11-16 10:31:20|727268.3|726268.3|727210.5|726210.5|727268.3|726268.3|727209.3|726209.3|32
1637058690000|2021-11-16 10:31:30|727220.2|726220.2|727227.4|726227.4|727253.8|726253.8|727220.2|726220.2|27
1637058700000|2021-11-16 10:31:40|727226.7|726226.7|727217.2|726217.2|727228.8|726228.8|727212|726212|23
1637058710000|2021-11-16 10:31:50|727214.6|726214.6|727212.9|726212.9|727216.6|726216.6|727212|726212|27
1637058720000|2021-11-16 10:32:00|727213.2|726213.2|727212.7|726212.7|727250.2|726250.2|727121.2|726121.2|37
1637058730000|2021-11-16 10:32:10|727206|726206|727237.8|726237.8|727243.9|726243.9|727184.7|726184.7|32
1637058740000|2021-11-16 10:32:20|727241.7|726241.7|727169.7|726169.7|727241.7|726241.7|727138.6|726138.6|33
1637058750000|2021-11-16 10:32:30|727146.9|726146.9|727049.4|726049.4|727146.9|726146.9|727034.2|726034.2|34
1637058760000|2021-11-16 10:32:40|727045.9|726045.9|727054.5|726054.5|727071.9|726071.9|727035.4|726035.4|28
1637058770000|2021-11-16 10:32:50|727053.1|726053.1|727151|726151|727187.7|726187.7|727051.8|726051.8|29
1637058780000|2021-11-16 10:33:00|727151.4|726151.4|727123.3|726123.3|727151.4|726151.4|727120.3|726120.3|26
1637058790000|2021-11-16 10:33:10|727125.5|726125.5|727177.7|726177.7|727211.3|726211.3|727125.5|726125.5|35
1637058800000|2021-11-16 10:33:20|727177.2|726177.2|727142.4|726142.4|727177.2|726177.2|727118.3|726118.3|28
1637058810000|2021-11-16 10:33:30|727139|726139|727167|726167|727172.5|726172.5|727138|726138|27
1637058820000|2021-11-16 10:33:40|727166.2|726166.2|727246.2|726246.2|727246.2|726246.2|727164.6|726164.6|33
1637058830000|2021-11-16 10:33:50|727253.3|726253.3|727231.6|726231.6|727279|726279|727231.6|726231.6|30
1637058840000|2021-11-16 10:34:00|727173.3|726173.3|727181.9|726181.9|727191.8|726191.8|727143.8|726143.8|27
1637058850000|2021-11-16 10:34:10|727189.6|726189.6|727327.5|726327.5|727368.5|726368.5|727178.6|726178.6|34
1637058860000|2021-11-16 10:34:20|727331.3|726331.3|727242.8|726242.8|727331.3|726331.3|727230.6|726230.6|25
1637058870000|2021-11-16 10:34:30|727239.2|726239.2|727212.6|726212.6|727239.2|726239.2|727208.7|726208.7|26
1637058880000|2021-11-16 10:34:40|727219.4|726219.4|727226.5|726226.5|727226.5|726226.5|727180.7|726180.7|22
1637058890000|2021-11-16 10:34:50|727225.6|726225.6|727207|726207|727227.8|726227.8|727174.9|726174.9|27
1637058900000|2021-11-16 10:35:00|727191.7|726191.7|727157.7|726157.7|727198.8|726198.8|727149.5|726149.5|29
1637058910000|2021-11-16 10:35:10|727158.1|726158.1|727142.7|726142.7|727162.6|726162.6|727139.4|726139.4|24
1637058920000|2021-11-16 10:35:20|727150.1|726150.1|727150.1|726150.1|727156.5|726156.5|727143.3|726143.3|30
1637058930000|2021-11-16 10:35:30|727206.7|726206.7|727214.6|726214.6|727222.3|726222.3|727191.1|726191.1|26
1637058940000|2021-11-16 10:35:40|727211.5|726211.5|727204.1|726204.1|727248.8|726248.8|727198.6|726198.6|30
1637058950000|2021-11-16 10:35:50|727177.3|726177.3|727219.3|726219.3|727232.2|726232.2|727173|726173|24
1637058960000|2021-11-16 10:36:00|727219.8|726219.8|727254.7|726254.7|727268.6|726268.6|727207.2|726207.2|32
1637058970000|2021-11-16 10:36:10|727254.2|726254.2|727300.3|726300.3|727309.5|726309.5|727254.2|726254.2|29
1637058980000|2021-11-16 10:36:20|727306.8|726306.8|727347.5|726347.5|727376.7|726376.7|727281.7|726281.7|33
1637058990000|2021-11-16 10:36:30|727347|726347|727360.7|726360.7|727364.7|726364.7|727343|726343|27
1637059000000|2021-11-16 10:36:40|727365.5|726365.5|727465.6|726465.6|727465.6|726465.6|727364.5|726364.5|30
1637059010000|2021-11-16 10:36:50|727470.5|726470.5|727407|726407|727475.5|726475.5|727403.9|726403.9|37
1637059020000|2021-11-16 10:37:00|727406|726406|727342.6|726342.6|727406|726406|727336.9|726336.9|25
1637059030000|2021-11-16 10:37:10|727340.9|726340.9|727399.4|726399.4|727407.5|726407.5|727322.6|726322.6|28
1637059040000|2021-11-16 10:37:20|727402.2|726402.2|727411|726411|727411.1|726411.1|727397.4|726397.4|27
1637059050000|2021-11-16 10:37:30|727409.4|726409.4|727388.5|726388.5|727415.2|726415.2|727388.5|726388.5|26
1637059060000|2021-11-16 10:37:40|727386.5|726386.5|727308.8|726308.8|727386.5|726386.5|727308.1|726308.1|19
1637059070000|2021-11-16 10:37:50|727315|726315|727300.4|726300.4|727315|726315|727289.8|726289.8|31
1637059080000|2021-11-16 10:38:00|727302|726302|727311.5|726311.5|727320.4|726320.4|727293.7|726293.7|37
1637059090000|2021-11-16 10:38:10|727311.6|726311.6|727332.1|726332.1|727342|726342|727299.6|726299.6|32
1637059100000|2021-11-16 10:38:20|727331.1|726331.1|727322.9|726322.9|727347.7|726347.7|727311.7|726311.7|33
1637059110000|2021-11-16 10:38:30|727321.1|726321.1|727306|726306|727329|726329|727301.5|726301.5|25
1637059120000|2021-11-16 10:38:40|727302.7|726302.7|727307.6|726307.6|727315.3|726315.3|727302.6|726302.6|26
1637059130000|2021-11-16 10:38:50|727309.1|726309.1|727308.9|726308.9|727315.7|726315.7|727305.4|726305.4|27
1637059140000|2021-11-16 10:39:00|727308.7|726308.7|727303.2|726303.2|727313.3|726313.3|727297.3|726297.3|28
1637059150000|2021-11-16 10:39:10|727302.9|726302.9|727310.8|726310.8|727355.8|726355.8|727302.9|726302.9|28
1637059160000|2021-11-16 10:39:20|727315.1|726315.1|727302.9|726302.9|727315.1|726315.1|727290.8|726290.8|31
1637059170000|2021-11-16 10:39:30|727305.9|726305.9|727307.2|726307.2|727309.6|726309.6|727301.5|726301.5|22
1637059180000|2021-11-16 10:39:40|727305.6|726305.6|727300.8|726300.8|727308.2|726308.2|727300.2|726300.2|24
1637059190000|2021-11-16 10:39:50|727303|726303|727309.2|726309.2|727313.8|726313.8|727298.9|726298.9|34
1637059200000|2021-11-16 10:40:00|727313.7|726313.7|727312.2|726312.2|727323.7|726323.7|727308.4|726308.4|30
1637059210000|2021-11-16 10:40:10|727307.7|726307.7|727304.1|726304.1|727311.7|726311.7|727293.1|726293.1|29
1637059220000|2021-11-16 10:40:20|727303.3|726303.3|727314.5|726314.5|727333.2|726333.2|727298.1|726298.1|30
1637059230000|2021-11-16 10:40:30|727328.9|726328.9|727336.9|726336.9|727338|726338|727324|726324|32
1637059240000|2021-11-16 10:40:40|727336.8|726336.8|727351.9|726351.9|727358.3|726358.3|727336.8|726336.8|29
1637059250000|2021-11-16 10:40:50|727363|726363|727322.6|726322.6|727363.3|726363.3|727322.6|726322.6|29
1637059260000|2021-11-16 10:41:00|727318.2|726318.2|727382|726382|727416.2|726416.2|727318.2|726318.2|29
1637059270000|2021-11-16 10:41:10|727380.4|726380.4|727357.3|726357.3|727391.5|726391.5|727357.3|726357.3|29
1637059280000|2021-11-16 10:41:20|727357.1|726357.1|727364.2|726364.2|727365.5|726365.5|727356.9|726356.9|20
1637059290000|2021-11-16 10:41:30|727364.6|726364.6|727383.5|726383.5|727401.5|726401.5|727364.6|726364.6|31
1637059300000|2021-11-16 10:41:40|727368.1|726368.1|727379.7|726379.7|727384.8|726384.8|727368.1|726368.1|30
1637059310000|2021-11-16 10:41:50|727379|726379|727400.1|726400.1|727403.5|726403.5|727379|726379|31
1637059320000|2021-11-16 10:42:00|727400.6|726400.6|727431.9|726431.9|727468.5|726468.5|727399.6|726399.6|31
1637059330000|2021-11-16 10:42:10|727431.7|726431.7|727442.6|726442.6|727448.8|726448.8|727431.7|726431.7|28
1637059340000|2021-11-16 10:42:20|727446.3|726446.3|727445.9|726445.9|727448.9|726448.9|727442.5|726442.5|32
1637059350000|2021-11-16 10:42:30|727446.3|726446.3|727419.1|726419.1|727451.1|726451.1|727417.2|726417.2|24
1637059360000|2021-11-16 10:42:40|727418.3|726418.3|727421.9|726421.9|727426.4|726426.4|727417.1|726417.1|17
1637059370000|2021-11-16 10:42:50|727424.1|726424.1|727420.7|726420.7|727434.8|726434.8|727414.2|726414.2|23
1637059380000|2021-11-16 10:43:00|727421.5|726421.5|727385.7|726385.7|727427.9|726427.9|727356.9|726356.9|29
1637059390000|2021-11-16 10:43:10|727385.8|726385.8|727379.8|726379.8|727392.5|726392.5|727378.5|726378.5|20
1637059400000|2021-11-16 10:43:20|727379|726379|727380.9|726380.9|727387.9|726387.9|727379|726379|15
1637059410000|2021-11-16 10:43:30|727383.1|726383.1|727377.4|726377.4|727387.3|726387.3|727370.5|726370.5|25
1637059420000|2021-11-16 10:43:40|727380.2|726380.2|727441|726441|727444.1|726444.1|727365.8|726365.8|28
1637059430000|2021-11-16 10:43:50|727422.5|726422.5|727430.4|726430.4|727445.6|726445.6|727396.4|726396.4|21
1637059440000|2021-11-16 10:44:00|727430|726430|727380.6|726380.6|727430|726430|727380.5|726380.5|29
1637059450000|2021-11-16 10:44:10|727380.3|726380.3|727371.9|726371.9|727381.4|726381.4|727368.4|726368.4|28
1637059460000|2021-11-16 10:44:20|727372|726372|727380.4|726380.4|727384.6|726384.6|727372|726372|16
1637059470000|2021-11-16 10:44:30|727384.6|726384.6|727430.8|726430.8|727430.8|726430.8|727380.4|726380.4|21
1637059480000|2021-11-16 10:44:40|727427.6|726427.6|727419.8|726419.8|727427.6|726427.6|727410.6|726410.6|24
1637059490000|2021-11-16 10:44:50|727419.7|726419.7|727437.5|726437.5|727441.2|726441.2|727416.8|726416.8|24
1637059500000|2021-11-16 10:45:00|727439.2|726439.2|727426.5|726426.5|727442.1|726442.1|727424.4|726424.4|26
1637059510000|2021-11-16 10:45:10|727424.4|726424.4|727425|726425|727431.2|726431.2|727422.3|726422.3|20
1637059520000|2021-11-16 10:45:20|727423.4|726423.4|727418.7|726418.7|727435.9|726435.9|727411.7|726411.7|23
1637059530000|2021-11-16 10:45:30|727424.5|726424.5|727417.8|726417.8|727424.5|726424.5|727415.5|726415.5|24
1637059540000|2021-11-16 10:45:40|727416.9|726416.9|727418.2|726418.2|727424.4|726424.4|727412.5|726412.5|24
1637059550000|2021-11-16 10:45:50|727422.5|726422.5|727537.3|726537.3|727554.9|726554.9|727421.1|726421.1|28
1637059560000|2021-11-16 10:46:00|727535.2|726535.2|727560.7|726560.7|727560.7|726560.7|727519|726519|35
1637059570000|2021-11-16 10:46:10|727537.7|726537.7|727647.4|726647.4|727657.2|726657.2|727536.1|726536.1|32
1637059580000|2021-11-16 10:46:20|727645.6|726645.6|727650|726650|727665.4|726665.4|727641.2|726641.2|30
1637059590000|2021-11-16 10:46:30|727656.5|726656.5|727607.7|726607.7|727656.5|726656.5|727586.1|726586.1|37
1637059600000|2021-11-16 10:46:40|727607.6|726607.6|727513.7|726513.7|727610.9|726610.9|727513.7|726513.7|28
1637059610000|2021-11-16 10:46:50|727512.1|726512.1|727503.7|726503.7|727514.4|726514.4|727496.5|726496.5|26
1637059620000|2021-11-16 10:47:00|727513.9|726513.9|727570.4|726570.4|727581.6|726581.6|727506.6|726506.6|25
1637059630000|2021-11-16 10:47:10|727567.6|726567.6|727538.5|726538.5|727576.5|726576.5|727526.9|726526.9|25
1637059640000|2021-11-16 10:47:20|727537.6|726537.6|727501.3|726501.3|727540.6|726540.6|727483.6|726483.6|25
1637059650000|2021-11-16 10:47:30|727497.9|726497.9|727464.2|726464.2|727513.1|726513.1|727441.6|726441.6|32
1637059660000|2021-11-16 10:47:40|727462.7|726462.7|727460.2|726460.2|727474.8|726474.8|727451.2|726451.2|34
1637059670000|2021-11-16 10:47:50|727463.6|726463.6|727479|726479|727501.7|726501.7|727446.8|726446.8|31
1637059680000|2021-11-16 10:48:00|727484|726484|727478.6|726478.6|727525.8|726525.8|727453.3|726453.3|36
1637059690000|2021-11-16 10:48:10|727474.6|726474.6|727488.7|726488.7|727506|726506|727469.5|726469.5|29
1637059700000|2021-11-16 10:48:20|727488.4|726488.4|727454.6|726454.6|727496|726496|727445.5|726445.5|22
1637059710000|2021-11-16 10:48:30|727452.6|726452.6|727486.1|726486.1|727488.7|726488.7|727451|726451|27
1637059720000|2021-11-16 10:48:40|727490.1|726490.1|727513.7|726513.7|727513.7|726513.7|727469|726469|32
1637059730000|2021-11-16 10:48:50|727508.5|726508.5|727485.8|726485.8|727516|726516|727478.1|726478.1|26
1637059740000|2021-11-16 10:49:00|727484.1|726484.1|727567.2|726567.2|727595.4|726595.4|727480.7|726480.7|29
1637059750000|2021-11-16 10:49:10|727567.1|726567.1|727570.7|726570.7|727571|726571|727561.9|726561.9|19
1637059760000|2021-11-16 10:49:20|727569.8|726569.8|727571.5|726571.5|727571.5|726571.5|727561|726561|23
1637059770000|2021-11-16 10:49:30|727570.9|726570.9|727617.3|726617.3|727622.7|726622.7|727570.9|726570.9|23
1637059780000|2021-11-16 10:49:40|727620|726620|727601.1|726601.1|727625.1|726625.1|727601.1|726601.1|26
1637059790000|2021-11-16 10:49:50|727602.4|726602.4|727680.4|726680.4|727689.1|726689.1|727598.3|726598.3|27
1637059800000|2021-11-16 10:50:00|727678.5|726678.5|727687.6|726687.6|727695.4|726695.4|727678.5|726678.5|28
1637059810000|2021-11-16 10:50:10|727689.1|726689.1|727680.3|726680.3|727691.6|726691.6|727680.3|726680.3|21
1637059820000|2021-11-16 10:50:20|727679|726679|727646.7|726646.7|727680.8|726680.8|727639.6|726639.6|32
1637059830000|2021-11-16 10:50:30|727646.4|726646.4|727671.2|726671.2|727673.6|726673.6|727637.4|726637.4|35
1637059840000|2021-11-16 10:50:40|727673.6|726673.6|727677.5|726677.5|727684.1|726684.1|727671.5|726671.5|27
1637059850000|2021-11-16 10:50:50|727678.9|726678.9|727676.7|726676.7|727678.9|726678.9|727664.8|726664.8|29
1637059860000|2021-11-16 10:51:00|727675.9|726675.9|727683.6|726683.6|727690.1|726690.1|727660.7|726660.7|29
1637059870000|2021-11-16 10:51:10|727683.1|726683.1|727659.8|726659.8|727683.6|726683.6|727644.6|726644.6|28
1637059880000|2021-11-16 10:51:20|727650.2|726650.2|727701.2|726701.2|727701.2|726701.2|727647.8|726647.8|30
1637059890000|2021-11-16 10:51:30|727759.5|726759.5|727892.6|726892.6|727970.9|726970.9|727758.3|726758.3|35
1637059900000|2021-11-16 10:51:40|727903.9|726903.9|727932.9|726932.9|727959.7|726959.7|727892.9|726892.9|34
1637059910000|2021-11-16 10:51:50|727930.1|726930.1|727831.6|726831.6|727930.1|726930.1|727788.9|726788.9|34
1637059920000|2021-11-16 10:52:00|727837.5|726837.5|727840.2|726840.2|727855.2|726855.2|727823|726823|27
1637059930000|2021-11-16 10:52:10|727840.4|726840.4|727806.9|726806.9|727844.5|726844.5|727800.6|726800.6|32
1637059940000|2021-11-16 10:52:20|727803.9|726803.9|727789|726789|727822.2|726822.2|727784.8|726784.8|33
1637059950000|2021-11-16 10:52:30|727780.2|726780.2|727665.3|726665.3|727780.2|726780.2|727665.3|726665.3|31
1637059960000|2021-11-16 10:52:40|727661.5|726661.5|727657.6|726657.6|727674.7|726674.7|727657.6|726657.6|20
1637059970000|2021-11-16 10:52:50|727668.5|726668.5|727682.2|726682.2|727727|726727|727657.7|726657.7|30
1637059980000|2021-11-16 10:53:00|727701.7|726701.7|727729.5|726729.5|727729.5|726729.5|727700.1|726700.1|29
1637059990000|2021-11-16 10:53:10|727730.9|726730.9|727773|726773|727827.7|726827.7|727727|726727|35
1637060000000|2021-11-16 10:53:20|727788|726788|727836.6|726836.6|727849.5|726849.5|727788|726788|26
1637060010000|2021-11-16 10:53:30|727839.1|726839.1|727838.8|726838.8|727848.4|726848.4|727830.8|726830.8|24
1637060020000|2021-11-16 10:53:40|727834.6|726834.6|727868.7|726868.7|727874.2|726874.2|727834.6|726834.6|28
1637060030000|2021-11-16 10:53:50|727860.6|726860.6|727987.4|726987.4|728025.6|727025.6|727859.7|726859.7|39
1637060040000|2021-11-16 10:54:00|727978.7|726978.7|728142.6|727142.6|728148.1|727148.1|727978.7|726978.7|38
1637060050000|2021-11-16 10:54:10|728124.3|727124.3|728187.2|727187.2|728195|727195|728105.3|727105.3|39
1637060060000|2021-11-16 10:54:20|728182.9|727182.9|728270.4|727270.4|728795|727299|728181.3|726739.6|38
1637060070000|2021-11-16 10:54:30|728241.2|727241.2|728342.2|727342.2|728350.7|727350.7|728241.2|727241.2|36
1637060080000|2021-11-16 10:54:40|728319.4|727319.4|728202.8|727202.8|728319.4|727319.4|728197.7|727197.7|34
1637060090000|2021-11-16 10:54:50|728204.5|727204.5|728114.1|727114.1|728217.4|727217.4|728107.7|727107.7|33
1637060100000|2021-11-16 10:55:00|728113.6|727113.6|728156.6|727156.6|728167.7|727167.7|728087.2|727087.2|34
1637060110000|2021-11-16 10:55:10|728150.2|727150.2|728158.1|727158.1|728270|727270|728150.2|727150.2|34
1637060120000|2021-11-16 10:55:20|728176.7|727176.7|728147|727147|728185.4|727185.4|728127.9|727127.9|36
1637060130000|2021-11-16 10:55:30|728130.7|727130.7|728139.9|727139.9|728155|727155|728130.7|727130.7|31
1637060140000|2021-11-16 10:55:40|728132.4|727132.4|728072.1|727072.1|728149.9|727149.9|728072.1|727072.1|32
1637060150000|2021-11-16 10:55:50|728089.9|727089.9|728039.6|727039.6|728093.4|727093.4|728032.7|727032.7|33
1637060160000|2021-11-16 10:56:00|728039.8|727039.8|728074.4|727074.4|728089.6|727089.6|728039.8|727039.8|35
1637060170000|2021-11-16 10:56:10|728073.3|727073.3|727930.2|726930.2|728077.5|727077.5|727930.2|726930.2|30
1637060180000|2021-11-16 10:56:20|727934.4|726934.4|727960|726960|727982.7|726982.7|727895.1|726895.1|38
1637060190000|2021-11-16 10:56:30|727959.8|726959.8|727892.2|726892.2|727960.3|726960.3|727883.2|726883.2|33
1637060200000|2021-11-16 10:56:40|727897.1|726897.1|727855.1|726855.1|727906.7|726906.7|727844.3|726844.3|24
1637060210000|2021-11-16 10:56:50|727846.4|726846.4|727887.8|726887.8|727915.9|726915.9|727846.4|726846.4|28
1637060220000|2021-11-16 10:57:00|727875.4|726875.4|727920|726920|728458.6|726970.7|727875.4|726458.6|36
1637060230000|2021-11-16 10:57:10|727929.2|726929.2|727899.5|726899.5|727965.7|726965.7|727899.5|726899.5|28
1637060240000|2021-11-16 10:57:20|727906.6|726906.6|727896.5|726896.5|727923.2|726923.2|727880.5|726880.5|28
1637060250000|2021-11-16 10:57:30|727898.9|726898.9|728083.8|727083.8|728091.8|727091.8|727898.9|726898.9|35
1637060260000|2021-11-16 10:57:40|728081.1|727081.1|728169.9|727169.9|728207|727207|728041.2|727041.2|39
1637060270000|2021-11-16 10:57:50|728170.6|727170.6|728224.3|727224.3|728724.4|727265|728164|726724.4|39
1637060280000|2021-11-16 10:58:00|728232.2|727232.2|728126.7|727126.7|728251.3|727251.3|728126.7|727126.7|32
1637060290000|2021-11-16 10:58:10|728125.5|727125.5|728217.1|727217.1|728294.1|727294.1|728115.8|727115.8|38
1637060300000|2021-11-16 10:58:20|728220.8|727220.8|728161|727161|728669.5|727220.8|728154|726668.7|29
1637060310000|2021-11-16 10:58:30|728160.9|727160.9|728149.1|727149.1|728160.9|727160.9|728074.9|727074.9|28
1637060320000|2021-11-16 10:58:40|728149.6|727149.6|728130|727130|728164.4|727164.4|728125.8|727125.8|31
1637060330000|2021-11-16 10:58:50|728127.3|727127.3|728135.7|727135.7|728161.9|727161.9|728124.5|727124.5|26
1637060340000|2021-11-16 10:59:00|728143.6|727143.6|728125.3|727125.3|728180.1|727180.1|728125.3|727125.3|28
1637060350000|2021-11-16 10:59:10|728134.5|727134.5|728071.2|727071.2|728597.5|727134.5|728063.8|726576.5|31
1637060360000|2021-11-16 10:59:20|728071.3|727071.3|728628.4|726628.4|728628.4|727151.6|728051.4|726628.4|28
1637060370000|2021-11-16 10:59:30|728631.7|726631.7|728103.6|727103.6|728631.7|727132.8|728083|726608.7|31
1637060380000|2021-11-16 10:59:40|728105.5|727105.5|728086.3|727086.3|728106.6|727106.6|728071.1|727071.1|25
1637060390000|2021-11-16 10:59:50|728087.7|727087.7|728439|726439|728565.2|727087.9|727894|726417.3|36
1637060400000|2021-11-16 11:00:00|728440.4|726440.4|728462.9|726462.9|728494.9|726990.3|727971.2|726436|33
1637060410000|2021-11-16 11:00:10|728456.4|726456.4|728010.8|727010.8|728573.5|727026.3|727924.7|726425.1|34
1637060420000|2021-11-16 11:00:20|727999.4|726999.4|727963|726963|728479.6|727019.3|727935.5|726452.4|33
1637060430000|2021-11-16 11:00:30|728011.9|727011.9|728442.5|726442.5|728477.5|727011.9|727960.5|726441.3|25
1637060440000|2021-11-16 11:00:40|728444.5|726444.5|727956.9|726956.9|728500.3|726995.8|727956.9|726439.5|24
1637060450000|2021-11-16 11:00:50|727953.8|726953.8|727907.1|726907.1|727970.9|726970.9|727905.3|726905.3|29
1637060460000|2021-11-16 11:01:00|727927.5|726927.5|727907.9|726907.9|727947.7|726947.7|727889.6|726889.6|23
1637060470000|2021-11-16 11:01:10|727893.8|726893.8|728001.3|727001.3|728057.7|727057.7|727891.7|726891.7|24
1637060480000|2021-11-16 11:01:20|728004.9|727004.9|728043.1|727043.1|728071.4|727071.4|727985.9|726985.9|30
1637060490000|2021-11-16 11:01:30|728063.9|727063.9|728252.9|727252.9|728794.2|727256.5|728057.2|726744.7|29
1637060500000|2021-11-16 11:01:40|728263.1|727263.1|728237.8|727237.8|728804.8|727300.3|728233.5|726717.8|29
1637060510000|2021-11-16 11:01:50|728230.7|727230.7|728171.3|727171.3|728236|727236|728160.3|727160.3|30
1637060520000|2021-11-16 11:02:00|728175|727175|728068.6|727068.6|728638.1|727175|728064.3|726571.5|31
1637060530000|2021-11-16 11:02:10|728088.6|727088.6|728063.2|727063.2|728092.6|727092.6|728036.6|727036.6|29
1637060540000|2021-11-16 11:02:20|728064.3|727064.3|728673.7|726673.7|728681.7|727168.5|728050.9|726600.8|32
1637060550000|2021-11-16 11:02:30|728676.8|726676.8|728180.4|727180.4|728681.9|727199|728164.7|726645.8|28
1637060560000|2021-11-16 11:02:40|728177.9|727177.9|728592.1|726592.1|728605.5|727177.9|728070|726576.6|32
1637060570000|2021-11-16 11:02:50|728588.8|726588.8|728061.1|727061.1|728588.8|727120|728046.4|726565.7|24
1637060580000|2021-11-16 11:03:00|728047.6|727047.6|727987.8|726987.8|728055.2|727055.2|727987.8|726987.8|20
1637060590000|2021-11-16 11:03:10|727988|726988|728047.9|727047.9|728104.4|727104.4|727988|726988|32
1637060600000|2021-11-16 11:03:20|728037.9|727037.9|728034.1|727034.1|728057.5|727057.5|728024.8|727024.8|29
1637060610000|2021-11-16 11:03:30|728045|727045|728005.1|727005.1|728045|727045|727974.2|726974.2|24
1637060620000|2021-11-16 11:03:40|727999.6|726999.6|728008.4|727008.4|728012.4|727012.4|727996.6|726996.6|25
1637060630000|2021-11-16 11:03:50|728008.1|727008.1|728041.6|727041.6|728069.2|727069.2|728003.9|727003.9|21
1637060640000|2021-11-16 11:04:00|728035.5|727035.5|728018.5|727018.5|728053.9|727053.9|728011.1|727011.1|26
1637060650000|2021-11-16 11:04:10|728026.5|727026.5|727982.7|726982.7|728057.5|727057.5|727970.3|726970.3|30
1637060660000|2021-11-16 11:04:20|727980.5|726980.5|727983.6|726983.6|727985.7|726985.7|727968.9|726968.9|26
1637060670000|2021-11-16 11:04:30|727985.2|726985.2|727990.2|726990.2|727997.2|726997.2|727973.4|726973.4|27
1637060680000|2021-11-16 11:04:40|727992.9|726992.9|727980|726980|727999.1|726999.1|727980|726980|22
1637060690000|2021-11-16 11:04:50|727974.3|726974.3|728058.1|727058.1|728076|727076|727973.2|726973.2|26
1637060700000|2021-11-16 11:05:00|728054.7|727054.7|728144|727144|728162.9|727162.9|728036.4|727036.4|34
1637060710000|2021-11-16 11:05:10|728178.9|727178.9|728239.4|727239.4|728256.9|727256.9|728168.8|727168.8|40
1637060720000|2021-11-16 11:05:20|728245.4|727245.4|728274.9|727274.9|728281.7|727281.7|728230.2|727230.2|32
1637060730000|2021-11-16 11:05:30|728275.3|727275.3|728269.5|727269.5|728295|727295|728232.8|727232.8|36
1637060740000|2021-11-16 11:05:40|728261.4|727261.4|728294.4|727294.4|728316.3|727316.3|728215|727215|33
1637060750000|2021-11-16 11:05:50|728295.5|727295.5|728298.3|727298.3|728486.2|727486.2|728287.4|727287.4|36
1637060760000|2021-11-16 11:06:00|728300.4|727300.4|728377.5|727377.5|728381.9|727381.9|728289.2|727289.2|40
1637060770000|2021-11-16 11:06:10|728375.2|727375.2|728371.3|727371.3|728883.7|727377.8|728256.9|726883.7|35
1637060780000|2021-11-16 11:06:20|728369.9|727369.9|728942.3|726942.3|728942.3|727429.3|728335.8|726870.4|34
1637060790000|2021-11-16 11:06:30|728436.9|727436.9|728959.3|726959.3|728963.5|727465.6|728389.8|726943|31
1637060800000|2021-11-16 11:06:40|728949.5|726949.5|728944.8|726944.8|728953.8|727467.9|728439.8|726930.5|35
1637060810000|2021-11-16 11:06:50|728959.1|726959.1|728444.3|727444.3|728959.1|727454.5|728404.2|726939.6|40
1637060820000|2021-11-16 11:07:00|728444.4|727444.4|728442|727442|728951.3|727455.1|728437.4|726931|29
1637060830000|2021-11-16 11:07:10|728470.7|727470.7|728491.3|727491.3|728491.4|727491.4|728469.4|727469.4|28
1637060840000|2021-11-16 11:07:20|728491.2|727491.2|728466.9|727466.9|728492.7|727492.7|728462|727462|27
1637060850000|2021-11-16 11:07:30|728464.9|727464.9|728444.9|727444.9|728473.4|727473.4|728422.2|727422.2|28
1637060860000|2021-11-16 11:07:40|728946.1|726946.1|728355.6|727355.6|728947.2|727426.8|728355.6|726943.3|33
1637060870000|2021-11-16 11:07:50|728356.4|727356.4|728361|727361|728376.5|727376.5|728356.4|727356.4|27
1637060880000|2021-11-16 11:08:00|728363.1|727363.1|728379.6|727379.6|728380.3|727380.3|728325.2|727325.2|25
1637060890000|2021-11-16 11:08:10|728376.1|727376.1|728351.4|727351.4|728886|727379.2|728337.9|726886|30
1637060900000|2021-11-16 11:08:20|728352.1|727352.1|728464.9|727464.9|728464.9|727464.9|728341.9|727341.9|30
1637060910000|2021-11-16 11:08:30|728459.7|727459.7|728530.5|727530.5|729024.3|727587|728451.9|727007.2|36
1637060920000|2021-11-16 11:08:40|728530.9|727530.9|728608.7|727608.7|729026|727632.1|728497|727009.5|30
1637060930000|2021-11-16 11:08:50|728614.9|727614.9|728620.8|727620.8|728626.9|727626.9|728604.8|727604.8|27
1637060940000|2021-11-16 11:09:00|728616.3|727616.3|728620.7|727620.7|728631.5|727631.5|728611|727611|26
1637060950000|2021-11-16 11:09:10|728627|727627|728620.1|727620.1|728630|727630|728613.9|727613.9|30
1637060960000|2021-11-16 11:09:20|728622.8|727622.8|728616|727616|728622.8|727622.8|728607.3|727607.3|22
1637060970000|2021-11-16 11:09:30|728615.9|727615.9|728639.7|727639.7|728642.5|727642.5|728615.9|727615.9|28
1637060980000|2021-11-16 11:09:40|728639.2|727639.2|728663.3|727663.3|728687.5|727687.5|728636.1|727636.1|27
1637060990000|2021-11-16 11:09:50|728662.4|727662.4|728742.1|727742.1|728742.1|727742.1|728645.8|727645.8|36
1637061000000|2021-11-16 11:10:00|728749.1|727749.1|729443.8|727443.8|729443.8|727920.6|728717.7|727424|39
1637061010000|2021-11-16 11:10:10|728936.9|727936.9|728983.3|727983.3|729405.5|727983.3|728897|727405.5|35
1637061020000|2021-11-16 11:10:20|728994|727994|729701.6|727701.6|729710.9|728199.3|728994|727564.2|36
1637061030000|2021-11-16 11:10:30|729274.1|728274.1|729792.1|727792.1|729842.2|728274.1|729270.9|727682|40
1637061040000|2021-11-16 11:10:40|729792|727792|729820.2|727820.2|729829.9|728265.7|729191.1|727682.5|39
1637061050000|2021-11-16 11:10:50|729826.2|727826.2|729655.5|727655.5|729842.1|728260.6|729060.9|727584.7|40
1637061060000|2021-11-16 11:11:00|729151.9|728151.9|729674.2|727674.2|729779.4|728199.8|729151.9|727666.8|40
1637061070000|2021-11-16 11:11:10|729705.4|727705.4|729138.4|728138.4|729705.4|728188.4|729126.8|727678|33
1637061080000|2021-11-16 11:11:20|729138.6|728138.6|729212.4|728212.4|729717.4|728236.4|729135.4|727717.4|32
1637061090000|2021-11-16 11:11:30|729195.7|728195.7|729146.9|728146.9|729707|728207|729146.8|727690|26
1637061100000|2021-11-16 11:11:40|729146.4|728146.4|729739.1|727739.1|729743|728252.3|729130.1|727725.9|37
1637061110000|2021-11-16 11:11:50|729732.2|727732.2|729298.7|728298.7|729797.7|728298.7|729233.7|727719.3|37
1637061120000|2021-11-16 11:12:00|729302.4|728302.4|729192.4|728192.4|729760.2|728315.7|729182.4|727749.3|37
1637061130000|2021-11-16 11:12:10|729194.9|728194.9|729819.4|727819.4|729824.5|728314.6|729194.9|727808|33
1637061140000|2021-11-16 11:12:20|729820.1|727820.1|729853.1|727853.1|729858.2|728347|729309.7|727813.3|34
1637061150000|2021-11-16 11:12:30|729361.4|728361.4|729357.7|728357.7|729376.1|728376.1|729346.2|728346.2|37
1637061160000|2021-11-16 11:12:40|729350|728350|729382.1|728382.1|729387.7|728387.7|729345.7|728345.7|36
1637061170000|2021-11-16 11:12:50|729372.3|728372.3|729517.6|728517.6|729564.2|728564.2|729361.1|728361.1|37
1637061180000|2021-11-16 11:13:00|729517|728517|729473|728473|729972.4|728568|729460|727972.4|38
1637061190000|2021-11-16 11:13:10|729475.6|728475.6|729411.9|728411.9|729479|728479|729384|728384|40
1637061200000|2021-11-16 11:13:20|729401.3|728401.3|729312.7|728312.7|729403.4|728403.4|729309.7|728309.7|37
1637061210000|2021-11-16 11:13:30|729329.8|728329.8|729253.5|728253.5|729336.1|728336.1|729253.5|728253.5|37
1637061220000|2021-11-16 11:13:40|729248.7|728248.7|729221.8|728221.8|729260.1|728260.1|729197.3|728197.3|33
1637061230000|2021-11-16 11:13:50|729208.2|728208.2|729184.7|728184.7|729212.8|728212.8|729182.2|728182.2|35
1637061240000|2021-11-16 11:14:00|729183.9|728183.9|729132|728132|729183.9|728183.9|729126.1|728126.1|31
1637061250000|2021-11-16 11:14:10|729135.3|728135.3|729194.6|728194.6|729209|728209|729135.3|728135.3|28
1637061260000|2021-11-16 11:14:20|729192.9|728192.9|729150.2|728150.2|729196.7|728196.7|729150.2|728150.2|37
1637061270000|2021-11-16 11:14:30|729148|728148|729148.3|728148.3|729173|728173|729137.1|728137.1|31
1637061280000|2021-11-16 11:14:40|729124.2|728124.2|729093.2|728093.2|729124.2|728124.2|729085|728085|31
1637061290000|2021-11-16 11:14:50|729094.6|728094.6|729021.5|728021.5|729103.6|728103.6|729011.3|728011.3|36
1637061300000|2021-11-16 11:15:00|729026.6|728026.6|728983.1|727983.1|729090.4|728090.4|728983.1|727983.1|36
1637061310000|2021-11-16 11:15:10|728951.3|727951.3|728920|727920|728981|727981|728908.2|727908.2|33
1637061320000|2021-11-16 11:15:20|728916.7|727916.7|728694.5|727694.5|728938.9|727938.9|728683|727683|37
1637061330000|2021-11-16 11:15:30|728684.7|727684.7|729121.7|727121.7|729126.5|727684.7|728609.9|727115.5|36
1637061340000|2021-11-16 11:15:40|729116.7|727116.7|729105.1|727105.1|729128.3|727631|728563.1|727063.7|35
1637061350000|2021-11-16 11:15:50|729111.9|727111.9|728566.6|727566.6|729113.7|727629.5|728559.7|727069.7|37
1637061360000|2021-11-16 11:16:00|728562.3|727562.3|728607.8|727607.8|728616.2|727616.2|728557.6|727557.6|35
1637061370000|2021-11-16 11:16:10|728607.5|727607.5|728663.3|727663.3|728701.6|727701.6|728557.5|727557.5|35
1637061380000|2021-11-16 11:16:20|728665.5|727665.5|728741.1|727741.1|728746.3|727746.3|728665.5|727665.5|37
1637061390000|2021-11-16 11:16:30|728730.2|727730.2|728742.7|727742.7|728742.7|727742.7|728717.3|727717.3|34
1637061400000|2021-11-16 11:16:40|728735.4|727735.4|728737.3|727737.3|728747.6|727747.6|728728.2|727728.2|34
1637061410000|2021-11-16 11:16:50|728737.1|727737.1|728731.9|727731.9|728751.9|727751.9|728726.4|727726.4|31
1637061420000|2021-11-16 11:17:00|728729.3|727729.3|729604.1|727604.1|729604.1|728069.9|728729.3|727540|30
1637061430000|2021-11-16 11:17:10|729599.5|727599.5|729979|727979|729997.5|728244|729244|727599.5|40
1637061440000|2021-11-16 11:17:20|729966.2|727966.2|729977.3|727977.3|729999.7|728478.9|729478.9|727856.5|39
1637061450000|2021-11-16 11:17:30|729976.2|727976.2|730041.3|728041.3|730091.8|728621.1|729545.1|727976.2|40
1637061460000|2021-11-16 11:17:40|730040.8|728040.8|729550.9|728550.9|730107.4|728613.7|729544.2|728040.8|39
1637061470000|2021-11-16 11:17:50|729550.2|728550.2|729553.4|728553.4|730069.8|728572.6|729399.2|727925.1|38
1637061480000|2021-11-16 11:18:00|729550.1|728550.1|730020.9|728020.9|730124.6|728609.2|729454.2|727936.2|38
1637061490000|2021-11-16 11:18:10|730015.5|728015.5|729968.6|727968.6|730022.4|728467|729392.8|727951.2|37
1637061500000|2021-11-16 11:18:20|729515.3|728515.3|729367.6|728367.6|730062.9|728543.2|729266.5|727804.3|40
1637061510000|2021-11-16 11:18:30|729367.1|728367.1|729400.4|728400.4|730015|728513|729367.1|727982|35
1637061520000|2021-11-16 11:18:40|729398.6|728398.6|729436.6|728436.6|729966.7|728468.2|729300.9|727804|34
1637061530000|2021-11-16 11:18:50|729440.9|728440.9|729534.9|728534.9|729560.7|728560.7|729440.9|728440.9|35
1637061540000|2021-11-16 11:19:00|729535.2|728535.2|729811.8|727811.8|729846|728535.3|729282.9|727801|40
1637061550000|2021-11-16 11:19:10|729808.1|727808.1|729239.1|728239.1|729808.1|728275.2|729227.5|727783.7|31
1637061560000|2021-11-16 11:19:20|729235.6|728235.6|729841.8|727841.8|729841.8|728330.8|729225.1|727841.8|30
1637061570000|2021-11-16 11:19:30|729302|728302|729491.8|727491.8|729528|728302|728995.9|727491.8|37
1637061580000|2021-11-16 11:19:40|729470.5|727470.5|729020.3|728020.3|729611.3|728085.6|728991.4|727470.5|36
1637061590000|2021-11-16 11:19:50|729023.2|728023.2|728979.7|727979.7|729511.2|728027.2|728943|727441.9|38
1637061600000|2021-11-16 11:20:00|728971.8|727971.8|729169.1|728169.1|729686.2|728198.6|728971.8|727627|37
1637061610000|2021-11-16 11:20:10|729159.3|728159.3|729726.5|727726.5|729769.1|728284|729127.5|727637.9|33
1637061620000|2021-11-16 11:20:20|729710.1|727710.1|729126.7|728126.7|729724.3|728217.8|729120|727627|36
1637061630000|2021-11-16 11:20:30|729121.3|728121.3|728864.6|727864.6|729547.3|728121.3|728860.3|727363.9|38
1637061640000|2021-11-16 11:20:40|728864.7|727864.7|729371.4|727371.4|729417|727877.4|728808.5|727330.3|36
1637061650000|2021-11-16 11:20:50|729365.5|727365.5|728904.8|727904.8|729420.4|727923.5|728869.1|727365.5|32
1637061660000|2021-11-16 11:21:00|728909.7|727909.7|728961.5|727961.5|729000.8|728000.8|728908.6|727908.6|36
1637061670000|2021-11-16 11:21:10|728969.7|727969.7|728974.5|727974.5|728988.3|727988.3|728968.6|727968.6|29
1637061680000|2021-11-16 11:21:20|728983.4|727983.4|728945.4|727945.4|728985.7|727985.7|728943.3|727943.3|26
1637061690000|2021-11-16 11:21:30|728940.2|727940.2|728969.8|727969.8|729480.5|727978.4|728935.9|727480.5|32
1637061700000|2021-11-16 11:21:40|728969.3|727969.3|728972.8|727972.8|728977.7|727977.7|728966.3|727966.3|26
1637061710000|2021-11-16 11:21:50|728972.5|727972.5|728962.7|727962.7|728972.8|727972.8|728952.3|727952.3|27
1637061720000|2021-11-16 11:22:00|728961.8|727961.8|728958.7|727958.7|728968.1|727968.1|728955.1|727955.1|31
1637061730000|2021-11-16 11:22:10|728958.1|727958.1|728964.4|727964.4|728964.4|727964.4|728948.3|727948.3|29
1637061740000|2021-11-16 11:22:20|728966|727966|728771.3|727771.3|728972|727972|728760|727760|36
1637061750000|2021-11-16 11:22:30|728770.4|727770.4|728677.5|727677.5|728770.4|727770.4|728677.5|727677.5|31
1637061760000|2021-11-16 11:22:40|728662.2|727662.2|728601.6|727601.6|728725|727725|728586.7|727586.7|39
1637061770000|2021-11-16 11:22:50|728602.2|727602.2|728614.7|727614.7|728627.2|727627.2|728531.9|727531.9|37
1637061780000|2021-11-16 11:23:00|728616.5|727616.5|728654.3|727654.3|728654.3|727654.3|728563.6|727563.6|34
1637061790000|2021-11-16 11:23:10|728656.8|727656.8|728710.9|727710.9|728754.4|727754.4|728644.8|727644.8|35
1637061800000|2021-11-16 11:23:20|728714|727714|728659.7|727659.7|728714|727714|728659.7|727659.7|37
1637061810000|2021-11-16 11:23:30|728665.3|727665.3|728654.3|727654.3|728674.8|727674.8|728651.5|727651.5|33
1637061820000|2021-11-16 11:23:40|728661|727661|728672.7|727672.7|728699.4|727699.4|728654.5|727654.5|33
1637061830000|2021-11-16 11:23:50|728669.2|727669.2|728664|727664|728695.3|727695.3|728662.3|727662.3|28
1637061840000|2021-11-16 11:24:00|728663.3|727663.3|728698.4|727698.4|728707.2|727707.2|728589.1|727589.1|33
1637061850000|2021-11-16 11:24:10|728696.5|727696.5|728660.4|727660.4|728696.5|727696.5|728588.2|727588.2|37
1637061860000|2021-11-16 11:24:20|728657.1|727657.1|728688.1|727688.1|728698.3|727698.3|728654.4|727654.4|27
1637061870000|2021-11-16 11:24:30|728678.3|727678.3|728750.1|727750.1|728761.1|727761.1|728678.3|727678.3|36
1637061880000|2021-11-16 11:24:40|728749.3|727749.3|728746.4|727746.4|728758.7|727758.7|728746.4|727746.4|25
1637061890000|2021-11-16 11:24:50|728743.2|727743.2|728805.9|727805.9|728826.4|727826.4|728743.1|727743.1|30
1637061900000|2021-11-16 11:25:00|728806.7|727806.7|728979.1|727979.1|729000.9|728000.9|728806.7|727806.7|37
1637061910000|2021-11-16 11:25:10|728980.2|727980.2|728990.4|727990.4|729008.5|728008.5|728973.9|727973.9|22
1637061920000|2021-11-16 11:25:20|728989.5|727989.5|728989.4|727989.4|728996.8|727996.8|728988.5|727988.5|23
1637061930000|2021-11-16 11:25:30|728990.6|727990.6|728989.9|727989.9|728990.7|727990.7|728980.5|727980.5|20
1637061940000|2021-11-16 11:25:40|728989.1|727989.1|728972.2|727972.2|728989.5|727989.5|728971|727971|20
1637061950000|2021-11-16 11:25:50|728971|727971|728980.7|727980.7|728984|727984|728971|727971|27
1637061960000|2021-11-16 11:26:00|728981.2|727981.2|728973|727973|728988.1|727988.1|728966|727966|33
1637061970000|2021-11-16 11:26:10|728951.7|727951.7|728845.7|727845.7|728951.7|727951.7|728794.6|727794.6|36
1637061980000|2021-11-16 11:26:20|728846.1|727846.1|728813.9|727813.9|728853.5|727853.5|728810.6|727810.6|34
1637061990000|2021-11-16 11:26:30|728813.4|727813.4|728828.2|727828.2|728886.9|727886.9|728810.6|727810.6|35
1637062000000|2021-11-16 11:26:40|728828.6|727828.6|728806.2|727806.2|728836|727836|728806.2|727806.2|33
1637062010000|2021-11-16 11:26:50|728839.2|727839.2|728737|727737|728843.7|727843.7|728718.8|727718.8|34
1637062020000|2021-11-16 11:27:00|728729.6|727729.6|728725.9|727725.9|728772.4|727772.4|728717.6|727717.6|38
1637062030000|2021-11-16 11:27:10|728702.7|727702.7|728689.1|727689.1|728738.9|727738.9|728644.2|727644.2|39
1637062040000|2021-11-16 11:27:20|728649.2|727649.2|728783.5|727783.5|729243|727811.4|728641.3|727234.2|34
1637062050000|2021-11-16 11:27:30|728790.6|727790.6|728814.4|727814.4|728837.9|727837.9|728756.8|727756.8|36
1637062060000|2021-11-16 11:27:40|728816.9|727816.9|728889|727889|728908.3|727908.3|728814.3|727814.3|35
1637062070000|2021-11-16 11:27:50|728899.7|727899.7|728827.3|727827.3|728899.7|727899.7|728825|727825|32
1637062080000|2021-11-16 11:28:00|728837.5|727837.5|728810.2|727810.2|729346.2|727857.6|728810|727334.6|32
1637062090000|2021-11-16 11:28:10|728812.3|727812.3|728790.9|727790.9|728812.3|727812.3|728664.8|727664.8|30
1637062100000|2021-11-16 11:28:20|728780.4|727780.4|728907.5|727907.5|729375.1|727907.5|728777.3|727375.1|39
1637062110000|2021-11-16 11:28:30|728895.3|727895.3|728788.7|727788.7|728910.7|727910.7|728782.6|727782.6|30
1637062120000|2021-11-16 11:28:40|728788.3|727788.3|728812.4|727812.4|728828.7|727828.7|728782.7|727782.7|25
1637062130000|2021-11-16 11:28:50|728810.9|727810.9|728809.1|727809.1|728823.6|727823.6|728807.4|727807.4|20
1637062140000|2021-11-16 11:29:00|728809|727809|728766.9|727766.9|728818|727818|728766.9|727766.9|25
1637062150000|2021-11-16 11:29:10|728777.7|727777.7|728758.3|727758.3|728777.7|727777.7|728740.6|727740.6|23
1637062160000|2021-11-16 11:29:20|728753.9|727753.9|728765.6|727765.6|728768.8|727768.8|728742.2|727742.2|27
1637062170000|2021-11-16 11:29:30|728756.8|727756.8|728670.7|727670.7|728775.1|727775.1|728666.7|727666.7|32
1637062180000|2021-11-16 11:29:40|728671.2|727671.2|728595.2|727595.2|728677.3|727677.3|728586.9|727586.9|33
1637062190000|2021-11-16 11:29:50|728590.4|727590.4|728595.6|727595.6|728623.1|727623.1|728590.4|727590.4|33
1637062200000|2021-11-16 11:30:00|728598.5|727598.5|728604.3|727604.3|728628.3|727628.3|728598|727598|25
1637062210000|2021-11-16 11:30:10|728603.9|727603.9|728647.5|727647.5|728661.7|727661.7|728603.9|727603.9|31
1637062220000|2021-11-16 11:30:20|728658.4|727658.4|728662.1|727662.1|728690.9|727690.9|728646.1|727646.1|30
1637062230000|2021-11-16 11:30:30|728661.8|727661.8|728604.2|727604.2|728679.3|727679.3|728577.3|727577.3|33
1637062240000|2021-11-16 11:30:40|728608.5|727608.5|728658|727658|728670.1|727670.1|728604.9|727604.9|29
1637062250000|2021-11-16 11:30:50|728655|727655|728569.8|727569.8|728656.8|727656.8|728569|727569|24
1637062260000|2021-11-16 11:31:00|728570.1|727570.1|728619.8|727619.8|728673|727673|728570.1|727570.1|35
1637062270000|2021-11-16 11:31:10|728622.8|727622.8|728680.7|727680.7|728698.5|727698.5|728613.8|727613.8|30
1637062280000|2021-11-16 11:31:20|728688.4|727688.4|728766.4|727766.4|728769.9|727769.9|728666.5|727666.5|38
1637062290000|2021-11-16 11:31:30|728766.9|727766.9|728665.7|727665.7|728808.1|727808.1|728665.7|727665.7|31
1637062300000|2021-11-16 11:31:40|728680|727680|728605.6|727605.6|728740.5|727740.5|728605.6|727605.6|35
1637062310000|2021-11-16 11:31:50|728601|727601|728569.1|727569.1|728604|727604|728569.1|727569.1|28
1637062320000|2021-11-16 11:32:00|728554.1|727554.1|728830.2|726830.2|728830.2|727566.9|728326.4|726830.2|27
1637062330000|2021-11-16 11:32:10|728826.4|726826.4|728391.3|727391.3|728850|727396.3|728364.8|726826.4|37
1637062340000|2021-11-16 11:32:20|728388.6|727388.6|728390.6|727390.6|728403.3|727403.3|728384.6|727384.6|30
1637062350000|2021-11-16 11:32:30|728390.9|727390.9|728380.7|727380.7|728391.1|727391.1|728366.3|727366.3|31
1637062360000|2021-11-16 11:32:40|728381|727381|728280.7|727280.7|728381|727381|728266|727266|32
1637062370000|2021-11-16 11:32:50|728279.5|727279.5|728292.4|727292.4|728292.4|727292.4|728269.8|727269.8|28
1637062380000|2021-11-16 11:33:00|728293.4|727293.4|728284.3|727284.3|728316.8|727316.8|728282.2|727282.2|30
1637062390000|2021-11-16 11:33:10|728283.7|727283.7|728290.8|727290.8|728290.8|727290.8|728275.4|727275.4|26
1637062400000|2021-11-16 11:33:20|728289.7|727289.7|728284.3|727284.3|728290.6|727290.6|728281|727281|23
1637062410000|2021-11-16 11:33:30|728285.6|727285.6|728270|727270|728286.1|727286.1|728270|727270|26
1637062420000|2021-11-16 11:33:40|728270.8|727270.8|728286.8|727286.8|728326.8|727326.8|728269.8|727269.8|27
1637062430000|2021-11-16 11:33:50|728292.6|727292.6|728294.8|727294.8|728311.7|727311.7|728275.7|727275.7|25
1637062440000|2021-11-16 11:34:00|728298.3|727298.3|728447.6|727447.6|728474.9|727474.9|728272.8|727272.8|35
1637062450000|2021-11-16 11:34:10|728459.4|727459.4|728477.8|727477.8|728477.8|727477.8|728434.4|727434.4|35
1637062460000|2021-11-16 11:34:20|728469.2|727469.2|728430.3|727430.3|728472.9|727472.9|728426.1|727426.1|36
1637062470000|2021-11-16 11:34:30|728432.8|727432.8|728287.4|727287.4|728473.1|727473.1|728284.6|727284.6|33
1637062480000|2021-11-16 11:34:40|728277.6|727277.6|728329.2|727329.2|728331.3|727331.3|728277.6|727277.6|31
1637062490000|2021-11-16 11:34:50|728346|727346|728225.7|727225.7|728347.6|727347.6|728200.5|727200.5|34
1637062500000|2021-11-16 11:35:00|728204.8|727204.8|728278.6|727278.6|728294.4|727294.4|728176.9|727176.9|35
1637062510000|2021-11-16 11:35:10|728279.3|727279.3|728274|727274|728280|727280|728272.3|727272.3|17
1637062520000|2021-11-16 11:35:20|728275.3|727275.3|728273.1|727273.1|728279.9|727279.9|728264.6|727264.6|19
1637062530000|2021-11-16 11:35:30|728277.1|727277.1|728322.7|727322.7|728356.5|727356.5|728270.3|727270.3|33
1637062540000|2021-11-16 11:35:40|728340.7|727340.7|728374.1|727374.1|728374.1|727374.1|728291.8|727291.8|35
1637062550000|2021-11-16 11:35:50|728359.7|727359.7|728473.9|727473.9|728479|727479|728355.6|727355.6|31
1637062560000|2021-11-16 11:36:00|728475.2|727475.2|728482.4|727482.4|728482.8|727482.8|728429.9|727429.9|28
1637062570000|2021-11-16 11:36:10|728474.6|727474.6|728644.5|727644.5|729212.1|727695.1|728461.3|727165.2|35
1637062580000|2021-11-16 11:36:20|728645|727645|728726.5|727726.5|729280.1|727747.6|728634.1|727225.7|37
1637062590000|2021-11-16 11:36:30|728729.4|727729.4|728777.3|727777.3|729255.3|727783|728699.9|727238|37
1637062600000|2021-11-16 11:36:40|728789.6|727789.6|728773.6|727773.6|729305.2|727795.9|728741.8|727271.6|33
1637062610000|2021-11-16 11:36:50|728767.4|727767.4|728757.1|727757.1|728785.1|727785.1|728732.9|727732.9|33
1637062620000|2021-11-16 11:37:00|728755.6|727755.6|728795.8|727795.8|728800.3|727800.3|728755.6|727755.6|35
1637062630000|2021-11-16 11:37:10|728818.5|727818.5|728791.9|727791.9|728844.1|727844.1|728776.9|727776.9|37
1637062640000|2021-11-16 11:37:20|728789.9|727789.9|728643|727643|729144.7|727793.5|728631|727115.9|32
1637062650000|2021-11-16 11:37:30|728639.8|727639.8|728516.9|727516.9|729019.5|727655.4|728473.1|727019.5|26
1637062660000|2021-11-16 11:37:40|728514.2|727514.2|728530.8|727530.8|729112.9|727538.6|728505.1|727035|32
1637062670000|2021-11-16 11:37:50|728531.7|727531.7|728505.5|727505.5|728532.7|727532.7|728500.1|727500.1|29
1637062680000|2021-11-16 11:38:00|728503.5|727503.5|728512.9|727512.9|728522.2|727522.2|728499.9|727499.9|26
1637062690000|2021-11-16 11:38:10|728513.3|727513.3|728501|727501|728516.1|727516.1|728498.6|727498.6|21
1637062700000|2021-11-16 11:38:20|728502.6|727502.6|728500.5|727500.5|728505|727505|728478.5|727478.5|30
1637062710000|2021-11-16 11:38:30|728496.1|727496.1|728539.5|727539.5|728559.7|727559.7|728493.5|727493.5|31
1637062720000|2021-11-16 11:38:40|728578.6|727578.6|728529.2|727529.2|728782.4|727782.4|728520.5|727520.5|36
1637062730000|2021-11-16 11:38:50|728533|727533|728524.3|727524.3|728537.4|727537.4|728521.4|727521.4|32
1637062740000|2021-11-16 11:39:00|728554.7|727554.7|728636|727636|728647.4|727647.4|728554.7|727554.7|30
1637062750000|2021-11-16 11:39:10|728639|727639|728652.5|727652.5|728692.7|727692.7|728568.8|727568.8|32
1637062760000|2021-11-16 11:39:20|728653.5|727653.5|728755.1|727755.1|728762.7|727762.7|728635.3|727635.3|33
1637062770000|2021-11-16 11:39:30|728746.1|727746.1|728730.6|727730.6|728760.1|727760.1|728726.5|727726.5|28
1637062780000|2021-11-16 11:39:40|728736.2|727736.2|728741.3|727741.3|728756.3|727756.3|728716.8|727716.8|28
1637062790000|2021-11-16 11:39:50|728739.9|727739.9|728697.9|727697.9|728759.5|727759.5|728686.3|727686.3|35
1637062800000|2021-11-16 11:40:00|728705.2|727705.2|728695.9|727695.9|728741.7|727741.7|728681.5|727681.5|33
1637062810000|2021-11-16 11:40:10|728700.8|727700.8|728710.2|727710.2|728717.2|727717.2|728696|727696|26
1637062820000|2021-11-16 11:40:20|728701.5|727701.5|728680.5|727680.5|728716.6|727716.6|728679.4|727679.4|29
1637062830000|2021-11-16 11:40:30|728680.4|727680.4|728707.1|727707.1|728713.9|727713.9|728679.3|727679.3|26
1637062840000|2021-11-16 11:40:40|728704.4|727704.4|728665.9|727665.9|728718.9|727718.9|728661.3|727661.3|31
1637062850000|2021-11-16 11:40:50|728669.5|727669.5|728660.5|727660.5|728670.3|727670.3|728658.9|727658.9|26
1637062860000|2021-11-16 11:41:00|728666|727666|728661.7|727661.7|728670.2|727670.2|728656.8|727656.8|24
1637062870000|2021-11-16 11:41:10|728662.6|727662.6|728657.3|727657.3|728663.5|727663.5|728657|727657|13
1637062880000|2021-11-16 11:41:20|728657.1|727657.1|728575.6|727575.6|728667.6|727667.6|728573|727573|23
1637062890000|2021-11-16 11:41:30|728570.5|727570.5|728664.8|727664.8|728664.8|727664.8|728570.5|727570.5|25
1637062900000|2021-11-16 11:41:40|728663.9|727663.9|728667.1|727667.1|728669.8|727669.8|728632.8|727632.8|21
1637062910000|2021-11-16 11:41:50|728661.5|727661.5|728671.5|727671.5|728689.3|727689.3|728661.5|727661.5|30
1637062920000|2021-11-16 11:42:00|728673|727673|728736.2|727736.2|728757.2|727757.2|728673|727673|25
1637062930000|2021-11-16 11:42:10|728727.7|727727.7|728784.2|727784.2|728784.2|727784.2|728727.7|727727.7|34
1637062940000|2021-11-16 11:42:20|728789.3|727789.3|728842.9|727842.9|728858.1|727858.1|728760.8|727760.8|34
1637062950000|2021-11-16 11:42:30|728849.1|727849.1|728990.8|727990.8|729551.7|727997|728803.3|727448.1|35
1637062960000|2021-11-16 11:42:40|729007.6|728007.6|728959.1|727959.1|729468.2|728007.6|728850|727377.9|37
1637062970000|2021-11-16 11:42:50|728960.2|727960.2|729422.7|727422.7|729437.5|727960.2|728922.3|727422.7|25
1637062980000|2021-11-16 11:43:00|729431.3|727431.3|729016.7|728016.7|729525.9|728033.6|728965.4|727431.3|36
1637062990000|2021-11-16 11:43:10|729023.9|728023.9|728989.9|727989.9|729537.5|728075.1|728988.2|727517.5|39
1637063000000|2021-11-16 11:43:20|728990.1|727990.1|729157.6|728157.6|729505.5|728157.6|728989.5|727505.5|34
1637063010000|2021-11-16 11:43:30|729154.3|728154.3|729053.7|728053.7|729625.4|728154.3|729028.4|727605.9|36
1637063020000|2021-11-16 11:43:40|729053.9|728053.9|729001|728001|729053.9|728053.9|728996.2|727996.2|33
1637063030000|2021-11-16 11:43:50|729001.2|728001.2|729127.3|728127.3|729613.7|728149.4|728994|727611.1|34
1637063040000|2021-11-16 11:44:00|729132.3|728132.3|729127|728127|729169.6|728169.6|729116.5|728116.5|38
1637063050000|2021-11-16 11:44:10|729123.9|728123.9|729097.4|728097.4|729124.5|728124.5|729087.1|728087.1|28
1637063060000|2021-11-16 11:44:20|729089.8|728089.8|729063.6|728063.6|729095.5|728095.5|729061.3|728061.3|24
1637063070000|2021-11-16 11:44:30|729071.9|728071.9|729045.2|728045.2|729073.4|728073.4|729034.1|728034.1|28
1637063080000|2021-11-16 11:44:40|729045.1|728045.1|729028.7|728028.7|729045.1|728045.1|729024.3|728024.3|27
1637063090000|2021-11-16 11:44:50|729025.4|728025.4|729018.2|728018.2|729025.4|728025.4|729007.6|728007.6|21
1637063100000|2021-11-16 11:45:00|729019.4|728019.4|728967|727967|729019.4|728019.4|728960.5|727960.5|23
1637063110000|2021-11-16 11:45:10|728966.5|727966.5|728874.1|727874.1|728966.5|727966.5|728867.3|727867.3|34
1637063120000|2021-11-16 11:45:20|728878.7|727878.7|728869.9|727869.9|728880.1|727880.1|728857.7|727857.7|33
1637063130000|2021-11-16 11:45:30|728869|727869|728865.2|727865.2|728873.8|727873.8|728858.5|727858.5|28
1637063140000|2021-11-16 11:45:40|728865.4|727865.4|728887.4|727887.4|728906.4|727906.4|728856.4|727856.4|31
1637063150000|2021-11-16 11:45:50|728880|727880|728846.1|727846.1|728880.2|727880.2|728844|727844|29
1637063160000|2021-11-16 11:46:00|728848.2|727848.2|728779.9|727779.9|728848.2|727848.2|728762.2|727762.2|33
1637063170000|2021-11-16 11:46:10|728778.2|727778.2|728771.5|727771.5|728786.4|727786.4|728735.6|727735.6|30
1637063180000|2021-11-16 11:46:20|728771.8|727771.8|728724.1|727724.1|728776.2|727776.2|728718|727718|26
1637063190000|2021-11-16 11:46:30|728726.5|727726.5|728735.2|727735.2|728744.7|727744.7|728718.3|727718.3|30
1637063200000|2021-11-16 11:46:40|728734|727734|728727|727727|728743.1|727743.1|728722.9|727722.9|28
1637063210000|2021-11-16 11:46:50|728741.1|727741.1|728787.4|727787.4|728792.1|727792.1|728735.9|727735.9|34
1637063220000|2021-11-16 11:47:00|728785.4|727785.4|728769.3|727769.3|728785.4|727785.4|728764.2|727764.2|29
1637063230000|2021-11-16 11:47:10|728768.3|727768.3|728786.2|727786.2|728820.1|727820.1|728766.6|727766.6|33
1637063240000|2021-11-16 11:47:20|728784.3|727784.3|728777.6|727777.6|728794.4|727794.4|728777|727777|31
1637063250000|2021-11-16 11:47:30|728775.5|727775.5|728773.7|727773.7|728782.3|727782.3|728763.4|727763.4|34
1637063260000|2021-11-16 11:47:40|728773.8|727773.8|728755.4|727755.4|728773.8|727773.8|728755.4|727755.4|29
1637063270000|2021-11-16 11:47:50|728769.8|727769.8|728789|727789|728799.5|727799.5|728769.8|727769.8|27
1637063280000|2021-11-16 11:48:00|728784.9|727784.9|728916.2|727916.2|728917.2|727917.2|728784.9|727784.9|34
1637063290000|2021-11-16 11:48:10|728916.1|727916.1|728880.2|727880.2|728929.1|727929.1|728876|727876|34
1637063300000|2021-11-16 11:48:20|728882.8|727882.8|728863.5|727863.5|728883.4|727883.4|728863|727863|21
1637063310000|2021-11-16 11:48:30|728863.6|727863.6|728864.8|727864.8|728875.7|727875.7|728859.6|727859.6|30
1637063320000|2021-11-16 11:48:40|728864.6|727864.6|728769.8|727769.8|728864.6|727864.6|728765|727765|30
1637063330000|2021-11-16 11:48:50|728769.1|727769.1|728828.5|727828.5|728836.2|727836.2|728758.5|727758.5|29
1637063340000|2021-11-16 11:49:00|728790.1|727790.1|728751.6|727751.6|728790.1|727790.1|728746.6|727746.6|34
1637063350000|2021-11-16 11:49:10|728751.3|727751.3|728721.8|727721.8|728751.5|727751.5|728719.5|727719.5|26
1637063360000|2021-11-16 11:49:20|728722.5|727722.5|728767.9|727767.9|728768.5|727768.5|728721.9|727721.9|34
1637063370000|2021-11-16 11:49:30|728755.4|727755.4|728839.6|727839.6|728839.6|727839.6|728752.9|727752.9|36
1637063380000|2021-11-16 11:49:40|728840|727840|728834.8|727834.8|728872.8|727872.8|728772.6|727772.6|37
1637063390000|2021-11-16 11:49:50|728836.5|727836.5|728868.4|727868.4|728873.5|727873.5|728834.9|727834.9|28
1637063400000|2021-11-16 11:50:00|728868.1|727868.1|728898.3|727898.3|728898.3|727898.3|728868.1|727868.1|32
1637063410000|2021-11-16 11:50:10|728898.7|727898.7|728875.5|727875.5|728898.7|727898.7|728874|727874|19
1637063420000|2021-11-16 11:50:20|728874.9|727874.9|729032.8|728032.8|729045.7|728045.7|728874.9|727874.9|31
1637063430000|2021-11-16 11:50:30|729021.9|728021.9|729038.4|728038.4|729045.2|728045.2|729020.2|728020.2|30
1637063440000|2021-11-16 11:50:40|729039.5|728039.5|729047.9|728047.9|729049.9|728049.9|729037.8|728037.8|22
1637063450000|2021-11-16 11:50:50|729045.2|728045.2|729070.4|728070.4|729090.6|728090.6|729045.2|728045.2|23
1637063460000|2021-11-16 11:51:00|729077.6|728077.6|729290|728290|729791.4|728292.4|729077.6|727791.4|33
1637063470000|2021-11-16 11:51:10|729295.2|728295.2|729282.5|728282.5|729296.4|728296.4|729188.1|728188.1|34
1637063480000|2021-11-16 11:51:20|729283.5|728283.5|729229.2|728229.2|729288.7|728288.7|729214.8|728214.8|36
1637063490000|2021-11-16 11:51:30|729228.2|728228.2|729237.5|728237.5|729260.3|728260.3|729211.9|728211.9|35
1637063500000|2021-11-16 11:51:40|729243.9|728243.9|729342.9|728342.9|729342.9|728342.9|729223.4|728223.4|26
1637063510000|2021-11-16 11:51:50|729341.8|728341.8|729307|728307|729355.4|728355.4|729307|728307|30
1637063520000|2021-11-16 11:52:00|729298.7|728298.7|729300.5|728300.5|729334.4|728334.4|729281.4|728281.4|34
1637063530000|2021-11-16 11:52:10|729300.3|728300.3|729271.8|728271.8|729314|728314|729271.8|728271.8|28
1637063540000|2021-11-16 11:52:20|729276.1|728276.1|729243.9|728243.9|729276.1|728276.1|729203|728203|38
1637063550000|2021-11-16 11:52:30|729242.5|728242.5|729338.3|728338.3|729338.3|728338.3|729229.5|728229.5|24
1637063560000|2021-11-16 11:52:40|729343.7|728343.7|729299.1|728299.1|729348|728348|729286|728286|28
1637063570000|2021-11-16 11:52:50|729281.5|728281.5|729293.8|728293.8|729296.8|728296.8|729281.5|728281.5|25
1637063580000|2021-11-16 11:53:00|729293.1|728293.1|729263|728263|729303.6|728303.6|729244.3|728244.3|32
1637063590000|2021-11-16 11:53:10|729253.6|728253.6|729279.9|728279.9|729286.3|728286.3|729253.6|728253.6|26
1637063600000|2021-11-16 11:53:20|729281.7|728281.7|729277.5|728277.5|729287.1|728287.1|729250.7|728250.7|31
1637063610000|2021-11-16 11:53:30|729274|728274|729282.7|728282.7|729296.5|728296.5|729274|728274|25
1637063620000|2021-11-16 11:53:40|729282.8|728282.8|729336.2|728336.2|729336.2|728336.2|729256.9|728256.9|22
1637063630000|2021-11-16 11:53:50|729334.2|728334.2|729354.9|728354.9|729363.5|728363.5|729314.3|728314.3|31
1637063640000|2021-11-16 11:54:00|729344.7|728344.7|729461|728461|729463|728463|729338.9|728338.9|35
1637063650000|2021-11-16 11:54:10|729450.3|728450.3|729467.1|728467.1|729467.4|728467.4|729446.8|728446.8|27
1637063660000|2021-11-16 11:54:20|729461.9|728461.9|729413.8|728413.8|729461.9|728461.9|729408.7|728408.7|30
1637063670000|2021-11-16 11:54:30|729413.6|728413.6|729392.9|728392.9|729422.8|728422.8|729388|728388|22
1637063680000|2021-11-16 11:54:40|729391.9|728391.9|729383.3|728383.3|729420.1|728420.1|729359|728359|32
1637063690000|2021-11-16 11:54:50|729382|728382|729341.9|728341.9|729382|728382|729332|728332|26
1637063700000|2021-11-16 11:55:00|729343.7|728343.7|729434.3|728434.3|729436.8|728436.8|729337.4|728337.4|31
1637063710000|2021-11-16 11:55:10|729434.5|728434.5|729452.6|728452.6|729468.2|728468.2|729434.5|728434.5|31
1637063720000|2021-11-16 11:55:20|729450.8|728450.8|729473.8|728473.8|729475.9|728475.9|729450.8|728450.8|33
1637063730000|2021-11-16 11:55:30|729474|728474|729490.9|728490.9|729501.3|728501.3|729471.6|728471.6|29
1637063740000|2021-11-16 11:55:40|729502.9|728502.9|729471.7|728471.7|729502.9|728502.9|729466.9|728466.9|33
1637063750000|2021-11-16 11:55:50|729471|728471|729431.6|728431.6|729478|728478|729421.7|728421.7|28
1637063760000|2021-11-16 11:56:00|729437.2|728437.2|729386.7|728386.7|729437.2|728437.2|729384.8|728384.8|37
1637063770000|2021-11-16 11:56:10|729377.8|728377.8|729341.8|728341.8|729383.8|728383.8|729317.3|728317.3|37
1637063780000|2021-11-16 11:56:20|729342.3|728342.3|729326.1|728326.1|729346.2|728346.2|729317.6|728317.6|27
1637063790000|2021-11-16 11:56:30|729330.7|728330.7|729436.8|728436.8|729460.3|728460.3|729330.7|728330.7|34
1637063800000|2021-11-16 11:56:40|729433.6|728433.6|729484.2|728484.2|729484.2|728484.2|729433.6|728433.6|29
1637063810000|2021-11-16 11:56:50|729475|728475|729457.3|728457.3|729488.1|728488.1|729449.3|728449.3|31
1637063820000|2021-11-16 11:57:00|729464.6|728464.6|729475|728475|729491.5|728491.5|729442.1|728442.1|29
1637063830000|2021-11-16 11:57:10|729474.9|728474.9|729502.6|728502.6|729507.3|728507.3|729445.5|728445.5|34
1637063840000|2021-11-16 11:57:20|729502.1|728502.1|729565.6|728565.6|729565.6|728565.6|729463.4|728463.4|31
1637063850000|2021-11-16 11:57:30|729564.3|728564.3|729532.7|728532.7|729573.1|728573.1|729525.8|728525.8|33
1637063860000|2021-11-16 11:57:40|729538|728538|729539.3|728539.3|729560.8|728560.8|729531.2|728531.2|32
1637063870000|2021-11-16 11:57:50|729538.9|728538.9|729459.2|728459.2|729538.9|728538.9|729459.2|728459.2|36
1637063880000|2021-11-16 11:58:00|729457.8|728457.8|729480.3|728480.3|729546.7|728546.7|729457.8|728457.8|34
1637063890000|2021-11-16 11:58:10|729481.9|728481.9|729573.3|728573.3|729573.3|728573.3|729480.1|728480.1|38
1637063900000|2021-11-16 11:58:20|729562.2|728562.2|729571.2|728571.2|729574.9|728574.9|729559.2|728559.2|28
1637063910000|2021-11-16 11:58:30|729571.4|728571.4|729556.8|728556.8|729590.8|728590.8|729541.6|728541.6|36
1637063920000|2021-11-16 11:58:40|729558.3|728558.3|729597.7|728597.7|729599.5|728599.5|729558.3|728558.3|28
1637063930000|2021-11-16 11:58:50|729595.9|728595.9|729665|728665|729695.8|728695.8|729569.2|728569.2|33
1637063940000|2021-11-16 11:59:00|729672.7|728672.7|729685|728685|729703.8|728703.8|729672.7|728672.7|32
1637063950000|2021-11-16 11:59:10|729684.9|728684.9|729676.9|728676.9|729691|728691|729676.7|728676.7|19
1637063960000|2021-11-16 11:59:20|729677.1|728677.1|729582.6|728582.6|729684.4|728684.4|729573.3|728573.3|24
1637063970000|2021-11-16 11:59:30|729570.1|728570.1|729568.8|728568.8|729588.8|728588.8|729552.4|728552.4|37
1637063980000|2021-11-16 11:59:40|729566.4|728566.4|729548.6|728548.6|729567|728567|729522.2|728522.2|35
1637063990000|2021-11-16 11:59:50|729544|728544|729534.2|728534.2|729544.3|728544.3|729519|728519|31
1637064000000|2021-11-16 12:00:00|729535|728535|729559.4|728559.4|729579.7|728579.7|729535|728535|33
1637064010000|2021-11-16 12:00:10|729559.1|728559.1|729480.1|728480.1|729559.7|728559.7|729466.1|728466.1|36
1637064020000|2021-11-16 12:00:20|729478.2|728478.2|729411.2|728411.2|729497.7|728497.7|729410.2|728410.2|34
1637064030000|2021-11-16 12:00:30|729405.1|728405.1|729407.2|728407.2|729418.8|728418.8|729405.1|728405.1|21
1637064040000|2021-11-16 12:00:40|729407.1|728407.1|729407.9|728407.9|729408.6|728408.6|729405.7|728405.7|27
1637064050000|2021-11-16 12:00:50|729406.8|728406.8|729397.9|728397.9|729413.6|728413.6|729397.8|728397.8|30
1637064060000|2021-11-16 12:01:00|729397.8|728397.8|729381.4|728381.4|729399.3|728399.3|729348|728348|34
1637064070000|2021-11-16 12:01:10|729379.5|728379.5|729469.2|728469.2|729546.2|728546.2|729377.7|728377.7|36
1637064080000|2021-11-16 12:01:20|729468.6|728468.6|729444.4|728444.4|729468.6|728468.6|729435.8|728435.8|34
1637064090000|2021-11-16 12:01:30|729438.9|728438.9|729454.5|728454.5|729455.4|728455.4|729398.2|728398.2|27
1637064100000|2021-11-16 12:01:40|729453.1|728453.1|729437|728437|729455.1|728455.1|729432.7|728432.7|28
1637064110000|2021-11-16 12:01:50|729436.4|728436.4|729390.3|728390.3|729438.6|728438.6|729360.7|728360.7|30
1637064120000|2021-11-16 12:02:00|729396|728396|729400.4|728400.4|729448.2|728448.2|729376.4|728376.4|38
1637064130000|2021-11-16 12:02:10|729390.8|728390.8|729381.1|728381.1|729392.6|728392.6|729372.8|728372.8|33
1637064140000|2021-11-16 12:02:20|729379.3|728379.3|729350.4|728350.4|729389.3|728389.3|729348|728348|36
1637064150000|2021-11-16 12:02:30|729348.8|728348.8|729337.5|728337.5|729366.9|728366.9|729330.8|728330.8|36
1637064160000|2021-11-16 12:02:40|729336.6|728336.6|729355.5|728355.5|729373.4|728373.4|729318.5|728318.5|29
1637064170000|2021-11-16 12:02:50|729356.7|728356.7|729323.5|728323.5|729357.6|728357.6|729323.5|728323.5|23
1637064180000|2021-11-16 12:03:00|729324.7|728324.7|729431.3|728431.3|729444.4|728444.4|729324.7|728324.7|33
1637064190000|2021-11-16 12:03:10|729430.1|728430.1|729494.8|728494.8|729547.7|728547.7|729332.3|728332.3|33
1637064200000|2021-11-16 12:03:20|729496.1|728496.1|729435.4|728435.4|729508.5|728508.5|729428.1|728428.1|29
1637064210000|2021-11-16 12:03:30|729433.8|728433.8|729416.7|728416.7|729439.1|728439.1|729416.7|728416.7|30
1637064220000|2021-11-16 12:03:40|729415.5|728415.5|729418.5|728418.5|729421.8|728421.8|729409|728409|27
1637064230000|2021-11-16 12:03:50|729416.6|728416.6|729369|728369|729417.9|728417.9|729360.7|728360.7|29
1637064240000|2021-11-16 12:04:00|729368.3|728368.3|729315.8|728315.8|729371.9|728371.9|729315.8|728315.8|31
1637064250000|2021-11-16 12:04:10|729316.3|728316.3|729319.4|728319.4|729329.9|728329.9|729307|728307|27
1637064260000|2021-11-16 12:04:20|729318.2|728318.2|729314.5|728314.5|729320.5|728320.5|729302.7|728302.7|22
1637064270000|2021-11-16 12:04:30|729314.4|728314.4|729367.4|728367.4|729390.7|728390.7|729302|728302|31
1637064280000|2021-11-16 12:04:40|729366.6|728366.6|729360.9|728360.9|729398.7|728398.7|729333.4|728333.4|33
1637064290000|2021-11-16 12:04:50|729361.7|728361.7|729353.5|728353.5|729372.5|728372.5|729353.4|728353.4|28
1637064300000|2021-11-16 12:05:00|729354.2|728354.2|729355.5|728355.5|729383.8|728383.8|729342.5|728342.5|35
1637064310000|2021-11-16 12:05:10|729357.4|728357.4|729371|728371|729385.7|728385.7|729353.1|728353.1|29
1637064320000|2021-11-16 12:05:20|729369.2|728369.2|729391.2|728391.2|729407.1|728407.1|729327.2|728327.2|36
1637064330000|2021-11-16 12:05:30|729394|728394|729342.1|728342.1|729395.4|728395.4|729341.6|728341.6|36
1637064340000|2021-11-16 12:05:40|729341.4|728341.4|729360.1|728360.1|729368.1|728368.1|729300.8|728300.8|30
1637064350000|2021-11-16 12:05:50|729350.7|728350.7|729306.8|728306.8|729368.1|728368.1|729299.1|728299.1|30
1637064360000|2021-11-16 12:06:00|729304.9|728304.9|729400.8|728400.8|729401.1|728401.1|729301.9|728301.9|27
1637064370000|2021-11-16 12:06:10|729399.4|728399.4|729393.6|728393.6|729400.6|728400.6|729381.8|728381.8|24
1637064380000|2021-11-16 12:06:20|729388.3|728388.3|729386.5|728386.5|729393.9|728393.9|729385.1|728385.1|23
1637064390000|2021-11-16 12:06:30|729388|728388|729502.7|728502.7|729516.9|728516.9|729388|728388|26
1637064400000|2021-11-16 12:06:40|729506|728506|729441.3|728441.3|729508.3|728508.3|729412.2|728412.2|30
1637064410000|2021-11-16 12:06:50|729440.5|728440.5|729437.2|728437.2|729459.5|728459.5|729435.1|728435.1|26
1637064420000|2021-11-16 12:07:00|729438.6|728438.6|729353.5|728353.5|729447.5|728447.5|729353.5|728353.5|36
1637064430000|2021-11-16 12:07:10|729355.2|728355.2|729977.8|727977.8|729977.8|728496.9|729354.3|727977.8|35
1637064440000|2021-11-16 12:07:20|729994|727994|729554.8|728554.8|729997.5|728554.8|729468.7|727994|36
1637064450000|2021-11-16 12:07:30|729554.6|728554.6|729532.2|728532.2|729554.6|728554.6|729515.4|728515.4|35
1637064460000|2021-11-16 12:07:40|729545.5|728545.5|729573.7|728573.7|729574.1|728574.1|729500|728500|31
1637064470000|2021-11-16 12:07:50|729581.9|728581.9|729578.5|728578.5|729593.6|728593.6|729543.5|728543.5|35
1637064480000|2021-11-16 12:08:00|729578.9|728578.9|729520.5|728520.5|729579.4|728579.4|729497.9|728497.9|34
1637064490000|2021-11-16 12:08:10|729537.2|728537.2|729443.3|728443.3|729537.2|728537.2|729438.7|728438.7|34
1637064500000|2021-11-16 12:08:20|729443.4|728443.4|729396|728396|729454.1|728454.1|729392.1|728392.1|32
1637064510000|2021-11-16 12:08:30|729393.4|728393.4|729404.9|728404.9|729437.7|728437.7|729388.3|728388.3|32
1637064520000|2021-11-16 12:08:40|729423.9|728423.9|729421.8|728421.8|729439.5|728439.5|729395.7|728395.7|37
1637064530000|2021-11-16 12:08:50|729416|728416|729439|728439|729916|728452.9|729412.7|727916|33
1637064540000|2021-11-16 12:09:00|729445.5|728445.5|729472.5|728472.5|729472.5|728472.5|729398.8|728398.8|31
1637064550000|2021-11-16 12:09:10|729465.2|728465.2|729467.5|728467.5|729967.7|728484.4|729449.9|727950.5|31
1637064560000|2021-11-16 12:09:20|729466.3|728466.3|729401.8|728401.8|729475.1|728475.1|729401.8|728401.8|33
1637064570000|2021-11-16 12:09:30|729430.3|728430.3|729426.3|728426.3|729457.2|728457.2|729417.5|728417.5|33
1637064580000|2021-11-16 12:09:40|729423|728423|729359.6|728359.6|729430.4|728430.4|729342.8|728342.8|33
1637064590000|2021-11-16 12:09:50|729358|728358|729519.4|728519.4|729519.4|728519.4|729347.9|728347.9|32
1637064600000|2021-11-16 12:10:00|729519.7|728519.7|729514.4|728514.4|729542.5|728542.5|729496.3|728496.3|35
1637064610000|2021-11-16 12:10:10|729518.3|728518.3|729497.1|728497.1|729518.3|728518.3|729484.7|728484.7|24
1637064620000|2021-11-16 12:10:20|729462.9|728462.9|729584.7|728584.7|729594.8|728594.8|729450.4|728450.4|37
1637064630000|2021-11-16 12:10:30|729582.9|728582.9|729690.2|728690.2|729690.2|728690.2|729582.8|728582.8|35
1637064640000|2021-11-16 12:10:40|729675|728675|729675.2|728675.2|729690.7|728690.7|729670.9|728670.9|29
1637064650000|2021-11-16 12:10:50|729684.4|728684.4|729689.9|728689.9|729696.3|728696.3|729679.3|728679.3|30
1637064660000|2021-11-16 12:11:00|729689.7|728689.7|729683.2|728683.2|729695.7|728695.7|729679.9|728679.9|27
1637064670000|2021-11-16 12:11:10|729682.4|728682.4|729708.1|728708.1|729734.2|728734.2|729674.3|728674.3|29
1637064680000|2021-11-16 12:11:20|729701.4|728701.4|729701.2|728701.2|729735.2|728735.2|729696.8|728696.8|33
1637064690000|2021-11-16 12:11:30|729714.5|728714.5|729716.3|728716.3|729728.5|728728.5|729690|728690|29
1637064700000|2021-11-16 12:11:40|729711.2|728711.2|729692.5|728692.5|729730.5|728730.5|729681.4|728681.4|25
1637064710000|2021-11-16 12:11:50|729695.3|728695.3|729696|728696|729703.4|728703.4|729683.7|728683.7|18
1637064720000|2021-11-16 12:12:00|729702.1|728702.1|729706.8|728706.8|729716.7|728716.7|729680|728680|30
1637064730000|2021-11-16 12:12:10|729700.9|728700.9|729707.2|728707.2|729707.2|728707.2|729682.7|728682.7|22
1637064740000|2021-11-16 12:12:20|729725.1|728725.1|729690|728690|729725.1|728725.1|729685|728685|29
1637064750000|2021-11-16 12:12:30|729713.4|728713.4|729740.2|728740.2|729771.8|728771.8|729685|728685|37
1637064760000|2021-11-16 12:12:40|729744.2|728744.2|729891.6|728891.6|729949.8|728949.8|729744.2|728744.2|37
1637064770000|2021-11-16 12:12:50|729893.7|728893.7|729925.2|728925.2|729934|728934|729850.3|728850.3|35
1637064780000|2021-11-16 12:13:00|729924.7|728924.7|729934.3|728934.3|729937.5|728937.5|729916.7|728916.7|34
1637064790000|2021-11-16 12:13:10|729935|728935|729928.4|728928.4|729957|728957|729906.8|728906.8|30
1637064800000|2021-11-16 12:13:20|729918.5|728918.5|729936.4|728936.4|729941.9|728941.9|729918.5|728918.5|23
1637064810000|2021-11-16 12:13:30|729936|728936|729882.6|728882.6|729936.7|728936.7|729849.7|728849.7|36
1637064820000|2021-11-16 12:13:40|729875.1|728875.1|729884.6|728884.6|729902.5|728902.5|729869|728869|33
1637064830000|2021-11-16 12:13:50|729884.4|728884.4|729842.4|728842.4|729884.8|728884.8|729791.7|728791.7|33
1637064840000|2021-11-16 12:14:00|729833.7|728833.7|729724.8|728724.8|729847|728847|729707.4|728707.4|37
1637064850000|2021-11-16 12:14:10|729721.9|728721.9|729776.6|728776.6|729819.8|728819.8|729705.7|728705.7|35
1637064860000|2021-11-16 12:14:20|729776.3|728776.3|729741.6|728741.6|730275|728785.3|729660.3|728264|34
1637064870000|2021-11-16 12:14:30|729742.8|728742.8|729747.6|728747.6|729791.9|728791.9|729730.4|728730.4|27
1637064880000|2021-11-16 12:14:40|729736.2|728736.2|729785.7|728785.7|729796.5|728796.5|729690.1|728690.1|27
1637064890000|2021-11-16 12:14:50|729795.3|728795.3|729745.9|728745.9|729795.3|728795.3|729696.6|728696.6|32
1637064900000|2021-11-16 12:15:00|729738.9|728738.9|729720.9|728720.9|729738.9|728738.9|729704.2|728704.2|30
1637064910000|2021-11-16 12:15:10|729721.2|728721.2|729772.6|728772.6|729772.6|728772.6|729720|728720|30
1637064920000|2021-11-16 12:15:20|729770|728770|729790.5|728790.5|729794.1|728794.1|729747.7|728747.7|35
1637064930000|2021-11-16 12:15:30|729793.1|728793.1|729812.6|728812.6|729812.6|728812.6|729739.4|728739.4|33
1637064940000|2021-11-16 12:15:40|729816.3|728816.3|729836|728836|730316.5|728877.8|729792.1|728302.8|39
1637064950000|2021-11-16 12:15:50|729830.8|728830.8|730366.2|728366.2|730366.2|728867.8|729830.8|728326|35
1637064960000|2021-11-16 12:16:00|730384|728384|730237|728237|730389.3|728866.4|729714.2|728228.2|32
1637064970000|2021-11-16 12:16:10|730232.1|728232.1|729747.3|728747.3|730236.1|728754.9|729726.2|728221.6|22
1637064980000|2021-11-16 12:16:20|729745.7|728745.7|729771.5|728771.5|730301.1|728835|729745.7|728290.4|28
1637064990000|2021-11-16 12:16:30|729773.4|728773.4|729769.5|728769.5|730294|728825.3|729764.4|728264.8|32
1637065000000|2021-11-16 12:16:40|729769.3|728769.3|729772.3|728772.3|729793.1|728793.1|729763.2|728763.2|31
1637065010000|2021-11-16 12:16:50|729771.2|728771.2|729754.5|728754.5|729780.4|728780.4|729738|728738|37
1637065020000|2021-11-16 12:17:00|729753.8|728753.8|729807|728807|729825.9|728825.9|729747.2|728747.2|34
1637065030000|2021-11-16 12:17:10|729800.5|728800.5|729814.3|728814.3|729823.7|728823.7|729800.5|728800.5|31
1637065040000|2021-11-16 12:17:20|729808.9|728808.9|729763.7|728763.7|729827.8|728827.8|729749.8|728749.8|28
1637065050000|2021-11-16 12:17:30|729763.8|728763.8|729797.1|728797.1|729797.1|728797.1|729717.1|728717.1|31
1637065060000|2021-11-16 12:17:40|729790.2|728790.2|729766.6|728766.6|729806|728806|729760.1|728760.1|32
1637065070000|2021-11-16 12:17:50|729764.2|728764.2|729706.3|728706.3|729768.5|728768.5|729706.3|728706.3|16
1637065080000|2021-11-16 12:18:00|729714.2|728714.2|729713.1|728713.1|729725.4|728725.4|729706.7|728706.7|33
1637065090000|2021-11-16 12:18:10|729712.9|728712.9|729697.6|728697.6|729715|728715|729693.6|728693.6|30
1637065100000|2021-11-16 12:18:20|729704.1|728704.1|729700.6|728700.6|729714.1|728714.1|729696.8|728696.8|28
1637065110000|2021-11-16 12:18:30|729698.6|728698.6|729570.8|728570.8|729700.7|728700.7|729552.3|728552.3|32
1637065120000|2021-11-16 12:18:40|729568.4|728568.4|729559.9|728559.9|729622.5|728622.5|729511.8|728511.8|33
1637065130000|2021-11-16 12:18:50|729544.5|728544.5|729539.9|728539.9|729571.1|728571.1|729537.2|728537.2|25
1637065140000|2021-11-16 12:19:00|729544.9|728544.9|729978.9|727978.9|729989.8|728544.9|729475.1|727965.1|33
1637065150000|2021-11-16 12:19:10|729975.8|727975.8|729432|728432|729980.9|728454.6|729432|727966.3|31
1637065160000|2021-11-16 12:19:20|729433.3|728433.3|729433.1|728433.1|729962|728448.1|729424.7|727899.6|31
1637065170000|2021-11-16 12:19:30|729432.9|728432.9|729534.4|728534.4|729564.2|728564.2|729428|728428|32
1637065180000|2021-11-16 12:19:40|729532.5|728532.5|729497.4|728497.4|729535.8|728535.8|729494.2|728494.2|24
1637065190000|2021-11-16 12:19:50|729496|728496|729500.6|728500.6|729510.7|728510.7|729494.3|728494.3|24
1637065200000|2021-11-16 12:20:00|729504.2|728504.2|729725.8|728725.8|729725.8|728725.8|729502.4|728502.4|38
1637065210000|2021-11-16 12:20:10|729709.6|728709.6|729796.1|728796.1|730327.9|728825.7|729709.6|728314.9|37
1637065220000|2021-11-16 12:20:20|729795.5|728795.5|730277.4|728277.4|730324.8|728823.2|729737.6|728265.3|37
1637065230000|2021-11-16 12:20:30|729768.7|728768.7|729850.9|728850.9|730261|728850.9|729714.3|728220.5|37
1637065240000|2021-11-16 12:20:40|729846.3|728846.3|729841.2|728841.2|729846.3|728846.3|729832|728832|36
1637065250000|2021-11-16 12:20:50|729833.6|728833.6|729756.3|728756.3|729846.4|728846.4|729756.3|728756.3|27
1637065260000|2021-11-16 12:21:00|729742.9|728742.9|729802.7|728802.7|729806.6|728806.6|729742.9|728742.9|34
1637065270000|2021-11-16 12:21:10|729803.4|728803.4|729811.9|728811.9|729817.9|728817.9|729797.6|728797.6|30
1637065280000|2021-11-16 12:21:20|729813|728813|729840.8|728840.8|729852.7|728852.7|729811.5|728811.5|37
1637065290000|2021-11-16 12:21:30|729912.3|728912.3|729915.9|728915.9|729954|728954|729903.6|728903.6|35
1637065300000|2021-11-16 12:21:40|729913.8|728913.8|729706.3|728706.3|729913.8|728913.8|729691|728691|33
1637065310000|2021-11-16 12:21:50|729702.9|728702.9|730155|728155|730159.3|728712.1|729640.5|728131.8|30
1637065320000|2021-11-16 12:22:00|730155.1|728155.1|730030.3|728030.3|730155.9|728632.1|729538.9|728030.3|38
1637065330000|2021-11-16 12:22:10|730029.7|728029.7|729394.6|728394.6|730069.7|728584.6|729371.7|728026.2|38
1637065340000|2021-11-16 12:22:20|729394|728394|729411.2|728411.2|729478.8|728478.8|729394|728394|36
1637065350000|2021-11-16 12:22:30|729408.3|728408.3|729424.9|728424.9|729429.1|728429.1|729408.3|728408.3|34
1637065360000|2021-11-16 12:22:40|729424.6|728424.6|729483.6|728483.6|729486.4|728486.4|729420.7|728420.7|32
1637065370000|2021-11-16 12:22:50|729485|728485|729411|728411|729951.9|728498.6|729411|727951.2|31
1637065380000|2021-11-16 12:23:00|729424.9|728424.9|729464.3|728464.3|729465.5|728465.5|729405|728405|36
1637065390000|2021-11-16 12:23:10|729446.7|728446.7|729473.5|728473.5|729517.6|728517.6|729446.7|728446.7|38
1637065400000|2021-11-16 12:23:20|729483.7|728483.7|729502|728502|729521|728521|729471.5|728471.5|27
1637065410000|2021-11-16 12:23:30|729492.6|728492.6|729463.6|728463.6|729496.7|728496.7|729458.9|728458.9|35
1637065420000|2021-11-16 12:23:40|729461.9|728461.9|729472|728472|729482.5|728482.5|729458.8|728458.8|31
1637065430000|2021-11-16 12:23:50|729472.8|728472.8|729506.3|728506.3|729506.3|728506.3|729459.5|728459.5|33
1637065440000|2021-11-16 12:24:00|729508.4|728508.4|729550.5|728550.5|729581.8|728581.8|729508.4|728508.4|30
1637065450000|2021-11-16 12:24:10|729560.2|728560.2|729659.2|728659.2|729688.9|728688.9|729532.5|728532.5|36
1637065460000|2021-11-16 12:24:20|729649.3|728649.3|729695.1|728695.1|729712.8|728712.8|729649.3|728649.3|36
1637065470000|2021-11-16 12:24:30|729705.2|728705.2|729674.7|728674.7|729709.8|728709.8|729667.9|728667.9|33
1637065480000|2021-11-16 12:24:40|729674|728674|729560.3|728560.3|729680.5|728680.5|729560.3|728560.3|27
1637065490000|2021-11-16 12:24:50|729555.6|728555.6|729566.4|728566.4|729579.7|728579.7|729552.6|728552.6|34
1637065500000|2021-11-16 12:25:00|729571|728571|729486.8|728486.8|729578.5|728578.5|729486.8|728486.8|29
1637065510000|2021-11-16 12:25:10|729487.8|728487.8|729483.4|728483.4|729499.3|728499.3|729473.4|728473.4|31
1637065520000|2021-11-16 12:25:20|729478|728478|729551.7|728551.7|729570.5|728570.5|729478|728478|31
1637065530000|2021-11-16 12:25:30|729555.1|728555.1|729524.2|728524.2|729556.8|728556.8|729519.1|728519.1|26
1637065540000|2021-11-16 12:25:40|729524.9|728524.9|729477.1|728477.1|729524.9|728524.9|729474.4|728474.4|28
1637065550000|2021-11-16 12:25:50|729477.3|728477.3|729506|728506|729526|728526|729465.6|728465.6|29
1637065560000|2021-11-16 12:26:00|729505.1|728505.1|729459.9|728459.9|729505.1|728505.1|729458|728458|25
1637065570000|2021-11-16 12:26:10|729457.3|728457.3|729432.4|728432.4|729460|728460|729407.3|728407.3|32
1637065580000|2021-11-16 12:26:20|729428.5|728428.5|729450.4|728450.4|729467|728467|729425.2|728425.2|30
1637065590000|2021-11-16 12:26:30|729450.6|728450.6|729436|728436|729451.3|728451.3|729421.4|728421.4|31
1637065600000|2021-11-16 12:26:40|729434.5|728434.5|729451.2|728451.2|729453|728453|729416.3|728416.3|28
1637065610000|2021-11-16 12:26:50|729457|728457|729457.8|728457.8|729459.1|728459.1|729441.3|728441.3|32
1637065620000|2021-11-16 12:27:00|729457.2|728457.2|729430.4|728430.4|729457.2|728457.2|729427.3|728427.3|33
1637065630000|2021-11-16 12:27:10|729431.4|728431.4|729517.4|728517.4|729517.4|728517.4|729428.1|728428.1|28
1637065640000|2021-11-16 12:27:20|729517.7|728517.7|729532.9|728532.9|729536.4|728536.4|729496.8|728496.8|29
1637065650000|2021-11-16 12:27:30|729530.4|728530.4|729517.2|728517.2|729586.6|728586.6|729517.2|728517.2|31
1637065660000|2021-11-16 12:27:40|729497.5|728497.5|729551.5|728551.5|729570.4|728570.4|729496.4|728496.4|31
1637065670000|2021-11-16 12:27:50|729567.8|728567.8|729504.2|728504.2|729572.9|728572.9|729504|728504|28
1637065680000|2021-11-16 12:28:00|729503.5|728503.5|729552.6|728552.6|729552.6|728552.6|729472.9|728472.9|33
1637065690000|2021-11-16 12:28:10|729547.9|728547.9|729722.2|728722.2|729727.9|728727.9|729547.9|728547.9|35
1637065700000|2021-11-16 12:28:20|729724|728724|729742.2|728742.2|729746|728746|729713.7|728713.7|33
1637065710000|2021-11-16 12:28:30|729740.7|728740.7|729731|728731|729745|728745|729730.5|728730.5|27
1637065720000|2021-11-16 12:28:40|729733|728733|729730.5|728730.5|729734.7|728734.7|729723.3|728723.3|24
1637065730000|2021-11-16 12:28:50|729727.9|728727.9|729715.4|728715.4|729756.8|728756.8|729696|728696|32
1637065740000|2021-11-16 12:29:00|729696|728696|729682.8|728682.8|729817.8|728817.8|729682.1|728682.1|27
1637065750000|2021-11-16 12:29:10|729683.9|728683.9|729769|728769|730249.1|728778|729579.5|728249.1|33
1637065760000|2021-11-16 12:29:20|729764.6|728764.6|729747.5|728747.5|729771.9|728771.9|729732.9|728732.9|30
1637065770000|2021-11-16 12:29:30|729755|728755|729760.8|728760.8|729765.5|728765.5|729705.6|728705.6|30
1637065780000|2021-11-16 12:29:40|729756.3|728756.3|729799.9|728799.9|729799.9|728799.9|729742.7|728742.7|30
1637065790000|2021-11-16 12:29:50|729796.3|728796.3|729786.2|728786.2|729803.9|728803.9|729780|728780|26
1637065800000|2021-11-16 12:30:00|729783.7|728783.7|729770.4|728770.4|729786.1|728786.1|729770.4|728770.4|17
1637065810000|2021-11-16 12:30:10|729772|728772|729727.7|728727.7|729774.4|728774.4|729714.1|728714.1|21
1637065820000|2021-11-16 12:30:20|729727.8|728727.8|729721.2|728721.2|729744.2|728744.2|729713.4|728713.4|28
1637065830000|2021-11-16 12:30:30|729724.2|728724.2|729717.4|728717.4|729744.6|728744.6|729713.5|728713.5|21
1637065840000|2021-11-16 12:30:40|729716.4|728716.4|729688.4|728688.4|729718.6|728718.6|729686.7|728686.7|24
1637065850000|2021-11-16 12:30:50|729721.2|728721.2|729727.5|728727.5|729742.3|728742.3|729721.2|728721.2|24
1637065860000|2021-11-16 12:31:00|729727|728727|729710.1|728710.1|729729.3|728729.3|729704.6|728704.6|28
1637065870000|2021-11-16 12:31:10|729710.8|728710.8|729697.8|728697.8|729711.6|728711.6|729696.2|728696.2|22
1637065880000|2021-11-16 12:31:20|729702.7|728702.7|729534.2|728534.2|729702.7|728702.7|729533.2|728533.2|31
1637065890000|2021-11-16 12:31:30|729538.2|728538.2|729528|728528|730060.7|728602.2|729527.1|728060.7|36
1637065900000|2021-11-16 12:31:40|729525.5|728525.5|729448.8|728448.8|729532.4|728532.4|729444.9|728444.9|27
1637065910000|2021-11-16 12:31:50|729453.7|728453.7|729549.4|728549.4|729555.4|728555.4|729447.1|728447.1|33
1637065920000|2021-11-16 12:32:00|729547.2|728547.2|729537|728537|729562.5|728562.5|729520.5|728520.5|35
1637065930000|2021-11-16 12:32:10|729537.4|728537.4|729550.7|728550.7|729567.9|728567.9|729527.2|728527.2|34
1637065940000|2021-11-16 12:32:20|729550.6|728550.6|729526.2|728526.2|729552|728552|729521.9|728521.9|34
1637065950000|2021-11-16 12:32:30|729531|728531|729763.6|728763.6|729785.6|728785.6|729523.5|728523.5|35
1637065960000|2021-11-16 12:32:40|729766.1|728766.1|729746.6|728746.6|729772.1|728772.1|729744|728744|25
1637065970000|2021-11-16 12:32:50|729747.1|728747.1|729758|728758|729758|728758|729682.3|728682.3|28
1637065980000|2021-11-16 12:33:00|729763.4|728763.4|729733.7|728733.7|729763.4|728763.4|729718.8|728718.8|34
1637065990000|2021-11-16 12:33:10|729732.6|728732.6|729708.2|728708.2|729737.7|728737.7|729694.6|728694.6|23
1637066000000|2021-11-16 12:33:20|729701.2|728701.2|729716.1|728716.1|730188.6|728726.3|729665.7|728159.7|28
1637066010000|2021-11-16 12:33:30|729716.3|728716.3|729741.9|728741.9|729751.5|728751.5|729709.2|728709.2|28
1637066020000|2021-11-16 12:33:40|729750.4|728750.4|729744.6|728744.6|730222.4|728750.4|729697.8|728218.4|34
1637066030000|2021-11-16 12:33:50|729736.6|728736.6|729760.7|728760.7|729760.7|728760.7|729720.3|728720.3|25
1637066040000|2021-11-16 12:34:00|729760.4|728760.4|729914.1|728914.1|729915.3|728915.3|729760.4|728760.4|21
1637066050000|2021-11-16 12:34:10|729891.4|728891.4|729868.1|728868.1|730364.7|728895.8|729853.8|728354.1|33
1637066060000|2021-11-16 12:34:20|729867.5|728867.5|729923.6|728923.6|730373.5|728923.6|729866|728373.5|25
1637066070000|2021-11-16 12:34:30|729915.9|728915.9|729883.5|728883.5|730035.9|729035.9|729870.5|728870.5|35
1637066080000|2021-11-16 12:34:40|729886.3|728886.3|730082.1|729082.1|730082.1|729082.1|729822.4|728822.4|34
1637066090000|2021-11-16 12:34:50|730102.4|729102.4|730154.1|729154.1|730661.8|729163.1|730102.4|728627|38
1637066100000|2021-11-16 12:35:00|730151.1|729151.1|730855.3|728855.3|730956|729403.2|730151.1|728662.4|40
1637066110000|2021-11-16 12:35:10|730880.3|728880.3|730303.5|729303.5|730880.3|729308.8|730288.4|728723.1|35
1637066120000|2021-11-16 12:35:20|730296.4|729296.4|730867.8|728867.8|730875.5|729297|730285.5|728682.1|33
1637066130000|2021-11-16 12:35:30|730854.4|728854.4|730872.7|728872.7|730909.1|729402.4|730402.4|728854.4|37
1637066140000|2021-11-16 12:35:40|730875.3|728875.3|730878.5|728878.5|730901.8|729385.3|730385.3|728875.3|38
1637066150000|2021-11-16 12:35:50|730859.1|728859.1|730830.4|728830.4|730872.2|728872.2|730783.6|728783.6|33
1637066160000|2021-11-16 12:36:00|730815.4|728815.4|730826.1|728826.1|730829.5|729318.7|730263.1|728760.5|37
1637066170000|2021-11-16 12:36:10|730827.4|728827.4|730371.6|729371.6|730881.1|729381.7|730349.9|728827.4|35
1637066180000|2021-11-16 12:36:20|730365.6|729365.6|730342.3|729342.3|730376.4|729376.4|730334.8|729334.8|31
1637066190000|2021-11-16 12:36:30|730346.8|729346.8|730509.3|729509.3|730518.6|729518.6|730346.4|729346.4|31
1637066200000|2021-11-16 12:36:40|730512.2|729512.2|730887|728887|730939.4|729512.2|730397.1|728886.2|32
1637066210000|2021-11-16 12:36:50|730882.4|728882.4|730406.2|729406.2|730890.2|729409.9|730329.4|728878.9|33
1637066220000|2021-11-16 12:37:00|730406.3|729406.3|730376.5|729376.5|730406.5|729406.5|730376.5|729376.5|37
1637066230000|2021-11-16 12:37:10|730370.9|729370.9|730458|729458|730458|729458|730352.9|729352.9|36
1637066240000|2021-11-16 12:37:20|730461.7|729461.7|730472.8|729472.8|730972.7|729475.3|730447.2|728960.6|34
1637066250000|2021-11-16 12:37:30|730470.1|729470.1|730445.1|729445.1|730473.1|729473.1|730405|729405|33
1637066260000|2021-11-16 12:37:40|730443.5|729443.5|730482.1|729482.1|730482.1|729482.1|730438.7|729438.7|26
1637066270000|2021-11-16 12:37:50|730482.3|729482.3|730481.7|729481.7|730486.4|729486.4|730464.8|729464.8|25
1637066280000|2021-11-16 12:38:00|730475.2|729475.2|730485.2|729485.2|730489.7|729489.7|730472.4|729472.4|25
1637066290000|2021-11-16 12:38:10|730477.1|729477.1|730506.1|729506.1|730506.1|729506.1|730474.5|729474.5|29
1637066300000|2021-11-16 12:38:20|730497|729497|730522.3|729522.3|730525.2|729525.2|730497|729497|20
1637066310000|2021-11-16 12:38:30|730520.5|729520.5|730506.8|729506.8|730520.5|729520.5|730503|729503|21
1637066320000|2021-11-16 12:38:40|730505.2|729505.2|730508|729508|730518.5|729518.5|730495.7|729495.7|26
1637066330000|2021-11-16 12:38:50|730507.4|729507.4|730472.5|729472.5|730995.1|729513.5|730472.5|728974|29
1637066340000|2021-11-16 12:39:00|730475.6|729475.6|730478.6|729478.6|730496.3|729496.3|730463.7|729463.7|26
1637066350000|2021-11-16 12:39:10|730468.5|729468.5|730486.1|729486.1|730539.3|729539.3|730463.3|729463.3|36
1637066360000|2021-11-16 12:39:20|730487|729487|730477.3|729477.3|730487|729487|730477.3|729477.3|25
1637066370000|2021-11-16 12:39:30|730476.3|729476.3|730378.3|729378.3|730479.1|729479.1|730374.5|729374.5|30
1637066380000|2021-11-16 12:39:40|730379.3|729379.3|730374.4|729374.4|730382|729382|730324.1|729324.1|32
1637066390000|2021-11-16 12:39:50|730382.8|729382.8|730440.4|729440.4|730458.5|729458.5|730382.8|729382.8|29
1637066400000|2021-11-16 12:40:00|730438.5|729438.5|730474.3|729474.3|730475.8|729475.8|730424.7|729424.7|28
1637066410000|2021-11-16 12:40:10|730477.3|729477.3|730577.3|729577.3|730600.6|729600.6|730477.3|729477.3|32
1637066420000|2021-11-16 12:40:20|730576.7|729576.7|730656.2|729656.2|730656.2|729656.2|730549.7|729549.7|31
1637066430000|2021-11-16 12:40:30|730657.9|729657.9|730681.7|729681.7|730685.9|729685.9|730647.5|729647.5|26
1637066440000|2021-11-16 12:40:40|730681.4|729681.4|730681.9|729681.9|730684.5|729684.5|730658.1|729658.1|32
1637066450000|2021-11-16 12:40:50|730681.1|729681.1|730784.7|729784.7|730787.3|729787.3|730675.9|729675.9|31
1637066460000|2021-11-16 12:41:00|730785.2|729785.2|730776.8|729776.8|730793.3|729793.3|730720.6|729720.6|37
1637066470000|2021-11-16 12:41:10|730779.8|729779.8|730826.4|729826.4|730894.9|729894.9|730769|729769|31
1637066480000|2021-11-16 12:41:20|730825.2|729825.2|730873.4|729873.4|730897.5|729897.5|730780|729780|33
1637066490000|2021-11-16 12:41:30|730869.9|729869.9|730821.2|729821.2|730880.3|729880.3|730809.5|729809.5|34
1637066500000|2021-11-16 12:41:40|730826.5|729826.5|730760.1|729760.1|730827.5|729827.5|730760.1|729760.1|32
1637066510000|2021-11-16 12:41:50|730757.2|729757.2|730756|729756|730769.3|729769.3|730752|729752|22
1637066520000|2021-11-16 12:42:00|730756.6|729756.6|730860.5|729860.5|730865.7|729865.7|730706.4|729706.4|33
1637066530000|2021-11-16 12:42:10|730859|729859|730869.6|729869.6|730869.8|729869.8|730859|729859|29
1637066540000|2021-11-16 12:42:20|730867.1|729867.1|730879.4|729879.4|730879.4|729879.4|730859.9|729859.9|29
1637066550000|2021-11-16 12:42:30|730877.7|729877.7|730887.5|729887.5|730890.9|729890.9|730877.7|729877.7|29
1637066560000|2021-11-16 12:42:40|730883.2|729883.2|730854.3|729854.3|730883.2|729883.2|730853.7|729853.7|32
1637066570000|2021-11-16 12:42:50|730856.3|729856.3|730999.5|729999.5|731043.8|730043.8|730852.2|729852.2|35
1637066580000|2021-11-16 12:43:00|731005|730005|731012.3|730012.3|731033.5|730033.5|730962.9|729962.9|32
1637066590000|2021-11-16 12:43:10|731013.5|730013.5|731918.4|729918.4|731918.4|730420.5|731012.4|729709.2|37
1637066600000|2021-11-16 12:43:20|731878.5|729878.5|731874.6|729874.6|731906.8|730343.3|731269|729768.8|39
1637066610000|2021-11-16 12:43:30|731882.1|729882.1|731894.4|729894.4|731903.2|730399.4|731266.8|729782.5|39
1637066620000|2021-11-16 12:43:40|731887.8|729887.8|732056.4|730056.4|732110.8|730518.2|731474.7|729886.6|37
1637066630000|2021-11-16 12:43:50|731611.9|730611.9|732184.5|730184.5|732223.2|730612.1|731611.9|730107.9|40
1637066640000|2021-11-16 12:44:00|732165.5|730165.5|732113.7|730113.7|732237|730237|732113.7|730113.7|39
1637066650000|2021-11-16 12:44:10|732112.7|730112.7|731584.2|730584.2|732140.8|730658|731581.1|730096.8|38
1637066660000|2021-11-16 12:44:20|731581|730581|732303|730303|732361.5|730835.8|731432.1|729922.3|39
1637066670000|2021-11-16 12:44:30|732306.8|730306.8|732204.6|730204.6|732306.8|730816.5|731716.6|730204.6|41
1637066680000|2021-11-16 12:44:40|732194.4|730194.4|732203.6|730203.6|732256.5|730773.5|731633.1|730120.5|34
1637066690000|2021-11-16 12:44:50|731678.9|730678.9|731806.5|730806.5|732179.2|730837.2|731656.5|730142.7|37
1637066700000|2021-11-16 12:45:00|731803.2|730803.2|731800.9|730800.9|731889.5|730889.5|731790.3|730790.3|37
1637066710000|2021-11-16 12:45:10|731816.6|730816.6|731801.5|730801.5|731844.1|730844.1|731792.3|730792.3|34
1637066720000|2021-11-16 12:45:20|731796.3|730796.3|731798|730798|731817.7|730817.7|731773.3|730773.3|35
1637066730000|2021-11-16 12:45:30|731794.5|730794.5|731793|730793|731832.8|730832.8|731793|730793|33
1637066740000|2021-11-16 12:45:40|731801.5|730801.5|731812|730812|731812|730812|731776|730776|28
1637066750000|2021-11-16 12:45:50|731795.8|730795.8|731797.4|730797.4|731831.6|730831.6|731789.5|730789.5|31
1637066760000|2021-11-16 12:46:00|731800|730800|731723|730723|731817.6|730817.6|731723|730723|35
1637066770000|2021-11-16 12:46:10|731720.3|730720.3|731557.9|730557.9|731720.3|730720.3|731540.5|730540.5|37
1637066780000|2021-11-16 12:46:20|731573.1|730573.1|731552.5|730552.5|732078.2|730591|731458|730008.9|38
1637066790000|2021-11-16 12:46:30|731538.9|730538.9|731621.3|730621.3|732138.6|730650.6|731525|730078.7|36
1637066800000|2021-11-16 12:46:40|732116|730116|731573.2|730573.2|732116|730660.1|731547.3|730116|38
1637066810000|2021-11-16 12:46:50|731583.4|730583.4|731587.2|730587.2|732158.4|730653.8|731556.5|730049.7|37
1637066820000|2021-11-16 12:47:00|732066.8|730066.8|732363|730363|732377.9|730883.1|731635.7|730058.1|37
1637066830000|2021-11-16 12:47:10|732338.3|730338.3|731988.8|730988.8|732490.6|731002.7|731855.3|730332.6|39
1637066840000|2021-11-16 12:47:20|731980.4|730980.4|732740.7|730740.7|732768.9|731097.3|731951.8|730476.6|40
1637066850000|2021-11-16 12:47:30|732729.5|730729.5|732917.7|730917.7|732936.8|730936.8|732675|730675|39
1637066860000|2021-11-16 12:47:40|732915.3|730915.3|732981.5|730981.5|732999|730999|732893.2|730893.2|39
1637066870000|2021-11-16 12:47:50|732959.6|730959.6|732878.1|730878.1|733014.6|731471.1|732462.5|730868.8|40
1637066880000|2021-11-16 12:48:00|732378.1|731378.1|732944.3|730944.3|733003.1|731378.1|732378.1|730894.6|39
1637066890000|2021-11-16 12:48:10|732427.5|731427.5|732970.5|730970.5|733018.9|731495.3|732386.1|730906.4|37
1637066900000|2021-11-16 12:48:20|732475.4|731475.4|732458.4|731458.4|732976|731489|732449.4|730974.9|33
1637066910000|2021-11-16 12:48:30|732460.1|731460.1|732992.6|730992.6|733025.7|731524.5|732445.8|730969.1|35
1637066920000|2021-11-16 12:48:40|733018.6|731018.6|732994.6|730994.6|733020.7|731481|732469|730967.6|39
1637066930000|2021-11-16 12:48:50|733004.7|731004.7|732444|731444|733004.7|731460.3|732442.2|730944.8|33
1637066940000|2021-11-16 12:49:00|732440.1|731440.1|732441.5|731441.5|732992.3|731452.8|732412.2|730923.6|39
1637066950000|2021-11-16 12:49:10|732457.8|731457.8|733369.8|731369.8|733396|731706.2|732457.8|730969.6|39
1637066960000|2021-11-16 12:49:20|733377.5|731377.5|733471.5|731471.5|733593.3|731593.3|733377.5|731377.5|40
1637066970000|2021-11-16 12:49:30|733474.3|731474.3|733541.7|731541.7|733559|732005.3|733005.3|731416.2|38
1637066980000|2021-11-16 12:49:40|733553.1|731553.1|733715.2|731715.2|733720.7|732096.5|733096.5|731547.5|40
1637066990000|2021-11-16 12:49:50|733716.7|731716.7|733713.5|731713.5|733748.7|731748.7|733665.2|731665.2|39
1637067000000|2021-11-16 12:50:00|733712.3|731712.3|734026.3|732026.3|734026.3|732391.3|733294.4|731712.3|40
1637067010000|2021-11-16 12:50:10|734015.7|732015.7|734303.4|732303.4|734456.2|732456.2|734015.7|732015.7|40
1637067020000|2021-11-16 12:50:20|734318.7|732318.7|734272.9|732272.9|734319.7|732319.7|734119.7|732119.7|40
1637067030000|2021-11-16 12:50:30|734267.9|732267.9|734383.6|732383.6|734412.9|732412.9|734238.6|732238.6|40
1637067040000|2021-11-16 12:50:40|734418.3|732418.3|733952|731952|734418.3|732418.3|733952|731952|39
1637067050000|2021-11-16 12:50:50|733433.6|732433.6|733602.6|731602.6|733945.9|732451.4|733386.7|731596.3|39
1637067060000|2021-11-16 12:51:00|733596.6|731596.6|733336|731336|733596.6|732086.7|733086.7|731187.9|40
1637067070000|2021-11-16 12:51:10|733484.1|731484.1|732857.7|731857.7|733516.3|731926.3|732857.7|731138.5|40
1637067080000|2021-11-16 12:51:20|733375|731375|733531.4|731531.4|733548|731847.8|732847.8|731232.6|40
1637067090000|2021-11-16 12:51:30|733547.4|731547.4|733590.5|731590.5|733708.8|731708.8|733436.4|731436.4|40
1637067100000|2021-11-16 12:51:40|733595.2|731595.2|733479.3|731479.3|733699.9|731699.9|733460.1|731460.1|38
1637067110000|2021-11-16 12:51:50|733473.4|731473.4|733209|731209|733473.4|731473.4|733159.4|731159.4|38
1637067120000|2021-11-16 12:52:00|733209.9|731209.9|733182.7|731182.7|733232|731232|733159.2|731159.2|36
1637067130000|2021-11-16 12:52:10|733169|731169|733183.5|731183.5|733183.5|731664|732644.6|731108.5|39
1637067140000|2021-11-16 12:52:20|733183.9|731183.9|733181.8|731181.8|733195.1|731648.2|732648.2|731096.4|39
1637067150000|2021-11-16 12:52:30|733196.2|731196.2|733263.6|731263.6|733263.6|731263.6|733111.3|731111.3|38
1637067160000|2021-11-16 12:52:40|733264|731264|733457.9|731457.9|733529.7|731529.7|733264|731264|38
1637067170000|2021-11-16 12:52:50|733453|731453|733338.4|731338.4|733543.9|731543.9|733329.9|731329.9|37
1637067180000|2021-11-16 12:53:00|733325.6|731325.6|733265.5|731265.5|733366.9|731801.2|732800|731262.3|36
1637067190000|2021-11-16 12:53:10|733266.6|731266.6|733056|731056|733266.6|731266.6|733056|731056|37
1637067200000|2021-11-16 12:53:20|733064.4|731064.4|732994.2|730994.2|733108|731108|732971.3|730971.3|36
1637067210000|2021-11-16 12:53:30|732995.1|730995.1|732958.6|730958.6|733017.1|731017.1|732944.6|730944.6|33
1637067220000|2021-11-16 12:53:40|732952.1|730952.1|732916.3|730916.3|732962.2|730962.2|732887.6|730887.6|37
1637067230000|2021-11-16 12:53:50|732911.9|730911.9|732902.1|730902.1|732952.5|730952.5|732902.1|730902.1|38
1637067240000|2021-11-16 12:54:00|732897.6|730897.6|732948.1|730948.1|732955|731442.7|732424.8|730897.6|37
1637067250000|2021-11-16 12:54:10|732948.8|730948.8|732949.3|730949.3|732967.9|730967.9|732938.4|730938.4|30
1637067260000|2021-11-16 12:54:20|732943.8|730943.8|732888.8|730888.8|732946.3|731457|732417.3|730888.8|28
1637067270000|2021-11-16 12:54:30|732888|730888|732810.6|730810.6|732892.1|731385.9|732341.4|730769.6|32
1637067280000|2021-11-16 12:54:40|732854.1|730854.1|732796|730796|732854.1|731172.8|732168.7|730668|37
1637067290000|2021-11-16 12:54:50|732792|730792|732867.9|730867.9|732867.9|730867.9|732789.1|730789.1|36
1637067300000|2021-11-16 12:55:00|732859.2|730859.2|732931.9|730931.9|732931.9|731488.1|732270.5|730839.2|37
1637067310000|2021-11-16 12:55:10|732930.1|730930.1|732398.4|731398.4|732930.1|731473.9|732398.4|730930.1|33
1637067320000|2021-11-16 12:55:20|732395.4|731395.4|732830.8|730830.8|732926.6|731409.1|732320.1|730828.4|37
1637067330000|2021-11-16 12:55:30|732817.2|730817.2|732724.6|730724.6|732819.6|730819.6|732708.1|730708.1|32
1637067340000|2021-11-16 12:55:40|732757.3|730757.3|732815.2|730815.2|732822.5|731332.1|732191.1|730662.2|40
1637067350000|2021-11-16 12:55:50|732809.6|730809.6|732697.7|730697.7|732809.6|731292.5|732249.1|730690.2|35
1637067360000|2021-11-16 12:56:00|732696.3|730696.3|732705.9|730705.9|732720.1|731195.2|732141.2|730656.3|32
1637067370000|2021-11-16 12:56:10|732707.3|730707.3|732211.5|731211.5|732763.6|731290.7|732211.5|730700.8|33
1637067380000|2021-11-16 12:56:20|732206.5|731206.5|732160|731160|732729.2|731223.2|732159.5|730664.1|28
1637067390000|2021-11-16 12:56:30|732170|731170|732018.2|731018.2|732666.2|731178.6|732013.3|730508.2|33
1637067400000|2021-11-16 12:56:40|732018.3|731018.3|732145.2|731145.2|732685.1|731193.9|732014.8|730600.2|38
1637067410000|2021-11-16 12:56:50|732144.4|731144.4|732822|730822|732837.8|731179.1|732037.9|730600.6|38
1637067420000|2021-11-16 12:57:00|732836|730836|732471.8|731471.8|732970.8|731471.8|732351.4|730813.3|37
1637067430000|2021-11-16 12:57:10|732466.6|731466.6|733083.6|731083.6|733090.1|731476.9|732458.7|731047.6|39
1637067440000|2021-11-16 12:57:20|733093.1|731093.1|733006.4|731006.4|733093.1|731598.2|732500|731002.7|36
1637067450000|2021-11-16 12:57:30|733005.4|731005.4|732860|730860|733007.9|731461.9|732321.7|730822.5|36
1637067460000|2021-11-16 12:57:40|732869.3|730869.3|732802.7|730802.7|732876.2|731350.7|732286.6|730781.6|34
1637067470000|2021-11-16 12:57:50|732797.7|730797.7|732756.5|730756.5|732797.7|731249.2|732249.2|730744.3|35
1637067480000|2021-11-16 12:58:00|732755.2|730755.2|732787.4|730787.4|732788.3|731251.6|732248.5|730733.7|26
1637067490000|2021-11-16 12:58:10|732786.2|730786.2|732243.9|731243.9|732789.8|731274.1|732240.3|730734.7|23
1637067500000|2021-11-16 12:58:20|732734.3|730734.3|732293.9|731293.9|732795.1|731302.3|732191.8|730715|30
1637067510000|2021-11-16 12:58:30|732299.6|731299.6|732800.2|730800.2|732869.6|731370|732298.7|730781.8|32
1637067520000|2021-11-16 12:58:40|732800.1|730800.1|732820.3|730820.3|732826.5|731312.1|732275.2|730767|37
1637067530000|2021-11-16 12:58:50|732819.3|730819.3|732303|731303|732821.6|731315.5|732299.3|730799.1|29
1637067540000|2021-11-16 12:59:00|732302.8|731302.8|732340.9|731340.9|732883.9|731372.5|732302.8|730840.4|35
1637067550000|2021-11-16 12:59:10|732830.1|730830.1|732691.3|730691.3|732833.4|731273.1|732189.4|730688.5|38
1637067560000|2021-11-16 12:59:20|732690.4|730690.4|732799.7|730799.7|732821.8|731215.7|732215.7|730679.9|35
1637067570000|2021-11-16 12:59:30|732801.9|730801.9|732708.9|730708.9|732805.3|731213.5|732213.5|730708.9|34
1637067580000|2021-11-16 12:59:40|732707.9|730707.9|732207.4|731207.4|732727.1|731229.4|732207.3|730700|29
1637067590000|2021-11-16 12:59:50|732200|731200|732221.2|731221.2|732721.7|731225.7|732196.5|730715.7|35
1637067600000|2021-11-16 13:00:00|732211.8|731211.8|732266|731266|732945.9|731395.1|732211.8|730739.1|40
1637067610000|2021-11-16 13:00:10|732271.9|731271.9|732448|731448|732904.3|731448|732260.4|730801.5|37
1637067620000|2021-11-16 13:00:20|732442.4|731442.4|732933.7|730933.7|732955.5|731474.6|732400.3|730919.9|39
1637067630000|2021-11-16 13:00:30|732936.1|730936.1|732481.3|731481.3|733001.9|731499.3|732471.6|730929.7|32
1637067640000|2021-11-16 13:00:40|732483.7|731483.7|732420.7|731420.7|732972.9|731483.7|732400.7|730972.9|34
1637067650000|2021-11-16 13:00:50|732407.8|731407.8|732828.3|730828.3|732909.3|731412.2|732317.8|730800.6|36
1637067660000|2021-11-16 13:01:00|732834.7|730834.7|732799.4|730799.4|732834.7|731340.4|732287|730762.3|37
1637067670000|2021-11-16 13:01:10|732802.7|730802.7|732302.5|731302.5|732802.7|731316.7|732193.6|730767.9|37
1637067680000|2021-11-16 13:01:20|732287.8|731287.8|732188.2|731188.2|732797.7|731311.7|732168.1|730726.8|38
1637067690000|2021-11-16 13:01:30|732174|731174|732085|731085|732192.4|731192.4|732085|731085|34
1637067700000|2021-11-16 13:01:40|732082.8|731082.8|732491.6|730491.6|732491.6|731089.5|731943.4|730449.2|37
1637067710000|2021-11-16 13:01:50|732481.8|730481.8|732189.8|730189.8|732537.6|730969.8|731832.1|730189|39
1637067720000|2021-11-16 13:02:00|732195.8|730195.8|732010.1|730010.1|732224.8|730224.8|731930.9|729930.9|40
1637067730000|2021-11-16 13:02:10|732033|730033|731684.8|730684.8|732330.7|730807.8|731675.4|730000.6|39
1637067740000|2021-11-16 13:02:20|731687.1|730687.1|731639.2|730639.2|732118.1|730724.5|731620.4|730118.1|37
1637067750000|2021-11-16 13:02:30|731648|730648|731651.6|730651.6|732141.5|730651.6|731571.6|730035.1|34
1637067760000|2021-11-16 13:02:40|731661.4|730661.4|731688.8|730688.8|731690.7|730690.7|731657.4|730657.4|29
1637067770000|2021-11-16 13:02:50|731689.8|730689.8|731672.5|730672.5|731690.8|730690.8|731672.5|730672.5|34
1637067780000|2021-11-16 13:03:00|731672.2|730672.2|731901.7|729901.7|732112.1|730672.2|731474.1|729901.7|38
1637067790000|2021-11-16 13:03:10|731900|729900|732098.3|730098.3|732104.5|730104.5|731864.3|729864.3|38
1637067800000|2021-11-16 13:03:20|732101.5|730101.5|732041.2|730041.2|732114.8|730114.8|731908.7|729908.7|37
1637067810000|2021-11-16 13:03:30|732044.8|730044.8|732017.5|730017.5|732099.9|730099.9|732004|730004|37
1637067820000|2021-11-16 13:03:40|732016.5|730016.5|731997.9|729997.9|732024|730024|731984.4|729984.4|27
1637067830000|2021-11-16 13:03:50|731991.4|729991.4|732032.9|730032.9|732051.7|730051.7|731985.3|729985.3|32
1637067840000|2021-11-16 13:04:00|732033.7|730033.7|732154.4|730154.4|732166.3|730166.3|732030.2|730030.2|37
1637067850000|2021-11-16 13:04:10|732151.4|730151.4|732236.8|730236.8|732282.1|730684.5|731684.5|730151.4|33
1637067860000|2021-11-16 13:04:20|732223.3|730223.3|732015.2|730015.2|732223.3|730223.3|732014.9|730014.9|38
1637067870000|2021-11-16 13:04:30|732019.9|730019.9|732052|730052|732068.2|730068.2|732018.7|730018.7|37
1637067880000|2021-11-16 13:04:40|732058.7|730058.7|732067.2|730067.2|732080.1|730080.1|732017|730017|33
1637067890000|2021-11-16 13:04:50|732081.7|730081.7|732254.8|730254.8|732254.8|730254.8|732081.7|730081.7|39
1637067900000|2021-11-16 13:05:00|732256.6|730256.6|732429.2|730429.2|732431.5|730789.5|731775|730254.8|34
1637067910000|2021-11-16 13:05:10|732416|730416|732474.6|730474.6|732481.5|730481.5|732405.7|730405.7|37
1637067920000|2021-11-16 13:05:20|732475.8|730475.8|732468.4|730468.4|732491.4|730491.4|732463.7|730463.7|31
1637067930000|2021-11-16 13:05:30|732464.7|730464.7|732609.8|730609.8|732632.1|731025.6|732025.6|730457.6|34
1637067940000|2021-11-16 13:05:40|732611|730611|732609|730609|732619.7|731105.5|732086.4|730585.1|29
1637067950000|2021-11-16 13:05:50|732601.8|730601.8|732558|730558|732601.8|730601.8|732496.2|730496.2|33
1637067960000|2021-11-16 13:06:00|732558.2|730558.2|732080.7|730080.7|732562.8|730902.3|731708.9|730061.4|36
1637067970000|2021-11-16 13:06:10|732091.1|730091.1|732028.5|730028.5|732091.1|730584.1|731584.1|730025.3|38
1637067980000|2021-11-16 13:06:20|731525.5|730525.5|732013.6|730013.6|732080.8|730525.5|731525.5|730007.9|35
1637067990000|2021-11-16 13:06:30|732012.9|730012.9|732032.6|730032.6|732032.6|730032.6|732003.6|730003.6|31
1637068000000|2021-11-16 13:06:40|732006.9|730006.9|732055.2|730055.2|732055.2|730590.9|731474|729995.3|29
1637068010000|2021-11-16 13:06:50|732046|730046|731565|730565|732086|730591.2|731550|730039.3|29
1637068020000|2021-11-16 13:07:00|732081|730081|731704.2|730704.2|732216.8|730721.9|731581.1|730077|33
1637068030000|2021-11-16 13:07:10|731702.2|730702.2|732335.3|730335.3|732343.2|730853|731702.2|730204.8|33
1637068040000|2021-11-16 13:07:20|732326|730326|731860.3|730860.3|732338.2|730860.3|731829.4|730323.3|31
1637068050000|2021-11-16 13:07:30|731857.7|730857.7|731839.2|730839.2|732346.7|730857.7|731828.8|730326.7|35
1637068060000|2021-11-16 13:07:40|731841.5|730841.5|731848.2|730848.2|732348.6|730848.2|731835.1|730348.6|29
1637068070000|2021-11-16 13:07:50|731853|730853|731858|730858|731881.4|730881.4|731846|730846|34
1637068080000|2021-11-16 13:08:00|731858.6|730858.6|731871.6|730871.6|731883.2|730883.2|731858.5|730858.5|33
1637068090000|2021-11-16 13:08:10|731871.9|730871.9|731862.4|730862.4|731875.6|730875.6|731848.7|730848.7|36
1637068100000|2021-11-16 13:08:20|731860.6|730860.6|731874.1|730874.1|732336|730895.6|731850.8|730336|35
1637068110000|2021-11-16 13:08:30|731875.2|730875.2|731870.8|730870.8|731891.7|730891.7|731869.5|730869.5|31
1637068120000|2021-11-16 13:08:40|731870.1|730870.1|731889.8|730889.8|731892.4|730892.4|731867|730867|23
1637068130000|2021-11-16 13:08:50|731890.4|730890.4|731922.4|730922.4|731924.2|730924.2|731872.3|730872.3|34
1637068140000|2021-11-16 13:09:00|731917.2|730917.2|731919.7|730919.7|731923.3|730923.3|731917.2|730917.2|17
1637068150000|2021-11-16 13:09:10|731920.5|730920.5|731907.4|730907.4|731924.6|730924.6|731899.7|730899.7|25
1637068160000|2021-11-16 13:09:20|731908.9|730908.9|731900.1|730900.1|731909.8|730909.8|731899.2|730899.2|26
1637068170000|2021-11-16 13:09:30|731900|730900|731885|730885|731931.3|730931.3|731884.9|730884.9|24
1637068180000|2021-11-16 13:09:40|731885.4|730885.4|731885.9|730885.9|731896.2|730896.2|731866.4|730866.4|28
1637068190000|2021-11-16 13:09:50|731883.4|730883.4|731921.3|730921.3|731928.5|730928.5|731883.4|730883.4|24
1637068200000|2021-11-16 13:10:00|731905.8|730905.8|731924.3|730924.3|731927.8|730927.8|731902.5|730902.5|27
1637068210000|2021-11-16 13:10:10|731922.3|730922.3|731925.9|730925.9|731932.1|730932.1|731920.2|730920.2|18
1637068220000|2021-11-16 13:10:20|731921.4|730921.4|731930.7|730930.7|731946.6|730946.6|731919.9|730919.9|25
1637068230000|2021-11-16 13:10:30|731923.6|730923.6|731933.6|730933.6|731935.4|730935.4|731922.3|730922.3|17
1637068240000|2021-11-16 13:10:40|731949.7|730949.7|731893.5|730893.5|732038.8|731038.8|731890.7|730890.7|32
1637068250000|2021-11-16 13:10:50|731893.3|730893.3|731934.1|730934.1|731934.1|730934.1|731864.4|730864.4|33
1637068260000|2021-11-16 13:11:00|731988|730988|732806.6|730806.6|732842.1|731250.9|731986.8|730735.1|39
1637068270000|2021-11-16 13:11:10|732816.1|730816.1|732245.9|731245.9|732842.9|731302.2|732224.9|730792.6|37
1637068280000|2021-11-16 13:11:20|732237.6|731237.6|732223.7|731223.7|732262.5|731262.5|732223.7|731223.7|36
1637068290000|2021-11-16 13:11:30|732198.5|731198.5|732322.3|731322.3|732816.6|731322.3|732193.6|730684.5|32
1637068300000|2021-11-16 13:11:40|732328.1|731328.1|732347.6|731347.6|732863.4|731412.4|732328.1|730831.1|38
1637068310000|2021-11-16 13:11:50|732337.6|731337.6|732465.6|731465.6|732829.8|731470.9|732294.4|730810.9|33
1637068320000|2021-11-16 13:12:00|732472.8|731472.8|732468.7|731468.7|732473.2|731473.2|732466.4|731466.4|26
1637068330000|2021-11-16 13:12:10|732495.3|731495.3|732546.3|731546.3|732553.2|731553.2|732464.4|731464.4|25
1637068340000|2021-11-16 13:12:20|732550.1|731550.1|732540.6|731540.6|733041.9|731570.7|732521.7|731040.4|33
1637068350000|2021-11-16 13:12:30|732537.9|731537.9|732538.5|731538.5|733056.7|731555.8|732457.1|731042.8|30
1637068360000|2021-11-16 13:12:40|732540|731540|732541.7|731541.7|732544.4|731544.4|732525.8|731525.8|24
1637068370000|2021-11-16 13:12:50|732538.7|731538.7|732564.8|731564.8|733047.3|731585.5|732532.6|731040.8|27
1637068380000|2021-11-16 13:13:00|732565.1|731565.1|732572.5|731572.5|732572.5|731572.5|732554.2|731554.2|29
1637068390000|2021-11-16 13:13:10|732559.1|731559.1|732549.3|731549.3|733053.5|731559.1|732518.6|731028.3|30
1637068400000|2021-11-16 13:13:20|732555.3|731555.3|732544.9|731544.9|732558|731558|732527.1|731527.1|26
1637068410000|2021-11-16 13:13:30|732544.5|731544.5|732530.1|731530.1|732544.5|731544.5|732474|731474|28
1637068420000|2021-11-16 13:13:40|732540|731540|732539.1|731539.1|732541.4|731541.4|732512.6|731512.6|27
1637068430000|2021-11-16 13:13:50|732545.5|731545.5|732539.4|731539.4|732555|731555|732529.1|731529.1|32
1637068440000|2021-11-16 13:14:00|732538.1|731538.1|732532.6|731532.6|732553.5|731553.5|732530.6|731530.6|24
1637068450000|2021-11-16 13:14:10|732530|731530|732554.6|731554.6|732554.6|731554.6|732524.9|731524.9|25
1637068460000|2021-11-16 13:14:20|732566|731566|732539.5|731539.5|732571.8|731571.8|732520.9|731520.9|30
1637068470000|2021-11-16 13:14:30|732538.7|731538.7|732522.3|731522.3|732539.7|731539.7|732517|731517|29
1637068480000|2021-11-16 13:14:40|732527.5|731527.5|732296.6|731296.6|732527.5|731527.5|732296.1|731296.1|33
1637068490000|2021-11-16 13:14:50|732308.9|731308.9|732781.8|730781.8|732797.8|731308.9|732286.6|730771.8|29
1637068500000|2021-11-16 13:15:00|732757.8|730757.8|732907.1|730907.1|732916.5|731382.2|732238.7|730757.8|36
1637068510000|2021-11-16 13:15:10|732417.2|731417.2|732885.3|730885.3|732924.1|731423.5|732359.5|730852.1|35
1637068520000|2021-11-16 13:15:20|732886.5|730886.5|732415.2|731415.2|732895|731433.8|732382.7|730871.4|25
1637068530000|2021-11-16 13:15:30|732414.8|731414.8|732445.8|731445.8|732910.7|731452.3|732406.6|730910.7|31
1637068540000|2021-11-16 13:15:40|732447.2|731447.2|732591.1|731591.1|732912.4|731602.4|732398.9|730905|32
1637068550000|2021-11-16 13:15:50|732590.1|731590.1|732599.3|731599.3|732603|731603|732569.6|731569.6|37
1637068560000|2021-11-16 13:16:00|732597.8|731597.8|732716.1|731716.1|732738.8|731738.8|732591.2|731591.2|32
1637068570000|2021-11-16 13:16:10|732714.3|731714.3|732718.8|731718.8|732739.5|731739.5|732712.1|731712.1|26
1637068580000|2021-11-16 13:16:20|732717.6|731717.6|732723.4|731723.4|732723.8|731723.8|732717.6|731717.6|24
1637068590000|2021-11-16 13:16:30|732721.2|731721.2|732724.6|731724.6|732727.6|731727.6|732692.1|731692.1|22
1637068600000|2021-11-16 13:16:40|732723.2|731723.2|732715|731715|732726.3|731726.3|732715|731715|15
1637068610000|2021-11-16 13:16:50|732716.8|731716.8|732701.8|731701.8|732741.6|731741.6|732700.3|731700.3|24
1637068620000|2021-11-16 13:17:00|732703|731703|732840.7|731840.7|732840.7|731840.7|732622.7|731622.7|28
1637068630000|2021-11-16 13:17:10|732778.5|731778.5|732835.6|731835.6|732835.6|731835.6|732765.5|731765.5|36
1637068640000|2021-11-16 13:17:20|732818.1|731818.1|732850.6|731850.6|732852.5|731852.5|732805.2|731805.2|31
1637068650000|2021-11-16 13:17:30|732844.1|731844.1|732849.6|731849.6|732873.3|731873.3|732843.8|731843.8|30
1637068660000|2021-11-16 13:17:40|732834.6|731834.6|732711.9|731711.9|732834.6|731834.6|732669.8|731669.8|26
1637068670000|2021-11-16 13:17:50|732702.7|731702.7|732612.2|731612.2|732714.7|731714.7|732606.9|731606.9|32
1637068680000|2021-11-16 13:18:00|732611.6|731611.6|732555.9|731555.9|732611.6|731611.6|732540.2|731540.2|35
1637068690000|2021-11-16 13:18:10|732558.7|731558.7|732554.2|731554.2|732568.6|731568.6|732546.7|731546.7|25
1637068700000|2021-11-16 13:18:20|732563.1|731563.1|732563.7|731563.7|732568.7|731568.7|732549.3|731549.3|28
1637068710000|2021-11-16 13:18:30|732560.2|731560.2|732566.3|731566.3|732568.9|731568.9|732555.9|731555.9|27
1637068720000|2021-11-16 13:18:40|732540.7|731540.7|732577.5|731577.5|732585.9|731585.9|732522.1|731522.1|24
1637068730000|2021-11-16 13:18:50|732577.6|731577.6|732692.7|731692.7|732763.4|731763.4|732556.8|731556.8|29
1637068740000|2021-11-16 13:19:00|732708.1|731708.1|732783.8|731783.8|732793.5|731793.5|732680.6|731680.6|36
1637068750000|2021-11-16 13:19:10|732787|731787|732774.1|731774.1|732868.2|731868.2|732764.6|731764.6|33
1637068760000|2021-11-16 13:19:20|732767.9|731767.9|732769.1|731769.1|732802|731802|732754.1|731754.1|25
1637068770000|2021-11-16 13:19:30|732832|731832|732873.2|731873.2|732878.7|731878.7|732832|731832|29
1637068780000|2021-11-16 13:19:40|732871.5|731871.5|733085.3|732085.3|733666|732114.2|732867.7|731595.4|32
1637068790000|2021-11-16 13:19:50|733093.1|732093.1|732912.4|731912.4|733725.4|732151.1|732912.4|731570.2|38
1637068800000|2021-11-16 13:20:00|733407.1|731407.1|733066.6|732066.6|733554.9|732066.6|732906.6|731398|35
1637068810000|2021-11-16 13:20:10|733554.4|731554.4|733631.1|731631.1|733666.6|732162.9|733066.9|731554.4|40
1637068820000|2021-11-16 13:20:20|733627.3|731627.3|732956|731956|733627.3|732103.9|732956|731443|36
1637068830000|2021-11-16 13:20:30|732946|731946|733426.8|731426.8|733442.1|731946|732921.3|731330.4|31
1637068840000|2021-11-16 13:20:40|733427.7|731427.7|733531.3|731531.3|733547.1|731971.3|732920|731425|31
1637068850000|2021-11-16 13:20:50|733518.8|731518.8|733655.4|731655.4|733658.6|732136.1|732946.1|731429.5|37
1637068860000|2021-11-16 13:21:00|733658.5|731658.5|733590.9|731590.9|733660.8|732086.6|733079.5|731558.9|34
1637068870000|2021-11-16 13:21:10|733606|731606|733530.7|731530.7|733639.6|732109.5|733109.5|731390|37
1637068880000|2021-11-16 13:21:20|733532.4|731532.4|733448.6|731448.6|733550.5|732035.1|733029.6|731430|32
1637068890000|2021-11-16 13:21:30|733456.9|731456.9|733452.2|731452.2|733456.9|731456.9|733442.6|731442.6|32
1637068900000|2021-11-16 13:21:40|733449.5|731449.5|733550.8|731550.8|733580.8|732085.5|733010.5|731449.5|36
1637068910000|2021-11-16 13:21:50|733546.9|731546.9|733084.1|732084.1|733562.2|732085.9|733037|731520.6|33
1637068920000|2021-11-16 13:22:00|733075.6|732075.6|733022.6|732022.6|733552.2|732080.3|733020|731541.2|26
1637068930000|2021-11-16 13:22:10|733034.6|732034.6|733450.7|731450.7|733528.9|732036.2|733009.8|731436.2|35
1637068940000|2021-11-16 13:22:20|733449|731449|733514.2|731514.2|733532|732016.7|733002.5|731449|28
1637068950000|2021-11-16 13:22:30|733511.9|731511.9|733064|732064|733533.3|732064|733018.9|731511.1|32
1637068960000|2021-11-16 13:22:40|733040.7|732040.7|733484|731484|733541.7|732040.7|732981.9|731472.9|34
1637068970000|2021-11-16 13:22:50|733484.7|731484.7|733029.4|732029.4|733504.1|732045.2|732960|731447.6|33
1637068980000|2021-11-16 13:23:00|733024.3|732024.3|732997.5|731997.5|733029.3|732029.3|732983.6|731983.6|33
1637068990000|2021-11-16 13:23:10|732999.7|731999.7|733092.1|732092.1|733101.8|732101.8|732999.7|731999.7|25
1637069000000|2021-11-16 13:23:20|733098.3|732098.3|733046.7|732046.7|733545.2|732110.3|732933.4|731545.2|35
1637069010000|2021-11-16 13:23:30|733523.4|731523.4|733108.9|732108.9|733585|732122.3|732949.1|731480.1|38
1637069020000|2021-11-16 13:23:40|733128.8|732128.8|733169.6|732169.6|733667|732173.6|733128.8|731633.2|38
1637069030000|2021-11-16 13:23:50|733172.5|732172.5|733181.1|732181.1|733197.3|732197.3|733159.1|732159.1|34
1637069040000|2021-11-16 13:24:00|733176.9|732176.9|733860.5|731860.5|733955.2|732442.5|733176.9|731860.5|36
1637069050000|2021-11-16 13:24:10|733368|732368|733891.5|731891.5|733911.1|732379.1|733359|731877|34
1637069060000|2021-11-16 13:24:20|733403.5|732403.5|733868.4|731868.4|733876.7|732416.1|733356|731838.5|33
1637069070000|2021-11-16 13:24:30|733368.5|732368.5|733178.5|732178.5|733720.3|732400|733178.5|731686.5|35
1637069080000|2021-11-16 13:24:40|733172.2|732172.2|733765|731765|733782|732179.5|733172.2|731679.9|36
1637069090000|2021-11-16 13:24:50|733786.2|731786.2|733791.2|731791.2|733817|732305.1|733255.2|731758|37
1637069100000|2021-11-16 13:25:00|733785.8|731785.8|733257.6|732257.6|733819.6|732322.7|733242.4|731765.4|38
1637069110000|2021-11-16 13:25:10|733264.5|732264.5|733261.5|732261.5|733842.9|732290.1|733241.7|731803.7|36
1637069120000|2021-11-16 13:25:20|733256.9|732256.9|733099.4|732099.4|733261.4|732261.4|733090.5|732090.5|35
1637069130000|2021-11-16 13:25:30|733105.5|732105.5|733174.2|732174.2|733185|732185|733095|732095|30
1637069140000|2021-11-16 13:25:40|733167|732167|733135.9|732135.9|733196.9|732196.9|733128.8|732128.8|34
1637069150000|2021-11-16 13:25:50|733138|732138|733105|732105|733145.4|732145.4|733095|732095|25
1637069160000|2021-11-16 13:26:00|733110|732110|733122.5|732122.5|733134.4|732134.4|733110|732110|28
1637069170000|2021-11-16 13:26:10|733118.6|732118.6|733100.8|732100.8|733130.1|732130.1|733087.5|732087.5|25
1637069180000|2021-11-16 13:26:20|733132.4|732132.4|733126|732126|733152.1|732152.1|733111.3|732111.3|26
1637069190000|2021-11-16 13:26:30|733129.2|732129.2|733129.7|732129.7|733143.3|732143.3|733110|732110|28
1637069200000|2021-11-16 13:26:40|733134|732134|733120.8|732120.8|733154|732154|733120.8|732120.8|30
1637069210000|2021-11-16 13:26:50|733107.5|732107.5|733121.9|732121.9|733125.2|732125.2|733104.2|732104.2|27
1637069220000|2021-11-16 13:27:00|733117.9|732117.9|733104.1|732104.1|733127.5|732127.5|733085|732085|22
1637069230000|2021-11-16 13:27:10|733111.5|732111.5|733112.2|732112.2|733139.4|732139.4|733103.3|732103.3|31
1637069240000|2021-11-16 13:27:20|733111.6|732111.6|733119.6|732119.6|733124.8|732124.8|733111.6|732111.6|15
1637069250000|2021-11-16 13:27:30|733119.4|732119.4|733171.4|732171.4|733171.4|732171.4|733108.7|732108.7|27
1637069260000|2021-11-16 13:27:40|733164.4|732164.4|733172.9|732172.9|733174.3|732174.3|733155.1|732155.1|28
1637069270000|2021-11-16 13:27:50|733169|732169|733197.1|732197.1|733202.2|732202.2|733166.6|732166.6|25
1637069280000|2021-11-16 13:28:00|733187.4|732187.4|733339.6|732339.6|733363.7|732363.7|733187.4|732187.4|33
1637069290000|2021-11-16 13:28:10|733339.2|732339.2|733811.3|731811.3|733836.3|732339.2|733324.3|731811.3|25
1637069300000|2021-11-16 13:28:20|733811.8|731811.8|733314.1|732314.1|733851.3|732314.5|733302.3|731809.8|21
1637069310000|2021-11-16 13:28:30|733305.4|732305.4|733337.1|732337.1|733884.1|732342.9|733292.9|731797.5|35
1637069320000|2021-11-16 13:28:40|733329.9|732329.9|733323|732323|733345.4|732345.4|733315.5|732315.5|27
1637069330000|2021-11-16 13:28:50|733328.1|732328.1|733356.7|732356.7|733851.8|732398.3|733321.7|731837.5|32
1637069340000|2021-11-16 13:29:00|733368.1|732368.1|733393.8|732393.8|733416.9|732416.9|733354.5|732354.5|27
1637069350000|2021-11-16 13:29:10|733394.4|732394.4|733922.3|731922.3|733939.2|732394.4|733379|731913.5|30
1637069360000|2021-11-16 13:29:20|733920.2|731920.2|733462.2|732462.2|733962.1|732463.6|733456|731918|25
1637069370000|2021-11-16 13:29:30|733462.1|732462.1|734059.5|732059.5|734076|732478.8|733459.3|731959.4|32
1637069380000|2021-11-16 13:29:40|734069.6|732069.6|734162.7|732162.7|734168|732583.4|733583.4|732064.9|30
1637069390000|2021-11-16 13:29:50|734206.6|732206.6|734105.9|732105.9|734244.3|732244.3|734064.5|732064.5|35
1637069400000|2021-11-16 13:30:00|734129.7|732129.7|734104.7|732104.7|734145|732145|734089|732089|30
1637069410000|2021-11-16 13:30:10|734111.4|732111.4|734209.1|732209.1|734209.1|732637.2|733616.5|732078.2|35
1637069420000|2021-11-16 13:30:20|734209.7|732209.7|734209.3|732209.3|734235.6|732235.6|734178.9|732178.9|34
1637069430000|2021-11-16 13:30:30|734191.9|732191.9|734336.3|732336.3|734355.2|732355.2|734190.7|732190.7|37
1637069440000|2021-11-16 13:30:40|733880.3|732880.3|734464.3|732464.3|734469.3|732880.3|733829.6|732323.7|37
1637069450000|2021-11-16 13:30:50|734482.1|732482.1|734610.5|732610.5|734610.5|733096.3|734058.9|732456.4|36
1637069460000|2021-11-16 13:31:00|734595.7|732595.7|734802.3|732802.3|734802.3|733068.8|734055.5|732537.5|37
1637069470000|2021-11-16 13:31:10|734802.5|732802.5|735009.8|733009.8|735009.8|733009.8|734767.3|732767.3|40
1637069480000|2021-11-16 13:31:20|735011.1|733011.1|734988|732988|735083.4|733083.4|734904.6|732904.6|41
1637069490000|2021-11-16 13:31:30|734994.6|732994.6|734779.3|732779.3|735057.6|733057.6|734764.9|732764.9|39
1637069500000|2021-11-16 13:31:40|734760.3|732760.3|734084.2|733084.2|734812.5|733084.2|734064.7|732570|40
1637069510000|2021-11-16 13:31:50|734592.5|732592.5|734799.1|732799.1|734840.8|733288|734271.8|732592.5|36
1637069520000|2021-11-16 13:32:00|734197.5|733197.5|734214.5|733214.5|734825.5|733301.5|734084.1|732635.3|37
1637069530000|2021-11-16 13:32:10|734231.6|733231.6|734742.4|732742.4|734805.7|733281.9|734231.6|732713.6|39
1637069540000|2021-11-16 13:32:20|734737|732737|734661.6|732661.6|734770.9|733241|734155.8|732655.9|39
1637069550000|2021-11-16 13:32:30|734621|732621|734069.4|733069.4|734696.1|733174.3|734055.4|732580.7|38
1637069560000|2021-11-16 13:32:40|734088|733088|733947|732947|734438.6|733090.3|733904.6|732391.8|38
1637069570000|2021-11-16 13:32:50|734449.1|732449.1|734356.9|732356.9|734509.7|733003.1|733887.7|732356.9|39
1637069580000|2021-11-16 13:33:00|733861.7|732861.7|733931.3|732931.3|734437.8|732931.3|733849.3|732352.9|39
1637069590000|2021-11-16 13:33:10|733929.6|732929.6|734383.6|732383.6|734424.7|732942.4|733892.5|732381.6|37
1637069600000|2021-11-16 13:33:20|734374.1|732374.1|734553|732553|734553|733028.8|733843.3|732356.7|37
1637069610000|2021-11-16 13:33:30|734030.2|733030.2|734837.7|732837.7|734845.5|733194.5|734030.2|732599|40
1637069620000|2021-11-16 13:33:40|734842.2|732842.2|734954.6|732954.6|734984.1|733316.4|734259.1|732763.4|38
1637069630000|2021-11-16 13:33:50|734955.6|732955.6|735154.9|733154.9|735154.9|733569.7|734445.2|732916.7|40
1637069640000|2021-11-16 13:34:00|735131.2|733131.2|734981.3|732981.3|735131.2|733131.2|734914.9|732914.9|39
1637069650000|2021-11-16 13:34:10|734959.6|732959.6|734166.5|733166.5|735014.3|733308.8|734151.4|732642.5|37
1637069660000|2021-11-16 13:34:20|734147|733147|734541.6|732541.6|734698|733156|734070.6|732535.6|39
1637069670000|2021-11-16 13:34:30|734526.1|732526.1|734684|732684|734698.2|733181.4|734050.6|732509.4|38
1637069680000|2021-11-16 13:34:40|734685.7|732685.7|734186.2|733186.2|734710.7|733186.2|734105|732616.1|32
1637069690000|2021-11-16 13:34:50|734189.8|733189.8|734685.7|732685.7|734751.3|733189.9|734143.2|732670.1|33
1637069700000|2021-11-16 13:35:00|734158.3|733158.3|734057.4|733057.4|734639.8|733158.3|734041.3|732550.8|39
1637069710000|2021-11-16 13:35:10|734052.9|733052.9|733948|732948|734545.2|733052.9|733948|732445.5|38
1637069720000|2021-11-16 13:35:20|734481.1|732481.1|733967.6|732967.6|734500|732968.4|733881.7|732382.6|37
1637069730000|2021-11-16 13:35:30|733949.6|732949.6|733946|732946|734433.5|732988.9|733940.7|732431.1|34
1637069740000|2021-11-16 13:35:40|733945.5|732945.5|733868|732868|734379.2|732945.5|733862.4|732356.5|27
1637069750000|2021-11-16 13:35:50|733858.4|732858.4|733892.5|732892.5|734379.9|732892.5|733836.2|732379.9|28
1637069760000|2021-11-16 13:36:00|733894|732894|733855.2|732855.2|734403.4|732894|733855.2|732342.7|32
1637069770000|2021-11-16 13:36:10|733859.1|732859.1|734341.2|732341.2|734388.1|732876.8|733841.2|732341.2|30
1637069780000|2021-11-16 13:36:20|734338.8|732338.8|734319.3|732319.3|734353|732848.8|733826.1|732319.3|33
1637069790000|2021-11-16 13:36:30|734328.5|732328.5|733729.4|732729.4|734329.8|732768|733708.3|732248.3|33
1637069800000|2021-11-16 13:36:40|733725.5|732725.5|734112.7|732112.7|734213.2|732725.5|733465.7|731938.3|38
1637069810000|2021-11-16 13:36:50|734126.1|732126.1|734198.5|732198.5|734216.4|732216.4|734089.4|732089.4|38
1637069820000|2021-11-16 13:37:00|734204.8|732204.8|734703.3|732703.3|734703.3|732916.4|733916.4|732138.2|37
1637069830000|2021-11-16 13:37:10|734734|732734|734659.6|732659.6|734753.6|732753.6|734659.6|732659.6|39
1637069840000|2021-11-16 13:37:20|734664|732664|734128.6|733128.6|734664|733128.6|734128.6|732603.2|37
1637069850000|2021-11-16 13:37:30|734627.7|732627.7|734662.9|732662.9|734700.4|733181.1|734181.1|732555.1|37
1637069860000|2021-11-16 13:37:40|734661.2|732661.2|734585.6|732585.6|734753.9|732753.9|734583.4|732583.4|37
1637069870000|2021-11-16 13:37:50|734588.3|732588.3|734676.1|732676.1|734728.6|733126.8|734119.2|732583.1|32
1637069880000|2021-11-16 13:38:00|734673.4|732673.4|734678.2|732678.2|734699.4|732699.4|734648.6|732648.6|35
1637069890000|2021-11-16 13:38:10|734677.4|732677.4|734609.7|732609.7|734677.4|733134.3|734125.3|732596.6|35
1637069900000|2021-11-16 13:38:20|734607.8|732607.8|734585.7|732585.7|734611.8|733071.5|734067.1|732579.7|27
1637069910000|2021-11-16 13:38:30|734569|732569|734619.2|732619.2|734632|733108.6|734088.8|732569|30
1637069920000|2021-11-16 13:38:40|734613.8|732613.8|734046.9|733046.9|734637|733065.5|734046.9|732589.6|27
1637069930000|2021-11-16 13:38:50|734048.8|733048.8|734349.5|732349.5|734416.6|733048.8|733841.6|732349.5|32
1637069940000|2021-11-16 13:39:00|734340.2|732340.2|734248.9|732248.9|734360.6|732754.8|733731.6|732231.1|39
1637069950000|2021-11-16 13:39:10|734247.5|732247.5|733652.5|732652.5|734253.8|732748.7|733650.5|732140.2|37
1637069960000|2021-11-16 13:39:20|733647.4|732647.4|734204.5|732204.5|734259.5|732752.2|733640.5|732177.3|38
1637069970000|2021-11-16 13:39:30|734204.4|732204.4|734169.1|732169.1|734206.5|732690.8|733690.8|732136.3|38
1637069980000|2021-11-16 13:39:40|734211.3|732211.3|734227.5|732227.5|734262.1|732747.8|733680|732165.8|38
1637069990000|2021-11-16 13:39:50|734220.6|732220.6|734084.4|732084.4|734224|732224|734084.4|732084.4|36
1637070000000|2021-11-16 13:40:00|734108.7|732108.7|733518.4|732518.4|734205.4|732712.4|733459.1|731943.5|39
1637070010000|2021-11-16 13:40:10|733512.6|732512.6|733456.8|732456.8|733974.5|732525|733456.8|731926.2|37
1637070020000|2021-11-16 13:40:20|733438|732438|733648.4|731648.4|733962.2|732441.1|733438|731645.4|40
1637070030000|2021-11-16 13:40:30|733641.3|731641.3|733817.4|731817.4|733817.4|732225|733225|731625.3|39
1637070040000|2021-11-16 13:40:40|733820.9|731820.9|733854|731854|733873.5|731873.5|733752.6|731752.6|39
1637070050000|2021-11-16 13:40:50|733852.6|731852.6|733879.2|731879.2|733899.6|731899.6|733830.3|731830.3|37
1637070060000|2021-11-16 13:41:00|733876|731876|733867.9|731867.9|733887.7|731887.7|733850.1|731850.1|36
1637070070000|2021-11-16 13:41:10|733858.6|731858.6|733910.1|731910.1|733927|731927|733845.4|731845.4|38
1637070080000|2021-11-16 13:41:20|733909|731909|733971.6|731971.6|733971.6|731971.6|733846|731846|35
1637070090000|2021-11-16 13:41:30|733972.8|731972.8|733465.6|732465.6|733976.5|732494.1|733454.9|731958.5|35
1637070100000|2021-11-16 13:41:40|733467.6|732467.6|733413.2|732413.2|733476.7|732476.7|733405.8|732405.8|34
1637070110000|2021-11-16 13:41:50|733415.2|732415.2|733885.2|731885.2|733905.7|732450.1|733415|731881.6|30
1637070120000|2021-11-16 13:42:00|733872.4|731872.4|733864.9|731864.9|733903.9|731903.9|733844|731844|31
1637070130000|2021-11-16 13:42:10|733839.6|731839.6|733773|731773|733856.1|731856.1|733765.3|731765.3|34
1637070140000|2021-11-16 13:42:20|733772.3|731772.3|733719.8|731719.8|733781.6|731781.6|733711.2|731711.2|33
1637070150000|2021-11-16 13:42:30|733714|731714|733306.7|732306.7|733867|732327.3|733287.8|731714|37
1637070160000|2021-11-16 13:42:40|733819.9|731819.9|733823.6|731823.6|733841.9|732317.7|733263.8|731790|31
1637070170000|2021-11-16 13:42:50|733828.7|731828.7|733764.8|731764.8|733833.2|732271.1|733248.9|731742.3|34
1637070180000|2021-11-16 13:43:00|733800.1|731800.1|733901.3|731901.3|733949.7|732448.7|733403.1|731785.5|36
1637070190000|2021-11-16 13:43:10|733899|731899|733901.1|731901.1|733907.6|732392.5|733330.8|731818.1|36
1637070200000|2021-11-16 13:43:20|733887.6|731887.6|733269.7|732269.7|733908|732402.7|733226.2|731841.9|36
1637070210000|2021-11-16 13:43:30|733782|731782|733784.2|731784.2|733896.2|732426.5|733247.2|731757.3|37
1637070220000|2021-11-16 13:43:40|733808.8|731808.8|733188|732188|733808.8|732210.5|733160.5|731764.2|31
1637070230000|2021-11-16 13:43:50|733192.5|732192.5|733231.2|732231.2|733761.8|732261.4|733189.4|731717.6|36
1637070240000|2021-11-16 13:44:00|733229.2|732229.2|733177.6|732177.6|733232|732232|733169.8|732169.8|31
1637070250000|2021-11-16 13:44:10|733190.4|732190.4|733765.8|731765.8|733787.6|732203.5|733170.7|731726.5|36
1637070260000|2021-11-16 13:44:20|733765.5|731765.5|733750.2|731750.2|733766.3|732255.4|733233.9|731719.2|35
1637070270000|2021-11-16 13:44:30|733762.9|731762.9|733286.2|732286.2|733767.7|732297.7|733205|731753.7|32
1637070280000|2021-11-16 13:44:40|733285.1|732285.1|733336.7|732336.7|733866.2|732353.8|733285.1|731826.3|36
1637070290000|2021-11-16 13:44:50|733331.2|732331.2|733418.2|732418.2|733827.1|732429.1|733306.1|731788.6|35
1637070300000|2021-11-16 13:45:00|733416.1|732416.1|733808.9|731808.9|733830|732423.5|733268.6|731808.9|36
1637070310000|2021-11-16 13:45:10|733800.6|731800.6|733775.7|731775.7|733840|731840|733762|731762|34
1637070320000|2021-11-16 13:45:20|733772.3|731772.3|733312.8|732312.8|733814.2|732315.8|733283.3|731772.3|38
1637070330000|2021-11-16 13:45:30|733297.6|732297.6|733200.9|732200.9|733908.2|732302.3|733200.6|731856|36
1637070340000|2021-11-16 13:45:40|733201.2|732201.2|733727.3|731727.3|733739.5|732215.5|733201.2|731721.1|28
1637070350000|2021-11-16 13:45:50|733728.5|731728.5|733733.5|731733.5|733733.5|732238.8|733207.6|731717.7|34
1637070360000|2021-11-16 13:46:00|733731|731731|733203.2|732203.2|733731|732207.2|733203.1|731712.7|30
1637070370000|2021-11-16 13:46:10|733201.5|732201.5|733486.5|731486.5|733505.4|732205.2|733090.5|731462.4|36
1637070380000|2021-11-16 13:46:20|733487.3|731487.3|733575.7|731575.7|733646.8|732113.5|733104.8|731487.3|38
1637070390000|2021-11-16 13:46:30|733564.4|731564.4|733615.7|731615.7|733615.7|731615.7|733556.8|731556.8|38
1637070400000|2021-11-16 13:46:40|733606.6|731606.6|733634.9|731634.9|733664.4|732130|733119.7|731592.6|38
1637070410000|2021-11-16 13:46:50|733632.4|731632.4|733676.1|731676.1|733691.4|732150.4|733147.4|731628.8|34
1637070420000|2021-11-16 13:47:00|733662.4|731662.4|733718.9|731718.9|733721.9|731721.9|733662.4|731662.4|33
1637070430000|2021-11-16 13:47:10|733719.8|731719.8|733870.5|731870.5|733907|731907|733711.6|731711.6|31
1637070440000|2021-11-16 13:47:20|733372|732372|733882.1|731882.1|733890.1|732410.2|733364.2|731866.3|34
1637070450000|2021-11-16 13:47:30|733884.9|731884.9|733406.9|732406.9|733920.5|732416.1|733401.1|731870.4|34
1637070460000|2021-11-16 13:47:40|733403|732403|733399.4|732399.4|733907.7|732417.8|733382.6|731850.7|33
1637070470000|2021-11-16 13:47:50|733403.9|732403.9|733796.4|731796.4|733799|732405.1|733282.9|731768.9|30
1637070480000|2021-11-16 13:48:00|733282.9|732282.9|733266.5|732266.5|733796.2|732380|733255.4|731754.1|37
1637070490000|2021-11-16 13:48:10|733257.3|732257.3|733299.6|732299.6|733806.5|732302.4|733246.8|731796.5|36
1637070500000|2021-11-16 13:48:20|733293.7|732293.7|733314.5|732314.5|733837.2|732343.8|733293.7|731837.2|33
1637070510000|2021-11-16 13:48:30|733323.9|732323.9|733270.7|732270.7|733329.7|732329.7|733192.3|732192.3|30
1637070520000|2021-11-16 13:48:40|733269.9|732269.9|733049.1|732049.1|733587|732271.9|733049.1|731550.4|35
1637070530000|2021-11-16 13:48:50|733055.7|732055.7|733177.4|732177.4|733575.5|732196.8|733052.4|731556.2|33
1637070540000|2021-11-16 13:49:00|733181|732181|733198.9|732198.9|733204.4|732204.4|733151.8|732151.8|30
1637070550000|2021-11-16 13:49:10|733194.7|732194.7|733162.3|732162.3|733216.5|732216.5|733162.3|732162.3|29
1637070560000|2021-11-16 13:49:20|733160.9|732160.9|733114|732114|733183.5|732183.5|733086.4|732086.4|32
1637070570000|2021-11-16 13:49:30|733121.1|732121.1|733164.8|732164.8|733650.5|732164.8|733115.5|731641.4|37
1637070580000|2021-11-16 13:49:40|733145|732145|733147.5|732147.5|733164.5|732164.5|733128.7|732128.7|32
1637070590000|2021-11-16 13:49:50|733150.7|732150.7|733143.7|732143.7|733611.7|732155.3|733111.2|731611.7|35
1637070600000|2021-11-16 13:50:00|733122.3|732122.3|733171.8|732171.8|733180|732180|733122.3|732122.3|35
1637070610000|2021-11-16 13:50:10|733177.9|732177.9|733167.9|732167.9|733205.1|732205.1|733140.4|732140.4|26
1637070620000|2021-11-16 13:50:20|733169.3|732169.3|733200.4|732200.4|733206.3|732206.3|733167.7|732167.7|33
1637070630000|2021-11-16 13:50:30|733198.8|732198.8|733191.3|732191.3|733198.8|732198.8|733163.9|732163.9|30
1637070640000|2021-11-16 13:50:40|733189.4|732189.4|733237.3|732237.3|733249.1|732249.1|733178.3|732178.3|26
1637070650000|2021-11-16 13:50:50|733237.8|732237.8|733690.8|731690.8|733692.6|732247|733182.5|731680.1|34
1637070660000|2021-11-16 13:51:00|733691.4|731691.4|733208.3|732208.3|733691.4|732209|733176.7|731684.2|35
1637070670000|2021-11-16 13:51:10|733207.8|732207.8|733151.3|732151.3|733705.7|732216.7|733142.6|731692.2|33
1637070680000|2021-11-16 13:51:20|733169.5|732169.5|733128.6|732128.6|733169.5|732169.5|733090.8|732090.8|32
1637070690000|2021-11-16 13:51:30|733130.8|732130.8|733119.4|732119.4|733229.9|732229.9|733109.1|732109.1|36
1637070700000|2021-11-16 13:51:40|733121.2|732121.2|733152.4|732152.4|733173.5|732173.5|733121.2|732121.2|28
1637070710000|2021-11-16 13:51:50|733151.4|732151.4|733204.1|732204.1|733216.2|732216.2|733123.9|732123.9|36
1637070720000|2021-11-16 13:52:00|733201.3|732201.3|733124.2|732124.2|733215.1|732215.1|733103.3|732103.3|32
1637070730000|2021-11-16 13:52:10|733117.8|732117.8|733154.7|732154.7|733158.3|732158.3|733115.8|732115.8|34
1637070740000|2021-11-16 13:52:20|733151.4|732151.4|733156.5|732156.5|733160.9|732160.9|733142.8|732142.8|29
1637070750000|2021-11-16 13:52:30|733131.5|732131.5|733244.3|732244.3|733247.9|732247.9|733128.4|732128.4|31
1637070760000|2021-11-16 13:52:40|733278.4|732278.4|733448.9|732448.9|733448.9|732448.9|733278.4|732278.4|37
1637070770000|2021-11-16 13:52:50|733429.1|732429.1|734062.6|732062.6|734062.6|732563.2|733413.7|732054.8|36
1637070780000|2021-11-16 13:53:00|734057.6|732057.6|733595.4|732595.4|734097.8|732595.4|733549.8|732057.1|35
1637070790000|2021-11-16 13:53:10|733581|732581|734355.9|732355.9|734380|732822.3|733581|732186.6|38
1637070800000|2021-11-16 13:53:20|734356.5|732356.5|733711.4|732711.4|734361.6|732827.6|733711.4|732245|38
1637070810000|2021-11-16 13:53:30|733737.1|732737.1|733693.9|732693.9|734195.8|732737.1|733660|732180.5|36
1637070820000|2021-11-16 13:53:40|733688.7|732688.7|734184.4|732184.4|734254.6|732748.7|733687.3|732184.4|35
1637070830000|2021-11-16 13:53:50|734187.9|732187.9|734175.7|732175.7|734226.4|732709.9|733625.6|732128.9|37
1637070840000|2021-11-16 13:54:00|734178.7|732178.7|734257.6|732257.6|734265.7|732752.9|733692.2|732171.9|34
1637070850000|2021-11-16 13:54:10|734258.8|732258.8|733646.3|732646.3|734301.5|732843.6|733646.3|732256.5|36
1637070860000|2021-11-16 13:54:20|733646.2|732646.2|734178.7|732178.7|734211.9|732702.1|733646.2|732178.4|34
1637070870000|2021-11-16 13:54:30|734169.8|732169.8|733587.4|732587.4|734169.8|732659.8|733580.5|732109|34
1637070880000|2021-11-16 13:54:40|733589.4|732589.4|733471.5|732471.5|734101.1|732603.3|733470.6|731977.9|32
1637070890000|2021-11-16 13:54:50|733989.1|731989.1|733852.5|731852.5|733989.1|732482|733325|731824.8|38
1637070900000|2021-11-16 13:55:00|733841.9|731841.9|733484.2|732484.2|734016.8|732484.2|733341.8|731841.9|37
1637070910000|2021-11-16 13:55:10|733502.5|732502.5|734156.7|732156.7|734177.5|732646.3|733500.6|732081.1|38
1637070920000|2021-11-16 13:55:20|733652.7|732652.7|734108.4|732108.4|734159.4|732669.5|733565.4|732069.8|35
1637070930000|2021-11-16 13:55:30|734108.1|732108.1|733588.6|732588.6|734120.7|732603.1|733578.3|732080.7|36
1637070940000|2021-11-16 13:55:40|733588.2|732588.2|733530.2|732530.2|734098.2|732592.8|733530.2|732048.2|23
1637070950000|2021-11-16 13:55:50|733537.3|732537.3|733941.1|731941.1|734054.7|732537.3|733460.2|731932|30
1637070960000|2021-11-16 13:56:00|733943.9|731943.9|733877.9|731877.9|734052.3|732456.4|733456.4|731876.7|33
1637070970000|2021-11-16 13:56:10|733379.4|732379.4|733888.8|731888.8|733914.2|732411.5|733379.4|731882|29
1637070980000|2021-11-16 13:56:20|733396.7|732396.7|733819.8|731819.8|733975.4|732472.7|733258.8|731807.2|37
1637070990000|2021-11-16 13:56:30|733809|731809|733887.7|731887.7|733891.7|731891.7|733788.6|731788.6|40
1637071000000|2021-11-16 13:56:40|733879.6|731879.6|733853.2|731853.2|733879.6|732379.8|733354.1|731843|36
1637071010000|2021-11-16 13:56:50|733863.7|731863.7|733338.2|732338.2|733863.7|732358.5|733338.2|731850.4|27
1637071020000|2021-11-16 13:57:00|733336.5|732336.5|733350.7|732350.7|733858.4|732377.5|733323.4|731842.5|34
1637071030000|2021-11-16 13:57:10|733371.1|732371.1|734172.5|732172.5|734174.8|732662.7|733355.7|732172.5|36
1637071040000|2021-11-16 13:57:20|734168.9|732168.9|734195|732195|734195|732636.6|733636.6|732139.4|31
1637071050000|2021-11-16 13:57:30|734191.2|732191.2|734310.3|732310.3|734312.4|732805.8|733711.5|732191.2|37
1637071060000|2021-11-16 13:57:40|734298.6|732298.6|734403.6|732403.6|734403.6|732766.4|733673.1|732168.7|32
1637071070000|2021-11-16 13:57:50|734387.9|732387.9|734460.3|732460.3|734482.6|732482.6|734382.5|732382.5|38
1637071080000|2021-11-16 13:58:00|734483.4|732483.4|734380.3|732380.3|734503.5|732503.5|734380.3|732380.3|38
1637071090000|2021-11-16 13:58:10|734402.6|732402.6|734390.4|732390.4|734432.6|732432.6|734368.3|732368.3|36
1637071100000|2021-11-16 13:58:20|734403.3|732403.3|734349.9|732349.9|734403.3|732403.3|734349.9|732349.9|34
1637071110000|2021-11-16 13:58:30|734349.2|732349.2|734271.1|732271.1|734360|732360|734158.6|732158.6|32
1637071120000|2021-11-16 13:58:40|734267.9|732267.9|734253.7|732253.7|734281.4|732762.5|733745.4|732238.3|34
1637071130000|2021-11-16 13:58:50|734277.6|732277.6|734282.3|732282.3|734305.1|732305.1|734267.6|732267.6|37
1637071140000|2021-11-16 13:59:00|734281|732281|734313.5|732313.5|734369.5|732796.9|733796.9|732270.2|36
1637071150000|2021-11-16 13:59:10|734316.6|732316.6|734391.9|732391.9|734397.7|732397.7|734300.9|732300.9|36
1637071160000|2021-11-16 13:59:20|734377.9|732377.9|734413.8|732413.8|734447.1|732950.3|733935.5|732369.1|38
1637071170000|2021-11-16 13:59:30|734413.3|732413.3|733948.4|732948.4|734433.4|732960.8|733870|732386.2|36
1637071180000|2021-11-16 13:59:40|733945.3|732945.3|734683.5|732683.5|734710.2|732977.6|733933.8|732421.7|38
1637071190000|2021-11-16 13:59:50|734689.1|732689.1|734591.7|732591.7|734719.6|733140.3|734128.9|732555.7|40
1637071200000|2021-11-16 14:00:00|734587.5|732587.5|734692.8|732692.8|734701.6|733198.6|734092.9|732587.5|38
1637071210000|2021-11-16 14:00:10|734691.4|732691.4|734308.8|733308.8|734825.5|733308.8|734177.8|732673.6|38
1637071220000|2021-11-16 14:00:20|734302.4|733302.4|734955.2|732955.2|734971.9|733331.6|734302.4|732889|37
1637071230000|2021-11-16 14:00:30|734953.2|732953.2|734869.6|732869.6|734991.1|733441.6|734440.9|732865.5|38
1637071240000|2021-11-16 14:00:40|734382.3|733382.3|734781.3|732781.3|734931|733398.7|734374.8|732775.1|39
1637071250000|2021-11-16 14:00:50|734778.3|732778.3|734765.5|732765.5|734782.9|733228.2|734219.1|732729.9|40
1637071260000|2021-11-16 14:01:00|734764.2|732764.2|734903.3|732903.3|734903.3|732903.3|734764.2|732764.2|33
1637071270000|2021-11-16 14:01:10|734878.2|732878.2|734959|732959|735016.8|733016.8|734878.2|732878.2|37
1637071280000|2021-11-16 14:01:20|734967.9|732967.9|735037.1|733037.1|735038.7|733038.7|734940.9|732940.9|39
1637071290000|2021-11-16 14:01:30|735037.8|733037.8|734994.5|732994.5|735046.4|733529.3|734529.3|732957.5|40
1637071300000|2021-11-16 14:01:40|734506.5|733506.5|734965.8|732965.8|735044.3|733531.2|734446.7|732957.9|39
1637071310000|2021-11-16 14:01:50|734952.7|732952.7|735262.2|733262.2|735300.4|733300.4|734952.5|732952.5|39
1637071320000|2021-11-16 14:02:00|735272.4|733272.4|735138.3|733138.3|735292.7|733292.7|735131.6|733131.6|40
1637071330000|2021-11-16 14:02:10|735136.9|733136.9|735092.1|733092.1|735284.9|733284.9|735092.1|733092.1|38
1637071340000|2021-11-16 14:02:20|735093.7|733093.7|735205.3|733205.3|735205.3|733205.3|735066.4|733066.4|37
1637071350000|2021-11-16 14:02:30|735193.5|733193.5|735192.2|733192.2|735274.6|733274.6|735100.4|733100.4|40
1637071360000|2021-11-16 14:02:40|735188.6|733188.6|735195.6|733195.6|735223.9|733698|734694.8|733186.5|38
1637071370000|2021-11-16 14:02:50|735215.4|733215.4|734750.6|733750.6|735278.7|733750.6|734738.9|733171.3|37
1637071380000|2021-11-16 14:03:00|734742.8|733742.8|735184.4|733184.4|735274|733758.8|734741.6|733184.4|34
1637071390000|2021-11-16 14:03:10|735175.5|733175.5|735009.4|733009.4|735186.2|733632.8|734612|733009.4|36
1637071400000|2021-11-16 14:03:20|735016.7|733016.7|734939.2|732939.2|735016.7|733493.6|734493.6|732939.2|39
1637071410000|2021-11-16 14:03:30|734948.3|732948.3|735092.1|733092.1|735092.1|733595.9|734460|732935|37
1637071420000|2021-11-16 14:03:40|734568.8|733568.8|735039.7|733039.7|735211.9|733718.2|734567.5|733039.7|38
1637071430000|2021-11-16 14:03:50|735059.9|733059.9|734944.4|732944.4|735149.5|733533.5|734533.5|732939|35
1637071440000|2021-11-16 14:04:00|734954.9|732954.9|735315.6|733315.6|735315.6|733814.5|734454.5|732954.9|37
1637071450000|2021-11-16 14:04:10|735307.1|733307.1|735308.8|733308.8|735359.3|733818.6|734785.3|733307.1|36
1637071460000|2021-11-16 14:04:20|735310.6|733310.6|735173.9|733173.9|735322.9|733668.2|734650.5|733159.9|36
1637071470000|2021-11-16 14:04:30|735170.4|733170.4|734651.3|733651.3|735193.3|733688.1|734650.5|733146.1|38
1637071480000|2021-11-16 14:04:40|734642.7|733642.7|735158.5|733158.5|735201.8|733649.8|734642.7|733115.2|39
1637071490000|2021-11-16 14:04:50|735149.5|733149.5|735270|733270|735284.8|733701.1|734685.9|733149.5|37
1637071500000|2021-11-16 14:05:00|735264.8|733264.8|735249|733249|735363.9|733866.6|734760.2|733220.3|38
1637071510000|2021-11-16 14:05:10|735246.2|733246.2|734732.9|733732.9|735259.8|733743|734719|733223.4|35
1637071520000|2021-11-16 14:05:20|734731|733731|735300.1|733300.1|735366.7|733855.4|734729.8|733236.2|40
1637071530000|2021-11-16 14:05:30|735285|733285|735275.3|733275.3|735294.1|733789.9|734735.2|733267.8|38
1637071540000|2021-11-16 14:05:40|734741.5|733741.5|734781.7|733781.7|735313|733810.4|734741.5|733286.5|38
1637071550000|2021-11-16 14:05:50|734782.7|733782.7|735129|733129|735375|733862.9|734586.5|733124.7|39
1637071560000|2021-11-16 14:06:00|735128.6|733128.6|734735.3|733735.3|735169.1|733741.4|734595.5|733100.6|39
1637071570000|2021-11-16 14:06:10|734705.1|733705.1|735475.2|733475.2|735505.9|734016.7|734705.1|733253.5|39
1637071580000|2021-11-16 14:06:20|735497.8|733497.8|735644.2|733644.2|735644.2|734090.5|734984.1|733488.7|38
1637071590000|2021-11-16 14:06:30|735684.9|733684.9|735750.6|733750.6|735783.1|733783.1|735667.4|733667.4|40
1637071600000|2021-11-16 14:06:40|735740.7|733740.7|735513.8|733513.8|735740.7|734178|734990.5|733505.2|40
1637071610000|2021-11-16 14:06:50|735519.4|733519.4|735629.1|733629.1|735653.6|734127.8|735127.8|733516.2|39
1637071620000|2021-11-16 14:07:00|735619.1|733619.1|735022.3|734022.3|735635.5|734185.3|735014|733576.7|39
1637071630000|2021-11-16 14:07:10|735015.4|734015.4|735652.4|733652.4|735684.3|734188.9|735015.4|733590.5|39
1637071640000|2021-11-16 14:07:20|735653.9|733653.9|735667.9|733667.9|735699.8|734170.3|735136.1|733636.8|39
1637071650000|2021-11-16 14:07:30|735683.1|733683.1|735906|733906|735921.5|734436.4|735260.2|733673.4|38
1637071660000|2021-11-16 14:07:40|735930.2|733930.2|735815|733815|736045.2|734518.6|735502.7|733806.8|39
1637071670000|2021-11-16 14:07:50|735817.9|733817.9|735566|733566|735817.9|734249.6|735025.9|733539|39
1637071680000|2021-11-16 14:08:00|735559.3|733559.3|735463.7|733463.7|735567.2|733984.6|734984.6|733463.7|38
1637071690000|2021-11-16 14:08:10|735461.2|733461.2|734929.8|733929.8|735497.4|733930.7|734914.8|733360.4|37
1637071700000|2021-11-16 14:08:20|734926.5|733926.5|734912.1|733912.1|735412.9|733926.5|734898.2|733399.7|30
1637071710000|2021-11-16 14:08:30|734908.3|733908.3|734899.4|733899.4|734938.3|733938.3|734889.4|733889.4|35
1637071720000|2021-11-16 14:08:40|734894.9|733894.9|734844.9|733844.9|735406.1|733907.6|734844.9|733363.4|36
1637071730000|2021-11-16 14:08:50|734858.6|733858.6|735408.1|733408.1|735408.1|733858.6|734816|733324.7|36
1637071740000|2021-11-16 14:09:00|735397.4|733397.4|734911.8|733911.8|735428.2|733920.5|734911.8|733396.4|29
1637071750000|2021-11-16 14:09:10|734907.1|733907.1|735392.7|733392.7|735450.3|733946.2|734894.1|733392.6|37
1637071760000|2021-11-16 14:09:20|735387.1|733387.1|734822.9|733822.9|735402.7|733889.9|734821.5|733374.6|33
1637071770000|2021-11-16 14:09:30|734822.8|733822.8|735059.5|733059.5|735163.8|733834.8|734791.3|733036.1|36
1637071780000|2021-11-16 14:09:40|735009.2|733009.2|735267.6|733267.6|735276.1|733276.1|735007.5|733007.5|40
1637071790000|2021-11-16 14:09:50|735259.4|733259.4|735305.8|733305.8|735371.3|733371.3|735253.2|733253.2|39
1637071800000|2021-11-16 14:10:00|735301.2|733301.2|735435.5|733435.5|735440.9|733930.3|734930.3|733290.1|37
1637071810000|2021-11-16 14:10:10|735434|733434|734915.5|733915.5|735462.7|733935.8|734915.1|733427.9|36
1637071820000|2021-11-16 14:10:20|734920.4|733920.4|734914.5|733914.5|735431.7|733933.3|734900.8|733418.8|32
1637071830000|2021-11-16 14:10:30|734912.3|733912.3|735124.8|734124.8|735616|734149.4|734902.3|733562.2|38
1637071840000|2021-11-16 14:10:40|735127|734127|735567.2|733567.2|735632.8|734127|735070.3|733566.1|33
1637071850000|2021-11-16 14:10:50|735563.9|733563.9|735068|734068|735587.3|734075.4|735040.8|733561.6|37
1637071860000|2021-11-16 14:11:00|735064.4|734064.4|735087.8|734087.8|735596.6|734087.8|735045.2|733567.9|37
1637071870000|2021-11-16 14:11:10|735076.2|734076.2|735073.3|734073.3|735624.6|734109.6|735037.4|733556.5|37
1637071880000|2021-11-16 14:11:20|735572|733572|735504.5|733504.5|735574.7|734085.1|734955.9|733451.5|37
1637071890000|2021-11-16 14:11:30|735504.9|733504.9|735340.1|733340.1|735536.7|733848.7|734848.7|733340.1|35
1637071900000|2021-11-16 14:11:40|735343.4|733343.4|735177.6|733177.6|735352.9|733860.6|734702.8|733172.2|38
1637071910000|2021-11-16 14:11:50|735183.2|733183.2|735039.2|733039.2|735212.3|733212.3|735032|733032|40
1637071920000|2021-11-16 14:12:00|735046.9|733046.9|735051.8|733051.8|735082.3|733551.5|734529.5|733030|37
1637071930000|2021-11-16 14:12:10|735048.5|733048.5|735111.5|733111.5|735117.2|733591.9|734570|733046.1|37
1637071940000|2021-11-16 14:12:20|735105.1|733105.1|734659.2|733659.2|735192.7|733685.5|734659.2|733105.1|35
1637071950000|2021-11-16 14:12:30|734649.3|733649.3|735106.6|733106.6|735161.9|733652.7|734599.4|733106.6|31
1637071960000|2021-11-16 14:12:40|735103.9|733103.9|734538.2|733538.2|735133.9|733598.9|734538.2|733091.6|35
1637071970000|2021-11-16 14:12:50|734483.3|733483.3|735069|733069|735148.3|733483.3|734483.3|732976.8|35
1637071980000|2021-11-16 14:13:00|735102|733102|735385.3|733385.3|735386.8|733386.8|735069.3|733069.3|35
1637071990000|2021-11-16 14:13:10|735396|733396|735504.3|733504.3|735607|733607|735396|733396|40
1637072000000|2021-11-16 14:13:20|735497.7|733497.7|735469.1|733469.1|735511.4|733511.4|735469.1|733469.1|29
1637072010000|2021-11-16 14:13:30|735468.8|733468.8|735504.2|733504.2|735507.4|733507.4|735468.8|733468.8|33
1637072020000|2021-11-16 14:13:40|735512.7|733512.7|735603.3|733603.3|735605.2|733605.2|735503.2|733503.2|32
1637072030000|2021-11-16 14:13:50|735596.5|733596.5|735565.9|733565.9|735596.5|733596.5|735565.9|733565.9|26
1637072040000|2021-11-16 14:14:00|735556.3|733556.3|735526.6|733526.6|735556.3|733556.3|735505.7|733505.7|32
1637072050000|2021-11-16 14:14:10|735535|733535|735359.7|733359.7|735537.1|733537.1|735327|733327|29
1637072060000|2021-11-16 14:14:20|735350|733350|735305.4|733305.4|735375.5|733375.5|735254.4|733254.4|28
1637072070000|2021-11-16 14:14:30|735337.1|733337.1|735303.8|733303.8|735369.7|733369.7|735297|733297|32
1637072080000|2021-11-16 14:14:40|735302.7|733302.7|735259.2|733259.2|735307.8|733307.8|735254.7|733254.7|34
1637072090000|2021-11-16 14:14:50|735261|733261|735146.2|733146.2|735317.5|733317.5|735134.6|733134.6|33
1637072100000|2021-11-16 14:15:00|735159.3|733159.3|735251.3|733251.3|735255.9|733255.9|735105.8|733105.8|32
1637072110000|2021-11-16 14:15:10|735248.8|733248.8|735405.8|733405.8|735424.7|733424.7|735179.6|733179.6|40
1637072120000|2021-11-16 14:15:20|735404.5|733404.5|735758.1|733758.1|735758.1|733758.1|735378.4|733378.4|37
1637072130000|2021-11-16 14:15:30|735744|733744|735636.1|733636.1|735744|733744|735636.1|733636.1|39
1637072140000|2021-11-16 14:15:40|735651.6|733651.6|735665.8|733665.8|735684.7|733684.7|735642.4|733642.4|36
1637072150000|2021-11-16 14:15:50|735670.9|733670.9|735696.9|733696.9|735710.3|733710.3|735655.3|733655.3|34
1637072160000|2021-11-16 14:16:00|735701.3|733701.3|735841|733841|735856.8|733856.8|735698.9|733698.9|38
1637072170000|2021-11-16 14:16:10|735855.6|733855.6|735921.1|733921.1|735924.9|733924.9|735787|733787|36
1637072180000|2021-11-16 14:16:20|735922|733922|735968.6|733968.6|736000.7|734000.7|735843.8|733843.8|37
1637072190000|2021-11-16 14:16:30|735982.5|733982.5|735991|733991|736043.1|734043.1|735980.1|733980.1|32
1637072200000|2021-11-16 14:16:40|736002.6|734002.6|735418.6|734418.6|736003.4|734504.2|735418.6|733907.8|35
1637072210000|2021-11-16 14:16:50|735917.6|733917.6|736021|734021|736025|734385.6|735323.1|733841.4|32
1637072220000|2021-11-16 14:17:00|736006.2|734006.2|735853.5|733853.5|736027.7|734524.8|735360.9|733853.4|35
1637072230000|2021-11-16 14:17:10|735851.6|733851.6|735229.9|734229.9|735859.5|734341.9|735211.2|733718.7|33
1637072240000|2021-11-16 14:17:20|735741.3|733741.3|735310|734310|735823.5|734310|735220.4|733731.1|34
1637072250000|2021-11-16 14:17:30|735319.2|734319.2|735305.6|734305.6|735826|734323|735281.9|733807.6|34
1637072260000|2021-11-16 14:17:40|735308.6|734308.6|735879.3|733879.3|735879.3|734371.5|735297.5|733823.2|33
1637072270000|2021-11-16 14:17:50|735865.2|733865.2|735731.9|733731.9|735865.2|734332.5|735146.7|733636.1|31
1637072280000|2021-11-16 14:18:00|735721.5|733721.5|735634.6|733634.6|735733.2|734228.5|735104.8|733611|38
1637072290000|2021-11-16 14:18:10|735642.4|733642.4|735099.3|734099.3|735658.5|734151.5|735076|733605.6|35
1637072300000|2021-11-16 14:18:20|735102.2|734102.2|735079.1|734079.1|735106.7|734106.7|735048|734048|29
1637072310000|2021-11-16 14:18:30|735079.9|734079.9|735087.6|734087.6|735597.8|734092.2|735057.9|733581.4|31
1637072320000|2021-11-16 14:18:40|735085.9|734085.9|735118.7|734118.7|735600.2|734141.1|735060.7|733600.2|39
1637072330000|2021-11-16 14:18:50|735099.4|734099.4|735077.2|734077.2|735583.4|734104.6|735062.1|733583.4|35
1637072340000|2021-11-16 14:19:00|735079.9|734079.9|735150.8|734150.8|735634.3|734166.1|735079.9|733597.1|35
1637072350000|2021-11-16 14:19:10|735665.5|733665.5|735109|734109|735665.5|734145.1|735096.4|733665.5|34
1637072360000|2021-11-16 14:19:20|735108.9|734108.9|735109.5|734109.5|735112|734112|735081.7|734081.7|38
1637072370000|2021-11-16 14:19:30|735100.2|734100.2|735091.9|734091.9|735566.7|734139.6|735029.6|733566.7|37
1637072380000|2021-11-16 14:19:40|735095|734095|735049.7|734049.7|735108.8|734108.8|735033.9|734033.9|37
1637072390000|2021-11-16 14:19:50|735066.6|734066.6|735081.6|734081.6|735588.3|734094.9|735057.7|733575.2|34
1637072400000|2021-11-16 14:20:00|735090.8|734090.8|735272.1|734272.1|735820.8|734282.3|735075.5|733773.9|37
1637072410000|2021-11-16 14:20:10|735263.2|734263.2|735340.3|734340.3|735340.3|734340.3|735263.2|734263.2|36
1637072420000|2021-11-16 14:20:20|735337.9|734337.9|735274.5|734274.5|735846.3|734357.6|735265.1|733799.4|36
1637072430000|2021-11-16 14:20:30|735274.2|734274.2|735301.5|734301.5|735823.7|734312.4|735274.2|733794.2|36
1637072440000|2021-11-16 14:20:40|735806.7|733806.7|735702|733702|735806.7|734183.8|735150.5|733653.6|34
1637072450000|2021-11-16 14:20:50|735701.7|733701.7|735264.7|734264.7|735789.5|734286.3|735195.4|733699.5|33
1637072460000|2021-11-16 14:21:00|735785.9|733785.9|735754.4|733754.4|735785.9|734257.2|735230.8|733727.7|34
1637072470000|2021-11-16 14:21:10|735755.7|733755.7|735162.3|734162.3|735756.2|734265.5|735152|733707.2|37
1637072480000|2021-11-16 14:21:20|735161.8|734161.8|735660.9|733660.9|735693.5|734208.2|735159.2|733644.1|35
1637072490000|2021-11-16 14:21:30|735157.7|734157.7|735334.5|733334.5|735691.9|734157.7|734890.4|733309.7|37
1637072500000|2021-11-16 14:21:40|735334.7|733334.7|735368.1|733368.1|735382.5|733851.7|734850.5|733334.7|39
1637072510000|2021-11-16 14:21:50|735369.4|733369.4|734880.6|733880.6|735394.9|733890|734866.3|733359.9|37
1637072520000|2021-11-16 14:22:00|735372.1|733372.1|735356.3|733356.3|735381|733894.3|734842.4|733355.8|36
1637072530000|2021-11-16 14:22:10|735370.5|733370.5|735372.7|733372.7|735382.1|733880.2|734845.5|733345.3|32
1637072540000|2021-11-16 14:22:20|735373.1|733373.1|734898.5|733898.5|735402.9|733920.5|734867.5|733371.2|34
1637072550000|2021-11-16 14:22:30|734902.9|733902.9|734857.9|733857.9|735392.1|733914.1|734854.6|733371.9|33
1637072560000|2021-11-16 14:22:40|734866.7|733866.7|734871|733871|735372.9|733941.1|734850|733372.9|35
1637072570000|2021-11-16 14:22:50|734851.9|733851.9|734691.8|733691.8|735237.4|733854.1|734639.7|733162.5|36
1637072580000|2021-11-16 14:23:00|734691.4|733691.4|734703.4|733703.4|734714.4|733714.4|734675.3|733675.3|33
1637072590000|2021-11-16 14:23:10|734691.7|733691.7|734733.2|733733.2|734744.4|733744.4|734688.9|733688.9|36
1637072600000|2021-11-16 14:23:20|734751.1|733751.1|734891.9|733891.9|734918.3|733918.3|734743.3|733743.3|37
1637072610000|2021-11-16 14:23:30|734880|733880|735185.8|733185.8|735185.8|733909.9|734626.7|733174.6|36
1637072620000|2021-11-16 14:23:40|735193|733193|735208.4|733208.4|735217.7|733714.8|734650.1|733158|33
1637072630000|2021-11-16 14:23:50|735203.3|733203.3|734534.6|733534.6|735205|733700.5|734441.7|732965.6|33
1637072640000|2021-11-16 14:24:00|734919.6|732919.6|734864.5|732864.5|734954.9|733426.9|734369.8|732790.5|40
1637072650000|2021-11-16 14:24:10|734859.5|732859.5|734396.2|733396.2|734917.5|733433.6|734366.4|732859.5|38
1637072660000|2021-11-16 14:24:20|734911.5|732911.5|734821.9|732821.9|734911.5|733418.6|734298.8|732803.7|39
1637072670000|2021-11-16 14:24:30|734821|732821|734309.9|733309.9|734821|733319.9|734288|732805|36
1637072680000|2021-11-16 14:24:40|734308.5|733308.5|734215.5|733215.5|734840.3|733326|734158.7|732682|38
1637072690000|2021-11-16 14:24:50|734721.1|732721.1|734704.4|732704.4|734758.1|733252.3|734193.7|732701.4|30
1637072700000|2021-11-16 14:25:00|734709.3|732709.3|734465.2|732465.2|734718.9|733193.1|733949.7|732450.9|39
1637072710000|2021-11-16 14:25:10|734425.3|732425.3|734285.2|732285.2|734443|732794.7|733794.7|732284.9|38
1637072720000|2021-11-16 14:25:20|734295.9|732295.9|734296.9|732296.9|734344.7|732344.7|734262.1|732262.1|39
1637072730000|2021-11-16 14:25:30|734270|732270|733980.3|731980.3|734291.1|732291.1|733977.9|731977.9|40
1637072740000|2021-11-16 14:25:40|734037.9|732037.9|734029.2|732029.2|734050.1|732050.1|733955.4|731955.4|39
1637072750000|2021-11-16 14:25:50|734017.5|732017.5|734029.4|732029.4|734053.2|732053.2|734002.5|732002.5|40
1637072760000|2021-11-16 14:26:00|734030.1|732030.1|733963.3|731963.3|734041.3|732524.6|733524.6|731961.4|39
1637072770000|2021-11-16 14:26:10|733975.8|731975.8|733963.2|731963.2|734032.3|732465.8|733442.7|731833.3|37
1637072780000|2021-11-16 14:26:20|733957.5|731957.5|733999.1|731999.1|734055.9|732055.9|733951.3|731951.3|39
1637072790000|2021-11-16 14:26:30|734000.6|732000.6|733890|731890|734014.6|732014.6|733890|731890|39
1637072800000|2021-11-16 14:26:40|733911.3|731911.3|733536.2|731536.2|733955|732416.7|733215.2|731536.2|39
1637072810000|2021-11-16 14:26:50|733481.5|731481.5|733236.4|731236.4|733624.4|731624.4|733189|731189|40
1637072820000|2021-11-16 14:27:00|733237.2|731237.2|733564|731564|733578.4|731578.4|733219.8|731219.8|40
1637072830000|2021-11-16 14:27:10|733560.7|731560.7|733787.5|731787.5|733803.9|732280.9|733280.9|731560.7|40
1637072840000|2021-11-16 14:27:20|733820.1|731820.1|733619.3|731619.3|733989.2|732473.9|733336.3|731575.7|40
1637072850000|2021-11-16 14:27:30|733621.6|731621.6|733670.5|731670.5|733701.1|731701.1|733600.5|731600.5|36
1637072860000|2021-11-16 14:27:40|733672.9|731672.9|733850.3|731850.3|733874.1|732154.9|733154.9|731595.2|40
1637072870000|2021-11-16 14:27:50|733842.4|731842.4|733711.1|731711.1|733856.6|731856.6|733639.2|731639.2|39
1637072880000|2021-11-16 14:28:00|733706.2|731706.2|733550.2|731550.2|733716.4|732064.7|733040.2|731544|40
1637072890000|2021-11-16 14:28:10|733526.1|731526.1|733488.3|731488.3|733599.4|732027.9|733027.9|731488.3|38
1637072900000|2021-11-16 14:28:20|733508.2|731508.2|733619.2|731619.2|733622.2|732074.8|733074.8|731508.2|35
1637072910000|2021-11-16 14:28:30|733124.7|732124.7|733607|731607|733644.5|732132.9|733093.8|731593.1|40
1637072920000|2021-11-16 14:28:40|733607.7|731607.7|733476.3|731476.3|733651.2|732029.4|733025.1|731476.3|35
1637072930000|2021-11-16 14:28:50|733486.7|731486.7|733587.3|731587.3|733602.6|731602.6|733464.3|731464.3|39
1637072940000|2021-11-16 14:29:00|733594.8|731594.8|733475.4|731475.4|733594.8|731984|732926.1|731457.8|39
1637072950000|2021-11-16 14:29:10|733475.1|731475.1|733616.7|731616.7|733616.7|732094.1|732994.5|731475.1|36
1637072960000|2021-11-16 14:29:20|733614.6|731614.6|733674.6|731674.6|733674.6|731674.6|733595.3|731595.3|36
1637072970000|2021-11-16 14:29:30|733680.7|731680.7|733604.4|731604.4|733680.7|731680.7|733594.9|731594.9|33
1637072980000|2021-11-16 14:29:40|733598.3|731598.3|733662|731662|733690.8|731690.8|733598.3|731598.3|32
1637072990000|2021-11-16 14:29:50|733658.5|731658.5|733685.8|731685.8|733686.7|731686.7|733642.5|731642.5|29
1637073000000|2021-11-16 14:30:00|733691.4|731691.4|733617.3|731617.3|733691.4|731691.4|733467.2|731467.2|37
1637073010000|2021-11-16 14:30:10|733622|731622|733178.6|732178.6|733697.1|732197.7|733172.5|731617.6|36
1637073020000|2021-11-16 14:30:20|733193.7|732193.7|733639.6|731639.6|733697|732201.2|733115.2|731614.6|35
1637073030000|2021-11-16 14:30:30|733635.6|731635.6|733207.7|732207.7|733642.1|732207.7|733207.7|731599.8|35
1637073040000|2021-11-16 14:30:40|733203.1|732203.1|733619.9|731619.9|733652.7|732203.1|733136|731619.1|38
1637073050000|2021-11-16 14:30:50|733613.9|731613.9|733009.1|732009.1|733702.8|732220.4|732998.3|731421.8|36
1637073060000|2021-11-16 14:31:00|733014.2|732014.2|733303.7|731303.7|733328.6|732028.9|732935.1|731278|37
1637073070000|2021-11-16 14:31:10|733306|731306|733151.8|731151.8|733331.9|731331.9|733084.5|731084.5|39
1637073080000|2021-11-16 14:31:20|733136.1|731136.1|733350.9|731350.9|733364.7|731364.7|732934.1|730934.1|40
1637073090000|2021-11-16 14:31:30|733360.6|731360.6|733655.5|731655.5|733670.4|732083.2|733073.8|731345.8|37
1637073100000|2021-11-16 14:31:40|733651|731651|733690.9|731690.9|733690.9|731690.9|733621.8|731621.8|40
1637073110000|2021-11-16 14:31:50|733186.1|732186.1|733444.4|731444.4|733669.8|732186.1|733186.1|731444.4|39
1637073120000|2021-11-16 14:32:00|733446|731446|733193.3|731193.3|733467.6|731467.6|733193.3|731193.3|38
1637073130000|2021-11-16 14:32:10|733175.2|731175.2|733152.3|731152.3|733263.5|731263.5|733136.3|731136.3|40
1637073140000|2021-11-16 14:32:20|733139.2|731139.2|733113.6|731113.6|733139.2|731139.2|733064|731064|38
1637073150000|2021-11-16 14:32:30|733110.6|731110.6|733285.4|731285.4|733342.7|731342.7|733107.3|731107.3|39
1637073160000|2021-11-16 14:32:40|733285.6|731285.6|733250.1|731250.1|733289.4|731289.4|733243.9|731243.9|34
1637073170000|2021-11-16 14:32:50|733242.9|731242.9|733227.5|731227.5|733244|731244|733116|731116|39
1637073180000|2021-11-16 14:33:00|733233.9|731233.9|733305.2|731305.2|733305.2|731305.2|733171|731171|36
1637073190000|2021-11-16 14:33:10|733303.7|731303.7|733264.3|731264.3|733303.7|731303.7|733240|731240|33
1637073200000|2021-11-16 14:33:20|733269.3|731269.3|733379.4|731379.4|733423.7|731423.7|733248.7|731248.7|39
1637073210000|2021-11-16 14:33:30|733383.6|731383.6|733650.3|731650.3|733652.4|731652.4|733382.6|731382.6|40
1637073220000|2021-11-16 14:33:40|733646|731646|733549.3|731549.3|733646|732054|733054|731498.8|37
1637073230000|2021-11-16 14:33:50|733550.8|731550.8|733635.4|731635.4|733703.5|731703.5|733524.4|731524.4|35
1637073240000|2021-11-16 14:34:00|733677.9|731677.9|733705.8|731705.8|733741.8|731741.8|733649.6|731649.6|33
1637073250000|2021-11-16 14:34:10|733702.1|731702.1|733180|732180|733720.3|732181.4|733114.2|731587.4|34
1637073260000|2021-11-16 14:34:20|733191.1|732191.1|733245.2|732245.2|733751.7|732250.8|733191.1|731691.5|34
1637073270000|2021-11-16 14:34:30|733747.2|731747.2|733238.8|732238.8|733747.2|732239.9|733195.4|731695.8|38
1637073280000|2021-11-16 14:34:40|733243.6|732243.6|734034.9|732034.9|734070.3|732414.3|733230.5|731713.5|38
1637073290000|2021-11-16 14:34:50|734045.5|732045.5|733887.8|731887.8|734089.5|732527.5|733474.5|731887.8|38
1637073300000|2021-11-16 14:35:00|733902.8|731902.8|733914.3|731914.3|733944.4|732428|733393.5|731868.2|38
1637073310000|2021-11-16 14:35:10|733909.4|731909.4|733873.2|731873.2|733909.4|732394.7|733316.5|731825|38
1637073320000|2021-11-16 14:35:20|733853.3|731853.3|733712.6|731712.6|733857.7|732293|733216.8|731712.3|40
1637073330000|2021-11-16 14:35:30|733703.4|731703.4|733673.9|731673.9|733704.1|732195.2|733150.9|731637.4|38
1637073340000|2021-11-16 14:35:40|733183.2|732183.2|733716.9|731716.9|733758.7|732230.3|733156.4|731650.1|32
1637073350000|2021-11-16 14:35:50|733710.2|731710.2|733663.6|731663.6|733748.7|731748.7|733663.6|731663.6|19
1637073360000|2021-11-16 14:36:00|733181.9|732181.9|733556.1|731556.1|733636.7|732181.9|733112.9|731538.1|37
1637073370000|2021-11-16 14:36:10|733573.4|731573.4|733582.3|731582.3|733660.1|732048.5|733048.5|731482.7|39
1637073380000|2021-11-16 14:36:20|733631.5|731631.5|733563.1|731563.1|733631.5|731631.5|733370.6|731370.6|36
1637073390000|2021-11-16 14:36:30|733589.1|731589.1|733485.7|731485.7|733593.9|731593.9|733474.7|731474.7|38
1637073400000|2021-11-16 14:36:40|733489.2|731489.2|733506.7|731506.7|733514.5|731514.5|733472.7|731472.7|38
1637073410000|2021-11-16 14:36:50|733489.9|731489.9|733509.9|731509.9|733512.9|731997.7|732987.6|731461.7|35
1637073420000|2021-11-16 14:37:00|733497.6|731497.6|733535.9|731535.9|733573.8|731573.8|733490|731490|38
1637073430000|2021-11-16 14:37:10|733552|731552|733537.3|731537.3|733568.4|732038.9|733038.9|731466.1|38
1637073440000|2021-11-16 14:37:20|733503.8|731503.8|733534.7|731534.7|733605.8|731605.8|733503.5|731503.5|34
1637073450000|2021-11-16 14:37:30|733544.3|731544.3|733499.8|731499.8|733593.8|732089.7|733033.3|731499.8|38
1637073460000|2021-11-16 14:37:40|733476.8|731476.8|732958|731958|733481.4|732022|732934.3|731371.1|38
1637073470000|2021-11-16 14:37:50|732952.8|731952.8|733115.2|732115.2|733634.8|732129.5|732937.8|731486.3|34
1637073480000|2021-11-16 14:38:00|733117.6|732117.6|733661|731661|733716.5|732119.2|733091.4|731584|27
1637073490000|2021-11-16 14:38:10|733621.5|731621.5|733649.2|731649.2|733716.5|731716.5|733621.5|731621.5|35
1637073500000|2021-11-16 14:38:20|733686.4|731686.4|733653.7|731653.7|733686.4|731686.4|733641.4|731641.4|27
1637073510000|2021-11-16 14:38:30|733657.4|731657.4|733588.8|731588.8|733657.4|732010.9|732924.1|731495.3|35
1637073520000|2021-11-16 14:38:40|733592.2|731592.2|733638.7|731638.7|733638.7|731638.7|733564.8|731564.8|39
1637073530000|2021-11-16 14:38:50|733661.5|731661.5|733523.4|731523.4|733706.3|732056.6|733056.6|731499|38
1637073540000|2021-11-16 14:39:00|733516.4|731516.4|733598.2|731598.2|733598.2|731598.2|733510.6|731510.6|35
1637073550000|2021-11-16 14:39:10|733599.1|731599.1|733645.8|731645.8|733666.3|732170.3|733110.2|731587.1|31
1637073560000|2021-11-16 14:39:20|733655|731655|733766.5|731766.5|733774|732262.3|733169.6|731648.8|34
1637073570000|2021-11-16 14:39:30|733764.9|731764.9|733808.1|731808.1|733838.8|731838.8|733764.9|731764.9|34
1637073580000|2021-11-16 14:39:40|733806.4|731806.4|734022.5|732022.5|734030.7|732030.7|733804.5|731804.5|37
1637073590000|2021-11-16 14:39:50|734025.2|732025.2|734168.1|732168.1|734168.1|732168.1|734022.9|732022.9|39
1637073600000|2021-11-16 14:40:00|734159.9|732159.9|734219.2|732219.2|734221.8|732221.8|734089.5|732089.5|39
1637073610000|2021-11-16 14:40:10|734213.7|732213.7|734305.9|732305.9|734336.7|732336.7|734195.3|732195.3|40
1637073620000|2021-11-16 14:40:20|734293|732293|734305.1|732305.1|734328.8|732761.7|733761.7|732257.2|40
1637073630000|2021-11-16 14:40:30|734303.5|732303.5|734615|732615|734627.4|732821|733821|732294.7|40
1637073640000|2021-11-16 14:40:40|734638.5|732638.5|734655.9|732655.9|734692.3|732692.3|734596.9|732596.9|40
1637073650000|2021-11-16 14:40:50|734625.1|732625.1|734118|733118|734625.1|733118|734064.2|732565|38
1637073660000|2021-11-16 14:41:00|734104.5|733104.5|734055.5|733055.5|734597.3|733110|734055|732584.9|40
1637073670000|2021-11-16 14:41:10|734051.6|733051.6|733974.8|732974.8|734453.7|733051.6|733904.9|732396|37
1637073680000|2021-11-16 14:41:20|733967.1|732967.1|734038|733038|734546.9|733048.2|733957.4|732462.6|36
1637073690000|2021-11-16 14:41:30|734039.4|733039.4|734527.3|732527.3|734578.6|733055.3|734021.5|732527.3|37
1637073700000|2021-11-16 14:41:40|734549.9|732549.9|734526|732526|734687.1|732687.1|734492.4|732492.4|40
1637073710000|2021-11-16 14:41:50|734512.6|732512.6|734503.9|732503.9|734536.1|732536.1|734486.2|732486.2|38
1637073720000|2021-11-16 14:42:00|734499.9|732499.9|734487.2|732487.2|734499.9|732499.9|734460.7|732460.7|38
1637073730000|2021-11-16 14:42:10|734499.1|732499.1|734606.1|732606.1|734668.8|733178.4|734095.2|732495.3|37
1637073740000|2021-11-16 14:42:20|734584.6|732584.6|734345.8|732345.8|734592.5|732945|733843.6|732339.3|39
1637073750000|2021-11-16 14:42:30|734346.6|732346.6|734296.8|732296.8|734388|732388|734296.8|732296.8|38
1637073760000|2021-11-16 14:42:40|734297.8|732297.8|734336.6|732336.6|734336.6|732336.6|734194|732194|38
1637073770000|2021-11-16 14:42:50|734304.4|732304.4|734359.3|732359.3|734367.1|732367.1|734296.5|732296.5|36
1637073780000|2021-11-16 14:43:00|734380.9|732380.9|734562.1|732562.1|734577|733069.3|734069.3|732380.9|36
1637073790000|2021-11-16 14:43:10|734560.5|732560.5|734052.1|733052.1|734614.1|733083.6|734051.2|732558.3|34
1637073800000|2021-11-16 14:43:20|734054.3|733054.3|734641.4|732641.4|734645.4|733113.9|734054.3|732588.1|37
1637073810000|2021-11-16 14:43:30|734652.1|732652.1|734663.9|732663.9|734682.8|733164.3|734149.6|732643|35
1637073820000|2021-11-16 14:43:40|734667.6|732667.6|734745.3|732745.3|734748|733223.6|734223.6|732663.7|33
1637073830000|2021-11-16 14:43:50|734742.1|732742.1|734848|732848|734852.4|733332.5|734314.7|732741.1|34
1637073840000|2021-11-16 14:44:00|734844.2|732844.2|734247.4|733247.4|734847.5|733247.4|734233.5|732733.8|34
1637073850000|2021-11-16 14:44:10|734753.8|732753.8|734770.2|732770.2|734795.4|733250|734223.3|732715.6|35
1637073860000|2021-11-16 14:44:20|734768.8|732768.8|734761.2|732761.2|734777.7|732777.7|734747.9|732747.9|33
1637073870000|2021-11-16 14:44:30|734754.7|732754.7|734814.9|732814.9|734848.8|732848.8|734754.7|732754.7|39
1637073880000|2021-11-16 14:44:40|734815.1|732815.1|734976.2|732976.2|735001.2|733397|734397|732795.5|38
1637073890000|2021-11-16 14:44:50|734479.8|733479.8|734762.6|732762.6|734978.8|733479.8|734373.4|732746|37
1637073900000|2021-11-16 14:45:00|734760|732760|734760|732760|734794|732794|734722.8|732722.8|39
1637073910000|2021-11-16 14:45:10|734763.3|732763.3|734574|732574|734763.3|732763.3|734526.5|732526.5|39
1637073920000|2021-11-16 14:45:20|734569.9|732569.9|734493.2|732493.2|734569.9|732569.9|734493.2|732493.2|33
1637073930000|2021-11-16 14:45:30|734499.8|732499.8|734537.8|732537.8|734576.8|732576.8|734497.9|732497.9|35
1637073940000|2021-11-16 14:45:40|734540.8|732540.8|734537.3|732537.3|734550.4|732550.4|734537.3|732537.3|33
1637073950000|2021-11-16 14:45:50|734538.3|732538.3|734508.4|732508.4|734540.3|732540.3|734499.7|732499.7|33
1637073960000|2021-11-16 14:46:00|734521.2|732521.2|734394.8|732394.8|734528|733009.3|733947.1|732394.8|37
1637073970000|2021-11-16 14:46:10|734412.2|732412.2|734433.1|732433.1|734441|732441|734307.9|732307.9|37
1637073980000|2021-11-16 14:46:20|734418.2|732418.2|734244.6|732244.6|734437.4|732872.4|733738.8|732244.6|38
1637073990000|2021-11-16 14:46:30|734261.4|732261.4|734422|732422|734530.2|733030.8|733746.6|732246.6|38
1637074000000|2021-11-16 14:46:40|734412.5|732412.5|734461.8|732461.8|734466.9|732466.9|734391.7|732391.7|38
1637074010000|2021-11-16 14:46:50|734453.2|732453.2|734495.6|732495.6|734530.1|732530.1|734453.2|732453.2|38
1637074020000|2021-11-16 14:47:00|734516.3|732516.3|734541|732541|734551.4|732551.4|734495.8|732495.8|32
1637074030000|2021-11-16 14:47:10|734540.2|732540.2|734433.1|732433.1|734540.2|732540.2|734430.9|732430.9|34
1637074040000|2021-11-16 14:47:20|734433.6|732433.6|734470.6|732470.6|734529.6|732529.6|734431.2|732431.2|36
1637074050000|2021-11-16 14:47:30|734475.7|732475.7|734018.7|733018.7|734521.2|733033.4|733973.1|732446.2|37
1637074060000|2021-11-16 14:47:40|734015.7|733015.7|734396.6|732396.6|734504.7|733018.9|733960.9|732396.6|39
1637074070000|2021-11-16 14:47:50|734386.9|732386.9|734392.1|732392.1|734427|732894.8|733846.8|732367.4|35
1637074080000|2021-11-16 14:48:00|734394.4|732394.4|734015.4|733015.4|734529.3|733034|733854|732351.4|38
1637074090000|2021-11-16 14:48:10|734019.5|733019.5|734494.1|732494.1|734524.3|733042.2|734014.6|732476.7|36
1637074100000|2021-11-16 14:48:20|734495.4|732495.4|734423.7|732423.7|734498.7|732498.7|734396.8|732396.8|33
1637074110000|2021-11-16 14:48:30|734431.4|732431.4|733924|732924|734486.1|732985.8|733924|732413.1|39
1637074120000|2021-11-16 14:48:40|733905.1|732905.1|733896.1|732896.1|734432.7|732928.7|733869.5|732395.3|38
1637074130000|2021-11-16 14:48:50|733903.6|732903.6|734045.5|733045.5|734056.5|733056.5|733901.1|732901.1|33
1637074140000|2021-11-16 14:49:00|734038.2|733038.2|733935.7|732935.7|734038.2|733038.2|733913.8|732913.8|33
1637074150000|2021-11-16 14:49:10|733939.4|732939.4|733880.9|732880.9|733939.4|732939.4|733880.9|732880.9|38
1637074160000|2021-11-16 14:49:20|733884.9|732884.9|733934|732934|733934|732934|733865.5|732865.5|38
1637074170000|2021-11-16 14:49:30|733959.9|732959.9|734551.9|732551.9|734558|732977.9|733959.9|732458|33
1637074180000|2021-11-16 14:49:40|734539.5|732539.5|734088.1|733088.1|734571.5|733094.8|734071|732539.5|33
1637074190000|2021-11-16 14:49:50|734088.5|733088.5|734666.2|732666.2|734720.4|733211.9|734088.4|732666.2|37
1637074200000|2021-11-16 14:50:00|734657.8|732657.8|734764.2|732764.2|734789.7|733297.5|734149.4|732647.8|36
1637074210000|2021-11-16 14:50:10|734762.8|732762.8|734302.2|733302.2|734807.3|733316.7|734227.6|732725.3|37
1637074220000|2021-11-16 14:50:20|734299.9|733299.9|734900.9|732900.9|734917.6|733397.2|734292.9|732805.9|37
1637074230000|2021-11-16 14:50:30|734915|732915|734990.7|732990.7|735037.1|733544.8|734394.9|732915|35
1637074240000|2021-11-16 14:50:40|734998.4|732998.4|735018.6|733018.6|735070.3|733503.8|734485.8|732960.9|37
1637074250000|2021-11-16 14:50:50|735033.9|733033.9|734912.6|732912.6|735047.6|733533.5|734495.9|732912.6|38
1637074260000|2021-11-16 14:51:00|734893.4|732893.4|735059.3|733059.3|735059.3|733550.1|734524.5|732885.8|37
1637074270000|2021-11-16 14:51:10|734561.1|733561.1|735103.7|733103.7|735122.1|733575.7|734553.3|733049.8|37
1637074280000|2021-11-16 14:51:20|735092.7|733092.7|735093.6|733093.6|735116.3|733616.8|734576.7|733038.9|36
1637074290000|2021-11-16 14:51:30|735095.3|733095.3|735163.6|733163.6|735200.5|733684.4|734595.2|733095.3|37
1637074300000|2021-11-16 14:51:40|735155.9|733155.9|734397.5|733397.5|735155.9|733401.3|734385.6|732843.5|38
1637074310000|2021-11-16 14:51:50|734893.5|732893.5|734870.3|732870.3|734897.4|732897.4|734844.3|732844.3|36
1637074320000|2021-11-16 14:52:00|734881.8|732881.8|734877.3|732877.3|734896.8|733382.9|734378.8|732827.4|36
1637074330000|2021-11-16 14:52:10|734877.5|732877.5|734826.1|732826.1|734877.5|733354.9|734350.5|732826.1|35
1637074340000|2021-11-16 14:52:20|734836|732836|734866.3|732866.3|734873.5|733329|734315.8|732816.5|30
1637074350000|2021-11-16 14:52:30|734854|732854|734852.7|732852.7|734876.2|733381.2|734347|732835.8|29
1637074360000|2021-11-16 14:52:40|734854.6|732854.6|734819.9|732819.9|734873.9|733363.9|734357.9|732819.6|35
1637074370000|2021-11-16 14:52:50|734825.1|732825.1|734281.9|733281.9|734825.7|733295.2|734257.5|732794.1|36
1637074380000|2021-11-16 14:53:00|734266.9|733266.9|734260.2|733260.2|734791.2|733295|734260.2|732749.7|32
1637074390000|2021-11-16 14:53:10|734233|733233|734783.3|732783.3|734788.4|733296.2|734233|732761.9|34
1637074400000|2021-11-16 14:53:20|734781.3|732781.3|734073.3|733073.3|734781.3|733278.2|734073.3|732592.4|39
1637074410000|2021-11-16 14:53:30|734543.6|732543.6|734461.2|732461.2|734543.9|733041.8|734019.5|732461.2|37
1637074420000|2021-11-16 14:53:40|734462.3|732462.3|734009.2|733009.2|734482.2|733009.2|733967.1|732462.3|38
1637074430000|2021-11-16 14:53:50|734547.5|732547.5|733999.8|732999.8|734565.2|732999.8|733938.1|732528.6|35
1637074440000|2021-11-16 14:54:00|734017.8|733017.8|734047.7|733047.7|734048.2|733048.2|733973.3|732973.3|37
1637074450000|2021-11-16 14:54:10|734065.4|733065.4|734066.4|733066.4|734091.4|733091.4|734042.3|733042.3|33
1637074460000|2021-11-16 14:54:20|734072.9|733072.9|734638.7|732638.7|734642.9|733143.7|734059.1|732595.4|34
1637074470000|2021-11-16 14:54:30|734639.3|732639.3|734173.4|733173.4|734677.3|733207|734125|732639.3|34
1637074480000|2021-11-16 14:54:40|734179.9|733179.9|734674.5|732674.5|734678.3|733185.1|734174.6|732655.7|35
1637074490000|2021-11-16 14:54:50|734677|732677|734224.3|733224.3|734677.6|733235.6|734135|732644.5|34
1637074500000|2021-11-16 14:55:00|734221|733221|734114.8|733114.8|734734.6|733248.9|734112.6|732695.6|37
1637074510000|2021-11-16 14:55:10|734117.3|733117.3|734118.6|733118.6|734148.7|733148.7|734108.5|733108.5|29
1637074520000|2021-11-16 14:55:20|734116.6|733116.6|734103.6|733103.6|734594.3|733122.9|734028.9|732540.4|35
1637074530000|2021-11-16 14:55:30|734098.3|733098.3|734042.8|733042.8|734593.7|733098.3|733983.4|732532.7|40
1637074540000|2021-11-16 14:55:40|734568.4|732568.4|734806.6|732806.6|734806.6|733278.5|734065.3|732568.4|36
1637074550000|2021-11-16 14:55:50|734793.1|732793.1|734305.5|733305.5|734847.7|733312.9|734264.1|732754.1|36
1637074560000|2021-11-16 14:56:00|734793.1|732793.1|734860.4|732860.4|734877.1|733378.1|734284.6|732776.5|35
1637074570000|2021-11-16 14:56:10|734863.4|732863.4|734295.3|733295.3|734872.8|733295.3|734284.8|732791.5|33
1637074580000|2021-11-16 14:56:20|734283.8|733283.8|734148|733148|734743.9|733283.8|734146.8|732648.1|37
1637074590000|2021-11-16 14:56:30|734153.4|733153.4|734823.7|732823.7|734823.7|733308.9|734126.5|732617.9|38
1637074600000|2021-11-16 14:56:40|734816.9|732816.9|734819.1|732819.1|734899.7|732899.7|734797.8|732797.8|38
1637074610000|2021-11-16 14:56:50|734810|732810|734826.9|732826.9|734841.3|732841.3|734776.8|732776.8|33
1637074620000|2021-11-16 14:57:00|734832.2|732832.2|734854.2|732854.2|734863.9|732863.9|734801.5|732801.5|36
1637074630000|2021-11-16 14:57:10|734860.4|732860.4|734864.5|732864.5|734887.1|732887.1|734837.5|732837.5|36
1637074640000|2021-11-16 14:57:20|734866.8|732866.8|734936.4|732936.4|734941.6|733380.2|734380.2|732848.5|35
1637074650000|2021-11-16 14:57:30|734957.2|732957.2|734410.2|733410.2|734957.2|733425.6|734376|732936|34
1637074660000|2021-11-16 14:57:40|734404.5|733404.5|734411.4|733411.4|734964.9|733438.8|734349.2|732889.4|33
1637074670000|2021-11-16 14:57:50|734981.9|732981.9|734458|733458|735026.9|733517.8|734445.9|732975.1|35
1637074680000|2021-11-16 14:58:00|734961.7|732961.7|735185.4|733185.4|735192|733675.5|734466.5|732961.7|38
1637074690000|2021-11-16 14:58:10|735189|733189|735220.9|733220.9|735229|733229|735176.8|733176.8|34
1637074700000|2021-11-16 14:58:20|735217.1|733217.1|735289.7|733289.7|735306.5|733306.5|735217.1|733217.1|30
1637074710000|2021-11-16 14:58:30|735303.9|733303.9|735318.1|733318.1|735376.8|733376.8|735282.9|733282.9|38
1637074720000|2021-11-16 14:58:40|735324.5|733324.5|735393.9|733393.9|735447.7|733447.7|735290|733290|39
1637074730000|2021-11-16 14:58:50|735392.4|733392.4|734896.7|733896.7|735426.2|733919|734896.7|733381.5|35
1637074740000|2021-11-16 14:59:00|734902.9|733902.9|735678.6|733678.6|735700.8|734168.5|734902.9|733402.2|39
1637074750000|2021-11-16 14:59:10|735700.1|733700.1|735671.4|733671.4|735700.1|733700.1|735644.7|733644.7|37
1637074760000|2021-11-16 14:59:20|735672.6|733672.6|735746.1|733746.1|735759.8|733759.8|735660.1|733660.1|39
1637074770000|2021-11-16 14:59:30|735718.3|733718.3|735715.2|733715.2|735760.9|733760.9|735669.7|733669.7|38
1637074780000|2021-11-16 14:59:40|735692.1|733692.1|735776.4|733776.4|735790.2|733790.2|735676.4|733676.4|34
1637074790000|2021-11-16 14:59:50|735776.2|733776.2|735883.3|733883.3|735900.7|734400.2|735400.2|733741.5|33
1637074800000|2021-11-16 15:00:00|735883.5|733883.5|735799|733799|735890.9|734386.6|735386.6|733799|38
1637074810000|2021-11-16 15:00:10|735831.1|733831.1|735757.2|733757.2|735848|733848|735743|733743|35
1637074820000|2021-11-16 15:00:20|735758.6|733758.6|735793.2|733793.2|735867|733867|735758.6|733758.6|35
1637074830000|2021-11-16 15:00:30|735794.8|733794.8|735871.7|733871.7|735891.9|734366.5|735301.5|733757|37
1637074840000|2021-11-16 15:00:40|735853.2|733853.2|735815.2|733815.2|735853.2|734313.2|735274.5|733806|34
1637074850000|2021-11-16 15:00:50|735816.1|733816.1|735301|734301|735847.4|734307.6|735269|733769.3|30
1637074860000|2021-11-16 15:01:00|735302.4|734302.4|735297.8|734297.8|735302.4|734302.4|735248|734248|30
1637074870000|2021-11-16 15:01:10|735380.9|734380.9|735519.6|734519.6|735535.7|734535.7|735376.1|734376.1|39
1637074880000|2021-11-16 15:01:20|735521.5|734521.5|735896.7|733896.7|735983.4|734521.5|735465.4|733880.8|33
1637074890000|2021-11-16 15:01:30|735365.9|734365.9|735266.2|734266.2|735862.9|734365.9|735246.6|733728.1|38
1637074900000|2021-11-16 15:01:40|735265.9|734265.9|735258.9|734258.9|735770.9|734266.6|735177.5|733671.7|38
1637074910000|2021-11-16 15:01:50|735258.7|734258.7|735254.7|734254.7|735756.4|734268.6|735237.8|733746.9|34
1637074920000|2021-11-16 15:02:00|735255.6|734255.6|735260.4|734260.4|735797.7|734325.4|735254.8|733781.2|34
1637074930000|2021-11-16 15:02:10|735268.1|734268.1|735286.7|734286.7|735897.3|734356.6|735239.6|733724.9|38
1637074940000|2021-11-16 15:02:20|735786.1|733786.1|735223.3|734223.3|735786.1|734231|735197.7|733663.6|39
1637074950000|2021-11-16 15:02:30|735208|734208|735226|733226|735695.1|734208.6|735194.4|733221.9|39
1637074960000|2021-11-16 15:02:40|735202.5|733202.5|735137.9|733137.9|735260.3|733260.3|735118.5|733118.5|40
1637074970000|2021-11-16 15:02:50|735143.2|733143.2|735195.4|733195.4|735212.3|733212.3|735121.3|733121.3|39
1637074980000|2021-11-16 15:03:00|735195.9|733195.9|735330.4|733330.4|735333.9|733333.9|735195.9|733195.9|40
1637074990000|2021-11-16 15:03:10|735330.5|733330.5|735198.7|733198.7|735406.9|733406.9|735195.5|733195.5|38
1637075000000|2021-11-16 15:03:20|735164|733164|734599.2|733599.2|735164|733669.3|734591.2|733095|39
1637075010000|2021-11-16 15:03:30|735104.1|733104.1|735157|733157|735187.5|733681.5|734616.5|733004.9|37
1637075020000|2021-11-16 15:03:40|735161.7|733161.7|735037.7|733037.7|735161.7|733580|734545.6|733024|34
1637075030000|2021-11-16 15:03:50|735050.9|733050.9|734528.7|733528.7|735067.8|733580|734528.7|732983.8|37
1637075040000|2021-11-16 15:04:00|734560.9|733560.9|734550.1|733550.1|735092.6|733586.5|734538.3|733031.8|35
1637075050000|2021-11-16 15:04:10|734554.9|733554.9|735056.9|733056.9|735056.9|733555.4|734554.9|733034.4|27
1637075060000|2021-11-16 15:04:20|735046.9|733046.9|735067.5|733067.5|735092.8|733565.8|734548.1|733045|29
1637075070000|2021-11-16 15:04:30|735067.8|733067.8|734973.8|732973.8|735092|733570|734549|732965|28
1637075080000|2021-11-16 15:04:40|734991.4|732991.4|735031.5|733031.5|735076.4|733532.7|734511|732991.4|37
1637075090000|2021-11-16 15:04:50|734554.6|733554.6|734578.7|733578.7|735088.4|733589.2|734540.2|733039.9|30
1637075100000|2021-11-16 15:05:00|735088.1|733088.1|735101.8|733101.8|735130.5|733588.3|734540.9|733063.2|25
1637075110000|2021-11-16 15:05:10|735217.2|733217.2|734673.5|733673.5|735369.6|733783.6|734673.5|733141.6|39
1637075120000|2021-11-16 15:05:20|735153|733153|735087.9|733087.9|735205.2|733676.8|734599.8|733078.4|38
1637075130000|2021-11-16 15:05:30|735080.5|733080.5|735105.4|733105.4|735108.7|733609.9|734531|733045.2|35
1637075140000|2021-11-16 15:05:40|734597.6|733597.6|735095.9|733095.9|735136|733601.7|734572.1|733066.2|37
1637075150000|2021-11-16 15:05:50|735132.4|733132.4|735069.7|733069.7|735132.4|733599.7|734599.7|733062.1|24
1637075160000|2021-11-16 15:06:00|735096.9|733096.9|735180.5|733180.5|735311.8|733749.7|734688.7|733091.4|39
1637075170000|2021-11-16 15:06:10|735185.9|733185.9|735173.4|733173.4|735278.5|733716|734716|733173.4|39
1637075180000|2021-11-16 15:06:20|735169.5|733169.5|735061.5|733061.5|735169.5|733560.5|734560.5|733056.4|41
1637075190000|2021-11-16 15:06:30|735096.6|733096.6|735267|733267|735276|733742|734659.2|733096.6|36
1637075200000|2021-11-16 15:06:40|734812.3|733812.3|735248.3|733248.3|735424.1|733845.9|734767.6|733202.4|38
1637075210000|2021-11-16 15:06:50|735273.1|733273.1|735326.2|733326.2|735346.1|733820|734799.5|733231.5|40
1637075220000|2021-11-16 15:07:00|735339|733339|735254.8|733254.8|735339|733829.2|734765.6|733228.7|35
1637075230000|2021-11-16 15:07:10|735257.8|733257.8|734784.1|733784.1|735306.7|733784.1|734763|733234.9|29
1637075240000|2021-11-16 15:07:20|734775.4|733775.4|734781.2|733781.2|735287.7|733788.4|734763.5|733232.4|26
1637075250000|2021-11-16 15:07:30|735266.2|733266.2|735199.5|733199.5|735330.9|733816.9|734816.9|733190.5|35
1637075260000|2021-11-16 15:07:40|735193.8|733193.8|734629.4|733629.4|735199|733664.3|734629.4|733090.9|37
1637075270000|2021-11-16 15:07:50|735121.8|733121.8|735096.9|733096.9|735121.8|733612.5|734612.5|733067.5|34
1637075280000|2021-11-16 15:08:00|735095.6|733095.6|734452.2|733452.2|735166.7|733533.2|734452.2|732948.6|36
1637075290000|2021-11-16 15:08:10|734970.9|732970.9|734427.9|733427.9|735006.6|733478.8|734427.9|732933.4|38
1637075300000|2021-11-16 15:08:20|734420.4|733420.4|734670.5|732670.5|734948.5|733427.6|734410.9|732670.5|38
1637075310000|2021-11-16 15:08:30|734695|732695|734143.9|733143.9|734740.1|733215.9|734139.2|732478.2|40
1637075320000|2021-11-16 15:08:40|734656.2|732656.2|734723.2|732723.2|734768.6|732768.6|734635.4|732635.4|39
1637075330000|2021-11-16 15:08:50|734733|732733|734646.9|732646.9|734814|732814|734581.8|732581.8|37
1637075340000|2021-11-16 15:09:00|734635.4|732635.4|734599|732599|734724.6|732724.6|734518.8|732518.8|38
1637075350000|2021-11-16 15:09:10|734565|732565|734453.4|732453.4|734586.9|732960|733960|732427.1|37
1637075360000|2021-11-16 15:09:20|734454.7|732454.7|734498.2|732498.2|734498.2|732498.2|734440.9|732440.9|24
1637075370000|2021-11-16 15:09:30|734461.6|732461.6|734205|732205|734476.7|732476.7|734199.8|732199.8|31
1637075380000|2021-11-16 15:09:40|734216.7|732216.7|734142.4|732142.4|734218.4|732218.4|734122.7|732122.7|37
1637075390000|2021-11-16 15:09:50|734145.7|732145.7|734358.8|732358.8|734366.4|732366.4|734145.7|732145.7|37
1637075400000|2021-11-16 15:10:00|734381.6|732381.6|734300.7|732300.7|734381.6|732381.6|734300.7|732300.7|36
1637075410000|2021-11-16 15:10:10|734330.2|732330.2|734315.3|732315.3|734330.2|732330.2|734179|732179|39
1637075420000|2021-11-16 15:10:20|734317.3|732317.3|734373.5|732373.5|734408.4|732408.4|734268.3|732268.3|35
1637075430000|2021-11-16 15:10:30|734371.5|732371.5|734469.8|732469.8|734469.8|732923|733912.1|732297.9|35
1637075440000|2021-11-16 15:10:40|734462.9|732462.9|734442.8|732442.8|734462.9|732462.9|734406.9|732406.9|28
1637075450000|2021-11-16 15:10:50|734455|732455|734572.6|732572.6|734600.5|732600.5|734392.3|732392.3|37
1637075460000|2021-11-16 15:11:00|734548.8|732548.8|734423.6|732423.6|734608|732608|734423.6|732423.6|39
1637075470000|2021-11-16 15:11:10|734429.9|732429.9|734408.8|732408.8|734429.9|732429.9|734383.4|732383.4|39
1637075480000|2021-11-16 15:11:20|734408.4|732408.4|734466.1|732466.1|734468.8|732957.4|733944.6|732408.4|30
1637075490000|2021-11-16 15:11:30|734464.9|732464.9|734162.3|732162.3|734464.9|732963.6|733943.4|732162.3|38
1637075500000|2021-11-16 15:11:40|734162.7|732162.7|734125.1|732125.1|734175.8|732175.8|734115.9|732115.9|34
1637075510000|2021-11-16 15:11:50|734123.8|732123.8|734211.6|732211.6|734231.7|732231.7|734123.8|732123.8|34
1637075520000|2021-11-16 15:12:00|734217|732217|734293.5|732293.5|734293.5|732749.5|733749.5|732208.7|34
1637075530000|2021-11-16 15:12:10|734272|732272|733761.3|732761.3|734288.6|732761.3|733761.3|732219.1|32
1637075540000|2021-11-16 15:12:20|734265.4|732265.4|734289.7|732289.7|734328.1|732763.6|733753.5|732265.4|30
1637075550000|2021-11-16 15:12:30|734302|732302|734198|732198|734311.7|732750.3|733683|732188.7|35
1637075560000|2021-11-16 15:12:40|734206.3|732206.3|733856.7|732856.7|734388.8|732856.7|733715.5|732200.8|34
1637075570000|2021-11-16 15:12:50|733845.4|732845.4|734388|732388|734409.4|732845.4|733845.4|732361.1|36
1637075580000|2021-11-16 15:13:00|734408|732408|734348.2|732348.2|734408|732896.8|733852.1|732327.5|35
1637075590000|2021-11-16 15:13:10|734348|732348|733778.6|732778.6|734348|732778.6|733742.2|732170.4|36
1637075600000|2021-11-16 15:13:20|734277.4|732277.4|734340|732340|734383.5|732866|733784|732265.9|33
1637075610000|2021-11-16 15:13:30|734341|732341|734372.8|732372.8|734405.4|732876.7|733876.7|732341|27
1637075620000|2021-11-16 15:13:40|734370|732370|734287.5|732287.5|734388.7|732388.7|734268.6|732268.6|34
1637075630000|2021-11-16 15:13:50|734289.1|732289.1|734146.6|732146.6|734326.3|732326.3|734055.6|732055.6|38
1637075640000|2021-11-16 15:14:00|734182.1|732182.1|734285.6|732285.6|734301.8|732301.8|734182.1|732182.1|38
1637075650000|2021-11-16 15:14:10|734285.8|732285.8|734279.5|732279.5|734306.9|732306.9|734261.7|732261.7|39
1637075660000|2021-11-16 15:14:20|734278.7|732278.7|734343.2|732343.2|734372.3|732372.3|734223.7|732223.7|35
1637075670000|2021-11-16 15:14:30|734327|732327|734344.4|732344.4|734363.5|732363.5|734327|732327|36
1637075680000|2021-11-16 15:14:40|734341.1|732341.1|734265.2|732265.2|734365.4|732365.4|734260.3|732260.3|34
1637075690000|2021-11-16 15:14:50|734268.3|732268.3|734133.2|732133.2|734268.4|732268.4|734133.2|732133.2|35
1637075700000|2021-11-16 15:15:00|734144.3|732144.3|734008.1|732008.1|734194.3|732194.3|734008.1|732008.1|38
1637075710000|2021-11-16 15:15:10|734040.6|732040.6|734021.8|732021.8|734055.1|732055.1|734002.2|732002.2|33
1637075720000|2021-11-16 15:15:20|734007.9|732007.9|733888|731888|734025|732481.5|733481.5|731883|33
1637075730000|2021-11-16 15:15:30|733895.7|731895.7|734041.3|732041.3|734041.3|732041.3|733866|731866|37
1637075740000|2021-11-16 15:15:40|734040.6|732040.6|733986.9|731986.9|734053.3|732053.3|733936.4|731936.4|37
1637075750000|2021-11-16 15:15:50|733989|731989|734018.9|732018.9|734018.9|732018.9|733984.1|731984.1|31
1637075760000|2021-11-16 15:16:00|734018|732018|734057.9|732057.9|734186|732612.1|733610.7|732018|37
1637075770000|2021-11-16 15:16:10|734086.2|732086.2|734129.5|732129.5|734201.6|732670.3|733670.3|732083.6|39
1637075780000|2021-11-16 15:16:20|734126.5|732126.5|734252.5|732252.5|734252.5|732252.5|734122.3|732122.3|31
1637075790000|2021-11-16 15:16:30|734234.5|732234.5|734275.1|732275.1|734308.1|732777.3|733777.3|732211.5|36
1637075800000|2021-11-16 15:16:40|734278.7|732278.7|734280.3|732280.3|734313.1|732313.1|734256.7|732256.7|35
1637075810000|2021-11-16 15:16:50|734274.6|732274.6|734315.1|732315.1|734315.5|732315.5|734271.7|732271.7|36
1637075820000|2021-11-16 15:17:00|734327.5|732327.5|734310.8|732310.8|734344.7|732344.7|734302.7|732302.7|31
1637075830000|2021-11-16 15:17:10|734334.5|732334.5|734366.4|732366.4|734376.7|732854.4|733803.4|732324.5|36
1637075840000|2021-11-16 15:17:20|734347.2|732347.2|734377.9|732377.9|734379.1|732835.3|733834.5|732327.9|34
1637075850000|2021-11-16 15:17:30|734370.7|732370.7|734379.7|732379.7|734398.2|732398.2|734364.9|732364.9|33
1637075860000|2021-11-16 15:17:40|734380.4|732380.4|734368.4|732368.4|734424.8|732424.8|734357|732357|34
1637075870000|2021-11-16 15:17:50|734357.6|732357.6|734381.1|732381.1|734410.7|732410.7|734343.5|732343.5|34
1637075880000|2021-11-16 15:18:00|734379.7|732379.7|734395.9|732395.9|734395.9|732395.9|734356.5|732356.5|37
1637075890000|2021-11-16 15:18:10|734392.9|732392.9|734356.8|732356.8|734405.8|732405.8|734343.6|732343.6|31
1637075900000|2021-11-16 15:18:20|734355.4|732355.4|734267|732267|734355.5|732838.9|733755.9|732260|37
1637075910000|2021-11-16 15:18:30|734258.2|732258.2|734126|732126|734280|732747.7|733731.5|732115.4|37
1637075920000|2021-11-16 15:18:40|734134.8|732134.8|734088.2|732088.2|734162.2|732162.2|734088.2|732088.2|36
1637075930000|2021-11-16 15:18:50|734086|732086|734284|732284|734301.1|732787.4|733785.5|732084.6|35
1637075940000|2021-11-16 15:19:00|734269.9|732269.9|734134.7|732134.7|734314.2|732314.2|734117.1|732117.1|39
1637075950000|2021-11-16 15:19:10|734120.5|732120.5|734102.7|732102.7|734139.4|732139.4|734086.2|732086.2|38
1637075960000|2021-11-16 15:19:20|734113|732113|734127.6|732127.6|734149.8|732149.8|734105.2|732105.2|36
1637075970000|2021-11-16 15:19:30|734121.6|732121.6|734138.6|732138.6|734138.6|732138.6|734114.6|732114.6|28
1637075980000|2021-11-16 15:19:40|734135.2|732135.2|734082.6|732082.6|734135.2|732135.2|734079.6|732079.6|36
1637075990000|2021-11-16 15:19:50|734094.4|732094.4|734116.1|732116.1|734182.7|732182.7|734080.6|732080.6|33
1637076000000|2021-11-16 15:20:00|734115.8|732115.8|734259.4|732259.4|734300.7|732300.7|734109.2|732109.2|36
1637076010000|2021-11-16 15:20:10|734249.8|732249.8|734204.2|732204.2|734260.8|732260.8|734198.7|732198.7|38
1637076020000|2021-11-16 15:20:20|734204.5|732204.5|734200|732200|734228.5|732228.5|734186.2|732186.2|35
1637076030000|2021-11-16 15:20:30|734201.2|732201.2|734193.7|732193.7|734214.9|732214.9|734185.1|732185.1|35
1637076040000|2021-11-16 15:20:40|734192.9|732192.9|734207.8|732207.8|734210.5|732210.5|734184.2|732184.2|32
1637076050000|2021-11-16 15:20:50|734211.1|732211.1|734195|732195|734211.1|732211.1|734164.9|732164.9|31
1637076060000|2021-11-16 15:21:00|734216.7|732216.7|734211|732211|734228.5|732228.5|734187.4|732187.4|33
1637076070000|2021-11-16 15:21:10|734208.7|732208.7|734236|732236|734236|732236|734188.6|732188.6|30
1637076080000|2021-11-16 15:21:20|734221.4|732221.4|733712.2|732712.2|734249|732733.1|733712.2|732205.3|31
1637076090000|2021-11-16 15:21:30|734188|732188|734163.8|732163.8|734192.9|732192.9|734158.3|732158.3|37
1637076100000|2021-11-16 15:21:40|734168|732168|734192.6|732192.6|734203|732203|734167.8|732167.8|30
1637076110000|2021-11-16 15:21:50|734191.1|732191.1|734168.4|732168.4|734200.3|732200.3|734168.4|732168.4|34
1637076120000|2021-11-16 15:22:00|734169|732169|734141.2|732141.2|734189.5|732669.2|733650.4|732141.2|30
1637076130000|2021-11-16 15:22:10|734141.3|732141.3|733740.3|732740.3|734251|732762.6|733675.1|732136.7|31
1637076140000|2021-11-16 15:22:20|734261.1|732261.1|734242.8|732242.8|734269.1|732758.7|733755.9|732233.6|26
1637076150000|2021-11-16 15:22:30|734256.1|732256.1|734255.6|732255.6|734266.8|732759.4|733743.7|732228.9|34
1637076160000|2021-11-16 15:22:40|734230.8|732230.8|734457.8|732457.8|734559.4|732864.9|733856|732230.8|37
1637076170000|2021-11-16 15:22:50|734455.3|732455.3|734787.8|732787.8|734796.4|732796.4|734449.3|732449.3|38
1637076180000|2021-11-16 15:23:00|734785.4|732785.4|734797.8|732797.8|734859.8|732859.8|734775.6|732775.6|40
1637076190000|2021-11-16 15:23:10|734727|732727|734764|732764|734784.5|732784.5|734710.5|732710.5|37
1637076200000|2021-11-16 15:23:20|734755.4|732755.4|734742.6|732742.6|734783.2|732783.2|734733|732733|30
1637076210000|2021-11-16 15:23:30|734738.5|732738.5|734757|732757|734775|732775|734732.5|732732.5|30
1637076220000|2021-11-16 15:23:40|734752.1|732752.1|734791.6|732791.6|734832.7|732832.7|734752.1|732752.1|38
1637076230000|2021-11-16 15:23:50|734813.6|732813.6|734815|732815|734852.8|732852.8|734813.6|732813.6|34
1637076240000|2021-11-16 15:24:00|734820.5|732820.5|734713.5|732713.5|734820.5|733225|734212.3|732711.1|32
1637076250000|2021-11-16 15:24:10|734714.4|732714.4|734727.7|732727.7|734752.5|732752.5|734714.4|732714.4|31
1637076260000|2021-11-16 15:24:20|734727.4|732727.4|734702.6|732702.6|734727.4|732727.4|734699.5|732699.5|31
1637076270000|2021-11-16 15:24:30|734707.5|732707.5|734765.8|732765.8|734824.1|732824.1|734691.4|732691.4|37
1637076280000|2021-11-16 15:24:40|734738.6|732738.6|734629.7|732629.7|734742.4|732742.4|734613.5|732613.5|38
1637076290000|2021-11-16 15:24:50|734634.6|732634.6|734555.6|732555.6|734634.6|732634.6|734533.7|732533.7|36
1637076300000|2021-11-16 15:25:00|734558.4|732558.4|734534.7|732534.7|734590.5|732590.5|734534.2|732534.2|36
1637076310000|2021-11-16 15:25:10|734527.6|732527.6|734001.1|733001.1|734527.6|733012.6|733990.9|732488.9|37
1637076320000|2021-11-16 15:25:20|734004.5|733004.5|734591.7|732591.7|734616.7|733076.4|733997.2|732517.3|40
1637076330000|2021-11-16 15:25:30|734613.4|732613.4|734647.8|732647.8|734654.5|732654.5|734583.9|732583.9|38
1637076340000|2021-11-16 15:25:40|734653.2|732653.2|734673.9|732673.9|734699.2|732699.2|734652.1|732652.1|27
1637076350000|2021-11-16 15:25:50|734666.3|732666.3|734663.5|732663.5|734692.6|732692.6|734639.6|732639.6|33
1637076360000|2021-11-16 15:26:00|734666.6|732666.6|734696.2|732696.2|734705.9|732705.9|734666.6|732666.6|23
1637076370000|2021-11-16 15:26:10|734693.4|732693.4|734731.5|732731.5|734766|732766|734681.4|732681.4|34
1637076380000|2021-11-16 15:26:20|734737.6|732737.6|734824.7|732824.7|734838.9|733268.8|734265.3|732733.3|35
1637076390000|2021-11-16 15:26:30|734835.8|732835.8|734840|732840|734849.9|732849.9|734794.5|732794.5|38
1637076400000|2021-11-16 15:26:40|734823.7|732823.7|734866.2|732866.2|734866.2|732866.2|734823.7|732823.7|32
1637076410000|2021-11-16 15:26:50|734875.4|732875.4|734876|732876|734882.3|732882.3|734840.7|732840.7|38
1637076420000|2021-11-16 15:27:00|734851.6|732851.6|734853.1|732853.1|734883.2|732883.2|734841.2|732841.2|38
1637076430000|2021-11-16 15:27:10|734864.2|732864.2|734943.7|732943.7|734943.7|732943.7|734850.2|732850.2|38
1637076440000|2021-11-16 15:27:20|734927.3|732927.3|734895.7|732895.7|734978.8|732978.8|734893.1|732893.1|38
1637076450000|2021-11-16 15:27:30|734892.1|732892.1|734896.8|732896.8|734920.5|732920.5|734883.5|732883.5|31
1637076460000|2021-11-16 15:27:40|734889.4|732889.4|734907|732907|734913|732913|734871.5|732871.5|33
1637076470000|2021-11-16 15:27:50|734901.7|732901.7|734819.5|732819.5|734901.7|732901.7|734819.5|732819.5|37
1637076480000|2021-11-16 15:28:00|734832.9|732832.9|734811.4|732811.4|734845|732845|734805.4|732805.4|33
1637076490000|2021-11-16 15:28:10|734812.9|732812.9|734820.1|732820.1|734846|732846|734790.9|732790.9|31
1637076500000|2021-11-16 15:28:20|734821.7|732821.7|734845.6|732845.6|734857.3|732857.3|734818.4|732818.4|23
1637076510000|2021-11-16 15:28:30|734843|732843|734925.8|732925.8|734937|732937|734835.1|732835.1|32
1637076520000|2021-11-16 15:28:40|734932.9|732932.9|734935.4|732935.4|734953|732953|734915.9|732915.9|30
1637076530000|2021-11-16 15:28:50|734931.7|732931.7|734939.8|732939.8|734961.1|732961.1|734924.4|732924.4|33
1637076540000|2021-11-16 15:29:00|734939.1|732939.1|734999.3|732999.3|735014.7|733014.7|734935.5|732935.5|36
1637076550000|2021-11-16 15:29:10|734979.8|732979.8|735100.8|733100.8|735196.9|733678.3|734678.2|732976.7|36
1637076560000|2021-11-16 15:29:20|735101.2|733101.2|735089.1|733089.1|735123.5|733123.5|735079.4|733079.4|23
1637076570000|2021-11-16 15:29:30|735090.8|733090.8|735113.5|733113.5|735118.6|733118.6|735090.8|733090.8|31
1637076580000|2021-11-16 15:29:40|735111.8|733111.8|735118.6|733118.6|735142.6|733142.6|735100.6|733100.6|31
1637076590000|2021-11-16 15:29:50|735115|733115|735175.9|733175.9|735175.9|733175.9|735110.3|733110.3|30
1637076600000|2021-11-16 15:30:00|735153|733153|735210.8|733210.8|735231.8|733231.8|735153|733153|40
1637076610000|2021-11-16 15:30:10|735215.1|733215.1|735214.7|733214.7|735237|733237|735201.6|733201.6|40
1637076620000|2021-11-16 15:30:20|735198.6|733198.6|735137.5|733137.5|735213.9|733213.9|735126.7|733126.7|33
1637076630000|2021-11-16 15:30:30|735148.3|733148.3|735180.3|733180.3|735190.3|733190.3|735137.5|733137.5|33
1637076640000|2021-11-16 15:30:40|735179.4|733179.4|735126.8|733126.8|735179.9|733179.9|735096.2|733096.2|36
1637076650000|2021-11-16 15:30:50|735112.8|733112.8|735107.3|733107.3|735136.9|733136.9|735095|733095|32
1637076660000|2021-11-16 15:31:00|735116|733116|735160.8|733160.8|735173.6|733616.8|734604.3|733113|35
1637076670000|2021-11-16 15:31:10|735166.6|733166.6|734729.3|733729.3|735176.9|733731.7|734680.7|733159.1|32
1637076680000|2021-11-16 15:31:20|734721.6|733721.6|734760.5|733760.5|734771.8|733771.8|734698.5|733698.5|39
1637076690000|2021-11-16 15:31:30|734744.3|733744.3|734794.8|733794.8|735294.2|733801|734744.3|733266.6|37
1637076700000|2021-11-16 15:31:40|734795.4|733795.4|734779.8|733779.8|735271.2|733809.3|734756|733271.2|33
1637076710000|2021-11-16 15:31:50|734779|733779|734728.1|733728.1|734779|733779|734727.8|733727.8|32
1637076720000|2021-11-16 15:32:00|734727.9|733727.9|734755.2|733755.2|734755.3|733755.3|734703.2|733703.2|32
1637076730000|2021-11-16 15:32:10|734742|733742|734746.1|733746.1|734755.5|733755.5|734717.8|733717.8|31
1637076740000|2021-11-16 15:32:20|734743.2|733743.2|734762.5|733762.5|734763.6|733763.6|734739.2|733739.2|29
1637076750000|2021-11-16 15:32:30|734731|733731|734731.9|733731.9|734745.2|733745.2|734729.7|733729.7|26
1637076760000|2021-11-16 15:32:40|734727.5|733727.5|734712.4|733712.4|734732.4|733732.4|734692.4|733692.4|24
1637076770000|2021-11-16 15:32:50|734712.2|733712.2|734760.3|733760.3|734773.6|733773.6|734712|733712|31
1637076780000|2021-11-16 15:33:00|734759.4|733759.4|734776.8|733776.8|734787.5|733787.5|734759|733759|27
1637076790000|2021-11-16 15:33:10|734803.9|733803.9|734858.2|733858.2|735353.9|733886.1|734784.8|733353.9|36
1637076800000|2021-11-16 15:33:20|734860.5|733860.5|734777.7|733777.7|734860.5|733860.5|734777.7|733777.7|37
1637076810000|2021-11-16 15:33:30|734791.5|733791.5|734836.8|733836.8|734852.7|733852.7|734775.6|733775.6|27
1637076820000|2021-11-16 15:33:40|734833.1|733833.1|735021.5|734021.5|735362|734036.8|734815.7|733338.8|34
1637076830000|2021-11-16 15:33:50|735027.2|734027.2|734930.3|733930.3|735496.6|734027.2|734900.1|733418.4|36
1637076840000|2021-11-16 15:34:00|734934.3|733934.3|734916|733916|734946.2|733946.2|734879.5|733879.5|30
1637076850000|2021-11-16 15:34:10|734937.1|733937.1|734910.3|733910.3|734940.7|733940.7|734910.3|733910.3|27
1637076860000|2021-11-16 15:34:20|734927.1|733927.1|735381.7|733381.7|735397.5|733929.6|734873.6|733376.3|35
1637076870000|2021-11-16 15:34:30|734899.4|733899.4|734836.4|733836.4|735324.1|733923.6|734809.5|733324.1|27
1637076880000|2021-11-16 15:34:40|734839|733839|734834.5|733834.5|734845.7|733845.7|734827.4|733827.4|33
1637076890000|2021-11-16 15:34:50|734827|733827|734814.3|733814.3|734832|733832|734812.8|733812.8|25
1637076900000|2021-11-16 15:35:00|734825.4|733825.4|734964.1|733964.1|735459.3|733978.7|734816.7|733402.9|33
1637076910000|2021-11-16 15:35:10|734962.7|733962.7|734897|733897|735458.8|733962.7|734889.5|733375.3|31
1637076920000|2021-11-16 15:35:20|734889.2|733889.2|735364.3|733364.3|735394.8|733902.3|734865.5|733361.3|25
1637076930000|2021-11-16 15:35:30|735361.3|733361.3|735259.6|733259.6|735365.8|733860.5|734790.9|733243.6|37
1637076940000|2021-11-16 15:35:40|735250.6|733250.6|735248.1|733248.1|735275.2|733275.2|735242.5|733242.5|31
1637076950000|2021-11-16 15:35:50|735203.8|733203.8|735134.8|733134.8|735210.3|733706.6|734680.7|733134.8|35
1637076960000|2021-11-16 15:36:00|735134.5|733134.5|735148.1|733148.1|735195.5|733195.5|735134.5|733134.5|32
1637076970000|2021-11-16 15:36:10|735160.3|733160.3|735058|733058|735160.3|733160.3|735057.1|733057.1|31
1637076980000|2021-11-16 15:36:20|735058.7|733058.7|734889.8|732889.8|735058.8|733499|734390.5|732889.8|32
1637076990000|2021-11-16 15:36:30|734840.4|732840.4|734869.2|732869.2|734938.3|733416.3|734416.3|732834.8|38
1637077000000|2021-11-16 15:36:40|734871.5|732871.5|734861.9|732861.9|734925.3|733401|734372.6|732801.9|38
1637077010000|2021-11-16 15:36:50|734874.2|732874.2|734918.9|732918.9|734938.9|733397.1|734365.1|732858.9|35
1637077020000|2021-11-16 15:37:00|734920.8|732920.8|734336.3|733336.3|734920.8|733336.3|734335.3|732829|28
1637077030000|2021-11-16 15:37:10|734335.5|733335.5|734914.8|732914.8|734914.8|733360.6|734323.6|732838.1|32
1637077040000|2021-11-16 15:37:20|734886.3|732886.3|734944.2|732944.2|734983.1|733457.1|734373.1|732869.3|37
1637077050000|2021-11-16 15:37:30|734437.4|733437.4|734875.5|732875.5|734946.5|733437.4|734354.2|732871.2|35
1637077060000|2021-11-16 15:37:40|734880.5|732880.5|734925.4|732925.4|734986.5|733413.5|734390.6|732880.5|37
1637077070000|2021-11-16 15:37:50|734927.6|732927.6|734889.8|732889.8|734944.5|732944.5|734889.8|732889.8|27
1637077080000|2021-11-16 15:38:00|734890.4|732890.4|734919.7|732919.7|734938.9|733421|734421|732890.4|29
1637077090000|2021-11-16 15:38:10|734919.1|732919.1|734848.6|732848.6|734920.5|733401.2|734397|732848.6|34
1637077100000|2021-11-16 15:38:20|734849.7|732849.7|734845.6|732845.6|734859.4|733354.7|734322|732834.3|32
1637077110000|2021-11-16 15:38:30|734838.5|732838.5|735027.2|733027.2|735047.2|733348.1|734341.5|732825.7|38
1637077120000|2021-11-16 15:38:40|735022.9|733022.9|735061.3|733061.3|735074.2|733545.1|734525|733013|36
1637077130000|2021-11-16 15:38:50|735057.7|733057.7|735132.6|733132.6|735157.2|733157.2|735057.7|733057.7|29
1637077140000|2021-11-16 15:39:00|735132.7|733132.7|735159.9|733159.9|735171.3|733171.3|735131.9|733131.9|32
1637077150000|2021-11-16 15:39:10|735157.5|733157.5|735112|733112|735157.5|733157.5|735082.9|733082.9|39
1637077160000|2021-11-16 15:39:20|735103.1|733103.1|735062|733062|735124.6|733124.6|735055.5|733055.5|35
1637077170000|2021-11-16 15:39:30|735082.6|733082.6|734942.6|732942.6|735082.6|733564.8|734451.6|732908.6|37
1637077180000|2021-11-16 15:39:40|734941.9|732941.9|734892.9|732892.9|734947.3|732947.3|734845.5|732845.5|33
1637077190000|2021-11-16 15:39:50|734856.3|732856.3|734886.7|732886.7|734905.9|732905.9|734842.7|732842.7|34
1637077200000|2021-11-16 15:40:00|734905.3|732905.3|734895.5|732895.5|734916.2|732916.2|734874.4|732874.4|34
1637077210000|2021-11-16 15:40:10|734894.4|732894.4|734848.1|732848.1|734899.9|733383.6|734350.4|732828|33
1637077220000|2021-11-16 15:40:20|734861.1|732861.1|734824.5|732824.5|734882.8|733381.8|734368.7|732824.5|34
1637077230000|2021-11-16 15:40:30|734856.3|732856.3|734866.8|732866.8|734878.7|733374.5|734349.1|732850.4|29
1637077240000|2021-11-16 15:40:40|734864|732864|734896.9|732896.9|734960.7|733352.9|734348|732836.7|33
1637077250000|2021-11-16 15:40:50|734921.5|732921.5|734938|732938|734947.6|732947.6|734874.7|732874.7|29
1637077260000|2021-11-16 15:41:00|734934.5|732934.5|734873.2|732873.2|734944.2|732944.2|734863.3|732863.3|27
1637077270000|2021-11-16 15:41:10|734882.3|732882.3|734369|733369|734891.2|733379.8|734365.2|732850.1|32
1637077280000|2021-11-16 15:41:20|734841.8|732841.8|734346.8|733346.8|734868.2|733347.2|734341.6|732820.2|33
1637077290000|2021-11-16 15:41:30|734346.5|733346.5|734801.5|732801.5|734804.4|733348.4|734289.9|732774.9|29
1637077300000|2021-11-16 15:41:40|734803.9|732803.9|734802.6|732802.6|734807.4|732807.4|734791.3|732791.3|20
1637077310000|2021-11-16 15:41:50|734802.9|732802.9|734260.3|733260.3|734802.9|733275.2|734258.2|732748.2|27
1637077320000|2021-11-16 15:42:00|734260|733260|734750.8|732750.8|734781.4|733277.5|734254.5|732714.7|31
1637077330000|2021-11-16 15:42:10|734781.5|732781.5|734736.3|732736.3|734781.5|732781.5|734725.2|732725.2|27
1637077340000|2021-11-16 15:42:20|734740.2|732740.2|734207.1|733207.1|734756.4|733236.2|734207.1|732731|34
1637077350000|2021-11-16 15:42:30|734209.5|733209.5|734715.8|732715.8|734715.8|733233.1|734195.7|732684.1|33
1637077360000|2021-11-16 15:42:40|734704.9|732704.9|734193.6|733193.6|734719.5|733223.3|734193.6|732687.9|24
1637077370000|2021-11-16 15:42:50|734194.5|733194.5|734265.4|733265.4|734754.8|733281.8|734194.5|732719.3|34
1637077380000|2021-11-16 15:43:00|734289.8|733289.8|734835.9|732835.9|734835.9|733352.8|734280.4|732792.2|35
1637077390000|2021-11-16 15:43:10|734841.3|732841.3|734786.4|732786.4|734841.3|733314.6|734314.6|732781.8|30
1637077400000|2021-11-16 15:43:20|734783.6|732783.6|734238.5|733238.5|734783.6|733251.2|734226.6|732739.9|31
1637077410000|2021-11-16 15:43:30|734237.4|733237.4|734229.5|733229.5|734701.7|733242.5|734206|732701.7|29
1637077420000|2021-11-16 15:43:40|734227.5|733227.5|734226.2|733226.2|734251.5|733251.5|734226.2|733226.2|26
1637077430000|2021-11-16 15:43:50|734225.7|733225.7|734707.4|732707.4|734708|733242|734201.6|732696|31
1637077440000|2021-11-16 15:44:00|734706.9|732706.9|734240.6|733240.6|734720.5|733240.6|734183.3|732698.7|34
1637077450000|2021-11-16 15:44:10|734239.9|733239.9|734768.7|732768.7|734792.4|733294.8|734239.9|732755.6|38
1637077460000|2021-11-16 15:44:20|734778.9|732778.9|734260.2|733260.2|734784.1|733275.1|734249.4|732724.4|38
1637077470000|2021-11-16 15:44:30|734258.4|733258.4|734785.1|732785.1|734795.5|733281.9|734258.4|732778.4|35
1637077480000|2021-11-16 15:44:40|734784.8|732784.8|734809.9|732809.9|734809.9|733314.4|734296.2|732779.9|29
1637077490000|2021-11-16 15:44:50|734810.3|732810.3|734785.3|732785.3|734811.9|732811.9|734765.7|732765.7|34
1637077500000|2021-11-16 15:45:00|734774.3|732774.3|734305.1|733305.1|734805.5|733311.2|734279.8|732772.5|23
1637077510000|2021-11-16 15:45:10|734821.6|732821.6|734954.2|732954.2|734962.7|733460.5|734417.8|732810.6|20
1637077520000|2021-11-16 15:45:20|734959.2|732959.2|734989.2|732989.2|734992.2|732992.2|734946.5|732946.5|32
1637077530000|2021-11-16 15:45:30|735018.3|733018.3|735154|733154|735195.2|733578|734578|732969.7|35
1637077540000|2021-11-16 15:45:40|735132.5|733132.5|735152.2|733152.2|735160.4|733160.4|735110.3|733110.3|31
1637077550000|2021-11-16 15:45:50|735143|733143|735113.8|733113.8|735144.5|733144.5|735077.5|733077.5|27
1637077560000|2021-11-16 15:46:00|735106.3|733106.3|735081.3|733081.3|735106.3|733106.3|735073.2|733073.2|30
1637077570000|2021-11-16 15:46:10|735142|733142|735099.9|733099.9|735142|733142|735059|733059|27
1637077580000|2021-11-16 15:46:20|735096.9|733096.9|735069.9|733069.9|735133.8|733133.8|735057.1|733057.1|32
1637077590000|2021-11-16 15:46:30|735059.7|733059.7|735099.1|733099.1|735099.1|733099.1|735057.3|733057.3|24
1637077600000|2021-11-16 15:46:40|735080.9|733080.9|735100.1|733100.1|735118.5|733118.5|735071.3|733071.3|33
1637077610000|2021-11-16 15:46:50|735104.5|733104.5|735106.7|733106.7|735112.1|733112.1|735066.1|733066.1|23
1637077620000|2021-11-16 15:47:00|735103.3|733103.3|735104.2|733104.2|735104.4|733104.4|735085.7|733085.7|18
1637077630000|2021-11-16 15:47:10|735096.2|733096.2|734623.7|733623.7|735133.2|733623.7|734613.3|733069.9|28
1637077640000|2021-11-16 15:47:20|735093.6|733093.6|735135.8|733135.8|735213.3|733213.3|735088.2|733088.2|30
1637077650000|2021-11-16 15:47:30|735129.6|733129.6|735108.6|733108.6|735169.5|733169.5|735093.3|733093.3|27
1637077660000|2021-11-16 15:47:40|735098|733098|735110.5|733110.5|735114|733114|735086.8|733086.8|28
1637077670000|2021-11-16 15:47:50|735278.2|733278.2|735347|733347|735372.5|733790.2|734757.1|733222.5|40
1637077680000|2021-11-16 15:48:00|735348.4|733348.4|735431.5|733431.5|735493|733818.9|734805.4|733343.5|36
1637077690000|2021-11-16 15:48:10|735430.9|733430.9|735454.6|733454.6|735467|733467|735406|733406|35
1637077700000|2021-11-16 15:48:20|735451.8|733451.8|735442.3|733442.3|735467.4|733467.4|735436.4|733436.4|22
1637077710000|2021-11-16 15:48:30|735442.9|733442.9|735403.8|733403.8|735464.3|733464.3|735384.5|733384.5|31
1637077720000|2021-11-16 15:48:40|735384.3|733384.3|735387.4|733387.4|735412.3|733412.3|735384.3|733384.3|23
1637077730000|2021-11-16 15:48:50|735386.6|733386.6|735404.1|733404.1|735414.1|733414.1|735375.2|733375.2|35
1637077740000|2021-11-16 15:49:00|735391.5|733391.5|735396.3|733396.3|735410.7|733410.7|735391.5|733391.5|21
1637077750000|2021-11-16 15:49:10|735399.2|733399.2|735402.8|733402.8|735425.8|733425.8|735388.1|733388.1|21
1637077760000|2021-11-16 15:49:20|735394.8|733394.8|735299.9|733299.9|735414.3|733414.3|735299.9|733299.9|31
1637077770000|2021-11-16 15:49:30|735300.8|733300.8|735281.4|733281.4|735309.4|733309.4|735281.4|733281.4|24
1637077780000|2021-11-16 15:49:40|735283.5|733283.5|735302.6|733302.6|735302.9|733302.9|735279.2|733279.2|26
1637077790000|2021-11-16 15:49:50|735302.9|733302.9|735319.4|733319.4|735361.7|733361.7|735291.1|733291.1|26
1637077800000|2021-11-16 15:50:00|735335.9|733335.9|735311.9|733311.9|735335.9|733335.9|735286.4|733286.4|28
1637077810000|2021-11-16 15:50:10|735317.1|733317.1|735291.1|733291.1|735317.1|733317.1|735273.2|733273.2|30
1637077820000|2021-11-16 15:50:20|735286.2|733286.2|735262.5|733262.5|735306.2|733776.4|734771|733259.7|32
1637077830000|2021-11-16 15:50:30|735264.6|733264.6|735253.3|733253.3|735300|733300|735251|733251|24
1637077840000|2021-11-16 15:50:40|735257.2|733257.2|735264.4|733264.4|735271.6|733271.6|735255|733255|23
1637077850000|2021-11-16 15:50:50|735266|733266|735251|733251|735268.6|733268.6|735245|733245|17
1637077860000|2021-11-16 15:51:00|735249.9|733249.9|735165.6|733165.6|735262.1|733731.6|734673.4|733149.5|32
1637077870000|2021-11-16 15:51:10|735168.5|733168.5|734672.7|733672.7|735170.4|733686.4|734672.7|733163|16
1637077880000|2021-11-16 15:51:20|734675.5|733675.5|735168.5|733168.5|735180|733675.5|734675.5|733166.5|16
1637077890000|2021-11-16 15:51:30|735170.2|733170.2|734712.7|733712.7|735216.5|733735.8|734710.3|733167.1|22
1637077900000|2021-11-16 15:51:40|735214.5|733214.5|734711|733711|735214.5|733719.4|734709.5|733207.3|33
1637077910000|2021-11-16 15:51:50|734714.5|733714.5|734717.9|733717.9|735212.3|733717.9|734708.9|733209.3|28
1637077920000|2021-11-16 15:52:00|734712.6|733712.6|734706.2|733706.2|734713.3|733713.3|734672.8|733672.8|32
1637077930000|2021-11-16 15:52:10|734703.5|733703.5|735152.8|733152.8|735210.8|733704.7|734654.5|733152.8|28
1637077940000|2021-11-16 15:52:20|735154.6|733154.6|734958|733958|735470.9|733965.3|734946.1|733152.5|28
1637077950000|2021-11-16 15:52:30|734950.7|733950.7|735445|733445|735459.9|733950.8|734946.1|733445|22
1637077960000|2021-11-16 15:52:40|735445.4|733445.4|734963.5|733963.5|735460|733963.5|734959.1|733444.9|25
1637077970000|2021-11-16 15:52:50|734964.1|733964.1|734940.2|733940.2|735479|733965.5|734937.1|733440.7|38
1637077980000|2021-11-16 15:53:00|734938.5|733938.5|734950|733950|735443.8|733971.5|734930.8|733390|35
1637077990000|2021-11-16 15:53:10|734930.5|733930.5|734927.6|733927.6|735425.5|733936.6|734918|733423.5|32
1637078000000|2021-11-16 15:53:20|734927.1|733927.1|734919.2|733919.2|734930.3|733930.3|734915.4|733915.4|30
1637078010000|2021-11-16 15:53:30|734928.4|733928.4|734958.1|733958.1|735527.5|734028.9|734923.4|733437.7|35
1637078020000|2021-11-16 15:53:40|734968.5|733968.5|735419.7|733419.7|735481.1|733976|734961.8|733403|33
1637078030000|2021-11-16 15:53:50|735422.7|733422.7|734890|733890|735432.6|733890|734888.2|733393.4|29
1637078040000|2021-11-16 15:54:00|734882.5|733882.5|735372.5|733372.5|735398.3|733889.6|734873.6|733352.1|33
1637078050000|2021-11-16 15:54:10|735375.2|733375.2|735360.6|733360.6|735375.2|733870.5|734849.6|733350.9|33
1637078060000|2021-11-16 15:54:20|735363.8|733363.8|734874.3|733874.3|735369.6|733879.4|734850.1|733342.2|30
1637078070000|2021-11-16 15:54:30|734868.4|733868.4|735374.1|733374.1|735398.7|733884.3|734860.3|733349.3|30
1637078080000|2021-11-16 15:54:40|735377.2|733377.2|735017.7|734017.7|735417.1|734024.1|734874.1|733350.9|26
1637078090000|2021-11-16 15:54:50|735014.4|734014.4|735501.3|733501.3|735526.6|734027.6|734998.2|733500.5|34
1637078100000|2021-11-16 15:55:00|735502.4|733502.4|735092.7|734092.7|735558.2|734109|735034.1|733502.4|30
1637078110000|2021-11-16 15:55:10|735094.1|734094.1|735662.2|733662.2|735700|734192.1|735069.4|733569.1|32
1637078120000|2021-11-16 15:55:20|735658.9|733658.9|735644.2|733644.2|735691.1|733691.1|735608.8|733608.8|35
1637078130000|2021-11-16 15:55:30|735661.9|733661.9|735655.3|733655.3|735669.8|733669.8|735644.3|733644.3|24
1637078140000|2021-11-16 15:55:40|735663.5|733663.5|735649|733649|735699|733699|735617.8|733617.8|30
1637078150000|2021-11-16 15:55:50|735686|733686|735647.2|733647.2|735686|734122.3|735122.3|733586.6|31
1637078160000|2021-11-16 15:56:00|735654.2|733654.2|735683|733683|735725.4|733725.4|735609.2|733609.2|36
1637078170000|2021-11-16 15:56:10|735682.4|733682.4|735739.5|733739.5|735798.9|733798.9|735682.4|733682.4|38
1637078180000|2021-11-16 15:56:20|735735.2|733735.2|735707.2|733707.2|735791.5|733791.5|735707.2|733707.2|34
1637078190000|2021-11-16 15:56:30|735733.7|733733.7|735737.1|733737.1|735773.7|733773.7|735709.9|733709.9|28
1637078200000|2021-11-16 15:56:40|735726.1|733726.1|735812|733812|735839.7|733839.7|735721.1|733721.1|37
1637078210000|2021-11-16 15:56:50|735806.5|733806.5|735761|733761|735836.6|733836.6|735750.4|733750.4|33
1637078220000|2021-11-16 15:57:00|735774.1|733774.1|735758.4|733758.4|735805.1|733805.1|735723.2|733723.2|34
1637078230000|2021-11-16 15:57:10|735781.6|733781.6|735802.2|733802.2|735832.3|734322.5|735322.5|733729.6|37
1637078240000|2021-11-16 15:57:20|735796.5|733796.5|735725|733725|735812.4|733812.4|735725|733725|28
1637078250000|2021-11-16 15:57:30|735737|733737|735767.1|733767.1|735795.4|733795.4|735731.6|733731.6|32
1637078260000|2021-11-16 15:57:40|735766.6|733766.6|735793.7|733793.7|735804.6|733804.6|735756.9|733756.9|32
1637078270000|2021-11-16 15:57:50|735779.5|733779.5|735751.9|733751.9|735796.8|733796.8|735751.1|733751.1|27
1637078280000|2021-11-16 15:58:00|735754.3|733754.3|735726.4|733726.4|735778.5|733778.5|735685.8|733685.8|31
1637078290000|2021-11-16 15:58:10|735699|733699|735743.2|733743.2|735748.8|733748.8|735699|733699|30
1637078300000|2021-11-16 15:58:20|735742|733742|735722.6|733722.6|735747.1|733747.1|735692.4|733692.4|29
1637078310000|2021-11-16 15:58:30|735268.7|734268.7|735756.1|733756.1|735783.7|734268.7|735252.9|733742.8|36
1637078320000|2021-11-16 15:58:40|735755.5|733755.5|735228.5|734228.5|735794.5|734271.6|735228.5|733728.5|36
1637078330000|2021-11-16 15:58:50|735230.9|734230.9|735231.3|734231.3|735724|734248.1|735224.6|733724|32
1637078340000|2021-11-16 15:59:00|735244|734244|735253.9|734253.9|735795.5|734283.6|735242.4|733769.5|28
1637078350000|2021-11-16 15:59:10|735253.7|734253.7|735693.7|733693.7|735729|734254.4|735164.4|733649.2|35
1637078360000|2021-11-16 15:59:20|735646.3|733646.3|735671.5|733671.5|735687|734204.1|735204.1|733646.3|34
1637078370000|2021-11-16 15:59:30|735664.6|733664.6|735660.2|733660.2|735702.7|734192|735166.6|733651.2|32
1637078380000|2021-11-16 15:59:40|735650.7|733650.7|735232.7|734232.7|735714.5|734232.7|735164.1|733650.7|29
1637078390000|2021-11-16 15:59:50|735667.8|733667.8|735185.5|734185.5|735699.2|734200.7|735180|733654.8|31
1637078400000|2021-11-16 16:00:00|735177.5|734177.5|735651.7|733651.7|735700.1|734213.3|735153.6|733650.5|34
1637078410000|2021-11-16 16:00:10|735661.8|733661.8|735071.1|734071.1|735661.8|734218.2|735055.1|733536.4|36
1637078420000|2021-11-16 16:00:20|735072.4|734072.4|735039.5|734039.5|735077.2|734077.2|735036|734036|27
1637078430000|2021-11-16 16:00:30|735545.8|733545.8|734904.8|733904.8|735569.6|734077.2|734871.4|733369.2|33
1637078440000|2021-11-16 16:00:40|734903.5|733903.5|735335.4|733335.4|735367.9|733903.9|734804.5|733252.9|36
1637078450000|2021-11-16 16:00:50|735331.2|733331.2|735317.4|733317.4|735345.2|733345.2|735315.3|733315.3|29
1637078460000|2021-11-16 16:01:00|735326.2|733326.2|735305.6|733305.6|735395.1|733395.1|735281.5|733281.5|31
1637078470000|2021-11-16 16:01:10|735291.8|733291.8|735250.3|733250.3|735301|733301|735245.4|733245.4|32
1637078480000|2021-11-16 16:01:20|735251.1|733251.1|735172|733172|735251.1|733251.1|735160.2|733160.2|21
1637078490000|2021-11-16 16:01:30|735169.4|733169.4|735162.1|733162.1|735206.5|733683.3|734683.3|733151.2|33
1637078500000|2021-11-16 16:01:40|734642.8|733642.8|735113.7|733113.7|735159.8|733645|734608.8|733086.5|32
1637078510000|2021-11-16 16:01:50|735118.1|733118.1|735134.5|733134.5|735149.3|733149.3|735083.7|733083.7|27
1637078520000|2021-11-16 16:02:00|735134.8|733134.8|735155|733155|735165.7|733165.7|735116.4|733116.4|32
1637078530000|2021-11-16 16:02:10|735149|733149|735112|733112|735167.9|733167.9|735086|733086|27
1637078540000|2021-11-16 16:02:20|735107.1|733107.1|735114.4|733114.4|735116.2|733580.8|734578|733057.7|38
1637078550000|2021-11-16 16:02:30|735126.2|733126.2|735132.6|733132.6|735148.2|733629.4|734629.4|733102.2|29
1637078560000|2021-11-16 16:02:40|735128.8|733128.8|735070|733070|735132.1|733624.4|734624.4|733050.5|30
1637078570000|2021-11-16 16:02:50|735076.1|733076.1|735070.8|733070.8|735081.5|733081.5|735059.4|733059.4|22
1637078580000|2021-11-16 16:03:00|735068|733068|734977.9|732977.9|735072.5|733072.5|734968.6|732968.6|29
1637078590000|2021-11-16 16:03:10|734493.1|733493.1|735080.6|733080.6|735089.7|733516.8|734484.3|733010.6|27
1637078600000|2021-11-16 16:03:20|735069.4|733069.4|735085.1|733085.1|735096|733096|735061.7|733061.7|22
1637078610000|2021-11-16 16:03:30|735073.5|733073.5|735062.8|733062.8|735088.9|733088.9|735058.8|733058.8|19
1637078620000|2021-11-16 16:03:40|735082.6|733082.6|735112.9|733112.9|735148.9|733604.7|734604.7|733060.8|28
1637078630000|2021-11-16 16:03:50|735120.6|733120.6|735085.3|733085.3|735129.9|733129.9|735079.7|733079.7|23
1637078640000|2021-11-16 16:04:00|735072.3|733072.3|735004.1|733004.1|735090.3|733090.3|734983.2|732983.2|31
1637078650000|2021-11-16 16:04:10|734987.5|732987.5|734991.1|732991.1|735004.3|733484.6|734484.6|732983.8|20
1637078660000|2021-11-16 16:04:20|734992.6|732992.6|734593.1|733593.1|735049.4|733594.5|734498.8|732982.5|26
1637078670000|2021-11-16 16:04:30|734596|733596|734998.2|732998.2|735080.4|733598.1|734583.1|732986.7|23
1637078680000|2021-11-16 16:04:40|734986.8|732986.8|735006.5|733006.5|735023.7|733497|734497|732977.9|25
1637078690000|2021-11-16 16:04:50|734998.2|732998.2|734474.6|733474.6|735017.7|733474.6|734464.9|732989.5|29
1637078700000|2021-11-16 16:05:00|734470.5|733470.5|735062.8|733062.8|735062.8|733526.1|734461.6|732998.5|31
1637078710000|2021-11-16 16:05:10|735084.2|733084.2|734649.4|733649.4|735210.7|733653.1|734620.4|733084.2|38
1637078720000|2021-11-16 16:05:20|734642.9|733642.9|734627.4|733627.4|735125.8|733651.8|734611.7|733106.6|30
1637078730000|2021-11-16 16:05:30|734630|733630|735116|733116|735153.9|733634.2|734601.9|733116|33
1637078740000|2021-11-16 16:05:40|734599.3|733599.3|734980.3|732980.3|734987.2|733630.7|734568.2|732980.3|33
1637078750000|2021-11-16 16:05:50|734516.8|733516.8|735038.9|733038.9|735088.7|733516.8|734436.1|733038.9|39
1637078760000|2021-11-16 16:06:00|735022.7|733022.7|734906.2|732906.2|735022.7|733513.2|734385.5|732884.8|35
1637078770000|2021-11-16 16:06:10|734855.1|732855.1|734431.3|733431.3|734950.8|733445|734418.6|732847.2|36
1637078780000|2021-11-16 16:06:20|734427.5|733427.5|734757.3|732757.3|734796.6|733449|734271.5|732754.3|33
1637078790000|2021-11-16 16:06:30|734768.9|732768.9|734751.9|732751.9|734768.9|732768.9|734730.7|732730.7|36
1637078800000|2021-11-16 16:06:40|734748.9|732748.9|734748.6|732748.6|734826.5|733346.8|734272.6|732727.3|32
1637078810000|2021-11-16 16:06:50|734740.2|732740.2|734763.3|732763.3|734780.6|732780.6|734726|732726|35
1637078820000|2021-11-16 16:07:00|734756.8|732756.8|734773.5|732773.5|734784.1|733329.6|734325|732752.6|27
1637078830000|2021-11-16 16:07:10|734762.5|732762.5|734761.7|732761.7|734795.1|732795.1|734758.4|732758.4|29
1637078840000|2021-11-16 16:07:20|734762.9|732762.9|734646.4|732646.4|734774.4|733260.5|734159.7|732646.4|30
1637078850000|2021-11-16 16:07:30|734641|732641|734598.1|732598.1|734641|733108.8|734108.8|732520.7|39
1637078860000|2021-11-16 16:07:40|734605.7|732605.7|734476.2|732476.2|734609.9|733083.7|734058|732365.2|39
1637078870000|2021-11-16 16:07:50|734484.8|732484.8|734430.1|732430.1|734492.6|732492.6|734412.3|732412.3|37
1637078880000|2021-11-16 16:08:00|734438.8|732438.8|734394.7|732394.7|734474|732474|734328.4|732328.4|37
1637078890000|2021-11-16 16:08:10|734399.9|732399.9|734406.3|732406.3|734407.6|732407.6|734368.2|732368.2|33
1637078900000|2021-11-16 16:08:20|734407|732407|734354.4|732354.4|734421.4|732421.4|734348.2|732348.2|34
1637078910000|2021-11-16 16:08:30|734355.9|732355.9|734418|732418|734441.8|732916.6|733912.1|732355.9|31
1637078920000|2021-11-16 16:08:40|734422.8|732422.8|734367.9|732367.9|734422.8|732939|733914.1|732362.4|29
1637078930000|2021-11-16 16:08:50|734363.9|732363.9|734343.5|732343.5|734366.1|732366.1|734335.3|732335.3|24
1637078940000|2021-11-16 16:09:00|734348.1|732348.1|734522.1|732522.1|734527.2|732527.2|734336.4|732336.4|29
1637078950000|2021-11-16 16:09:10|734512.9|732512.9|734515.2|732515.2|734521.3|733012.5|733999.2|732493|37
1637078960000|2021-11-16 16:09:20|734515.6|732515.6|734644.9|732644.9|734656|732656|734510.1|732510.1|29
1637078970000|2021-11-16 16:09:30|734639.5|732639.5|734583.4|732583.4|734644|732644|734583.4|732583.4|29
1637078980000|2021-11-16 16:09:40|734592.4|732592.4|734067|733067|734594.7|733067|734067|732502.4|30
1637078990000|2021-11-16 16:09:50|734069|733069|734445.6|732445.6|734574.8|733079.4|733990.9|732445.6|35
1637079000000|2021-11-16 16:10:00|734443.6|732443.6|734125.3|733125.3|734664.5|733134.3|733898.7|732402.4|36
1637079010000|2021-11-16 16:10:10|734125.6|733125.6|734593.8|732593.8|734642.1|733129.4|734101.4|732593.8|33
1637079020000|2021-11-16 16:10:20|734577.3|732577.3|734498|732498|734577.3|733004.1|733988.3|732498|32
1637079030000|2021-11-16 16:10:30|734480.3|732480.3|734496.8|732496.8|734508.8|732508.8|734468|732468|27
1637079040000|2021-11-16 16:10:40|734484.2|732484.2|734454|732454|734494.9|732494.9|734430.7|732430.7|24
1637079050000|2021-11-16 16:10:50|734445.6|732445.6|734399.9|732399.9|734458.1|732458.1|734382.1|732382.1|25
1637079060000|2021-11-16 16:11:00|734406.7|732406.7|734313.4|732313.4|734406.7|732406.7|734309.8|732309.8|33
1637079070000|2021-11-16 16:11:10|734309.8|732309.8|734324.3|732324.3|734349.7|732849.5|733837.9|732309.8|25
1637079080000|2021-11-16 16:11:20|734339.9|732339.9|734398.4|732398.4|734398.4|732891.2|733854.9|732333.8|32
1637079090000|2021-11-16 16:11:30|734422.5|732422.5|734430.7|732430.7|734466.9|732466.9|734422.5|732422.5|25
1637079100000|2021-11-16 16:11:40|734429.8|732429.8|734442.1|732442.1|734452.1|732452.1|734402.5|732402.5|33
1637079110000|2021-11-16 16:11:50|734436.4|732436.4|734445.1|732445.1|734477.7|732477.7|734425|732425|27
1637079120000|2021-11-16 16:12:00|734446|732446|734395.6|732395.6|734446|732446|734376|732376|35
1637079130000|2021-11-16 16:12:10|734432.5|732432.5|734374.4|732374.4|734432.5|732432.5|734360.6|732360.6|34
1637079140000|2021-11-16 16:12:20|734388.1|732388.1|734360.5|732360.5|734388.9|732866.9|733850.1|732326.3|37
1637079150000|2021-11-16 16:12:30|734376.9|732376.9|734390|732390|734398.5|732879.3|733879.3|732358.2|33
1637079160000|2021-11-16 16:12:40|734388|732388|733914.5|732914.5|734403.8|732920.5|733892.8|732383.6|28
1637079170000|2021-11-16 16:12:50|733912.6|732912.6|734478.6|732478.6|734499.6|732995.1|733911.4|732404.8|30
1637079180000|2021-11-16 16:13:00|734476.6|732476.6|734417.1|732417.1|734479.5|732979.1|733977.4|732406.6|40
1637079190000|2021-11-16 16:13:10|734440.7|732440.7|734382.1|732382.1|734454.1|732454.1|734372.5|732372.5|33
1637079200000|2021-11-16 16:13:20|734385.5|732385.5|734375.8|732375.8|734411.4|732411.4|734371.8|732371.8|32
1637079210000|2021-11-16 16:13:30|734385.4|732385.4|733891.5|732891.5|734395.9|732903.4|733880.6|732370.2|24
1637079220000|2021-11-16 16:13:40|733880.2|732880.2|734426.4|732426.4|734429.7|732914.7|733880.2|732362.5|28
1637079230000|2021-11-16 16:13:50|734403|732403|734384.2|732384.2|734416.4|732906.4|733880.5|732371.6|29
1637079240000|2021-11-16 16:14:00|734374|732374|734340|732340|734391.8|732907.3|733864.3|732340|35
1637079250000|2021-11-16 16:14:10|734355.2|732355.2|733837.8|732837.8|734363.5|732850.1|733832.5|732328.7|21
1637079260000|2021-11-16 16:14:20|733839.7|732839.7|733825.9|732825.9|734338.2|732848.7|733811.2|732328.6|27
1637079270000|2021-11-16 16:14:30|733778.3|732778.3|733616.6|732616.6|734315.2|732819.7|733611|732112.4|28
1637079280000|2021-11-16 16:14:40|733631.2|732631.2|733566.1|732566.1|734095.6|732631.2|733546.8|732083.8|33
1637079290000|2021-11-16 16:14:50|733567.8|732567.8|734124.9|732124.9|734210.5|732671|733567.8|732101.2|36
1637079300000|2021-11-16 16:15:00|734130|732130|734251.3|732251.3|734304|732822|733701.1|732040.4|29
1637079310000|2021-11-16 16:15:10|734228.9|732228.9|734202.3|732202.3|734252.1|732252.1|734180|732180|36
1637079320000|2021-11-16 16:15:20|734200.4|732200.4|734119.7|732119.7|734237.5|732237.5|734100|732100|34
1637079330000|2021-11-16 16:15:30|734137.2|732137.2|734083.6|732083.6|734165|732657.8|733590.1|732083.6|31
1637079340000|2021-11-16 16:15:40|734081.3|732081.3|734086.1|732086.1|734092.8|732092.8|734071.8|732071.8|25
1637079350000|2021-11-16 16:15:50|733565.4|732565.4|733949|731949|734044.8|732589.1|733461.5|731947.4|34
1637079360000|2021-11-16 16:16:00|733953.2|731953.2|733633.5|731633.5|733963.3|732463.9|733463.9|731633.5|38
1637079370000|2021-11-16 16:16:10|733659.1|731659.1|733623.7|731623.7|733678.7|731678.7|733611.9|731611.9|39
1637079380000|2021-11-16 16:16:20|733623|731623|733779.1|731779.1|733831.7|732225.8|733225.8|731623|37
1637079390000|2021-11-16 16:16:30|733779.8|731779.8|733748.1|731748.1|733790.3|731790.3|733729.4|731729.4|31
1637079400000|2021-11-16 16:16:40|733730.7|731730.7|733749.8|731749.8|733757.6|731757.6|733729|731729|33
1637079410000|2021-11-16 16:16:50|733741.9|731741.9|733753|731753|733769.9|731769.9|733730.1|731730.1|30
1637079420000|2021-11-16 16:17:00|733755.7|731755.7|733715.6|731715.6|733757.4|731757.4|733702.2|731702.2|37
1637079430000|2021-11-16 16:17:10|733719.9|731719.9|733723.7|731723.7|733752.7|731752.7|733698.6|731698.6|25
1637079440000|2021-11-16 16:17:20|733720.9|731720.9|733746.9|731746.9|733746.9|732219.7|733217.7|731701.2|36
1637079450000|2021-11-16 16:17:30|733735|731735|733813|731813|733862.1|731862.1|733714.1|731714.1|35
1637079460000|2021-11-16 16:17:40|733820.1|731820.1|733821.5|731821.5|733850.3|732335.6|733335.6|731804.9|36
1637079470000|2021-11-16 16:17:50|733822.4|731822.4|733824.4|731824.4|733876.5|731876.5|733813.7|731813.7|29
1637079480000|2021-11-16 16:18:00|733823.3|731823.3|733928.2|731928.2|733966.5|731966.5|733822.3|731822.3|36
1637079490000|2021-11-16 16:18:10|733986.1|731986.1|733869|731869|733986.1|731986.1|733869|731869|36
1637079500000|2021-11-16 16:18:20|733862.5|731862.5|733540.6|732540.6|734083.6|732544.4|733374.7|731840.3|37
1637079510000|2021-11-16 16:18:30|733542.8|732542.8|734088|732088|734109.5|732554.2|733542.8|732038.3|36
1637079520000|2021-11-16 16:18:40|734074.1|732074.1|734077.3|732077.3|734108.1|732572.5|733558.7|732054.4|33
1637079530000|2021-11-16 16:18:50|734072.9|732072.9|734134|732134|734147.4|732599.2|733570|732072.9|34
1637079540000|2021-11-16 16:19:00|734130.7|732130.7|734151.3|732151.3|734183.2|732183.2|734118.4|732118.4|37
1637079550000|2021-11-16 16:19:10|734156.8|732156.8|734177.3|732177.3|734177.3|732177.3|734094.5|732094.5|35
1637079560000|2021-11-16 16:19:20|734148|732148|734142.4|732142.4|734185.2|732185.2|734125.3|732125.3|35
1637079570000|2021-11-16 16:19:30|734123.5|732123.5|734090.6|732090.6|734155.7|732155.7|734090.6|732090.6|37
1637079580000|2021-11-16 16:19:40|734093.2|732093.2|734080.8|732080.8|734097.1|732097.1|734030.3|732030.3|32
1637079590000|2021-11-16 16:19:50|734049.7|732049.7|734129.3|732129.3|734147.8|732147.8|734049.7|732049.7|26
1637079600000|2021-11-16 16:20:00|734145.9|732145.9|734157.8|732157.8|734177.2|732177.2|734127.3|732127.3|33
1637079610000|2021-11-16 16:20:10|734157.6|732157.6|734081.7|732081.7|734157.6|732572.1|733572.1|732081.7|29
1637079620000|2021-11-16 16:20:20|734095.5|732095.5|734182|732182|734191.5|732191.5|734070.5|732070.5|39
1637079630000|2021-11-16 16:20:30|734191|732191|734217.8|732217.8|734224.5|732224.5|734171.2|732171.2|39
1637079640000|2021-11-16 16:20:40|734210.9|732210.9|734192.4|732192.4|734246.6|732724.1|733705|732186.5|36
1637079650000|2021-11-16 16:20:50|734195.2|732195.2|733788|732788|734284|732795.9|733764.2|732195.2|31
1637079660000|2021-11-16 16:21:00|733786.6|732786.6|734199.3|732199.3|734218.1|732788.9|733695.5|732188.9|34
1637079670000|2021-11-16 16:21:10|734201.5|732201.5|733736|732736|734269.6|732751.6|733722.9|732200.4|34
1637079680000|2021-11-16 16:21:20|733737.2|732737.2|734308.8|732308.8|734314|732737.2|733737.2|732255.5|34
1637079690000|2021-11-16 16:21:30|734297.5|732297.5|734325.2|732325.2|734325.2|732816|733787.1|732287.2|27
1637079700000|2021-11-16 16:21:40|734327.2|732327.2|733988.7|732988.7|734470.8|733018.5|733959.4|732316.8|28
1637079710000|2021-11-16 16:21:50|734006.3|733006.3|734459.8|732459.8|734499.4|733006.3|734006.3|732450.1|30
1637079720000|2021-11-16 16:22:00|734446.6|732446.6|734461.6|732461.6|734502.8|732502.8|734422.5|732422.5|29
1637079730000|2021-11-16 16:22:10|734464.9|732464.9|734397.9|732397.9|734464.9|732985.6|733956.3|732388.1|27
1637079740000|2021-11-16 16:22:20|734389.9|732389.9|734382|732382|734425.3|732425.3|734372.8|732372.8|29
1637079750000|2021-11-16 16:22:30|734381.1|732381.1|733926.8|732926.8|734434.3|732926.8|733926.8|732381.1|30
1637079760000|2021-11-16 16:22:40|733915.6|732915.6|733935.2|732935.2|734444.8|732935.2|733898.9|732423.3|30
1637079770000|2021-11-16 16:22:50|733935.9|732935.9|733927.3|732927.3|733947.5|732947.5|733924.2|732924.2|24
1637079780000|2021-11-16 16:23:00|733926.2|732926.2|733919.1|732919.1|733950.6|732950.6|733918.4|732918.4|21
1637079790000|2021-11-16 16:23:10|733933.1|732933.1|733933.5|732933.5|734474.5|732944.5|733924.9|732437|28
1637079800000|2021-11-16 16:23:20|733934.6|732934.6|734390|732390|734390|732934.6|733885.1|732367.7|25
1637079810000|2021-11-16 16:23:30|734367.2|732367.2|734331.1|732331.1|734394.4|732394.4|734326.9|732326.9|27
1637079820000|2021-11-16 16:23:40|734325.2|732325.2|734196.1|732196.1|734329|732789|733684.3|732173.4|34
1637079830000|2021-11-16 16:23:50|734207.5|732207.5|734289.1|732289.1|734308.7|732308.7|734185.3|732185.3|29
1637079840000|2021-11-16 16:24:00|734286.4|732286.4|734148.9|732148.9|734286.4|732730.6|733654.1|732148.9|39
1637079850000|2021-11-16 16:24:10|734135.4|732135.4|734251.6|732251.6|734257.5|732736.2|733642.5|732131.4|32
1637079860000|2021-11-16 16:24:20|734252.4|732252.4|734266.1|732266.1|734291|732291|734239.3|732239.3|24
1637079870000|2021-11-16 16:24:30|734285.7|732285.7|734326.9|732326.9|734342.4|732863.2|733851.8|732264.6|33
1637079880000|2021-11-16 16:24:40|734334.4|732334.4|733867.2|732867.2|734346.8|732869.3|733840.4|732334.4|26
1637079890000|2021-11-16 16:24:50|733868.9|732868.9|734305.8|732305.8|734342.9|732868.9|733775|732277|35
1637079900000|2021-11-16 16:25:00|734292|732292|734240.8|732240.8|734321.5|732321.5|734240.8|732240.8|32
1637079910000|2021-11-16 16:25:10|734243|732243|734202.5|732202.5|734245.4|732729.8|733721.2|732181.2|37
1637079920000|2021-11-16 16:25:20|734202.2|732202.2|734085.5|732085.5|734207.9|732717.4|733560.2|732046.5|34
1637079930000|2021-11-16 16:25:30|734096.5|732096.5|734031.8|732031.8|734097.5|732097.5|734031.8|732031.8|27
1637079940000|2021-11-16 16:25:40|734034.7|732034.7|733899.6|731899.6|734039.4|732382.2|733382.2|731880.3|34
1637079950000|2021-11-16 16:25:50|733936.7|731936.7|733965.3|731965.3|733978|732367.9|733354.2|731844.3|30
1637079960000|2021-11-16 16:26:00|733970.2|731970.2|733898.2|731898.2|733970.2|731970.2|733877.5|731877.5|32
1637079970000|2021-11-16 16:26:10|733894.9|731894.9|733931.4|731931.4|733937.1|732392.9|733392.9|731888|31
1637079980000|2021-11-16 16:26:20|733933.3|731933.3|733311.3|732311.3|733994.2|732473.2|733309|731817.3|37
1637079990000|2021-11-16 16:26:30|733319.7|732319.7|733338.5|732338.5|733844.2|732356.8|733293.4|731813.9|34
1637080000000|2021-11-16 16:26:40|733328.2|732328.2|733349.9|732349.9|733849.4|732349.9|733313.9|731825.7|27
1637080010000|2021-11-16 16:26:50|733822.1|731822.1|733384.7|732384.7|733822.1|732412.5|733328.2|731820.5|16
1637080020000|2021-11-16 16:27:00|733863.9|731863.9|733381.5|732381.5|733890.2|732399.3|733376|731862.2|16
1637080030000|2021-11-16 16:27:10|733346.5|732346.5|733776.1|731776.1|733776.3|732351|733146.3|731667.5|33
1637080040000|2021-11-16 16:27:20|733783.7|731783.7|733932.5|731932.5|733964.8|732459.6|733459.6|731778.8|35
1637080050000|2021-11-16 16:27:30|733932.4|731932.4|734043|732043|734043|732043|733932.4|731932.4|32
1637080060000|2021-11-16 16:27:40|734035.8|732035.8|733987.4|731987.4|734049.9|732049.9|733979.6|731979.6|38
1637080070000|2021-11-16 16:27:50|733982.2|731982.2|734054.6|732054.6|734054.6|732054.6|733979.5|731979.5|29
1637080080000|2021-11-16 16:28:00|734060.6|732060.6|734131.2|732131.2|734135|732581.6|733558.6|732060.6|34
1637080090000|2021-11-16 16:28:10|734124.8|732124.8|734086.3|732086.3|734135.5|732135.5|734086.3|732086.3|27
1637080100000|2021-11-16 16:28:20|734088.9|732088.9|734119.3|732119.3|734128|732128|734084.3|732084.3|28
1637080110000|2021-11-16 16:28:30|734146.5|732146.5|734205.3|732205.3|734247|732247|734131.4|732131.4|32
1637080120000|2021-11-16 16:28:40|734204.3|732204.3|734337.2|732337.2|734379.1|732379.1|734185|732185|35
1637080130000|2021-11-16 16:28:50|734338|732338|734392.4|732392.4|734420.8|732420.8|734318.8|732318.8|31
1637080140000|2021-11-16 16:29:00|734397.6|732397.6|734083|732083|734397.6|732397.6|734067.1|732067.1|27
1637080150000|2021-11-16 16:29:10|734084.1|732084.1|733916.8|731916.8|734084.1|732084.1|733885.6|731885.6|36
1637080160000|2021-11-16 16:29:20|733912.5|731912.5|733766.6|731766.6|733912.5|731912.5|733755.7|731755.7|33
1637080170000|2021-11-16 16:29:30|733768|731768|733791.2|731791.2|733819|731819|733757.7|731757.7|33
1637080180000|2021-11-16 16:29:40|733783.1|731783.1|733660.4|731660.4|733808.2|731808.2|733660.4|731660.4|33
1637080190000|2021-11-16 16:29:50|733661.3|731661.3|733591.3|731591.3|733684|732106.8|733093.3|731591.3|39
1637080200000|2021-11-16 16:30:00|733634.1|731634.1|733577.3|731577.3|733639.5|731639.5|733577.3|731577.3|35
1637080210000|2021-11-16 16:30:10|733475.3|731475.3|733331.7|731331.7|733505.5|731505.5|733261.1|731261.1|39
1637080220000|2021-11-16 16:30:20|733332.7|731332.7|733330.8|731330.8|733369.1|731369.1|733231.7|731231.7|38
1637080230000|2021-11-16 16:30:30|733327.5|731327.5|733267.6|731267.6|733350.7|731350.7|733196.2|731196.2|41
1637080240000|2021-11-16 16:30:40|733274.7|731274.7|733268.5|731268.5|733283.2|731283.2|733237.1|731237.1|38
1637080250000|2021-11-16 16:30:50|733270.1|731270.1|733368|731368|733379.8|731827.1|732827.1|731270.1|39
1637080260000|2021-11-16 16:31:00|733370.5|731370.5|733288.8|731288.8|733377.3|731377.3|733250.3|731250.3|36
1637080270000|2021-11-16 16:31:10|733294|731294|733287.5|731287.5|733323.9|731323.9|733254.5|731254.5|36
1637080280000|2021-11-16 16:31:20|733303.9|731303.9|733359.2|731359.2|733366.7|731813|732813|731284.1|39
1637080290000|2021-11-16 16:31:30|733357.2|731357.2|733234.1|731234.1|733365.3|731365.3|733121|731121|26
1637080300000|2021-11-16 16:31:40|733235.3|731235.3|733168.7|731168.7|733334.1|731525.2|732503.7|731077.1|39
1637080310000|2021-11-16 16:31:50|733190.5|731190.5|733258.7|731258.7|733279.6|731279.6|733125.3|731125.3|34
1637080320000|2021-11-16 16:32:00|733258.6|731258.6|733272.9|731272.9|733272.9|731272.9|733246.7|731246.7|31
1637080330000|2021-11-16 16:32:10|732752.6|731752.6|733312.7|731312.7|733316.5|731811.5|732752.6|731258.3|34
1637080340000|2021-11-16 16:32:20|733315.7|731315.7|733315.1|731315.1|733317.9|731816.8|732815.7|731308.6|26
1637080350000|2021-11-16 16:32:30|733312.4|731312.4|733064|731064|733424.4|731424.4|733045|731045|35
1637080360000|2021-11-16 16:32:40|732549.7|731549.7|732919.2|730919.2|733047.3|731550.3|732536.4|730854.9|37
1637080370000|2021-11-16 16:32:50|732891.9|730891.9|732915.2|730915.2|732960.4|730960.4|732890.1|730890.1|37
1637080380000|2021-11-16 16:33:00|732918.9|730918.9|733037.9|731037.9|733045.9|731045.9|732907|730907|35
1637080390000|2021-11-16 16:33:10|733008.1|731008.1|733039|731039|733064.9|731064.9|732989.4|730989.4|32
1637080400000|2021-11-16 16:33:20|733043.7|731043.7|733010.4|731010.4|733052.5|731052.5|732985.8|730985.8|33
1637080410000|2021-11-16 16:33:30|733018.1|731018.1|733057.7|731057.7|733069|731069|733017.7|731017.7|35
1637080420000|2021-11-16 16:33:40|733048.3|731048.3|733018.5|731018.5|733053|731053|732995.5|730995.5|34
1637080430000|2021-11-16 16:33:50|733003.9|731003.9|733106.1|731106.1|733106.7|731106.7|733003.9|731003.9|35
1637080440000|2021-11-16 16:34:00|733104.6|731104.6|733114|731114|733126.4|731615|732567.9|731084.5|35
1637080450000|2021-11-16 16:34:10|733054.6|731054.6|732549.6|731549.6|733085.5|731570.6|732538.3|731047.6|24
1637080460000|2021-11-16 16:34:20|732550.3|731550.3|733001.9|731001.9|733045.5|731550.6|732498.5|730975.2|32
1637080470000|2021-11-16 16:34:30|733002|731002|732985.8|730985.8|733019.1|731019.1|732972.6|730972.6|27
1637080480000|2021-11-16 16:34:40|733004.9|731004.9|732997.3|730997.3|733059.2|731548.2|732487.3|730947.9|34
1637080490000|2021-11-16 16:34:50|732993.8|730993.8|732860.3|730860.3|733011.8|731514.5|732481.6|730860.3|33
1637080500000|2021-11-16 16:35:00|732875.9|730875.9|732879.5|730879.5|732900.3|731386.5|732351.4|730840.9|37
1637080510000|2021-11-16 16:35:10|732881.2|730881.2|732964.9|730964.9|733012.9|731527.6|732375.8|730864.1|40
1637080520000|2021-11-16 16:35:20|732969.5|730969.5|732975.5|730975.5|732992.4|731483.9|732483.9|730955.5|29
1637080530000|2021-11-16 16:35:30|732967.7|730967.7|732456|731456|732970.1|731470|732449.4|730892.5|34
1637080540000|2021-11-16 16:35:40|732944.2|730944.2|733117.2|731117.2|733235.9|731507|732462.9|730942.6|31
1637080550000|2021-11-16 16:35:50|733119.9|731119.9|733002.4|731002.4|733119.9|731119.9|732911.7|730911.7|39
1637080560000|2021-11-16 16:36:00|733010.4|731010.4|733083.8|731083.8|733087.1|731087.1|732990.5|730990.5|37
1637080570000|2021-11-16 16:36:10|733115.2|731115.2|732627.5|731627.5|733123.5|731641.7|732593.1|731078.6|31
1637080580000|2021-11-16 16:36:20|732631|731631|733237.2|731237.2|733254.5|731751.5|732631|731190.3|29
1637080590000|2021-11-16 16:36:30|733238.4|731238.4|733204.1|731204.1|733245.2|731245.2|733200.9|731200.9|27
1637080600000|2021-11-16 16:36:40|733206.2|731206.2|732995|730995|733211.6|731637.6|732602.5|730995|26
1637080610000|2021-11-16 16:36:50|732994.3|730994.3|732771.1|730771.1|732994.3|731302.5|732302.5|730732.5|35
1637080620000|2021-11-16 16:37:00|732777|730777|732679.7|730679.7|732787.5|731307.3|732183.6|730679.7|33
1637080630000|2021-11-16 16:37:10|732657.6|730657.6|732654.8|730654.8|732688.3|731194.1|732169.5|730618.1|38
1637080640000|2021-11-16 16:37:20|732658.7|730658.7|732666.2|730666.2|732702.1|731188.9|732188.9|730633.5|31
1637080650000|2021-11-16 16:37:30|732683|730683|732707.6|730707.6|732746.5|730746.5|732683|730683|25
1637080660000|2021-11-16 16:37:40|732720|730720|732870.6|730870.6|732875.3|730875.3|732719.7|730719.7|19
1637080670000|2021-11-16 16:37:50|732852.4|730852.4|732888.6|730888.6|732920.3|730920.3|732852.4|730852.4|27
1637080680000|2021-11-16 16:38:00|732892.8|730892.8|732624|731624|733135.2|731624|732485.1|730889.8|29
1637080690000|2021-11-16 16:38:10|733104.6|731104.6|733023.6|731023.6|733112.1|731112.1|733012.4|731012.4|37
1637080700000|2021-11-16 16:38:20|733046.6|731046.6|733061.4|731061.4|733079|731079|733014.3|731014.3|31
1637080710000|2021-11-16 16:38:30|733062|731062|733213.8|731213.8|733244.6|731244.6|733057.9|731057.9|36
1637080720000|2021-11-16 16:38:40|733215.8|731215.8|733116.6|731116.6|733223.7|731649.9|732633.5|731087.5|35
1637080730000|2021-11-16 16:38:50|733118.3|731118.3|733155.9|731155.9|733174.4|731174.4|733113.4|731113.4|29
1637080740000|2021-11-16 16:39:00|733156.9|731156.9|733341|731341|733373.6|731373.6|733147.7|731147.7|35
1637080750000|2021-11-16 16:39:10|733343|731343|733377.2|731377.2|733377.2|731377.2|733335.6|731335.6|29
1637080760000|2021-11-16 16:39:20|733379.3|731379.3|733314.4|731314.4|733388.6|731388.6|733286.1|731286.1|37
1637080770000|2021-11-16 16:39:30|733313|731313|733111.9|731111.9|733370|731370|733078.5|731078.5|37
1637080780000|2021-11-16 16:39:40|733142.1|731142.1|732951.5|730951.5|733142.1|731142.1|732948.6|730948.6|25
1637080790000|2021-11-16 16:39:50|732944|730944|732996.5|730996.5|733001|731001|732924.5|730924.5|28
1637080800000|2021-11-16 16:40:00|732996.1|730996.1|733006.6|731006.6|733014.6|731014.6|732961|730961|29
1637080810000|2021-11-16 16:40:10|733010.5|731010.5|733138|731138|733138|731138|732987.7|730987.7|25
1637080820000|2021-11-16 16:40:20|733146.5|731146.5|733027.5|731027.5|733146.5|731644|732638.2|731016.2|34
1637080830000|2021-11-16 16:40:30|733038.6|731038.6|732969.1|730969.1|733075.2|731075.2|732969.1|730969.1|29
1637080840000|2021-11-16 16:40:40|732960|730960|732973.7|730973.7|733001.1|731001.1|732942.5|730942.5|34
1637080850000|2021-11-16 16:40:50|732976.4|730976.4|732940.5|730940.5|732976.4|730976.4|732922.8|730922.8|25
1637080860000|2021-11-16 16:41:00|732940.1|730940.1|732976.7|730976.7|732979.8|730979.8|732919|730919|27
1637080870000|2021-11-16 16:41:10|732967.9|730967.9|733015.8|731015.8|733046.2|731046.2|732967.9|730967.9|26
1637080880000|2021-11-16 16:41:20|733012.7|731012.7|732910.4|730910.4|733012.7|731012.7|732889.5|730889.5|29
1637080890000|2021-11-16 16:41:30|732907.3|730907.3|732806.4|730806.4|732915.5|730915.5|732758.9|730758.9|29
1637080900000|2021-11-16 16:41:40|732801.2|730801.2|732617.4|730617.4|732816.2|731325|732309|730617.4|30
1637080910000|2021-11-16 16:41:50|732637.8|730637.8|732743.5|730743.5|732746.5|730746.5|732637.8|730637.8|29
1637080920000|2021-11-16 16:42:00|732747.4|730747.4|732732.5|730732.5|732774.6|730774.6|732661.8|730661.8|36
1637080930000|2021-11-16 16:42:10|732722.9|730722.9|732093.4|731093.4|732732.8|731125.5|732092.8|730601.2|30
1637080940000|2021-11-16 16:42:20|732097.3|731097.3|732552|730552|732606.2|731097.3|732026.2|730512.3|29
1637080950000|2021-11-16 16:42:30|732555|730555|732056|731056|732570.2|731056|732056|730516.5|35
1637080960000|2021-11-16 16:42:40|732055.4|731055.4|732031|731031|732541.2|731056|731990.7|730472.9|31
1637080970000|2021-11-16 16:42:50|732030.3|731030.3|731988|730988|732542.3|731034|731983|730466.8|29
1637080980000|2021-11-16 16:43:00|731990.5|730990.5|732567.6|730567.6|732567.6|730995.1|731982.1|730474.2|37
1637080990000|2021-11-16 16:43:10|732561.6|730561.6|732604|730604|732628.3|730628.3|732539.9|730539.9|32
1637081000000|2021-11-16 16:43:20|732633.2|730633.2|732085.9|731085.9|732640|731087.8|732084|730575.8|31
1637081010000|2021-11-16 16:43:30|732599.8|730599.8|732570.6|730570.6|732616.4|730616.4|732569|730569|26
1637081020000|2021-11-16 16:43:40|732580.9|730580.9|732574.8|730574.8|732583.1|730583.1|732555|730555|25
1637081030000|2021-11-16 16:43:50|732577.6|730577.6|732591.7|730591.7|732591.7|730591.7|732568.3|730568.3|27
1637081040000|2021-11-16 16:44:00|732586.6|730586.6|732552.1|730552.1|732600.7|731100.8|732030.2|730520.5|34
1637081050000|2021-11-16 16:44:10|732552.3|730552.3|732479|730479|732559.6|731072.1|732027.9|730479|32
1637081060000|2021-11-16 16:44:20|732454.5|730454.5|732374.6|730374.6|732513.6|731025.4|731909.7|730361.8|35
1637081070000|2021-11-16 16:44:30|732374.7|730374.7|732159.1|730159.1|732374.7|730877.3|731766.7|730150.6|28
1637081080000|2021-11-16 16:44:40|732080.8|730080.8|731979.8|729979.8|732091.4|730091.4|731888|729888|40
1637081090000|2021-11-16 16:44:50|731991.1|729991.1|731924.1|729924.1|732065.7|730535.6|731521.7|729912.2|34
1637081100000|2021-11-16 16:45:00|731904.6|729904.6|731968.9|729968.9|731991|730492.3|731485|729900.5|35
1637081110000|2021-11-16 16:45:10|731976.6|729976.6|731967.5|729967.5|731990.4|730512.2|731470.6|729946.6|35
1637081120000|2021-11-16 16:45:20|731967.1|729967.1|731982|729982|732002.7|730504.9|731480.5|729951.4|32
1637081130000|2021-11-16 16:45:30|731981.8|729981.8|732035.2|730035.2|732054.2|730580|731410.1|729903.1|29
1637081140000|2021-11-16 16:45:40|732031.5|730031.5|732007.5|730007.5|732048.5|730569.3|731545.7|730007.5|25
1637081150000|2021-11-16 16:45:50|732028.6|730028.6|732087.8|730087.8|732114.3|730599.2|731562.5|730028.6|32
1637081160000|2021-11-16 16:46:00|732085.9|730085.9|732138.8|730138.8|732138.8|730138.8|732068|730068|27
1637081170000|2021-11-16 16:46:10|732164.8|730164.8|732108.8|730108.8|732174.9|730684.6|731614.1|730100.4|31
1637081180000|2021-11-16 16:46:20|732105.9|730105.9|732212.5|730212.5|732212.5|730212.5|732073.8|730073.8|33
1637081190000|2021-11-16 16:46:30|732208.5|730208.5|731575.1|730575.1|732208.5|730605.4|731572.7|730074.4|28
1637081200000|2021-11-16 16:46:40|731575.8|730575.8|732081.9|730081.9|732081.9|730575.8|731567.6|730070.2|18
1637081210000|2021-11-16 16:46:50|732076.1|730076.1|732203.7|730203.7|732288|730784.4|731769.8|730075.1|28
1637081220000|2021-11-16 16:47:00|732216.1|730216.1|732392.4|730392.4|732415.1|730415.1|732204.6|730204.6|34
1637081230000|2021-11-16 16:47:10|732395|730395|732273.8|730273.8|732395|730395|732267.6|730267.6|36
1637081240000|2021-11-16 16:47:20|732266.4|730266.4|732192.1|730192.1|732331.1|730806.3|731775.7|730173.1|34
1637081250000|2021-11-16 16:47:30|732198.7|730198.7|731618.9|730618.9|732218.7|730636.6|731614.9|730121|34
1637081260000|2021-11-16 16:47:40|731618.3|730618.3|732143.1|730143.1|732153.6|730629.5|731609.2|730143.1|27
1637081270000|2021-11-16 16:47:50|732137.8|730137.8|731651.9|730651.9|732158|730651.9|731651.9|730121.1|28
1637081280000|2021-11-16 16:48:00|731632.7|730632.7|731659.5|730659.5|732186.5|730669.3|731632.7|730149.8|29
1637081290000|2021-11-16 16:48:10|731654.2|730654.2|732037.4|730037.4|732187.8|730654.2|731620.9|730035|32
1637081300000|2021-11-16 16:48:20|732044.4|730044.4|732104.9|730104.9|732104.9|730104.9|732023.3|730023.3|38
1637081310000|2021-11-16 16:48:30|732089.4|730089.4|732219.6|730219.6|732219.6|730219.6|732062|730062|38
1637081320000|2021-11-16 16:48:40|732237.4|730237.4|732388.2|730388.2|732388.2|730388.2|732159.5|730159.5|35
1637081330000|2021-11-16 16:48:50|732381.8|730381.8|732394.3|730394.3|732397.1|730397.1|732364.1|730364.1|31
1637081340000|2021-11-16 16:49:00|732397.1|730397.1|732316.3|730316.3|732397.1|730891.6|731879.5|730316.3|32
1637081350000|2021-11-16 16:49:10|732327.5|730327.5|732397|730397|732397|730397|732327.5|730327.5|33
1637081360000|2021-11-16 16:49:20|732395.1|730395.1|732506.9|730506.9|732582.9|730582.9|732392.9|730392.9|38
1637081370000|2021-11-16 16:49:30|732523.3|730523.3|732534.9|730534.9|732565.7|730565.7|732519.2|730519.2|30
1637081380000|2021-11-16 16:49:40|732536.5|730536.5|732309.9|730309.9|732545.1|730545.1|732309.9|730309.9|37
1637081390000|2021-11-16 16:49:50|732343.6|730343.6|732285|730285|732391.7|730391.7|732233.1|730233.1|37
1637081400000|2021-11-16 16:50:00|732225.2|730225.2|732176.2|730176.2|732235|730235|732137.9|730137.9|36
1637081410000|2021-11-16 16:50:10|732168.8|730168.8|732378.4|730378.4|732378.4|730378.4|732152.5|730152.5|37
1637081420000|2021-11-16 16:50:20|732365.5|730365.5|732411.8|730411.8|732422.6|730422.6|732352.5|730352.5|37
1637081430000|2021-11-16 16:50:30|732409.4|730409.4|732422.2|730422.2|732423.4|730423.4|732381.4|730381.4|34
1637081440000|2021-11-16 16:50:40|732413.7|730413.7|732344.1|730344.1|732426.2|730426.2|732320.9|730320.9|34
1637081450000|2021-11-16 16:50:50|732327.5|730327.5|732242.9|730242.9|732334.6|730334.6|732194|730194|25
1637081460000|2021-11-16 16:51:00|732244.7|730244.7|732359.3|730359.3|732397.9|730397.9|732233.5|730233.5|32
1637081470000|2021-11-16 16:51:10|732439.9|730439.9|732390|730390|732439.9|730439.9|732349.6|730349.6|27
1637081480000|2021-11-16 16:51:20|732397.9|730397.9|732372.6|730372.6|732420.8|730420.8|732370.2|730370.2|29
1637081490000|2021-11-16 16:51:30|732401.4|730401.4|732216.5|730216.5|732401.4|730401.4|732202.4|730202.4|35
1637081500000|2021-11-16 16:51:40|732186.5|730186.5|732075.1|730075.1|732227.7|730227.7|732075.1|730075.1|26
1637081510000|2021-11-16 16:51:50|732055.3|730055.3|732123.1|730123.1|732158.8|730158.8|732055.3|730055.3|36
1637081520000|2021-11-16 16:52:00|732101.8|730101.8|732147.9|730147.9|732154.6|730154.6|732089.5|730089.5|26
1637081530000|2021-11-16 16:52:10|732142|730142|732184.5|730184.5|732198.7|730198.7|732120.7|730120.7|26
1637081540000|2021-11-16 16:52:20|732170.1|730170.1|732207.5|730207.5|732243.6|730749.8|731741|730162.8|33
1637081550000|2021-11-16 16:52:30|732212.6|730212.6|732080.1|730080.1|732218.8|730218.8|732080.1|730080.1|27
1637081560000|2021-11-16 16:52:40|731950.8|729950.8|731944.8|729944.8|732010.3|730455.3|731455.3|729932.6|31
1637081570000|2021-11-16 16:52:50|731951.3|729951.3|731936.7|729936.7|731967.4|729967.4|731928.1|729928.1|33
1637081580000|2021-11-16 16:53:00|731940.7|729940.7|731944.1|729944.1|731953.1|729953.1|731927.8|729927.8|27
1637081590000|2021-11-16 16:53:10|731943.8|729943.8|731984.1|729984.1|731990.3|729990.3|731943.8|729943.8|27
1637081600000|2021-11-16 16:53:20|731983.6|729983.6|731983.2|729983.2|732024.5|730024.5|731983.2|729983.2|30
1637081610000|2021-11-16 16:53:30|731967.8|729967.8|731889|729889|731999.4|730481.5|731481.5|729889|37
1637081620000|2021-11-16 16:53:40|731908.2|729908.2|731773.4|729773.4|731923.3|730306.7|731293.7|729747.5|33
1637081630000|2021-11-16 16:53:50|731777.5|729777.5|731713.8|729713.8|731787.6|730287.7|731287.7|729677.2|30
1637081640000|2021-11-16 16:54:00|731702.2|729702.2|731661.9|729661.9|731714.1|729714.1|731661.9|729661.9|34
1637081650000|2021-11-16 16:54:10|731674.6|729674.6|731610.9|729610.9|731700.9|729700.9|731610.9|729610.9|29
1637081660000|2021-11-16 16:54:20|731618.7|729618.7|731590.7|729590.7|731651.1|729651.1|731547.9|729547.9|33
1637081670000|2021-11-16 16:54:30|731564.8|729564.8|731561.2|729561.2|731581.8|730100.5|731064.4|729532.5|28
1637081680000|2021-11-16 16:54:40|731566.2|729566.2|731593.2|729593.2|731593.9|730080.9|731066.1|729559.3|29
1637081690000|2021-11-16 16:54:50|731588.2|729588.2|731574.3|729574.3|731598|729598|731574.3|729574.3|29
1637081700000|2021-11-16 16:55:00|731587.7|729587.7|731807|729807|731823.2|729823.2|731583.9|729583.9|37
1637081710000|2021-11-16 16:55:10|731823|729823|731634.9|729634.9|731985|729985|731617.8|729617.8|40
1637081720000|2021-11-16 16:55:20|731635.9|729635.9|731648.1|729648.1|731692.3|729692.3|731596.5|729596.5|37
1637081730000|2021-11-16 16:55:30|731662.9|729662.9|731959.2|729959.2|731995.5|729995.5|731662.9|729662.9|39
1637081740000|2021-11-16 16:55:40|731970.7|729970.7|731927|729927|732039.7|730039.7|731901.3|729901.3|36
1637081750000|2021-11-16 16:55:50|731958.5|729958.5|732032.4|730032.4|732061.4|730061.4|731927.2|729927.2|31
1637081760000|2021-11-16 16:56:00|732028.2|730028.2|732060.1|730060.1|732089|730089|731983.1|729983.1|31
1637081770000|2021-11-16 16:56:10|732056.6|730056.6|731950.8|729950.8|732056.6|730056.6|731879.2|729879.2|37
1637081780000|2021-11-16 16:56:20|731966.2|729966.2|731943.7|729943.7|731968.2|729968.2|731874.7|729874.7|34
1637081790000|2021-11-16 16:56:30|731945.3|729945.3|731924.5|729924.5|731956.2|729956.2|731915.1|729915.1|24
1637081800000|2021-11-16 16:56:40|731923.2|729923.2|731809.5|729809.5|731951.7|729951.7|731779.1|729779.1|22
1637081810000|2021-11-16 16:56:50|731359.4|730359.4|731762.7|729762.7|731770.4|730359.4|731359.4|729671.8|34
1637081820000|2021-11-16 16:57:00|731760.8|729760.8|731780|729780|731782.1|729782.1|731733.6|729733.6|33
1637081830000|2021-11-16 16:57:10|731783.3|729783.3|731834.7|729834.7|731853.4|729853.4|731772.2|729772.2|30
1637081840000|2021-11-16 16:57:20|731834|729834|731813.7|729813.7|731846.2|729846.2|731796.9|729796.9|27
1637081850000|2021-11-16 16:57:30|731812.2|729812.2|731819.2|729819.2|731829.6|729829.6|731773.9|729773.9|23
1637081860000|2021-11-16 16:57:40|731810.3|729810.3|731814.9|729814.9|731819.6|729819.6|731782|729782|17
1637081870000|2021-11-16 16:57:50|731809.3|729809.3|731818.6|729818.6|731861|729861|731809.3|729809.3|26
1637081880000|2021-11-16 16:58:00|731825.5|729825.5|731877.7|729877.7|731896.5|730372.1|731372.1|729818.2|28
1637081890000|2021-11-16 16:58:10|731822.2|729822.2|731782.2|729782.2|731822.2|730284.5|731266.2|729767.1|35
1637081900000|2021-11-16 16:58:20|731782.9|729782.9|731771.5|729771.5|731805.1|729805.1|731771.5|729771.5|24
1637081910000|2021-11-16 16:58:30|731789.1|729789.1|731836.4|729836.4|731859.5|730310.4|731310.4|729789.1|31
1637081920000|2021-11-16 16:58:40|731822.6|729822.6|731805.6|729805.6|731834.7|730304.8|731304.8|729783.4|31
1637081930000|2021-11-16 16:58:50|731793.4|729793.4|731826.6|729826.6|731827.2|730298.1|731280.7|729792|25
1637081940000|2021-11-16 16:59:00|731813.6|729813.6|731842|729842|731861.3|729861.3|731812.9|729812.9|26
1637081950000|2021-11-16 16:59:10|731843.7|729843.7|731143.6|730143.6|731848|730339.7|731143.6|729709.8|26
1637081960000|2021-11-16 16:59:20|731157|730157|731684.3|729684.3|731745.4|730259.2|731151.9|729684.3|36
1637081970000|2021-11-16 16:59:30|731706.4|729706.4|731691|729691|731728.3|729728.3|731683.3|729683.3|29
1637081980000|2021-11-16 16:59:40|731692.1|729692.1|731209.4|730209.4|731719.5|730209.4|731135.5|729669.8|27
1637081990000|2021-11-16 16:59:50|731199.7|730199.7|731704.9|729704.9|731775.8|730220.7|731148.4|729648.7|38
1637082000000|2021-11-16 17:00:00|731696.7|729696.7|731694.4|729694.4|731805.1|729805.1|731617.7|729617.7|39
1637082010000|2021-11-16 17:00:10|731725.3|729725.3|731704.1|729704.1|731728.4|729728.4|731696.1|729696.1|27
1637082020000|2021-11-16 17:00:20|731702.9|729702.9|731682.1|729682.1|731815|729815|731666.2|729666.2|30
1637082030000|2021-11-16 17:00:30|731614.1|729614.1|731682.5|729682.5|731686|729686|731572.1|729572.1|29
1637082040000|2021-11-16 17:00:40|731680.7|729680.7|731620.2|729620.2|731734.7|730136.5|731131.9|729595.4|32
1637082050000|2021-11-16 17:00:50|731619.6|729619.6|731671.6|729671.6|731703.7|729703.7|731598.9|729598.9|29
1637082060000|2021-11-16 17:01:00|731641.6|729641.6|731654.7|729654.7|731678|729678|731617|729617|26
1637082070000|2021-11-16 17:01:10|731660.5|729660.5|731656.5|729656.5|731667.5|729667.5|731646.6|729646.6|22
1637082080000|2021-11-16 17:01:20|731657.2|729657.2|731647.7|729647.7|731674.6|729674.6|731624.9|729624.9|31
1637082090000|2021-11-16 17:01:30|731644|729644|731669.4|729669.4|731706.9|729706.9|731644|729644|31
1637082100000|2021-11-16 17:01:40|731675.5|729675.5|731681.1|729681.1|731735.5|729735.5|731637.8|729637.8|31
1637082110000|2021-11-16 17:01:50|731670.3|729670.3|731595.8|729595.8|731670.3|730090|731085|729542.8|29
1637082120000|2021-11-16 17:02:00|731561.1|729561.1|731572.5|729572.5|731578.8|729578.8|731520.3|729520.3|17
1637082130000|2021-11-16 17:02:10|731581.5|729581.5|731578.2|729578.2|731588.2|729588.2|731542.1|729542.1|18
1637082140000|2021-11-16 17:02:20|731582|729582|730979.1|729979.1|731582|730080|730966.5|729486.2|26
1637082150000|2021-11-16 17:02:30|730971.1|729971.1|731005.9|730005.9|731010.7|730010.7|730956.2|729956.2|23
1637082160000|2021-11-16 17:02:40|731010.8|730010.8|730825|729825|731392.5|730011.4|730825|729293.9|27
1637082170000|2021-11-16 17:02:50|730821|729821|731286.7|729286.7|731312.8|729821|730762.9|729261.2|25
1637082180000|2021-11-16 17:03:00|731285.9|729285.9|731257.6|729257.6|731287.7|729800.9|730795.2|729252.4|21
1637082190000|2021-11-16 17:03:10|731269.3|729269.3|731265.4|729265.4|731269.3|729770.5|730766.1|729264.6|20
1637082200000|2021-11-16 17:03:20|731267.1|729267.1|730766|729766|731267.1|729772.6|730765.2|729267.1|15
1637082210000|2021-11-16 17:03:30|730765.9|729765.9|731258.1|729258.1|731258.1|729767.4|730761.2|729231|22
1637082220000|2021-11-16 17:03:40|730771.5|729771.5|730775.8|729775.8|730775.9|729775.9|730765.7|729765.7|22
1637082230000|2021-11-16 17:03:50|730772.5|729772.5|730744.2|729744.2|730774.2|729774.2|730731.1|729731.1|23
1637082240000|2021-11-16 17:04:00|730750.9|729750.9|730688.5|729688.5|731201.5|729777.6|730662.6|729201.5|25
1637082250000|2021-11-16 17:04:10|730688.1|729688.1|730924.1|728924.1|731059.3|729688.6|730492.8|728891.1|31
1637082260000|2021-11-16 17:04:20|730934|728934|730343.1|729343.1|730960.2|729449.2|730343.1|728818.7|40
1637082270000|2021-11-16 17:04:30|730347.7|729347.7|731004|729004|731134.3|729378.3|730268.8|728742|39
1637082280000|2021-11-16 17:04:40|730997|728997|730892.3|728892.3|731018.6|729400.6|730395.4|728864.2|36
1637082290000|2021-11-16 17:04:50|730886.8|728886.8|731126.2|729126.2|731159.2|729159.2|730866.1|728866.1|33
1637082300000|2021-11-16 17:05:00|731136.8|729136.8|730465.5|729465.5|731136.8|729468|730465.5|728875|29
1637082310000|2021-11-16 17:05:10|730927.4|728927.4|731009.9|729009.9|731019.8|729019.8|730776.9|728776.9|29
1637082320000|2021-11-16 17:05:20|730986.7|728986.7|730755.7|728755.7|731020|729454.4|730452.5|728733.3|33
1637082330000|2021-11-16 17:05:30|730745.3|728745.3|730736.6|728736.6|730786.9|728786.9|730718.9|728718.9|33
1637082340000|2021-11-16 17:05:40|730755|728755|730711.8|728711.8|730769.5|729272.5|730272.5|728706.7|29
1637082350000|2021-11-16 17:05:50|730703.8|728703.8|730628.4|728628.4|730791.5|729252.5|730232|728628.4|32
1637082360000|2021-11-16 17:06:00|730656.6|728656.6|730616.9|728616.9|730692.7|728692.7|730605.4|728605.4|37
1637082370000|2021-11-16 17:06:10|730627.5|728627.5|730639.2|728639.2|730755|729265|730245|728591.6|33
1637082380000|2021-11-16 17:06:20|730685.6|728685.6|730660|728660|730736.1|728736.1|730577.9|728577.9|32
1637082390000|2021-11-16 17:06:30|730673.7|728673.7|730558|728558|730687.5|728687.5|730508.4|728508.4|31
1637082400000|2021-11-16 17:06:40|730536.9|728536.9|730598.6|728598.6|730605.6|728605.6|730498.8|728498.8|35
1637082410000|2021-11-16 17:06:50|730598.5|728598.5|730590.4|728590.4|730642.5|728642.5|730562.4|728562.4|31
1637082420000|2021-11-16 17:07:00|730600.4|728600.4|730624|728624|730641.6|728641.6|730522.5|728522.5|32
1637082430000|2021-11-16 17:07:10|730622|728622|730702.7|728702.7|730738.2|729230.7|730230.7|728598.9|34
1637082440000|2021-11-16 17:07:20|730702.5|728702.5|730770.1|728770.1|730771.8|729270|730265|728701.5|23
1637082450000|2021-11-16 17:07:30|730752.6|728752.6|730694.6|728694.6|730769.5|729285|730269.3|728694.6|26
1637082460000|2021-11-16 17:07:40|730715.9|728715.9|730735.3|728735.3|730762.9|729275|730275|728677.4|30
1637082470000|2021-11-16 17:07:50|730743.3|728743.3|730202.2|729202.2|730771|729275|730202.2|728663.1|23
1637082480000|2021-11-16 17:08:00|730719.9|728719.9|730651|728651|730720.8|729142.5|730142.5|728603.7|30
1637082490000|2021-11-16 17:08:10|730648.8|728648.8|730716.7|728716.7|730724.4|729224.7|730180|728648.8|30
1637082500000|2021-11-16 17:08:20|730696.7|728696.7|730621.5|728621.5|730696.7|729232.5|730056.2|728527.9|29
1637082510000|2021-11-16 17:08:30|730600.3|728600.3|730047.3|729047.3|730662.5|729067.2|730008.2|728513.6|31
1637082520000|2021-11-16 17:08:40|730078.5|729078.5|730755.8|728755.8|730755.8|729279.3|730034.5|728483.9|29
1637082530000|2021-11-16 17:08:50|730759.9|728759.9|730780.8|728780.8|730965|729289.4|730267.1|728759.9|26
1637082540000|2021-11-16 17:09:00|730711.1|728711.1|730715.7|728715.7|730820|728820|730660.9|728660.9|36
1637082550000|2021-11-16 17:09:10|730725.2|728725.2|730762|728762|730792.1|728792.1|730718.6|728718.6|31
1637082560000|2021-11-16 17:09:20|730740.4|728740.4|730634.4|728634.4|730750.7|728750.7|730594.6|728594.6|25
1637082570000|2021-11-16 17:09:30|730633.7|728633.7|730682.1|728682.1|730715|728715|730588.9|728588.9|27
1637082580000|2021-11-16 17:09:40|730673.4|728673.4|730733.2|728733.2|730740.3|728740.3|730672.5|728672.5|31
1637082590000|2021-11-16 17:09:50|730752.1|728752.1|730795.5|728795.5|730805|728805|730702.5|728702.5|35
1637082600000|2021-11-16 17:10:00|730817.7|728817.7|730826.8|728826.8|730882.5|728882.5|730779.1|728779.1|33
1637082610000|2021-11-16 17:10:10|730865|728865|730607.6|728607.6|730967.5|728967.5|730593.9|728593.9|31
1637082620000|2021-11-16 17:10:20|730590.8|728590.8|730595.2|728595.2|730730|728730|730590.8|728590.8|34
1637082630000|2021-11-16 17:10:30|730614.2|728614.2|730582|728582|730623.8|728623.8|730570.4|728570.4|32
1637082640000|2021-11-16 17:10:40|730130|729130|730598.8|728598.8|730653.1|729140|730125|728578.4|31
1637082650000|2021-11-16 17:10:50|730595.7|728595.7|730707.1|728707.1|730725.8|729127.9|730106|728575|28
1637082660000|2021-11-16 17:11:00|730714.6|728714.6|730812.6|728812.6|730866.5|728866.5|730700.6|728700.6|28
1637082670000|2021-11-16 17:11:10|730822.1|728822.1|730392.8|729392.8|730916.4|729392.8|730385|728800.7|29
1637082680000|2021-11-16 17:11:20|730386|729386|730985.6|728985.6|731024|729386|730386|728820.2|36
1637082690000|2021-11-16 17:11:30|730990.8|728990.8|731021.5|729021.5|731029.9|729029.9|730970.9|728970.9|27
1637082700000|2021-11-16 17:11:40|731020.8|729020.8|730900.5|728900.5|731031.1|729398.3|730398.3|728822.3|36
1637082710000|2021-11-16 17:11:50|730884.3|728884.3|730857.2|728857.2|730907.6|729401.7|730397.8|728833.9|26
1637082720000|2021-11-16 17:12:00|730867.3|728867.3|730991.5|728991.5|730997.4|728997.4|730832|728832|36
1637082730000|2021-11-16 17:12:10|731003|729003|731116.1|729116.1|731138.3|729138.3|730956.6|728956.6|33
1637082740000|2021-11-16 17:12:20|731144|729144|731134.4|729134.4|731176.8|729691.1|730616|729078.3|36
1637082750000|2021-11-16 17:12:30|731114.9|729114.9|731132.1|729132.1|731174.3|729694|730664|729114.9|31
1637082760000|2021-11-16 17:12:40|731138.6|729138.6|731135.8|729135.8|731145|729656|730645|729097|38
1637082770000|2021-11-16 17:12:50|731131.9|729131.9|731110.1|729110.1|731135.9|729135.9|731100.3|729100.3|24
1637082780000|2021-11-16 17:13:00|731115.1|729115.1|731100.5|729100.5|731123.5|729620|730612.9|729082.1|25
1637082790000|2021-11-16 17:13:10|731101.7|729101.7|731076.2|729076.2|731109.8|729605|730602.5|729076.2|15
1637082800000|2021-11-16 17:13:20|731092.8|729092.8|730595|729595|731092.8|729595|730581.8|729042.7|26
1637082810000|2021-11-16 17:13:30|731065.1|729065.1|731068.5|729068.5|731078.8|729078.8|731047.8|729047.8|25
1637082820000|2021-11-16 17:13:40|730584.5|729584.5|731096.6|729096.6|731130.1|729584.5|730559.6|729048.5|25
1637082830000|2021-11-16 17:13:50|731083.3|729083.3|731145.4|729145.4|731145.4|729635|730635|729074.8|29
1637082840000|2021-11-16 17:14:00|731132.8|729132.8|730568.9|729568.9|731140.4|729666|730568.9|729083.2|30
1637082850000|2021-11-16 17:14:10|730566.2|729566.2|731084.7|729084.7|731120.5|729645|730545.9|729030.5|30
1637082860000|2021-11-16 17:14:20|731107.3|729107.3|730619.4|729619.4|731130.3|729645|730615.3|729100.9|21
1637082870000|2021-11-16 17:14:30|730623.3|729623.3|731066.4|729066.4|731165.8|729646.7|730618.7|729066.4|21
1637082880000|2021-11-16 17:14:40|731060.2|729060.2|731100.6|729100.6|731110.7|729576.8|730556.7|728928|22
1637082890000|2021-11-16 17:14:50|731097.9|729097.9|731118.9|729118.9|731149.2|729659.2|730623.7|729043.6|35
1637082900000|2021-11-16 17:15:00|731129.1|729129.1|731173.6|729173.6|731206.2|729699.2|730645.9|729129.1|36
1637082910000|2021-11-16 17:15:10|731248.4|729248.4|731149.8|729149.8|731268.3|729752.4|730741.1|729137.4|37
1637082920000|2021-11-16 17:15:20|731166.4|729166.4|730930.6|728930.6|731166.4|729650.1|730489.5|728862.8|34
1637082930000|2021-11-16 17:15:30|730931.8|728931.8|731014.2|729014.2|731045.2|729045.2|730918.6|728918.6|29
1637082940000|2021-11-16 17:15:40|731008.2|729008.2|731035.2|729035.2|731057.5|729057.5|730991.5|728991.5|28
1637082950000|2021-11-16 17:15:50|731031.8|729031.8|731019.4|729019.4|731037.7|729527|730519.3|728977.1|23
1637082960000|2021-11-16 17:16:00|731020.7|729020.7|731231.4|729231.4|731275.7|729657|730519.7|728997.8|37
1637082970000|2021-11-16 17:16:10|731240.9|729240.9|730810|729810|731309.6|729822.5|730788.9|729225.4|23
1637082980000|2021-11-16 17:16:20|731269|729269|730623|729623|731283.1|729768|730623|729101|35
1637082990000|2021-11-16 17:16:30|731099.7|729099.7|731407.5|729407.5|731422.1|729833|730833|729099.7|33
1637083000000|2021-11-16 17:16:40|731440.4|729440.4|731475.6|729475.6|731516.7|729867.8|730840.7|729344.6|32
1637083010000|2021-11-16 17:16:50|731510.3|729510.3|731531.7|729531.7|731537|730034.4|731034.4|729481.8|31
1637083020000|2021-11-16 17:17:00|731635|729635|731590.9|729590.9|731635|729635|731544.3|729544.3|22
1637083030000|2021-11-16 17:17:10|731591.2|729591.2|731526.9|729526.9|731593.5|729593.5|731420.5|729420.5|32
1637083040000|2021-11-16 17:17:20|731521.1|729521.1|731556.1|729556.1|731571.5|729571.5|731476|729476|32
1637083050000|2021-11-16 17:17:30|731553.3|729553.3|731581.6|729581.6|731626.9|729626.9|731524.5|729524.5|33
1637083060000|2021-11-16 17:17:40|731587.2|729587.2|731606.7|729606.7|731618.7|729618.7|731498.3|729498.3|31
1637083070000|2021-11-16 17:17:50|731594.9|729594.9|731628.8|729628.8|731641.1|729641.1|731594.9|729594.9|22
1637083080000|2021-11-16 17:18:00|731628.9|729628.9|731634.9|729634.9|731666.8|730180|731164.1|729604.2|32
1637083090000|2021-11-16 17:18:10|731631|729631|731647.6|729647.6|731683.3|729683.3|731628.1|729628.1|22
1637083100000|2021-11-16 17:18:20|731662.7|729662.7|731613.8|729613.8|731662.7|729662.7|731598|729598|32
1637083110000|2021-11-16 17:18:30|731580.2|729580.2|731638.8|729638.8|731646.9|730095|731095|729550.5|35
1637083120000|2021-11-16 17:18:40|731623.1|729623.1|731621.1|729621.1|731675.8|729675.8|731538.9|729538.9|35
1637083130000|2021-11-16 17:18:50|731076.9|730076.9|731096.4|730096.4|731602.9|730098.5|731076.9|729523.6|27
1637083140000|2021-11-16 17:19:00|731098|730098|731684.4|729684.4|731687.5|730158.8|731096.8|729558.9|35
1637083150000|2021-11-16 17:19:10|731679.8|729679.8|731690.3|729690.3|731706.4|730180|731180|729653.8|31
1637083160000|2021-11-16 17:19:20|731693.8|729693.8|731632|729632|731780|729780|731632|729632|35
1637083170000|2021-11-16 17:19:30|731662.8|729662.8|731760.7|729760.7|731767.8|730270.1|731270.1|729636.6|29
1637083180000|2021-11-16 17:19:40|731767.4|729767.4|731254.7|730254.7|731767.4|730254.7|731254.7|729723.2|20
1637083190000|2021-11-16 17:19:50|731245.5|730245.5|731112|730112|731726.5|730245.5|731112|729569.9|32
1637083200000|2021-11-16 17:20:00|731111.5|730111.5|731668.9|729668.9|731746.5|730111.5|731111.5|729640|34
1637083210000|2021-11-16 17:20:10|731678.4|729678.4|731763.4|729763.4|731763.4|729763.4|731665.4|729665.4|31
1637083220000|2021-11-16 17:20:20|731782.2|729782.2|731802.1|729802.1|731816.4|729816.4|731742.2|729742.2|24
1637083230000|2021-11-16 17:20:30|731798|729798|731362.2|730362.2|731845.4|730367.8|731362.2|729775|23
1637083240000|2021-11-16 17:20:40|731365.4|730365.4|731882.7|729882.7|731920.5|730367.8|731365.4|729861.1|24
1637083250000|2021-11-16 17:20:50|731406.5|730406.5|731920.4|729920.4|731927.7|730411|731406.5|729878.2|26
1637083260000|2021-11-16 17:21:00|731914.8|729914.8|731966.1|729966.1|731992|729992|731831.1|729831.1|33
1637083270000|2021-11-16 17:21:10|731967.6|729967.6|732050.8|730050.8|732177.4|730481.9|731481.9|729933.9|39
1637083280000|2021-11-16 17:21:20|732105|730105|732110|730110|732110|730110|732016.5|730016.5|28
1637083290000|2021-11-16 17:21:30|732074.7|730074.7|732136.7|730136.7|732176.6|730176.6|732067.3|730067.3|34
1637083300000|2021-11-16 17:21:40|732091.6|730091.6|732052.9|730052.9|732150.5|730150.5|732045.7|730045.7|35
1637083310000|2021-11-16 17:21:50|732064.8|730064.8|731975.3|729975.3|732078.4|730078.4|731967|729967|28
1637083320000|2021-11-16 17:22:00|731989.5|729989.5|732043|730043|732068.4|730068.4|731986.3|729986.3|26
1637083330000|2021-11-16 17:22:10|732047.9|730047.9|732020.4|730020.4|732047.9|730047.9|732009.3|730009.3|20
1637083340000|2021-11-16 17:22:20|732018|730018|732016.4|730016.4|732031.9|730031.9|732008.5|730008.5|17
1637083350000|2021-11-16 17:22:30|732027.4|730027.4|732021.1|730021.1|732049.5|730049.5|731986.2|729986.2|28
1637083360000|2021-11-16 17:22:40|732030.3|730030.3|731979.1|729979.1|732040.4|730040.4|731971|729971|25
1637083370000|2021-11-16 17:22:50|731983.8|729983.8|732100.5|730100.5|732129.8|730129.8|731981.2|729981.2|28
1637083380000|2021-11-16 17:23:00|732099.7|730099.7|732092.1|730092.1|732124.8|730124.8|732056|730056|21
1637083390000|2021-11-16 17:23:10|732099.1|730099.1|732080.7|730080.7|732160.5|730160.5|732067.8|730067.8|29
1637083400000|2021-11-16 17:23:20|732050|730050|732173.3|730173.3|732173.3|730173.3|732050|730050|27
1637083410000|2021-11-16 17:23:30|732174.3|730174.3|732359.8|730359.8|732359.8|730359.8|732174.3|730174.3|31
1637083420000|2021-11-16 17:23:40|732362.4|730362.4|732411.7|730411.7|732427|730427|732306.2|730306.2|34
1637083430000|2021-11-16 17:23:50|732410|730410|732423.6|730423.6|732428.9|730428.9|732396.5|730396.5|31
1637083440000|2021-11-16 17:24:00|732419.9|730419.9|732398.3|730398.3|732422.2|730422.2|732351.4|730351.4|34
1637083450000|2021-11-16 17:24:10|732322.6|730322.6|732087.6|730087.6|732322.6|730322.6|731988|729988|37
1637083460000|2021-11-16 17:24:20|732093.2|730093.2|732053.3|730053.3|732093.2|730093.2|732027.8|730027.8|32
1637083470000|2021-11-16 17:24:30|732060.4|730060.4|731930.7|729930.7|732074.5|730074.5|731904.6|729904.6|33
1637083480000|2021-11-16 17:24:40|731942|729942|731930.3|729930.3|731977.6|729977.6|731901.5|729901.5|33
1637083490000|2021-11-16 17:24:50|731949.8|729949.8|731893.8|729893.8|731952.4|729952.4|731878.6|729878.6|26
1637083500000|2021-11-16 17:25:00|731900.1|729900.1|731958.1|729958.1|731981|729981|731880.4|729880.4|37
1637083510000|2021-11-16 17:25:10|731961.8|729961.8|732100.8|730100.8|732152.7|730152.7|731876|729876|37
1637083520000|2021-11-16 17:25:20|732115.9|730115.9|732146.4|730146.4|732148.4|730148.4|732064.6|730064.6|32
1637083530000|2021-11-16 17:25:30|732140.3|730140.3|732155.1|730155.1|732192.5|730192.5|732132.2|730132.2|27
1637083540000|2021-11-16 17:25:40|732160.4|730160.4|732181.4|730181.4|732181.4|730181.4|732137.8|730137.8|27
1637083550000|2021-11-16 17:25:50|732149.6|730149.6|732237.6|730237.6|732243.4|730243.4|732089.5|730089.5|27
1637083560000|2021-11-16 17:26:00|732236.1|730236.1|732247.9|730247.9|732272.4|730272.4|732232.8|730232.8|21
1637083570000|2021-11-16 17:26:10|732250.5|730250.5|732295|730295|732299.1|730299.1|732234.1|730234.1|26
1637083580000|2021-11-16 17:26:20|732278.9|730278.9|732287.8|730287.8|732298.5|730298.5|732240.4|730240.4|22
1637083590000|2021-11-16 17:26:30|732280.4|730280.4|732295.4|730295.4|732311.4|730311.4|732271.7|730271.7|21
1637083600000|2021-11-16 17:26:40|732306.1|730306.1|732317.3|730317.3|732366.4|730366.4|732268.9|730268.9|23
1637083610000|2021-11-16 17:26:50|732320.6|730320.6|732345|730345|732366.2|730366.2|732320.6|730320.6|19
1637083620000|2021-11-16 17:27:00|732329.7|730329.7|732449.3|730449.3|732470.5|730957.7|731915|730325.8|26
1637083630000|2021-11-16 17:27:10|732445.9|730445.9|732421.2|730421.2|732479|730915|731915|730382.3|21
1637083640000|2021-11-16 17:27:20|732423.6|730423.6|732440.6|730440.6|732467.2|730467.2|732321.2|730321.2|25
1637083650000|2021-11-16 17:27:30|731920|730920|732479|730479|732525|730920|731920|730408.5|26
1637083660000|2021-11-16 17:27:40|732519.9|730519.9|732540.3|730540.3|732591.9|730591.9|732481.3|730481.3|33
1637083670000|2021-11-16 17:27:50|732536.4|730536.4|732575|730575|732641.5|730641.5|732536.3|730536.3|28
1637083680000|2021-11-16 17:28:00|732561.8|730561.8|732501.4|730501.4|732588.6|730588.6|732501.4|730501.4|31
1637083690000|2021-11-16 17:28:10|732506|730506|732479.8|730479.8|732544.8|730544.8|732424.2|730424.2|31
1637083700000|2021-11-16 17:28:20|732432.3|730432.3|732450.2|730450.2|732468.1|730468.1|732379.1|730379.1|31
1637083710000|2021-11-16 17:28:30|732444.7|730444.7|732519.3|730519.3|732519.3|730519.3|732407.3|730407.3|36
1637083720000|2021-11-16 17:28:40|732519|730519|732512.8|730512.8|732519|730519|732478.8|730478.8|34
1637083730000|2021-11-16 17:28:50|732515.6|730515.6|732417.1|730417.1|732547.7|730547.7|732411.6|730411.6|30
1637083740000|2021-11-16 17:29:00|732471.4|730471.4|732533.9|730533.9|732533.9|730533.9|732409|730409|37
1637083750000|2021-11-16 17:29:10|732057|731057|732533.1|730533.1|732546.4|731057|732055|730501.2|23
1637083760000|2021-11-16 17:29:20|732530.2|730530.2|732594.2|730594.2|732618.2|730618.2|732521.3|730521.3|29
1637083770000|2021-11-16 17:29:30|732614.2|730614.2|732696.5|730696.5|732710.9|731197.5|732197.5|730608.3|23
1637083780000|2021-11-16 17:29:40|732696.1|730696.1|732663|730663|732696.1|731196.7|732192.7|730663|17
1637083790000|2021-11-16 17:29:50|732197.7|731197.7|732626.7|730626.7|732710|731207.8|732196.9|730619.4|27
1637083800000|2021-11-16 17:30:00|732627.7|730627.7|732715|730715|732715|730715|732603.5|730603.5|31
1637083810000|2021-11-16 17:30:10|732702.5|730702.5|732734.4|730734.4|732740.2|730740.2|732679.3|730679.3|33
1637083820000|2021-11-16 17:30:20|732721.9|730721.9|732743.1|730743.1|732867.2|731377.6|732246.1|730705.6|27
1637083830000|2021-11-16 17:30:30|732762.5|730762.5|732614.9|730614.9|732762.5|730762.5|732596.9|730596.9|33
1637083840000|2021-11-16 17:30:40|732610.3|730610.3|732710.3|730710.3|732710.3|730710.3|732610.3|730610.3|34
1637083850000|2021-11-16 17:30:50|732705|730705|732687.2|730687.2|732725|730725|732672.6|730672.6|24
1637083860000|2021-11-16 17:31:00|732697.5|730697.5|732637.2|730637.2|732697.5|730697.5|732608.3|730608.3|25
1637083870000|2021-11-16 17:31:10|732600.4|730600.4|732632.9|730632.9|732633.6|730633.6|732600.4|730600.4|23
1637083880000|2021-11-16 17:31:20|732628.6|730628.6|732696|730696|732734.8|730734.8|732557|730557|30
1637083890000|2021-11-16 17:31:30|732705.1|730705.1|732698.7|730698.7|732732.3|730732.3|732674.5|730674.5|23
1637083900000|2021-11-16 17:31:40|732702.4|730702.4|732230|731230|732724.2|731230|732230|730684.9|24
1637083910000|2021-11-16 17:31:50|732737.8|730737.8|732562.4|730562.4|732738.8|730738.8|732551.2|730551.2|23
1637083920000|2021-11-16 17:32:00|732573.5|730573.5|732605.7|730605.7|732659.6|730659.6|732556.3|730556.3|33
1637083930000|2021-11-16 17:32:10|732608.4|730608.4|732566.9|730566.9|732617.9|730617.9|732536.5|730536.5|27
1637083940000|2021-11-16 17:32:20|732573.5|730573.5|732613.9|730613.9|732613.9|730613.9|732560.6|730560.6|23
1637083950000|2021-11-16 17:32:30|732609.7|730609.7|732432.2|730432.2|732659.1|731150|731946.6|730419.5|26
1637083960000|2021-11-16 17:32:40|732432.4|730432.4|732480.4|730480.4|732491.3|730985.9|731978.6|730374.3|28
1637083970000|2021-11-16 17:32:50|732482.8|730482.8|732465|730465|732536.2|730536.2|732439.7|730439.7|29
1637083980000|2021-11-16 17:33:00|732470|730470|732545.7|730545.7|732545.7|731066|732050|730446.1|29
1637083990000|2021-11-16 17:33:10|732546.8|730546.8|732672.4|730672.4|732682.4|730682.4|732546.6|730546.6|30
1637084000000|2021-11-16 17:33:20|732674.1|730674.1|732632.5|730632.5|732674.1|730674.1|732632.5|730632.5|28
1637084010000|2021-11-16 17:33:30|732634.3|730634.3|732654.3|730654.3|732654.3|730654.3|732632.2|730632.2|24
1637084020000|2021-11-16 17:33:40|732641.3|730641.3|732636.4|730636.4|732668.9|730668.9|732624.8|730624.8|29
1637084030000|2021-11-16 17:33:50|732637.6|730637.6|732615|730615|732641.6|730641.6|732614.6|730614.6|24
1637084040000|2021-11-16 17:34:00|732616.3|730616.3|732606.8|730606.8|732630.5|730630.5|732570.7|730570.7|24
1637084050000|2021-11-16 17:34:10|732607.2|730607.2|732580.4|730580.4|732607.9|730607.9|732578.3|730578.3|19
1637084060000|2021-11-16 17:34:20|732576.7|730576.7|732548.9|730548.9|732612.8|730612.8|732548.9|730548.9|27
1637084070000|2021-11-16 17:34:30|732551.4|730551.4|732623.4|730623.4|732665.5|730665.5|732551.4|730551.4|31
1637084080000|2021-11-16 17:34:40|732643.2|730643.2|732567.6|730567.6|732649.6|730649.6|732567.6|730567.6|28
1637084090000|2021-11-16 17:34:50|732575.5|730575.5|732603|730603|732610.4|730610.4|732575.5|730575.5|28
1637084100000|2021-11-16 17:35:00|732603.1|730603.1|732596.4|730596.4|732608.2|730608.2|732553.8|730553.8|23
1637084110000|2021-11-16 17:35:10|732595.5|730595.5|732625.5|730625.5|732675.6|731165.5|732165.5|730584.6|20
1637084120000|2021-11-16 17:35:20|732630.5|730630.5|732620.6|730620.6|732645.4|730645.4|732607.8|730607.8|18
1637084130000|2021-11-16 17:35:30|732619.7|730619.7|732627.5|730627.5|732633.5|730633.5|732611.4|730611.4|12
1637084140000|2021-11-16 17:35:40|732627.9|730627.9|732173.5|731173.5|732664.4|731175.6|732170|730616.3|23
1637084150000|2021-11-16 17:35:50|732175.6|731175.6|732178.6|731178.6|732676.9|731182.2|732170.5|730659.5|23
1637084160000|2021-11-16 17:36:00|732183.4|731183.4|732183.6|731183.6|732677.8|731189.1|732175|730677.8|21
1637084170000|2021-11-16 17:36:10|732178.9|731178.9|732184|731184|732186.9|731186.9|732177.9|731177.9|19
1637084180000|2021-11-16 17:36:20|732184.1|731184.1|732622.1|730622.1|732678.7|731186.5|732181.5|730622.1|21
1637084190000|2021-11-16 17:36:30|732648.7|730648.7|732648|730648|732673.3|730673.3|732645.1|730645.1|24
1637084200000|2021-11-16 17:36:40|732650.7|730650.7|732639.1|730639.1|732663.1|730663.1|732639.1|730639.1|25
1637084210000|2021-11-16 17:36:50|732643|730643|732199|731199|732699.5|731199|732199|730643|16
1637084220000|2021-11-16 17:37:00|732196.2|731196.2|732651.1|730651.1|732651.7|731210.3|732192.7|730651.1|16
1637084230000|2021-11-16 17:37:10|732639.3|730639.3|732658.3|730658.3|732663.8|730663.8|732639.3|730639.3|21
1637084240000|2021-11-16 17:37:20|732658.2|730658.2|732633.9|730633.9|732659.6|730659.6|732632.6|730632.6|17
1637084250000|2021-11-16 17:37:30|732639.3|730639.3|732645.3|730645.3|732645.3|730645.3|732636.3|730636.3|13
1637084260000|2021-11-16 17:37:40|732635.8|730635.8|732627.9|730627.9|732638.3|731130.5|732130.5|730627.9|16
1637084270000|2021-11-16 17:37:50|732628.3|730628.3|732628.8|730628.8|732634.9|730634.9|732599.8|730599.8|17
1637084280000|2021-11-16 17:38:00|732625.4|730625.4|732624|730624|732628.9|730628.9|732606.3|730606.3|13
1637084290000|2021-11-16 17:38:10|732618.3|730618.3|732624.6|730624.6|732626.3|731130.5|732118|730599.4|21
1637084300000|2021-11-16 17:38:20|732605|730605|732616.3|730616.3|732628.2|730628.2|732605|730605|14
1637084310000|2021-11-16 17:38:30|732614.8|730614.8|732112.4|731112.4|732622.4|731112.7|732110.8|730606.8|17
1637084320000|2021-11-16 17:38:40|732583.7|730583.7|732446.7|730446.7|732592.5|731108|732102.3|730438.5|29
1637084330000|2021-11-16 17:38:50|732426.2|730426.2|731907.1|730907.1|732458.4|730920.9|731905.3|730413.7|23
1637084340000|2021-11-16 17:39:00|731905.6|730905.6|732545.6|730545.6|732545.6|730923.5|731905.6|730414.5|20
1637084350000|2021-11-16 17:39:10|732554.4|730554.4|732519.4|730519.4|732554.4|730554.4|732503.7|730503.7|29
1637084360000|2021-11-16 17:39:20|732526.5|730526.5|732545.3|730545.3|732563.5|730563.5|732486.7|730486.7|27
1637084370000|2021-11-16 17:39:30|732548.7|730548.7|732136.4|731136.4|732620.1|731142|732135.6|730548.7|27
1637084380000|2021-11-16 17:39:40|732137.5|731137.5|732590.7|730590.7|732625|731140|732131.2|730549.3|23
1637084390000|2021-11-16 17:39:50|732596.4|730596.4|732641.5|730641.5|732654.1|731112.5|732111.3|730596.4|25
1637084400000|2021-11-16 17:40:00|732641.6|730641.6|732633.8|730633.8|732650.4|730650.4|732625.8|730625.8|23
1637084410000|2021-11-16 17:40:10|732630|730630|732169.8|731169.8|732654.1|731180|732164.4|730630|19
1637084420000|2021-11-16 17:40:20|732168|731168|732662.4|730662.4|732662.4|731170|732167.3|730647.6|14
1637084430000|2021-11-16 17:40:30|732641|730641|732607.1|730607.1|732653.3|731171.5|732171.5|730597.4|24
1637084440000|2021-11-16 17:40:40|732630.5|730630.5|732579.9|730579.9|732630.5|730630.5|732569.8|730569.8|23
1637084450000|2021-11-16 17:40:50|732582.9|730582.9|732562.5|730562.5|732625|730625|732562.5|730562.5|18
1637084460000|2021-11-16 17:41:00|732581|730581|732095.5|731095.5|732597|731095.5|732095.5|730552.1|23
1637084470000|2021-11-16 17:41:10|732578.8|730578.8|732086.5|731086.5|732578.8|731092.4|732086.5|730454.6|21
1637084480000|2021-11-16 17:41:20|732579.5|730579.5|732085.4|731085.4|732581.9|731087|732082.2|730579.4|13
1637084490000|2021-11-16 17:41:30|732087.6|731087.6|732489.8|730489.8|732522.1|731087.6|732080|730473.7|19
1637084500000|2021-11-16 17:41:40|732464|730464|732405.7|730405.7|732511.2|730511.2|732387.1|730387.1|33
1637084510000|2021-11-16 17:41:50|732412.6|730412.6|732357.1|730357.1|732418.6|730921|731921|730356.7|32
1637084520000|2021-11-16 17:42:00|732376.3|730376.3|732400|730400|732406.1|730406.1|732356.5|730356.5|27
1637084530000|2021-11-16 17:42:10|732391.2|730391.2|732360.8|730360.8|732417.5|730417.5|732341|730341|22
1637084540000|2021-11-16 17:42:20|732352.4|730352.4|732363|730363|732369.5|730369.5|732344.8|730344.8|28
1637084550000|2021-11-16 17:42:30|732367.7|730367.7|732397.5|730397.5|732417.5|730911.5|731911.5|730358.4|25
1637084560000|2021-11-16 17:42:40|732392.5|730392.5|732377.9|730377.9|732404|730404|732327.3|730327.3|26
1637084570000|2021-11-16 17:42:50|732346.4|730346.4|732362.2|730362.2|732422.5|730422.5|732343.1|730343.1|28
1637084580000|2021-11-16 17:43:00|732372.6|730372.6|732387.6|730387.6|732398.3|730921.5|731921.5|730341.6|25
1637084590000|2021-11-16 17:43:10|732394.5|730394.5|732352.6|730352.6|732394.5|730394.5|732316.5|730316.5|20
1637084600000|2021-11-16 17:43:20|732350.6|730350.6|732353.2|730353.2|732369.8|730369.8|732335.2|730335.2|27
1637084610000|2021-11-16 17:43:30|732357.3|730357.3|732359.8|730359.8|732364.6|730364.6|732353.2|730353.2|11
1637084620000|2021-11-16 17:43:40|732335.6|730335.6|732306|730306|732346.9|730346.9|732277.9|730277.9|15
1637084630000|2021-11-16 17:43:50|732301|730301|732278.8|730278.8|732358.9|730861.5|731861.5|730278.8|23
1637084640000|2021-11-16 17:44:00|732305.8|730305.8|732250.5|730250.5|732343|730343|732200.5|730200.5|24
1637084650000|2021-11-16 17:44:10|732265.8|730265.8|732287.7|730287.7|732307|730307|732252.9|730252.9|24
1637084660000|2021-11-16 17:44:20|732211.3|730211.3|732278.5|730278.5|732280.3|730794.5|731794.5|730211.3|24
1637084670000|2021-11-16 17:44:30|732289.6|730289.6|732298.7|730298.7|732301.1|730301.1|732278.1|730278.1|25
1637084680000|2021-11-16 17:44:40|732340.6|730340.6|731891.7|729891.7|732340.6|730678|731678|729879.9|38
1637084690000|2021-11-16 17:44:50|731909.4|729909.4|731714.7|729714.7|731928.8|729928.8|731690|729690|39
1637084700000|2021-11-16 17:45:00|731747.5|729747.5|731737.3|729737.3|731769|730294|731294|729695.5|37
1637084710000|2021-11-16 17:45:10|731732.7|729732.7|731762.1|729762.1|731783|730297.2|731294|729723.6|31
1637084720000|2021-11-16 17:45:20|731756.1|729756.1|731741.1|729741.1|731773|729773|731726.1|729726.1|24
1637084730000|2021-11-16 17:45:30|731763|729763|731293.4|730293.4|731787.4|730294.9|731283.5|729757.3|27
1637084740000|2021-11-16 17:45:40|731286.7|730286.7|731873.3|729873.3|731956.7|730286.7|731283.6|729760.6|30
1637084750000|2021-11-16 17:45:50|731885.3|729885.3|731877.6|729877.6|731908|729908|731871.5|729871.5|23
1637084760000|2021-11-16 17:46:00|731881.2|729881.2|731799.8|729799.8|731924.7|729924.7|731799.8|729799.8|33
1637084770000|2021-11-16 17:46:10|731827.2|729827.2|731859.7|729859.7|731859.7|730340|731340|729788.6|24
1637084780000|2021-11-16 17:46:20|731857.9|729857.9|731862.6|729862.6|731871.2|729871.2|731854.2|729854.2|20
1637084790000|2021-11-16 17:46:30|731863.6|729863.6|731869.1|729869.1|731871.7|729871.7|731862.7|729862.7|17
1637084800000|2021-11-16 17:46:40|731869.2|729869.2|731868|729868|731874|729874|731848.4|729848.4|22
1637084810000|2021-11-16 17:46:50|731858.5|729858.5|731858.6|729858.6|731864.9|729864.9|731857.7|729857.7|19
1637084820000|2021-11-16 17:47:00|731857.1|729857.1|731862.4|729862.4|731865|729865|731838.5|729838.5|17
1637084830000|2021-11-16 17:47:10|731854.2|729854.2|731853.5|729853.5|731861.6|729861.6|731852.5|729852.5|11
1637084840000|2021-11-16 17:47:20|731861.6|729861.6|731860.9|729860.9|731864.6|729864.6|731849.1|729849.1|14
1637084850000|2021-11-16 17:47:30|731857.9|729857.9|731420.1|730420.1|731907.5|730425.5|731396.6|729857.9|20
1637084860000|2021-11-16 17:47:40|731415.4|730415.4|731903.5|729903.5|731913.3|730415.4|731414.9|729901.8|9
1637084870000|2021-11-16 17:47:50|731905|729905|731403.2|730403.2|731905|730415.2|731400.5|729905|13
1637084880000|2021-11-16 17:48:00|731402.1|730402.1|731832.6|729832.6|731843.3|730419.2|731361|729819|13
1637084890000|2021-11-16 17:48:10|731832|729832|731813.2|729813.2|731844.5|729844.5|731807.5|729807.5|18
1637084900000|2021-11-16 17:48:20|731321.5|730321.5|731832.6|729832.6|731832.6|730346|731313.3|729823.5|18
1637084910000|2021-11-16 17:48:30|731833|729833|731834.3|729834.3|731837.9|729837.9|731825.4|729825.4|13
1637084920000|2021-11-16 17:48:40|731838.1|729838.1|731809.2|729809.2|731840.9|729840.9|731798.3|729798.3|21
1637084930000|2021-11-16 17:48:50|731818|729818|731328|730328|731829.4|730329.9|731318|729818|21
1637084940000|2021-11-16 17:49:00|731821.1|729821.1|731807.6|729807.6|731826.9|729826.9|731780.7|729780.7|21
1637084950000|2021-11-16 17:49:10|731786.5|729786.5|731764.9|729764.9|731786.5|730290|731256.5|729761.6|21
1637084960000|2021-11-16 17:49:20|731769.2|729769.2|731772|729772|731772|730291.2|731291.2|729733.9|24
1637084970000|2021-11-16 17:49:30|731763.3|729763.3|731798.3|729798.3|731800.3|729800.3|731736.2|729736.2|12
1637084980000|2021-11-16 17:49:40|731315.5|730315.5|731808.9|729808.9|731808.9|730315.5|731309|729774.1|19
1637084990000|2021-11-16 17:49:50|731810.2|729810.2|731808.9|729808.9|731814.1|730321.9|731312.6|729804|19
1637085000000|2021-11-16 17:50:00|731805|729805|731788.3|729788.3|731805|729805|731755.2|729755.2|29
1637085010000|2021-11-16 17:50:10|731768.9|729768.9|731778.6|729778.6|731795.8|729795.8|731766.4|729766.4|26
1637085020000|2021-11-16 17:50:20|731777.4|729777.4|731612|729612|731781.2|730143.4|731143.4|729592.1|24
1637085030000|2021-11-16 17:50:30|731633.7|729633.7|731535.1|729535.1|731636.9|730136.1|731136.1|729535.1|33
1637085040000|2021-11-16 17:50:40|731516.1|729516.1|731534.5|729534.5|731539.8|729539.8|731516.1|729516.1|26
1637085050000|2021-11-16 17:50:50|731552|729552|731573.7|729573.7|731607.6|729607.6|731542.4|729542.4|32
1637085060000|2021-11-16 17:51:00|731580.4|729580.4|731613.1|729613.1|731620.3|729620.3|731554.2|729554.2|29
1637085070000|2021-11-16 17:51:10|731556.1|729556.1|731600.3|729600.3|731618.4|729618.4|731554.9|729554.9|26
1637085080000|2021-11-16 17:51:20|731600.8|729600.8|731824.4|729824.4|731824.4|730143.7|731135.5|729600.8|26
1637085090000|2021-11-16 17:51:30|731829|729829|731781.6|729781.6|731829.7|730284.2|731284.2|729741.5|30
1637085100000|2021-11-16 17:51:40|731779.9|729779.9|731247.6|730247.6|731796.9|730250|731244.3|729684.9|32
1637085110000|2021-11-16 17:51:50|731245.9|730245.9|731719.1|729719.1|731746.4|730246.4|731227.1|729694.2|24
1637085120000|2021-11-16 17:52:00|731716.7|729716.7|731730.3|729730.3|731740.7|730236.1|731232.5|729713|16
1637085130000|2021-11-16 17:52:10|731725.5|729725.5|731728.7|729728.7|731734.9|729734.9|731719.7|729719.7|13
1637085140000|2021-11-16 17:52:20|731725.7|729725.7|731727.7|729727.7|731731.3|729731.3|731725.7|729725.7|13
1637085150000|2021-11-16 17:52:30|731727.2|729727.2|731307.5|730307.5|731791.5|730312.5|731250.9|729727.2|20
1637085160000|2021-11-16 17:52:40|731315|730315|731824.6|729824.6|731828.3|730320.5|731315|729798.3|21
1637085170000|2021-11-16 17:52:50|731801.3|729801.3|731773.9|729773.9|731804.3|730290|731290|729765.9|22
1637085180000|2021-11-16 17:53:00|731777|729777|731773|729773|731784.4|729784.4|731737.4|729737.4|25
1637085190000|2021-11-16 17:53:10|731773.2|729773.2|731776.1|729776.1|731776.1|729776.1|731768.5|729768.5|19
1637085200000|2021-11-16 17:53:20|731772|729772|731786.4|729786.4|731786.8|729786.8|731754.7|729754.7|22
1637085210000|2021-11-16 17:53:30|731786.1|729786.1|731755.7|729755.7|731786.1|729786.1|731751.2|729751.2|26
1637085220000|2021-11-16 17:53:40|731754.9|729754.9|731757.3|729757.3|731770.6|729770.6|731752.9|729752.9|19
1637085230000|2021-11-16 17:53:50|731756.8|729756.8|731780.4|729780.4|731780.4|730282.9|731256.9|729741.7|19
1637085240000|2021-11-16 17:54:00|731782.3|729782.3|731809.5|729809.5|731809.5|730277.9|731273.4|729779.6|13
1637085250000|2021-11-16 17:54:10|731808.3|729808.3|731308.2|730308.2|731808.8|730308.2|731305.9|729798.3|16
1637085260000|2021-11-16 17:54:20|731308.1|730308.1|731317.7|730317.7|731816.7|730325.1|731305.7|729792.8|13
1637085270000|2021-11-16 17:54:30|731314.3|730314.3|731322|730322|731324.4|730324.4|731314.3|730314.3|17
1637085280000|2021-11-16 17:54:40|731324.5|730324.5|731313|730313|731821.8|730324.5|731313|729811.9|15
1637085290000|2021-11-16 17:54:50|731308.2|730308.2|731307.1|730307.1|731313|730313|731303.4|730303.4|12
1637085300000|2021-11-16 17:55:00|731309.4|730309.4|731313|730313|731315|730315|731308.2|730308.2|8
1637085310000|2021-11-16 17:55:10|731311.6|730311.6|731275.8|730275.8|731795.4|730320.1|731268.5|729734|17
1637085320000|2021-11-16 17:55:20|731277|730277|731221.6|730221.6|731728.5|730277.4|731214.7|729711.5|22
1637085330000|2021-11-16 17:55:30|731219.2|730219.2|731714|729714|731716.9|730230|731219.2|729708.4|23
1637085340000|2021-11-16 17:55:40|731713.1|729713.1|731227.9|730227.9|731724.4|730230.5|731208.6|729701.5|19
1637085350000|2021-11-16 17:55:50|731228.5|730228.5|731233.9|730233.9|731233.9|730233.9|731226.9|730226.9|13
1637085360000|2021-11-16 17:56:00|731229.8|730229.8|731226.1|730226.1|731236|730236|731219.5|730219.5|11
1637085370000|2021-11-16 17:56:10|731226.6|730226.6|731239.9|730239.9|731760.3|730251.5|731226.6|729752.3|17
1637085380000|2021-11-16 17:56:20|731244.3|730244.3|731236.2|730236.2|731245.2|730245.2|731233.9|730233.9|12
1637085390000|2021-11-16 17:56:30|731238|730238|731238.4|730238.4|731240.7|730240.7|731232|730232|14
1637085400000|2021-11-16 17:56:40|731238.5|730238.5|731256.7|730256.7|731277.7|730277.7|731238.2|730238.2|23
1637085410000|2021-11-16 17:56:50|731261.4|730261.4|731267.2|730267.2|731270.3|730270.3|731261.2|730261.2|17
1637085420000|2021-11-16 17:57:00|731264.8|730264.8|731272.4|730272.4|731275.9|730275.9|731262.8|730262.8|10
1637085430000|2021-11-16 17:57:10|731762.1|729762.1|731925.3|729925.3|731930.9|730437.9|731421.1|729762.1|24
1637085440000|2021-11-16 17:57:20|731933|729933|731465.6|730465.6|731948.8|730465.6|731456.9|729921.2|26
1637085450000|2021-11-16 17:57:30|731465|730465|731980.8|729980.8|731994.5|730496.6|731465|729967.2|25
1637085460000|2021-11-16 17:57:40|731988.9|729988.9|731493.2|730493.2|731991.9|730499.4|731483.2|729974|15
1637085470000|2021-11-16 17:57:50|731493.7|730493.7|732170.1|730170.1|732191.7|730657.1|731493.7|730136.8|29
1637085480000|2021-11-16 17:58:00|732132.5|730132.5|732059.1|730059.1|732138.2|730594.8|731594.8|730059.1|20
1637085490000|2021-11-16 17:58:10|732059|730059|732052.2|730052.2|732069.9|730069.9|732040.5|730040.5|22
1637085500000|2021-11-16 17:58:20|732042|730042|731664.8|730664.8|732075|730664.8|731648.7|730038.7|23
1637085510000|2021-11-16 17:58:30|732082.1|730082.1|732000.2|730000.2|732086.3|730586.2|731568.7|729997.4|25
1637085520000|2021-11-16 17:58:40|732011.6|730011.6|731459|730459|732013.4|730522.2|731452.5|729936.2|31
1637085530000|2021-11-16 17:58:50|731460.7|730460.7|732095.4|730095.4|732095.4|730460.7|731460.7|729974|25
1637132460000|2021-11-17 07:01:00|731145.5|729145.5|730959|728959|731148.7|729148.7|730956.4|728956.4|39
1637132470000|2021-11-17 07:01:10|730957.3|728957.3|730683.8|728683.8|730960.3|728960.3|730683.8|728683.8|40
1637132480000|2021-11-17 07:01:20|730669.7|728669.7|730764.7|728764.7|730791.5|728791.5|730580.9|728580.9|39
1637132490000|2021-11-17 07:01:30|730787.3|728787.3|730743|728743|730852.7|728852.7|730725.1|728725.1|37
1637132500000|2021-11-17 07:01:40|730737.6|728737.6|730777.7|728777.7|730787.1|728787.1|730693.7|728693.7|38
1637132510000|2021-11-17 07:01:50|730769.5|728769.5|730955.8|728955.8|730955.8|728955.8|730762.3|728762.3|34
1637132520000|2021-11-17 07:02:00|730934.9|728934.9|730801.2|728801.2|730934.9|728934.9|730763.2|728763.2|38
1637132530000|2021-11-17 07:02:10|730807.8|728807.8|730887.1|728887.1|730971.5|728971.5|730785|728785|36
1637132540000|2021-11-17 07:02:20|730897.6|728897.6|730982.7|728982.7|731001.1|729001.1|730876.6|728876.6|35
1637132550000|2021-11-17 07:02:30|730960.5|728960.5|730999.5|728999.5|731011|729011|730950.2|728950.2|35
1637132560000|2021-11-17 07:02:40|731037.2|729037.2|730873.8|728873.8|731075|729288|730288|728800.1|40
1637132570000|2021-11-17 07:02:50|730826.1|728826.1|730766.6|728766.6|730826.1|728826.1|730687.8|728687.8|36
1637132580000|2021-11-17 07:03:00|730748.7|728748.7|730761.5|728761.5|730762.6|728762.6|730739.6|728739.6|30
1637132590000|2021-11-17 07:03:10|730758.5|728758.5|730812.1|728812.1|730860.2|728860.2|730758.5|728758.5|34
1637132600000|2021-11-17 07:03:20|730799|728799|730842.7|728842.7|730904.2|728904.2|730795.2|728795.2|34
1637132610000|2021-11-17 07:03:30|730827.5|728827.5|730816.8|728816.8|730869.4|728869.4|730771.7|728771.7|27
1637132620000|2021-11-17 07:03:40|730814.1|728814.1|730893.5|728893.5|730904.1|728904.1|730809.3|728809.3|31
1637132630000|2021-11-17 07:03:50|730886|728886|730834.3|728834.3|730886|728886|730770.7|728770.7|34
1637132640000|2021-11-17 07:04:00|730852|728852|730807|728807|730852|728852|730804.9|728804.9|28
1637132650000|2021-11-17 07:04:10|730805.7|728805.7|730696|728696|730807.9|728807.9|730633.1|728633.1|34
1637132660000|2021-11-17 07:04:20|730690.8|728690.8|730773|728773|730784.2|728784.2|730660.1|728660.1|34
1637132670000|2021-11-17 07:04:30|730733.8|728733.8|730746|728746|730796.2|728796.2|730724.7|728724.7|33
1637132680000|2021-11-17 07:04:40|730720.9|728720.9|730745.2|728745.2|730745.2|728745.2|730680.7|728680.7|31
1637132690000|2021-11-17 07:04:50|730740.2|728740.2|730702.4|728702.4|730740.7|728740.7|730686|728686|28
1637132700000|2021-11-17 07:05:00|730698.6|728698.6|730649.8|728649.8|730752.8|728752.8|730629.3|728629.3|40
1637132710000|2021-11-17 07:05:10|730653.6|728653.6|730884.2|728884.2|730934.8|728934.8|730653.6|728653.6|39
1637132720000|2021-11-17 07:05:20|730898.1|728898.1|730919.5|728919.5|730949.2|728949.2|730862.4|728862.4|39
1637132730000|2021-11-17 07:05:30|730894.8|728894.8|730896.9|728896.9|730922.8|728922.8|730864.2|728864.2|34
1637132740000|2021-11-17 07:05:40|730907|728907|730914.8|728914.8|731044|729044|730882.3|728882.3|32
1637132750000|2021-11-17 07:05:50|730957.2|728957.2|730765.7|728765.7|730957.2|728957.2|730764.8|728764.8|28
1637132760000|2021-11-17 07:06:00|730768.8|728768.8|730656.2|728656.2|730768.8|728768.8|730639.3|728639.3|36
1637132770000|2021-11-17 07:06:10|730676.9|728676.9|730553.9|728553.9|730676.9|728676.9|730493.3|728493.3|39
1637132780000|2021-11-17 07:06:20|730551.1|728551.1|730506.7|728506.7|730580.3|728580.3|730440.7|728440.7|31
1637132790000|2021-11-17 07:06:30|730533.1|728533.1|730523.9|728523.9|730552.8|728552.8|730438.4|728438.4|36
1637132800000|2021-11-17 07:06:40|730508|728508|730471.2|728471.2|730544|728544|730471.2|728471.2|30
1637132810000|2021-11-17 07:06:50|730487|728487|730446.6|728446.6|730560.2|728560.2|730446.6|728446.6|32
1637132820000|2021-11-17 07:07:00|730444.4|728444.4|730534.8|728534.8|730564.6|728564.6|730410.3|728410.3|37
1637132830000|2021-11-17 07:07:10|730547.4|728547.4|730486.4|728486.4|730547.4|728547.4|730446.3|728446.3|36
1637132840000|2021-11-17 07:07:20|730462.2|728462.2|730475.9|728475.9|730499.2|728499.2|730452|728452|36
1637132850000|2021-11-17 07:07:30|730475.7|728475.7|730628.2|728628.2|730642.7|728642.7|730454.9|728454.9|39
1637132860000|2021-11-17 07:07:40|730606.8|728606.8|730843.3|728843.3|730867.9|728867.9|730606.8|728606.8|36
1637132870000|2021-11-17 07:07:50|730853.3|728853.3|730910.2|728910.2|730927.4|728927.4|730823|728823|37
1637132880000|2021-11-17 07:08:00|730836.3|728836.3|730668.1|728668.1|730849.2|728849.2|730668.1|728668.1|38
1637132890000|2021-11-17 07:08:10|730611.3|728611.3|730680.8|728680.8|730710.2|729100.9|730100.9|728604.2|37
1637132900000|2021-11-17 07:08:20|730688|728688|730776.3|728776.3|730792.5|728792.5|730688|728688|37
1637132910000|2021-11-17 07:08:30|730760|728760|730862.9|728862.9|730903.4|728903.4|730732.7|728732.7|33
1637132920000|2021-11-17 07:08:40|730868.8|728868.8|730834.1|728834.1|730903.9|728903.9|730785.7|728785.7|39
1637132930000|2021-11-17 07:08:50|730857.1|728857.1|730847.6|728847.6|730865.4|728865.4|730816.4|728816.4|31
1637132940000|2021-11-17 07:09:00|730835.4|728835.4|730875.3|728875.3|730875.3|728875.3|730817.5|728817.5|27
1637132950000|2021-11-17 07:09:10|730851.5|728851.5|730858.2|728858.2|730864.6|728864.6|730821.6|728821.6|33
1637132960000|2021-11-17 07:09:20|730849.9|728849.9|730854|728854|730867.2|728867.2|730822.3|728822.3|33
1637132970000|2021-11-17 07:09:30|730337.6|729337.6|730851.1|728851.1|730881.5|729337.6|730337.6|728838.5|27
1637132980000|2021-11-17 07:09:40|730846.1|728846.1|730350.1|729350.1|730871.4|729351.3|730350|728844|31
1637132990000|2021-11-17 07:09:50|730351.1|729351.1|730787.1|728787.1|730887.5|729351.1|730344.1|728778.2|37
1637133000000|2021-11-17 07:10:00|730791.7|728791.7|730679.7|728679.7|730807|728807|730677.7|728677.7|39
1637133010000|2021-11-17 07:10:10|730678.5|728678.5|730714.5|728714.5|730726|729275.8|730275.8|728672.4|33
1637133020000|2021-11-17 07:10:20|730702.5|728702.5|730698.9|728698.9|730714.3|728714.3|730671.8|728671.8|35
1637133030000|2021-11-17 07:10:30|730701.5|728701.5|730676.5|728676.5|730721.9|729150|730130.1|728645.3|35
1637133040000|2021-11-17 07:10:40|730676.4|728676.4|730436.5|728436.5|730678.9|728678.9|730395.7|728395.7|37
1637133050000|2021-11-17 07:10:50|730417.1|728417.1|730474.5|728474.5|730475.4|728475.4|730386.6|728386.6|39
1637133060000|2021-11-17 07:11:00|730458.1|728458.1|730372.8|728372.8|730475.6|728475.6|730371.9|728371.9|39
1637133070000|2021-11-17 07:11:10|730399.6|728399.6|730430.6|728430.6|730445.6|728445.6|730380.3|728380.3|38
1637133080000|2021-11-17 07:11:20|730413.1|728413.1|730620.4|728620.4|730647.6|728647.6|730413.1|728413.1|38
1637133090000|2021-11-17 07:11:30|730621.6|728621.6|730503.9|728503.9|730642.1|728642.1|730448.4|728448.4|35
1637133100000|2021-11-17 07:11:40|730519.2|728519.2|730537.5|728537.5|730582.5|728582.5|730480.1|728480.1|36
1637133110000|2021-11-17 07:11:50|730549.4|728549.4|730597.5|728597.5|730613.1|728613.1|730527|728527|32
1637133120000|2021-11-17 07:12:00|730582.9|728582.9|730517.2|728517.2|730583.8|728583.8|730501.9|728501.9|37
1637133130000|2021-11-17 07:12:10|730510.7|728510.7|730527.1|728527.1|730545.5|728545.5|730462.1|728462.1|31
1637133140000|2021-11-17 07:12:20|730529.3|728529.3|730597.6|728597.6|730634.5|728634.5|730521.9|728521.9|35
1637133150000|2021-11-17 07:12:30|730595.6|728595.6|730659.9|728659.9|730686|728686|730595.6|728595.6|36
1637133160000|2021-11-17 07:12:40|730697|728697|730708|728708|730791.1|728791.1|730697|728697|36
1637133170000|2021-11-17 07:12:50|730700.1|728700.1|730724.7|728724.7|730772.7|728772.7|730664.8|728664.8|38
1637133180000|2021-11-17 07:13:00|730743.4|728743.4|730822.3|728822.3|730839.9|728839.9|730610.2|728610.2|39
1637133190000|2021-11-17 07:13:10|730800.7|728800.7|730793.6|728793.6|730840.5|728840.5|730779.1|728779.1|37
1637133200000|2021-11-17 07:13:20|730816.7|728816.7|730631.4|728631.4|730816.7|728816.7|730619.6|728619.6|39
1637133210000|2021-11-17 07:13:30|730621.2|728621.2|730609.6|728609.6|730631|728631|730594.5|728594.5|34
1637133220000|2021-11-17 07:13:40|730622.5|728622.5|730547.3|728547.3|730622.5|728622.5|730483.3|728483.3|33
1637133230000|2021-11-17 07:13:50|730516|728516|730515.1|728515.1|730572.3|728572.3|730503.6|728503.6|31
1637133240000|2021-11-17 07:14:00|730512.8|728512.8|730491.5|728491.5|730545.1|728545.1|730483.7|728483.7|36
1637133250000|2021-11-17 07:14:10|730501|728501|730572.1|728572.1|730591.7|728591.7|730463.6|728463.6|32
1637133260000|2021-11-17 07:14:20|730571.2|728571.2|730597.6|728597.6|730638.9|728638.9|730567.6|728567.6|38
1637133270000|2021-11-17 07:14:30|730586.1|728586.1|730573.3|728573.3|730624.2|728624.2|730573.3|728573.3|37
1637133280000|2021-11-17 07:14:40|730583.4|728583.4|730696.2|728696.2|730743|728743|730498|728498|37
1637133290000|2021-11-17 07:14:50|730685.4|728685.4|730637|728637|730727.2|728727.2|730567.8|728567.8|39
1637133300000|2021-11-17 07:15:00|730606.4|728606.4|730489.4|728489.4|730669.6|728669.6|730489.4|728489.4|38
1637133310000|2021-11-17 07:15:10|730502.1|728502.1|730523.8|728523.8|730583.8|728583.8|730502.1|728502.1|36
1637133320000|2021-11-17 07:15:20|730542.2|728542.2|730575.8|728575.8|730594.4|728594.4|730524.9|728524.9|36
1637133330000|2021-11-17 07:15:30|730569.7|728569.7|730592|728592|730615.1|728615.1|730564.3|728564.3|35
1637133340000|2021-11-17 07:15:40|730551.1|728551.1|730451.7|728451.7|730636.2|728636.2|730398|728398|37
1637133350000|2021-11-17 07:15:50|730465.7|728465.7|730441.1|728441.1|730485.3|728485.3|730413.9|728413.9|34
1637133360000|2021-11-17 07:16:00|730458.2|728458.2|730478|728478|730478|728946.9|729891.9|728379|40
1637133370000|2021-11-17 07:16:10|730451.3|728451.3|730454.1|728454.1|730510.3|728510.3|730420.9|728420.9|40
1637133380000|2021-11-17 07:16:20|730460.7|728460.7|730701.2|728701.2|730719.7|728719.7|730430.2|728430.2|39
1637133390000|2021-11-17 07:16:30|730707.7|728707.7|730741|728741|730793.9|728793.9|730707.7|728707.7|38
1637133400000|2021-11-17 07:16:40|730758.4|728758.4|730787|728787|730823.2|728823.2|730621.6|728621.6|39
1637133410000|2021-11-17 07:16:50|730790.6|728790.6|730806.6|728806.6|730849.9|728849.9|730763.6|728763.6|36
1637133420000|2021-11-17 07:17:00|730803.8|728803.8|730770.8|728770.8|730851.8|728851.8|730738.4|728738.4|36
1637133430000|2021-11-17 07:17:10|730765.9|728765.9|730704.8|728704.8|730765.9|728765.9|730694.4|728694.4|32
1637133440000|2021-11-17 07:17:20|730701.9|728701.9|730724.6|728724.6|730724.6|728724.6|730687.8|728687.8|30
1637133450000|2021-11-17 07:17:30|730712.5|728712.5|730751.8|728751.8|730766.2|728766.2|730681.6|728681.6|28
1637133460000|2021-11-17 07:17:40|730761.6|728761.6|730737|728737|730788.7|728788.7|730733.9|728733.9|29
1637133470000|2021-11-17 07:17:50|730764.3|728764.3|730391.3|729391.3|730772|729393.4|730329.3|728685.1|33
1637133480000|2021-11-17 07:18:00|730385.8|729385.8|730366.7|729366.7|730388.7|729388.7|730350.9|729350.9|24
1637133490000|2021-11-17 07:18:10|730362.8|729362.8|730372.9|729372.9|730385.4|729385.4|730347.5|729347.5|31
1637133500000|2021-11-17 07:18:20|730361.5|729361.5|730345.6|729345.6|730369.4|729369.4|730345.6|729345.6|28
1637133510000|2021-11-17 07:18:30|730347.7|729347.7|730357.1|729357.1|730381.9|729381.9|730339.2|729339.2|27
1637133520000|2021-11-17 07:18:40|730443.6|729443.6|730439.3|729439.3|730961.1|729458.8|730408.3|728909.1|35
1637133530000|2021-11-17 07:18:50|730434.5|729434.5|730901.9|728901.9|730962.1|729437.1|730420.7|728890|36
1637133540000|2021-11-17 07:19:00|730895.4|728895.4|730487.9|729487.9|730895.4|729503|730436.7|728895.4|23
1637133550000|2021-11-17 07:19:10|730487.5|729487.5|731048.3|729048.3|731054.2|729570|730471.2|729028.2|32
1637133560000|2021-11-17 07:19:20|731030.2|729030.2|730587.4|729587.4|731096.2|729594.5|730581.7|729030.2|31
1637133570000|2021-11-17 07:19:30|730590.6|729590.6|730838.1|728838.1|730860.2|729591.3|730430.5|728806.1|32
1637133580000|2021-11-17 07:19:40|730830.4|728830.4|731053|729053|731093.8|729093.8|730823.3|728823.3|36
1637133590000|2021-11-17 07:19:50|731029.8|729029.8|731049.6|729049.6|731064.9|729064.9|731019.5|729019.5|32
1637133600000|2021-11-17 07:20:00|731031.4|729031.4|731018.8|729018.8|731047|729047|731003.4|729003.4|36
1637133610000|2021-11-17 07:20:10|730998.1|728998.1|730975.6|728975.6|731070.2|729070.2|730959.6|728959.6|39
1637133620000|2021-11-17 07:20:20|730986.4|728986.4|731007.7|729007.7|731026.8|729026.8|730972.9|728972.9|37
1637133630000|2021-11-17 07:20:30|731006.4|729006.4|730895.5|728895.5|731024.2|729024.2|730874.4|728874.4|37
1637133640000|2021-11-17 07:20:40|730882.3|728882.3|730837.5|728837.5|730885.6|728885.6|730837.5|728837.5|34
1637133650000|2021-11-17 07:20:50|730857.9|728857.9|730815.3|728815.3|730864.7|728864.7|730788.1|728788.1|32
1637133660000|2021-11-17 07:21:00|730799.7|728799.7|730747.2|728747.2|730843.1|728843.1|730735.7|728735.7|35
1637133670000|2021-11-17 07:21:10|730747.8|728747.8|730877.1|728877.1|730877.1|728877.1|730698.7|728698.7|36
1637133680000|2021-11-17 07:21:20|730881.2|728881.2|730289.6|729289.6|730889.7|729296.1|730263.9|728763.9|27
1637133690000|2021-11-17 07:21:30|730275|729275|730672.1|728672.1|730728.9|729275|730267.4|728654|34
1637133700000|2021-11-17 07:21:40|730684.9|728684.9|730723.6|728723.6|730741.7|728741.7|730684.9|728684.9|34
1637133710000|2021-11-17 07:21:50|730724.3|728724.3|730232.8|729232.8|730738.2|729232.8|730213.1|728709.7|31
1637133720000|2021-11-17 07:22:00|730228.1|729228.1|730716|728716|730726.6|729235|730217.2|728711.6|23
1637133730000|2021-11-17 07:22:10|730711.1|728711.1|730224.8|729224.8|730730.2|729228.5|730199.4|728646.3|35
1637133740000|2021-11-17 07:22:20|730226.3|729226.3|730226.2|729226.2|730235.3|729235.3|730209.1|729209.1|32
1637133750000|2021-11-17 07:22:30|730212.1|729212.1|730211.1|729211.1|730729.6|729228.7|730179|728684.4|30
1637133760000|2021-11-17 07:22:40|730207.5|729207.5|730187.1|729187.1|730735|729228.7|730187.1|728695.2|34
1637133770000|2021-11-17 07:22:50|730174.4|729174.4|730227|729227|730736.6|729234.6|730174.4|728732.3|29
1637133780000|2021-11-17 07:23:00|730226|729226|730713.7|728713.7|730734.2|729233.2|730221.3|728707|31
1637133790000|2021-11-17 07:23:10|730720.6|728720.6|730223.3|729223.3|730725.7|729255|730213|728720.6|32
1637133800000|2021-11-17 07:23:20|730217.1|729217.1|730734.1|728734.1|730808.1|729237.8|730217.1|728719.9|32
1637133810000|2021-11-17 07:23:30|730725.6|728725.6|730739.3|728739.3|730782.9|729222.1|730211.5|728723.2|32
1637133820000|2021-11-17 07:23:40|730732.8|728732.8|730736.3|728736.3|730744.5|729229.9|730208.9|728732.8|21
1637133830000|2021-11-17 07:23:50|730731.8|728731.8|730730.9|728730.9|730732|728732|730724.2|728724.2|24
1637133840000|2021-11-17 07:24:00|730728.9|728728.9|730223|729223|730728.9|729246.2|730219.3|728717.2|30
1637133850000|2021-11-17 07:24:10|730232.6|729232.6|730228.5|729228.5|730243.4|729243.4|730201.6|729201.6|32
1637133860000|2021-11-17 07:24:20|730230.7|729230.7|730193.3|729193.3|730777.6|729279.9|730193.3|728718.9|31
1637133870000|2021-11-17 07:24:30|730187.6|729187.6|730706.8|728706.8|730713|729223.8|730187.6|728694.2|36
1637133880000|2021-11-17 07:24:40|730699.8|728699.8|730215.9|729215.9|730735|729231.5|730177.6|728647.4|32
1637133890000|2021-11-17 07:24:50|730530|728530|730560.5|728560.5|730569.9|728569.9|730476|728476|37
1637133900000|2021-11-17 07:25:00|730578.4|728578.4|729991.4|728991.4|730578.4|728998.5|729974|728507.4|38
1637133910000|2021-11-17 07:25:10|729985.6|728985.6|729887.1|728887.1|730460.5|728989.2|729878.1|728412.8|33
1637133920000|2021-11-17 07:25:20|729887.3|728887.3|730470.4|728470.4|730475.4|728963.6|729878.6|728403.7|36
1637133930000|2021-11-17 07:25:30|729967.5|728967.5|730475.2|728475.2|730517|728972|729927.5|728430|32
1637133940000|2021-11-17 07:25:40|730469.9|728469.9|729973.8|728973.8|730485.4|728983.6|729964.5|728460.3|27
1637133950000|2021-11-17 07:25:50|729970.3|728970.3|729979.5|728979.5|729995|728995|729968.7|728968.7|27
1637133960000|2021-11-17 07:26:00|729976.5|728976.5|729965.2|728965.2|729998.1|728998.1|729965|728965|37
1637133970000|2021-11-17 07:26:10|729975.2|728975.2|729990.3|728990.3|730004.1|729004.1|729970.7|728970.7|30
1637133980000|2021-11-17 07:26:20|729985.5|728985.5|729991.8|728991.8|729996.1|728996.1|729965.7|728965.7|23
1637133990000|2021-11-17 07:26:30|729979.9|728979.9|729979.7|728979.7|729987.8|728987.8|729968.6|728968.6|26
1637134000000|2021-11-17 07:26:40|729979.3|728979.3|730117.8|728117.8|730154.7|728979.7|729658.5|728117.8|34
1637134010000|2021-11-17 07:26:50|730123.8|728123.8|730363.4|728363.4|730413|728906|729692.7|728123.8|40
1637134020000|2021-11-17 07:27:00|730341.4|728341.4|730075.9|728075.9|730350|728740.3|729671.7|728066.7|36
1637134030000|2021-11-17 07:27:10|730062.9|728062.9|730062.9|728062.9|730085.8|728503.4|729503.4|727988.5|38
1637134040000|2021-11-17 07:27:20|730069.4|728069.4|730075.4|728075.4|730080.2|728080.2|730059.1|728059.1|34
1637134050000|2021-11-17 07:27:30|730066.6|728066.6|729890.4|727890.4|730074.7|728434|729434|727863|37
1637134060000|2021-11-17 07:27:40|729896.1|727896.1|729809.5|727809.5|729920.2|727920.2|729809.5|727809.5|35
1637134070000|2021-11-17 07:27:50|729794.2|727794.2|729539.4|727539.4|729794.2|727794.2|729526.5|727526.5|40
1637134080000|2021-11-17 07:28:00|729536.7|727536.7|729537.9|727537.9|729555.3|727555.3|729511.3|727511.3|34
1637134090000|2021-11-17 07:28:10|729537|727537|729377.7|727377.7|729560|728046.1|729034|727348.7|37
1637134100000|2021-11-17 07:28:20|729379.5|727379.5|729485.2|727485.2|729523.1|727523.1|729376.9|727376.9|32
1637134110000|2021-11-17 07:28:30|729476.6|727476.6|729045.3|728045.3|729566.5|728051.5|729029.6|727471.7|35
1637134120000|2021-11-17 07:28:40|729044.1|728044.1|729604.6|727604.6|729666.6|728062.5|729044.1|727558.5|35
1637134130000|2021-11-17 07:28:50|729598.5|727598.5|729648.6|727648.6|729648.6|728083.7|729078.5|727569.6|32
1637134140000|2021-11-17 07:29:00|729650.3|727650.3|729627.3|727627.3|729669.4|728145.9|729145.9|727610.6|36
1637134150000|2021-11-17 07:29:10|729606.9|727606.9|729570.6|727570.6|729647.8|727647.8|729570.6|727570.6|33
1637134160000|2021-11-17 07:29:20|729573.9|727573.9|729042|728042|729583.8|728052|729034.1|727542.9|30
1637134170000|2021-11-17 07:29:30|729041.5|728041.5|729512.9|727512.9|729523.8|728043.8|728968.6|727452.2|30
1637134180000|2021-11-17 07:29:40|729521.9|727521.9|729055.5|728055.5|729525.7|728055.7|729018|727501.3|30
1637134190000|2021-11-17 07:29:50|729052.8|728052.8|728931.7|727931.7|729483.2|728084|728915.6|727447.2|36
1637134200000|2021-11-17 07:30:00|728939.9|727939.9|729271.7|727271.7|729313.4|727939.9|728738.9|727250.6|38
1637134210000|2021-11-17 07:30:10|728735.1|727735.1|729130.4|727130.4|729185.3|727735.1|728656.6|727080.2|36
1637134220000|2021-11-17 07:30:20|729127.1|727127.1|728668.2|727668.2|729178.6|727676.1|728618.3|727117.5|37
1637134230000|2021-11-17 07:30:30|728668.7|727668.7|728676.7|727676.7|729182.4|727678.7|728660.8|727174|26
1637134240000|2021-11-17 07:30:40|728684.3|727684.3|728527.2|727527.2|729188.6|727684.3|728525.6|727047.6|34
1637134250000|2021-11-17 07:30:50|728536.8|727536.8|729019.4|727019.4|729034.4|727548|728472.8|727010.9|34
1637134260000|2021-11-17 07:31:00|728480.2|727480.2|728859.5|726859.5|729026.7|727486.8|728355.6|726859.5|39
1637134270000|2021-11-17 07:31:10|728855.5|726855.5|728692|726692|728855.5|727349.2|728160.3|726668.2|36
1637134280000|2021-11-17 07:31:20|728692.5|726692.5|728209.6|727209.6|728739.7|727220.9|728197.1|726650.9|39
1637134290000|2021-11-17 07:31:30|728199.7|727199.7|728197.2|727197.2|728721.8|727223.6|728196.3|726679.1|38
1637134300000|2021-11-17 07:31:40|728176|727176|728722.1|726722.1|728722.1|727190.2|728143.5|726642.3|33
1637134310000|2021-11-17 07:31:50|728682.9|726682.9|728187.2|727187.2|728734.3|727255.2|728170.5|726676.6|36
1637134320000|2021-11-17 07:32:00|728196.2|727196.2|728312.7|727312.7|728817.5|727317.8|728196.2|726736.1|34
1637134330000|2021-11-17 07:32:10|728317|727317|728463|727463|728959.6|727465.5|728308.8|726819|38
1637134340000|2021-11-17 07:32:20|728949.7|726949.7|728438.2|727438.2|728959.4|727460.8|728438.2|726929.5|35
1637134350000|2021-11-17 07:32:30|728443.2|727443.2|728363|727363|728912.4|727443.2|728363|726853.8|35
1637134360000|2021-11-17 07:32:40|728371.4|727371.4|728380.6|727380.6|728899.3|727412.5|728365.2|726874.4|31
1637134370000|2021-11-17 07:32:50|728387.4|727387.4|728404.5|727404.5|728404.5|727404.5|728333.1|727333.1|33
1637134380000|2021-11-17 07:33:00|728378.3|727378.3|728301.4|727301.4|728392.3|727392.3|728292.1|727292.1|36
1637134390000|2021-11-17 07:33:10|728312.6|727312.6|728360|727360|728360|727360|728304.8|727304.8|28
1637134400000|2021-11-17 07:33:20|728322.3|727322.3|728194.3|727194.3|728340.3|727340.3|728194.3|727194.3|29
1637134410000|2021-11-17 07:33:30|728198.8|727198.8|728117.9|727117.9|728198.8|727198.8|728056.2|727056.2|36
1637134420000|2021-11-17 07:33:40|728089.7|727089.7|728111.6|727111.6|728117.7|727117.7|728061|727061|35
1637134430000|2021-11-17 07:33:50|728102.2|727102.2|728190|727190|728190|727190|728102.2|727102.2|32
1637134440000|2021-11-17 07:34:00|728186|727186|728263.3|727263.3|728275.7|727275.7|728177|727177|35
1637134450000|2021-11-17 07:34:10|728244.9|727244.9|728337.9|727337.9|728342.5|727342.5|728244.9|727244.9|36
1637134460000|2021-11-17 07:34:20|728360.2|727360.2|728367.8|727367.8|728399.4|727399.4|728318.1|727318.1|39
1637134470000|2021-11-17 07:34:30|728382.5|727382.5|728400.4|727400.4|728420|727420|728371|727371|30
1637134480000|2021-11-17 07:34:40|728398.9|727398.9|728432.1|727432.1|728433.1|727433.1|728377.2|727377.2|36
1637134490000|2021-11-17 07:34:50|728422.5|727422.5|728237.6|727237.6|728525.9|727525.9|728237.6|727237.6|38
1637134500000|2021-11-17 07:35:00|728222.4|727222.4|728015.3|727015.3|728540.2|727224.3|727998.1|726469.8|40
1637134510000|2021-11-17 07:35:10|728500.9|726500.9|728021|727021|728515.6|727029.5|727967.4|726470.4|33
1637134520000|2021-11-17 07:35:20|728023.6|727023.6|728460.2|726460.2|728608.3|727117.5|727933.4|726447.2|38
1637134530000|2021-11-17 07:35:30|728466.6|726466.6|727851.8|726851.8|728487.4|726998.5|727851.8|726365|36
1637134540000|2021-11-17 07:35:40|727870|726870|728390.2|726390.2|728390.9|726900|727854.1|726367.1|27
1637134550000|2021-11-17 07:35:50|728372|726372|727931.3|726931.3|728442|726935.4|727887.3|726372|30
1637134560000|2021-11-17 07:36:00|728430.9|726430.9|728512.1|726512.1|728513.4|727030.8|727934.4|726427.5|33
1637134570000|2021-11-17 07:36:10|728492|726492|728537.7|726537.7|728555.2|727105.1|728005.7|726465.3|39
1637134580000|2021-11-17 07:36:20|728042.3|727042.3|728604.8|726604.8|728627.9|727136.7|728042.3|726537.9|38
1637134590000|2021-11-17 07:36:30|728097.6|727097.6|728088.9|727088.9|728649.7|727133.5|728061.3|726560.7|35
1637134600000|2021-11-17 07:36:40|728098.6|727098.6|728183.4|727183.4|728661.9|727204.5|728080.9|726652.8|31
1637134610000|2021-11-17 07:36:50|728180.1|727180.1|728562.7|726562.7|728623.5|727187.4|728017.8|726517.8|37
1637134620000|2021-11-17 07:37:00|728560.6|726560.6|728538.8|726538.8|728560.6|727057|728037.6|726531|30
1637134630000|2021-11-17 07:37:10|728538.9|726538.9|728112.9|727112.9|728542.4|727112.9|728024.9|726534.9|34
1637134640000|2021-11-17 07:37:20|728589.3|726589.3|728144.9|727144.9|728602.6|727144.9|728042|726568.3|38
1637134650000|2021-11-17 07:37:30|728139.1|727139.1|728231|727231|728237.9|727237.9|728123.4|727123.4|35
1637134660000|2021-11-17 07:37:40|728222.7|727222.7|728226.5|727226.5|728713.8|727236.7|728202.6|726713.8|32
1637134670000|2021-11-17 07:37:50|728229.7|727229.7|728061.9|727061.9|728235.9|727235.9|728061.9|727061.9|36
1637134680000|2021-11-17 07:38:00|728070.6|727070.6|728063|727063|728071|727071|728040.1|727040.1|35
1637134690000|2021-11-17 07:38:10|728062.8|727062.8|728127.1|727127.1|728170|727170|728032|727032|32
1637134700000|2021-11-17 07:38:20|728128.1|727128.1|727972.7|726972.7|728206.5|727206.5|727972.7|726972.7|32
1637134710000|2021-11-17 07:38:30|727982.7|726982.7|728141.6|727141.6|728155.1|727155.1|727967.3|726967.3|36
1637134720000|2021-11-17 07:38:40|728126.7|727126.7|728236.4|727236.4|728692|727241.5|728126.1|726639.5|23
1637134730000|2021-11-17 07:38:50|728235.6|727235.6|728843.5|726843.5|728843.5|727313.2|728235.6|726815.9|30
1637134740000|2021-11-17 07:39:00|728855.1|726855.1|728919.2|726919.2|728934.3|727422.6|728422.6|726832.5|34
1637134750000|2021-11-17 07:39:10|728921.5|726921.5|728933.7|726933.7|728940.6|727430.8|728360.3|726859.2|39
1637134760000|2021-11-17 07:39:20|728913|726913|728444.7|727444.7|728927|727446.8|728407.8|726913|37
1637134770000|2021-11-17 07:39:30|728445.1|727445.1|728458|727458|728460.6|727460.6|728434.8|727434.8|37
1637134780000|2021-11-17 07:39:40|728438.2|727438.2|728281.2|727281.2|728899.6|727438.2|728267.3|726893.8|35
1637134790000|2021-11-17 07:39:50|728283|727283|728295.8|727295.8|728828.4|727321.6|728274.2|726793.2|33
1637134800000|2021-11-17 07:40:00|728291|727291|728227.9|727227.9|728727.3|727296.3|728117.1|726672.3|37
1637134810000|2021-11-17 07:40:10|728235.7|727235.7|728799.2|726799.2|728799.2|727283.4|728232|726752.2|30
1637134820000|2021-11-17 07:40:20|728287.3|727287.3|728230|727230|728803.8|727287.3|728194.6|726775.7|37
1637134830000|2021-11-17 07:40:30|728222.7|727222.7|728199.3|727199.3|728224.9|727224.9|728181.5|727181.5|30
1637134840000|2021-11-17 07:40:40|728196.3|727196.3|728217.1|727217.1|728224.7|727224.7|728180.6|727180.6|30
1637134850000|2021-11-17 07:40:50|728213.1|727213.1|728330.2|727330.2|728330.2|727330.2|728212.3|727212.3|35
1637134860000|2021-11-17 07:41:00|728318.8|727318.8|728359.9|727359.9|728373.1|727373.1|728318.8|727318.8|36
1637134870000|2021-11-17 07:41:10|728370.7|727370.7|728393.1|727393.1|728404.5|727404.5|728329.4|727329.4|35
1637134880000|2021-11-17 07:41:20|728381.4|727381.4|728402.9|727402.9|728427|727427|728360.5|727360.5|38
1637134890000|2021-11-17 07:41:30|728380.5|727380.5|728316.4|727316.4|728865.8|727385.4|728285.9|726810|36
1637134900000|2021-11-17 07:41:40|728317.1|727317.1|728190.2|727190.2|728317.6|727317.6|728161.5|727161.5|37
1637134910000|2021-11-17 07:41:50|728187.8|727187.8|728315.7|727315.7|728322.8|727322.8|728167.7|727167.7|33
1637134920000|2021-11-17 07:42:00|728312.2|727312.2|728396.3|727396.3|728396.3|727396.3|728266.5|727266.5|37
1637134930000|2021-11-17 07:42:10|728400.5|727400.5|728532.6|727532.6|728990.5|727554.1|728400.5|726975.9|31
1637134940000|2021-11-17 07:42:20|728509.8|727509.8|728560.1|727560.1|728567.9|727567.9|728509.8|727509.8|35
1637134950000|2021-11-17 07:42:30|728558.7|727558.7|728573.9|727573.9|728591|727591|728553|727553|35
1637134960000|2021-11-17 07:42:40|728590.5|727590.5|728586.2|727586.2|728590.5|727590.5|728569.6|727569.6|32
1637134970000|2021-11-17 07:42:50|728588.3|727588.3|728623.6|727623.6|728629.8|727629.8|728588.3|727588.3|31
1637134980000|2021-11-17 07:43:00|728622.4|727622.4|728812.1|727812.1|729366.3|727847.5|728622.4|727349.3|35
1637134990000|2021-11-17 07:43:10|728816.9|727816.9|728841.7|727841.7|728853|727853|728804.3|727804.3|36
1637135000000|2021-11-17 07:43:20|728840|727840|728841.6|727841.6|728855.6|727855.6|728829.1|727829.1|36
1637135010000|2021-11-17 07:43:30|728843.2|727843.2|729467.8|727467.8|729497.9|727979.4|728840.4|727462.1|33
1637135020000|2021-11-17 07:43:40|729458.5|727458.5|728955.7|727955.7|729458.5|727962|728933.8|727458.5|35
1637135030000|2021-11-17 07:43:50|728943.9|727943.9|729001.8|728001.8|729453.5|728001.8|728931.8|727453.5|34
1637135040000|2021-11-17 07:44:00|728998.1|727998.1|728940.6|727940.6|728998.1|727998.1|728936.7|727936.7|33
1637135050000|2021-11-17 07:44:10|728936.2|727936.2|729070|728070|729586.4|728097.4|728928.8|727576.8|35
1637135060000|2021-11-17 07:44:20|729583|727583|729668.1|727668.1|729669.8|728145|729074.9|727583|35
1637135070000|2021-11-17 07:44:30|729660.3|727660.3|729642.8|727642.8|729689.6|728154.7|729141.8|727625|38
1637135080000|2021-11-17 07:44:40|729641.9|727641.9|729040.9|728040.9|729649.5|728110.3|729037|727634.9|32
1637135090000|2021-11-17 07:44:50|729041.1|728041.1|728922.8|727922.8|729458.9|728050|728897.6|727451.3|36
1637135100000|2021-11-17 07:45:00|728917.1|727917.1|728925.6|727925.6|728928.6|727928.6|728901.6|727901.6|25
1637135110000|2021-11-17 07:45:10|728926.9|727926.9|728928.8|727928.8|728939.9|727939.9|728907.7|727907.7|34
1637135120000|2021-11-17 07:45:20|728894.1|727894.1|728866.3|727866.3|728896.5|727896.5|728853.3|727853.3|27
1637135130000|2021-11-17 07:45:30|728867.2|727867.2|729076.5|727076.5|729077.4|727867.2|728601.4|726899.1|36
1637135140000|2021-11-17 07:45:40|729094.1|727094.1|728939|726939|729107|727614|728607.3|726928.7|38
1637135150000|2021-11-17 07:45:50|728964.7|726964.7|728933.3|726933.3|729061.7|727451.6|728451.6|726893.8|38
1637135160000|2021-11-17 07:46:00|728936.9|726936.9|728882.6|726882.6|728968|726968|728882.6|726882.6|37
1637135170000|2021-11-17 07:46:10|728883.6|726883.6|728658.6|726658.6|728896.2|726896.2|728655|726655|38
1637135180000|2021-11-17 07:46:20|728661.6|726661.6|728564.4|726564.4|728678.7|726678.7|728502.5|726502.5|36
1637135190000|2021-11-17 07:46:30|728564.7|726564.7|728450.8|726450.8|728606|726606|728439.8|726439.8|38
1637135200000|2021-11-17 07:46:40|728454.1|726454.1|728477.7|726477.7|728485|726485|728429.1|726429.1|36
1637135210000|2021-11-17 07:46:50|728463.7|726463.7|728045.3|727045.3|728531.7|727045.3|727982|726463.7|37
1637135220000|2021-11-17 07:47:00|728557.2|726557.2|728677.4|726677.4|728677.7|727195|728111.9|726544.3|38
1637135230000|2021-11-17 07:47:10|728666.6|726666.6|728672.5|726672.5|728678.7|726678.7|728663.8|726663.8|26
1637135240000|2021-11-17 07:47:20|728669.4|726669.4|728264.8|727264.8|728758.3|727264.8|728248.6|726649.7|32
1637135250000|2021-11-17 07:47:30|728267.6|727267.6|728698.2|726698.2|728856.5|727326.9|728201.9|726683.6|39
1637135260000|2021-11-17 07:47:40|728194|727194|728665.6|726665.6|728719.2|727201.3|728175|726665.5|30
1637135270000|2021-11-17 07:47:50|728661.1|726661.1|728772.1|726772.1|728772.1|727278.6|728166.7|726645.4|34
1637135280000|2021-11-17 07:48:00|728767.5|726767.5|728840.3|726840.3|728840.3|726840.3|728762|726762|32
1637135290000|2021-11-17 07:48:10|728829.9|726829.9|728040.9|727040.9|728832.3|727224|728036.9|726541.6|39
1637135300000|2021-11-17 07:48:20|728535.5|726535.5|728530.7|726530.7|728553.5|727055.1|727973.9|726525.4|25
1637135310000|2021-11-17 07:48:30|728525.5|726525.5|728606.7|726606.7|728607.7|726607.7|728518.7|726518.7|32
1637135320000|2021-11-17 07:48:40|728092.6|727092.6|728608.2|726608.2|728630.8|727122.6|728092.6|726568.9|35
1637135330000|2021-11-17 07:48:50|728629.6|726629.6|728579.7|726579.7|728629.6|727096.1|728096.1|726525|28
1637135340000|2021-11-17 07:49:00|728071.6|727071.6|728588.6|726588.6|728608.3|727071.6|728059.2|726556|35
1637135350000|2021-11-17 07:49:10|728580.7|726580.7|728628.6|726628.6|728644.7|727163.6|728086|726575.2|27
1637135360000|2021-11-17 07:49:20|728628.1|726628.1|728629.7|726629.7|728641.7|727147.2|728101|726582.4|29
1637135370000|2021-11-17 07:49:30|728630.8|726630.8|728161.1|727161.1|728685.2|727240.7|728121.2|726626.1|34
1637135380000|2021-11-17 07:49:40|728165.4|727165.4|728235.9|727235.9|728760.4|727252.9|728165.4|726647.9|36
1637135390000|2021-11-17 07:49:50|728229.3|727229.3|728670.9|726670.9|728687.8|727244.5|728168.3|726630.7|36
1637135400000|2021-11-17 07:50:00|728665.3|726665.3|728074.5|727074.5|728665.3|727151.4|728064.8|726566.5|36
1637135410000|2021-11-17 07:50:10|728073.1|727073.1|728596.5|726596.5|728614|727106.4|728067|726595.3|33
1637135420000|2021-11-17 07:50:20|728583.4|726583.4|728092.2|727092.2|728583.4|727112.6|728087.8|726564.3|35
1637135430000|2021-11-17 07:50:30|728094.4|727094.4|728143.5|727143.5|728672.7|727167.3|728094.4|726639.4|35
1637135440000|2021-11-17 07:50:40|728172.6|727172.6|728233.7|727233.7|728233.7|727233.7|728162.5|727162.5|39
1637135450000|2021-11-17 07:50:50|728224.8|727224.8|728189.3|727189.3|728710|727230|728177|726704.8|35
1637135460000|2021-11-17 07:51:00|728182|727182|728125.1|727125.1|728188.2|727188.2|728107.7|727107.7|35
1637135470000|2021-11-17 07:51:10|728129.1|727129.1|728750|726750|728770|727158.4|728126|726700.4|30
1637135480000|2021-11-17 07:51:20|728740|726740|728871.4|726871.4|728871.4|727362.3|728339.1|726737.7|35
1637135490000|2021-11-17 07:51:30|728862.5|726862.5|728895.8|726895.8|728916.2|726916.2|728861.9|726861.9|30
1637135500000|2021-11-17 07:51:40|728873.5|726873.5|728843.6|726843.6|728879.4|726879.4|728841.9|726841.9|30
1637135510000|2021-11-17 07:51:50|728837.8|726837.8|728915|726915|728923.6|726923.6|728837.8|726837.8|32
1637135520000|2021-11-17 07:52:00|728923.1|726923.1|728441.5|727441.5|728974.5|727465.1|728441.1|726917.3|37
1637135530000|2021-11-17 07:52:10|728444.3|727444.3|728849.6|726849.6|728872|727453.9|728364|726845|35
1637135540000|2021-11-17 07:52:20|728859.2|726859.2|728814|726814|728867.1|726867.1|728800.5|726800.5|35
1637135550000|2021-11-17 07:52:30|728303.8|727303.8|728245.5|727245.5|728803.3|727303.8|728202.6|726715|35
1637135560000|2021-11-17 07:52:40|728233.9|727233.9|728251|727251|728763.4|727251|728223.9|726703|38
1637135570000|2021-11-17 07:52:50|728245.7|727245.7|728528.6|726528.6|728750.2|727253.4|728017.2|726452.1|39
1637135580000|2021-11-17 07:53:00|728522.8|726522.8|728563.3|726563.3|728563.3|726563.3|728500.9|726500.9|38
1637135590000|2021-11-17 07:53:10|728556.6|726556.6|728675.5|726675.5|728684.7|727067.2|728057.2|726556.6|33
1637135600000|2021-11-17 07:53:20|728674.3|726674.3|728591.5|726591.5|728684.3|726684.3|728588.9|726588.9|33
1637135610000|2021-11-17 07:53:30|728587.6|726587.6|728597.6|726597.6|728615.6|726615.6|728587.6|726587.6|35
1637135620000|2021-11-17 07:53:40|728568.8|726568.8|727870.8|726870.8|728568.8|726885.2|727858.1|726359.2|37
1637135630000|2021-11-17 07:53:50|728373.7|726373.7|728296.3|726296.3|728373.7|726373.7|728259.1|726259.1|38
1637135640000|2021-11-17 07:54:00|728290.2|726290.2|728083.8|726083.8|728325.3|726325.3|728069.6|726069.6|39
1637135650000|2021-11-17 07:54:10|728070.5|726070.5|727978.5|725978.5|728101.6|726565.4|727565.4|725918.4|40
1637135660000|2021-11-17 07:54:20|727954.6|725954.6|727962.9|725962.9|727981.5|726457.2|727457.2|725930.5|40
1637135670000|2021-11-17 07:54:30|727961.9|725961.9|728014.8|726014.8|728069.8|726535.1|727506|725959.5|37
1637135680000|2021-11-17 07:54:40|728008.6|726008.6|728250.2|726250.2|728250.2|726718.7|727580.1|725997.5|39
1637135690000|2021-11-17 07:54:50|728241.2|726241.2|728356.9|726356.9|728368.3|726368.3|728241.2|726241.2|35
1637135700000|2021-11-17 07:55:00|728356.8|726356.8|728287.4|726287.4|728356.8|726356.8|728285.5|726285.5|33
1637135710000|2021-11-17 07:55:10|728277.8|726277.8|728353.2|726353.2|728353.2|726353.2|728275.2|726275.2|25
1637135720000|2021-11-17 07:55:20|728354.1|726354.1|728612.3|726612.3|728618.7|727046.1|727895.9|726354.1|38
1637135730000|2021-11-17 07:55:30|728600.6|726600.6|728377.7|726377.7|728618.6|726906.7|727899.2|726303.7|39
1637135740000|2021-11-17 07:55:40|728379.2|726379.2|728183.5|726183.5|728396.5|726719.5|727719.5|726183.5|36
1637135750000|2021-11-17 07:55:50|728182.2|726182.2|728196.4|726196.4|728218.3|726218.3|728182.2|726182.2|31
1637135760000|2021-11-17 07:56:00|728197.4|726197.4|728202.8|726202.8|728241.3|726241.3|728131.8|726131.8|39
1637135770000|2021-11-17 07:56:10|728200.9|726200.9|728207.8|726207.8|728251.3|726251.3|728187.4|726187.4|34
1637135780000|2021-11-17 07:56:20|728207.1|726207.1|728241|726241|728250.5|726250.5|728178.1|726178.1|35
1637135790000|2021-11-17 07:56:30|728238.3|726238.3|728260.3|726260.3|728260.3|726260.3|728218|726218|27
1637135800000|2021-11-17 07:56:40|728259.9|726259.9|727747.8|726747.8|728260.7|726772.6|727747.8|726238.1|28
1637135810000|2021-11-17 07:56:50|728252.3|726252.3|727723.5|726723.5|728266.3|726767.5|727719.9|726252.3|27
1637135820000|2021-11-17 07:57:00|727702.5|726702.5|728205.5|726205.5|728246.1|726743.4|727695.1|726204.6|32
1637135830000|2021-11-17 07:57:10|727701.7|726701.7|727728.6|726728.6|728211.1|726744.4|727697.5|726183.7|35
1637135840000|2021-11-17 07:57:20|727728.2|726728.2|728246.9|726246.9|728247.4|726737.8|727660.5|726177.4|30
1637135850000|2021-11-17 07:57:30|727718.1|726718.1|727743.8|726743.8|727743.8|726743.8|727718.1|726718.1|32
1637135860000|2021-11-17 07:57:40|727740.2|726740.2|727640.5|726640.5|727743.2|726743.2|727635.1|726635.1|33
1637135870000|2021-11-17 07:57:50|727636.1|726636.1|727683|726683|727683|726683|727630.7|726630.7|36
1637135880000|2021-11-17 07:58:00|727666.4|726666.4|727608.9|726608.9|727669.9|726669.9|727601.1|726601.1|37
1637135890000|2021-11-17 07:58:10|727607.9|726607.9|727677.7|726677.7|727677.7|726677.7|727607.9|726607.9|27
1637135900000|2021-11-17 07:58:20|727673.3|726673.3|727533.5|726533.5|727698|726698|727522|726522|34
1637135910000|2021-11-17 07:58:30|727534.3|726534.3|727534.4|726534.4|727538.7|726538.7|727526.3|726526.3|25
1637135920000|2021-11-17 07:58:40|727534.8|726534.8|727532.6|726532.6|727541.2|726541.2|727530.8|726530.8|25
1637135930000|2021-11-17 07:58:50|727531.6|726531.6|727434.6|726434.6|727531.6|726531.6|727378.4|726378.4|37
1637135940000|2021-11-17 07:59:00|727434.7|726434.7|727252.7|726252.7|727763.9|726436.4|727251.1|725759|37
1637135950000|2021-11-17 07:59:10|727252|726252|727822.2|725822.2|727822.2|726307.5|727242.8|725772.1|32
1637135960000|2021-11-17 07:59:20|727829.8|725829.8|727228.9|726228.9|727829.8|726280.1|727224.8|725722.8|36
1637135970000|2021-11-17 07:59:30|727228.3|726228.3|727153.8|726153.8|727248.3|726248.3|727151.2|726151.2|33
1637135980000|2021-11-17 07:59:40|727150.7|726150.7|727777.9|725777.9|727801.9|726276.7|727150.7|725741.8|37
1637135990000|2021-11-17 07:59:50|727800.9|725800.9|728076.7|726076.7|728093.6|726093.6|727756.3|725756.3|36
1637136000000|2021-11-17 08:00:00|728071.4|726071.4|728045|726045|728071.4|726531.8|727409.7|725924|40
1637136010000|2021-11-17 08:00:10|727481|726481|727486.8|726486.8|727988.1|726486.8|727392.1|725988.1|39
1637136020000|2021-11-17 08:00:20|727477.4|726477.4|727592.6|726592.6|728146.5|726614.9|727461.7|726021.5|40
1637136030000|2021-11-17 08:00:30|728090.1|726090.1|728284.3|726284.3|728314.2|726756.4|727559.8|726090.1|40
1637136040000|2021-11-17 08:00:40|728324|726324|728272.6|726272.6|728324|726802.8|727763.5|726272.1|38
1637136050000|2021-11-17 08:00:50|728257.7|726257.7|727773.1|726773.1|728257.7|726802|727752.3|726257.7|37
1637136060000|2021-11-17 08:01:00|727781.4|726781.4|727732.7|726732.7|727806|726806|727728.2|726728.2|39
1637136070000|2021-11-17 08:01:10|727748.1|726748.1|727750.1|726750.1|728264.5|726789.6|727701.7|726219|38
1637136080000|2021-11-17 08:01:20|727755.1|726755.1|727754.1|726754.1|727775.3|726775.3|727742.8|726742.8|31
1637136090000|2021-11-17 08:01:30|727752.2|726752.2|727761.6|726761.6|727808.8|726808.8|727745.5|726745.5|39
1637136100000|2021-11-17 08:01:40|727760.3|726760.3|727511.1|726511.1|728055|726760.3|727511.1|726032.6|36
1637136110000|2021-11-17 08:01:50|727527.6|726527.6|727970.2|725970.2|728088.1|726592.9|727487.8|725938.8|40
1637136120000|2021-11-17 08:02:00|727987.5|725987.5|727996.1|725996.1|728078.1|726539.3|727479.3|725973.2|39
1637136130000|2021-11-17 08:02:10|727998.2|725998.2|728079.9|726079.9|728079.9|726591.8|727481.6|725980.7|36
1637136140000|2021-11-17 08:02:20|728073.1|726073.1|727565.3|726565.3|728087|726582.2|727547.5|726059.5|39
1637136150000|2021-11-17 08:02:30|727573.6|726573.6|727591.7|726591.7|727591.7|726591.7|727549.2|726549.2|36
1637136160000|2021-11-17 08:02:40|727578.6|726578.6|727618.3|726618.3|727618.3|726618.3|727578.6|726578.6|35
1637136170000|2021-11-17 08:02:50|727610.9|726610.9|727690.9|726690.9|728157|726730.5|727608|726157|38
1637136180000|2021-11-17 08:03:00|727686.8|726686.8|728250.9|726250.9|728253.8|726759.6|727658.8|726249.7|34
1637136190000|2021-11-17 08:03:10|728259.2|726259.2|728393.1|726393.1|728402.1|726803.9|727749.6|726208.9|37
1637136200000|2021-11-17 08:03:20|728371.2|726371.2|728476.6|726476.6|728490.7|726490.7|728371.2|726371.2|39
1637136210000|2021-11-17 08:03:30|728468.2|726468.2|728581.3|726581.3|728599.3|726599.3|728468.2|726468.2|38
1637136220000|2021-11-17 08:03:40|728568.9|726568.9|728721.4|726721.4|728728.1|727218|728189.4|726568.9|40
1637136230000|2021-11-17 08:03:50|728705.3|726705.3|728690.1|726690.1|728747.6|727245.6|728245.5|726690.1|37
1637136240000|2021-11-17 08:04:00|728176.8|727176.8|728501.3|726501.3|728636|727176.8|728047.9|726488.3|35
1637136250000|2021-11-17 08:04:10|728508.2|726508.2|728119.2|726119.2|728527.3|726652.7|727644.4|726109.8|38
1637136260000|2021-11-17 08:04:20|728128.2|726128.2|728179.2|726179.2|728179.2|726665.8|727656|726128.2|33
1637136270000|2021-11-17 08:04:30|728171.6|726171.6|727660.2|726660.2|728202.4|726662.8|727656.5|726133.8|38
1637136280000|2021-11-17 08:04:40|727655.6|726655.6|728143.7|726143.7|728163.2|726669|727623.7|726054.2|38
1637136290000|2021-11-17 08:04:50|728134.1|726134.1|728114.7|726114.7|728165|726165|728103.4|726103.4|30
1637136300000|2021-11-17 08:05:00|728115.8|726115.8|728087.9|726087.9|728115.8|726115.8|728052|726052|36
1637136310000|2021-11-17 08:05:10|728082.5|726082.5|728204.3|726204.3|728204.3|726204.3|728068.7|726068.7|37
1637136320000|2021-11-17 08:05:20|728199|726199|728189.9|726189.9|728199|726700.7|727700.7|726106.2|37
1637136330000|2021-11-17 08:05:30|728184.6|726184.6|728186.4|726186.4|728186.4|726186.4|728148.6|726148.6|32
1637136340000|2021-11-17 08:05:40|728178|726178|728299.1|726299.1|728335.6|726849.9|727738.5|726170.2|38
1637136350000|2021-11-17 08:05:50|728277|726277|728293.4|726293.4|728323.3|726793.6|727790.2|726264|35
1637136360000|2021-11-17 08:06:00|728292.3|726292.3|728657.3|726657.3|728697.9|727042.7|727785.3|726289|38
1637136370000|2021-11-17 08:06:10|728700.9|726700.9|728873|726873|728888|726888|728664|726664|39
1637136380000|2021-11-17 08:06:20|728860.5|726860.5|728886.7|726886.7|728886.7|726886.7|728772.2|726772.2|37
1637136390000|2021-11-17 08:06:30|728883.6|726883.6|728877.2|726877.2|728913.1|726913.1|728810.7|726810.7|38
1637136400000|2021-11-17 08:06:40|728877.7|726877.7|728947.8|726947.8|728956.7|726956.7|728877.7|726877.7|35
1637136410000|2021-11-17 08:06:50|728946.3|726946.3|729126|727126|729133.3|727133.3|728936.3|726936.3|37
1637136420000|2021-11-17 08:07:00|729129.1|727129.1|729116.2|727116.2|729177|727177|729113.3|727113.3|39
1637136430000|2021-11-17 08:07:10|729123|727123|729083.8|727083.8|729123|727594.6|728476.5|726968.2|37
1637136440000|2021-11-17 08:07:20|729079.7|727079.7|728563.4|727563.4|729119.2|727590.2|728561|727051.6|38
1637136450000|2021-11-17 08:07:30|728571.3|727571.3|729110.9|727110.9|729117.3|727604.2|728571.3|727092.7|36
1637136460000|2021-11-17 08:07:40|729116.5|727116.5|729139.8|727139.8|729146.6|727640.7|728592.1|727096.5|39
1637136470000|2021-11-17 08:07:50|728655.3|727655.3|728596.2|727596.2|728655.3|727655.3|728596.2|727596.2|38
1637136480000|2021-11-17 08:08:00|728655.1|727655.1|728696.9|727696.9|729194.7|727703.2|728638.9|727140.3|36
1637136490000|2021-11-17 08:08:10|728677.5|727677.5|728635.2|727635.2|729170.3|727677.5|728635|727159.9|31
1637136500000|2021-11-17 08:08:20|728634.1|727634.1|728637.9|727637.9|728637.9|727637.9|728609.5|727609.5|32
1637136510000|2021-11-17 08:08:30|728643.5|727643.5|728663.1|727663.1|728672.2|727672.2|728636.9|727636.9|34
1637136520000|2021-11-17 08:08:40|728646.5|727646.5|728712|727712|728712|727712|728640.1|727640.1|32
1637136530000|2021-11-17 08:08:50|728741.5|727741.5|728686.4|727686.4|729170|727741.5|728647|727170|37
1637136540000|2021-11-17 08:09:00|728690.7|727690.7|728667.9|727667.9|728710.5|727710.5|728653|727653|36
1637136550000|2021-11-17 08:09:10|728685.1|727685.1|728493.7|727493.7|728685.1|727685.1|728489|727489|34
1637136560000|2021-11-17 08:09:20|728497.6|727497.6|728413.6|727413.6|728505.2|727505.2|728371.2|727371.2|35
1637136570000|2021-11-17 08:09:30|728408.4|727408.4|728789.1|726789.1|728794.2|727408.4|728258.8|726751.7|37
1637136580000|2021-11-17 08:09:40|728796.9|726796.9|728684.3|726684.3|728868.3|727343|728298.1|726684.3|38
1637136590000|2021-11-17 08:09:50|728696.6|726696.6|728201.5|727201.5|728698.8|727201.5|728184.7|726664|37
1637136600000|2021-11-17 08:10:00|728197.1|727197.1|728567.9|726567.9|728671.9|727197.1|728082.7|726567.9|37
1637136610000|2021-11-17 08:10:10|728573.4|726573.4|728492.1|726492.1|728576.4|727090.6|728047.5|726485.3|32
1637136620000|2021-11-17 08:10:20|728492.9|726492.9|728426.2|726426.2|728492.9|726492.9|728396.1|726396.1|38
1637136630000|2021-11-17 08:10:30|728420.9|726420.9|728367.9|726367.9|728463.2|726917.9|727905.4|726367.9|35
1637136640000|2021-11-17 08:10:40|728391.6|726391.6|727944.4|726944.4|728468.9|726985|727944.4|726386.6|38
1637136650000|2021-11-17 08:10:50|727955.2|726955.2|727951.6|726951.6|727961.6|726961.6|727940.8|726940.8|25
1637136660000|2021-11-17 08:11:00|728043|727043|728713.6|726713.6|728715.7|727207.3|728043|726631|39
1637136670000|2021-11-17 08:11:10|728695.4|726695.4|728717.4|726717.4|728718.5|727224.9|728150.5|726653.5|35
1637136680000|2021-11-17 08:11:20|728711.6|726711.6|728867.9|726867.9|728869.9|727371|728230.2|726711.4|32
1637136690000|2021-11-17 08:11:30|728865.8|726865.8|728964.9|726964.9|728964.9|727397.8|728394.5|726851.4|34
1637136700000|2021-11-17 08:11:40|728992.9|726992.9|729059.9|727059.9|729087.1|727087.1|728992.9|726992.9|39
1637136710000|2021-11-17 08:11:50|729066.6|727066.6|728589.3|727589.3|729074|727589.3|728542.7|727052.7|31
1637136720000|2021-11-17 08:12:00|728585|727585|728613.4|727613.4|729244.2|727727.1|728555.3|727067.6|36
1637136730000|2021-11-17 08:12:10|728618.8|727618.8|728639.2|727639.2|728645|727645|728604.1|727604.1|37
1637136740000|2021-11-17 08:12:20|728629|727629|728690.7|727690.7|729136.6|727720|728613.4|727136.6|36
1637136750000|2021-11-17 08:12:30|728682|727682|729179|727179|729201.7|727708.3|728660.7|727179|33
1637136760000|2021-11-17 08:12:40|729165.1|727165.1|729178.3|727178.3|729179|727715.4|728639.8|727159.8|30
1637136770000|2021-11-17 08:12:50|728683|727683|728638.1|727638.1|729166.7|727683|728638.1|727155.1|34
1637136780000|2021-11-17 08:13:00|728633.4|727633.4|728616.3|727616.3|729146.5|727633.4|728609.8|727110.8|27
1637136790000|2021-11-17 08:13:10|728613.7|727613.7|728721.3|727721.3|729217.9|727727|728613.7|727138.1|28
1637136800000|2021-11-17 08:13:20|728725|727725|728574|727574|729087.9|727725|728561.7|727067.8|34
1637136810000|2021-11-17 08:13:30|728564.7|727564.7|728613.7|727613.7|729126.7|727635.6|728564.7|727071|37
1637136820000|2021-11-17 08:13:40|728624.7|727624.7|728608.2|727608.2|729132.4|727633.1|728570.6|727122.1|29
1637136830000|2021-11-17 08:13:50|728613.8|727613.8|728667.8|727667.8|728732.5|727732.5|728610|727610|35
1637136840000|2021-11-17 08:14:00|728679.3|727679.3|728727.9|727727.9|728735.1|727735.1|728673.3|727673.3|28
1637136850000|2021-11-17 08:14:10|728726.9|727726.9|728596.9|727596.9|728729.9|727729.9|728596.9|727596.9|32
1637136860000|2021-11-17 08:14:20|728592.7|727592.7|728560.3|727560.3|729078.2|727592.7|728552.5|727068.3|30
1637136870000|2021-11-17 08:14:30|728645.3|727645.3|728636.3|727636.3|728654.6|727654.6|728612.9|727612.9|31
1637136880000|2021-11-17 08:14:40|728629.7|727629.7|728674|727674|728682.6|727682.6|728579.8|727579.8|33
1637136890000|2021-11-17 08:14:50|728668.8|727668.8|728624.7|727624.7|728668.8|727668.8|728551.1|727551.1|33
1637136900000|2021-11-17 08:15:00|728665.8|727665.8|728634.4|727634.4|728665.8|727665.8|728633.5|727633.5|28
1637136910000|2021-11-17 08:15:10|728635.8|727635.8|728631.5|727631.5|728648.6|727648.6|728629.5|727629.5|24
1637136920000|2021-11-17 08:15:20|728628.1|727628.1|728613.9|727613.9|728642.9|727642.9|728594.7|727594.7|26
1637136930000|2021-11-17 08:15:30|728601.8|727601.8|728886.3|726886.3|729076.1|727608|728523.1|726841.3|35
1637136940000|2021-11-17 08:15:40|728919.5|726919.5|728550.9|727550.9|728919.5|727560.9|728439.8|726885.8|34
1637136950000|2021-11-17 08:15:50|728540.9|727540.9|728590.9|727590.9|728590.9|727590.9|728517.8|727517.8|30
1637136960000|2021-11-17 08:16:00|728579.6|727579.6|728637.6|727637.6|729144.1|727659.1|728571.3|727144.1|28
1637136970000|2021-11-17 08:16:10|728635.9|727635.9|728634.5|727634.5|728655.4|727655.4|728608.9|727608.9|31
1637136980000|2021-11-17 08:16:20|728632.5|727632.5|728607.6|727607.6|728660.8|727660.8|728578.8|727578.8|27
1637136990000|2021-11-17 08:16:30|728585.4|727585.4|728789|726789|729071.8|727621.3|728356.9|726789|36
1637137000000|2021-11-17 08:16:40|728790.9|726790.9|728719.7|726719.7|728800.1|727289|728250.2|726697.6|37
1637137010000|2021-11-17 08:16:50|728689.2|726689.2|728811.7|726811.7|728821.5|727324.8|728309.7|726626.3|33
1637137020000|2021-11-17 08:17:00|728808.1|726808.1|728243.7|727243.7|728808.7|727305.3|728243.7|726745.2|35
1637137030000|2021-11-17 08:17:10|728245.3|727245.3|728237.8|727237.8|728805.1|727303.6|728210.1|726686.5|36
1637137040000|2021-11-17 08:17:20|728233.5|727233.5|728252.5|727252.5|728771.9|727270.2|728233.5|726743.8|34
1637137050000|2021-11-17 08:17:30|728246.2|727246.2|728732.9|726732.9|728742.1|727258.8|728235.6|726730.3|24
1637137060000|2021-11-17 08:17:40|728740.8|726740.8|728291.4|727291.4|728744.5|727323|728281.9|726727.7|36
1637137070000|2021-11-17 08:17:50|728293.7|727293.7|728315.1|727315.1|728807|727315.3|728257.7|726800.7|34
1637137080000|2021-11-17 08:18:00|728314.9|727314.9|728333.2|727333.2|728858.6|727363.4|728287.7|726791.5|34
1637137090000|2021-11-17 08:18:10|728359.6|727359.6|728359|727359|728912.7|727405|728338.5|726857.5|34
1637137100000|2021-11-17 08:18:20|728364|727364|728839.3|726839.3|728839.3|727387.1|728322.1|726839.3|33
1637137110000|2021-11-17 08:18:30|728850.3|726850.3|728341.2|727341.2|728857.8|727371.1|728341.2|726845.5|32
1637137120000|2021-11-17 08:18:40|728344.2|727344.2|728305.9|727305.9|728352.7|727352.7|728284|727284|21
1637137130000|2021-11-17 08:18:50|728303.9|727303.9|728086.5|727086.5|728794.9|727304.1|728086.5|726649.2|30
1637137140000|2021-11-17 08:19:00|728140.2|727140.2|728039.9|727039.9|728589.2|727140.2|728015.7|726589.2|35
1637137150000|2021-11-17 08:19:10|727988.3|726988.3|728009.8|727009.8|728016|727016|727986.3|726986.3|26
1637137160000|2021-11-17 08:19:20|728013.4|727013.4|728020|727020|728543.6|727047.8|727990|726543.6|25
1637137170000|2021-11-17 08:19:30|728018.8|727018.8|728074.7|727074.7|728074.7|727074.7|728009.7|727009.7|37
1637137180000|2021-11-17 08:19:40|728081.1|727081.1|728067.4|727067.4|728083.9|727083.9|727992.2|726992.2|38
1637137190000|2021-11-17 08:19:50|728068.3|727068.3|728155.4|727155.4|728636.6|727160.3|728055.2|726560|36
1637137200000|2021-11-17 08:20:00|728166.5|727166.5|728138.2|727138.2|728647.7|727171|728076.8|726591.7|39
1637137210000|2021-11-17 08:20:10|728141.1|727141.1|728086.4|727086.4|728656.2|727163.9|728053.2|726580|31
1637137220000|2021-11-17 08:20:20|728097.3|727097.3|728064.9|727064.9|728590.8|727097.3|728040.7|726540.4|31
1637137230000|2021-11-17 08:20:30|728060.1|727060.1|728494.2|726494.2|728559.9|727078.4|727961|726488.8|31
1637137240000|2021-11-17 08:20:40|728475.6|726475.6|728605.4|726605.4|728612|727015.5|727961.9|726475.6|35
1637137250000|2021-11-17 08:20:50|728584.6|726584.6|728562.6|726562.6|728595.4|727096.7|728068.6|726555.5|36
1637137260000|2021-11-17 08:21:00|728568|726568|728655.2|726655.2|728655.2|727165.6|728064.9|726551.5|36
1637137270000|2021-11-17 08:21:10|728653.5|726653.5|728156|727156|728669.9|727168.1|728139.8|726653.5|29
1637137280000|2021-11-17 08:21:20|728262.2|727262.2|728666.6|726666.6|728670.6|727262.2|728142.5|726649.7|26
1637137290000|2021-11-17 08:21:30|728687|726687|728676.6|726676.6|728687|727207.8|728177.5|726666.2|31
1637137300000|2021-11-17 08:21:40|728673.7|726673.7|728185.6|727185.6|728695.2|727196.7|728177.9|726654.4|23
1637137310000|2021-11-17 08:21:50|728185.1|727185.1|728076.9|727076.9|728244.6|727244.6|728060.3|727060.3|25
1637137320000|2021-11-17 08:22:00|728057|727057|728065.3|727065.3|728072.4|727072.4|728037.5|727037.5|22
1637137330000|2021-11-17 08:22:10|728063.1|727063.1|728065|727065|728075.3|727075.3|728054.7|727054.7|26
1637137340000|2021-11-17 08:22:20|728064.4|727064.4|728065.9|727065.9|728068.4|727068.4|728061.9|727061.9|20
1637137350000|2021-11-17 08:22:30|728075.1|727075.1|728091.9|727091.9|728128.9|727128.9|728075.1|727075.1|25
1637137360000|2021-11-17 08:22:40|728089.1|727089.1|727947.3|726947.3|728089.1|727089.1|727946.5|726946.5|34
1637137370000|2021-11-17 08:22:50|727951.9|726951.9|727939.5|726939.5|727953.8|726953.8|727932.8|726932.8|33
1637137380000|2021-11-17 08:23:00|727933.4|726933.4|727946.1|726946.1|727953.5|726953.5|727848.6|726848.6|35
1637137390000|2021-11-17 08:23:10|727953|726953|727944.9|726944.9|727964.1|726964.1|727935.1|726935.1|25
1637137400000|2021-11-17 08:23:20|727929.6|726929.6|728431.8|726431.8|728431.8|726931.9|727892.3|726382.5|31
1637137410000|2021-11-17 08:23:30|728434.1|726434.1|728419.9|726419.9|728434.1|726950.3|727901.2|726410.3|27
1637137420000|2021-11-17 08:23:40|728418.9|726418.9|728375.4|726375.4|728419.6|726419.6|728345.4|726345.4|26
1637137430000|2021-11-17 08:23:50|728379.8|726379.8|727905|726905|728416|726919.7|727881.9|726374|30
1637137440000|2021-11-17 08:24:00|727911.8|726911.8|727818.9|726818.9|728376.7|726911.8|727817.4|726330|33
1637137450000|2021-11-17 08:24:10|728323.5|726323.5|727771.9|726771.9|728323.5|726791.9|727751.2|726267.7|26
1637137460000|2021-11-17 08:24:20|727750.8|726750.8|727639.9|726639.9|727771.9|726771.9|727637.2|726637.2|29
1637137470000|2021-11-17 08:24:30|727644.9|726644.9|727724.2|726724.2|727752.5|726752.5|727644.9|726644.9|35
1637137480000|2021-11-17 08:24:40|727721.9|726721.9|727780.6|726780.6|727780.6|726780.6|727714.5|726714.5|31
1637137490000|2021-11-17 08:24:50|727816|726816|727863.4|726863.4|727872.4|726872.4|727813.4|726813.4|33
1637137500000|2021-11-17 08:25:00|727864.4|726864.4|728263.7|726263.7|728344.5|726866.9|727853.4|726256.8|36
1637137510000|2021-11-17 08:25:10|728259.5|726259.5|727646.5|726646.5|728269.8|726727.5|727646.5|726192.7|28
1637137520000|2021-11-17 08:25:20|727671|726671|727682.3|726682.3|727690.7|726690.7|727646.5|726646.5|35
1637137530000|2021-11-17 08:25:30|727681.1|726681.1|727677.7|726677.7|727709.2|726709.2|727655|726655|36
1637137540000|2021-11-17 08:25:40|727676.8|726676.8|728491.2|726491.2|728522.4|727001.9|727670.9|726363.1|36
1637137550000|2021-11-17 08:25:50|728504.4|726504.4|728581.3|726581.3|728581.3|727067.3|727991.5|726482|35
1637137560000|2021-11-17 08:26:00|728579.1|726579.1|728692.6|726692.6|728726.8|727134.6|728134.6|726550.6|38
1637137570000|2021-11-17 08:26:10|728669.1|726669.1|728699.4|726699.4|728700.2|726700.2|728627|726627|36
1637137580000|2021-11-17 08:26:20|728698.7|726698.7|728682|726682|728726.1|726726.1|728668.6|726668.6|29
1637137590000|2021-11-17 08:26:30|728647.4|726647.4|728689.6|726689.6|728701.5|727228.7|728203.2|726645.2|28
1637137600000|2021-11-17 08:26:40|728684.1|726684.1|728672.7|726672.7|728708.1|727246.1|728155.5|726656.7|33
1637137610000|2021-11-17 08:26:50|728695.4|726695.4|728316.4|727316.4|728695.5|727331.9|728248.4|726620.9|31
1637137620000|2021-11-17 08:27:00|728325.8|727325.8|728309.3|727309.3|728331.1|727331.1|728297.1|727297.1|31
1637137630000|2021-11-17 08:27:10|728284.2|727284.2|728819.6|726819.6|728875.7|727368.2|728276.2|726819.6|27
1637137640000|2021-11-17 08:27:20|728806.2|726806.2|728887|726887|728892|727373.9|728304.5|726788.4|32
1637137650000|2021-11-17 08:27:30|728890.8|726890.8|728839.8|726839.8|728890.8|727423.1|728332|726821.7|34
1637137660000|2021-11-17 08:27:40|728836.6|726836.6|728971|726971|728984.8|727436.8|728400.9|726836.6|33
1637137670000|2021-11-17 08:27:50|728972.5|726972.5|729019.6|727019.6|729022|727527.8|728487.5|726948|37
1637137680000|2021-11-17 08:28:00|729015.5|727015.5|728526.8|727526.8|729015.5|727530.1|728498.9|727015.5|26
1637137690000|2021-11-17 08:28:10|728528.7|727528.7|729141.1|727141.1|729144.1|727599.9|728503.7|726992.8|36
1637137700000|2021-11-17 08:28:20|728629.3|727629.3|729104.2|727104.2|729143.5|727656.5|728589.5|727104.2|36
1637137710000|2021-11-17 08:28:30|729114.7|727114.7|728615.6|727615.6|729144.2|727620.3|728615.2|727098.8|37
1637137720000|2021-11-17 08:28:40|728615.3|727615.3|729138.9|727138.9|729138.9|727667.2|728606.2|727129.4|35
1637137730000|2021-11-17 08:28:50|729126.2|727126.2|728649.6|727649.6|729156.7|727665.9|728627.5|727107.2|30
1637137740000|2021-11-17 08:29:00|728646.1|727646.1|728704|727704|728726.5|727726.5|728646.1|727646.1|37
1637137750000|2021-11-17 08:29:10|728709.4|727709.4|728718.1|727718.1|728730.1|727730.1|728698.3|727698.3|32
1637137760000|2021-11-17 08:29:20|728720.7|727720.7|729154.4|727154.4|729171.9|727725.7|728631.7|727135.9|33
1637137770000|2021-11-17 08:29:30|729157.6|727157.6|728451.5|727451.5|729169|727679.8|728441.3|726953.2|36
1637137780000|2021-11-17 08:29:40|728463.2|727463.2|728485|727485|728990.4|727490.8|728443|726958.8|33
1637137790000|2021-11-17 08:29:50|728477.9|727477.9|728559.5|727559.5|729054.6|727562.2|728452.3|727040|36
1637137800000|2021-11-17 08:30:00|729041.3|727041.3|728327.9|727327.9|729043.9|727557.3|728327.9|727039.1|29
1637137810000|2021-11-17 08:30:10|728337.1|727337.1|728618.9|726618.9|728702.7|727342.8|728320.6|726576.8|35
1637137820000|2021-11-17 08:30:20|728630.3|726630.3|728759.3|726759.3|728765.2|726765.2|728581|726581|38
1637137830000|2021-11-17 08:30:30|728764.1|726764.1|728806.5|726806.5|728810.8|726810.8|728746.2|726746.2|33
1637137840000|2021-11-17 08:30:40|728778.8|726778.8|728922|726922|728923.2|727307.7|728294.5|726778.8|28
1637137850000|2021-11-17 08:30:50|728901.9|726901.9|728437|727437|728948.6|727449.8|728437|726901.9|34
1637137860000|2021-11-17 08:31:00|728920.3|726920.3|728833.8|726833.8|728931.5|727435.1|728324|726833.8|33
1637137870000|2021-11-17 08:31:10|728846.8|726846.8|728434|727434|728943.8|727457.5|728409.6|726846.8|36
1637137880000|2021-11-17 08:31:20|728925|726925|728926.3|726926.3|728947.3|727457.5|728414.6|726924.6|26
1637137890000|2021-11-17 08:31:30|728928.7|726928.7|728845|726845|728928.7|727382.4|728376.3|726819.5|38
1637137900000|2021-11-17 08:31:40|728809.9|726809.9|728863.9|726863.9|728878.1|727356.7|728345.3|726778.5|37
1637137910000|2021-11-17 08:31:50|728860.8|726860.8|728920.6|726920.6|728932.4|727399|728368.4|726830.9|39
1637137920000|2021-11-17 08:32:00|728930.7|726930.7|728905.1|726905.1|728930.7|727420.1|728395.6|726880|32
1637137930000|2021-11-17 08:32:10|728908.1|726908.1|728393.8|727393.8|728909.6|727404.9|728387.2|726850.7|33
1637137940000|2021-11-17 08:32:20|728394.9|727394.9|728780.2|726780.2|728879.3|727394.9|728278.5|726762|28
1637137950000|2021-11-17 08:32:30|728763.6|726763.6|728172.9|727172.9|728797.6|727193.6|728166.7|726680.4|32
1637137960000|2021-11-17 08:32:40|728174.6|727174.6|728678.5|726678.5|728716.2|727175.3|728161.7|726667|32
1637137970000|2021-11-17 08:32:50|728696.6|726696.6|728736|726736|728780|727259.8|728259.8|726690.1|28
1637137980000|2021-11-17 08:33:00|728728.1|726728.1|728565.4|726565.4|728742.2|727244.1|728064.4|726542.5|35
1637137990000|2021-11-17 08:33:10|728564.4|726564.4|728569.1|726569.1|728569.4|727071.4|728061.7|726555.1|27
1637138000000|2021-11-17 08:33:20|728566.7|726566.7|728572.8|726572.8|728584.7|726584.7|728561.4|726561.4|31
1637138010000|2021-11-17 08:33:30|728572.1|726572.1|728585.1|726585.1|728585.1|726585.1|728562.2|726562.2|25
1637138020000|2021-11-17 08:33:40|728584|726584|728141.8|727141.8|728620.8|727145|728125.1|726578.7|34
1637138030000|2021-11-17 08:33:50|728143.3|727143.3|728140.4|727140.4|728155|727155|728123.1|727123.1|22
1637138040000|2021-11-17 08:34:00|728125.4|727125.4|728598.9|726598.9|728616.8|727130|728102|726592.4|35
1637138050000|2021-11-17 08:34:10|728600.9|726600.9|728105.8|727105.8|728602.4|727116.6|728077.6|726582.5|32
1637138060000|2021-11-17 08:34:20|728107.4|727107.4|728104.7|727104.7|728117.6|727117.6|728094.4|727094.4|21
1637138070000|2021-11-17 08:34:30|728105|727105|728109.4|727109.4|728133.5|727133.5|728092.1|727092.1|28
1637138080000|2021-11-17 08:34:40|728107.8|727107.8|728106.1|727106.1|728115.5|727115.5|728085.7|727085.7|30
1637138090000|2021-11-17 08:34:50|728101.5|727101.5|728120.8|727120.8|728611.5|727122.3|728086|726595|26
1637138100000|2021-11-17 08:35:00|728102.1|727102.1|728115.2|727115.2|728133.4|727133.4|728102.1|727102.1|32
1637138110000|2021-11-17 08:35:10|728112|727112|728202.5|727202.5|728202.5|727202.5|728111|727111|32
1637138120000|2021-11-17 08:35:20|728187.1|727187.1|728231.1|727231.1|728730.5|727289.5|728186.5|726726.3|36
1637138130000|2021-11-17 08:35:30|728232.3|727232.3|728409.8|727409.8|728434.1|727434.1|728232.3|727232.3|38
1637138140000|2021-11-17 08:35:40|728409.9|727409.9|728915.5|726915.5|728972.8|727462.5|728398.1|726915.5|28
1637138150000|2021-11-17 08:35:50|728897.4|726897.4|728395.6|727395.6|728913.1|727478.2|728373.5|726897.4|31
1637138160000|2021-11-17 08:36:00|728402.1|727402.1|728418.2|727418.2|728418.2|727418.2|728384.7|727384.7|27
1637138170000|2021-11-17 08:36:10|728397.9|727397.9|728398|727398|728406.1|727406.1|728389.9|727389.9|29
1637138180000|2021-11-17 08:36:20|728400.7|727400.7|728422.6|727422.6|728427.6|727427.6|728389.5|727389.5|32
1637138190000|2021-11-17 08:36:30|728392|727392|728406.4|727406.4|728423.2|727423.2|728392|727392|30
1637138200000|2021-11-17 08:36:40|728406.6|727406.6|728434.7|727434.7|728445.2|727445.2|728393|727393|30
1637138210000|2021-11-17 08:36:50|728444.9|727444.9|728383.7|727383.7|728469.5|727469.5|728383.7|727383.7|23
1637138220000|2021-11-17 08:37:00|728389.9|727389.9|728400.8|727400.8|728435|727435|728377|727377|30
1637138230000|2021-11-17 08:37:10|728405.4|727405.4|728428.6|727428.6|728428.6|727428.6|728386.3|727386.3|35
1637138240000|2021-11-17 08:37:20|728430.1|727430.1|728397.4|727397.4|728454.8|727454.8|728388.7|727388.7|34
1637138250000|2021-11-17 08:37:30|728407.1|727407.1|728412.3|727412.3|728460.6|727460.6|728400|727400|26
1637138260000|2021-11-17 08:37:40|728426|727426|728521.7|727521.7|728607.3|727607.3|728381.6|727381.6|36
1637138270000|2021-11-17 08:37:50|728515.3|727515.3|728497.9|727497.9|728534.9|727534.9|728484.5|727484.5|25
1637138280000|2021-11-17 08:38:00|728509.7|727509.7|728520.2|727520.2|728526.9|727526.9|728503.9|727503.9|32
1637138290000|2021-11-17 08:38:10|728515.7|727515.7|728678.2|727678.2|728683.4|727683.4|728492.7|727492.7|39
1637138300000|2021-11-17 08:38:20|728673|727673|728758.8|727758.8|729284.6|727782.6|728671.5|727264.9|35
1637138310000|2021-11-17 08:38:30|728755.4|727755.4|728875.4|727875.4|729390.7|727875.4|728755.4|727322.5|36
1637138320000|2021-11-17 08:38:40|728873|727873|728851|727851|728877.8|727877.8|728816.6|727816.6|32
1637138330000|2021-11-17 08:38:50|728843|727843|728875.7|727875.7|728895.6|727895.6|728839.3|727839.3|29
1637138340000|2021-11-17 08:39:00|728873.3|727873.3|728852.8|727852.8|728893.3|727893.3|728847.8|727847.8|35
1637138350000|2021-11-17 08:39:10|728852.1|727852.1|728861.9|727861.9|728887.5|727887.5|728846.7|727846.7|37
1637138360000|2021-11-17 08:39:20|728849.3|727849.3|728854.7|727854.7|728861.8|727861.8|728824.5|727824.5|32
1637138370000|2021-11-17 08:39:30|728856|727856|728886.3|727886.3|728907.3|727907.3|728849.1|727849.1|31
1637138380000|2021-11-17 08:39:40|728895.7|727895.7|728901.9|727901.9|728901.9|727901.9|728859.9|727859.9|34
1637138390000|2021-11-17 08:39:50|728890.2|727890.2|728886.4|727886.4|729409.8|727903.3|728871.5|727393.8|29
1637138400000|2021-11-17 08:40:00|728883|727883|728956.4|727956.4|729482.9|727994.2|728851.8|727482.9|37
1637138410000|2021-11-17 08:40:10|728961.4|727961.4|728976.6|727976.6|728976.6|727976.6|728930.1|727930.1|39
1637138420000|2021-11-17 08:40:20|728983.6|727983.6|729082.9|728082.9|729092|728092|728967.5|727967.5|36
1637138430000|2021-11-17 08:40:30|729079.3|728079.3|729008.5|728008.5|729082.3|728082.3|728994.1|727994.1|38
1637138440000|2021-11-17 08:40:40|728998.4|727998.4|729003.2|728003.2|729508|728038.9|728977|727500.4|35
1637138450000|2021-11-17 08:40:50|729003|728003|729463.5|727463.5|729472.5|728003.2|728912.8|727452.9|37
1637138460000|2021-11-17 08:41:00|729463.4|727463.4|729058.3|728058.3|729472.3|728084|728938.8|727456.9|33
1637138470000|2021-11-17 08:41:10|729055.3|728055.3|729099.2|728099.2|729592.3|728128|729045.4|727578.6|34
1637138480000|2021-11-17 08:41:20|729098.4|728098.4|729563.3|727563.3|729603|728118.2|729069.5|727548.3|29
1637138490000|2021-11-17 08:41:30|729561.8|727561.8|729082.7|728082.7|729596|728115.5|729071.9|727561.8|34
1637138500000|2021-11-17 08:41:40|729056.2|728056.2|729070.9|728070.9|729610.1|728106.9|729053.8|727568.5|32
1637138510000|2021-11-17 08:41:50|729073|728073|729209.2|728209.2|729226.7|728226.7|729069.1|728069.1|35
1637138520000|2021-11-17 08:42:00|729240.5|728240.5|729285.7|728285.7|729797.6|728344.2|729224.3|727773.1|39
1637138530000|2021-11-17 08:42:10|729299.1|728299.1|729394.4|728394.4|729394.4|728394.4|729270|728270|30
1637138540000|2021-11-17 08:42:20|729376.7|728376.7|729412.6|728412.6|729916|728439.3|729376.7|727916|37
1637138550000|2021-11-17 08:42:30|729393.1|728393.1|729367.5|728367.5|729411|728411|729367.5|728367.5|35
1637138560000|2021-11-17 08:42:40|729372.6|728372.6|729271.2|728271.2|729380.8|728380.8|729264.2|728264.2|34
1637138570000|2021-11-17 08:42:50|729281.4|728281.4|729159.5|728159.5|729738.6|728289.3|729127.8|727725.1|39
1637138580000|2021-11-17 08:43:00|729141.2|728141.2|728935.4|727935.4|729550.6|728141.2|728935.4|727453.7|37
1637138590000|2021-11-17 08:43:10|728951.3|727951.3|729456.1|727456.1|729482.2|727951.3|728950.2|727430.7|37
1637138600000|2021-11-17 08:43:20|729473|727473|729746.1|727746.1|729746.1|728212.1|728848|727374.4|37
1637138610000|2021-11-17 08:43:30|729224.4|728224.4|730060.1|728060.1|730088.2|728453|729196.5|727731.3|34
1637138620000|2021-11-17 08:43:40|730083.6|728083.6|730385.3|728385.3|730409.2|728883.7|729591.7|728052.1|38
1637138630000|2021-11-17 08:43:50|730382.6|728382.6|730317.2|728317.2|730383.9|728383.9|730276.8|728276.8|39
1637138640000|2021-11-17 08:44:00|730312.8|728312.8|730098.6|728098.6|730312.8|728312.8|730048.1|728048.1|40
1637138650000|2021-11-17 08:44:10|730139.1|728139.1|730347.2|728347.2|730366.4|728718.9|729709.1|728139.1|38
1637138660000|2021-11-17 08:44:20|730335.1|728335.1|730327.6|728327.6|730376.1|728376.1|730306.5|728306.5|35
1637138670000|2021-11-17 08:44:30|730317.4|728317.4|730229.3|728229.3|730331|728721.9|729721.9|728197.5|37
1637138680000|2021-11-17 08:44:40|730213.8|728213.8|730169.5|728169.5|730238.2|728238.2|730133.3|728133.3|37
1637138690000|2021-11-17 08:44:50|730151.3|728151.3|730169.8|728169.8|730207.2|728207.2|730127.3|728127.3|27
1637138700000|2021-11-17 08:45:00|730196.3|728196.3|729822.6|727822.6|730196.7|728638.1|729594.8|727810.3|37
1637138710000|2021-11-17 08:45:10|729836.6|727836.6|729940.4|727940.4|729977.8|727977.8|729836.6|727836.6|35
1637138720000|2021-11-17 08:45:20|729919.8|727919.8|729905.5|727905.5|729961.7|727961.7|729889.5|727889.5|32
1637138730000|2021-11-17 08:45:30|729907.5|727907.5|729921.4|727921.4|729958.9|727958.9|729891.5|727891.5|34
1637138740000|2021-11-17 08:45:40|729920.4|727920.4|729631.2|727631.2|729953.6|728290|729142.4|727631.2|36
1637138750000|2021-11-17 08:45:50|729646.9|727646.9|729530.2|727530.2|729646.9|727646.9|729519.1|727519.1|39
1637138760000|2021-11-17 08:46:00|729502.9|727502.9|729481|727481|729604.8|728094.7|729063.3|727476.9|40
1637138770000|2021-11-17 08:46:10|729475.6|727475.6|729514.2|727514.2|729514.2|727993|728993|727458.2|37
1637138780000|2021-11-17 08:46:20|729509.4|727509.4|729596.7|727596.7|729618.2|728065|729065|727509.4|35
1637138790000|2021-11-17 08:46:30|729615.7|727615.7|729685.1|727685.1|729685.1|728185.3|729079.6|727586.7|32
1637138800000|2021-11-17 08:46:40|729692.7|727692.7|729643|727643|729692.7|728164.4|729143.9|727580.9|37
1637138810000|2021-11-17 08:46:50|729642.5|727642.5|729554.7|727554.7|729642.5|727642.5|729531.5|727531.5|31
1637138820000|2021-11-17 08:47:00|729558.5|727558.5|729671.5|727671.5|729675.7|728170.9|729106.8|727558.5|36
1637138830000|2021-11-17 08:47:10|729671.8|727671.8|729685|727685|729715|728217.7|729167.2|727665|32
1637138840000|2021-11-17 08:47:20|729188|728188|729222.7|728222.7|729743.9|728249.8|729188|727712.9|34
1637138850000|2021-11-17 08:47:30|729226|728226|729360.4|728360.4|729364.1|728364.1|729219.2|728219.2|32
1637138860000|2021-11-17 08:47:40|729349.7|728349.7|729965.6|727965.6|729965.6|728456.5|729309.5|727855.8|33
1637138870000|2021-11-17 08:47:50|729930.2|727930.2|729983|727983|729984.8|728513.5|729441.4|727930.2|32
1637138880000|2021-11-17 08:48:00|729472.7|728472.7|730011.5|728011.5|730011.5|728506.5|729454.5|727962.3|33
1637138890000|2021-11-17 08:48:10|730008.8|728008.8|729922.4|727922.4|730008.8|728516.1|729415.3|727905.2|33
1637138900000|2021-11-17 08:48:20|729924.2|727924.2|729931.4|727931.4|729973.2|728460.2|729423|727920.5|32
1637138910000|2021-11-17 08:48:30|729930.2|727930.2|729380.6|728380.6|729932.1|728405.4|729380.6|727889.5|32
1637138920000|2021-11-17 08:48:40|729386.4|728386.4|729261.3|728261.3|729889.9|728386.4|729254.8|727759.4|28
1637138930000|2021-11-17 08:48:50|729267.7|728267.7|729248.8|728248.8|729772.8|728281.7|729216|727752.2|34
1637138940000|2021-11-17 08:49:00|729237.8|728237.8|729107.8|728107.8|729237.8|728237.8|729077|728077|32
1637138950000|2021-11-17 08:49:10|729105.7|728105.7|729136.3|728136.3|729138.2|728138.2|729096|728096|24
1637138960000|2021-11-17 08:49:20|729136.1|728136.1|729122.2|728122.2|729148.5|728148.5|729120.6|728120.6|28
1637138970000|2021-11-17 08:49:30|729118|728118|729305|728305|729316.7|728316.7|729118|728118|31
1637138980000|2021-11-17 08:49:40|729318.5|728318.5|729368|728368|729382.3|728382.3|729305|728305|26
1637138990000|2021-11-17 08:49:50|729366|728366|729385.5|728385.5|729891.4|728395.8|729358.6|727883.3|37
1637139000000|2021-11-17 08:50:00|729385.6|728385.6|729202.8|728202.8|729782.3|728395.2|729202.8|727754.5|36
1637139010000|2021-11-17 08:50:10|729208.7|728208.7|729277.4|728277.4|729808.7|728309.6|729197.9|727719.6|33
1637139020000|2021-11-17 08:50:20|729275.8|728275.8|729273.9|728273.9|729298.2|728298.2|729256.4|728256.4|32
1637139030000|2021-11-17 08:50:30|729269.7|728269.7|729289.5|728289.5|729303.1|728303.1|729211.8|728211.8|34
1637139040000|2021-11-17 08:50:40|729263|728263|729292.8|728292.8|729308.1|728308.1|729259.6|728259.6|22
1637139050000|2021-11-17 08:50:50|729298.9|728298.9|729246.4|728246.4|729298.9|728298.9|729218.2|728218.2|31
1637139060000|2021-11-17 08:51:00|729243.7|728243.7|729357.6|728357.6|729859.9|728383.4|729216.7|727830|36
1637139070000|2021-11-17 08:51:10|729353.8|728353.8|729283|728283|729799.3|728367.4|729270.9|727764.1|32
1637139080000|2021-11-17 08:51:20|729280.6|728280.6|729329|728329|729857.9|728364|729256|727775.3|32
1637139090000|2021-11-17 08:51:30|729333|728333|729344.5|728344.5|729875|728357.9|729327|727844.8|25
1637139100000|2021-11-17 08:51:40|729342|728342|729875|727875|729875|728383.6|729333.7|727855.9|33
1637139110000|2021-11-17 08:51:50|729860.1|727860.1|729806.9|727806.9|729892.1|728391.3|729276.5|727800.8|32
1637139120000|2021-11-17 08:52:00|729793.1|727793.1|729826.9|727826.9|729829.7|728376.1|729228.9|727743.1|37
1637139130000|2021-11-17 08:52:10|729831.5|727831.5|729830.6|727830.6|729862.2|728343.6|729343.6|727822.9|35
1637139140000|2021-11-17 08:52:20|729831|727831|729830.5|727830.5|729844.7|727844.7|729792.6|727792.6|35
1637139150000|2021-11-17 08:52:30|729826.9|727826.9|729835|727835|729838.6|727838.6|729798.9|727798.9|28
1637139160000|2021-11-17 08:52:40|729847.1|727847.1|729686.4|727686.4|729847.1|728303.5|729263.7|727686.4|35
1637139170000|2021-11-17 08:52:50|729670.4|727670.4|729076.1|728076.1|729692.4|728084.2|729062.4|727580.3|34
1637139180000|2021-11-17 08:53:00|729060.4|728060.4|729408|727408|729456|728075.3|729059.7|727404.6|36
1637139190000|2021-11-17 08:53:10|729425.1|727425.1|729410.1|727410.1|729425.1|727425.1|729400|727400|34
1637139200000|2021-11-17 08:53:20|729408.3|727408.3|729404.4|727404.4|729425|727425|729389.6|727389.6|25
1637139210000|2021-11-17 08:53:30|729400.2|727400.2|729376.7|727376.7|729402.1|727867.1|728847.5|727360.3|25
1637139220000|2021-11-17 08:53:40|729379.3|727379.3|728918.7|727918.7|729426.4|727918.7|728864.5|727369.3|34
1637139230000|2021-11-17 08:53:50|729430.9|727430.9|729407.1|727407.1|729457.2|727922.5|728879.5|727407.1|35
1637139240000|2021-11-17 08:54:00|729420.2|727420.2|728910|727910|729442.1|727914.5|728877.1|727400.4|36
1637139250000|2021-11-17 08:54:10|729430.6|727430.6|729352.1|727352.1|729432.4|727933.8|728847.9|727352.1|31
1637139260000|2021-11-17 08:54:20|729349.1|727349.1|728705.7|727705.7|729357.8|727719.8|728657.7|727325.8|31
1637139270000|2021-11-17 08:54:30|728717.6|727717.6|729242.5|727242.5|729244.5|727726.9|728686.9|727187.7|33
1637139280000|2021-11-17 08:54:40|729243.7|727243.7|728736.5|727736.5|729293.7|727768.7|728691.4|727203.7|34
1637139290000|2021-11-17 08:54:50|728748.1|727748.1|729339.5|727339.5|729385.5|727873.6|728747.6|727320|32
1637139300000|2021-11-17 08:55:00|729336.4|727336.4|729329.4|727329.4|729381.2|727836.1|728810.7|727294.6|34
1637139310000|2021-11-17 08:55:10|729322.3|727322.3|729321.9|727321.9|729329|727814.3|728798.1|727276.9|34
1637139320000|2021-11-17 08:55:20|729325|727325|729486.6|727486.6|729498.3|727974.4|728853.6|727308.2|34
1637139330000|2021-11-17 08:55:30|729483.2|727483.2|729464.4|727464.4|729508|727992.3|728969.9|727458.8|34
1637139340000|2021-11-17 08:55:40|729460.6|727460.6|728990.7|727990.7|729460.6|728014|728951.3|727460.6|35
1637139350000|2021-11-17 08:55:50|728987.2|727987.2|729078.6|728078.6|729562.2|728084.5|728987.2|727547.4|32
1637139360000|2021-11-17 08:56:00|729079.7|728079.7|729232.8|728232.8|729741.8|728232.8|729040.8|727643.9|37
1637139370000|2021-11-17 08:56:10|729209.5|728209.5|729131.3|728131.3|729706.9|728209.5|729111.9|727600|33
1637139380000|2021-11-17 08:56:20|729129.2|728129.2|729598.5|727598.5|729653.3|728129.2|729128.9|727594.2|33
1637139390000|2021-11-17 08:56:30|729599.4|727599.4|729600.8|727600.8|729630.8|728110.9|729107.3|727596.8|28
1637139400000|2021-11-17 08:56:40|729603.6|727603.6|729412.9|727412.9|729613.8|727977|728918.6|727412.7|34
1637139410000|2021-11-17 08:56:50|729399.4|727399.4|729322.5|727322.5|729459|727926.7|728879.6|727322.5|31
1637139420000|2021-11-17 08:57:00|729332.7|727332.7|728802.5|727802.5|729332.7|727855.7|728750.1|727248.9|34
1637139430000|2021-11-17 08:57:10|728808.2|727808.2|729252.1|727252.1|729266.3|727808.6|728720.7|727213.2|33
1637139440000|2021-11-17 08:57:20|729230.3|727230.3|728734|727734|729235.5|727734|728681.4|727169.6|29
1637139450000|2021-11-17 08:57:30|728702.5|727702.5|729163.8|727163.8|729172.8|727723.1|728603.9|727106.4|32
1637139460000|2021-11-17 08:57:40|729144.5|727144.5|729120.4|727120.4|729177.8|727636.6|728636.6|727107.4|31
1637139470000|2021-11-17 08:57:50|729122|727122|729082|727082|729133.5|727646.5|728591.3|727077.7|34
1637139480000|2021-11-17 08:58:00|729097.1|727097.1|728612.7|727612.7|729134.7|727615.7|728551.8|727074.7|34
1637139490000|2021-11-17 08:58:10|728614.2|727614.2|728521.9|727521.9|729092.6|727614.2|728498.7|727007.3|32
1637139500000|2021-11-17 08:58:20|728518.7|727518.7|728488.8|727488.8|729061.8|727580.8|728474.1|726967.8|28
1637139510000|2021-11-17 08:58:30|728487.5|727487.5|728385.2|727385.2|728525.5|727525.5|728385.2|727385.2|31
1637139520000|2021-11-17 08:58:40|728391.6|727391.6|728403.9|727403.9|728418.2|727418.2|728379.5|727379.5|35
1637139530000|2021-11-17 08:58:50|728400.8|727400.8|728716.7|726716.7|728716.7|727443.7|728220.5|726716.7|31
1637139540000|2021-11-17 08:59:00|728222.9|727222.9|728370|727370|728834|727370|728222.9|726712.9|38
1637139550000|2021-11-17 08:59:10|728330.9|727330.9|728334.8|727334.8|728826.9|727375.5|728320.7|726816.8|36
1637139560000|2021-11-17 08:59:20|728324.6|727324.6|728376.7|727376.7|728413.2|727413.2|728322|727322|32
1637139570000|2021-11-17 08:59:30|728374.6|727374.6|728379.5|727379.5|728422.3|727422.3|728356.5|727356.5|26
1637139580000|2021-11-17 08:59:40|728371.3|727371.3|728361.2|727361.2|728398.9|727398.9|728340.3|727340.3|34
1637139590000|2021-11-17 08:59:50|728376.6|727376.6|728939.6|726939.6|728939.6|727414.5|728359.5|726912.1|37
1637139600000|2021-11-17 09:00:00|728933.9|726933.9|728570.9|727570.9|728933.9|727573.8|728435.7|726933.9|38
1637139610000|2021-11-17 09:00:10|728569.1|727569.1|729061|727061|729126.6|727645.8|728547.5|727061|35
1637139620000|2021-11-17 09:00:20|729074.4|727074.4|729056.8|727056.8|729077|727677.6|728479.9|727048|35
1637139630000|2021-11-17 09:00:30|729073.7|727073.7|728490.2|727490.2|729073.7|727544|728439.4|726965.8|35
1637139640000|2021-11-17 09:00:40|728479.4|727479.4|728990.5|726990.5|729012.1|727512.5|728455|726961.2|35
1637139650000|2021-11-17 09:00:50|728494.3|727494.3|728458.4|727458.4|728521.5|727521.5|728458|727458|32
1637139660000|2021-11-17 09:01:00|728471.3|727471.3|728400.9|727400.9|728471.3|727471.3|728368.3|727368.3|35
1637139670000|2021-11-17 09:01:10|728402.8|727402.8|728334|727334|728460.2|727460.2|728333.5|727333.5|25
1637139680000|2021-11-17 09:01:20|728357.1|727357.1|728354.1|727354.1|728378.8|727378.8|728324.2|727324.2|32
1637139690000|2021-11-17 09:01:30|728330.9|727330.9|728304.2|727304.2|728371.2|727371.2|728282.6|727282.6|32
1637139700000|2021-11-17 09:01:40|728298.6|727298.6|728292.1|727292.1|728313.4|727313.4|728282.6|727282.6|28
1637139710000|2021-11-17 09:01:50|728295.3|727295.3|728160.6|727160.6|728295.3|727295.3|728133.8|727133.8|30
1637139720000|2021-11-17 09:02:00|728159.1|727159.1|728143.1|727143.1|728166.5|727166.5|728129.6|727129.6|30
1637139730000|2021-11-17 09:02:10|728141.7|727141.7|728144.4|727144.4|728184.5|727184.5|728133.8|727133.8|28
1637139740000|2021-11-17 09:02:20|728140.4|727140.4|728137.1|727137.1|728162|727162|728126|727126|20
1637139750000|2021-11-17 09:02:30|728136.1|727136.1|728130.8|727130.8|728137.9|727137.9|728130.4|727130.4|21
1637139760000|2021-11-17 09:02:40|728121.6|727121.6|728137.7|727137.7|728148.3|727148.3|728109.6|727109.6|33
1637139770000|2021-11-17 09:02:50|728143.2|727143.2|728162.3|727162.3|728164|727164|728131.2|727131.2|22
1637139780000|2021-11-17 09:03:00|728162.8|727162.8|728154.8|727154.8|728172|727172|728141.7|727141.7|20
1637139790000|2021-11-17 09:03:10|728151.6|727151.6|728161.9|727161.9|728177.2|727177.2|728143.9|727143.9|32
1637139800000|2021-11-17 09:03:20|728158.5|727158.5|728156.9|727156.9|728166.5|727166.5|728144.8|727144.8|30
1637139810000|2021-11-17 09:03:30|728154.1|727154.1|728151.4|727151.4|728164|727164|728135|727135|33
1637139820000|2021-11-17 09:03:40|728149.3|727149.3|728156.7|727156.7|728165.9|727165.9|728148.9|727148.9|23
1637139830000|2021-11-17 09:03:50|728157.5|727157.5|728115.5|727115.5|728175.6|727175.6|728065.7|727065.7|33
1637139840000|2021-11-17 09:04:00|728113.9|727113.9|728083|727083|728113.9|727113.9|728071.9|727071.9|36
1637139850000|2021-11-17 09:04:10|728083.7|727083.7|727885.3|726885.3|728394.1|727093.3|727883.5|726392.2|39
1637139860000|2021-11-17 09:04:20|728374.3|726374.3|728305.6|726305.6|728377.3|726850.7|727831.1|726302|36
1637139870000|2021-11-17 09:04:30|728299.2|726299.2|728404.2|726404.2|728436.1|726938.4|727812.4|726299.2|39
1637139880000|2021-11-17 09:04:40|728413.9|726413.9|727841.7|726841.7|728413.9|726847.7|727811.4|726315.2|38
1637139890000|2021-11-17 09:04:50|727837.3|726837.3|727856|726856|727876.1|726876.1|727826.4|726826.4|35
1637139900000|2021-11-17 09:05:00|727851|726851|727769.1|726769.1|727851|726851|727766.3|726766.3|31
1637139910000|2021-11-17 09:05:10|727770.4|726770.4|728419.8|726419.8|728437.1|726868.8|727769.8|726317|33
1637139920000|2021-11-17 09:05:20|728407.9|726407.9|727933.6|726933.6|728407.9|726944.3|727863.1|726407.9|36
1637139930000|2021-11-17 09:05:30|727948.3|726948.3|727973.6|726973.6|728487.3|726973.9|727946.1|726459.1|35
1637139940000|2021-11-17 09:05:40|727973.4|726973.4|728016|727016|728489.2|727030.4|727946.4|726489.2|36
1637139950000|2021-11-17 09:05:50|728017.4|727017.4|728479|726479|728514.8|727017.4|728006.7|726461.5|27
1637139960000|2021-11-17 09:06:00|728470.6|726470.6|727929.1|726929.1|728500.9|726964.9|727924.3|726418.8|34
1637139970000|2021-11-17 09:06:10|727923.4|726923.4|728285.3|726285.3|728378.7|726923.4|727793|726283.5|37
1637139980000|2021-11-17 09:06:20|728290|726290|727957.3|726957.3|728461.6|726969|727913.7|726290|35
1637139990000|2021-11-17 09:06:30|727961.4|726961.4|727952|726952|727988.7|726988.7|727952|726952|36
1637140000000|2021-11-17 09:06:40|727956.5|726956.5|727954.9|726954.9|727982.1|726982.1|727943.7|726943.7|33
1637140010000|2021-11-17 09:06:50|727933.8|726933.8|728335.7|726335.7|728340.4|726941.5|727815.6|726326.1|38
1637140020000|2021-11-17 09:07:00|728327.2|726327.2|727807.4|726807.4|728327.2|726851.2|727798.9|726288.6|34
1637140030000|2021-11-17 09:07:10|727810|726810|727837|726837|727857.4|726857.4|727775.9|726775.9|33
1637140040000|2021-11-17 09:07:20|727828.1|726828.1|727745.1|726745.1|728333.1|726835.8|727740.7|726291.3|34
1637140050000|2021-11-17 09:07:30|727758.2|726758.2|728092.8|726092.8|728325.2|726825.9|727615.7|726087.4|36
1637140060000|2021-11-17 09:07:40|728095.3|726095.3|728142.3|726142.3|728144.1|726144.1|728079.6|726079.6|38
1637140070000|2021-11-17 09:07:50|728128.9|726128.9|727652.7|726652.7|728144.4|726671.4|727607.5|726121.7|39
1637140080000|2021-11-17 09:08:00|727655.4|726655.4|727690.3|726690.3|727707|726707|727648.6|726648.6|32
1637140090000|2021-11-17 09:08:10|727663.8|726663.8|727846.9|726846.9|727866.8|726866.8|727657.8|726657.8|30
1637140100000|2021-11-17 09:08:20|727860.5|726860.5|727966.2|726966.2|727968.1|726968.1|727846|726846|30
1637140110000|2021-11-17 09:08:30|727985.5|726985.5|727851|726851|728002|727002|727845.2|726845.2|35
1637140120000|2021-11-17 09:08:40|727886.8|726886.8|727897.2|726897.2|727922|726922|727883|726883|32
1637140130000|2021-11-17 09:08:50|727900.5|726900.5|727848.4|726848.4|727911.5|726911.5|727839.6|726839.6|30
1637140140000|2021-11-17 09:09:00|727849.1|726849.1|727921.4|726921.4|727927.7|726927.7|727848.2|726848.2|35
1637140150000|2021-11-17 09:09:10|727930.4|726930.4|727966.3|726966.3|727978|726978|727899|726899|36
1637140160000|2021-11-17 09:09:20|727990|726990|727975|726975|727990|726990|727957.1|726957.1|30
1637140170000|2021-11-17 09:09:30|727979.5|726979.5|728005.5|727005.5|728015.5|727015.5|727977.1|726977.1|25
1637140180000|2021-11-17 09:09:40|727996.7|726996.7|728608.7|726608.7|728608.7|727089.3|727989.9|726582.1|30
1637140190000|2021-11-17 09:09:50|728605|726605|728118.9|727118.9|728617.5|727118.9|728090.6|726572.5|32
1637140200000|2021-11-17 09:10:00|728109.8|727109.8|727957.5|726957.5|728568.6|727120.2|727954.4|726427.8|36
1637140210000|2021-11-17 09:10:10|727958.1|726958.1|727813.1|726813.1|727960.4|726960.4|727812.6|726812.6|36
1637140220000|2021-11-17 09:10:20|727816.3|726816.3|727879.1|726879.1|728373.2|726906.5|727814.9|726358.8|32
1637140230000|2021-11-17 09:10:30|727908.1|726908.1|727910.6|726910.6|727920.7|726920.7|727887.5|726887.5|32
1637140240000|2021-11-17 09:10:40|727911|726911|728334.2|726334.2|728339.7|726919.6|727829.5|726334.2|27
1637140250000|2021-11-17 09:10:50|728336.4|726336.4|728375.7|726375.7|728377.7|726377.7|728326.6|726326.6|28
1637140260000|2021-11-17 09:11:00|728361.6|726361.6|727877.6|726877.6|728361.6|726886|727849.6|726344.1|34
1637140270000|2021-11-17 09:11:10|727876|726876|727929.1|726929.1|727929.2|726929.2|727846.5|726846.5|33
1637140280000|2021-11-17 09:11:20|727931.9|726931.9|728042.5|727042.5|728505.1|727042.5|727906.5|726505.1|32
1637140290000|2021-11-17 09:11:30|728035.3|727035.3|728486.4|726486.4|728506.8|727039.9|728031.6|726474.9|36
1637140300000|2021-11-17 09:11:40|728498.7|726498.7|728045.1|727045.1|728498.7|727057|727997.9|726481.7|34
1637140310000|2021-11-17 09:11:50|728049.3|727049.3|727941.4|726941.4|728049.3|727049.3|727926|726926|38
1637140320000|2021-11-17 09:12:00|727951|726951|728021.3|727021.3|728030.1|727030.1|727931.2|726931.2|34
1637140330000|2021-11-17 09:12:10|728023.5|727023.5|728044.5|727044.5|728557|727069.5|728021.4|726557|29
1637140340000|2021-11-17 09:12:20|728043.5|727043.5|728069.1|727069.1|728074.7|727074.7|728043.5|727043.5|29
1637140350000|2021-11-17 09:12:30|728070.1|727070.1|728094.3|727094.3|728101.1|727101.1|728058.2|727058.2|27
1637140360000|2021-11-17 09:12:40|728094.1|727094.1|728128.3|727128.3|728128.3|727128.3|728070|727070|29
1637140370000|2021-11-17 09:12:50|728118|727118|728148.4|727148.4|728148.4|727148.4|728116.3|727116.3|30
1637140380000|2021-11-17 09:13:00|728172.6|727172.6|728060.9|727060.9|728172.6|727172.6|728049.9|727049.9|37
1637140390000|2021-11-17 09:13:10|728060.5|727060.5|727940.5|726940.5|728068.3|727068.3|727939.8|726939.8|38
1637140400000|2021-11-17 09:13:20|727940.3|726940.3|728133.3|727133.3|728459.2|727135.4|727940.3|726451.6|32
1637140410000|2021-11-17 09:13:30|728135.2|727135.2|728147.5|727147.5|728151.2|727151.2|728130.7|727130.7|19
1637140420000|2021-11-17 09:13:40|728142.5|727142.5|728180|727180|728180|727180|728136.4|727136.4|19
1637140430000|2021-11-17 09:13:50|728179.5|727179.5|728169|727169|728182|727182|728163.5|727163.5|22
1637140440000|2021-11-17 09:14:00|728163.5|727163.5|728160|727160|728163.5|727163.5|728133.6|727133.6|31
1637140450000|2021-11-17 09:14:10|728156.4|727156.4|728153|727153|728192.5|727192.5|728151.5|727151.5|24
1637140460000|2021-11-17 09:14:20|728147|727147|728149.9|727149.9|728156.7|727156.7|728147|727147|14
1637140470000|2021-11-17 09:14:30|728151.7|727151.7|728130.1|727130.1|728156.5|727156.5|728130.1|727130.1|20
1637140480000|2021-11-17 09:14:40|728119.1|727119.1|728153|727153|728167.3|727167.3|728102|727102|30
1637140490000|2021-11-17 09:14:50|728160.1|727160.1|728165.9|727165.9|728223.7|727223.7|728152.6|727152.6|36
1637140500000|2021-11-17 09:15:00|728173.7|727173.7|728140|727140|728182.8|727182.8|728130.5|727130.5|38
1637140510000|2021-11-17 09:15:10|728136.5|727136.5|728074.5|727074.5|728142|727142|728074.5|727074.5|26
1637140520000|2021-11-17 09:15:20|728069.7|727069.7|728061.4|727061.4|728069.7|727069.7|728031.9|727031.9|29
1637140530000|2021-11-17 09:15:30|728062.3|727062.3|728197.7|727197.7|728202.8|727202.8|728062.3|727062.3|32
1637140540000|2021-11-17 09:15:40|728200.3|727200.3|728313.7|727313.7|728837.5|727335.3|728200.3|726795.2|38
1637140550000|2021-11-17 09:15:50|728316.5|727316.5|728399.9|727399.9|728843.8|727403.2|728314.1|726816.4|37
1637140560000|2021-11-17 09:16:00|728366.5|727366.5|728437.6|727437.6|728449|727449|728266.4|727266.4|37
1637140570000|2021-11-17 09:16:10|728435.4|727435.4|728403.3|727403.3|728478.5|727478.5|728399.2|727399.2|31
1637140580000|2021-11-17 09:16:20|728375.6|727375.6|728348.7|727348.7|728375.6|727375.6|728348.7|727348.7|32
1637140590000|2021-11-17 09:16:30|728348.9|727348.9|728388.9|727388.9|728388.9|727388.9|728345.8|727345.8|32
1637140600000|2021-11-17 09:16:40|728388.1|727388.1|728406.2|727406.2|728408.5|727408.5|728352.2|727352.2|27
1637140610000|2021-11-17 09:16:50|728411.4|727411.4|728303.9|727303.9|728411.4|727411.4|728300|727300|31
1637140620000|2021-11-17 09:17:00|728296.6|727296.6|728385.2|727385.2|728398.4|727398.4|728296.6|727296.6|27
1637140630000|2021-11-17 09:17:10|728384.1|727384.1|728367.5|727367.5|728406.1|727406.1|728360|727360|32
1637140640000|2021-11-17 09:17:20|728360.5|727360.5|728306|727306|728789.7|727367.7|728278.1|726776.6|33
1637140650000|2021-11-17 09:17:30|728310.6|727310.6|728310.4|727310.4|728800.2|727314.7|728274.7|726785.7|35
1637140660000|2021-11-17 09:17:40|728308.6|727308.6|728313.1|727313.1|728335.8|727335.8|728283.8|727283.8|29
1637140670000|2021-11-17 09:17:50|728307.7|727307.7|728361.1|727361.1|728822.7|727368.8|728307.2|726802.2|36
1637140680000|2021-11-17 09:18:00|728362.2|727362.2|728541|727541|728558.7|727558.7|728360|727360|30
1637140690000|2021-11-17 09:18:10|728538|727538|728662.5|727662.5|729141.2|727663.5|728538|727113.6|38
1637140700000|2021-11-17 09:18:20|728665.6|727665.6|728666.1|727666.1|729178.5|727690.6|728610.5|727151.9|30
1637140710000|2021-11-17 09:18:30|728667.1|727667.1|728695.4|727695.4|728710.6|727710.6|728657.3|727657.3|33
1637140720000|2021-11-17 09:18:40|728688|727688|728647|727647|728690|727690|728633.2|727633.2|30
1637140730000|2021-11-17 09:18:50|728646.7|727646.7|728673.4|727673.4|728673.4|727673.4|728631.1|727631.1|32
1637140740000|2021-11-17 09:19:00|728668.1|727668.1|728678.8|727678.8|728712.8|727712.8|728650.5|727650.5|24
1637140750000|2021-11-17 09:19:10|728679.7|727679.7|728739.9|727739.9|728743.6|727743.6|728679.7|727679.7|32
1637140760000|2021-11-17 09:19:20|728733.2|727733.2|728878.2|727878.2|729379.9|727897.5|728719.3|727325.4|37
1637140770000|2021-11-17 09:19:30|728857.9|727857.9|729321.2|727321.2|729358.5|727944.9|728798.9|727290.3|40
1637140780000|2021-11-17 09:19:40|728845.2|727845.2|728829.1|727829.1|729446.1|727948.3|728819.7|727316|35
1637140790000|2021-11-17 09:19:50|728833.1|727833.1|728798.1|727798.1|729300|727833.1|728796.9|727288.5|34
1637140800000|2021-11-17 09:20:00|728798.3|727798.3|728853.6|727853.6|728877|727877|728758.2|727758.2|36
1637140810000|2021-11-17 09:20:10|728861.4|727861.4|729007.2|728007.2|729014.3|728014.3|728857.4|727857.4|27
1637140820000|2021-11-17 09:20:20|729007.1|728007.1|729019.1|728019.1|729054.6|728054.6|729007.1|728007.1|28
1637140830000|2021-11-17 09:20:30|728994.5|727994.5|728891.3|727891.3|728994.5|727994.5|728831.7|727831.7|34
1637140840000|2021-11-17 09:20:40|728891.8|727891.8|728884|727884|728911.9|727911.9|728883.5|727883.5|26
1637140850000|2021-11-17 09:20:50|728882|727882|728862.3|727862.3|728882|727882|728854.6|727854.6|26
1637140860000|2021-11-17 09:21:00|728855.9|727855.9|728892.5|727892.5|728892.5|727892.5|728854.8|727854.8|22
1637140870000|2021-11-17 09:21:10|728917.1|727917.1|728916.9|727916.9|728919.9|727919.9|728897.1|727897.1|29
1637140880000|2021-11-17 09:21:20|728915.9|727915.9|728909.9|727909.9|728917|727917|728907.4|727907.4|25
1637140890000|2021-11-17 09:21:30|728910.3|727910.3|728736.6|727736.6|728920.7|727920.7|728732.2|727732.2|34
1637140900000|2021-11-17 09:21:40|728743.6|727743.6|728883.8|727883.8|729323.7|727901.6|728733|727309.7|35
1637140910000|2021-11-17 09:21:50|728892.3|727892.3|728950.4|727950.4|728954.6|727954.6|728883.8|727883.8|33
1637140920000|2021-11-17 09:22:00|728946.3|727946.3|728899.5|727899.5|729399.8|727946.3|728861.6|727360.2|37
1637140930000|2021-11-17 09:22:10|728898.4|727898.4|728847.9|727847.9|729376.3|727900.7|728845.1|727375|28
1637140940000|2021-11-17 09:22:20|728853.8|727853.8|728856.9|727856.9|728861.5|727861.5|728848|727848|20
1637140950000|2021-11-17 09:22:30|728860.3|727860.3|728823.7|727823.7|729302.9|727867.3|728782.3|727296.4|31
1637140960000|2021-11-17 09:22:40|728824.8|727824.8|728855.6|727855.6|728882.5|727882.5|728802|727802|32
1637140970000|2021-11-17 09:22:50|728841.8|727841.8|728791.9|727791.9|728864.7|727864.7|728790.8|727790.8|28
1637140980000|2021-11-17 09:23:00|728792.3|727792.3|728731.8|727731.8|728792.3|727792.3|728730.8|727730.8|36
1637140990000|2021-11-17 09:23:10|728740|727740|728761.1|727761.1|728797.1|727797.1|728738.5|727738.5|27
1637141000000|2021-11-17 09:23:20|728765.8|727765.8|728746.2|727746.2|728774.5|727774.5|728739.5|727739.5|26
1637141010000|2021-11-17 09:23:30|728746|727746|728703.8|727703.8|728771.3|727771.3|728689|727689|29
1637141020000|2021-11-17 09:23:40|728705.3|727705.3|728701.6|727701.6|728709.8|727709.8|728691|727691|21
1637141030000|2021-11-17 09:23:50|728696.5|727696.5|728717.1|727717.1|728740.1|727740.1|728695.3|727695.3|29
1637141040000|2021-11-17 09:24:00|728716.3|727716.3|728705|727705|728729.9|727729.9|728683.2|727683.2|33
1637141050000|2021-11-17 09:24:10|728709|727709|728716.6|727716.6|728716.6|727716.6|728687.9|727687.9|25
1637141060000|2021-11-17 09:24:20|728711.3|727711.3|728825.2|727825.2|728830.4|727830.4|728711.3|727711.3|38
1637141070000|2021-11-17 09:24:30|728820.5|727820.5|728755.6|727755.6|728823.4|727823.4|728738.8|727738.8|33
1637141080000|2021-11-17 09:24:40|728752.7|727752.7|728736.6|727736.6|728761.8|727761.8|728732.3|727732.3|24
1637141090000|2021-11-17 09:24:50|728731|727731|728739.7|727739.7|728743.1|727743.1|728679.2|727679.2|31
1637141100000|2021-11-17 09:25:00|728741.9|727741.9|728693.4|727693.4|728762|727762|728688.8|727688.8|30
1637141110000|2021-11-17 09:25:10|728694.5|727694.5|728781.3|727781.3|728781.3|727781.3|728674.3|727674.3|28
1637141120000|2021-11-17 09:25:20|728774.3|727774.3|728892|727892|728892|727892|728768.4|727768.4|32
1637141130000|2021-11-17 09:25:30|728888.9|727888.9|728950.5|727950.5|728950.5|727950.5|728876|727876|34
1637141140000|2021-11-17 09:25:40|728928.9|727928.9|728992.9|727992.9|729010.9|728010.9|728904.2|727904.2|38
1637141150000|2021-11-17 09:25:50|729036.2|728036.2|729012.2|728012.2|729060|728060|729009.1|728009.1|32
1637141160000|2021-11-17 09:26:00|729030.8|728030.8|729025.1|728025.1|729030.8|728030.8|729015.5|728015.5|10
1637141170000|2021-11-17 09:26:10|729022.6|728022.6|728987.8|727987.8|729022.6|728022.6|728898.7|727898.7|31
1637141180000|2021-11-17 09:26:20|728992.7|727992.7|728974.9|727974.9|729009.1|728009.1|728966.3|727966.3|27
1637141190000|2021-11-17 09:26:30|728957.1|727957.1|728992.4|727992.4|729003.3|728003.3|728935.3|727935.3|25
1637141200000|2021-11-17 09:26:40|729004.6|728004.6|729003.9|728003.9|729018.2|728018.2|728984.3|727984.3|20
1637141210000|2021-11-17 09:26:50|729016|728016|728968.4|727968.4|729024.8|728024.8|728956.6|727956.6|28
1637141220000|2021-11-17 09:27:00|728966.5|727966.5|728808.3|727808.3|728970.2|727970.2|728808.3|727808.3|32
1637141230000|2021-11-17 09:27:10|728808.8|727808.8|728933.1|727933.1|728939|727939|728808.8|727808.8|36
1637141240000|2021-11-17 09:27:20|728933.5|727933.5|728984.7|727984.7|729003.7|728003.7|728922.5|727922.5|32
1637141250000|2021-11-17 09:27:30|728984.3|727984.3|729024.9|728024.9|729031.4|728031.4|728984.3|727984.3|15
1637141260000|2021-11-17 09:27:40|729023.4|728023.4|729028.2|728028.2|729035.7|728035.7|729011|728011|26
1637141270000|2021-11-17 09:27:50|729025.7|728025.7|729019.3|728019.3|729030.3|728030.3|729019.3|728019.3|17
1637141280000|2021-11-17 09:28:00|729027.3|728027.3|729019.3|728019.3|729039.1|728039.1|729015.4|728015.4|33
1637141290000|2021-11-17 09:28:10|729028.2|728028.2|729014.3|728014.3|729039.7|728039.7|729010|728010|25
1637141300000|2021-11-17 09:28:20|729012.7|728012.7|729010.3|728010.3|729016.2|728016.2|728991.8|727991.8|19
1637141310000|2021-11-17 09:28:30|729007.5|728007.5|728888.5|727888.5|729007.5|728007.5|728888.5|727888.5|28
1637141320000|2021-11-17 09:28:40|728893.3|727893.3|728986.7|727986.7|728987.3|727987.3|728850.3|727850.3|29
1637141330000|2021-11-17 09:28:50|728987.2|727987.2|729019|728019|729022|728022|728987.2|727987.2|30
1637141340000|2021-11-17 09:29:00|729016.4|728016.4|729034.7|728034.7|729038.8|728038.8|728999.5|727999.5|31
1637141350000|2021-11-17 09:29:10|729032.7|728032.7|729019.3|728019.3|729037.7|728037.7|729017.4|728017.4|23
1637141360000|2021-11-17 09:29:20|729019.7|728019.7|729017.3|728017.3|729034.9|728034.9|729017.3|728017.3|30
1637141370000|2021-11-17 09:29:30|729017.8|728017.8|729019|728019|729028.7|728028.7|729017.4|728017.4|22
1637141380000|2021-11-17 09:29:40|729025.2|728025.2|728980.8|727980.8|729025.2|728025.2|728980.1|727980.1|29
1637141390000|2021-11-17 09:29:50|728979.5|727979.5|728924.4|727924.4|728984.6|727984.6|728908.8|727908.8|30
1637141400000|2021-11-17 09:30:00|728926.5|727926.5|728776.4|727776.4|728926.5|727926.5|728776.4|727776.4|30
1637141410000|2021-11-17 09:30:10|728783.3|727783.3|728764.3|727764.3|728783.4|727783.4|728746|727746|34
1637141420000|2021-11-17 09:30:20|728767.6|727767.6|728703.5|727703.5|728767.6|727767.6|728635|727635|34
1637141430000|2021-11-17 09:30:30|728700.1|727700.1|728693.9|727693.9|728709.6|727709.6|728675|727675|32
1637141440000|2021-11-17 09:30:40|728734.5|727734.5|728736.2|727736.2|728753.7|727753.7|728713.9|727713.9|26
1637141450000|2021-11-17 09:30:50|728737.2|727737.2|728754.8|727754.8|728792.5|727792.5|728736.7|727736.7|21
1637141460000|2021-11-17 09:31:00|728754.5|727754.5|728795.5|727795.5|728806.4|727806.4|728710.5|727710.5|33
1637141470000|2021-11-17 09:31:10|728791.5|727791.5|728768.4|727768.4|728798.9|727798.9|728764.5|727764.5|34
1637141480000|2021-11-17 09:31:20|728767.6|727767.6|728772.4|727772.4|728787.3|727787.3|728763.8|727763.8|32
1637141490000|2021-11-17 09:31:30|728771.4|727771.4|728670.7|727670.7|728773.8|727773.8|728662.2|727662.2|33
1637141500000|2021-11-17 09:31:40|728681.6|727681.6|728531.5|727531.5|728681.6|727681.6|728531.5|727531.5|36
1637141510000|2021-11-17 09:31:50|728528.6|727528.6|728616.7|727616.7|728622|727622|728499.6|727499.6|37
1637141520000|2021-11-17 09:32:00|728648|727648|729192.9|727192.9|729219|727720|728603.9|727192.9|39
1637141530000|2021-11-17 09:32:10|728711|727711|728736.1|727736.1|728757.3|727757.3|728683.3|727683.3|35
1637141540000|2021-11-17 09:32:20|728737.1|727737.1|728833.2|727833.2|728868.2|727868.2|728733.2|727733.2|35
1637141550000|2021-11-17 09:32:30|728833.6|727833.6|728820|727820|728840.8|727840.8|728810|727810|27
1637141560000|2021-11-17 09:32:40|728816.5|727816.5|728839.9|727839.9|728841.2|727841.2|728806.6|727806.6|24
1637141570000|2021-11-17 09:32:50|728839.4|727839.4|728921.2|727921.2|728932.3|727932.3|728836.3|727836.3|30
1637141580000|2021-11-17 09:33:00|728917.5|727917.5|729015.2|728015.2|729019|728019|728917.5|727917.5|36
1637141590000|2021-11-17 09:33:10|729029.7|728029.7|728974|727974|729037.7|728037.7|728956.8|727956.8|33
1637141600000|2021-11-17 09:33:20|728990.6|727990.6|728965.3|727965.3|728991.1|727991.1|728960|727960|33
1637141610000|2021-11-17 09:33:30|728958.5|727958.5|728995.8|727995.8|729011.8|728011.8|728958.5|727958.5|33
1637141620000|2021-11-17 09:33:40|728993.2|727993.2|728995.8|727995.8|729503.3|728012.3|728988.4|727503.3|34
1637141630000|2021-11-17 09:33:50|728999.8|727999.8|728955.3|727955.3|729005.5|728005.5|728955.3|727955.3|32
1637141640000|2021-11-17 09:34:00|728953.7|727953.7|728979.3|727979.3|729485.6|727990.2|728950.7|727467.3|40
1637141650000|2021-11-17 09:34:10|728982.8|727982.8|728802.6|727802.6|728987.5|727987.5|728794.6|727794.6|38
1637141660000|2021-11-17 09:34:20|728805.5|727805.5|728837.4|727837.4|728867.7|727867.7|728805.5|727805.5|37
1637141670000|2021-11-17 09:34:30|728838.2|727838.2|728893.8|727893.8|728893.8|727893.8|728814.9|727814.9|38
1637141680000|2021-11-17 09:34:40|728886.5|727886.5|728737.5|727737.5|729315|727887.3|728737.5|727315|32
1637141690000|2021-11-17 09:34:50|728758.6|727758.6|728751.7|727751.7|728785.4|727785.4|728739.2|727739.2|33
1637141700000|2021-11-17 09:35:00|728758.5|727758.5|728735.6|727735.6|728763.1|727763.1|728714.7|727714.7|36
1637141710000|2021-11-17 09:35:10|728732.4|727732.4|728979.9|726979.9|728979.9|727763.1|728592.2|726979.9|25
1637141720000|2021-11-17 09:35:20|729005.5|727005.5|729028.5|727028.5|729062.4|727062.4|728929.6|726929.6|37
1637141730000|2021-11-17 09:35:30|729006.5|727006.5|728857.7|726857.7|729113.4|727113.4|728857.6|726857.6|39
1637141740000|2021-11-17 09:35:40|728845.6|726845.6|728853.2|726853.2|728878.8|726878.8|728825.8|726825.8|35
1637141750000|2021-11-17 09:35:50|728878.7|726878.7|728269|727269|728884.1|727295.8|728269|726792.2|38
1637141760000|2021-11-17 09:36:00|728290.2|727290.2|728834.6|726834.6|728847.3|727294.2|728250.9|726668.2|32
1637141770000|2021-11-17 09:36:10|728833.2|726833.2|729000.6|727000.6|729021.5|727511.3|728465|726833.2|36
1637141780000|2021-11-17 09:36:20|729000.9|727000.9|729096.9|727096.9|729125.9|727506.4|728483.5|727000.9|36
1637141790000|2021-11-17 09:36:30|729097.5|727097.5|729134.2|727134.2|729153.7|727647.5|728647.5|727093.6|36
1637141800000|2021-11-17 09:36:40|729124.4|727124.4|729085.9|727085.9|729124.4|727576.2|728556.6|727031|34
1637141810000|2021-11-17 09:36:50|729099|727099|729104.9|727104.9|729122.9|727122.9|729077.5|727077.5|29
1637141820000|2021-11-17 09:37:00|729110.2|727110.2|729135.5|727135.5|729163.4|727163.4|729107.3|727107.3|32
1637141830000|2021-11-17 09:37:10|729150.6|727150.6|728557.2|727557.2|729171.5|727660.3|728550.9|727067|28
1637141840000|2021-11-17 09:37:20|728558.6|727558.6|728596.1|727596.1|729057.2|727596.1|728507.3|727033.4|31
1637141850000|2021-11-17 09:37:30|728585.8|727585.8|729087.5|727087.5|729111.9|727610.7|728573.4|727087.5|34
1637141860000|2021-11-17 09:37:40|729085|727085|728462.4|727462.4|729085|727572|728462.3|727085|31
1637141870000|2021-11-17 09:37:50|728455.2|727455.2|728753.5|726753.5|728817.1|727455.2|728443.5|726732.5|37
1637141880000|2021-11-17 09:38:00|728751.8|726751.8|728728.3|726728.3|728787.7|726787.7|728727.9|726727.9|31
1637141890000|2021-11-17 09:38:10|728734.5|726734.5|728637.1|726637.1|728806.7|727240.8|728238.5|726577.5|38
1637141900000|2021-11-17 09:38:20|728642.6|726642.6|728643.2|726643.2|728696.7|726696.7|728640.5|726640.5|34
1637141910000|2021-11-17 09:38:30|728629.5|726629.5|728589.9|726589.9|728686.5|727189.2|728149.7|726581.8|35
1637141920000|2021-11-17 09:38:40|728584.9|726584.9|728538.8|726538.8|728611|726611|728538.8|726538.8|33
1637141930000|2021-11-17 09:38:50|728545.8|726545.8|728622.8|726622.8|728644.8|726644.8|728544.9|726544.9|29
1637141940000|2021-11-17 09:39:00|728625.5|726625.5|728150|727150|728669.7|727158.4|728150|726618.9|21
1637141950000|2021-11-17 09:39:10|728158.7|727158.7|728725|726725|728736.6|727206.5|728158.7|726697.3|37
1637141960000|2021-11-17 09:39:20|728183.8|727183.8|728647.7|726647.7|728672.5|727183.8|728158.4|726639.9|32
1637141970000|2021-11-17 09:39:30|728649.6|726649.6|728635.9|726635.9|728649.6|727159.2|728114.8|726635.9|30
1637141980000|2021-11-17 09:39:40|728634.9|726634.9|728370.2|727370.2|728750.5|727370.2|728103.3|726613.6|32
1637141990000|2021-11-17 09:39:50|728367.8|727367.8|728925.2|726925.2|728930.1|727421.1|728362.8|726898.9|37
1637142000000|2021-11-17 09:40:00|728922.3|726922.3|728916.8|726916.8|728941.7|727443|728433|726903.7|34
1637142010000|2021-11-17 09:40:10|728917.8|726917.8|728861.7|726861.7|728925.4|727370.2|728370.2|726841.8|28
1637142020000|2021-11-17 09:40:20|728832.9|726832.9|728818.2|726818.2|728839.5|726839.5|728814|726814|26
1637142030000|2021-11-17 09:40:30|728816.6|726816.6|728302.5|727302.5|728830.9|727328.2|728302.5|726784.2|34
1637142040000|2021-11-17 09:40:40|728315|727315|728348.1|727348.1|728847.9|727367.1|728314.8|726847.9|33
1637142050000|2021-11-17 09:40:50|728347.9|727347.9|728787.5|726787.5|728845.3|727352.2|728310|726787.5|27
1637142060000|2021-11-17 09:41:00|728790.3|726790.3|728263.7|727263.7|728792.9|727326.8|728191|726722.1|37
1637142070000|2021-11-17 09:41:10|728755.5|726755.5|728711.2|726711.2|728766.7|727249.5|728211.8|726707.9|33
1637142080000|2021-11-17 09:41:20|728716.8|726716.8|728710.5|726710.5|728728.9|727225.5|728193.8|726684.2|33
1637142090000|2021-11-17 09:41:30|728720.3|726720.3|728958.3|726958.3|728958.3|727358.4|728269.6|726705.2|37
1637142100000|2021-11-17 09:41:40|728965.4|726965.4|729014.3|727014.3|729035.6|727035.6|728953.1|726953.1|37
1637142110000|2021-11-17 09:41:50|729023.2|727023.2|728888.4|726888.4|729054.7|727054.7|728863.5|726863.5|37
1637142120000|2021-11-17 09:42:00|728894.3|726894.3|729101.2|727101.2|729153.5|727601.9|728595.7|726883.2|36
1637142130000|2021-11-17 09:42:10|729100.5|727100.5|729062.6|727062.6|729104.4|727599.1|728579.7|727049.7|30
1637142140000|2021-11-17 09:42:20|729063.9|727063.9|728583.5|727583.5|729069.3|727585.6|728579.2|727053.2|35
1637142150000|2021-11-17 09:42:30|728586|727586|728584.4|727584.4|729089.3|727599.8|728578.8|727064.3|32
1637142160000|2021-11-17 09:42:40|728582.4|727582.4|728561|727561|728582.8|727582.8|728542|727542|30
1637142170000|2021-11-17 09:42:50|728545.8|727545.8|728553.7|727553.7|728563.1|727563.1|728543|727543|27
1637142180000|2021-11-17 09:43:00|728559.6|727559.6|728470|727470|728962.5|727560.4|728421.6|726946.1|33
1637142190000|2021-11-17 09:43:10|728467.7|727467.7|728496.1|727496.1|728513.6|727513.6|728408.5|727408.5|35
1637142200000|2021-11-17 09:43:20|728502.2|727502.2|728487.5|727487.5|728506.3|727506.3|728441.9|727441.9|28
1637142210000|2021-11-17 09:43:30|728496.1|727496.1|728503.2|727503.2|728541.9|727541.9|728481.5|727481.5|36
1637142220000|2021-11-17 09:43:40|728505|727505|729114|727114|729169.4|727731.4|728505|727114|31
1637142230000|2021-11-17 09:43:50|729096.3|727096.3|728628.2|727628.2|729167.8|727646.9|728616.6|727096.3|35
1637142240000|2021-11-17 09:44:00|728627.9|727627.9|728628.6|727628.6|729105.2|727628.6|728591.2|727097.9|26
1637142250000|2021-11-17 09:44:10|728619.6|727619.6|728632.7|727632.7|728667.5|727667.5|728619.6|727619.6|26
1637142260000|2021-11-17 09:44:20|728629.2|727629.2|728662.8|727662.8|728670.2|727670.2|728615.7|727615.7|32
1637142270000|2021-11-17 09:44:30|728662.9|727662.9|728644.7|727644.7|728673.1|727673.1|728642.8|727642.8|18
1637142280000|2021-11-17 09:44:40|728658|727658|728633.9|727633.9|728681.3|727681.3|728618.6|727618.6|32
1637142290000|2021-11-17 09:44:50|728633.8|727633.8|728618.6|727618.6|728635.1|727635.1|728611.8|727611.8|29
1637142300000|2021-11-17 09:45:00|728619.5|727619.5|728600|727600|728619.5|727619.5|728589.2|727589.2|27
1637142310000|2021-11-17 09:45:10|728602.9|727602.9|728619.7|727619.7|728668.5|727668.5|728597.3|727597.3|28
1637142320000|2021-11-17 09:45:20|728619.8|727619.8|728641.7|727641.7|728655.5|727655.5|728619.8|727619.8|25
1637142330000|2021-11-17 09:45:30|728642.2|727642.2|728775.9|727775.9|728790.6|727790.6|728634.2|727634.2|29
1637142340000|2021-11-17 09:45:40|728776.5|727776.5|728764.9|727764.9|728792.6|727792.6|728750.9|727750.9|27
1637142350000|2021-11-17 09:45:50|728764.2|727764.2|729273.5|727273.5|729462.4|727954.5|728764.2|727273.5|36
1637142360000|2021-11-17 09:46:00|729293.3|727293.3|728794.5|727794.5|729310.9|727824.1|728782|727293.3|37
1637142370000|2021-11-17 09:46:10|728796.4|727796.4|728798.7|727798.7|728805.2|727805.2|728788.6|727788.6|31
1637142380000|2021-11-17 09:46:20|728797.5|727797.5|728816.7|727816.7|728837.1|727837.1|728793.7|727793.7|28
1637142390000|2021-11-17 09:46:30|728841.2|727841.2|728915.1|727915.1|728928.4|727928.4|728841.2|727841.2|27
1637142400000|2021-11-17 09:46:40|728906.9|727906.9|728955.4|727955.4|728969.8|727969.8|728906.9|727906.9|29
1637142410000|2021-11-17 09:46:50|728956.4|727956.4|728918.2|727918.2|729001.3|728001.3|728918.2|727918.2|35
1637142420000|2021-11-17 09:47:00|728910.1|727910.1|728954.4|727954.4|728986.4|727986.4|728910.1|727910.1|27
1637142430000|2021-11-17 09:47:10|728953.4|727953.4|728944|727944|728976.8|727976.8|728939.7|727939.7|31
1637142440000|2021-11-17 09:47:20|728953.1|727953.1|728979.1|727979.1|728979.1|727979.1|728942.5|727942.5|31
1637142450000|2021-11-17 09:47:30|728989.9|727989.9|728963|727963|728989.9|727989.9|728853|727853|34
1637142460000|2021-11-17 09:47:40|728958.9|727958.9|728920.7|727920.7|729420.8|727972.8|728883.9|727420.8|32
1637142470000|2021-11-17 09:47:50|728937.2|727937.2|728791.6|727791.6|729378.2|727937.2|728785.5|727297.9|31
1637142480000|2021-11-17 09:48:00|728803.4|727803.4|728788.6|727788.6|728852.6|727852.6|728740.7|727740.7|32
1637142490000|2021-11-17 09:48:10|728798|727798|728708|727708|728798|727798|728696|727696|22
1637142500000|2021-11-17 09:48:20|728699.1|727699.1|728774.5|727774.5|728774.5|727774.5|728652|727652|24
1637142510000|2021-11-17 09:48:30|728768.1|727768.1|728764.1|727764.1|728782.7|727782.7|728755.3|727755.3|24
1637142520000|2021-11-17 09:48:40|728762.2|727762.2|728492.4|727492.4|728765.8|727765.8|728492.4|727492.4|32
1637142530000|2021-11-17 09:48:50|728512.8|727512.8|728541.3|727541.3|728573.8|727573.8|728496.3|727496.3|28
1637142540000|2021-11-17 09:49:00|728526.8|727526.8|728423.8|727423.8|728556.7|727556.7|728399|727399|36
1637142550000|2021-11-17 09:49:10|728428.7|727428.7|728976.5|726976.5|728986.7|727563.8|728383.4|726917|38
1637142560000|2021-11-17 09:49:20|728993.9|726993.9|728736.8|726736.8|728993.9|727488.8|728334.6|726736.8|28
1637142570000|2021-11-17 09:49:30|728751.8|726751.8|728249.3|727249.3|728784.5|727255.4|728234.8|726716.4|37
1637142580000|2021-11-17 09:49:40|728255.9|727255.9|728678.9|726678.9|728749.9|727263.1|728190.1|726672.1|32
1637142590000|2021-11-17 09:49:50|728693|726693|728911.9|726911.9|728932.3|727430.7|728188.2|726693|36
1637142600000|2021-11-17 09:50:00|728914.6|726914.6|728921|726921|729000.9|727496.7|728461.9|726898.7|37
1637142610000|2021-11-17 09:50:10|728977.6|726977.6|728514.7|727514.7|728999|727522.1|728475|726977.6|32
1637142620000|2021-11-17 09:50:20|728521.9|727521.9|728696.6|727696.6|729037.8|727699.5|728505|727021.3|35
1637142630000|2021-11-17 09:50:30|728689.6|727689.6|728755.5|727755.5|729277.2|727778.2|728684.6|727222.3|35
1637142640000|2021-11-17 09:50:40|729253.3|727253.3|728690.4|727690.4|729259.9|727743.7|728687.3|727189.7|31
1637142650000|2021-11-17 09:50:50|728682.9|727682.9|728678.7|727678.7|729169|727703.5|728666.9|727169|31
1637142660000|2021-11-17 09:51:00|728678.1|727678.1|728690.1|727690.1|728709.4|727709.4|728668.4|727668.4|30
1637142670000|2021-11-17 09:51:10|728685.5|727685.5|729210.2|727210.2|729229|727728.3|728678.3|727203.2|28
1637142680000|2021-11-17 09:51:20|729195.6|727195.6|729213|727213|729224.1|727736.8|728677.7|727195.6|30
1637142690000|2021-11-17 09:51:30|729228.1|727228.1|729334.1|727334.1|729353|727841.3|728723.4|727228.1|35
1637142700000|2021-11-17 09:51:40|729340.5|727340.5|729181.3|727181.3|729358.8|727796.8|728668.1|727181.3|35
1637142710000|2021-11-17 09:51:50|729175|727175|729174.2|727174.2|729213.9|727213.9|729170.6|727170.6|24
1637142720000|2021-11-17 09:52:00|729187.5|727187.5|728697.5|727697.5|729208.1|727713.4|728668.2|727187.5|28
1637142730000|2021-11-17 09:52:10|728700.3|727700.3|728676.9|727676.9|729242.2|727722.1|728675.4|727213.1|34
1637142740000|2021-11-17 09:52:20|728680.5|727680.5|728604.7|727604.7|729100.3|727684.8|728589.6|727100.3|29
1637142750000|2021-11-17 09:52:30|728574.8|727574.8|728554.5|727554.5|729126.4|727640.5|728542.8|727028.6|34
1637142760000|2021-11-17 09:52:40|728548.3|727548.3|728966.1|726966.1|728981.4|727554.7|728429.5|726950.5|35
1637142770000|2021-11-17 09:52:50|728945.2|726945.2|728369.6|727369.6|728962.4|727410.2|728341.1|726933.5|37
1637142780000|2021-11-17 09:53:00|728371.4|727371.4|728358.3|727358.3|728374.7|727374.7|728358.3|727358.3|22
1637142790000|2021-11-17 09:53:10|728351|727351|728735.3|726735.3|728735.3|727369.8|728209.1|726690.3|30
1637142800000|2021-11-17 09:53:20|728732.9|726732.9|728501.9|727501.9|728972.6|727526.2|728213|726730.9|32
1637142810000|2021-11-17 09:53:30|728490.3|727490.3|728999|726999|729029|727490.3|728490.3|726994.3|29
1637142820000|2021-11-17 09:53:40|729024.9|727024.9|728675.2|727675.2|729045.3|727675.9|728548.3|727003.9|34
1637142830000|2021-11-17 09:53:50|728668.2|727668.2|729247.5|727247.5|729247.5|727726.1|728668.2|727225.7|28
1637142840000|2021-11-17 09:54:00|729231.5|727231.5|729298.9|727298.9|729298.9|727783.9|728755.8|727231.5|32
1637142850000|2021-11-17 09:54:10|729293.9|727293.9|729253.8|727253.8|729293.9|727783.5|728747.5|727224.2|27
1637142860000|2021-11-17 09:54:20|729261.3|727261.3|728785.4|727785.4|729261.3|727793.8|728780.7|727234.3|23
1637142870000|2021-11-17 09:54:30|728783.8|727783.8|728792.3|727792.3|729285.1|727793.6|728740.2|727279.7|28
1637142880000|2021-11-17 09:54:40|728801.2|727801.2|728719.9|727719.9|728810.9|727810.9|728716.4|727716.4|35
1637142890000|2021-11-17 09:54:50|728720.3|727720.3|728714.6|727714.6|728736.8|727736.8|728703.3|727703.3|24
1637142900000|2021-11-17 09:55:00|728706.6|727706.6|728718.2|727718.2|728745.6|727745.6|728706.6|727706.6|31
1637142910000|2021-11-17 09:55:10|728727.7|727727.7|728769.7|727769.7|728778.3|727778.3|728727.7|727727.7|29
1637142920000|2021-11-17 09:55:20|728770.4|727770.4|728880.9|727880.9|729411.2|727957.5|728770.4|727411.2|33
1637142930000|2021-11-17 09:55:30|728881.4|727881.4|728975.4|727975.4|729447.1|728024.7|728880.9|727433.5|34
1637142940000|2021-11-17 09:55:40|728985.9|727985.9|729467.7|727467.7|729485.5|728017.3|728928.3|727451.4|32
1637142950000|2021-11-17 09:55:50|729451.8|727451.8|728976.2|727976.2|729465|727985.6|728926|727451.2|31
1637142960000|2021-11-17 09:56:00|728962.4|727962.4|729054.9|728054.9|729055.4|728055.4|728959.2|727959.2|24
1637142970000|2021-11-17 09:56:10|729062|728062|729050.1|728050.1|729062|728062|729038.9|728038.9|21
1637142980000|2021-11-17 09:56:20|729052.3|728052.3|729036|728036|729052.9|728052.9|729036|728036|24
1637142990000|2021-11-17 09:56:30|729042.1|728042.1|729307.1|727307.1|729359.7|728045.2|728829.8|727307.1|33
1637143000000|2021-11-17 09:56:40|729297.9|727297.9|728943.7|727943.7|729460.6|727957.1|728857|727291.7|31
1637143010000|2021-11-17 09:56:50|728940.5|727940.5|728992.6|727992.6|729469.1|728014.9|728918.9|727406.3|36
1637143020000|2021-11-17 09:57:00|728989.6|727989.6|729420.2|727420.2|729467.7|727991.5|728940.2|727403.9|33
1637143030000|2021-11-17 09:57:10|729423.5|727423.5|729383.4|727383.4|729461.4|727885.6|728885.6|727372.5|34
1637143040000|2021-11-17 09:57:20|728897.6|727897.6|729408|727408|729433.3|727919.7|728868|727402|31
1637143050000|2021-11-17 09:57:30|729395.5|727395.5|729313.4|727313.4|729431|727905.9|728824.3|727312.9|35
1637143060000|2021-11-17 09:57:40|728808.9|727808.9|728809.6|727809.6|729315|727816.9|728796|727305.2|31
1637143070000|2021-11-17 09:57:50|728796.7|727796.7|729406|727406|729415|727896|728796.7|727406|34
1637143080000|2021-11-17 09:58:00|729401.9|727401.9|729444.1|727444.1|729447.3|727447.3|729396.3|727396.3|26
1637143090000|2021-11-17 09:58:10|728901.3|727901.3|728813.8|727813.8|729478.4|727965|728811.1|727304.4|33
1637143100000|2021-11-17 09:58:20|729312.6|727312.6|729083.5|727083.5|729313.4|727313.4|729083.5|727083.5|32
1637143110000|2021-11-17 09:58:30|729089.3|727089.3|729099.9|727099.9|729099.9|727099.9|729070.4|727070.4|26
1637143120000|2021-11-17 09:58:40|728589.6|727589.6|728683.1|727683.1|729193.5|727701.5|728589.6|727087|27
1637143130000|2021-11-17 09:58:50|728682.3|727682.3|728528.5|727528.5|729123.6|727682.3|728528.5|727041.5|31
1637143140000|2021-11-17 09:59:00|728533.5|727533.5|729250.5|727250.5|729273|727533.5|728528.1|727192.7|31
1637143150000|2021-11-17 09:59:10|729240.6|727240.6|729197.1|727197.1|729267.4|727709.6|728695|727188.9|31
1637143160000|2021-11-17 09:59:20|729198.1|727198.1|728705.5|727705.5|729220|727711.9|728699.8|727186.3|29
1637143170000|2021-11-17 09:59:30|728699.5|727699.5|728688.6|727688.6|729190.1|727699.5|728678|727177.3|25
1637143180000|2021-11-17 09:59:40|728672.4|727672.4|729200.6|727200.6|729214.8|727693.8|728672.4|727191|26
1637143190000|2021-11-17 09:59:50|729222|727222|729234.6|727234.6|729235.3|727235.3|729191|727191|33
1637143200000|2021-11-17 10:00:00|729233.3|727233.3|728690.9|727690.9|729239.5|727702.5|728675.9|727197.1|34
1637143210000|2021-11-17 10:00:10|728689.7|727689.7|729263.7|727263.7|729263.7|727700.3|728676.5|727211.4|31
1637143220000|2021-11-17 10:00:20|729261.2|727261.2|729024.6|727024.6|729261.2|727618.9|728524.8|727024.6|34
1637143230000|2021-11-17 10:00:30|728483.7|727483.7|728950.9|726950.9|728990.8|727483.7|728427.5|726948.1|35
1637143240000|2021-11-17 10:00:40|728953.4|726953.4|728956|726956|728971.9|726971.9|728938.1|726938.1|29
1637143250000|2021-11-17 10:00:50|728957.4|726957.4|728461.3|727461.3|728970.1|727461.3|728459.8|726952.3|32
1637143260000|2021-11-17 10:01:00|728446.9|727446.9|728986.5|726986.5|729000.9|727484.7|728432.7|726986.5|29
1637143270000|2021-11-17 10:01:10|728989.7|726989.7|729047.7|727047.7|729049.6|727049.6|728989.7|726989.7|33
1637143280000|2021-11-17 10:01:20|729030.3|727030.3|729026.6|727026.6|729034.5|727034.5|729019.8|727019.8|22
1637143290000|2021-11-17 10:01:30|729027.2|727027.2|728631.2|727631.2|729035.3|727631.2|728538.5|727027.2|22
1637143300000|2021-11-17 10:01:40|728627|727627|728642.7|727642.7|729141.5|727655.9|728622.5|727114.5|28
1637143310000|2021-11-17 10:01:50|728641.8|727641.8|728592.6|727592.6|729160.1|727642.4|728555.5|727062.5|30
1637143320000|2021-11-17 10:02:00|728612.6|727612.6|728567.7|727567.7|729104.2|727614.4|728560.9|727097.5|28
1637143330000|2021-11-17 10:02:10|728566.2|727566.2|728528|727528|729020.1|727586|728514.2|727013.5|23
1637143340000|2021-11-17 10:02:20|728500.6|727500.6|729001|727001|729019.8|727521.3|728486.2|727001|22
1637143350000|2021-11-17 10:02:30|729006.7|727006.7|728481.8|727481.8|729008.3|727551.2|728473|726964.1|29
1637143360000|2021-11-17 10:02:40|728472.3|727472.3|728557.1|727557.1|729084.6|727581.4|728470.9|726972.6|31
1637143370000|2021-11-17 10:02:50|728557|727557|728575.3|727575.3|728579.1|727579.1|728555.8|727555.8|23
1637143380000|2021-11-17 10:03:00|728575.4|727575.4|728564.9|727564.9|728576.9|727576.9|728544.4|727544.4|32
1637143390000|2021-11-17 10:03:10|728549.5|727549.5|728547.5|727547.5|728563.5|727563.5|728540|727540|28
1637143400000|2021-11-17 10:03:20|728548.3|727548.3|728634.7|727634.7|728658.3|727658.3|728543.6|727543.6|30
1637143410000|2021-11-17 10:03:30|728647.1|727647.1|728650.6|727650.6|728679.2|727679.2|728638.9|727638.9|29
1637143420000|2021-11-17 10:03:40|728651.6|727651.6|728666|727666|728685.3|727685.3|728625|727625|27
1637143430000|2021-11-17 10:03:50|728666.2|727666.2|728669.1|727669.1|728670.4|727670.4|728658.2|727658.2|21
1637143440000|2021-11-17 10:04:00|728664.9|727664.9|728665.9|727665.9|728669.1|727669.1|728656|727656|26
1637143450000|2021-11-17 10:04:10|728660.9|727660.9|728667.2|727667.2|728684|727684|728660.9|727660.9|20
1637143460000|2021-11-17 10:04:20|728666.6|727666.6|728647.6|727647.6|728666.6|727666.6|728642.4|727642.4|28
1637143470000|2021-11-17 10:04:30|728654.4|727654.4|728732.5|727732.5|728732.5|727732.5|728654.4|727654.4|29
1637143480000|2021-11-17 10:04:40|728726.8|727726.8|728769|727769|728778.3|727778.3|728720.9|727720.9|29
1637143490000|2021-11-17 10:04:50|728771.8|727771.8|728858|727858|728858|727858|728770.3|727770.3|31
1637143500000|2021-11-17 10:05:00|728845.8|727845.8|728850.1|727850.1|728862.1|727862.1|728837.3|727837.3|32
1637143510000|2021-11-17 10:05:10|728852.8|727852.8|728912.5|727912.5|728918.1|727918.1|728852.3|727852.3|34
1637143520000|2021-11-17 10:05:20|728911.4|727911.4|729398.8|727398.8|729403.7|727940.9|728898.8|727398.8|32
1637143530000|2021-11-17 10:05:30|729399.5|727399.5|728989.3|727989.3|729401.4|728008|728977.5|727392.1|35
1637143540000|2021-11-17 10:05:40|728986.6|727986.6|728901.7|727901.7|728994.6|727994.6|728901.7|727901.7|25
1637143550000|2021-11-17 10:05:50|728902.1|727902.1|728968.9|727968.9|728998.9|727998.9|728879.6|727879.6|34
1637143560000|2021-11-17 10:06:00|728963.4|727963.4|728953.9|727953.9|728967|727967|728943.6|727943.6|30
1637143570000|2021-11-17 10:06:10|728951|727951|728941.2|727941.2|728962.6|727962.6|728938.7|727938.7|28
1637143580000|2021-11-17 10:06:20|728938.7|727938.7|729704.7|727704.7|729813.4|727943.1|728893|727683.9|36
1637143590000|2021-11-17 10:06:30|729693.7|727693.7|729811.7|727811.7|729861.6|727861.6|729652|727652|38
1637143600000|2021-11-17 10:06:40|729814.2|727814.2|729823.2|727823.2|729846.2|727846.2|729814.2|727814.2|38
1637143610000|2021-11-17 10:06:50|729833.3|727833.3|729769.7|727769.7|729833.3|727833.3|729765.2|727765.2|32
1637143620000|2021-11-17 10:07:00|729768|727768|729761.8|727761.8|729768.8|727768.8|729737.2|727737.2|28
1637143630000|2021-11-17 10:07:10|729786.5|727786.5|729752.2|727752.2|729789.2|727789.2|729752.2|727752.2|32
1637143640000|2021-11-17 10:07:20|729764.2|727764.2|729762|727762|729775.8|727775.8|729738.9|727738.9|35
1637143650000|2021-11-17 10:07:30|729770.8|727770.8|729253.7|728253.7|729781.3|728263.4|729247.5|727757|29
1637143660000|2021-11-17 10:07:40|729266.2|728266.2|729215.4|728215.4|729266.2|728266.2|729196.2|728196.2|33
1637143670000|2021-11-17 10:07:50|729216.5|728216.5|729183.5|728183.5|729216.5|728216.5|729173.3|728173.3|31
1637143680000|2021-11-17 10:08:00|729182.1|728182.1|729246.5|728246.5|729254.8|728254.8|729167.6|728167.6|30
1637143690000|2021-11-17 10:08:10|729245.2|728245.2|729243.1|728243.1|729249.9|728249.9|729239.7|728239.7|32
1637143700000|2021-11-17 10:08:20|729196.9|728196.9|729204.5|728204.5|729706|728220.6|729196.9|727706|23
1637143710000|2021-11-17 10:08:30|729205.9|728205.9|729178|728178|729205.9|728205.9|729170.1|728170.1|23
1637143720000|2021-11-17 10:08:40|729179.3|728179.3|729151.6|728151.6|729180.8|728180.8|729143.5|728143.5|22
1637143730000|2021-11-17 10:08:50|729150.4|728150.4|729121.2|728121.2|729150.4|728150.4|729116.7|728116.7|31
1637143740000|2021-11-17 10:09:00|729119.2|728119.2|729052.8|728052.8|729119.2|728119.2|729039.5|728039.5|34
1637143750000|2021-11-17 10:09:10|729048.5|728048.5|729150.2|728150.2|729150.2|728150.2|728990|727990|34
1637143760000|2021-11-17 10:09:20|729139.3|728139.3|729105.9|728105.9|729655.5|728197.8|729100.5|727589.6|32
1637143770000|2021-11-17 10:09:30|729086|728086|729019.1|728019.1|729525.3|728086|728998.9|727495.6|32
1637143780000|2021-11-17 10:09:40|729001.8|728001.8|729528.7|727528.7|729528.7|728048.8|728996.3|727528.7|32
1637143790000|2021-11-17 10:09:50|729548.7|727548.7|729490|727490|729553.3|728047.9|729003.6|727463.2|32
1637143800000|2021-11-17 10:10:00|729479|727479|728931.4|727931.4|729483.2|727971.5|728927.8|727468.2|31
1637143810000|2021-11-17 10:10:10|728934.7|727934.7|729028.4|728028.4|729459.5|728048.6|728928|727447.9|30
1637143820000|2021-11-17 10:10:20|729029.3|728029.3|729075.4|728075.4|729082.2|728082.2|729029.3|728029.3|27
1637143830000|2021-11-17 10:10:30|729075.1|728075.1|729625.4|727625.4|729661.4|728144.7|729071.1|727596.5|37
1637143840000|2021-11-17 10:10:40|729631.5|727631.5|729226.2|728226.2|729694|728227.4|729187.7|727620.7|33
1637143850000|2021-11-17 10:10:50|729225.9|728225.9|729660.1|727660.1|729678.6|728239.2|729155.4|727655.1|31
1637143860000|2021-11-17 10:11:00|729659.3|727659.3|729198.1|728198.1|729679.1|728198.1|729186.9|727659.3|21
1637143870000|2021-11-17 10:11:10|729196.4|728196.4|729183.3|728183.3|729223|728223|729172.5|728172.5|29
1637143880000|2021-11-17 10:11:20|729163.7|728163.7|729199.4|728199.4|729678.7|728199.4|729152.6|727664.4|26
1637143890000|2021-11-17 10:11:30|729207.6|728207.6|729150.8|728150.8|729689.8|728209.6|729147.8|727651.1|26
1637143900000|2021-11-17 10:11:40|729146.7|728146.7|729638|727638|729638|728184.5|729123.4|727626|34
1637143910000|2021-11-17 10:11:50|729159.9|728159.9|729197.8|728197.8|729651.4|728242.7|729155.6|727625.2|33
1637143920000|2021-11-17 10:12:00|729179|728179|729192|728192|729694.1|728197.1|729179|727642.8|32
1637143930000|2021-11-17 10:12:10|729692.3|727692.3|729226.4|728226.4|729705.4|728264.5|729226.4|727692.3|27
1637143940000|2021-11-17 10:12:20|729232.9|728232.9|729233.5|728233.5|729243|728243|729228.9|728228.9|11
1637143950000|2021-11-17 10:12:30|729231.5|728231.5|729180.8|728180.8|729685.5|728235.8|729168.2|727683.5|28
1637143960000|2021-11-17 10:12:40|729179.9|728179.9|729282.1|728282.1|729662.6|728287.6|729158.2|727662.6|29
1637143970000|2021-11-17 10:12:50|729283.9|728283.9|729282.5|728282.5|729285|728285|729269.8|728269.8|24
1637143980000|2021-11-17 10:13:00|729278.9|728278.9|729278.4|728278.4|729763|728278.9|729241.9|727744|28
1637143990000|2021-11-17 10:13:10|729257.2|728257.2|729719.9|727719.9|729732.2|728273.5|729246.5|727708.7|22
1637144000000|2021-11-17 10:13:20|729722|727722|729242.2|728242.2|729752.2|728247.9|729240.5|727717.3|20
1637144010000|2021-11-17 10:13:30|729252|728252|729751.4|727751.4|729751.4|728265.6|729243.4|727739.4|26
1637144020000|2021-11-17 10:13:40|729751.8|727751.8|729243.6|728243.6|729759.7|728243.6|729243.6|727689.2|27
1637144030000|2021-11-17 10:13:50|729236.8|728236.8|729716.5|727716.5|729752|728284.7|729214.3|727716.5|28
1637144040000|2021-11-17 10:14:00|729730.2|727730.2|729208.1|728208.1|729730.2|728231.5|729190.9|727725.1|27
1637144050000|2021-11-17 10:14:10|729199.1|728199.1|729182.7|728182.7|729667.6|728199.1|729150.1|727665.3|29
1637144060000|2021-11-17 10:14:20|729184.5|728184.5|729176.9|728176.9|729184.5|728184.5|729168.4|728168.4|27
1637144070000|2021-11-17 10:14:30|729179.9|728179.9|729289.1|728289.1|729310.8|728310.8|729174.6|728174.6|25
1637144080000|2021-11-17 10:14:40|729271.6|728271.6|729353.2|728353.2|729361.6|728361.6|729271.6|728271.6|30
1637144090000|2021-11-17 10:14:50|729349.9|728349.9|729375|728375|729375|728375|729345.4|728345.4|21
1637144100000|2021-11-17 10:15:00|729374.6|728374.6|729478|728478|729508|728508|729374.6|728374.6|32
1637144110000|2021-11-17 10:15:10|729482.4|728482.4|729484.4|728484.4|729504.7|728504.7|729474.7|728474.7|27
1637144120000|2021-11-17 10:15:20|729505.6|728505.6|730207.2|728207.2|730243.4|728700.6|729487.7|727976.5|34
1637144130000|2021-11-17 10:15:30|730212.9|728212.9|730043.1|728043.1|730213.1|728213.1|730037.8|728037.8|32
1637144140000|2021-11-17 10:15:40|730057.3|728057.3|729936.9|727936.9|730126.9|728623.5|729590.2|727913|35
1637144150000|2021-11-17 10:15:50|729934.9|727934.9|730012.5|728012.5|730045.5|728045.5|729922.2|727922.2|28
1637144160000|2021-11-17 10:16:00|729530|728530|729953.6|727953.6|729995.4|728530|729457.4|727940.2|32
1637144170000|2021-11-17 10:16:10|729953.7|727953.7|730186.6|728186.6|730207.3|728525.4|729419|727903.9|32
1637144180000|2021-11-17 10:16:20|730192.3|728192.3|730154.8|728154.8|730195.4|728699.1|729657.5|728154.8|27
1637144190000|2021-11-17 10:16:30|729659|728659|730042.5|728042.5|730100.1|728664.7|729528|728002.5|33
1637144200000|2021-11-17 10:16:40|730043.3|728043.3|729622.3|728622.3|730122.3|728667.9|729622.3|728013.9|32
1637144210000|2021-11-17 10:16:50|730094.5|728094.5|730021.7|728021.7|730120.5|728638.9|729523.8|728001.1|31
1637144220000|2021-11-17 10:17:00|730024.8|728024.8|729995|727995|730026.1|728026.1|729971.8|727971.8|32
1637144230000|2021-11-17 10:17:10|729985.9|727985.9|729997.8|727997.8|729997.8|727997.8|729883.4|727883.4|35
1637144240000|2021-11-17 10:17:20|729980|727980|729895.2|727895.2|730001.5|728478.6|729478.6|727878.2|31
1637144250000|2021-11-17 10:17:30|729922.6|727922.6|729398.7|728398.7|729934.3|728409|729398.7|727890.5|29
1637144260000|2021-11-17 10:17:40|729400.4|728400.4|729394.8|728394.8|729899.5|728412.3|729394.4|727890.6|23
1637144270000|2021-11-17 10:17:50|729403.2|728403.2|729352.2|728352.2|729905.6|728405.7|729351.6|727894.4|22
1637144280000|2021-11-17 10:18:00|729363.1|728363.1|729863.3|727863.3|729912.5|728363.1|729303.2|727858.3|35
1637144290000|2021-11-17 10:18:10|729864.5|727864.5|729302.5|728302.5|729885.9|728355|729302.5|727824.2|30
1637144300000|2021-11-17 10:18:20|729297.5|728297.5|729134.4|728134.4|729307.7|728307.7|729127.6|728127.6|33
1637144310000|2021-11-17 10:18:30|729134.7|728134.7|729268.2|727268.2|729547|728137.8|729091|727232|38
1637144320000|2021-11-17 10:18:40|729280.9|727280.9|729132.7|727132.7|729408.8|727408.8|729075.8|727075.8|39
1637144330000|2021-11-17 10:18:50|729122.9|727122.9|729240.1|727240.1|729275.3|727275.3|729122.9|727122.9|38
1637144340000|2021-11-17 10:19:00|729222.2|727222.2|728597.9|727597.9|729231.3|727597.9|728597.9|727096.3|37
1637144350000|2021-11-17 10:19:10|728603.5|727603.5|728653.4|727653.4|729165|727682.4|728601.5|727113.1|33
1637144360000|2021-11-17 10:19:20|729157|727157|728638.3|727638.3|729179.6|727685.2|728638.3|727153.7|31
1637144370000|2021-11-17 10:19:30|728634.8|727634.8|728965.1|726965.1|729135.8|727641|728590.1|726892|37
1637144380000|2021-11-17 10:19:40|728947.4|726947.4|728508.1|727508.1|729037.1|727508.1|728479.5|726947.4|39
1637144390000|2021-11-17 10:19:50|728519.1|727519.1|728487.6|727487.6|729037.6|727530.3|728487.6|727005.3|32
1637144400000|2021-11-17 10:20:00|728498.8|727498.8|728977|726977|729000.7|727515|728428.7|726951.1|34
1637144410000|2021-11-17 10:20:10|728977.5|726977.5|729015.7|727015.7|729016.2|727522.5|728469.1|726971.6|26
1637144420000|2021-11-17 10:20:20|729023.7|727023.7|728930.3|726930.3|729023.7|727515.9|728418.4|726922.2|39
1637144430000|2021-11-17 10:20:30|728929.7|726929.7|728887.3|726887.3|728936.7|726936.7|728884|726884|29
1637144440000|2021-11-17 10:20:40|728899.2|726899.2|728899.2|726899.2|728904.6|726904.6|728893.3|726893.3|30
1637144450000|2021-11-17 10:20:50|728894.8|726894.8|728519|727519|729021|727519|728392.6|726894.8|34
1637144460000|2021-11-17 10:21:00|728521.4|727521.4|728547.7|727547.7|729079.5|727560.3|728521.4|727023.9|32
1637144470000|2021-11-17 10:21:10|728548.7|727548.7|728541.8|727541.8|729062.5|727557.5|728539.5|727035|24
1637144480000|2021-11-17 10:21:20|728541.4|727541.4|728575.7|727575.7|729064.9|727600.4|728539.8|727063.4|32
1637144490000|2021-11-17 10:21:30|728596.4|727596.4|728583.5|727583.5|728596.4|727596.4|728498|727498|31
1637144500000|2021-11-17 10:21:40|728574.1|727574.1|728573.1|727573.1|728588.8|727588.8|728564.5|727564.5|33
1637144510000|2021-11-17 10:21:50|728570.9|727570.9|728431.9|727431.9|728570.9|727570.9|728405.4|727405.4|33
1637144520000|2021-11-17 10:22:00|728437.8|727437.8|728885.9|726885.9|728885.9|727437.8|728381.1|726885.9|28
1637144530000|2021-11-17 10:22:10|728376.6|727376.6|728281.7|727281.7|728390.1|727390.1|728270.7|727270.7|27
1637144540000|2021-11-17 10:22:20|728291.1|727291.1|728291.6|727291.6|728769.1|727350.5|728279|726762.3|36
1637144550000|2021-11-17 10:22:30|728286.7|727286.7|728328.8|727328.8|728337.7|727337.7|728284.1|727284.1|27
1637144560000|2021-11-17 10:22:40|728317.4|727317.4|728265|727265|728317.4|727317.4|728265|727265|33
1637144570000|2021-11-17 10:22:50|728274.7|727274.7|728266.7|727266.7|728281.7|727281.7|728266.7|727266.7|28
1637144580000|2021-11-17 10:23:00|728256.2|727256.2|728352.1|727352.1|728353|727353|728256.2|727256.2|38
1637144590000|2021-11-17 10:23:10|728349.6|727349.6|728270.8|727270.8|728355|727355|728267.6|727267.6|30
1637144600000|2021-11-17 10:23:20|728270.2|727270.2|728229.8|727229.8|728270.2|727270.2|728229.1|727229.1|15
1637144610000|2021-11-17 10:23:30|728228|727228|728210|727210|728700.5|727229.8|728174.8|726700.5|28
1637144620000|2021-11-17 10:23:40|728212.7|727212.7|728191.9|727191.9|728221.2|727221.2|728163.5|727163.5|24
1637144630000|2021-11-17 10:23:50|728191.6|727191.6|728189.6|727189.6|728206.1|727206.1|728187.3|727187.3|27
1637144640000|2021-11-17 10:24:00|728186.6|727186.6|728082|727082|728186.6|727186.6|728056|727056|34
1637144650000|2021-11-17 10:24:10|728083.1|727083.1|728025.3|727025.3|728083.1|727083.1|728022.3|727022.3|26
1637144660000|2021-11-17 10:24:20|728026.4|727026.4|727963.2|726963.2|728477|727046.3|727962.3|726464.3|26
1637144670000|2021-11-17 10:24:30|728464.1|726464.1|727966.7|726966.7|728491.5|727015.8|727952|726439.7|39
1637144680000|2021-11-17 10:24:40|727967|726967|728084.9|727084.9|728586.6|727084.9|727960.9|726500.3|32
1637144690000|2021-11-17 10:24:50|728083.5|727083.5|728780.8|726780.8|728810.4|727284|728083.5|726574.1|32
1637144700000|2021-11-17 10:25:00|728785.3|726785.3|728399.7|727399.7|728797.8|727406.2|728273.9|726771|33
1637144710000|2021-11-17 10:25:10|728399.5|727399.5|728923.9|726923.9|728951.8|727444|728376.9|726902.2|31
1637144720000|2021-11-17 10:25:20|728946.9|726946.9|729072.2|727072.2|729088.1|727501.7|728501.7|726937.2|38
1637144730000|2021-11-17 10:25:30|729068.6|727068.6|728963|726963|729079.6|727562.6|728459.5|726959|31
1637144740000|2021-11-17 10:25:40|728967.8|726967.8|728966.1|726966.1|728984.6|726984.6|728927.2|726927.2|29
1637144750000|2021-11-17 10:25:50|728968.2|726968.2|728496.6|727496.6|729006.9|727503.7|728485.7|726967|29
1637144760000|2021-11-17 10:26:00|728506.7|727506.7|728970.1|726970.1|728979.5|727506.7|728455|726943.8|32
1637144770000|2021-11-17 10:26:10|728968.2|726968.2|728877.6|726877.6|728970.7|727469.9|728448|726871.7|28
1637144780000|2021-11-17 10:26:20|728931.3|726931.3|728880.9|726880.9|728943.1|727445.4|728433.5|726879|31
1637144790000|2021-11-17 10:26:30|728410.9|727410.9|728895.4|726895.4|728914.6|727410.9|728337.5|726854|32
1637144800000|2021-11-17 10:26:40|728428.1|727428.1|728438.7|727438.7|728923.6|727463.2|728428.1|726921.4|23
1637144810000|2021-11-17 10:26:50|728455.5|727455.5|728469.6|727469.6|728477.2|727477.2|728422|727422|29
1637144820000|2021-11-17 10:27:00|728471.6|727471.6|728437|727437|728471.6|727471.6|728420.5|727420.5|27
1637144830000|2021-11-17 10:27:10|728437.7|727437.7|728438.5|727438.5|728442|727442|728424|727424|16
1637144840000|2021-11-17 10:27:20|728462.3|727462.3|728915.9|726915.9|728915.9|727467.9|728407.2|726898|25
1637144850000|2021-11-17 10:27:30|728481.5|727481.5|728647.8|727647.8|728657.5|727657.5|728456.6|727456.6|31
1637144860000|2021-11-17 10:27:40|728643.2|727643.2|728524|727524|728652|727652|728522.6|727522.6|32
1637144870000|2021-11-17 10:27:50|728526.2|727526.2|729001.1|727001.1|729001.1|727526.2|728427|726886.7|30
1637144880000|2021-11-17 10:28:00|728489.6|727489.6|728540|727540|728953.9|727540.5|728408.9|726938.4|32
1637144890000|2021-11-17 10:28:10|728556.4|727556.4|728578|727578|728584.4|727584.4|728520.6|727520.6|29
1637144900000|2021-11-17 10:28:20|728579.2|727579.2|728572.7|727572.7|728580.5|727580.5|728566.1|727566.1|21
1637144910000|2021-11-17 10:28:30|728578.3|727578.3|728531.7|727531.7|728591|727591|728525.1|727525.1|26
1637144920000|2021-11-17 10:28:40|728532.7|727532.7|728512.9|727512.9|728543|727543|728512.9|727512.9|20
1637144930000|2021-11-17 10:28:50|728508.4|727508.4|728493.7|727493.7|728523.3|727523.3|728492.5|727492.5|27
1637144940000|2021-11-17 10:29:00|728498.8|727498.8|728596.4|727596.4|728598.3|727598.3|728481.6|727481.6|24
1637144950000|2021-11-17 10:29:10|728598.6|727598.6|728614.3|727614.3|728618.6|727618.6|728594.2|727594.2|23
1637144960000|2021-11-17 10:29:20|728605.5|727605.5|728606.5|727606.5|728606.5|727606.5|728585.4|727585.4|20
1637144970000|2021-11-17 10:29:30|728606.6|727606.6|728584|727584|728606.6|727606.6|728584|727584|15
1637144980000|2021-11-17 10:29:40|728583.5|727583.5|728477.3|727477.3|728583.5|727583.5|728433.4|727433.4|33
1637144990000|2021-11-17 10:29:50|728473.4|727473.4|728516.2|727516.2|728519.5|727519.5|728454.9|727454.9|26
1637145000000|2021-11-17 10:30:00|728509.2|727509.2|728481.7|727481.7|728519.4|727519.4|728481.7|727481.7|33
1637145010000|2021-11-17 10:30:10|728481.8|727481.8|728489.4|727489.4|728494.5|727494.5|728465.3|727465.3|27
1637145020000|2021-11-17 10:30:20|728528.6|727528.6|728583.3|727583.3|728613.7|727613.7|728528.6|727528.6|34
1637145030000|2021-11-17 10:30:30|728583.7|727583.7|728555.6|727555.6|728583.7|727583.7|728548.5|727548.5|30
1637145040000|2021-11-17 10:30:40|728550.7|727550.7|728486.8|727486.8|728567.8|727567.8|728455.6|727455.6|35
1637145050000|2021-11-17 10:30:50|728486.2|727486.2|728496.2|727496.2|728501.5|727501.5|728473.9|727473.9|28
1637145060000|2021-11-17 10:31:00|728489.4|727489.4|728475.2|727475.2|728521.3|727521.3|728473.9|727473.9|30
1637145070000|2021-11-17 10:31:10|728475.6|727475.6|728542.4|727542.4|728554.2|727554.2|728458.6|727458.6|29
1637145080000|2021-11-17 10:31:20|728542.1|727542.1|728579.2|727579.2|728586.5|727586.5|728539.4|727539.4|24
1637145090000|2021-11-17 10:31:30|728582.6|727582.6|728565|727565|728593.4|727593.4|728544.3|727544.3|29
1637145100000|2021-11-17 10:31:40|728565.3|727565.3|728586.9|727586.9|728588.3|727588.3|728565.3|727565.3|28
1637145110000|2021-11-17 10:31:50|728577.1|727577.1|728583.2|727583.2|728627.6|727627.6|728558.6|727558.6|32
1637145120000|2021-11-17 10:32:00|728582.3|727582.3|728563.2|727563.2|728582.3|727582.3|728543.2|727543.2|26
1637145130000|2021-11-17 10:32:10|728570.3|727570.3|728474.3|727474.3|728570.3|727570.3|728474.3|727474.3|27
1637145140000|2021-11-17 10:32:20|728474.6|727474.6|728446.9|727446.9|728482.1|727482.1|728443.7|727443.7|28
1637145150000|2021-11-17 10:32:30|728443.7|727443.7|728446.4|727446.4|728447.8|727447.8|728439.7|727439.7|17
1637145160000|2021-11-17 10:32:40|728446.6|727446.6|728442.8|727442.8|728446.6|727446.6|728438.9|727438.9|17
1637145170000|2021-11-17 10:32:50|728442.7|727442.7|728454.5|727454.5|728455.3|727455.3|728434.6|727434.6|22
1637145180000|2021-11-17 10:33:00|728454|727454|728477.5|727477.5|728483|727483|728453|727453|25
1637145190000|2021-11-17 10:33:10|728479.1|727479.1|728462.9|727462.9|728479.1|727479.1|728450.8|727450.8|28
1637145200000|2021-11-17 10:33:20|728462.1|727462.1|728440.9|727440.9|728462.1|727462.1|728439.9|727439.9|28
1637145210000|2021-11-17 10:33:30|728441.5|727441.5|728424.4|727424.4|728441.5|727441.5|728421|727421|24
1637145220000|2021-11-17 10:33:40|728423.6|727423.6|728457.2|727457.2|728463.3|727463.3|728423.2|727423.2|22
1637145230000|2021-11-17 10:33:50|728456.4|727456.4|728461.3|727461.3|728469.1|727469.1|728456.4|727456.4|23
1637145240000|2021-11-17 10:34:00|728490.3|727490.3|728459.8|727459.8|728497.5|727497.5|728459.4|727459.4|27
1637145250000|2021-11-17 10:34:10|728465.1|727465.1|728556|727556|728582.9|727582.9|728465.1|727465.1|31
1637145260000|2021-11-17 10:34:20|728554.6|727554.6|728409.5|727409.5|728569.7|727569.7|728405.6|727405.6|20
1637145270000|2021-11-17 10:34:30|728410|727410|728417.3|727417.3|728428.3|727428.3|728388|727388|18
1637145280000|2021-11-17 10:34:40|728425.1|727425.1|728425|727425|728466.5|727466.5|728414.5|727414.5|31
1637145290000|2021-11-17 10:34:50|728425.1|727425.1|728365.5|727365.5|728430.2|727430.2|728349.3|727349.3|27
1637145300000|2021-11-17 10:35:00|728359|727359|728345.5|727345.5|728375|727375|728337.8|727337.8|24
1637145310000|2021-11-17 10:35:10|728348|727348|728397.3|727397.3|728440.5|727440.5|728342.2|727342.2|25
1637145320000|2021-11-17 10:35:20|728404.9|727404.9|728663.9|727663.9|729012.8|727667.5|728315.4|727012.8|35
1637145330000|2021-11-17 10:35:30|728670.4|727670.4|729361|727361|729377.9|727852.1|728649|727234.3|36
1637145340000|2021-11-17 10:35:40|729352.1|727352.1|729467.8|727467.8|729503.7|727939.7|728830.3|727333.3|36
1637145350000|2021-11-17 10:35:50|729468.7|727468.7|729433.2|727433.2|729524.8|728000.6|728931|727411.5|36
1637145360000|2021-11-17 10:36:00|729432.2|727432.2|729460.7|727460.7|729468.4|727961.1|728930.6|727432.2|31
1637145370000|2021-11-17 10:36:10|728952.4|727952.4|729454.4|727454.4|729460.2|727952.5|728946.2|727445|26
1637145380000|2021-11-17 10:36:20|729455.5|727455.5|728855.4|727855.4|729455.7|727856.9|728822.4|727351|32
1637145390000|2021-11-17 10:36:30|728851|727851|728825.7|727825.7|728859.9|727859.9|728808.3|727808.3|32
1637145400000|2021-11-17 10:36:40|728826.6|727826.6|729246.4|727246.4|729287.1|727826.6|728745.8|727244.5|31
1637145410000|2021-11-17 10:36:50|729242.9|727242.9|728724.3|727724.3|729242.9|727734|728665.6|727165.8|36
1637145420000|2021-11-17 10:37:00|728719.6|727719.6|729167|727167|729252.9|727775.1|728671.8|727154|32
1637145430000|2021-11-17 10:37:10|729168.4|727168.4|729237|727237|729320.1|727698.2|728664.9|727145.4|32
1637145440000|2021-11-17 10:37:20|729252.9|727252.9|729175.9|727175.9|729324.9|727819.1|728633.9|727175.9|31
1637145450000|2021-11-17 10:37:30|729178.9|727178.9|729102|727102|729187.3|727655.4|728585.7|727085.5|29
1637145460000|2021-11-17 10:37:40|729107|727107|729056.5|727056.5|729125.6|727617.9|728541.6|727048.8|31
1637145470000|2021-11-17 10:37:50|729045|727045|728520.6|727520.6|729081.2|727573.5|728490.3|727000.7|32
1637145480000|2021-11-17 10:38:00|728515.1|727515.1|728937.3|726937.3|728976.3|727521.8|728487.1|726928.9|26
1637145490000|2021-11-17 10:38:10|728936.7|726936.7|728919.2|726919.2|728951.3|726951.3|728874.4|726874.4|29
1637145500000|2021-11-17 10:38:20|728895.1|726895.1|728919.7|726919.7|728944.5|726944.5|728892.4|726892.4|32
1637145510000|2021-11-17 10:38:30|728937|726937|728915.8|726915.8|728942.4|727404.2|728404.2|726872.7|25
1637145520000|2021-11-17 10:38:40|728870.6|726870.6|728869|726869|728883.7|726883.7|728852.7|726852.7|31
1637145530000|2021-11-17 10:38:50|728866.1|726866.1|728784.6|726784.6|728868.6|727357.4|728357.4|726769.3|27
1637145540000|2021-11-17 10:39:00|728791.5|726791.5|728829|726829|728829|726829|728764|726764|27
1637145550000|2021-11-17 10:39:10|728813.2|726813.2|728857.9|726857.9|728862.4|727363.6|728363.6|726809.9|36
1637145560000|2021-11-17 10:39:20|728865|726865|729001.4|727001.4|729001.4|727001.4|728865|726865|26
1637145570000|2021-11-17 10:39:30|728977.6|726977.6|728960|726960|728997.5|726997.5|728941|726941|31
1637145580000|2021-11-17 10:39:40|728963.2|726963.2|728440.4|727440.4|728970.5|727453.5|728439.2|726928.3|33
1637145590000|2021-11-17 10:39:50|728440.1|727440.1|728990|726990|728992.4|727464.5|728430.6|726972.6|30
1637145600000|2021-11-17 10:40:00|728990.9|726990.9|728973|726973|729000.2|727456.3|728435.9|726943.6|37
1637145610000|2021-11-17 10:40:10|729006.8|727006.8|728976.3|726976.3|729011.9|727011.9|728964.9|726964.9|29
1637145620000|2021-11-17 10:40:20|728974.6|726974.6|728932.2|726932.2|728974.6|727436|728416.6|726926.1|29
1637145630000|2021-11-17 10:40:30|728933.7|726933.7|728418.1|727418.1|728933.7|727433.8|728418.1|726930.1|17
1637145640000|2021-11-17 10:40:40|728425.3|727425.3|728549.6|727549.6|728549.6|727549.6|728405.1|727405.1|28
1637145650000|2021-11-17 10:40:50|728540|727540|729097.5|727097.5|729097.5|727605.4|728537.5|727090.5|25
1637145660000|2021-11-17 10:41:00|729090.5|727090.5|728630|727630|729112.6|727630|728593.7|727079.1|28
1637145670000|2021-11-17 10:41:10|728625.3|727625.3|728636.2|727636.2|728636.2|727636.2|728604.8|727604.8|26
1637145680000|2021-11-17 10:41:20|728640.2|727640.2|729151.9|727151.9|729155|727703.4|728608|727088.2|30
1637145690000|2021-11-17 10:41:30|729160.6|727160.6|729163|727163|729169.8|727660.9|728641.4|727144.5|31
1637145700000|2021-11-17 10:41:40|729180|727180|729161.5|727161.5|729181.1|727181.1|729156.5|727156.5|31
1637145710000|2021-11-17 10:41:50|729161|727161|729120.6|727120.6|729162.5|727162.5|729119.9|727119.9|25
1637145720000|2021-11-17 10:42:00|729132.4|727132.4|729116.3|727116.3|729144.8|727599.1|728599.1|727094.6|29
1637145730000|2021-11-17 10:42:10|729116.2|727116.2|728531.6|727531.6|729120.7|727597.5|728521.4|727100.5|22
1637145740000|2021-11-17 10:42:20|728575.1|727575.1|728625.4|727625.4|729100.6|727665.6|728540.6|727092.5|37
1637145750000|2021-11-17 10:42:30|728637.7|727637.7|729166.8|727166.8|729185.4|727747.8|728628.6|727163.8|30
1637145760000|2021-11-17 10:42:40|729144.8|727144.8|728729.7|727729.7|729179.1|727737.8|728725.6|727144.1|32
1637145770000|2021-11-17 10:42:50|728726.6|727726.6|728692.3|727692.3|728733.6|727733.6|728689.5|727689.5|23
1637145780000|2021-11-17 10:43:00|728694.2|727694.2|728667.1|727667.1|728694.2|727694.2|728651.4|727651.4|25
1637145790000|2021-11-17 10:43:10|728683.6|727683.6|728650.4|727650.4|728683.6|727683.6|728650.4|727650.4|24
1637145800000|2021-11-17 10:43:20|728656.3|727656.3|728658.5|727658.5|728663.5|727663.5|728634.8|727634.8|20
1637145810000|2021-11-17 10:43:30|728660|727660|728644.3|727644.3|728660|727660|728639.2|727639.2|25
1637145820000|2021-11-17 10:43:40|728648|727648|728649.3|727649.3|728657.1|727657.1|728642.5|727642.5|19
1637145830000|2021-11-17 10:43:50|728647.7|727647.7|728647.5|727647.5|728664.2|727664.2|728635|727635|23
1637145840000|2021-11-17 10:44:00|728638.6|727638.6|728616.3|727616.3|728647.2|727647.2|728613.6|727613.6|26
1637145850000|2021-11-17 10:44:10|728621|727621|729072.7|727072.7|729099|727621|728482.6|727072.7|30
1637145860000|2021-11-17 10:44:20|729071.5|727071.5|728542.6|727542.6|729071.5|727575.5|728532.2|727070.5|28
1637145870000|2021-11-17 10:44:30|728542.7|727542.7|728570.2|727570.2|728584.3|727584.3|728537.5|727537.5|29
1637145880000|2021-11-17 10:44:40|728577.2|727577.2|728613.9|727613.9|728619.6|727619.6|728537.6|727537.6|32
1637145890000|2021-11-17 10:44:50|728610.5|727610.5|728602.3|727602.3|728613.9|727613.9|728592.5|727592.5|24
1637145900000|2021-11-17 10:45:00|728604.5|727604.5|728472.9|727472.9|728604.5|727604.5|728472.9|727472.9|32
1637145910000|2021-11-17 10:45:10|728476.7|727476.7|728477|727477|728491|727491|728464.1|727464.1|18
1637145920000|2021-11-17 10:45:20|728460.6|727460.6|728453.5|727453.5|728480|727480|728432.1|727432.1|22
1637145930000|2021-11-17 10:45:30|728451.9|727451.9|728443.5|727443.5|728462.7|727462.7|728406.5|727406.5|32
1637145940000|2021-11-17 10:45:40|728442.4|727442.4|728462.2|727462.2|728975|727469.9|728428.7|726964.7|30
1637145950000|2021-11-17 10:45:50|728461.7|727461.7|728439.6|727439.6|728467.8|727467.8|728437.5|727437.5|27
1637145960000|2021-11-17 10:46:00|728446.4|727446.4|728446.9|727446.9|728494.7|727494.7|728446.1|727446.1|31
1637145970000|2021-11-17 10:46:10|728447.1|727447.1|728422.5|727422.5|728450.6|727450.6|728411|727411|27
1637145980000|2021-11-17 10:46:20|728423.6|727423.6|728414.2|727414.2|728424.1|727424.1|728406.9|727406.9|23
1637145990000|2021-11-17 10:46:30|728414.9|727414.9|728371.4|727371.4|728415.4|727415.4|728369.2|727369.2|22
1637146000000|2021-11-17 10:46:40|728372.5|727372.5|728705.8|726705.8|728719|727372.5|728372.5|726603.8|31
1637146010000|2021-11-17 10:46:50|728711.2|726711.2|728674.3|726674.3|728715.4|726715.4|728668.9|726668.9|29
1637146020000|2021-11-17 10:47:00|728677|726677|728673.3|726673.3|728686.3|726686.3|728628.2|726628.2|34
1637146030000|2021-11-17 10:47:10|728677|726677|728528.2|726528.2|728708.5|727097|728097|726503.5|37
1637146040000|2021-11-17 10:47:20|728532.3|726532.3|728502|726502|728575.6|726575.6|728502|726502|33
1637146050000|2021-11-17 10:47:30|728526|726526|728543.8|726543.8|728603.2|727013.5|728013.5|726501.1|31
1637146060000|2021-11-17 10:47:40|728544.4|726544.4|728036.2|727036.2|728550.9|727036.2|728029.7|726533.9|22
1637146070000|2021-11-17 10:47:50|728034.4|727034.4|728033.7|727033.7|728047.1|727047.1|728023.5|727023.5|31
1637146080000|2021-11-17 10:48:00|728033.5|727033.5|727892.2|726892.2|728492.4|727037.4|727892.2|726424.5|34
1637146090000|2021-11-17 10:48:10|727894.1|726894.1|728494.3|726494.3|728519.1|727032.4|727894.1|726429.8|37
1637146100000|2021-11-17 10:48:20|728492.7|726492.7|728623.3|726623.3|728623.3|727050.7|728021.8|726492.7|34
1637146110000|2021-11-17 10:48:30|728633.6|726633.6|728637.8|726637.8|728664.3|727158.9|728130.7|726631.6|35
1637146120000|2021-11-17 10:48:40|728639.3|726639.3|728150.4|727150.4|728664.8|727173.7|728138.9|726639.3|35
1637146130000|2021-11-17 10:48:50|728149.6|727149.6|728135.1|727135.1|728168|727168|728127.4|727127.4|32
1637146140000|2021-11-17 10:49:00|728116.9|727116.9|728257.5|727257.5|728628.7|727258.2|728116.9|726627.7|36
1637146150000|2021-11-17 10:49:10|728257.9|727257.9|728273.8|727273.8|728273.8|727273.8|728247.1|727247.1|32
1637146160000|2021-11-17 10:49:20|728274|727274|728297.2|727297.2|728304.7|727304.7|728252.7|727252.7|36
1637146170000|2021-11-17 10:49:30|728294.7|727294.7|728305|727305|728305|727305|728284.8|727284.8|33
1637146180000|2021-11-17 10:49:40|728304.2|727304.2|728253.3|727253.3|728304.8|727304.8|728241.5|727241.5|23
1637146190000|2021-11-17 10:49:50|728253.6|727253.6|728135.3|727135.3|728257.6|727257.6|728107.9|727107.9|25
1637146200000|2021-11-17 10:50:00|728138|727138|728550.1|726550.1|728550.1|727138|728035|726533|37
1637146210000|2021-11-17 10:50:10|728049.8|727049.8|728590|726590|728590|727051.5|728035.6|726517.2|30
1637146220000|2021-11-17 10:50:20|728082.6|727082.6|728574.1|726574.1|728586|727082.8|728062.4|726563.9|28
1637146230000|2021-11-17 10:50:30|728135|727135|728246.9|727246.9|728745.1|727247.3|728129.3|726664.2|34
1637146240000|2021-11-17 10:50:40|728758.6|726758.6|728179.4|727179.4|728763.3|727254.8|728159.7|726670.3|28
1637146250000|2021-11-17 10:50:50|728177.8|727177.8|728660.7|726660.7|728660.7|727177.8|728157.5|726660.7|24
1637146260000|2021-11-17 10:51:00|728150.2|727150.2|728126|727126|728660|727150.2|728126|726607.9|30
1637146270000|2021-11-17 10:51:10|728113.2|727113.2|728609.6|726609.6|728634|727131.3|728089.7|726609.6|27
1637146280000|2021-11-17 10:51:20|728606.6|726606.6|727999.9|726999.9|728625.5|727051|727990.4|726531.2|30
1637146290000|2021-11-17 10:51:30|727998|726998|728363.8|726363.8|728368.7|726998|727844.3|726363.8|33
1637146300000|2021-11-17 10:51:40|728368.9|726368.9|727966.2|726966.2|728419.4|726966.2|727852.2|726366|29
1637146310000|2021-11-17 10:51:50|727969.3|726969.3|728567.4|726567.4|728589.3|727043.1|727952.8|726526.3|30
1637146320000|2021-11-17 10:52:00|728579.1|726579.1|728084.8|727084.8|728597.5|727096.9|728058|726569.8|28
1637146330000|2021-11-17 10:52:10|728095|727095|728157.3|727157.3|728172|727172|728083.2|727083.2|33
1637146340000|2021-11-17 10:52:20|728159.2|727159.2|727920.2|726920.2|728556.2|727159.2|727920.2|726461.5|31
1637146350000|2021-11-17 10:52:30|728375.2|726375.2|728168|726168|728401.2|726911.1|727852.5|726143.7|38
1637146360000|2021-11-17 10:52:40|728161.7|726161.7|728042.7|726042.7|728169.9|726169.9|728032.6|726032.6|37
1637146370000|2021-11-17 10:52:50|728045|726045|728002.7|726002.7|728091.2|726091.2|727995.1|725995.1|36
1637146380000|2021-11-17 10:53:00|727553.8|726553.8|728157.5|726157.5|728215.6|726588.5|727553.8|726042.4|34
1637146390000|2021-11-17 10:53:10|728163.5|726163.5|727509.7|726509.7|728210.4|726709.3|727506.9|726136.8|32
1637146400000|2021-11-17 10:53:20|727511.6|726511.6|728119.3|726119.3|728131.4|726633.1|727511.6|726105.7|32
1637146410000|2021-11-17 10:53:30|728112.9|726112.9|728181.3|726181.3|728181.3|726181.3|728112.9|726112.9|28
1637146420000|2021-11-17 10:53:40|728173.5|726173.5|728181.2|726181.2|728187.1|726187.1|728167|726167|31
1637146430000|2021-11-17 10:53:50|728175.2|726175.2|728188.2|726188.2|728220.9|726727|727725|726165.5|32
1637146440000|2021-11-17 10:54:00|728182|726182|728340.6|726340.6|728380.9|726855.8|727780.7|726182|34
1637146450000|2021-11-17 10:54:10|727852|726852|728349.5|726349.5|728396|726879.9|727852|726325.6|33
1637146460000|2021-11-17 10:54:20|728333.4|726333.4|727933.4|726933.4|728412.5|726935.8|727875.1|726333.4|30
1637146470000|2021-11-17 10:54:30|727930.4|726930.4|727921|726921|727941.9|726941.9|727913.1|726913.1|31
1637146480000|2021-11-17 10:54:40|727914.4|726914.4|728339.1|726339.1|728369|726925.9|727914.4|726313|35
1637146490000|2021-11-17 10:54:50|728335.9|726335.9|727935|726935|728417|726935|727872.2|726324.4|32
1637146500000|2021-11-17 10:55:00|728416.7|726416.7|727858.9|726858.9|728430|726906.8|727854.2|726405.7|28
1637146510000|2021-11-17 10:55:10|727857.8|726857.8|727796.5|726796.5|727886.6|726886.6|727790.8|726790.8|36
1637146520000|2021-11-17 10:55:20|727784.2|726784.2|728346.5|726346.5|728368.4|726842.8|727780.1|726290.6|36
1637146530000|2021-11-17 10:55:30|728361|726361|727909.2|726909.2|728392.6|726917.9|727873.9|726345.1|30
1637146540000|2021-11-17 10:55:40|727909.8|726909.8|728350|726350|728353.4|726918.4|727873.3|726337.6|29
1637146550000|2021-11-17 10:55:50|728345|726345|728365|726365|728378.4|726866.6|727829.9|726338.7|28
1637146560000|2021-11-17 10:56:00|728362.7|726362.7|728387.5|726387.5|728397.7|726397.7|728348.6|726348.6|24
1637146570000|2021-11-17 10:56:10|728385.8|726385.8|727851|726851|728392.3|726852.3|727825.8|726354.1|29
1637146580000|2021-11-17 10:56:20|727850.8|726850.8|727846.1|726846.1|727871.5|726871.5|727842.5|726842.5|23
1637146590000|2021-11-17 10:56:30|727833.6|726833.6|727848.6|726848.6|727877.9|726877.9|727833.6|726833.6|23
1637146600000|2021-11-17 10:56:40|727848.7|726848.7|727571|726571|727848.7|726848.7|727563.9|726563.9|35
1637146610000|2021-11-17 10:56:50|727561.4|726561.4|728086.3|726086.3|728106.9|726561.4|727561.4|726059.7|26
1637146620000|2021-11-17 10:57:00|728090|726090|728191.5|726191.5|728272.9|726737.3|727737.3|726090|31
1637146630000|2021-11-17 10:57:10|728197|726197|728206.9|726206.9|728207.9|726207.9|728192.5|726192.5|24
1637146640000|2021-11-17 10:57:20|728190.2|726190.2|728295.8|726295.8|728324.3|726743.9|727743.9|726167.6|35
1637146650000|2021-11-17 10:57:30|728286.7|726286.7|728275.1|726275.1|728290|726290|728239.3|726239.3|32
1637146660000|2021-11-17 10:57:40|728268.1|726268.1|728354.1|726354.1|728354.4|726354.4|728268.1|726268.1|34
1637146670000|2021-11-17 10:57:50|728350.9|726350.9|728359.6|726359.6|728382.7|726831.6|727819.4|726326.5|23
1637146680000|2021-11-17 10:58:00|728337.3|726337.3|728358.8|726358.8|728405|726405|728337.3|726337.3|28
1637146690000|2021-11-17 10:58:10|728375.9|726375.9|728229.8|726229.8|728375.9|726375.9|728229.8|726229.8|28
1637146700000|2021-11-17 10:58:20|728285|726285|727720.9|726720.9|728285|726760|727717.4|726228.9|29
1637146710000|2021-11-17 10:58:30|727720.8|726720.8|728209.4|726209.4|728241.6|726731.7|727720.8|726194.6|28
1637146720000|2021-11-17 10:58:40|728216.8|726216.8|728170.9|726170.9|728220.9|726714.5|727685.7|726155.2|32
1637146730000|2021-11-17 10:58:50|728171.8|726171.8|728129.2|726129.2|728171.8|726171.8|728113.4|726113.4|27
1637146740000|2021-11-17 10:59:00|728115.5|726115.5|728118.4|726118.4|728149|726615.4|727591.2|726068.8|32
1637146750000|2021-11-17 10:59:10|728110.1|726110.1|727262.2|725262.2|728130.9|726502|727231.4|725231.4|40
1637146760000|2021-11-17 10:59:20|727270.1|725270.1|727308.9|725308.9|727311.6|725311.6|727226.6|725226.6|38
1637146770000|2021-11-17 10:59:30|727309.9|725309.9|726962|725962|727469.4|725962|726962|725307.4|38
1637146780000|2021-11-17 10:59:40|727445.8|725445.8|727387.1|725387.1|727449.4|725941.6|726941.6|725254|39
1637146790000|2021-11-17 10:59:50|727369.9|725369.9|727432|725432|727459.5|725459.5|727369.9|725369.9|39
1637146800000|2021-11-17 11:00:00|727432.9|725432.9|727464.9|725464.9|727466.3|725466.3|727391.4|725391.4|31
1637146810000|2021-11-17 11:00:10|727456.7|725456.7|727510.2|725510.2|727542.8|725542.8|727450.1|725450.1|33
1637146820000|2021-11-17 11:00:20|727510.6|725510.6|727515.8|725515.8|727537.1|725537.1|727478.9|725478.9|34
1637146830000|2021-11-17 11:00:30|727518.9|725518.9|727672.4|725672.4|727701|725701|727513.5|725513.5|36
1637146840000|2021-11-17 11:00:40|727668.8|725668.8|727643.1|725643.1|727692.2|725692.2|727643.1|725643.1|36
1637146850000|2021-11-17 11:00:50|727655.3|725655.3|727773|725773|727785.5|725785.5|727636.1|725636.1|32
1637146860000|2021-11-17 11:01:00|727801.1|725801.1|727840.5|725840.5|727850.6|725850.6|727786.4|725786.4|38
1637146870000|2021-11-17 11:01:10|727841.1|725841.1|727819.6|725819.6|727846.2|725846.2|727819.6|725819.6|27
1637146880000|2021-11-17 11:01:20|727818|725818|727827.6|725827.6|727833.9|725833.9|727790.8|725790.8|30
1637146890000|2021-11-17 11:01:30|727813.9|725813.9|727793.2|725793.2|727828.7|725828.7|727781.1|725781.1|29
1637146900000|2021-11-17 11:01:40|727804.1|725804.1|727785.8|725785.8|727846.2|725846.2|727756.1|725756.1|33
1637146910000|2021-11-17 11:01:50|727709.7|725709.7|727829|725829|727836.1|726321.9|727312.3|725668.1|34
1637146920000|2021-11-17 11:02:00|727839.1|725839.1|727865.8|725865.8|727888.3|725888.3|727771.5|725771.5|36
1637146930000|2021-11-17 11:02:10|727876.9|725876.9|727918.7|725918.7|728004.7|726004.7|727876.9|725876.9|33
1637146940000|2021-11-17 11:02:20|727914.4|725914.4|727957.5|725957.5|727975|725975|727870.9|725870.9|28
1637146950000|2021-11-17 11:02:30|727947.5|725947.5|727948.7|725948.7|727966.4|725966.4|727924.2|725924.2|36
1637146960000|2021-11-17 11:02:40|727954.1|725954.1|727968.8|725968.8|727968.8|725968.8|727935.8|725935.8|24
1637146970000|2021-11-17 11:02:50|727967.3|725967.3|727961|725961|727967.3|725967.3|727949.5|725949.5|30
1637146980000|2021-11-17 11:03:00|727951.3|725951.3|727890.2|725890.2|727961.7|725961.7|727872.4|725872.4|30
1637146990000|2021-11-17 11:03:10|727906.1|725906.1|727903.3|725903.3|727907.8|725907.8|727890.6|725890.6|21
1637147000000|2021-11-17 11:03:20|727876.8|725876.8|727907.8|725907.8|727920.3|725920.3|727876.8|725876.8|29
1637147010000|2021-11-17 11:03:30|727911.8|725911.8|727952.6|725952.6|727952.6|725952.6|727893.5|725893.5|30
1637147020000|2021-11-17 11:03:40|727913.5|725913.5|727903.6|725903.6|727937.2|726411|727401.1|725866.6|24
1637147030000|2021-11-17 11:03:50|727890.4|725890.4|727893.4|725893.4|727899.2|725899.2|727888.2|725888.2|24
1637147040000|2021-11-17 11:04:00|727895.6|725895.6|727886.7|725886.7|727895.6|725895.6|727851.9|725851.9|24
1637147050000|2021-11-17 11:04:10|727883.5|725883.5|727898.6|725898.6|727918.1|726392.4|727392.4|725874.4|24
1637147060000|2021-11-17 11:04:20|727898.4|725898.4|727896.3|725896.3|727910.8|725910.8|727893.5|725893.5|13
1637147070000|2021-11-17 11:04:30|727902.1|725902.1|727892.4|725892.4|727922.8|726370.4|727365.2|725860.5|32
1637147080000|2021-11-17 11:04:40|727907.2|725907.2|727883.9|725883.9|727922.7|726400.4|727399.5|725879.6|28
1637147090000|2021-11-17 11:04:50|727875.1|725875.1|727901.2|725901.2|727915.3|725915.3|727875.1|725875.1|28
1637147100000|2021-11-17 11:05:00|727914|725914|727781.5|725781.5|727914|726385.6|727087.7|725622|37
1637147110000|2021-11-17 11:05:10|727772.8|725772.8|727278.2|726278.2|727861.8|726343.7|727234|725761.1|38
1637147120000|2021-11-17 11:05:20|727261.4|726261.4|727722.7|725722.7|727758.1|726290.2|727234.6|725612.9|36
1637147130000|2021-11-17 11:05:30|727710.5|725710.5|727061.2|726061.2|727714|726216.5|727040.6|725566|37
1637147140000|2021-11-17 11:05:40|727053.5|726053.5|727055.5|726055.5|727064.1|726064.1|727033.3|726033.3|29
1637147150000|2021-11-17 11:05:50|727064.9|726064.9|727062.1|726062.1|727080.9|726080.9|727031.3|726031.3|32
1637147160000|2021-11-17 11:06:00|727053.7|726053.7|727457.4|725457.4|727537.8|726060.8|726756.4|725260.1|36
1637147170000|2021-11-17 11:06:10|727456.4|725456.4|726874.6|725874.6|727464.3|725953.7|726874.6|725378.6|34
1637147180000|2021-11-17 11:06:20|727367.7|725367.7|726684.6|725684.6|727426.5|725790.5|726684.6|725164.6|36
1637147190000|2021-11-17 11:06:30|727188.8|725188.8|726759.2|725759.2|727196.5|725759.2|726637|725143.4|36
1637147200000|2021-11-17 11:06:40|726761.9|725761.9|727366.5|725366.5|727426.8|725761.9|726720.3|725245.3|36
1637147210000|2021-11-17 11:06:50|727387|725387|727464.8|725464.8|727509.3|725509.3|727378.4|725378.4|35
1637147220000|2021-11-17 11:07:00|727472.1|725472.1|727477.2|725477.2|727573.8|725573.8|727450.2|725450.2|35
1637147230000|2021-11-17 11:07:10|727480.3|725480.3|727469.9|725469.9|727480.3|725961.5|726956.8|725442.6|32
1637147240000|2021-11-17 11:07:20|727476.4|725476.4|727321.4|725321.4|727538.9|725950|726950|725311.2|35
1637147250000|2021-11-17 11:07:30|727315.1|725315.1|727550.3|725550.3|727550.3|726016|727016|725315.1|31
1637147260000|2021-11-17 11:07:40|727579.6|725579.6|727374.7|725374.7|727579.6|725579.6|727363.8|725363.8|34
1637147270000|2021-11-17 11:07:50|727371.9|725371.9|727571.8|725571.8|727571.8|725919.1|726919.1|725310.5|37
1637147280000|2021-11-17 11:08:00|727556.1|725556.1|727576.8|725576.8|727585.4|725585.4|727298|725298|39
1637147290000|2021-11-17 11:08:10|727567.1|725567.1|727543.5|725543.5|727571.8|725571.8|727536.3|725536.3|37
1637147300000|2021-11-17 11:08:20|727545.8|725545.8|727681.8|725681.8|727720.3|725720.3|727544.7|725544.7|34
1637147310000|2021-11-17 11:08:30|727682|725682|727851.4|725851.4|727858.1|725858.1|727672.2|725672.2|37
1637147320000|2021-11-17 11:08:40|727867.1|725867.1|727856.5|725856.5|727918.2|725918.2|727849.6|725849.6|33
1637147330000|2021-11-17 11:08:50|727872.5|725872.5|727862.2|725862.2|727872.5|725872.5|727858.6|725858.6|26
1637147340000|2021-11-17 11:09:00|727867.2|725867.2|727783.9|725783.9|727867.2|726307.2|727307.2|725776.6|33
1637147350000|2021-11-17 11:09:10|727770.7|725770.7|727525.7|725525.7|727781.8|725781.8|727480.2|725480.2|40
1637147360000|2021-11-17 11:09:20|727525.9|725525.9|727608.3|725608.3|727608.3|725608.3|727525.9|725525.9|32
1637147370000|2021-11-17 11:09:30|727616.1|725616.1|727575.1|725575.1|727643|725643|727556.3|725556.3|34
1637147380000|2021-11-17 11:09:40|727555.6|725555.6|727591.6|725591.6|727592.7|725592.7|727549.2|725549.2|27
1637147390000|2021-11-17 11:09:50|727614.8|725614.8|727396.2|725396.2|727623.3|725623.3|727382.5|725382.5|37
1637147400000|2021-11-17 11:10:00|727371.7|725371.7|727051.8|725051.8|727371.7|725371.7|727041.2|725041.2|39
1637147410000|2021-11-17 11:10:10|727060.9|725060.9|727126.2|725126.2|727183.8|725183.8|727060.9|725060.9|38
1637147420000|2021-11-17 11:10:20|727123.5|725123.5|727131.2|725131.2|727155.6|725622.8|726622.8|725079.8|37
1637147430000|2021-11-17 11:10:30|727133.1|725133.1|727089.1|725089.1|727215.4|725215.4|727083.3|725083.3|36
1637147440000|2021-11-17 11:10:40|727078.7|725078.7|727044.7|725044.7|727169.6|725169.6|727025.2|725025.2|37
1637147450000|2021-11-17 11:10:50|727046.8|725046.8|726590.3|725590.3|727098.3|725601.4|726581.5|725025.2|32
1637147460000|2021-11-17 11:11:00|726577.2|725577.2|726846.2|724846.2|727089.1|725577.2|726527.8|724817.6|28
1637147470000|2021-11-17 11:11:10|726810.9|724810.9|726907.2|724907.2|726907.2|724907.2|726721.3|724721.3|39
1637147480000|2021-11-17 11:11:20|726891.2|724891.2|726946.3|724946.3|727019.3|725441.1|726436.6|724887.7|36
1637147490000|2021-11-17 11:11:30|726942|724942|726821.8|724821.8|726963.5|724963.5|726821.8|724821.8|30
1637147500000|2021-11-17 11:11:40|726831.5|724831.5|726825.9|724825.9|726866.1|724866.1|726817.3|724817.3|31
1637147510000|2021-11-17 11:11:50|726806.7|724806.7|726231.1|725231.1|726837.1|725245.5|726219.7|724722.5|35
1637147520000|2021-11-17 11:12:00|726228.3|725228.3|726704.4|724704.4|726824.2|725312.7|726227.8|724700.6|33
1637147530000|2021-11-17 11:12:10|726699.5|724699.5|726203.5|725203.5|726816.2|725208.5|726195|724699.5|36
1637147540000|2021-11-17 11:12:20|726204.5|725204.5|726721|724721|726742.5|725232|726196.9|724715.6|20
1637147550000|2021-11-17 11:12:30|726720.5|724720.5|726251.1|725251.1|726782.4|725275.3|726251.1|724709.3|28
1637147560000|2021-11-17 11:12:40|726257.5|725257.5|726804.3|724804.3|726818.6|725297|726257.5|724767.1|34
1637147570000|2021-11-17 11:12:50|726788.5|724788.5|726823.4|724823.4|726846.8|725304.5|726304.5|724774.8|33
1637147580000|2021-11-17 11:13:00|726831.2|724831.2|726923.7|724923.7|726954.9|725456|726366.7|724827.3|40
1637147590000|2021-11-17 11:13:10|726423.2|725423.2|726987.2|724987.2|727041.5|725467.9|726423.2|724929.4|37
1637147600000|2021-11-17 11:13:20|726987.5|724987.5|727027.1|725027.1|727027.1|725027.1|726959.7|724959.7|32
1637147610000|2021-11-17 11:13:30|727039.4|725039.4|727011.6|725011.6|727088.8|725490.5|726457.4|724951|34
1637147620000|2021-11-17 11:13:40|727000.6|725000.6|727045.2|725045.2|727054.7|725552.6|726517.5|724994.3|37
1637147630000|2021-11-17 11:13:50|727052.9|725052.9|726576.5|725576.5|727163.9|725675.1|726576.5|725044.5|35
1637147640000|2021-11-17 11:14:00|726574.7|725574.7|727045.1|725045.1|727086.9|725574.7|726562.7|725024.8|37
1637147650000|2021-11-17 11:14:10|727038.8|725038.8|726972.3|724972.3|727108.8|725610.7|726546.1|724972.3|35
1637147660000|2021-11-17 11:14:20|727000.9|725000.9|726507|725507|727000.9|725509.7|726495.5|724988|32
1637147670000|2021-11-17 11:14:30|726507.4|725507.4|727028.1|725028.1|727028.1|725513.7|726483.7|724991.1|31
1637147680000|2021-11-17 11:14:40|727029.7|725029.7|727071.2|725071.2|727084.7|725521|726521|724998.5|33
1637147690000|2021-11-17 11:14:50|727067.5|725067.5|726615.7|725615.7|727136|725618|726562.4|725067.5|33
1637147700000|2021-11-17 11:15:00|726633.8|725633.8|727051.4|725051.4|727129.5|725633.8|726542.1|725049.9|39
1637147710000|2021-11-17 11:15:10|727051.5|725051.5|727110|725110|727118|725118|727051.5|725051.5|33
1637147720000|2021-11-17 11:15:20|727109.7|725109.7|727127|725127|727133|725630.8|726620.2|725109.7|22
1637147730000|2021-11-17 11:15:30|727128.8|725128.8|726624.9|725624.9|727130.7|725625.5|726616|725125|24
1637147740000|2021-11-17 11:15:40|726618.1|725618.1|726569.2|725569.2|727090.2|725618.1|726474.8|725060|30
1637147750000|2021-11-17 11:15:50|726569.1|725569.1|726668.9|725668.9|726678.6|725678.6|726565.5|725565.5|23
1637147760000|2021-11-17 11:16:00|726669.6|725669.6|726672.4|725672.4|726684.8|725684.8|726666.7|725666.7|27
1637147770000|2021-11-17 11:16:10|726675.4|725675.4|727115|725115|727132.9|725675.4|726613.2|725089.6|35
1637147780000|2021-11-17 11:16:20|727082.4|725082.4|726607.7|725607.7|727108.5|725612.4|726605.5|725082.4|27
1637147790000|2021-11-17 11:16:30|726604.5|725604.5|727126.4|725126.4|727126.4|725621.9|726601.8|725114.5|24
1637147800000|2021-11-17 11:16:40|727126.3|725126.3|727032.6|725032.6|727143.8|725647.3|726591.2|725032.6|35
1637147810000|2021-11-17 11:16:50|727024.8|725024.8|727082.5|725082.5|727115.4|725564.2|726564.2|725013.1|27
1637147820000|2021-11-17 11:17:00|727105.7|725105.7|726620.5|725620.5|727109|725631.7|726620.5|725046.7|38
1637147830000|2021-11-17 11:17:10|726619.8|725619.8|726680.2|725680.2|727176.3|725684.2|726619.8|725129.5|34
1637147840000|2021-11-17 11:17:20|726677.7|725677.7|726657.2|725657.2|726680.4|725680.4|726647.1|725647.1|27
1637147850000|2021-11-17 11:17:30|726655.5|725655.5|726673|725673|727183.6|725689.7|726650.4|725137.3|30
1637147860000|2021-11-17 11:17:40|726704.9|725704.9|727253.5|725253.5|727295.5|725785.8|726673.5|725194.2|34
1637147870000|2021-11-17 11:17:50|727264.5|725264.5|727182.8|725182.8|727264.5|725780.3|726699.7|725182.8|34
1637147880000|2021-11-17 11:18:00|727193.1|725193.1|727157.6|725157.6|727205.6|725683.9|726678|725143.6|36
1637147890000|2021-11-17 11:18:10|727158.9|725158.9|726784.5|725784.5|727261.9|725784.5|726692.4|725156.2|33
1637147900000|2021-11-17 11:18:20|726783.5|725783.5|726806.7|725806.7|726821.9|725821.9|726773.1|725773.1|26
1637147910000|2021-11-17 11:18:30|726810.1|725810.1|726721.9|725721.9|727270.1|725823.5|726719.5|725206.8|35
1637147920000|2021-11-17 11:18:40|726719.1|725719.1|727173.5|725173.5|727222.7|725719.1|726644.5|725149.7|25
1637147930000|2021-11-17 11:18:50|727173.6|725173.6|727152.7|725152.7|727180.7|725180.7|727137.2|725137.2|33
1637147940000|2021-11-17 11:19:00|727151.7|725151.7|727112.7|725112.7|727152.7|725152.7|727108.5|725108.5|38
1637147950000|2021-11-17 11:19:10|727112.3|725112.3|727166.7|725166.7|727166.7|725666.1|726609.6|725111.3|32
1637147960000|2021-11-17 11:19:20|727174.2|725174.2|727215.1|725215.1|727230.3|725734.2|726707.5|725164.8|25
1637147970000|2021-11-17 11:19:30|727226.1|725226.1|727255.7|725255.7|727255.7|725769.9|726759.7|725223.5|23
1637147980000|2021-11-17 11:19:40|727254.9|725254.9|726778|725778|727263.5|725781.6|726778|725244.7|28
1637147990000|2021-11-17 11:19:50|726780.4|725780.4|726783.1|725783.1|727279.2|725790.4|726758.3|725278.2|21
1637148000000|2021-11-17 11:20:00|726784.8|725784.8|726761.8|725761.8|727275|725827.1|726761.8|725225.7|37
1637148010000|2021-11-17 11:20:10|726784.5|725784.5|727230.8|725230.8|727250.9|725786.6|726722.2|725230.8|26
1637148020000|2021-11-17 11:20:20|727232.4|725232.4|726518|725518|727232.4|725669.2|726500.2|725010|36
1637148030000|2021-11-17 11:20:30|726521.1|725521.1|727011.7|725011.7|727012.6|725524.6|726503|725011.7|29
1637148040000|2021-11-17 11:20:40|727010.3|725010.3|727053.4|725053.4|727068|725564.2|726548.4|725010.3|30
1637148050000|2021-11-17 11:20:50|727053.9|725053.9|727048.5|725048.5|727056.4|725558|726551|725004.7|35
1637148060000|2021-11-17 11:21:00|727050.5|725050.5|726575.3|725575.3|727110.8|725622.6|726560.1|725030.9|36
1637148070000|2021-11-17 11:21:10|726567|725567|727171.7|725171.7|727178.7|725692.2|726567|725125.7|35
1637148080000|2021-11-17 11:21:20|727194.9|725194.9|727188.3|725188.3|727197.6|725197.6|727148.3|725148.3|27
1637148090000|2021-11-17 11:21:30|727188.9|725188.9|726729.3|725729.3|727199.3|725738.2|726710.4|725180.3|34
1637148100000|2021-11-17 11:21:40|726729.4|725729.4|726785.3|725785.3|727353.2|725792.3|726729.4|725271.1|33
1637148110000|2021-11-17 11:21:50|726770|725770|727277.1|725277.1|727291.6|725788.8|726758.5|725239.7|34
1637148120000|2021-11-17 11:22:00|727272.9|725272.9|726794.1|725794.1|727294.1|725794.1|726748|725214.8|30
1637148130000|2021-11-17 11:22:10|726801.9|725801.9|727253.6|725253.6|727256.8|725801.9|726788.4|725223.5|27
1637148140000|2021-11-17 11:22:20|727255.6|725255.6|727254|725254|727261.5|725789.1|726759.4|725250.6|20
1637148150000|2021-11-17 11:22:30|727252.7|725252.7|726792.5|725792.5|727279.4|725801.1|726787.4|725252.7|18
1637148160000|2021-11-17 11:22:40|726787.5|725787.5|726839.5|725839.5|727314.3|725839.5|726778.7|725286|29
1637148170000|2021-11-17 11:22:50|726840.9|725840.9|726821.1|725821.1|727314.1|725840.9|726811|725314.1|27
1637148180000|2021-11-17 11:23:00|726823|725823|727282.5|725282.5|727282.5|725823.8|726763.3|725266|26
1637148190000|2021-11-17 11:23:10|727283.3|725283.3|727301|725301|727302.2|725791.8|726763.2|725247.8|33
1637148200000|2021-11-17 11:23:20|727297.4|725297.4|727294.5|725294.5|727297.4|725803.7|726709.3|725238.8|27
1637148210000|2021-11-17 11:23:30|726794.5|725794.5|726573|725573|727303.3|725799.2|726565|725133.1|36
1637148220000|2021-11-17 11:23:40|726574|725574|726632.5|725632.5|727125|725635.4|726571.4|725098.4|34
1637148230000|2021-11-17 11:23:50|726631.1|725631.1|727154.1|725154.1|727156|725665.1|726631.1|725120.7|24
1637148240000|2021-11-17 11:24:00|727139|725139|726597.9|725597.9|727147.6|725603.1|726588.3|725104.6|26
1637148250000|2021-11-17 11:24:10|726600.7|725600.7|726504.5|725504.5|727029.5|725600.7|726497.9|725017.4|33
1637148260000|2021-11-17 11:24:20|726509.6|725509.6|727034.6|725034.6|727054.8|725514.3|726506.7|725024.1|30
1637148270000|2021-11-17 11:24:30|727021|725021|726992.6|724992.6|727036.7|725036.7|726991.4|724991.4|30
1637148280000|2021-11-17 11:24:40|727000.5|725000.5|727025.6|725025.6|727065.3|725561.7|726531.6|724995.5|31
1637148290000|2021-11-17 11:24:50|727028.3|725028.3|727023|725023|727028.3|725534.5|726508.6|724992.8|34
1637148300000|2021-11-17 11:25:00|727013.5|725013.5|726456.6|725456.6|727016.3|725502.2|726454.9|724953.1|34
1637148310000|2021-11-17 11:25:10|726458.4|725458.4|726629.5|724629.5|726914|725459.1|726276.4|724628.3|39
1637148320000|2021-11-17 11:25:20|726625.4|724625.4|726658.9|724658.9|726709.2|725171.4|726171.4|724625.4|37
1637148330000|2021-11-17 11:25:30|726667.3|724667.3|726726.9|724726.9|726732.5|725161.7|726161.7|724657.2|30
1637148340000|2021-11-17 11:25:40|726726.6|724726.6|726762.6|724762.6|726807.6|725289.8|726220.7|724726.6|36
1637148350000|2021-11-17 11:25:50|726772.4|724772.4|726653.5|724653.5|726772.4|725226.8|726142.7|724649.3|31
1637148360000|2021-11-17 11:26:00|726660.9|724660.9|726733.2|724733.2|726737|725229.2|726178.4|724659.6|33
1637148370000|2021-11-17 11:26:10|726735.8|724735.8|726736.6|724736.6|726741.1|725229.4|726218.1|724708.9|34
1637148380000|2021-11-17 11:26:20|726742.9|724742.9|726334.9|725334.9|726890.4|725351.6|726326.5|724724.6|33
1637148390000|2021-11-17 11:26:30|726347.1|725347.1|726340.1|725340.1|726350.5|725350.5|726333.6|725333.6|17
1637148400000|2021-11-17 11:26:40|726341.4|725341.4|726356.4|725356.4|726368.2|725368.2|726337|725337|20
1637148410000|2021-11-17 11:26:50|726337.6|725337.6|726347.2|725347.2|726365|725365|726335.1|725335.1|27
1637148420000|2021-11-17 11:27:00|726333.3|725333.3|726146.9|725146.9|726786.7|725333.3|726142.6|724786.7|37
1637148430000|2021-11-17 11:27:10|726149.4|725149.4|726431.7|724431.7|726431.7|725149.4|725980.2|724431.7|37
1637148440000|2021-11-17 11:27:20|726404.7|724404.7|725930.2|724930.2|726429.6|724935.3|725917.4|724317.3|40
1637148450000|2021-11-17 11:27:30|725934.3|724934.3|726580.5|724580.5|726580.5|725111|725921.2|724536|37
1637148460000|2021-11-17 11:27:40|726588.4|724588.4|726084.5|725084.5|726630.8|725132.3|726069.4|724556.1|32
1637148470000|2021-11-17 11:27:50|726082.6|725082.6|726606.8|724606.8|726614.1|725123.8|726082.6|724599.9|28
1637148480000|2021-11-17 11:28:00|726616.2|724616.2|726544.2|724544.2|726616.2|725083.2|726064.1|724544|29
1637148490000|2021-11-17 11:28:10|726551|724551|726059|725059|726557.9|725082.4|726027.8|724547.8|29
1637148500000|2021-11-17 11:28:20|726055.5|725055.5|726069.6|725069.6|726567.8|725070.4|726055.1|724565.6|18
1637148510000|2021-11-17 11:28:30|726064.4|725064.4|725978.5|724978.5|726070.3|725070.3|725858.9|724858.9|36
1637148520000|2021-11-17 11:28:40|726460.6|724460.6|726430.6|724430.6|726473.5|724985|725919.1|724430.6|29
1637148530000|2021-11-17 11:28:50|726431.2|724431.2|726402.5|724402.5|726431.2|724906.1|725878.5|724401.5|26
1637148540000|2021-11-17 11:29:00|726404.4|724404.4|725942.1|724942.1|726406|724984.3|725899.4|724380.4|33
1637148550000|2021-11-17 11:29:10|725950.3|724950.3|726431.4|724431.4|726431.4|724950.3|725907.9|724397.6|32
1637148560000|2021-11-17 11:29:20|726438.2|724438.2|725928.3|724928.3|726444.9|724935.2|725882.6|724408.6|32
1637148570000|2021-11-17 11:29:30|725920.9|724920.9|725930.6|724930.6|726418.5|724941.2|725898.5|724403.3|30
1637148580000|2021-11-17 11:29:40|726429.9|724429.9|725902.9|724902.9|726437.6|724943|725889.7|724429.9|33
1637148590000|2021-11-17 11:29:50|725893|724893|726495|724495|726495|725041.8|725893|724472.7|35
1637148600000|2021-11-17 11:30:00|725978.1|724978.1|725812.8|724812.8|726446.7|724978.1|725791.1|724302.8|36
1637148610000|2021-11-17 11:30:10|725800.6|724800.6|725900.9|724900.9|726400.7|724907.9|725800.6|724338.1|35
1637148620000|2021-11-17 11:30:20|725886|724886|726547.8|724547.8|726550.3|725039.8|725886|724369.4|37
1637148630000|2021-11-17 11:30:30|726529|724529|726074.7|725074.7|726582.9|725077|726028.6|724528.8|36
1637148640000|2021-11-17 11:30:40|726062.4|725062.4|726544.6|724544.6|726587.8|725081.7|726038.7|724507.6|33
1637148650000|2021-11-17 11:30:50|726551|724551|725969.1|724969.1|726553.9|725055.9|725963.3|724464.3|32
1637148660000|2021-11-17 11:31:00|725961.6|724961.6|725941.2|724941.2|726463.4|724968.9|725912|724425.6|39
1637148670000|2021-11-17 11:31:10|725923.1|724923.1|725957.7|724957.7|726398.8|724957.7|725843.2|724350.1|28
1637148680000|2021-11-17 11:31:20|725945.3|724945.3|726566.1|724566.1|726583.5|725096.9|725928.3|724550.2|32
1637148690000|2021-11-17 11:31:30|726569.3|724569.3|726549.4|724549.4|726613.2|725094.9|726077.8|724549.4|33
1637148700000|2021-11-17 11:31:40|726558.4|724558.4|726114.7|725114.7|726593.2|725114.7|726073.3|724558.4|32
1637148710000|2021-11-17 11:31:50|726114.3|725114.3|726079.3|725079.3|726115.8|725115.8|726079.3|725079.3|27
1637148720000|2021-11-17 11:32:00|726115.4|725115.4|726319.9|724319.9|726588|725115.4|725832.4|724319.9|34
1637148730000|2021-11-17 11:32:10|726333.6|724333.6|726313.7|724313.7|726346.7|724823.4|725803.7|724291.2|35
1637148740000|2021-11-17 11:32:20|726312.6|724312.6|725840|724840|726356.1|724847.5|725825.9|724300|32
1637148750000|2021-11-17 11:32:30|726338.4|724338.4|726323.1|724323.1|726364.8|724859.7|725833.5|724317.6|30
1637148760000|2021-11-17 11:32:40|725812.5|724812.5|725904.7|724904.7|726430.3|724931|725812.5|724347.2|28
1637148770000|2021-11-17 11:32:50|725925.8|724925.8|725982.1|724982.1|725982.1|724982.1|725918.6|724918.6|27
1637148780000|2021-11-17 11:33:00|725994.2|724994.2|726066.6|725066.6|726572.8|725073.2|725970.3|724553.4|38
1637148790000|2021-11-17 11:33:10|726111.3|725111.3|726159.2|725159.2|726661.8|725169.8|726111.3|724613|27
1637148800000|2021-11-17 11:33:20|726159.3|725159.3|726076.9|725076.9|726646.9|725172.9|726068.2|724599.5|31
1637148810000|2021-11-17 11:33:30|726085.3|725085.3|726091.3|725091.3|726662.2|725102.7|726054.4|724593.1|37
1637148820000|2021-11-17 11:33:40|726081|725081|726030.9|725030.9|726102.4|725102.4|726025.2|725025.2|33
1637148830000|2021-11-17 11:33:50|726044.2|725044.2|726127.5|725127.5|726624.9|725127.5|726026.5|724594.1|26
1637148840000|2021-11-17 11:34:00|726130.3|725130.3|726070.6|725070.6|726138.4|725138.4|726046.6|725046.6|32
1637148850000|2021-11-17 11:34:10|726069.8|725069.8|726062.4|725062.4|726076.4|725076.4|726023.9|725023.9|23
1637148860000|2021-11-17 11:34:20|726058.9|725058.9|725904.1|724904.1|726067.5|725067.5|725899.1|724899.1|30
1637148870000|2021-11-17 11:34:30|725898.3|724898.3|726056.5|725056.5|726065|725065|725898.3|724898.3|33
1637148880000|2021-11-17 11:34:40|726045|725045|726039.8|725039.8|726057.8|725057.8|725968.9|724968.9|32
1637148890000|2021-11-17 11:34:50|726040|725040|726633.8|724633.8|726644.9|725137.2|726040|724547.6|34
1637148900000|2021-11-17 11:35:00|726632|724632|726635.8|724635.8|726635.8|725157.5|726125|724632|29
1637148910000|2021-11-17 11:35:10|726643.2|724643.2|726208.4|725208.4|726689.3|725208.4|726168.2|724643.2|31
1637148920000|2021-11-17 11:35:20|726212.5|725212.5|726185.9|725185.9|726212.5|725212.5|726169.7|725169.7|23
1637148930000|2021-11-17 11:35:30|726183.3|725183.3|726009|725009|726608.5|725198.6|726009|724506.2|38
1637148940000|2021-11-17 11:35:40|726013.6|725013.6|726038.3|725038.3|726044.5|725044.5|726008.1|725008.1|30
1637148950000|2021-11-17 11:35:50|726032.8|725032.8|725940.7|724940.7|726504.7|725037.9|725932|724504.7|38
1637148960000|2021-11-17 11:36:00|726429|724429|726412.2|724412.2|726449.1|724449.1|726399|724399|35
1637148970000|2021-11-17 11:36:10|726409.3|724409.3|726377.4|724377.4|726474.8|724936.1|725858.6|724330.4|37
1637148980000|2021-11-17 11:36:20|726378.9|724378.9|726267.2|724267.2|726393.4|724845.5|725775.9|724265.5|28
1637148990000|2021-11-17 11:36:30|726262.4|724262.4|726267|724267|726267|724752|725694.4|724254.4|32
1637149000000|2021-11-17 11:36:40|726263.7|724263.7|726450.1|724450.1|726450.1|724450.1|726263.7|724263.7|38
1637149010000|2021-11-17 11:36:50|726440.3|724440.3|726519.4|724519.4|726526.6|724526.6|726432.4|724432.4|38
1637149020000|2021-11-17 11:37:00|726514.1|724514.1|726473.5|724473.5|726552.3|725040|726024.3|724473.5|31
1637149030000|2021-11-17 11:37:10|726458.8|724458.8|726392.6|724392.6|726458.8|724458.8|726351.9|724351.9|33
1637149040000|2021-11-17 11:37:20|726404.5|724404.5|726358.2|724358.2|726415.8|724914.6|725899.6|724355.8|34
1637149050000|2021-11-17 11:37:30|726321.5|724321.5|726422.4|724422.4|726422.4|724887.7|725878.4|724321.5|33
1637149060000|2021-11-17 11:37:40|726420|724420|726352.2|724352.2|726422.6|724886|725848|724342.3|31
1637149070000|2021-11-17 11:37:50|726342.4|724342.4|726493.2|724493.2|726509.9|724967.3|725891.3|724334.9|30
1637149080000|2021-11-17 11:38:00|726510.3|724510.3|726467.1|724467.1|726514.9|725007.3|725996.9|724458.5|28
1637149090000|2021-11-17 11:38:10|726470.1|724470.1|726460.9|724460.9|726475.3|724954.9|725954.9|724433.6|33
1637149100000|2021-11-17 11:38:20|726455.6|724455.6|726523.2|724523.2|726533.8|724988.5|725954.7|724455.6|31
1637149110000|2021-11-17 11:38:30|726562.7|724562.7|726065|725065|726574.7|725071.5|726022.3|724509.6|33
1637149120000|2021-11-17 11:38:40|726063.8|725063.8|726554.2|724554.2|726564|725063.8|726063.8|724547.4|26
1637149130000|2021-11-17 11:38:50|726554.6|724554.6|726085.1|725085.1|726554.6|725085.1|726046.4|724552.6|20
1637149140000|2021-11-17 11:39:00|726116.1|725116.1|725962.2|724962.2|726116.1|725116.1|725958.9|724958.9|24
1637149150000|2021-11-17 11:39:10|725967.5|724967.5|725965.7|724965.7|726455.1|724975|725954.6|724454.9|19
1637149160000|2021-11-17 11:39:20|725902|724902|725837|724837|726348.5|724906.8|725795.8|724325.4|37
1637149170000|2021-11-17 11:39:30|725840|724840|725762.8|724762.8|725847.5|724847.5|725735|724735|31
1637149180000|2021-11-17 11:39:40|725755.2|724755.2|725753.5|724753.5|725783.5|724783.5|725669.6|724669.6|32
1637149190000|2021-11-17 11:39:50|725756.6|724756.6|726357.2|724357.2|726362.4|724855.5|725747|724326.5|17
1637149200000|2021-11-17 11:40:00|725858.9|724858.9|725747|724747|726338.3|724859.5|725747|724253.5|37
1637149210000|2021-11-17 11:40:10|725761.5|724761.5|726266.1|724266.1|726277.3|724763.8|725740.7|724224.9|32
1637149220000|2021-11-17 11:40:20|725742.9|724742.9|725730.2|724730.2|725748.3|724748.3|725717.4|724717.4|26
1637149230000|2021-11-17 11:40:30|725732|724732|725711.8|724711.8|726233.2|724742.5|725654.7|724225.8|29
1637149240000|2021-11-17 11:40:40|725720|724720|725721.6|724721.6|725733.9|724733.9|725689.2|724689.2|30
1637149250000|2021-11-17 11:40:50|725722.2|724722.2|725777.3|724777.3|725794.5|724794.5|725635.4|724635.4|26
1637149260000|2021-11-17 11:41:00|725775.4|724775.4|725744|724744|725780.9|724780.9|725738.3|724738.3|33
1637149270000|2021-11-17 11:41:10|725732.8|724732.8|725742.8|724742.8|726215.1|724752|725650.3|724149.9|27
1637149280000|2021-11-17 11:41:20|725744|724744|725685.9|724685.9|725744|724744|725680.7|724680.7|29
1637149290000|2021-11-17 11:41:30|725683|724683|725776.1|724776.1|725776.1|724776.1|725675.7|724675.7|29
1637149300000|2021-11-17 11:41:40|725756.4|724756.4|725769.5|724769.5|725775.2|724775.2|725740.3|724740.3|28
1637149310000|2021-11-17 11:41:50|725764.5|724764.5|725807.7|724807.7|725814.4|724814.4|725764.5|724764.5|22
1637149320000|2021-11-17 11:42:00|725811.1|724811.1|725803.2|724803.2|725811.1|724811.1|725768.1|724768.1|28
1637149330000|2021-11-17 11:42:10|725806.7|724806.7|725927.8|724927.8|725929.9|724929.9|725799|724799|28
1637149340000|2021-11-17 11:42:20|725908|724908|726308.5|724308.5|726311.6|724924.5|725829.5|724273.2|26
1637149350000|2021-11-17 11:42:30|725801.7|724801.7|725850.6|724850.6|726327.3|724862.2|725789.8|724299.4|33
1637149360000|2021-11-17 11:42:40|725849.3|724849.3|725860.6|724860.6|726331|724860.6|725815.6|724315.9|23
1637149370000|2021-11-17 11:42:50|725858|724858|725889.4|724889.4|726403.3|724915.2|725845.1|724403.3|25
1637149380000|2021-11-17 11:43:00|725885.9|724885.9|725914.8|724914.8|725927.5|724927.5|725884.9|724884.9|30
1637149390000|2021-11-17 11:43:10|725902.2|724902.2|726014.1|725014.1|726390.1|725014.1|725902.1|724384.8|30
1637149400000|2021-11-17 11:43:20|726004.2|725004.2|725917.4|724917.4|726426.4|725004.2|725910.5|724404.6|27
1637149410000|2021-11-17 11:43:30|725920.2|724920.2|726005|725005|726432.7|725005|725920.2|724432.7|31
1637149420000|2021-11-17 11:43:40|726010|725010|725994.1|724994.1|726010|725010|725957.4|724957.4|21
1637149430000|2021-11-17 11:43:50|725998.1|724998.1|726043.6|725043.6|726043.6|725043.6|725996.5|724996.5|27
1637149440000|2021-11-17 11:44:00|726026.6|725026.6|726006.2|725006.2|726045.7|725045.7|725989.1|724989.1|27
1637149450000|2021-11-17 11:44:10|726007.1|725007.1|726024.4|725024.4|726026.8|725026.8|726000.9|725000.9|19
1637149460000|2021-11-17 11:44:20|726029|725029|726034.1|725034.1|726036.8|725036.8|726015.5|725015.5|27
1637149470000|2021-11-17 11:44:30|726032.6|725032.6|726076.6|725076.6|726091.6|725091.6|726019.5|725019.5|27
1637149480000|2021-11-17 11:44:40|726074|725074|726060.7|725060.7|726086.1|725086.1|726055.6|725055.6|20
1637149490000|2021-11-17 11:44:50|726063.7|725063.7|726040|725040|726537.2|725063.7|726034.9|724522.8|27
1637149500000|2021-11-17 11:45:00|726026.9|725026.9|725973.5|724973.5|726026.9|725026.9|725973.5|724973.5|32
1637149510000|2021-11-17 11:45:10|725976.9|724976.9|725885|724885|725989.4|724989.4|725856.5|724856.5|32
1637149520000|2021-11-17 11:45:20|725899.6|724899.6|726458.1|724458.1|726498.1|724974.8|725899.6|724426.1|32
1637149530000|2021-11-17 11:45:30|726485.1|724485.1|726463.2|724463.2|726485.1|724966.7|725955.8|724462.8|27
1637149540000|2021-11-17 11:45:40|726469.7|724469.7|726062.9|725062.9|726556|725062.9|725969.1|724469.7|28
1637149550000|2021-11-17 11:45:50|726047.5|725047.5|726238.6|725238.6|726732.6|725243|726046.7|724618.2|34
1637149560000|2021-11-17 11:46:00|726283.4|725283.4|726898.8|724898.8|726912.3|725330.5|726283.4|724698|37
1637149570000|2021-11-17 11:46:10|726898.1|724898.1|726954.7|724954.7|726954.7|724954.7|726875.8|724875.8|39
1637149580000|2021-11-17 11:46:20|726450.1|725450.1|726954|724954|726964.7|725468.4|726429.9|724936.2|37
1637149590000|2021-11-17 11:46:30|726955|724955|726481|725481|726972.5|725481|726436.3|724934.3|35
1637149600000|2021-11-17 11:46:40|726451.4|725451.4|726947.4|724947.4|726985.3|725487.7|726445.6|724940.5|32
1637149610000|2021-11-17 11:46:50|726946.6|724946.6|726877.6|724877.6|726955|725436.9|726366.3|724849.1|36
1637149620000|2021-11-17 11:47:00|726902.9|724902.9|726426.2|725426.2|726902.9|725426.2|726372.8|724864.9|34
1637149630000|2021-11-17 11:47:10|726420.1|725420.1|726476.7|725476.7|726489.8|725489.8|726413.3|725413.3|28
1637149640000|2021-11-17 11:47:20|726471.6|725471.6|726479.1|725479.1|726497.2|725497.2|726468.2|725468.2|23
1637149650000|2021-11-17 11:47:30|726477.9|725477.9|726494.9|725494.9|727020.6|725518.3|726462.7|724997.1|35
1637149660000|2021-11-17 11:47:40|726977.8|724977.8|726832.4|724832.4|726977.8|725393.1|726390.1|724821.9|35
1637149670000|2021-11-17 11:47:50|726816.8|724816.8|726966.3|724966.3|726985|725452.9|726305.7|724816.7|38
1637149680000|2021-11-17 11:48:00|726971.6|724971.6|726454.1|725454.1|726971.6|725477.4|726454.1|724963.2|28
1637149690000|2021-11-17 11:48:10|726457.2|725457.2|726881.7|724881.7|726925.3|725463.5|726385.5|724857.6|35
1637149700000|2021-11-17 11:48:20|726876.1|724876.1|726914.9|724914.9|726932.9|724932.9|726876.1|724876.1|30
1637149710000|2021-11-17 11:48:30|726911.2|724911.2|726433.2|725433.2|726944.8|725441|726433.2|724911.2|24
1637149720000|2021-11-17 11:48:40|726900|724900|726383.2|725383.2|726900|725385.2|726356.3|724859.7|30
1637149730000|2021-11-17 11:48:50|726386.8|725386.8|726385|725385|726397.7|725397.7|726357.1|725357.1|30
1637149740000|2021-11-17 11:49:00|726382|725382|726368|725368|726874.8|725385.9|726331.1|724841.3|33
1637149750000|2021-11-17 11:49:10|726371.1|725371.1|726862.8|724862.8|726888.1|725413|726364.7|724771.5|31
1637149760000|2021-11-17 11:49:20|726864.1|724864.1|726438.3|725438.3|726893.5|725440.9|726383.5|724857.8|24
1637149770000|2021-11-17 11:49:30|726429.1|725429.1|726474.1|725474.1|726481|725481|726422.5|725422.5|28
1637149780000|2021-11-17 11:49:40|726475.9|725475.9|726480.3|725480.3|726974.5|725496|726445.3|724969.2|23
1637149790000|2021-11-17 11:49:50|726471.9|725471.9|726442.6|725442.6|726499.4|725499.4|726431.8|725431.8|28
1637149800000|2021-11-17 11:50:00|726466.4|725466.4|726971.5|724971.5|726971.5|725472.2|726404.5|724894.3|36
1637149810000|2021-11-17 11:50:10|726977|724977|726500.5|725500.5|727006.9|725502.2|726477.4|724957|35
1637149820000|2021-11-17 11:50:20|726504.4|725504.4|726514.4|725514.4|726523.1|725523.1|726500.3|725500.3|30
1637149830000|2021-11-17 11:50:30|726520.7|725520.7|726991.4|724991.4|726995.1|725523.7|726494.8|724980.6|32
1637149840000|2021-11-17 11:50:40|726981.5|724981.5|727019.7|725019.7|727019.7|725532.1|726472.2|724973.6|36
1637149850000|2021-11-17 11:50:50|727019.2|725019.2|726610.1|725610.1|727019.2|725610.1|726470|724940.5|35
1637149860000|2021-11-17 11:51:00|726601.1|725601.1|726578.9|725578.9|727085|725601.1|726575.6|725070.7|30
1637149870000|2021-11-17 11:51:10|726579.1|725579.1|727018.2|725018.2|727052.8|725589.5|726484.9|724945.6|38
1637149880000|2021-11-17 11:51:20|727013|725013|726360.8|725360.8|727013|725507.1|726342.9|724849.8|37
1637149890000|2021-11-17 11:51:30|726357.2|725357.2|726353.7|725353.7|726358.3|725358.3|726346.1|725346.1|29
1637149900000|2021-11-17 11:51:40|726339.2|725339.2|726290.4|725290.4|726351.3|725351.3|726287.7|725287.7|29
1637149910000|2021-11-17 11:51:50|726289.5|725289.5|726192.3|725192.3|726698.8|725298.1|726174.8|724685.8|29
1637149920000|2021-11-17 11:52:00|726194.4|725194.4|726170.6|725170.6|726677.7|725194.4|726147.7|724642.6|33
1637149930000|2021-11-17 11:52:10|726692.3|724692.3|726764.7|724764.7|726770|725277.3|726232.2|724692.3|38
1637149940000|2021-11-17 11:52:20|726759.4|724759.4|726971|724971|726974.6|725344.2|726259.1|724759.4|37
1637149950000|2021-11-17 11:52:30|726971.2|724971.2|726930.4|724930.4|726971.2|725469.6|726421.5|724930.4|29
1637149960000|2021-11-17 11:52:40|726933.5|724933.5|726868.5|724868.5|726954.8|725450.6|726436.9|724858.4|31
1637149970000|2021-11-17 11:52:50|726869.6|724869.6|726247.8|725247.8|726869.6|725306.3|726241.1|724869.6|31
1637149980000|2021-11-17 11:53:00|726253.8|725253.8|726302.7|725302.7|726305.4|725305.4|726238.6|725238.6|34
1637149990000|2021-11-17 11:53:10|726305.9|725305.9|726269.5|725269.5|726316.7|725316.7|726268.6|725268.6|30
1637150000000|2021-11-17 11:53:20|726284.1|725284.1|726236|725236|726284.1|725284.1|726234.1|725234.1|25
1637150010000|2021-11-17 11:53:30|726240.5|725240.5|726151|725151|726254.1|725254.1|726144.5|725144.5|30
1637150020000|2021-11-17 11:53:40|726152.7|725152.7|726139.6|725139.6|726163.7|725163.7|726129.2|725129.2|34
1637150030000|2021-11-17 11:53:50|726139.1|725139.1|726220.3|725220.3|726225.6|725225.6|726131.8|725131.8|33
1637150040000|2021-11-17 11:54:00|726219.5|725219.5|726145.7|725145.7|726225.9|725225.9|726135.6|725135.6|32
1637150050000|2021-11-17 11:54:10|726146.8|725146.8|726132.3|725132.3|726146.8|725146.8|726105.5|725105.5|30
1637150060000|2021-11-17 11:54:20|726131.8|725131.8|726129.6|725129.6|726132.4|725132.4|726093.3|725093.3|30
1637150070000|2021-11-17 11:54:30|726116.4|725116.4|726076.3|725076.3|726122.2|725122.2|726057.4|725057.4|23
1637150080000|2021-11-17 11:54:40|726062.5|725062.5|726530.7|724530.7|726534.1|725080.8|725929.6|724419.3|34
1637150090000|2021-11-17 11:54:50|726546.3|724546.3|725953|724953|726569.7|725045.4|725946.7|724448.6|40
1637150100000|2021-11-17 11:55:00|725964.1|724964.1|725948.4|724948.4|725981.5|724981.5|725933.5|724933.5|35
1637150110000|2021-11-17 11:55:10|725949.9|724949.9|725980|724980|726022.5|725022.5|725938.3|724938.3|38
1637150120000|2021-11-17 11:55:20|726015.2|725015.2|726069.3|725069.3|726097.8|725097.8|725997.7|724997.7|38
1637150130000|2021-11-17 11:55:30|726085.7|725085.7|726120.3|725120.3|726627.8|725120.3|726072.5|724627.8|36
1637150140000|2021-11-17 11:55:40|726125|725125|726104.6|725104.6|726126.4|725126.4|726072.3|725072.3|27
1637150150000|2021-11-17 11:55:50|726091.2|725091.2|726588.4|724588.4|726631|725143.3|726078.9|724581|30
1637150160000|2021-11-17 11:56:00|726081.7|725081.7|726589.4|724589.4|726589.4|725098.8|726046.6|724589.4|31
1637150170000|2021-11-17 11:56:10|726093.9|725093.9|726162.2|725162.2|726652.6|725165.7|726065.9|724652.6|32
1637150180000|2021-11-17 11:56:20|726165.5|725165.5|726139.9|725139.9|726663.2|725208.3|726135.4|724611.7|36
1637150190000|2021-11-17 11:56:30|726640.7|724640.7|726143.7|725143.7|726640.7|725157.6|726114.8|724616.8|27
1637150200000|2021-11-17 11:56:40|726152.2|725152.2|726602.2|724602.2|726633|725154.1|726061.3|724549.5|29
1637150210000|2021-11-17 11:56:50|726081.2|725081.2|726114.8|725114.8|726586.9|725126.2|726078.2|724581.7|30
1637150220000|2021-11-17 11:57:00|726139.1|725139.1|726599.4|724599.4|726618.2|725139.1|726088.4|724594.3|32
1637150230000|2021-11-17 11:57:10|726597|724597|726593.8|724593.8|726603.2|725102.1|726088|724585.3|22
1637150240000|2021-11-17 11:57:20|726589.5|724589.5|726105.5|725105.5|726618.7|725137.8|726091.3|724589.4|27
1637150250000|2021-11-17 11:57:30|726118.1|725118.1|726107.5|725107.5|726641.7|725137.4|726082.8|724641.4|33
1637150260000|2021-11-17 11:57:40|726090.2|725090.2|726094.7|725094.7|726104.8|725104.8|726069.2|725069.2|25
1637150270000|2021-11-17 11:57:50|726091.1|725091.1|726072.2|725072.2|726093.1|725093.1|726071.3|725071.3|16
1637150280000|2021-11-17 11:58:00|726077.9|725077.9|725944.5|724944.5|726086.7|725086.7|725915.7|724915.7|31
1637150290000|2021-11-17 11:58:10|725965.6|724965.6|725996.8|724996.8|726003.4|725003.4|725965.6|724965.6|32
1637150300000|2021-11-17 11:58:20|725994.5|724994.5|725943.2|724943.2|726448.8|724998.7|725935.8|724440.9|31
1637150310000|2021-11-17 11:58:30|725945.4|724945.4|725810.8|724810.8|726353.2|724954.2|725809|724301.2|26
1637150320000|2021-11-17 11:58:40|725818.1|724818.1|726371.5|724371.5|726387.7|724844.6|725818.1|724368.5|26
1637150330000|2021-11-17 11:58:50|726370.1|724370.1|725673.9|724673.9|726375.5|724691.5|725620.9|724098.4|38
1637150340000|2021-11-17 11:59:00|725681.9|724681.9|725682.7|724682.7|725718.5|724718.5|725657.4|724657.4|31
1637150350000|2021-11-17 11:59:10|725686.7|724686.7|725735.4|724735.4|725742.8|724742.8|725665.5|724665.5|25
1637150360000|2021-11-17 11:59:20|725729.8|724729.8|725772.7|724772.7|725778.6|724778.6|725729.8|724729.8|26
1637150370000|2021-11-17 11:59:30|725776.3|724776.3|725785.7|724785.7|725817.5|724817.5|725757.5|724757.5|20
1637150380000|2021-11-17 11:59:40|725775.7|724775.7|725711.7|724711.7|726252.6|724803.2|725711.7|724252.6|23
1637150390000|2021-11-17 11:59:50|726215.6|724215.6|726094.1|724094.1|726257.1|724257.1|726070.6|724070.6|32
1637150400000|2021-11-17 12:00:00|726073.5|724073.5|725435.3|724435.3|726073.5|724559.8|725435.3|724024|33
1637150410000|2021-11-17 12:00:10|725457.7|724457.7|725519.7|724519.7|725519.7|724519.7|725423.7|724423.7|35
1637150420000|2021-11-17 12:00:20|725487.3|724487.3|725385.5|724385.5|725972.5|724500.1|725349|723972.5|37
1637150430000|2021-11-17 12:00:30|725378.8|724378.8|725406.6|724406.6|725467.8|724467.8|725378.8|724378.8|29
1637150440000|2021-11-17 12:00:40|725402.1|724402.1|725387.8|724387.8|725410.3|724410.3|725354.9|724354.9|27
1637150450000|2021-11-17 12:00:50|725378.4|724378.4|725378|724378|725391.2|724391.2|725348.3|724348.3|23
1637150460000|2021-11-17 12:01:00|725390|724390|725376.7|724376.7|725390|724390|725352.7|724352.7|24
1637150470000|2021-11-17 12:01:10|725369.1|724369.1|725367.5|724367.5|725382.2|724382.2|725351|724351|27
1637150480000|2021-11-17 12:01:20|725366|724366|725324.1|724324.1|725366|724366|725324.1|724324.1|20
1637150490000|2021-11-17 12:01:30|725295.1|724295.1|725304.9|724304.9|725304.9|724304.9|725221.2|724221.2|36
1637150500000|2021-11-17 12:01:40|725308.3|724308.3|725396.3|724396.3|725396.3|724396.3|725271|724271|36
1637150510000|2021-11-17 12:01:50|725379.4|724379.4|725444|724444|725480|724480|725379.4|724379.4|31
1637150520000|2021-11-17 12:02:00|725442.6|724442.6|725452.2|724452.2|725485.2|724485.2|725382.2|724382.2|34
1637150530000|2021-11-17 12:02:10|725434.5|724434.5|725506|724506|725508.5|724508.5|725434.5|724434.5|32
1637150540000|2021-11-17 12:02:20|725498.2|724498.2|725489.7|724489.7|725528.5|724528.5|725484.4|724484.4|25
1637150550000|2021-11-17 12:02:30|725490.1|724490.1|725465.3|724465.3|725492.8|724492.8|725442.8|724442.8|33
1637150560000|2021-11-17 12:02:40|725480.5|724480.5|725684.4|724684.4|725684.4|724684.4|725447.2|724447.2|34
1637150570000|2021-11-17 12:02:50|725695.6|724695.6|725659.1|724659.1|726153.8|724713.5|725644.2|724153.8|37
1637150580000|2021-11-17 12:03:00|725654.8|724654.8|725647.9|724647.9|726169.6|724679.5|725643.2|724133.1|29
1637150590000|2021-11-17 12:03:10|725654.6|724654.6|725565.2|724565.2|726107.4|724656.2|725565.2|724107.4|31
1637150600000|2021-11-17 12:03:20|725569.1|724569.1|725449.8|724449.8|726017.4|724577.3|725437.9|724017.4|36
1637150610000|2021-11-17 12:03:30|725445.3|724445.3|725507.5|724507.5|725944.5|724530.3|725435.5|723940.5|30
1637150620000|2021-11-17 12:03:40|725466.6|724466.6|725490.8|724490.8|725502.4|724502.4|725435.6|724435.6|30
1637150630000|2021-11-17 12:03:50|725496.4|724496.4|725491.7|724491.7|725501.1|724501.1|725485.5|724485.5|17
1637150640000|2021-11-17 12:04:00|725493.4|724493.4|726138.3|724138.3|726138.3|724590.5|725491.5|724114.2|32
1637150650000|2021-11-17 12:04:10|726148.1|724148.1|726138.5|724138.5|726148.1|724678.9|725619.5|724138.5|32
1637150660000|2021-11-17 12:04:20|726140|724140|725638.4|724638.4|726140|724649.3|725571.9|724140|30
1637150670000|2021-11-17 12:04:30|725640.7|724640.7|725659.8|724659.8|726176.8|724720.5|725634.2|724158.8|36
1637150680000|2021-11-17 12:04:40|725661.7|724661.7|725680.4|724680.4|726129.6|724680.4|725600.6|724129.6|32
1637150690000|2021-11-17 12:04:50|725681.3|724681.3|725663.2|724663.2|726157|724690|725640.5|724126.3|26
1637150700000|2021-11-17 12:05:00|725678.6|724678.6|725693.9|724693.9|725697.8|724697.8|725673.9|724673.9|32
1637150710000|2021-11-17 12:05:10|725688.2|724688.2|725680.6|724680.6|725710.5|724710.5|725658|724658|33
1637150720000|2021-11-17 12:05:20|725684.2|724684.2|725702.1|724702.1|725710.9|724710.9|725677.8|724677.8|24
1637150730000|2021-11-17 12:05:30|725704.1|724704.1|726204.1|724204.1|726207|724731.8|725675.1|724204.1|26
1637150740000|2021-11-17 12:05:40|726218.6|724218.6|725665|724665|726218.6|724759.9|725663.4|724218.6|26
1637150750000|2021-11-17 12:05:50|725664.7|724664.7|725782.9|724782.9|726256.3|724782.9|725664.7|724256.3|37
1637150760000|2021-11-17 12:06:00|725763|724763|725794.9|724794.9|726266.5|724806.8|725763|724266.5|34
1637150770000|2021-11-17 12:06:10|725804.6|724804.6|725735.1|724735.1|725804.6|724804.6|725735.1|724735.1|34
1637150780000|2021-11-17 12:06:20|725744.1|724744.1|726361.3|724361.3|726361.3|724903.3|725742.2|724356.3|31
1637150790000|2021-11-17 12:06:30|726339.1|724339.1|725800.5|724800.5|726434.6|724964.3|725800.5|724339.1|38
1637150800000|2021-11-17 12:06:40|725811.4|724811.4|726192.8|724192.8|726199.3|724811.4|725636.4|724142.5|35
1637150810000|2021-11-17 12:06:50|726180.2|724180.2|726220.9|724220.9|726241.7|724241.7|726180.2|724180.2|32
1637150820000|2021-11-17 12:07:00|726221.1|724221.1|726368|724368|726388.2|724839.5|725826.1|724221.1|35
1637150830000|2021-11-17 12:07:10|726352.2|724352.2|725839.3|724839.3|726390.6|724839.3|725827.8|724345.6|31
1637150840000|2021-11-17 12:07:20|725793.5|724793.5|726194.1|724194.1|726319.6|724813.2|725746.3|724194.1|27
1637150850000|2021-11-17 12:07:30|726208|724208|726096.8|724096.8|726210.3|724631.4|725591.1|724089.5|33
1637150860000|2021-11-17 12:07:40|726103|724103|726062.8|724062.8|726103|724587.1|725587.1|724048.8|34
1637150870000|2021-11-17 12:07:50|726066.5|724066.5|725888.3|723888.3|726066.5|724564.3|725384.4|723888.3|35
1637150880000|2021-11-17 12:08:00|725893|723893|725930.8|723930.8|725930.8|724401.4|725397.6|723872.8|35
1637150890000|2021-11-17 12:08:10|725929.4|723929.4|725360.4|724360.4|725931.8|724360.4|725360.4|723873.5|36
1637150900000|2021-11-17 12:08:20|725385.5|724385.5|725374.2|724374.2|725390.5|724390.5|725352.6|724352.6|21
1637150910000|2021-11-17 12:08:30|725377.3|724377.3|725243.3|724243.3|725801.7|724383.3|725243.3|723757.4|33
1637150920000|2021-11-17 12:08:40|725247.5|724247.5|725245.6|724245.6|725258.4|724258.4|725242.4|724242.4|30
1637150930000|2021-11-17 12:08:50|725247.1|724247.1|725232.2|724232.2|725786.1|724286.6|725226.5|723763|25
1637150940000|2021-11-17 12:09:00|725234.5|724234.5|725365.6|723365.6|725718.3|724234.5|724932.5|723365.6|39
1637150950000|2021-11-17 12:09:10|725381|723381|725352.9|723352.9|725458.5|723954.9|724845.6|723344|39
1637150960000|2021-11-17 12:09:20|725325.6|723325.6|725384.7|723384.7|725432.2|723968|724871.7|723325.6|39
1637150970000|2021-11-17 12:09:30|725394.1|723394.1|725281.3|723281.3|725394.1|723825|724767|723209.7|36
1637150980000|2021-11-17 12:09:40|725285.5|723285.5|725023|723023|725294.1|723819.4|724523.6|723002.8|40
1637150990000|2021-11-17 12:09:50|725032.8|723032.8|724946.4|722946.4|725070.8|723461.3|724461.3|722946.4|39
1637151000000|2021-11-17 12:10:00|724949.9|722949.9|725031|723031|725031|723031|724908.5|722908.5|39
1637151010000|2021-11-17 12:10:10|724967|722967|725024|723024|725062.9|723551.8|724505.5|722967|39
1637151020000|2021-11-17 12:10:20|725015.6|723015.6|725157.5|723157.5|725184.9|723713.5|724532.8|723011.1|37
1637151030000|2021-11-17 12:10:30|725196.3|723196.3|725205|723205|725215.9|723712.8|724707.3|723170.1|35
1637151040000|2021-11-17 12:10:40|725204|723204|725193.5|723193.5|725205.8|723710|724706|723176.5|29
1637151050000|2021-11-17 12:10:50|725190.3|723190.3|724771.7|723771.7|725260.7|723777.2|724714.4|723184.7|32
1637151060000|2021-11-17 12:11:00|725254.3|723254.3|725289.5|723289.5|725354.9|723786.2|724785.2|723231.5|35
1637151070000|2021-11-17 12:11:10|725302.1|723302.1|725349.2|723349.2|725379.9|723883.5|724840.7|723272.5|36
1637151080000|2021-11-17 12:11:20|724882|723882|724930.9|723930.9|725427.1|723932.8|724862.3|723344.4|37
1637151090000|2021-11-17 12:11:30|725394.7|723394.7|725476.6|723476.6|725480.5|723988.6|724785.7|723344.2|37
1637151100000|2021-11-17 12:11:40|725482.2|723482.2|725500.7|723500.7|725520.7|724028.9|724993.9|723468.9|37
1637151110000|2021-11-17 12:11:50|725502.4|723502.4|725014.5|724014.5|725502.4|724014.5|724870.7|723370.1|38
1637151120000|2021-11-17 12:12:00|725019.5|724019.5|725426.3|723426.3|725493.2|724049.5|724917.7|723339|37
1637151130000|2021-11-17 12:12:10|725414.5|723414.5|725381.6|723381.6|725453.9|723950.4|724890.6|723371.2|31
1637151140000|2021-11-17 12:12:20|725378.6|723378.6|724985.5|723985.5|725504.2|724009.7|724944.9|723378.6|31
1637151150000|2021-11-17 12:12:30|724987|723987|725381.6|723381.6|725458.7|723987|724987|723371.9|28
1637151160000|2021-11-17 12:12:40|725379.1|723379.1|725323.1|723323.1|725394.1|723394.1|725311.2|723311.2|33
1637151170000|2021-11-17 12:12:50|725321.1|723321.1|725366.5|723366.5|725366.5|723366.5|725309.4|723309.4|31
1637151180000|2021-11-17 12:13:00|725372.1|723372.1|725351|723351|725372.1|723372.1|725344.6|723344.6|32
1637151190000|2021-11-17 12:13:10|725313.9|723313.9|725314.6|723314.6|725340.1|723340.1|725297.1|723297.1|31
1637151200000|2021-11-17 12:13:20|725288.2|723288.2|725368.9|723368.9|725389.5|723803.2|724788.7|723283.2|33
1637151210000|2021-11-17 12:13:30|725392.2|723392.2|724960.2|723960.2|725468.1|723976.2|724943|723385.4|34
1637151220000|2021-11-17 12:13:40|724948.8|723948.8|725423.5|723423.5|725429|723948.8|724927|723408.9|31
1637151230000|2021-11-17 12:13:50|724887.1|723887.1|725241.1|723241.1|725347|723887.1|724744.8|723238.2|35
1637151240000|2021-11-17 12:14:00|725239.1|723239.1|724725.4|723725.4|725247.3|723737.5|724721.2|723233.3|32
1637151250000|2021-11-17 12:14:10|724725.9|723725.9|724750.5|723750.5|725241.3|723765.5|724724|723241.3|23
1637151260000|2021-11-17 12:14:20|724745.2|723745.2|725256.3|723256.3|725269.6|723772.3|724739.5|723239.7|28
1637151270000|2021-11-17 12:14:30|725252.5|723252.5|724760.5|723760.5|725256.6|723760.5|724743.4|723248.9|30
1637151280000|2021-11-17 12:14:40|724756.4|723756.4|724711.2|723711.2|725308.7|723829.4|724711.2|723255.6|30
1637151290000|2021-11-17 12:14:50|724716.1|723716.1|724707.3|723707.3|724723.3|723723.3|724699.9|723699.9|26
1637151300000|2021-11-17 12:15:00|724707|723707|724439.5|723439.5|725089.4|723707|724439.5|722943.3|37
1637151310000|2021-11-17 12:15:10|724957.6|722957.6|724955.5|722955.5|724964.3|723417.2|724417.2|722845.3|33
1637151320000|2021-11-17 12:15:20|724942.3|722942.3|724869.5|722869.5|724979.7|723399.7|724399.6|722854.1|38
1637151330000|2021-11-17 12:15:30|724876.1|722876.1|724340.9|723340.9|724896.1|723351.4|724282.7|722771.6|36
1637151340000|2021-11-17 12:15:40|724340.5|723340.5|724274.4|723274.4|724868|723375.5|724273.6|722822.6|30
1637151350000|2021-11-17 12:15:50|724277.3|723277.3|724287.4|723287.4|724290|723290|724269.7|723269.7|30
1637151360000|2021-11-17 12:16:00|724287.7|723287.7|724135.5|723135.5|724630.5|723288.1|724125.4|722610.8|36
1637151370000|2021-11-17 12:16:10|724139.2|723139.2|724538.2|722538.2|724685.2|723163.7|724089.5|722524.3|37
1637151380000|2021-11-17 12:16:20|724527.3|722527.3|724498.2|722498.2|724559.7|723066.5|724015.3|722486.2|32
1637151390000|2021-11-17 12:16:30|724002|723002|724384.2|722384.2|724512.4|723026.6|723985.5|722384.2|32
1637151400000|2021-11-17 12:16:40|724373.6|722373.6|724402.9|722402.9|724438.3|722983|723838.3|722334.1|40
1637151410000|2021-11-17 12:16:50|724406.8|722406.8|724448.7|722448.7|724495.6|722999.5|723909.5|722403.3|38
1637151420000|2021-11-17 12:17:00|723952.6|722952.6|723801.5|722801.5|724460.9|723003.6|723794.5|722294.5|37
1637151430000|2021-11-17 12:17:10|723814.8|722814.8|724030.2|723030.2|724525.3|723037.6|723813.5|722290.3|39
1637151440000|2021-11-17 12:17:20|724052.3|723052.3|724524.9|722524.9|724556.6|723085|724011.2|722490.5|35
1637151450000|2021-11-17 12:17:30|724597.2|722597.2|724179.6|723179.6|724668.6|723179.6|724059.7|722551|35
1637151460000|2021-11-17 12:17:40|724179.7|723179.7|724592.4|722592.4|724649.7|723179.7|724162.6|722582|32
1637151470000|2021-11-17 12:17:50|724589.8|722589.8|724184|723184|724660.9|723184|724150.9|722589.8|28
1637151480000|2021-11-17 12:18:00|724172.5|723172.5|724174.5|723174.5|724194|723194|724142.9|723142.9|21
1637151490000|2021-11-17 12:18:10|724149.3|723149.3|724177.6|723177.6|724692|723199.5|724144.1|722669.6|28
1637151500000|2021-11-17 12:18:20|724671.2|722671.2|724604.4|722604.4|724688.1|723202|724118.6|722604.4|37
1637151510000|2021-11-17 12:18:30|724606.5|722606.5|724594.6|722594.6|724606.5|723112.4|724093.9|722569.5|32
1637151520000|2021-11-17 12:18:40|724596|722596|724605.7|722605.7|724632.9|723128.5|724099.4|722590.7|28
1637151530000|2021-11-17 12:18:50|724608.8|722608.8|724106.9|723106.9|724609.5|723119.1|724101.2|722599.5|26
1637151540000|2021-11-17 12:19:00|724114.7|723114.7|724105.5|723105.5|724587.1|723116.6|724048.9|722569.2|32
1637151550000|2021-11-17 12:19:10|724118.1|723118.1|724072|723072|724631.9|723142.5|724058.6|722619|32
1637151560000|2021-11-17 12:19:20|724069.3|723069.3|724089.8|723089.8|724093.4|723093.4|724061.9|723061.9|31
1637151570000|2021-11-17 12:19:30|724098.6|723098.6|724078.3|723078.3|724098.6|723098.6|724070.7|723070.7|25
1637151580000|2021-11-17 12:19:40|724077.9|723077.9|724047.1|723047.1|724085|723085|724047.1|723047.1|32
1637151590000|2021-11-17 12:19:50|724048|723048|724062.8|723062.8|724067.7|723067.7|724030.6|723030.6|26
1637151600000|2021-11-17 12:20:00|724066|723066|724409.6|722409.6|724492.9|723066|723915.2|722373.8|38
1637151610000|2021-11-17 12:20:10|724397.6|722397.6|724044.1|723044.1|724537.2|723044.1|723890.2|722336.6|31
1637151620000|2021-11-17 12:20:20|724058.9|723058.9|724593.1|722593.1|724593.1|723058.9|724032.6|722539|27
1637151630000|2021-11-17 12:20:30|724596.4|722596.4|724643.8|722643.8|724657.4|723165.7|724113.1|722577.2|35
1637151640000|2021-11-17 12:20:40|724632|722632|723876.6|722876.6|724673|723173.5|723869.6|722394.5|37
1637151650000|2021-11-17 12:20:50|723881.4|722881.4|724441.7|722441.7|724446.9|722881.4|723821.9|722277.2|37
1637151660000|2021-11-17 12:21:00|724450.7|722450.7|724481.2|722481.2|724486.5|722486.5|724426.7|722426.7|35
1637151670000|2021-11-17 12:21:10|724489|722489|724386.6|722386.6|724498.2|722893.6|723874.6|722368.4|35
1637151680000|2021-11-17 12:21:20|724380.9|722380.9|724371.9|722371.9|724421.4|722421.4|724350.5|722350.5|30
1637151690000|2021-11-17 12:21:30|724369.6|722369.6|724583.6|722583.6|724583.6|722996.5|723895.7|722367.4|33
1637151700000|2021-11-17 12:21:40|724571.6|722571.6|724637.8|722637.8|724646.6|723104.4|724063.2|722571.6|36
1637151710000|2021-11-17 12:21:50|724627|722627|724633.6|722633.6|724666.6|723199.5|724159.6|722623.9|25
1637151720000|2021-11-17 12:22:00|724603|722603|724523.9|722523.9|724631.1|723132.3|724132.3|722496.9|35
1637151730000|2021-11-17 12:22:10|724537.2|722537.2|724025.5|723025.5|724539.7|723025.5|724000.7|722504.7|29
1637151740000|2021-11-17 12:22:20|724492.4|722492.4|724472.7|722472.7|724511.5|723020.6|723970.3|722435.7|26
1637151750000|2021-11-17 12:22:30|724466.8|722466.8|724439.6|722439.6|724472.8|722973.7|723876.5|722351.9|33
1637151760000|2021-11-17 12:22:40|723953.6|722953.6|724433.7|722433.7|724444|722953.6|723945|722401.9|36
1637151770000|2021-11-17 12:22:50|723930.5|722930.5|724423.1|722423.1|724432|722932.5|723919.9|722405.5|32
1637151780000|2021-11-17 12:23:00|724433.4|722433.4|723822.9|722822.9|724435.7|722930.2|723802.9|722371.2|29
1637151790000|2021-11-17 12:23:10|723826.9|722826.9|724275.3|722275.3|724345.8|722826.9|723736.5|722247.3|37
1637151800000|2021-11-17 12:23:20|724240.2|722240.2|723806.8|722806.8|724256.7|722806.8|723749.6|722240.2|27
1637151810000|2021-11-17 12:23:30|724289.2|722289.2|724538|722538|724587.1|723004.5|723774.6|722289.2|39
1637151820000|2021-11-17 12:23:40|724527.2|722527.2|724000.9|723000.9|724550.9|723045.2|724000.9|722482.1|38
1637151830000|2021-11-17 12:23:50|723991.4|722991.4|724537.7|722537.7|724553.5|723047.7|723972.9|722473.2|32
1637151840000|2021-11-17 12:24:00|724540.4|722540.4|724626.4|722626.4|724647.6|723150.3|724068.3|722535.2|34
1637151850000|2021-11-17 12:24:10|724628|722628|724202|723202|724675.3|723213.5|724144.5|722622.9|22
1637151860000|2021-11-17 12:24:20|724201.1|723201.1|724178|723178|724664.6|723201.1|724167.3|722639.4|31
1637151870000|2021-11-17 12:24:30|724176|723176|724543.5|722543.5|724564.5|723205.8|724027.5|722508.6|30
1637151880000|2021-11-17 12:24:40|724556.4|722556.4|724537.3|722537.3|724606.9|723112.5|724094.8|722533.9|33
1637151890000|2021-11-17 12:24:50|724538|722538|724138.7|723138.7|724644.4|723146|724120.4|722538|31
1637151900000|2021-11-17 12:25:00|724142.1|723142.1|724637.3|722637.3|724643.4|723143.4|724078.5|722554.3|33
1637151910000|2021-11-17 12:25:10|724640.4|722640.4|724563.6|722563.6|724640.4|723139.2|724060.5|722563.6|26
1637151920000|2021-11-17 12:25:20|724561|722561|724586.6|722586.6|724594.2|723077|724064.1|722553|26
1637151930000|2021-11-17 12:25:30|724584.3|722584.3|724070.5|723070.5|724584.3|723104.6|724035.7|722533.7|23
1637151940000|2021-11-17 12:25:40|724070.2|723070.2|724060.8|723060.8|724070.5|723070.5|724042.2|723042.2|18
1637151950000|2021-11-17 12:25:50|724063.5|723063.5|724620.6|722620.6|724626.7|723129.3|724045.4|722613.4|27
1637151960000|2021-11-17 12:26:00|724625.2|722625.2|724174.6|723174.6|724636.9|723174.6|724129.8|722623|35
1637151970000|2021-11-17 12:26:10|724151.4|723151.4|724101.7|723101.7|724594.3|723173.6|724090.7|722594.3|30
1637151980000|2021-11-17 12:26:20|724091.6|723091.6|724702.5|722702.5|724702.5|723190.7|724091.6|722615.4|31
1637151990000|2021-11-17 12:26:30|724687.5|722687.5|724286.3|723286.3|724794.1|723295.5|724246.3|722687.5|34
1637152000000|2021-11-17 12:26:40|724280.7|723280.7|724253.5|723253.5|724769.1|723287.6|724245.8|722768|33
1637152010000|2021-11-17 12:26:50|724262.4|723262.4|724702.2|722702.2|724738.2|723272.8|724174.8|722663.5|37
1637152020000|2021-11-17 12:27:00|724713.5|722713.5|724773.1|722773.1|724779.5|723249.8|724233.8|722704|37
1637152030000|2021-11-17 12:27:10|724759.9|722759.9|724269|723269|724775.2|723305.6|724174.1|722674.3|37
1637152040000|2021-11-17 12:27:20|724247.5|723247.5|724951.8|722951.8|724958.6|723474|724239.8|722890.2|38
1637152050000|2021-11-17 12:27:30|724952.3|722952.3|724390.4|723390.4|725076.5|723541.7|724379.8|722879|35
1637152060000|2021-11-17 12:27:40|724896.2|722896.2|724465|723465|724982.9|723472|724430.5|722896.2|34
1637152070000|2021-11-17 12:27:50|724954.2|722954.2|725002.1|723002.1|725038.2|723557.7|724523.3|722927.7|35
1637152080000|2021-11-17 12:28:00|724993.5|722993.5|724354.1|723354.1|725016.3|723448|724353.6|722879.3|36
1637152090000|2021-11-17 12:28:10|724368.1|723368.1|724903|722903|724906.5|723380.7|724358.9|722861.4|27
1637152100000|2021-11-17 12:28:20|724899.5|722899.5|724336.6|723336.6|724903.8|723350|724319.3|722818.5|34
1637152110000|2021-11-17 12:28:30|724335.4|723335.4|724327.5|723327.5|724850.9|723376.9|724327.5|722846.7|24
1637152120000|2021-11-17 12:28:40|724332.5|723332.5|724772|722772|724844.5|723332.5|724244.8|722743.6|27
1637152130000|2021-11-17 12:28:50|724760.7|722760.7|724711.9|722711.9|724779|723224.4|724201.7|722687.1|32
1637152140000|2021-11-17 12:29:00|724188.8|723188.8|724704.7|722704.7|724711.1|723188.8|724188.5|722691.4|26
1637152150000|2021-11-17 12:29:10|724705.4|722705.4|724218.9|723218.9|724712.2|723238.7|724207.4|722705.4|26
1637152160000|2021-11-17 12:29:20|724219.5|723219.5|724215.2|723215.2|724226.5|723226.5|724196|723196|22
1637152170000|2021-11-17 12:29:30|724213.7|723213.7|724222|723222|724709.6|723242.5|724197.6|722701.3|30
1637152180000|2021-11-17 12:29:40|724227.3|723227.3|724405.7|723405.7|724905.4|723426.5|724204.5|722713.1|31
1637152190000|2021-11-17 12:29:50|724404.9|723404.9|724892.7|722892.7|724931.6|723434.4|724392|722887.1|30
1637152200000|2021-11-17 12:30:00|724888.3|722888.3|724356.5|723356.5|724891.6|723394.5|724356.5|722877.8|30
1637152210000|2021-11-17 12:30:10|724351.2|723351.2|724697.9|722697.9|724880.8|723395.1|724273.9|722697.9|35
1637152220000|2021-11-17 12:30:20|724673.3|722673.3|724685.9|722685.9|724712|723224|724176.7|722664.8|29
1637152230000|2021-11-17 12:30:30|724694.6|722694.6|724127.9|723127.9|724694.6|723191.6|724112.6|722605.8|33
1637152240000|2021-11-17 12:30:40|724113.9|723113.9|724760.5|722760.5|724770.8|723282.4|724113.9|722718.2|32
1637152250000|2021-11-17 12:30:50|724762.9|722762.9|724733.9|722733.9|724762.9|723269.9|724230.4|722729.4|32
1637152260000|2021-11-17 12:31:00|724269.4|723269.4|724296.7|723296.7|724801.3|723311.6|724256.9|722755.2|33
1637152270000|2021-11-17 12:31:10|724303.8|723303.8|724295.8|723295.8|724786.8|723306.5|724260.2|722765.2|29
1637152280000|2021-11-17 12:31:20|724299.3|723299.3|724754.1|722754.1|724761.2|723312.9|724278.4|722754.1|30
1637152290000|2021-11-17 12:31:30|724269.7|723269.7|724388.3|723388.3|724807.2|723403.8|724259.9|722748.6|33
1637152300000|2021-11-17 12:31:40|724415.1|723415.1|724398.8|723398.8|724909.7|723416.6|724390.9|722894|26
1637152310000|2021-11-17 12:31:50|724891.3|722891.3|724415.3|723415.3|724899.3|723438.8|724380.1|722891.3|28
1637152320000|2021-11-17 12:32:00|724409.2|723409.2|724421.3|723421.3|724916.6|723436|724386|722916.6|31
1637152330000|2021-11-17 12:32:10|724420.7|723420.7|724837.1|722837.1|724895.6|723420.7|724342|722837.1|23
1637152340000|2021-11-17 12:32:20|724841.5|722841.5|724825.8|722825.8|724852.8|723342.3|724316.6|722823.6|32
1637152350000|2021-11-17 12:32:30|724820.2|722820.2|724864.5|722864.5|724874|723381.1|724352.6|722820.2|28
1637152360000|2021-11-17 12:32:40|724858|722858|724373.3|723373.3|724889.5|723373.3|724360.2|722858|25
1637152370000|2021-11-17 12:32:50|724377|723377|724309.2|723309.2|724807.6|723377|724288.2|722807.6|29
1637152380000|2021-11-17 12:33:00|724327.3|723327.3|724313.1|723313.1|724336.4|723336.4|724309|723309|24
1637152390000|2021-11-17 12:33:10|724316.3|723316.3|724318.5|723318.5|724343.6|723343.6|724314.4|723314.4|16
1637152400000|2021-11-17 12:33:20|724319.4|723319.4|724358|723358|724854.4|723380.3|724319.4|722847.5|24
1637152410000|2021-11-17 12:33:30|724354.5|723354.5|724906.5|722906.5|724940.1|723442.2|724346.6|722892.3|28
1637152420000|2021-11-17 12:33:40|724406.5|723406.5|724905|722905|724916.6|723406.5|724406.5|722888.5|23
1637152430000|2021-11-17 12:33:50|724904.3|722904.3|725050.8|723050.8|725050.8|723050.8|724893.7|722893.7|29
1637152440000|2021-11-17 12:34:00|725041.8|723041.8|725062.9|723062.9|725089.1|723577.9|724513.4|723034.4|36
1637152450000|2021-11-17 12:34:10|725058.5|723058.5|725160|723160|725185.1|723679.1|724586.6|723051.6|37
1637152460000|2021-11-17 12:34:20|725156|723156|725144.7|723144.7|725166.7|723671.6|724671.6|723095.3|32
1637152470000|2021-11-17 12:34:30|725146.4|723146.4|725113.9|723113.9|725151.1|723645.9|724552.2|723052.5|31
1637152480000|2021-11-17 12:34:40|725113.7|723113.7|725086.4|723086.4|725116.6|723609|724609|723057.4|30
1637152490000|2021-11-17 12:34:50|725087.7|723087.7|725107.8|723107.8|725121.9|723121.9|725084.9|723084.9|22
1637152500000|2021-11-17 12:35:00|725119.5|723119.5|725070|723070|725119.5|723119.5|725061.2|723061.2|28
1637152510000|2021-11-17 12:35:10|725069.8|723069.8|725061.2|723061.2|725074.5|723074.5|725048.2|723048.2|27
1637152520000|2021-11-17 12:35:20|725056.5|723056.5|725031.7|723031.7|725057.7|723543.3|724541.9|723022.3|24
1637152530000|2021-11-17 12:35:30|725029|723029|724512|723512|725029.6|723528.5|724508|723019.4|28
1637152540000|2021-11-17 12:35:40|724517.2|723517.2|724864.6|722864.6|724877.9|723520.9|724361.5|722854.3|26
1637152550000|2021-11-17 12:35:50|724861.6|722861.6|724350.6|723350.6|724861.6|723365.2|724331.2|722838|24
1637152560000|2021-11-17 12:36:00|724364|723364|724364.4|723364.4|724374|723374|724343.4|723343.4|28
1637152570000|2021-11-17 12:36:10|724380.6|723380.6|724371.2|723371.2|724380.6|723380.6|724361.4|723361.4|18
1637152580000|2021-11-17 12:36:20|724372.7|723372.7|724319.6|723319.6|724854.9|723372.7|724319.6|722828.5|31
1637152590000|2021-11-17 12:36:30|724316|723316|724313|723313|724321|723321|724288.4|723288.4|24
1637152600000|2021-11-17 12:36:40|724317.7|723317.7|724383|723383|724387.8|723387.8|724306.1|723306.1|22
1637152610000|2021-11-17 12:36:50|724383.1|723383.1|724408.6|723408.6|724869.2|723408.6|724354.7|722868.5|30
1637152620000|2021-11-17 12:37:00|724470.2|723470.2|724481|723481|724941.5|723501.1|724456.6|722941.5|38
1637152630000|2021-11-17 12:37:10|724465.4|723465.4|724493.6|723493.6|724503.8|723503.8|724464|723464|29
1637152640000|2021-11-17 12:37:20|724494.5|723494.5|724466.8|723466.8|724494.5|723494.5|724445.9|723445.9|31
1637152650000|2021-11-17 12:37:30|724471.2|723471.2|724506.1|723506.1|724506.1|723506.1|724464.8|723464.8|30
1637152660000|2021-11-17 12:37:40|724502.9|723502.9|724368.9|723368.9|725007.5|723504.9|724368.9|722909.2|25
1637152670000|2021-11-17 12:37:50|724368.5|723368.5|725022.1|723022.1|725022.1|723530.2|724368.5|722857.6|28
1637152680000|2021-11-17 12:38:00|725016.8|723016.8|724950.8|722950.8|725027.4|723027.4|724949.2|722949.2|31
1637152690000|2021-11-17 12:38:10|724956|722956|724965.7|722965.7|724969.8|723455.2|724437.2|722929.4|33
1637152700000|2021-11-17 12:38:20|724970.2|722970.2|724994.1|722994.1|725056.2|723595.6|724555.4|722970.2|37
1637152710000|2021-11-17 12:38:30|724991.7|722991.7|724947.6|722947.6|724995.5|722995.5|724940.8|722940.8|33
1637152720000|2021-11-17 12:38:40|724910.2|722910.2|724918.7|722918.7|724927.8|723422.4|724411.8|722883.7|37
1637152730000|2021-11-17 12:38:50|724917.9|722917.9|724432|723432|724917.9|723463.8|724417.9|722905.8|28
1637152740000|2021-11-17 12:39:00|724447.1|723447.1|724350.2|723350.2|724974.7|723465.8|724350.2|722949.2|32
1637152750000|2021-11-17 12:39:10|724338.8|723338.8|724316|723316|724345.6|723345.6|724298.3|723298.3|33
1637152760000|2021-11-17 12:39:20|724332.3|723332.3|724239.9|723239.9|724761.5|723349.5|724208.2|722699.4|30
1637152770000|2021-11-17 12:39:30|724751.1|722751.1|724755|722755|724762.5|723256.8|724243.2|722743.3|33
1637152780000|2021-11-17 12:39:40|724763.3|722763.3|724769.8|722769.8|724772.5|723271.4|724271.4|722744.2|33
1637152790000|2021-11-17 12:39:50|724767.1|722767.1|724775.4|722775.4|724799.4|723293.9|724277.7|722767.1|31
1637152800000|2021-11-17 12:40:00|724777.9|722777.9|724178.6|723178.6|724777.9|723238.9|724171.4|722675.1|34
1637152810000|2021-11-17 12:40:10|724177.9|723177.9|724010|723010|724573.6|723178.7|723975.7|722570.1|34
1637152820000|2021-11-17 12:40:20|724005.5|723005.5|724017.3|723017.3|724023.8|723023.8|723995.5|722995.5|27
1637152830000|2021-11-17 12:40:30|724018.1|723018.1|724002.5|723002.5|724019.8|723019.8|724002.5|723002.5|24
1637152840000|2021-11-17 12:40:40|724008|723008|724017.8|723017.8|724019.4|723019.4|723996.2|722996.2|23
1637152850000|2021-11-17 12:40:50|724016.7|723016.7|724016.9|723016.9|724038.6|723038.6|723998|722998|25
1637152860000|2021-11-17 12:41:00|724013.8|723013.8|724027.5|723027.5|724044.1|723044.1|724007|723007|23
1637152870000|2021-11-17 12:41:10|724027.8|723027.8|724019.6|723019.6|724030.8|723030.8|724008.3|723008.3|22
1637152880000|2021-11-17 12:41:20|724019.9|723019.9|724135.9|723135.9|724205.4|723205.4|724018.2|723018.2|36
1637152890000|2021-11-17 12:41:30|724120.1|723120.1|724106.5|723106.5|724136.6|723136.6|724097.6|723097.6|28
1637152900000|2021-11-17 12:41:40|724100.3|723100.3|724190.1|723190.1|724708.1|723205.5|724097.4|722682.1|30
1637152910000|2021-11-17 12:41:50|724189.5|723189.5|724693.3|722693.3|724696|723230.5|724171.6|722689.3|36
1637152920000|2021-11-17 12:42:00|724691.7|722691.7|724219.9|723219.9|724691.7|723222.5|724156.6|722666.5|27
1637152930000|2021-11-17 12:42:10|724221.8|723221.8|724337.4|723337.4|724340.9|723340.9|724195.5|723195.5|29
1637152940000|2021-11-17 12:42:20|724316.3|723316.3|724294.6|723294.6|724843.5|723375.3|724294.6|722807.3|38
1637152950000|2021-11-17 12:42:30|724306.8|723306.8|724813.7|722813.7|724824|723306.8|724271|722776.1|30
1637152960000|2021-11-17 12:42:40|724812.9|722812.9|724372.5|723372.5|724893.7|723372.5|724287.7|722802.5|36
1637152970000|2021-11-17 12:42:50|724379.8|723379.8|724941.1|722941.1|724962.9|723405.1|724353.7|722876.5|30
1637152980000|2021-11-17 12:43:00|724938.5|722938.5|724895.6|722895.6|724944.7|723403.5|724402|722892.2|32
1637152990000|2021-11-17 12:43:10|724884.4|722884.4|724978.5|722978.5|724982.2|723475.7|724457.2|722884.4|35
1637153000000|2021-11-17 12:43:20|724524.7|723524.7|724481.7|723481.7|724990.9|723524.7|724476|722974.4|27
1637153010000|2021-11-17 12:43:30|724484.3|723484.3|724546.3|723546.3|725075.3|723566.1|724484.3|722979|37
1637153020000|2021-11-17 12:43:40|724549.3|723549.3|724521|723521|725054.7|723563.2|724521|723035.1|30
1637153030000|2021-11-17 12:43:50|724508.5|723508.5|724889.2|722889.2|724998.5|723509.4|724417.6|722889.2|36
1637153040000|2021-11-17 12:44:00|724852.9|722852.9|724331.1|723331.1|724852.9|723357.5|724316.9|722808.6|35
1637153050000|2021-11-17 12:44:10|724336.3|723336.3|724311.9|723311.9|724345.6|723345.6|724307.1|723307.1|31
1637153060000|2021-11-17 12:44:20|724316.1|723316.1|724326.1|723326.1|724869.1|723365.4|724316.1|722805.3|31
1637153070000|2021-11-17 12:44:30|724304.8|723304.8|724314.3|723314.3|724329.2|723329.2|724304.8|723304.8|28
1637153080000|2021-11-17 12:44:40|724310.5|723310.5|724329.9|723329.9|724329.9|723329.9|724280.2|723280.2|33
1637153090000|2021-11-17 12:44:50|724328.4|723328.4|724353.7|723353.7|724854.1|723404.3|724311.6|722834.7|36
1637153100000|2021-11-17 12:45:00|724372.9|723372.9|724853.5|722853.5|724863.4|723372.9|724343.9|722849.2|34
1637153110000|2021-11-17 12:45:10|724335.1|723335.1|724342.4|723342.4|724861.5|723381.2|724335.1|722835.7|32
1637153120000|2021-11-17 12:45:20|724344|723344|724339.1|723339.1|724361.7|723361.7|724334.8|723334.8|26
1637153130000|2021-11-17 12:45:30|724338.6|723338.6|724328|723328|724348.3|723348.3|724323.3|723323.3|14
1637153140000|2021-11-17 12:45:40|724335.9|723335.9|724240|723240|724336|723336|724230.7|723230.7|30
1637153150000|2021-11-17 12:45:50|724245.5|723245.5|724238.9|723238.9|724750|723250.6|724219|722749|26
1637153160000|2021-11-17 12:46:00|724218.9|723218.9|724343.9|723343.9|724849.1|723347.6|724218|722754.5|34
1637153170000|2021-11-17 12:46:10|724352.4|723352.4|724812.1|722812.1|724867|723352.4|724307.8|722788.1|28
1637153180000|2021-11-17 12:46:20|724806.7|722806.7|724805.3|722805.3|724815.2|723316.7|724293.4|722800.3|21
1637153190000|2021-11-17 12:46:30|724806.1|722806.1|724238.8|723238.8|724824.7|723329.2|724226.8|722713.4|33
1637153200000|2021-11-17 12:46:40|724250.8|723250.8|724346.8|723346.8|724886.2|723384.6|724224.2|722866.7|34
1637153210000|2021-11-17 12:46:50|724356.5|723356.5|724331.6|723331.6|724361.4|723361.4|724323.2|723323.2|29
1637153220000|2021-11-17 12:47:00|724338.5|723338.5|724472.5|723472.5|724993.9|723482.2|724329.8|722952.1|29
1637153230000|2021-11-17 12:47:10|724470.9|723470.9|724968.9|722968.9|725016.2|723532.9|724470.9|722951.6|31
1637153240000|2021-11-17 12:47:20|724972.2|722972.2|724500.7|723500.7|725006.4|723502.2|724500.7|722967|31
1637153250000|2021-11-17 12:47:30|724498.9|723498.9|725071.3|723071.3|725086.9|723510.8|724493.8|723024.7|34
1637153260000|2021-11-17 12:47:40|725067.4|723067.4|725059.4|723059.4|725108.2|723605.9|724597.4|723033.1|34
1637153270000|2021-11-17 12:47:50|725048.8|723048.8|724500.2|723500.2|725052.6|723529.3|724496.2|722988.3|26
1637153280000|2021-11-17 12:48:00|724501.9|723501.9|724492.7|723492.7|724501.9|723501.9|724465.3|723465.3|26
1637153290000|2021-11-17 12:48:10|724486|723486|724839.9|722839.9|724888.6|723486|724319.7|722833.4|32
1637153300000|2021-11-17 12:48:20|724839.3|722839.3|724305.8|723305.8|724849.3|723340.4|724304|722820.2|35
1637153310000|2021-11-17 12:48:30|724303.8|723303.8|724829.7|722829.7|724841.7|723321.4|724291.6|722770.9|37
1637153320000|2021-11-17 12:48:40|724833.9|722833.9|724326.4|723326.4|724835|723326.4|724300.5|722818.6|29
1637153330000|2021-11-17 12:48:50|724327.9|723327.9|724344.5|723344.5|724840.3|723368.8|724325.1|722834.5|23
1637153340000|2021-11-17 12:49:00|724349.5|723349.5|724321.5|723321.5|724835.2|723349.5|724318.4|722810.3|30
1637153350000|2021-11-17 12:49:10|724319.6|723319.6|724264.2|723264.2|724805.8|723319.6|724264.2|722768.8|28
1637153360000|2021-11-17 12:49:20|724260.4|723260.4|724828.9|722828.9|724828.9|723285.5|724252.2|722828.9|27
1637153370000|2021-11-17 12:49:30|724834.1|722834.1|724312.4|723312.4|724845.2|723319|724311.6|722810.6|31
1637153380000|2021-11-17 12:49:40|724312.1|723312.1|724292.5|723292.5|724792.5|723318|724275.8|722782.5|29
1637153390000|2021-11-17 12:49:50|724287.6|723287.6|724308.3|723308.3|724317.7|723317.7|724282.1|723282.1|27
1637153400000|2021-11-17 12:50:00|724311.6|723311.6|724297.2|723297.2|724311.6|723311.6|724246.5|723246.5|30
1637153410000|2021-11-17 12:50:10|724302|723302|724293.5|723293.5|724743.9|723302|724257.3|722743.9|28
1637153420000|2021-11-17 12:50:20|724298.2|723298.2|724306.3|723306.3|724841.7|723384.8|724294.9|722828.4|34
1637153430000|2021-11-17 12:50:30|724312.8|723312.8|724143.6|723143.6|724316.7|723316.7|724130.8|723130.8|35
1637153440000|2021-11-17 12:50:40|724143|723143|724152.5|723152.5|724173.1|723173.1|724138.9|723138.9|30
1637153450000|2021-11-17 12:50:50|724141.5|723141.5|724152|723152|724200.7|723200.7|724141.5|723141.5|29
1637153460000|2021-11-17 12:51:00|724632.5|722632.5|724211.1|723211.1|724632.5|723222|724140.2|722632.5|28
1637153470000|2021-11-17 12:51:10|724209.1|723209.1|724205.3|723205.3|724211.8|723211.8|724199.2|723199.2|20
1637153480000|2021-11-17 12:51:20|724206.4|723206.4|724294.9|723294.9|724294.9|723294.9|724198|723198|31
1637153490000|2021-11-17 12:51:30|724291.5|723291.5|724239.1|723239.1|724799|723294.1|724238.9|722765.3|33
1637153500000|2021-11-17 12:51:40|724240.7|723240.7|724336.8|723336.8|724336.8|723336.8|724226.7|723226.7|26
1637153510000|2021-11-17 12:51:50|724349.8|723349.8|724331.9|723331.9|724349.8|723349.8|724311.2|723311.2|31
1637153520000|2021-11-17 12:52:00|724318.7|723318.7|724322|723322|724353.2|723353.2|724307.5|723307.5|27
1637153530000|2021-11-17 12:52:10|724322.1|723322.1|724323.1|723323.1|724331.5|723331.5|724316.3|723316.3|23
1637153540000|2021-11-17 12:52:20|724319.9|723319.9|724355.8|723355.8|724390.9|723390.9|724318.8|723318.8|25
1637153550000|2021-11-17 12:52:30|724355.7|723355.7|724451.4|723451.4|724459.5|723459.5|724273.3|723273.3|24
1637153560000|2021-11-17 12:52:40|724447.8|723447.8|724595|723595|725044.5|723614.8|724447.8|723020.8|36
1637153570000|2021-11-17 12:52:50|724600.7|723600.7|724550|723550|725082.4|723600.7|724544.3|723016.5|36
1637153580000|2021-11-17 12:53:00|724546.1|723546.1|724573.3|723573.3|724586.7|723586.7|724546.1|723546.1|29
1637153590000|2021-11-17 12:53:10|724573|723573|724528.7|723528.7|725074.7|723573|724527|723069.9|28
1637153600000|2021-11-17 12:53:20|724529.5|723529.5|724532.9|723532.9|724546.1|723546.1|724517.6|723517.6|35
1637153610000|2021-11-17 12:53:30|724535.8|723535.8|724597.6|723597.6|724601.1|723601.1|724534.2|723534.2|23
1637153620000|2021-11-17 12:53:40|724596.7|723596.7|724568.7|723568.7|724602.1|723602.1|724565.2|723565.2|26
1637153630000|2021-11-17 12:53:50|724568.6|723568.6|724580.5|723580.5|724580.5|723580.5|724555.2|723555.2|19
1637153640000|2021-11-17 12:54:00|724577.1|723577.1|724553.6|723553.6|724578.7|723578.7|724537.9|723537.9|27
1637153650000|2021-11-17 12:54:10|724542.4|723542.4|724525.6|723525.6|724548.7|723548.7|724525.6|723525.6|18
1637153660000|2021-11-17 12:54:20|724532.2|723532.2|724479.7|723479.7|724532.2|723532.2|724479.2|723479.2|25
1637153670000|2021-11-17 12:54:30|724479.4|723479.4|724464.6|723464.6|724492.5|723492.5|724462.7|723462.7|25
1637153680000|2021-11-17 12:54:40|724470.5|723470.5|724560|723560|724564|723564|724464.9|723464.9|25
1637153690000|2021-11-17 12:54:50|724565.8|723565.8|724545.9|723545.9|724565.8|723565.8|724545.9|723545.9|20
1637153700000|2021-11-17 12:55:00|724546.2|723546.2|724542.9|723542.9|724556.7|723556.7|724539|723539|23
1637153710000|2021-11-17 12:55:10|724541|723541|724533.3|723533.3|724553|723553|724532.3|723532.3|26
1637153720000|2021-11-17 12:55:20|724532.4|723532.4|724364.5|723364.5|724546.5|723546.5|724338.1|723338.1|29
1637153730000|2021-11-17 12:55:30|724363|723363|724361.3|723361.3|724888.8|723390.4|724351.7|722853.5|30
1637153740000|2021-11-17 12:55:40|724363|723363|724371|723371|724372.9|723372.9|724357.9|723357.9|31
1637153750000|2021-11-17 12:55:50|724370.9|723370.9|724355.2|723355.2|724389.4|723389.4|724355.2|723355.2|21
1637153760000|2021-11-17 12:56:00|724364.8|723364.8|724265.9|723265.9|724364.8|723364.8|724259.3|723259.3|36
1637153770000|2021-11-17 12:56:10|724273.5|723273.5|724257|723257|724276|723276|724246.5|723246.5|27
1637153780000|2021-11-17 12:56:20|724258.7|723258.7|724204.3|723204.3|724276.5|723276.5|724201.3|723201.3|23
1637153790000|2021-11-17 12:56:30|724212.6|723212.6|724222.5|723222.5|724233.3|723233.3|724203|723203|26
1637153800000|2021-11-17 12:56:40|724210.3|723210.3|724394.7|723394.7|724427.2|723427.2|724210.3|723210.3|31
1637153810000|2021-11-17 12:56:50|724393.9|723393.9|724312|723312|724393.9|723393.9|724312|723312|23
1637153820000|2021-11-17 12:57:00|724316.5|723316.5|724313.3|723313.3|724331|723331|724307.4|723307.4|24
1637153830000|2021-11-17 12:57:10|724308.1|723308.1|724245.4|723245.4|724313.6|723313.6|724243.5|723243.5|28
1637153840000|2021-11-17 12:57:20|724229.6|723229.6|724228.9|723228.9|724257.6|723257.6|724228.4|723228.4|23
1637153850000|2021-11-17 12:57:30|724225.8|723225.8|724184.9|723184.9|724225.8|723225.8|724179.1|723179.1|26
1637153860000|2021-11-17 12:57:40|724183.9|723183.9|724265.5|723265.5|724268.3|723268.3|724177|723177|32
1637153870000|2021-11-17 12:57:50|724274.8|723274.8|724457.2|723457.2|724462.9|723462.9|724258.8|723258.8|35
1637153880000|2021-11-17 12:58:00|724455.8|723455.8|724449.1|723449.1|724519.8|723519.8|724436.8|723436.8|37
1637153890000|2021-11-17 12:58:10|724445.2|723445.2|724533.8|723533.8|724567.3|723567.3|724437.2|723437.2|33
1637153900000|2021-11-17 12:58:20|724525.6|723525.6|724535.5|723535.5|724548.6|723548.6|724525.6|723525.6|22
1637153910000|2021-11-17 12:58:30|724537|723537|724504.6|723504.6|724537|723537|724487|723487|32
1637153920000|2021-11-17 12:58:40|724499.2|723499.2|724484.5|723484.5|724514|723514|724481.5|723481.5|30
1637153930000|2021-11-17 12:58:50|724497.6|723497.6|724388.9|723388.9|724497.6|723497.6|724346.8|723346.8|31
1637153940000|2021-11-17 12:59:00|724389.9|723389.9|724365.9|723365.9|724390.5|723390.5|724365.9|723365.9|22
1637153950000|2021-11-17 12:59:10|724355.8|723355.8|724376.2|723376.2|724398.8|723398.8|724348.6|723348.6|26
1637153960000|2021-11-17 12:59:20|724376.3|723376.3|724820.7|722820.7|724853.9|723376.3|724337.8|722813.3|29
1637153970000|2021-11-17 12:59:30|724803.5|722803.5|724311.2|723311.2|724803.5|723334|724305.2|722803.5|35
1637153980000|2021-11-17 12:59:40|724303.5|723303.5|724324.1|723324.1|724337.2|723337.2|724283.4|723283.4|35
1637153990000|2021-11-17 12:59:50|724323.5|723323.5|724289.5|723289.5|724323.5|723323.5|724285.6|723285.6|28
1637154000000|2021-11-17 13:00:00|724289.4|723289.4|724126.4|723126.4|724289.4|723289.4|724112|723112|35
1637154010000|2021-11-17 13:00:10|724123.5|723123.5|724038.5|723038.5|724552.4|723123.5|723997.6|722552.4|29
1637154020000|2021-11-17 13:00:20|724602.1|722602.1|724559.4|722559.4|724602.1|723123.8|724071.2|722552.7|35
1637154030000|2021-11-17 13:00:30|724566.3|722566.3|724095.4|723095.4|724598.8|723109.6|724091.5|722559.2|26
1637154040000|2021-11-17 13:00:40|724097.5|723097.5|724084.1|723084.1|724623.4|723181.1|724084.1|722580.9|37
1637154050000|2021-11-17 13:00:50|724096.1|723096.1|724030|723030|724609.9|723103.9|724030|722603.6|28
1637154060000|2021-11-17 13:01:00|724042|723042|724051.3|723051.3|724088.9|723088.9|724017.9|723017.9|28
1637154070000|2021-11-17 13:01:10|724054.9|723054.9|724110.7|723110.7|724113.7|723113.7|724052.9|723052.9|28
1637154080000|2021-11-17 13:01:20|724110.3|723110.3|724107.2|723107.2|724111.3|723111.3|724081.3|723081.3|32
1637154090000|2021-11-17 13:01:30|724107.7|723107.7|724102.4|723102.4|724577|723110.6|724056.5|722577|27
1637154100000|2021-11-17 13:01:40|724102.2|723102.2|724164.3|723164.3|724659.5|723188.7|724080.8|722641.2|32
1637154110000|2021-11-17 13:01:50|724616.7|722616.7|724122.7|723122.7|724622.6|723125.8|724071.9|722616.7|36
1637154120000|2021-11-17 13:02:00|724123.1|723123.1|724206.9|723206.9|724227.4|723227.4|724122|723122|35
1637154130000|2021-11-17 13:02:10|724215.5|723215.5|724213|723213|724223.6|723223.6|724212.1|723212.1|27
1637154140000|2021-11-17 13:02:20|724212.1|723212.1|724249.2|723249.2|724250.4|723250.4|724212.1|723212.1|28
1637154150000|2021-11-17 13:02:30|724242.3|723242.3|724256.5|723256.5|724302.9|723302.9|724237.8|723237.8|35
1637154160000|2021-11-17 13:02:40|724258.8|723258.8|724372.4|723372.4|724372.4|723372.4|724258.8|723258.8|33
1637154170000|2021-11-17 13:02:50|724361|723361|724431.9|723431.9|724466.7|723466.7|724336.4|723336.4|34
1637154180000|2021-11-17 13:03:00|724440.8|723440.8|724478.5|723478.5|724489.4|723489.4|724440.8|723440.8|28
1637154190000|2021-11-17 13:03:10|724481.5|723481.5|724518.5|723518.5|724531.3|723531.3|724479.5|723479.5|28
1637154200000|2021-11-17 13:03:20|724519.7|723519.7|724525.3|723525.3|724527.5|723527.5|724514.1|723514.1|18
1637154210000|2021-11-17 13:03:30|724525.9|723525.9|724492.6|723492.6|724529.8|723529.8|724486|723486|26
1637154220000|2021-11-17 13:03:40|724491.8|723491.8|724517.6|723517.6|724550.5|723550.5|724491.8|723491.8|29
1637154230000|2021-11-17 13:03:50|724517.2|723517.2|724527.4|723527.4|724533.8|723533.8|724516|723516|26
1637154240000|2021-11-17 13:04:00|724529.2|723529.2|724546.9|723546.9|724557.8|723557.8|724525.7|723525.7|29
1637154250000|2021-11-17 13:04:10|724545.1|723545.1|724533.5|723533.5|724548.8|723548.8|724482.3|723482.3|27
1637154260000|2021-11-17 13:04:20|724520.4|723520.4|724503.7|723503.7|724528.5|723528.5|724503.7|723503.7|28
1637154270000|2021-11-17 13:04:30|724509.7|723509.7|724541|723541|724541|723541|724505|723505|25
1637154280000|2021-11-17 13:04:40|724537.4|723537.4|724562.2|723562.2|724562.2|723562.2|724516.5|723516.5|35
1637154290000|2021-11-17 13:04:50|724573.1|723573.1|724670.7|723670.7|724670.7|723670.7|724572.5|723572.5|27
1637154300000|2021-11-17 13:05:00|724662.8|723662.8|724671.4|723671.4|724699.8|723699.8|724657.3|723657.3|37
1637154310000|2021-11-17 13:05:10|724670.1|723670.1|724867.9|723867.9|724886.6|723886.6|724670.1|723670.1|35
1637154320000|2021-11-17 13:05:20|724870.3|723870.3|724856.4|723856.4|724871.2|723871.2|724794|723794|36
1637154330000|2021-11-17 13:05:30|724855.2|723855.2|725565.7|723565.7|725630.2|724127.9|724822.9|723565.7|38
1637154340000|2021-11-17 13:05:40|725045|724045|725495.8|723495.8|725532.5|724045|724955.5|723451.6|33
1637154350000|2021-11-17 13:05:50|725496.4|723496.4|725111|724111|725614|724122.1|725021.3|723496.4|33
1637154360000|2021-11-17 13:06:00|725633.2|723633.2|725132.1|724132.1|725635.6|724155.4|725116.9|723633.2|32
1637154370000|2021-11-17 13:06:10|725129.8|724129.8|725134.1|724134.1|725641.5|724157.8|725089.9|723630.4|36
1637154380000|2021-11-17 13:06:20|725134.7|724134.7|725164.4|724164.4|725170.3|724170.3|725121|724121|31
1637154390000|2021-11-17 13:06:30|725167.6|724167.6|725073.5|724073.5|725167.6|724167.6|725038.1|724038.1|31
1637154400000|2021-11-17 13:06:40|725076.3|724076.3|725088.2|724088.2|725095.3|724095.3|725074.1|724074.1|31
1637154410000|2021-11-17 13:06:50|725088.7|724088.7|725646.4|723646.4|725646.4|724202.2|725070.7|723646.4|37
1637154420000|2021-11-17 13:07:00|725658.5|723658.5|725129.7|724129.7|725658.5|724159.5|725129.7|723614.7|35
1637154430000|2021-11-17 13:07:10|725142|724142|725597.8|723597.8|725635.3|724144|725114.7|723588.3|35
1637154440000|2021-11-17 13:07:20|725598.5|723598.5|725123.7|724123.7|725601.2|724123.7|725065.5|723569.8|35
1637154450000|2021-11-17 13:07:30|725138.7|724138.7|725175.4|724175.4|725214.7|724214.7|725135.2|724135.2|39
1637154460000|2021-11-17 13:07:40|725173.2|724173.2|725192.1|724192.1|725195.2|724195.2|725158.8|724158.8|30
1637154470000|2021-11-17 13:07:50|725188.7|724188.7|725198.3|724198.3|725198.3|724198.3|725188.6|724188.6|26
1637154480000|2021-11-17 13:08:00|725193.1|724193.1|725176.6|724176.6|725195.6|724195.6|725161.8|724161.8|26
1637154490000|2021-11-17 13:08:10|725151|724151|725112|724112|725610.1|724159.5|725112|723610.1|36
1637154500000|2021-11-17 13:08:20|725112.5|724112.5|725059|724059|725113.9|724113.9|725057.5|724057.5|29
1637154510000|2021-11-17 13:08:30|725066.4|724066.4|725121.6|724121.6|725121.6|724121.6|725044.1|724044.1|32
1637154520000|2021-11-17 13:08:40|725125.6|724125.6|725213.3|724213.3|725270.9|724270.9|725105|724105|32
1637154530000|2021-11-17 13:08:50|725210.8|724210.8|725223.7|724223.7|725234.5|724234.5|725209|724209|22
1637154540000|2021-11-17 13:09:00|725217|724217|725188.3|724188.3|725217|724217|725173.4|724173.4|29
1637154550000|2021-11-17 13:09:10|725187|724187|725192.3|724192.3|725204.4|724204.4|725175.2|724175.2|31
1637154560000|2021-11-17 13:09:20|725193.7|724193.7|725173.9|724173.9|725197.1|724197.1|725171.8|724171.8|28
1637154570000|2021-11-17 13:09:30|725173.6|724173.6|725195.9|724195.9|725197.6|724197.6|725164.5|724164.5|25
1637154580000|2021-11-17 13:09:40|725191.7|724191.7|725202.8|724202.8|725202.8|724202.8|725174.4|724174.4|24
1637154590000|2021-11-17 13:09:50|725202.5|724202.5|725209|724209|725216|724216|725200.6|724200.6|21
1637154600000|2021-11-17 13:10:00|725214.1|724214.1|725251.7|724251.7|725251.7|724251.7|725206.3|724206.3|32
1637154610000|2021-11-17 13:10:10|725250.4|724250.4|725329.7|724329.7|725329.7|724329.7|725243.5|724243.5|31
1637154620000|2021-11-17 13:10:20|725330.5|724330.5|725385|724385|725388.5|724388.5|725314.9|724314.9|33
1637154630000|2021-11-17 13:10:30|725384.9|724384.9|725451.5|724451.5|725454.9|724454.9|725382.5|724382.5|36
1637154640000|2021-11-17 13:10:40|725447.3|724447.3|725443.9|724443.9|725465.5|724465.5|725440.2|724440.2|31
1637154650000|2021-11-17 13:10:50|725440.2|724440.2|725410.2|724410.2|725441|724441|725403.9|724403.9|31
1637154660000|2021-11-17 13:11:00|725412.3|724412.3|725425.6|724425.6|725441.5|724441.5|725412.3|724412.3|26
1637154670000|2021-11-17 13:11:10|725427.3|724427.3|725432.6|724432.6|725433.1|724433.1|725416.1|724416.1|29
1637154680000|2021-11-17 13:11:20|725432.5|724432.5|725458.7|724458.7|725458.7|724458.7|725405|724405|27
1637154690000|2021-11-17 13:11:30|725456.6|724456.6|725487.6|724487.6|725525.4|724525.4|725455.8|724455.8|31
1637154700000|2021-11-17 13:11:40|725481.3|724481.3|725437.6|724437.6|725499.1|724499.1|725428.3|724428.3|28
1637154710000|2021-11-17 13:11:50|725440|724440|725212.3|724212.3|725440|724440|725212.3|724212.3|32
1637154720000|2021-11-17 13:12:00|725203.7|724203.7|725160.6|724160.6|725212.4|724212.4|725153.2|724153.2|25
1637154730000|2021-11-17 13:12:10|725160.4|724160.4|725376.5|724376.5|725376.5|724376.5|725156.8|724156.8|28
1637154740000|2021-11-17 13:12:20|725374|724374|725852.6|723852.6|725858|724374|725343|723837|31
1637154750000|2021-11-17 13:12:30|725854.1|723854.1|725406.2|724406.2|725943.5|724445.2|725401.4|723854.1|31
1637154760000|2021-11-17 13:12:40|725902|723902|725445|724445|725913.1|724462.2|725402.5|723895.8|27
1637154770000|2021-11-17 13:12:50|725446.4|724446.4|725391|724391|725466.8|724466.8|725380.2|724380.2|27
1637154780000|2021-11-17 13:13:00|725405.3|724405.3|725441.7|724441.7|725443.7|724443.7|725393.6|724393.6|25
1637154790000|2021-11-17 13:13:10|725442.5|724442.5|725447.2|724447.2|725459|724459|725441.4|724441.4|27
1637154800000|2021-11-17 13:13:20|725462.1|724462.1|725459.5|724459.5|725467|724467|725443|724443|29
1637154810000|2021-11-17 13:13:30|725456.8|724456.8|725483.7|724483.7|725486.3|724486.3|725456.8|724456.8|27
1637154820000|2021-11-17 13:13:40|725483.6|724483.6|726337.9|724337.9|726337.9|724779.5|725483.1|724227.7|37
1637154830000|2021-11-17 13:13:50|726329.4|724329.4|725746.2|724746.2|726329.4|724798.6|725744.6|724208.6|35
1637154840000|2021-11-17 13:14:00|725748|724748|726069.6|724069.6|726182.4|724748|725636|724067.8|31
1637154850000|2021-11-17 13:14:10|726068.4|724068.4|726148.8|724148.8|726159.5|724647.8|725647.8|724067.3|29
1637154860000|2021-11-17 13:14:20|726164.2|724164.2|726175.8|724175.8|726200.6|724200.6|726153.8|724153.8|32
1637154870000|2021-11-17 13:14:30|726177.8|724177.8|726240.3|724240.3|726271.4|724709.5|725669.7|724159.5|31
1637154880000|2021-11-17 13:14:40|726247|724247|725800.5|724800.5|726256.6|724800.5|725763.4|724238.9|31
1637154890000|2021-11-17 13:14:50|725863.9|724863.9|725843.4|724843.4|726343.2|724869.1|725829.9|724343.2|28
1637154900000|2021-11-17 13:15:00|725843.5|724843.5|726325.2|724325.2|726333.4|724848.8|725817.3|724316.9|29
1637154910000|2021-11-17 13:15:10|726326.6|724326.6|725850.5|724850.5|726368.3|724862.6|725809.1|724325.6|29
1637154920000|2021-11-17 13:15:20|726354.3|724354.3|725900.5|724900.5|726426.9|724927.9|725854.9|724334.3|30
1637154930000|2021-11-17 13:15:30|725911.2|724911.2|725770.5|724770.5|726368.8|724911.2|725770.5|724270.7|37
1637154940000|2021-11-17 13:15:40|726258|724258|726247|724247|726258|724720.3|725685.3|724181.9|31
1637154950000|2021-11-17 13:15:50|726249.1|724249.1|725757.2|724757.2|726268.6|724764.9|725755.5|724249.1|29
1637154960000|2021-11-17 13:16:00|725742.8|724742.8|726183.6|724183.6|726240.1|724744.5|725688.1|724179.6|29
1637154970000|2021-11-17 13:16:10|726163.1|724163.1|725665.8|724665.8|726176.3|724675.9|725661.3|724145.1|29
1637154980000|2021-11-17 13:16:20|725666.2|724666.2|725772|724772|725772|724772|725654|724654|32
1637154990000|2021-11-17 13:16:30|725777|724777|725748.4|724748.4|725785.5|724785.5|725740.5|724740.5|29
1637155000000|2021-11-17 13:16:40|725757.1|724757.1|725752.3|724752.3|725757.1|724757.1|725734.2|724734.2|25
1637155010000|2021-11-17 13:16:50|725778.5|724778.5|725713.1|724713.1|725778.5|724778.5|725711.3|724711.3|30
1637155020000|2021-11-17 13:17:00|725715.1|724715.1|725750|724750|725754|724754|725677.6|724677.6|28
1637155030000|2021-11-17 13:17:10|725749.5|724749.5|725830.8|724830.8|725834.3|724834.3|725749.5|724749.5|30
1637155040000|2021-11-17 13:17:20|725829.3|724829.3|725856|724856|725859.6|724859.6|725829.3|724829.3|23
1637155050000|2021-11-17 13:17:30|725857.4|724857.4|725893.1|724893.1|725910.2|724910.2|725857.4|724857.4|31
1637155060000|2021-11-17 13:17:40|725886.2|724886.2|725767.7|724767.7|725886.2|724886.2|725763.8|724763.8|32
1637155070000|2021-11-17 13:17:50|725766.6|724766.6|725728.3|724728.3|725770|724770|725715.3|724715.3|21
1637155080000|2021-11-17 13:18:00|725730.8|724730.8|725774.4|724774.4|725775|724775|725716.4|724716.4|24
1637155090000|2021-11-17 13:18:10|725771.6|724771.6|725766.6|724766.6|725813.3|724813.3|725766.6|724766.6|28
1637155100000|2021-11-17 13:18:20|725768.2|724768.2|725797.5|724797.5|725820.1|724820.1|725763.7|724763.7|34
1637155110000|2021-11-17 13:18:30|725797.6|724797.6|725815.4|724815.4|725823.1|724823.1|725741.2|724741.2|33
1637155120000|2021-11-17 13:18:40|725815.8|724815.8|725815.2|724815.2|725823.9|724823.9|725813.1|724813.1|26
1637155130000|2021-11-17 13:18:50|725813.3|724813.3|725837.9|724837.9|725902.1|724902.1|725813.3|724813.3|28
1637155140000|2021-11-17 13:19:00|725834.6|724834.6|725877.7|724877.7|725883.6|724883.6|725833.4|724833.4|29
1637155150000|2021-11-17 13:19:10|725878|724878|725919|724919|725923.5|724923.5|725878|724878|25
1637155160000|2021-11-17 13:19:20|725925|724925|725896.2|724896.2|725932.6|724932.6|725896.2|724896.2|30
1637155170000|2021-11-17 13:19:30|725898.1|724898.1|725859.8|724859.8|725898.1|724898.1|725822.1|724822.1|32
1637155180000|2021-11-17 13:19:40|725866.4|724866.4|725892.3|724892.3|725897.5|724897.5|725862.6|724862.6|30
1637155190000|2021-11-17 13:19:50|725893.8|724893.8|725883|724883|725898.6|724898.6|725883|724883|24
1637155200000|2021-11-17 13:20:00|725877|724877|725928.3|724928.3|725928.5|724928.5|725875.7|724875.7|32
1637155210000|2021-11-17 13:20:10|725928.6|724928.6|725916.9|724916.9|726021.2|725021.2|725916.9|724916.9|30
1637155220000|2021-11-17 13:20:20|725928.7|724928.7|725929.5|724929.5|725931.2|724931.2|725918.3|724918.3|28
1637155230000|2021-11-17 13:20:30|725927.7|724927.7|725946.9|724946.9|725950.3|724950.3|725927.1|724927.1|22
1637155240000|2021-11-17 13:20:40|725911.4|724911.4|725921.2|724921.2|725926.5|724926.5|725908.5|724908.5|27
1637155250000|2021-11-17 13:20:50|725928.6|724928.6|725881|724881|725964.8|724964.8|725881|724881|30
1637155260000|2021-11-17 13:21:00|725864.7|724864.7|725868.8|724868.8|725879.3|724879.3|725861.1|724861.1|21
1637155270000|2021-11-17 13:21:10|725882|724882|725876|724876|725897.4|724897.4|725847|724847|25
1637155280000|2021-11-17 13:21:20|725861.9|724861.9|725944|724944|725944|724944|725861.9|724861.9|28
1637155290000|2021-11-17 13:21:30|725948.7|724948.7|726079.6|725079.6|726079.6|725079.6|725948.7|724948.7|31
1637155300000|2021-11-17 13:21:40|726107.7|725107.7|726201.6|725201.6|726211.4|725211.4|726107.7|725107.7|37
1637155310000|2021-11-17 13:21:50|726201.4|725201.4|726218.9|725218.9|726228.2|725228.2|726172.7|725172.7|34
1637155320000|2021-11-17 13:22:00|726228.1|725228.1|726179.6|725179.6|726228.1|725228.1|726146.3|725146.3|34
1637155330000|2021-11-17 13:22:10|726168.8|725168.8|726130.2|725130.2|726174.5|725174.5|726130.2|725130.2|30
1637155340000|2021-11-17 13:22:20|726126.1|725126.1|726032.1|725032.1|726127.5|725127.5|726030.2|725030.2|26
1637155350000|2021-11-17 13:22:30|726027.7|725027.7|725980.3|724980.3|726027.7|725027.7|725980.3|724980.3|23
1637155360000|2021-11-17 13:22:40|725980.8|724980.8|725938.2|724938.2|725980.8|724980.8|725938|724938|35
1637155370000|2021-11-17 13:22:50|725939.5|724939.5|725931.5|724931.5|725945.6|724945.6|725918.7|724918.7|18
1637155380000|2021-11-17 13:23:00|725939.1|724939.1|725980.5|724980.5|725981.3|724981.3|725939.1|724939.1|31
1637155390000|2021-11-17 13:23:10|725983.9|724983.9|725938.2|724938.2|725986.6|724986.6|725930.3|724930.3|26
1637155400000|2021-11-17 13:23:20|725938.5|724938.5|725940.5|724940.5|725949|724949|725927.4|724927.4|21
1637155410000|2021-11-17 13:23:30|725936.7|724936.7|725922|724922|725938.5|724938.5|725914.5|724914.5|28
1637155420000|2021-11-17 13:23:40|725918.4|724918.4|725935.1|724935.1|725960.1|724960.1|725918|724918|28
1637155430000|2021-11-17 13:23:50|725933.8|724933.8|725928.9|724928.9|725941.5|724941.5|725920.8|724920.8|30
1637155440000|2021-11-17 13:24:00|725932.2|724932.2|725785.9|724785.9|725932.2|724932.2|725780.1|724780.1|32
1637155450000|2021-11-17 13:24:10|725787.9|724787.9|725675.3|724675.3|725787.9|724787.9|725643.5|724643.5|36
1637155460000|2021-11-17 13:24:20|725673.1|724673.1|725753.9|724753.9|725753.9|724753.9|725646.6|724646.6|35
1637155470000|2021-11-17 13:24:30|725768.2|724768.2|725787.6|724787.6|725825|724825|725768.2|724768.2|32
1637155480000|2021-11-17 13:24:40|725789.5|724789.5|725750|724750|725804.2|724804.2|725726.8|724726.8|24
1637155490000|2021-11-17 13:24:50|725756.3|724756.3|725756.4|724756.4|725788.7|724788.7|725739.7|724739.7|32
1637155500000|2021-11-17 13:25:00|725781.2|724781.2|725691.2|724691.2|725781.2|724781.2|725689.2|724689.2|34
1637155510000|2021-11-17 13:25:10|725700.5|724700.5|725780.2|724780.2|725780.2|724780.2|725700.5|724700.5|34
1637155520000|2021-11-17 13:25:20|725786.5|724786.5|725859.1|724859.1|725866.8|724866.8|725786.5|724786.5|28
1637155530000|2021-11-17 13:25:30|725927.6|724927.6|725952|724952|725961.6|724961.6|725888.8|724888.8|31
1637155540000|2021-11-17 13:25:40|725955.1|724955.1|725989.1|724989.1|725989.1|724989.1|725914.5|724914.5|29
1637155550000|2021-11-17 13:25:50|725988.2|724988.2|725993.8|724993.8|726025.8|725025.8|725985.6|724985.6|28
1637155560000|2021-11-17 13:26:00|726000.6|725000.6|725954.1|724954.1|726008.6|725008.6|725950|724950|30
1637155570000|2021-11-17 13:26:10|725953|724953|725825.3|724825.3|725953|724953|725794.1|724794.1|35
1637155580000|2021-11-17 13:26:20|725830.7|724830.7|725783.5|724783.5|725831.5|724831.5|725783.5|724783.5|28
1637155590000|2021-11-17 13:26:30|725794.8|724794.8|725771.5|724771.5|725820.9|724820.9|725766.4|724766.4|30
1637155600000|2021-11-17 13:26:40|725771.8|724771.8|725771.9|724771.9|725808.5|724808.5|725771.8|724771.8|26
1637155610000|2021-11-17 13:26:50|725770.8|724770.8|725829.7|724829.7|725855.2|724855.2|725770.8|724770.8|29
1637155620000|2021-11-17 13:27:00|725846.6|724846.6|726032.4|725032.4|726032.4|725032.4|725842.3|724842.3|34
1637155630000|2021-11-17 13:27:10|726031.6|725031.6|726672.3|724672.3|726672.3|725087.5|726026.1|724616.2|36
1637155640000|2021-11-17 13:27:20|726656.3|724656.3|726702.6|724702.6|726704.5|724704.5|726630.3|724630.3|34
1637155650000|2021-11-17 13:27:30|726686.3|724686.3|726960.6|724960.6|726969.7|725306.2|726241|724680.9|33
1637155660000|2021-11-17 13:27:40|726953.5|724953.5|726976.5|724976.5|726989.1|724989.1|726919.3|724919.3|38
1637155670000|2021-11-17 13:27:50|726985.9|724985.9|726773.1|724773.1|726985.9|725455.2|726382.9|724773.1|40
1637155680000|2021-11-17 13:28:00|726754.9|724754.9|726678.5|724678.5|726785.4|724785.4|726667.7|724667.7|33
1637155690000|2021-11-17 13:28:10|726682.8|724682.8|726564.7|724564.7|726682.8|724682.8|726542.2|724542.2|35
1637155700000|2021-11-17 13:28:20|726554.5|724554.5|726594|724594|726594.5|724594.5|726520|724520|22
1637155710000|2021-11-17 13:28:30|726580.8|724580.8|726708.2|724708.2|726720.7|724720.7|726580.1|724580.1|33
1637155720000|2021-11-17 13:28:40|726717.8|724717.8|726672.9|724672.9|726717.8|724717.8|726663.8|724663.8|25
1637155730000|2021-11-17 13:28:50|726671.2|724671.2|726649.4|724649.4|726671.2|724671.2|726633.5|724633.5|32
1637155740000|2021-11-17 13:29:00|726642.6|724642.6|726618.6|724618.6|726648.7|724648.7|726611.3|724611.3|27
1637155750000|2021-11-17 13:29:10|726642.1|724642.1|726671.6|724671.6|726677.5|724677.5|726642.1|724642.1|23
1637155760000|2021-11-17 13:29:20|726674.8|724674.8|726979.7|724979.7|726990.6|724990.6|726669.3|724669.3|27
1637155770000|2021-11-17 13:29:30|726951.8|724951.8|726843.2|724843.2|726971.7|724971.7|726826.7|724826.7|34
1637155780000|2021-11-17 13:29:40|726829.7|724829.7|726839.6|724839.6|726856.7|724856.7|726790|724790|33
1637155790000|2021-11-17 13:29:50|726839.4|724839.4|726895.4|724895.4|726900.4|724900.4|726825.2|724825.2|26
1637155800000|2021-11-17 13:30:00|726962.9|724962.9|727070.2|725070.2|727070.2|725070.2|726917.2|724917.2|36
1637155810000|2021-11-17 13:30:10|727054.8|725054.8|727056.7|725056.7|727076.4|725076.4|726964.5|724964.5|34
1637155820000|2021-11-17 13:30:20|727037.3|725037.3|727011.2|725011.2|727057.7|725057.7|726989.7|724989.7|34
1637155830000|2021-11-17 13:30:30|726986.3|724986.3|726943.3|724943.3|726987.6|724987.6|726942.3|724942.3|30
1637155840000|2021-11-17 13:30:40|726942.3|724942.3|726897.8|724897.8|726988|724988|726896.4|724896.4|30
1637155850000|2021-11-17 13:30:50|726906.5|724906.5|726466.5|724466.5|726917.6|724917.6|726466.5|724466.5|35
1637155860000|2021-11-17 13:31:00|726477.5|724477.5|726482.4|724482.4|726549.2|724549.2|726436.9|724436.9|36
1637155870000|2021-11-17 13:31:10|726466.9|724466.9|726477.7|724477.7|726560.6|724560.6|726466.9|724466.9|38
1637155880000|2021-11-17 13:31:20|726502.2|724502.2|726300.4|724300.4|726502.2|724502.2|726300.4|724300.4|36
1637155890000|2021-11-17 13:31:30|726296.3|724296.3|726235.5|724235.5|726296.3|724296.3|726214.3|724214.3|38
1637155900000|2021-11-17 13:31:40|726246.1|724246.1|726205.1|724205.1|726316|724316|726205.1|724205.1|34
1637155910000|2021-11-17 13:31:50|726225|724225|726211|724211|726235.2|724235.2|726199|724199|25
1637155920000|2021-11-17 13:32:00|726218.6|724218.6|726248.9|724248.9|726252.1|724252.1|726212.3|724212.3|31
1637155930000|2021-11-17 13:32:10|726249.6|724249.6|726296|724296|726307.5|724809.6|725809.6|724240|33
1637155940000|2021-11-17 13:32:20|726295.8|724295.8|726243.3|724243.3|726302|724302|726226.8|724226.8|29
1637155950000|2021-11-17 13:32:30|726213.9|724213.9|726239.6|724239.6|726292.2|724292.2|726204|724204|32
1637155960000|2021-11-17 13:32:40|725751.4|724751.4|726392|724392|726392|724838.6|725751.4|724276.6|36
1637155970000|2021-11-17 13:32:50|726393.4|724393.4|726326.3|724326.3|726393.4|724875|725811.4|724311.9|37
1637155980000|2021-11-17 13:33:00|726323.8|724323.8|726287.1|724287.1|726356.2|724834.5|725760.9|724251.8|33
1637155990000|2021-11-17 13:33:10|726303.3|724303.3|726259|724259|726303.3|724777.4|725691.3|724192|29
1637156000000|2021-11-17 13:33:20|726256.2|724256.2|725801.1|723801.1|726256.2|724733.5|725479.2|723660.9|38
1637156010000|2021-11-17 13:33:30|725800|723800|725882.5|723882.5|725894.2|724367.9|725367.9|723785.9|39
1637156020000|2021-11-17 13:33:40|725881.1|723881.1|725672.2|723672.2|725885.3|724365.6|725319.1|723668.5|33
1637156030000|2021-11-17 13:33:50|725656|723656|725788.9|723788.9|725806.4|723806.4|725653.7|723653.7|34
1637156040000|2021-11-17 13:34:00|725791.5|723791.5|725911.6|723911.6|725948.1|724425.8|725372.9|723791.5|35
1637156050000|2021-11-17 13:34:10|725913.5|723913.5|725832|723832|725916.1|723916.1|725817.9|723817.9|34
1637156060000|2021-11-17 13:34:20|725757.1|723757.1|725810.7|723810.7|725820.4|723820.4|725754.7|723754.7|34
1637156070000|2021-11-17 13:34:30|725812.6|723812.6|725850.4|723850.4|725853.5|723853.5|725812.5|723812.5|26
1637156080000|2021-11-17 13:34:40|725851.7|723851.7|725883.2|723883.2|725883.2|724362.8|725361.9|723845.6|31
1637156090000|2021-11-17 13:34:50|725882.6|723882.6|725981.1|723981.1|726018|724424.1|725404.9|723882.6|36
1637156100000|2021-11-17 13:35:00|725982|723982|725582.8|724582.8|726065.8|724582.8|725500.1|723950.6|33
1637156110000|2021-11-17 13:35:10|725604.8|724604.8|726018.9|724018.9|726116.9|724604.8|725557.5|723971.9|38
1637156120000|2021-11-17 13:35:20|726018.3|724018.3|725498.9|724498.9|726019.9|724498.9|725498.9|723951.5|35
1637156130000|2021-11-17 13:35:30|725499.4|724499.4|725546.9|724546.9|726068.5|724552.4|725499.4|723987.5|22
1637156140000|2021-11-17 13:35:40|725546.6|724546.6|726042.4|724042.4|726052.4|724546.9|725546.6|724032.3|25
1637156150000|2021-11-17 13:35:50|726027.5|724027.5|725987|723987|726027.5|724027.5|725950.3|723950.3|27
1637156160000|2021-11-17 13:36:00|725989.4|723989.4|726519.6|724519.6|726614.6|724753.7|725500.7|723989.4|40
1637156170000|2021-11-17 13:36:10|726501.4|724501.4|726455.4|724455.4|726622.3|724622.3|726406.9|724406.9|38
1637156180000|2021-11-17 13:36:20|726457.9|724457.9|726595.8|724595.8|726629.5|724629.5|726420.4|724420.4|35
1637156190000|2021-11-17 13:36:30|726595.2|724595.2|726651|724651|726660.5|724660.5|726595.2|724595.2|35
1637156200000|2021-11-17 13:36:40|726653.2|724653.2|726744.1|724744.1|726752.8|724752.8|726629.2|724629.2|32
1637156210000|2021-11-17 13:36:50|726705.8|724705.8|726599.2|724599.2|726710.4|725179.5|726179.5|724599.2|38
1637156220000|2021-11-17 13:37:00|726602|724602|726531.1|724531.1|726602|724602|726518|724518|34
1637156230000|2021-11-17 13:37:10|726528.1|724528.1|726507.5|724507.5|726533.1|724533.1|726506.1|724506.1|29
1637156240000|2021-11-17 13:37:20|726506.8|724506.8|726624.9|724624.9|726663.9|724663.9|726487.3|724487.3|34
1637156250000|2021-11-17 13:37:30|726621.9|724621.9|726648.1|724648.1|726657.8|725076.9|726076.9|724538.9|35
1637156260000|2021-11-17 13:37:40|726652.9|724652.9|726638.5|724638.5|726654.3|724654.3|726637.2|724637.2|32
1637156270000|2021-11-17 13:37:50|726641.4|724641.4|726651.4|724651.4|726652|724652|726641.4|724641.4|22
1637156280000|2021-11-17 13:38:00|726651.8|724651.8|726161.7|725161.7|726678.2|725181.2|726140.5|724625.4|36
1637156290000|2021-11-17 13:38:10|726159.6|725159.6|726636.7|724636.7|726650.9|725159.6|726159.6|724636.7|33
1637156300000|2021-11-17 13:38:20|726646.9|724646.9|726586.7|724586.7|726670.4|725178.4|726080.8|724586.7|35
1637156310000|2021-11-17 13:38:30|726598.9|724598.9|726728.2|724728.2|726728.2|725228.3|726143.2|724588.6|27
1637156320000|2021-11-17 13:38:40|726250.8|725250.8|726448|725448|726936.7|725467.2|726245.4|724932.7|38
1637156330000|2021-11-17 13:38:50|726437.1|725437.1|726535.4|725535.4|727039.6|725535.4|726436.4|724974.7|37
1637156340000|2021-11-17 13:39:00|726542.5|725542.5|727112.1|725112.1|727131.2|725560.2|726534.1|725038.1|31
1637156350000|2021-11-17 13:39:10|727120.7|725120.7|727016.2|725016.2|727120.7|725625.2|726502.2|725008.4|33
1637156360000|2021-11-17 13:39:20|727014.2|725014.2|727002.5|725002.5|727016.3|725513.6|726503.9|725000.7|25
1637156370000|2021-11-17 13:39:30|726503.8|725503.8|726482.7|725482.7|726986.9|725507.1|726469.1|724986.9|31
1637156380000|2021-11-17 13:39:40|726483.1|725483.1|726509|725509|726992.8|725534.1|726483.1|724987.2|31
1637156390000|2021-11-17 13:39:50|726507.1|725507.1|726499.6|725499.6|727009.5|725526|726475|725009.5|39
1637156400000|2021-11-17 13:40:00|726504.7|725504.7|726345.8|725345.8|726879.7|725504.7|726327|724826.7|37
1637156410000|2021-11-17 13:40:10|726877.8|724877.8|726486.9|725486.9|726996.9|725491.8|726365.8|724870.3|38
1637156420000|2021-11-17 13:40:20|726474.7|725474.7|726505.3|725505.3|727043|725528.7|726468.4|724953.2|37
1637156430000|2021-11-17 13:40:30|727007.4|725007.4|726470.7|725470.7|727021.2|725521.3|726402.5|724883.5|36
1637156440000|2021-11-17 13:40:40|726971.9|724971.9|726935.1|724935.1|727065.2|725552.3|726427.1|724918.2|38
1637156450000|2021-11-17 13:40:50|726926.7|724926.7|726540.8|725540.8|727046.3|725570.3|726416.6|724914.2|34
1637156460000|2021-11-17 13:41:00|726520.3|725520.3|727079.2|725079.2|727112.1|725602.4|726520.3|725045|32
1637156470000|2021-11-17 13:41:10|727076.3|725076.3|726627.5|725627.5|727109.8|725632.7|726572.8|725073.1|34
1637156480000|2021-11-17 13:41:20|727143.6|725143.6|726638.3|725638.3|727143.6|725663.6|726596.5|725110.9|36
1637156490000|2021-11-17 13:41:30|726639.1|725639.1|726693.2|725693.2|727144.7|725759.3|726606.7|725113.2|33
1637156500000|2021-11-17 13:41:40|726699.3|725699.3|726688.7|725688.7|726713.8|725713.8|726688.7|725688.7|37
1637156510000|2021-11-17 13:41:50|726688.1|725688.1|726680.4|725680.4|726690.2|725690.2|726575.7|725575.7|40
1637156520000|2021-11-17 13:42:00|726684.4|725684.4|726691.5|725691.5|727207.4|725716.6|726658.6|725167.2|38
1637156530000|2021-11-17 13:42:10|726685.7|725685.7|726677.1|725677.1|727199.9|725687.6|726656.8|725176.6|29
1637156540000|2021-11-17 13:42:20|726670.2|725670.2|726630.7|725630.7|726673.2|725673.2|726616.1|725616.1|29
1637156550000|2021-11-17 13:42:30|726630.4|725630.4|726677.4|725677.4|727193.4|725687.1|726620.9|725193.4|28
1637156560000|2021-11-17 13:42:40|726669.5|725669.5|726673.8|725673.8|726695.2|725695.2|726653.6|725653.6|35
1637156570000|2021-11-17 13:42:50|726674.1|725674.1|726665.9|725665.9|726678.4|725678.4|726623.9|725623.9|29
1637156580000|2021-11-17 13:43:00|726655.9|725655.9|726670.1|725670.1|726687.5|725687.5|726632.5|725632.5|31
1637156590000|2021-11-17 13:43:10|726651.7|725651.7|726663.3|725663.3|726674.9|725674.9|726651.7|725651.7|27
1637156600000|2021-11-17 13:43:20|726674.2|725674.2|726636.8|725636.8|726674.2|725674.2|726636.8|725636.8|27
1637156610000|2021-11-17 13:43:30|726642.7|725642.7|726617.9|725617.9|726643.1|725643.1|726583.8|725583.8|37
1637156620000|2021-11-17 13:43:40|726616.9|725616.9|727165.8|726165.8|727666.5|726165.8|726615.8|725573.1|30
1637156630000|2021-11-17 13:43:50|727603.9|725603.9|727540.3|725540.3|727638.4|725937.7|726930.2|725516.1|39
1637156640000|2021-11-17 13:44:00|727547|725547|727395.7|725395.7|727547|726007.6|726900.2|725395.1|36
1637156650000|2021-11-17 13:44:10|727394|725394|726956.7|725956.7|727469.6|725994.7|726897.7|725394|38
1637156660000|2021-11-17 13:44:20|726957.8|725957.8|727580.1|725580.1|727589.8|726060|726951.8|725492.8|40
1637156670000|2021-11-17 13:44:30|727584.7|725584.7|727068|726068|727616.4|726109.9|727059.7|725563.2|36
1637156680000|2021-11-17 13:44:40|727065.2|726065.2|727793.8|725793.8|727872.4|726145.3|727060.7|725593.1|38
1637156690000|2021-11-17 13:44:50|727772|725772|727666|725666|727794.4|726140.9|727140.9|725618.7|36
1637156700000|2021-11-17 13:45:00|727720.7|725720.7|727799.4|725799.4|727961.9|725961.9|727720.7|725720.7|36
1637156710000|2021-11-17 13:45:10|727804.4|725804.4|727381|726381|727893.9|726384.7|727365.8|725804.4|35
1637156720000|2021-11-17 13:45:20|727870.8|725870.8|727290.9|726290.9|727874.2|726290.9|727288.2|725774.4|35
1637156730000|2021-11-17 13:45:30|727312.5|726312.5|727669.2|725669.2|727730.4|726312.5|727193.7|725669.2|35
1637156740000|2021-11-17 13:45:40|727671.7|725671.7|727161.1|726161.1|727756.1|726266.6|727161.1|725670.8|37
1637156750000|2021-11-17 13:45:50|727660|725660|727804|725804|727817.9|726266.9|727242.4|725646.6|34
1637156760000|2021-11-17 13:46:00|727803.1|725803.1|727760.7|725760.7|727808.4|726195.1|727185.6|725675.3|34
1637156770000|2021-11-17 13:46:10|727758.4|725758.4|727756.6|725756.6|727780.6|726272.5|727259.4|725733.8|33
1637156780000|2021-11-17 13:46:20|727758.2|725758.2|727265.3|726265.3|727781.7|726283.9|727262.7|725757.4|27
1637156790000|2021-11-17 13:46:30|727271.6|726271.6|727741.9|725741.9|727756.2|726271.6|727259.1|725715|25
1637156800000|2021-11-17 13:46:40|727744.4|725744.4|727776|725776|727785.7|726260.3|727259.4|725726.9|25
1637156810000|2021-11-17 13:46:50|727778.3|725778.3|727204|726204|727778.3|726206|727145.9|725716.1|27
1637156820000|2021-11-17 13:47:00|727197|726197|727153.7|726153.7|727197|726197|727143|726143|32
1637156830000|2021-11-17 13:47:10|727141.4|726141.4|727055|726055|727614.4|726141.4|727034.8|725605.4|32
1637156840000|2021-11-17 13:47:20|727051.5|726051.5|727024.1|726024.1|727078.7|726078.7|727024.1|726024.1|28
1637156850000|2021-11-17 13:47:30|727019.8|726019.8|727272.3|726272.3|727276.1|726276.1|727009|726009|35
1637156860000|2021-11-17 13:47:40|727279.4|726279.4|727811|725811|727828.3|726334.6|727275.8|725776.2|34
1637156870000|2021-11-17 13:47:50|727307.5|726307.5|727792.1|725792.1|727814.8|726307.5|727284.8|725782|23
1637156880000|2021-11-17 13:48:00|727791.6|725791.6|727782.2|725782.2|727806.1|726305.2|727258.7|725750.5|35
1637156890000|2021-11-17 13:48:10|727789.2|725789.2|727148.9|726148.9|727789.2|726271.5|727148.9|725659.2|31
1637156900000|2021-11-17 13:48:20|727148|726148|727614.5|725614.5|727614.5|726154.1|727097.2|725605.5|33
1637156910000|2021-11-17 13:48:30|727617.8|725617.8|727671.4|725671.4|727671.4|726191.6|727121.1|725614.5|19
1637156920000|2021-11-17 13:48:40|727675.5|725675.5|727223.6|726223.6|727706|726223.6|727188|725658.5|27
1637156930000|2021-11-17 13:48:50|727214.5|726214.5|727331.9|726331.9|727331.9|726331.9|727214.5|726214.5|18
1637156940000|2021-11-17 13:49:00|727327|726327|727365.4|726365.4|727836.1|726366|727312.5|725836.1|28
1637156950000|2021-11-17 13:49:10|727365.8|726365.8|727355.7|726355.7|727369.6|726369.6|727336.1|726336.1|33
1637156960000|2021-11-17 13:49:20|727355.5|726355.5|727435.4|726435.4|727462.7|726462.7|727355.5|726355.5|31
1637156970000|2021-11-17 13:49:30|727439|726439|727474.2|726474.2|727486.1|726486.1|727437.5|726437.5|37
1637156980000|2021-11-17 13:49:40|727467.4|726467.4|727414|726414|727467.4|726467.4|727412.2|726412.2|32
1637156990000|2021-11-17 13:49:50|727427.7|726427.7|727387.7|726387.7|727431|726431|727372.7|726372.7|28
1637157000000|2021-11-17 13:50:00|727380.4|726380.4|727426.9|726426.9|727445.4|726445.4|727377.2|726377.2|31
1637157010000|2021-11-17 13:50:10|727426.7|726426.7|727584.5|726584.5|727604.3|726604.3|727425.4|726425.4|35
1637157020000|2021-11-17 13:50:20|727583.2|726583.2|727658.8|726658.8|727686.8|726686.8|727576.7|726576.7|30
1637157030000|2021-11-17 13:50:30|727658.5|726658.5|727673.2|726673.2|728151|726678|727623.7|726096.3|35
1637157040000|2021-11-17 13:50:40|727667.5|726667.5|727604.4|726604.4|728133.7|726670.7|727565.6|726123.5|32
1637157050000|2021-11-17 13:50:50|728109.2|726109.2|728115.7|726115.7|728123.9|726615.6|727571|726099.2|26
1637157060000|2021-11-17 13:51:00|728102.3|726102.3|727562|726562|728102.3|726617.2|727552.3|726061.1|34
1637157070000|2021-11-17 13:51:10|727561.5|726561.5|727550|726550|728040.9|726561.5|727493.4|726040.9|30
1637157080000|2021-11-17 13:51:20|727545.9|726545.9|727589.1|726589.1|728108.8|726638.1|727545.9|726062.3|34
1637157090000|2021-11-17 13:51:30|727600.4|726600.4|728124.9|726124.9|728124.9|726600.4|727577.1|726086.7|27
1637157100000|2021-11-17 13:51:40|727643.9|726643.9|728159.7|726159.7|728211.3|726698.5|727628.8|726119.3|35
1637157110000|2021-11-17 13:51:50|728165.7|726165.7|727539.5|726539.5|728209.4|726734.2|727525.2|726068.2|33
1637157120000|2021-11-17 13:52:00|727538.6|726538.6|727492|726492|728035.8|726541|727478.2|726018|36
1637157130000|2021-11-17 13:52:10|727504.1|726504.1|727495|726495|727512|726512|727493.4|726493.4|22
1637157140000|2021-11-17 13:52:20|727487.2|726487.2|727447|726447|727497.3|726497.3|727411.2|726411.2|35
1637157150000|2021-11-17 13:52:30|727429.1|726429.1|727332.7|726332.7|727870.8|726431.4|727323.2|725861.3|29
1637157160000|2021-11-17 13:52:40|727408.7|726408.7|727461.4|726461.4|727903.6|726461.4|727408.7|725903.6|31
1637157170000|2021-11-17 13:52:50|727459.6|726459.6|728089|726089|728089|726582.9|727440.1|725932.1|31
1637157180000|2021-11-17 13:53:00|728110.9|726110.9|728109.9|726109.9|728123.1|726615.2|727610.8|726099.4|33
1637157190000|2021-11-17 13:53:10|728104.5|726104.5|728088.3|726088.3|728104.5|726585.3|727585.3|726073.9|28
1637157200000|2021-11-17 13:53:20|728116.5|726116.5|728214.9|726214.9|728214.9|726742|727639.7|726116.5|34
1637157210000|2021-11-17 13:53:30|728211.9|726211.9|727727.4|726727.4|728224.3|726737.8|727701.6|726192|35
1637157220000|2021-11-17 13:53:40|727728.6|726728.6|727732.1|726732.1|727732.4|726732.4|727719.1|726719.1|19
1637157230000|2021-11-17 13:53:50|727730.8|726730.8|727622.1|726622.1|727732.9|726732.9|727622.1|726622.1|30
1637157240000|2021-11-17 13:54:00|727625.8|726625.8|728162.2|726162.2|728167.4|726666.1|727625.8|726117.5|35
1637157250000|2021-11-17 13:54:10|728176.5|726176.5|728064.4|726064.4|728176.5|726644.1|727595.7|726064.4|35
1637157260000|2021-11-17 13:54:20|728081.2|726081.2|727536.7|726536.7|728102.6|726572.5|727527|726060.3|31
1637157270000|2021-11-17 13:54:30|727532.1|726532.1|727620.5|726620.5|727620.7|726620.7|727519.4|726519.4|29
1637157280000|2021-11-17 13:54:40|727623|726623|727570.6|726570.6|727632.1|726632.1|727562.4|726562.4|29
1637157290000|2021-11-17 13:54:50|727575.2|726575.2|727646.1|726646.1|727652.9|726652.9|727572.4|726572.4|29
1637157300000|2021-11-17 13:55:00|727640.5|726640.5|727660.1|726660.1|727662.1|726662.1|727637.6|726637.6|31
1637157310000|2021-11-17 13:55:10|727660.7|726660.7|727825.9|726825.9|727838|726838|727630.3|726630.3|34
1637157320000|2021-11-17 13:55:20|727825.4|726825.4|727923.8|726923.8|728475.6|726962.4|727825.4|726419|38
1637157330000|2021-11-17 13:55:30|727914.7|726914.7|728400.2|726400.2|728416.8|726916.4|727883.5|726376.7|31
1637157340000|2021-11-17 13:55:40|728399|726399|728123.3|726123.3|728407.7|726897.6|727689.5|726113.6|33
1637157350000|2021-11-17 13:55:50|728125.5|726125.5|728027.4|726027.4|728125.5|726537.3|727537.3|726000.1|34
1637157360000|2021-11-17 13:56:00|728009.3|726009.3|728071.4|726071.4|728078.2|726078.2|728009.3|726009.3|34
1637157370000|2021-11-17 13:56:10|728075|726075|727995.5|725995.5|728075|726075|727995.5|725995.5|28
1637157380000|2021-11-17 13:56:20|727968.4|725968.4|728034|726034|728073|726073|727947.6|725947.6|31
1637157390000|2021-11-17 13:56:30|728040.8|726040.8|727477.5|726477.5|728056|726477.5|727466.9|725999.8|35
1637157400000|2021-11-17 13:56:40|727463.7|726463.7|728036.3|726036.3|728058.5|726567.2|727462.4|726010.7|34
1637157410000|2021-11-17 13:56:50|728035.1|726035.1|728103.8|726103.8|728231|726583.8|727583.8|726029.8|32
1637157420000|2021-11-17 13:57:00|728096|726096|728028.8|726028.8|728155.5|726562.1|727562.1|726016.7|32
1637157430000|2021-11-17 13:57:10|728028.3|726028.3|727489.1|726489.1|728031|726535.4|727489.1|725954.6|29
1637157440000|2021-11-17 13:57:20|727959.3|725959.3|727404.7|726404.7|727977.2|726404.7|727394.7|725910.6|36
1637157450000|2021-11-17 13:57:30|727418.3|726418.3|727966.3|725966.3|727992.1|726501|727418.3|725941.3|32
1637157460000|2021-11-17 13:57:40|727961.7|725961.7|727929.1|725929.1|727970.1|725970.1|727912.2|725912.2|31
1637157470000|2021-11-17 13:57:50|727929|725929|727394.8|726394.8|727929|726394.8|727394.8|725880|30
1637157480000|2021-11-17 13:58:00|727394.1|726394.1|727438.8|726438.8|727965.2|726475.9|727382.5|725917.3|33
1637157490000|2021-11-17 13:58:10|727435.9|726435.9|727406.1|726406.1|727952.9|726449|727406.1|725866.6|32
1637157500000|2021-11-17 13:58:20|727860.5|725860.5|727902.1|725902.1|727932.6|726443.9|727385.1|725860.5|36
1637157510000|2021-11-17 13:58:30|727911.8|725911.8|727429.3|726429.3|727937.5|726434.7|727410.3|725910.4|26
1637157520000|2021-11-17 13:58:40|727422.1|726422.1|727221.6|726221.6|727930.7|726432.5|727210.9|725760.4|35
1637157530000|2021-11-17 13:58:50|727220.7|726220.7|727248.8|726248.8|727755.3|726271.3|727211.7|725754.5|31
1637157540000|2021-11-17 13:59:00|727243.6|726243.6|727273.4|726273.4|727754.6|726283.9|727213.3|725754.6|38
1637157550000|2021-11-17 13:59:10|727274.2|726274.2|727216.5|726216.5|727282.5|726282.5|727215.4|726215.4|36
1637157560000|2021-11-17 13:59:20|727225.7|726225.7|727165.8|726165.8|727699.9|726242.3|727153.2|725699.9|31
1637157570000|2021-11-17 13:59:30|727172.3|726172.3|727225|726225|727233.8|726233.8|727172.3|726172.3|33
1637157580000|2021-11-17 13:59:40|727227.2|726227.2|727203.2|726203.2|727251.7|726251.7|727188.6|726188.6|33
1637157590000|2021-11-17 13:59:50|727205.1|726205.1|727206.4|726206.4|727223.5|726223.5|727190|726190|39
1637157600000|2021-11-17 14:00:00|727204.7|726204.7|727224.3|726224.3|727749.4|726266|727203.9|725694.2|40
1637157610000|2021-11-17 14:00:10|727210.5|726210.5|727678.2|725678.2|727686.6|726246.8|727155.9|725643.5|37
1637157620000|2021-11-17 14:00:20|727674.5|725674.5|727049.5|726049.5|727682.2|726153.4|727049.5|725541.3|38
1637157630000|2021-11-17 14:00:30|727052.1|726052.1|727477|725477|727543.1|726055.7|726998.6|725449.2|38
1637157640000|2021-11-17 14:00:40|727482.2|725482.2|726906.6|725906.6|727528.9|726029.1|726871.2|725421.7|35
1637157650000|2021-11-17 14:00:50|726916.9|725916.9|727325.9|725325.9|727403.3|725921|726847|725321.6|37
1637157660000|2021-11-17 14:01:00|726834|725834|727251.9|725251.9|727323.9|725834|726763.3|725181.3|37
1637157670000|2021-11-17 14:01:10|727275.8|725275.8|727368.7|725368.7|727416.3|725939.1|726765.8|725275.8|38
1637157680000|2021-11-17 14:01:20|727369.2|725369.2|727355|725355|727385.6|725882.5|726871.8|725348.5|27
1637157690000|2021-11-17 14:01:30|727360.3|725360.3|727364.6|725364.6|727428.3|725950.6|726901.9|725332.3|33
1637157700000|2021-11-17 14:01:40|727368.1|725368.1|726892.3|725892.3|727369.7|725899.6|726887.5|725358.8|25
1637157710000|2021-11-17 14:01:50|726892.5|725892.5|727345.7|725345.7|727357.9|725893.1|726876.4|725324.8|31
1637157720000|2021-11-17 14:02:00|727327.9|725327.9|726928.2|725928.2|727449.9|725928.2|726872.2|725322.6|37
1637157730000|2021-11-17 14:02:10|726928.3|725928.3|726999.3|725999.3|727449.8|725999.3|726928.3|725431.1|35
1637157740000|2021-11-17 14:02:20|726990.9|725990.9|727084.6|726084.6|727645|726084.6|726990.9|725576.8|40
1637157750000|2021-11-17 14:02:30|727082.6|726082.6|727805.3|725805.3|727805.3|726230.5|727082.6|725639|37
1637157760000|2021-11-17 14:02:40|727821.3|725821.3|727767.8|725767.8|727847.3|725847.3|727693.3|725693.3|40
1637157770000|2021-11-17 14:02:50|727751.9|725751.9|727746.4|725746.4|727780.2|725780.2|727685.5|725685.5|38
1637157780000|2021-11-17 14:03:00|727745|725745|727211.2|726211.2|727779.5|726222|727202.8|725701.2|34
1637157790000|2021-11-17 14:03:10|727197.3|726197.3|727542.1|725542.1|727654.5|726197.3|727040.2|725528.7|38
1637157800000|2021-11-17 14:03:20|727548.5|725548.5|727553|725553|727566.9|725566.9|727518.4|725518.4|35
1637157810000|2021-11-17 14:03:30|727554.4|725554.4|727583.3|725583.3|727583.3|725583.3|727541.8|725541.8|28
1637157820000|2021-11-17 14:03:40|727584.2|725584.2|727677.2|725677.2|727677.3|725677.3|727582|725582|31
1637157830000|2021-11-17 14:03:50|727675.5|725675.5|727061.2|726061.2|727680.1|726142.8|727058.2|725559.8|32
1637157840000|2021-11-17 14:04:00|727573.7|725573.7|727651.3|725651.3|727656.5|726114.1|727067.2|725571.3|36
1637157850000|2021-11-17 14:04:10|727653.3|725653.3|727799.3|725799.3|727799.3|726295.1|727160.3|725626.5|36
1637157860000|2021-11-17 14:04:20|727797.3|725797.3|727757.3|725757.3|727800.3|726303.5|727303.5|725730.8|37
1637157870000|2021-11-17 14:04:30|727764|725764|727751.6|725751.6|727766|725766|727702.8|725702.8|34
1637157880000|2021-11-17 14:04:40|727755.8|725755.8|727273.8|726273.8|727768.8|726284.3|727242.7|725731.8|30
1637157890000|2021-11-17 14:04:50|727274.2|726274.2|727749.4|725749.4|727754.6|726303.1|727233.4|725721.1|36
1637157900000|2021-11-17 14:05:00|727745.3|725745.3|727320.4|726320.4|727788|726327|727285.9|725745.3|36
1637157910000|2021-11-17 14:05:10|727823.5|725823.5|727297.8|726297.8|727824.8|726320|727274.6|725785.8|31
1637157920000|2021-11-17 14:05:20|727291.8|726291.8|727306.1|726306.1|727834.3|726339.3|727271.6|725781.5|34
1637157930000|2021-11-17 14:05:30|727318.6|726318.6|727745.8|725745.8|727835.4|726349.7|727134.2|725646.5|32
1637157940000|2021-11-17 14:05:40|727767.4|725767.4|727211.5|726211.5|727802.7|726242.1|727211.5|725710.5|29
1637157950000|2021-11-17 14:05:50|727212.3|726212.3|727921.3|725921.3|727923.2|726407.9|727131.7|725625.5|36
1637157960000|2021-11-17 14:06:00|727923.5|725923.5|727826|725826|727923.5|726427.4|727424|725817|35
1637157970000|2021-11-17 14:06:10|727829|725829|727458|726458|727938.1|726462.8|727416.7|725803.4|28
1637157980000|2021-11-17 14:06:20|727970.8|725970.8|727620.9|726620.9|728166.2|726627.5|727475.2|725968.8|37
1637157990000|2021-11-17 14:06:30|727624.6|726624.6|727992.5|725992.5|728128.3|726624.8|727599|725902|29
1637158000000|2021-11-17 14:06:40|727958.2|725958.2|727478|726478|727973.2|726478|727476.4|725938|27
1637158010000|2021-11-17 14:06:50|727477.5|726477.5|727456.1|726456.1|727970.9|726477.5|727453.1|725961.6|29
1637158020000|2021-11-17 14:07:00|727465.6|726465.6|727449.9|726449.9|727976|726470.6|727448.8|725949.5|32
1637158030000|2021-11-17 14:07:10|727412.3|726412.3|727925.3|725925.3|727925.3|726446.6|727402.1|725925.3|34
1637158040000|2021-11-17 14:07:20|727919.8|725919.8|727911.4|725911.4|727930.6|726426.2|727382.3|725911.4|36
1637158050000|2021-11-17 14:07:30|727911.3|725911.3|727390.6|726390.6|727923.8|726392.3|727385.3|725910.4|27
1637158060000|2021-11-17 14:07:40|727388|726388|727403.9|726403.9|727403.9|726403.9|727366.2|726366.2|30
1637158070000|2021-11-17 14:07:50|727400.7|726400.7|727366.6|726366.6|727400.9|726400.9|727361.7|726361.7|27
1637158080000|2021-11-17 14:08:00|727377.4|726377.4|727460.1|726460.1|727896.6|726474.3|727377.4|725890.8|27
1637158090000|2021-11-17 14:08:10|727467.2|726467.2|727505|726505|727547.7|726547.7|727447|726447|32
1637158100000|2021-11-17 14:08:20|727511.7|726511.7|727495.2|726495.2|727511.7|726511.7|727486.5|726486.5|28
1637158110000|2021-11-17 14:08:30|727489.9|726489.9|727604.5|726604.5|728127|726604.5|727456.9|726091.3|34
1637158120000|2021-11-17 14:08:40|727595.5|726595.5|727545.4|726545.4|728059.1|726616.3|727544.6|726059.1|38
1637158130000|2021-11-17 14:08:50|727552.9|726552.9|727427.2|726427.2|727558.4|726558.4|727427.2|726427.2|35
1637158140000|2021-11-17 14:09:00|727427.4|726427.4|727394|726394|727452.4|726452.4|727385.7|726385.7|33
1637158150000|2021-11-17 14:09:10|727391.2|726391.2|727928.6|725928.6|727954.2|726391.2|727373.1|725855.2|34
1637158160000|2021-11-17 14:09:20|727432.7|726432.7|727439.2|726439.2|727480|726480|727431.3|726431.3|34
1637158170000|2021-11-17 14:09:30|727449.6|726449.6|727565.3|726565.3|727568.5|726568.5|727449.6|726449.6|32
1637158180000|2021-11-17 14:09:40|727566.9|726566.9|728176.4|726176.4|728194|726673.4|727566.9|726162.7|36
1637158190000|2021-11-17 14:09:50|728185.4|726185.4|728148.9|726148.9|728185.4|726690|727669.6|726146.8|37
1637158200000|2021-11-17 14:10:00|728152.3|726152.3|727674.6|726674.6|728166.8|726674.6|727674.6|726136.2|35
1637158210000|2021-11-17 14:10:10|727757.1|726757.1|728234.4|726234.4|728234.4|726771.4|727724.1|726207.3|32
1637158220000|2021-11-17 14:10:20|727690.8|726690.8|727715.4|726715.4|728224|726739.9|727690.8|726208.4|34
1637158230000|2021-11-17 14:10:30|727718.7|726718.7|728117|726117|728200.8|726723.5|727609.4|726088.1|33
1637158240000|2021-11-17 14:10:40|728130|726130|727646.6|726646.6|728144.8|726646.6|727560.6|726067.6|37
1637158250000|2021-11-17 14:10:50|727647.9|726647.9|728201.2|726201.2|728201.2|726686.4|727647.9|726126.1|32
1637158260000|2021-11-17 14:11:00|727697.6|726697.6|727705.8|726705.8|727714.2|726714.2|727666.7|726666.7|28
1637158270000|2021-11-17 14:11:10|727717.2|726717.2|728162.2|726162.2|728192.1|726717.2|727651.5|726137.2|31
1637158280000|2021-11-17 14:11:20|728159.1|726159.1|727682.1|726682.1|728160.9|726683.7|727638.9|726120.4|36
1637158290000|2021-11-17 14:11:30|728179.4|726179.4|727681.7|726681.7|728200.3|726699.4|727681.7|726173.7|22
1637158300000|2021-11-17 14:11:40|727698.5|726698.5|727710.7|726710.7|727710.7|726710.7|727678.2|726678.2|25
1637158310000|2021-11-17 14:11:50|727705.6|726705.6|727707|726707|727715|726715|727693.1|726693.1|22
1637158320000|2021-11-17 14:12:00|727719.5|726719.5|728489.8|726489.8|728499.3|727020.1|727719.5|726489.8|41
1637158330000|2021-11-17 14:12:10|728480.7|726480.7|728401.4|726401.4|728480.7|726867.3|727867.3|726336.7|39
1637158340000|2021-11-17 14:12:20|728400|726400|727869|726869|728409.2|726895.3|727867.6|726368.2|34
1637158350000|2021-11-17 14:12:30|727875.6|726875.6|728326.3|726326.3|728437.9|726923.4|727869.7|726326.3|31
1637158360000|2021-11-17 14:12:40|727830.9|726830.9|728350.1|726350.1|728350.1|726830.9|727733.2|726229|34
1637158370000|2021-11-17 14:12:50|728333.6|726333.6|728367.7|726367.7|728416.9|726416.9|728330.4|726330.4|36
1637158380000|2021-11-17 14:13:00|728383|726383|727862.8|726862.8|728396.5|726920.3|727856.2|726341|37
1637158390000|2021-11-17 14:13:10|727854.6|726854.6|727855.2|726855.2|728413.3|726927.2|727839.3|726347.7|31
1637158400000|2021-11-17 14:13:20|727855.6|726855.6|727833.2|726833.2|728353.9|726855.6|727833.2|726331.5|25
1637158410000|2021-11-17 14:13:30|727831.2|726831.2|727868.4|726868.4|728401.1|726904.2|727828.2|726358.4|32
1637158420000|2021-11-17 14:13:40|727861.3|726861.3|728357.4|726357.4|728366.7|726864|727860|726357.4|22
1637158430000|2021-11-17 14:13:50|728359.6|726359.6|727861|726861|728517.3|726937.2|727859.7|726359.2|30
1637158440000|2021-11-17 14:14:00|728388.9|726388.9|727846.5|726846.5|728459|726880.5|727834.3|726332.9|33
1637158450000|2021-11-17 14:14:10|727846.7|726846.7|727830.6|726830.6|728359.8|726846.7|727821.5|726337.6|23
1637158460000|2021-11-17 14:14:20|727838.8|726838.8|727608.8|726608.8|728230|726838.8|727608.8|726131.2|30
1637158470000|2021-11-17 14:14:30|728098.4|726098.4|727555.2|726555.2|728098.4|726587|727555.2|726085.3|30
1637158480000|2021-11-17 14:14:40|727553|726553|727495.4|726495.4|727993|726560.4|727470.8|725961.2|30
1637158490000|2021-11-17 14:14:50|727494.6|726494.6|727459.2|726459.2|727500.8|726500.8|727450|726450|30
1637158500000|2021-11-17 14:15:00|727458.1|726458.1|728024.6|726024.6|728111.4|726578.7|727457.1|726024.6|33
1637158510000|2021-11-17 14:15:10|728006.4|726006.4|727985.5|725985.5|728006.5|726524.8|727477.4|725970.2|33
1637158520000|2021-11-17 14:15:20|727985.2|725985.2|727978.9|725978.9|728036.9|726036.9|727974.2|725974.2|37
1637158530000|2021-11-17 14:15:30|727977.8|725977.8|727923.9|725923.9|727979.7|726449.4|727444.1|725917.3|29
1637158540000|2021-11-17 14:15:40|727923.8|725923.8|727445.9|726445.9|727963.9|726456.2|727403.7|725921.7|34
1637158550000|2021-11-17 14:15:50|727435.8|726435.8|727482.3|726482.3|727986.7|726523.2|727432.5|725983.6|32
1637158560000|2021-11-17 14:16:00|727480.7|726480.7|728011.6|726011.6|728048.1|726483.9|727462.3|726008.6|33
1637158570000|2021-11-17 14:16:10|728021.2|726021.2|727979.3|725979.3|728046.3|726046.3|727971.2|725971.2|34
1637158580000|2021-11-17 14:16:20|727984.8|725984.8|727437.4|726437.4|727984.8|726483.3|727427.6|725923.9|32
1637158590000|2021-11-17 14:16:30|727440.3|726440.3|728020.2|726020.2|728039.9|726488.4|727435|725989|34
1637158600000|2021-11-17 14:16:40|728030.6|726030.6|727431.1|726431.1|728054.6|726474.1|727428.6|725988|31
1637158610000|2021-11-17 14:16:50|727430.8|726430.8|728025.5|726025.5|728035|726438.1|727430.8|725932.9|31
1637158620000|2021-11-17 14:17:00|728041.3|726041.3|728146.7|726146.7|728164|726579.2|727549|726032.4|36
1637158630000|2021-11-17 14:17:10|728146.6|726146.6|727807.7|726807.7|728271.2|726810|727755.9|726146|35
1637158640000|2021-11-17 14:17:20|727818.9|726818.9|728323.7|726323.7|728331.2|726818.9|727807.1|726305.3|28
1637158650000|2021-11-17 14:17:30|728324|726324|727816.7|726816.7|728324|726824.8|727808|726315.7|27
1637158660000|2021-11-17 14:17:40|727816.9|726816.9|728296.3|726296.3|728300.2|726825.8|727798.5|726276.7|29
1637158670000|2021-11-17 14:17:50|728297.8|726297.8|727806.4|726806.4|728313.1|726811.1|727806.4|726285.2|28
1637158680000|2021-11-17 14:18:00|727809.2|726809.2|727801.3|726801.3|727814.9|726814.9|727768|726768|24
1637158690000|2021-11-17 14:18:10|727801.5|726801.5|727769.8|726769.8|727801.5|726801.5|727765.6|726765.6|29
1637158700000|2021-11-17 14:18:20|727772.1|726772.1|727771.8|726771.8|727785.3|726785.3|727768.1|726768.1|26
1637158710000|2021-11-17 14:18:30|727775.9|726775.9|727809.6|726809.6|727810|726810|727759.6|726759.6|28
1637158720000|2021-11-17 14:18:40|727807|726807|727675.7|726675.7|728259.5|726811.7|727660|726259.5|34
1637158730000|2021-11-17 14:18:50|727678.6|726678.6|727621.6|726621.6|727681.8|726681.8|727610.1|726610.1|30
1637158740000|2021-11-17 14:19:00|727629.6|726629.6|727557.5|726557.5|727633.7|726633.7|727556.2|726556.2|35
1637158750000|2021-11-17 14:19:10|727578.6|726578.6|727527.2|726527.2|727578.9|726578.9|727514|726514|32
1637158760000|2021-11-17 14:19:20|727528.7|726528.7|728376.1|726376.1|728376.1|726817.9|727518.8|726239.8|39
1637158770000|2021-11-17 14:19:30|728398.3|726398.3|728446.7|726446.7|728457.3|726457.3|728337.3|726337.3|38
1637158780000|2021-11-17 14:19:40|728446.6|726446.6|728418.7|726418.7|728458|726458|728380.4|726380.4|39
1637158790000|2021-11-17 14:19:50|728419|726419|728415.8|726415.8|728459|726459|728407.7|726407.7|34
1637158800000|2021-11-17 14:20:00|728420.1|726420.1|728570.3|726570.3|728584.2|726584.2|728420.1|726420.1|38
1637158810000|2021-11-17 14:20:10|728569.4|726569.4|728526.1|726526.1|728570.4|726570.4|728524.5|726524.5|36
1637158820000|2021-11-17 14:20:20|728526.7|726526.7|728328.8|726328.8|728529.6|726529.6|728319.7|726319.7|33
1637158830000|2021-11-17 14:20:30|728329.2|726329.2|728356.9|726356.9|728359.6|726359.6|728303.9|726303.9|32
1637158840000|2021-11-17 14:20:40|728346.4|726346.4|728387|726387|728387|726387|728339.9|726339.9|32
1637158850000|2021-11-17 14:20:50|728367.7|726367.7|728370.1|726370.1|728387.9|726387.9|728355.3|726355.3|31
1637158860000|2021-11-17 14:21:00|728368.2|726368.2|728126.3|726126.3|728412|726412|728126.3|726126.3|38
1637158870000|2021-11-17 14:21:10|728125.5|726125.5|728249.5|726249.5|728257.7|726754|727754|726123.2|30
1637158880000|2021-11-17 14:21:20|728244.5|726244.5|728217.7|726217.7|728264.6|726264.6|728198.1|726198.1|29
1637158890000|2021-11-17 14:21:30|728214.6|726214.6|728053.8|726053.8|728214.6|726597.7|727588.3|726045.6|37
1637158900000|2021-11-17 14:21:40|728054.4|726054.4|727770.8|726770.8|728288.8|726770.8|727717.6|726052.5|37
1637158910000|2021-11-17 14:21:50|727771|726771|728245.2|726245.2|728281.2|726771|727767.5|726220.1|31
1637158920000|2021-11-17 14:22:00|728243.8|726243.8|727784|726784|728257.8|726784.7|727784|726220.8|28
1637158930000|2021-11-17 14:22:10|727786.5|726786.5|727812.8|726812.8|728339.4|726839.8|727786.5|726292.8|28
1637158940000|2021-11-17 14:22:20|727818.1|726818.1|728223.3|726223.3|728238.9|726818.1|727787.3|726208.7|29
1637158950000|2021-11-17 14:22:30|728223.5|726223.5|728068.1|726068.1|728227.4|726615.4|727601.8|726049.3|38
1637158960000|2021-11-17 14:22:40|728047.2|726047.2|727747.5|725747.5|728050.8|726239.7|727239.7|725702.7|37
1637158970000|2021-11-17 14:22:50|727741.5|725741.5|727775.6|725775.6|727802.3|725802.3|727739.1|725739.1|32
1637158980000|2021-11-17 14:23:00|727773.9|725773.9|727857|725857|727862|725862|727746.5|725746.5|36
1637158990000|2021-11-17 14:23:10|727851|725851|727812|725812|727866.8|725866.8|727772.8|725772.8|38
1637159000000|2021-11-17 14:23:20|727793.2|725793.2|727820.5|725820.5|727855.4|726359.1|727359.1|725793.2|27
1637159010000|2021-11-17 14:23:30|727819.8|725819.8|727824.8|725824.8|727844|726336|727331|725786.1|34
1637159020000|2021-11-17 14:23:40|727835.9|725835.9|727680.6|725680.6|727835.9|725835.9|727660.8|725660.8|29
1637159030000|2021-11-17 14:23:50|727678.1|725678.1|727618.9|725618.9|727678.4|725678.4|727616.6|725616.6|34
1637159040000|2021-11-17 14:24:00|727609.1|725609.1|727470.4|725470.4|727653.5|726106.4|727024.7|725470.4|36
1637159050000|2021-11-17 14:24:10|727476.9|725476.9|727459.5|725459.5|727506.6|725506.6|727440.4|725440.4|35
1637159060000|2021-11-17 14:24:20|727460.1|725460.1|727438.3|725438.3|727460.1|725948.1|726928.9|725384.5|35
1637159070000|2021-11-17 14:24:30|727435.1|725435.1|727341.4|725341.4|727437.8|725437.8|727322.6|725322.6|37
1637159080000|2021-11-17 14:24:40|727338.6|725338.6|727258.9|725258.9|727338.6|725338.6|727258.9|725258.9|36
1637159090000|2021-11-17 14:24:50|727264|725264|727232|725232|727264|725730|726730|725223.3|30
1637159100000|2021-11-17 14:25:00|727232.3|725232.3|727507.9|725507.9|727507.9|725804.1|726785.4|725231.9|37
1637159110000|2021-11-17 14:25:10|727502.5|725502.5|727469.2|725469.2|727509.2|725993.8|726993.8|725466.1|35
1637159120000|2021-11-17 14:25:20|727464.6|725464.6|727435.2|725435.2|727493.1|725931.7|726927.8|725430.2|36
1637159130000|2021-11-17 14:25:30|727435.5|725435.5|727636.5|725636.5|727644.3|725644.3|727435.5|725435.5|36
1637159140000|2021-11-17 14:25:40|727632.1|725632.1|727527.4|725527.4|727640.4|726089.7|726926.7|725437.5|30
1637159150000|2021-11-17 14:25:50|727510.9|725510.9|727524.8|725524.8|727542|725542|727412.8|725412.8|35
1637159160000|2021-11-17 14:26:00|727533.7|725533.7|727480.5|725480.5|727533.7|725533.7|727471.7|725471.7|31
1637159170000|2021-11-17 14:26:10|727481.3|725481.3|727413.7|725413.7|727498.8|725498.8|727398.9|725398.9|34
1637159180000|2021-11-17 14:26:20|727421.3|725421.3|727409.6|725409.6|727427.6|725427.6|727398.5|725398.5|31
1637159190000|2021-11-17 14:26:30|727409.7|725409.7|727176.3|725176.3|727423.5|725768.1|726684.6|725174.4|33
1637159200000|2021-11-17 14:26:40|727182.2|725182.2|727037|725037|727205.2|725642.1|726642.1|724960.8|38
1637159210000|2021-11-17 14:26:50|727043.1|725043.1|726892.2|724892.2|727058|725058|726879.3|724879.3|39
1637159220000|2021-11-17 14:27:00|726913.2|724913.2|726917.2|724917.2|726950.4|724950.4|726892.7|724892.7|37
1637159230000|2021-11-17 14:27:10|726925.2|724925.2|726983.9|724983.9|726986.8|724986.8|726889.6|724889.6|34
1637159240000|2021-11-17 14:27:20|726979.1|724979.1|727019.9|725019.9|727057.6|725057.6|726973|724973|35
1637159250000|2021-11-17 14:27:30|727003.7|725003.7|726937.9|724937.9|727023.3|725023.3|726937.3|724937.3|30
1637159260000|2021-11-17 14:27:40|726948.3|724948.3|726470.9|725470.9|726970.2|725470.9|726470.9|724941.3|29
1637159270000|2021-11-17 14:27:50|726972.2|724972.2|726968.7|724968.7|727008.2|725476.7|726468.9|724956.3|30
1637159280000|2021-11-17 14:28:00|726967.6|724967.6|726470.1|725470.1|726978.6|725477.9|726470.1|724952.8|26
1637159290000|2021-11-17 14:28:10|726470.3|725470.3|726536.8|725536.8|727030.9|725540.9|726463.4|724967.3|26
1637159300000|2021-11-17 14:28:20|726527.7|725527.7|726962.8|724962.8|727037.5|725542.5|726482.7|724962.8|33
1637159310000|2021-11-17 14:28:30|726979.8|724979.8|726486.7|725486.7|726995.9|725499.3|726475|724977.8|33
1637159320000|2021-11-17 14:28:40|726474.6|725474.6|726519.3|725519.3|726999|725525|726474.6|724983.1|23
1637159330000|2021-11-17 14:28:50|726519.1|725519.1|726416.3|725416.3|726522.5|725522.5|726402.7|725402.7|34
1637159340000|2021-11-17 14:29:00|726419.2|725419.2|726314|725314|726919.9|725419.2|726304.5|724904.9|32
1637159350000|2021-11-17 14:29:10|726313.7|725313.7|726468|725468|726939.5|725468|726313.7|724929.6|35
1637159360000|2021-11-17 14:29:20|726454.5|725454.5|726432.6|725432.6|726464.4|725464.4|726417.8|725417.8|31
1637159370000|2021-11-17 14:29:30|726429.9|725429.9|726372.2|725372.2|726431.5|725431.5|726354.7|725354.7|27
1637159380000|2021-11-17 14:29:40|726372.1|725372.1|726329.6|725329.6|726375.6|725375.6|726323.8|725323.8|26
1637159390000|2021-11-17 14:29:50|726325|725325|726321.3|725321.3|726338.6|725338.6|726312.9|725312.9|33
1637159400000|2021-11-17 14:30:00|726320|725320|726409.7|725409.7|726914.3|725409.7|726320|724914.3|35
1637159410000|2021-11-17 14:30:10|726410.6|725410.6|726510.3|725510.3|727040.7|725518.6|726410.6|724931.7|39
1637159420000|2021-11-17 14:30:20|726516.6|725516.6|726474.1|725474.1|727055.3|725577.6|726451.5|724956.1|37
1637159430000|2021-11-17 14:30:30|726474|725474|726982.4|724982.4|726994.6|725493|726446.7|724935|37
1637159440000|2021-11-17 14:30:40|726976.8|724976.8|726919.7|724919.7|726983.2|725484|726454.7|724919.7|35
1637159450000|2021-11-17 14:30:50|726839.4|724839.4|726642.9|724642.9|726862.7|725364.8|726142.9|724636.3|38
1637159460000|2021-11-17 14:31:00|726641.3|724641.3|726872.7|724872.7|726872.7|724872.7|726638.5|724638.5|38
1637159470000|2021-11-17 14:31:10|726867.6|724867.6|726934.6|724934.6|726934.6|724934.6|726867.6|724867.6|31
1637159480000|2021-11-17 14:31:20|726932.5|724932.5|726937.4|724937.4|726937.4|724937.4|726869.8|724869.8|35
1637159490000|2021-11-17 14:31:30|726924.2|724924.2|727030|725030|727056.8|725056.8|726924.2|724924.2|35
1637159500000|2021-11-17 14:31:40|727037|725037|726922.8|724922.8|727044.3|725044.3|726922.8|724922.8|31
1637159510000|2021-11-17 14:31:50|726917.5|724917.5|726919.5|724919.5|726979.7|724979.7|726898.2|724898.2|35
1637159520000|2021-11-17 14:32:00|726895.3|724895.3|726860.8|724860.8|726934.9|724934.9|726849.8|724849.8|39
1637159530000|2021-11-17 14:32:10|726861.1|724861.1|726740.4|724740.4|726861.1|724861.1|726735.1|724735.1|36
1637159540000|2021-11-17 14:32:20|726739|724739|726900.8|724900.8|726953.8|725452.5|726417.2|724739|38
1637159550000|2021-11-17 14:32:30|726898.7|724898.7|726890.6|724890.6|726943.7|725424.8|726420.3|724890.6|38
1637159560000|2021-11-17 14:32:40|726916|724916|726848.4|724848.4|726916|724916|726820.5|724820.5|36
1637159570000|2021-11-17 14:32:50|726839.4|724839.4|726853|724853|726858.1|724858.1|726802|724802|34
1637159580000|2021-11-17 14:33:00|726856.3|724856.3|726792|724792|726877.9|724877.9|726762|724762|34
1637159590000|2021-11-17 14:33:10|726792.5|724792.5|726735.9|724735.9|726794.6|725285.1|726277.3|724660.7|37
1637159600000|2021-11-17 14:33:20|726720.5|724720.5|726843.7|724843.7|726875.3|724875.3|726705.7|724705.7|38
1637159610000|2021-11-17 14:33:30|726873|724873|726885.5|724885.5|726908.9|724908.9|726838.2|724838.2|37
1637159620000|2021-11-17 14:33:40|726902.9|724902.9|726892.7|724892.7|726908.9|724908.9|726836.4|724836.4|32
1637159630000|2021-11-17 14:33:50|726891.2|724891.2|726801.1|724801.1|726893.1|724893.1|726801|724801|36
1637159640000|2021-11-17 14:34:00|726821.3|724821.3|726896.1|724896.1|726901.5|725347.5|726347.5|724796|36
1637159650000|2021-11-17 14:34:10|726899.8|724899.8|726435.3|725435.3|726920.8|725436.6|726376.6|724885.1|35
1637159660000|2021-11-17 14:34:20|726448.9|725448.9|726877.1|724877.1|726903|725448.9|726364.6|724849.3|33
1637159670000|2021-11-17 14:34:30|726861.2|724861.2|726889.3|724889.3|726914.5|725481.8|726464.5|724843.6|33
1637159680000|2021-11-17 14:34:40|726895.4|724895.4|726262.4|725262.4|726895.4|725310.2|726262.4|724780.3|36
1637159690000|2021-11-17 14:34:50|726282.1|725282.1|726741.3|724741.3|726754.2|725282.1|726279|724704.4|35
1637159700000|2021-11-17 14:35:00|726745.3|724745.3|726339.6|725339.6|726866.1|725339.6|726262|724739.1|39
1637159710000|2021-11-17 14:35:10|726815.2|724815.2|726353.1|725353.1|726860.1|725371.6|726322.6|724813|38
1637159720000|2021-11-17 14:35:20|726906.2|724906.2|726372.2|725372.2|726907.6|725393.9|726367.9|724863.7|35
1637159730000|2021-11-17 14:35:30|726373|725373|726384.4|725384.4|726892.3|725384.4|726356.3|724876.2|33
1637159740000|2021-11-17 14:35:40|726384|725384|726920.4|724920.4|726925.4|725429.9|726383.4|724919.7|29
1637159750000|2021-11-17 14:35:50|726925.7|724925.7|726399.3|725399.3|726925.7|725438.9|726390|724901.2|33
1637159760000|2021-11-17 14:36:00|726398.8|725398.8|726377.9|725377.9|726425.7|725425.7|726377.9|725377.9|37
1637159770000|2021-11-17 14:36:10|726379.1|725379.1|726364|725364|726386.7|725386.7|726326.2|725326.2|31
1637159780000|2021-11-17 14:36:20|726364.6|725364.6|726386.9|725386.9|726416.5|725416.5|726328.8|725328.8|32
1637159790000|2021-11-17 14:36:30|726384.5|725384.5|726381.8|725381.8|726407.6|725407.6|726364|725364|36
1637159800000|2021-11-17 14:36:40|726383|725383|726425.7|725425.7|726439.1|725439.1|726368.6|725368.6|36
1637159810000|2021-11-17 14:36:50|726424.4|725424.4|726404|725404|726424.4|725424.4|726370|725370|33
1637159820000|2021-11-17 14:37:00|726397.2|725397.2|726436.6|725436.6|726441.9|725441.9|726385.9|725385.9|30
1637159830000|2021-11-17 14:37:10|726437.2|725437.2|726490.7|725490.7|727032.3|725579.5|726421.9|724991.7|39
1637159840000|2021-11-17 14:37:20|727006.9|725006.9|727000.7|725000.7|727029.9|725539.3|726506.5|724994.8|36
1637159850000|2021-11-17 14:37:30|727000.4|725000.4|726450.8|725450.8|727001.1|725450.8|726427.1|724948.1|39
1637159860000|2021-11-17 14:37:40|726437.6|725437.6|726463.9|725463.9|726480.4|725480.4|726433.4|725433.4|36
1637159870000|2021-11-17 14:37:50|726450.6|725450.6|726416.9|725416.9|726455|725455|726416.9|725416.9|29
1637159880000|2021-11-17 14:38:00|726363.7|725363.7|726328.6|725328.6|726892.5|725398|726313|724836.4|37
1637159890000|2021-11-17 14:38:10|726323.5|725323.5|726295.7|725295.7|726807.5|725335.8|726275.8|724772.5|32
1637159900000|2021-11-17 14:38:20|726294.8|725294.8|726765|724765|726783.4|725305.8|726294.8|724760.7|32
1637159910000|2021-11-17 14:38:30|726767.9|724767.9|726188.1|725188.1|726767.9|725232.6|726165.5|724665.5|36
1637159920000|2021-11-17 14:38:40|726183.2|725183.2|726753|724753|726753|725184.2|726159.7|724673|36
1637159930000|2021-11-17 14:38:50|726752.4|724752.4|726834|724834|726838.7|725328|726274|724752.4|38
1637159940000|2021-11-17 14:39:00|726339|725339|726358.1|725358.1|726358.1|725358.1|726322.2|725322.2|38
1637159950000|2021-11-17 14:39:10|726355.3|725355.3|726315.8|725315.8|726892.7|725386|726313.9|724872.7|36
1637159960000|2021-11-17 14:39:20|726327|725327|726307.7|725307.7|726330.9|725330.9|726294.4|725294.4|33
1637159970000|2021-11-17 14:39:30|726315.6|725315.6|726349|725349|726349|725349|726310.4|725310.4|33
1637159980000|2021-11-17 14:39:40|726354.1|725354.1|726295.6|725295.6|726354.1|725354.1|726282.7|725282.7|35
1637159990000|2021-11-17 14:39:50|726296.6|725296.6|726706.4|724706.4|726738|725299|726228.9|724689|34
1637160000000|2021-11-17 14:40:00|726705.8|724705.8|726062.5|725062.5|726723|725222.1|726036.8|724703.9|36
1637160010000|2021-11-17 14:40:10|726065.4|725065.4|726051.3|725051.3|726067.9|725067.9|726048.2|725048.2|33
1637160020000|2021-11-17 14:40:20|726050.6|725050.6|726001.9|725001.9|726056.1|725056.1|725986.8|724986.8|35
1637160030000|2021-11-17 14:40:30|726003.4|725003.4|725983.3|724983.3|726008|725008|725978.7|724978.7|37
1637160040000|2021-11-17 14:40:40|725987.7|724987.7|726456.9|724456.9|726499|725006.2|725951.9|724456.9|36
1637160050000|2021-11-17 14:40:50|726464|724464|725911|724911|726464|724963|725911|724443.2|34
1637160060000|2021-11-17 14:41:00|725910.4|724910.4|725759.1|724759.1|726348.2|724921.5|725745.9|724232.1|39
1637160070000|2021-11-17 14:41:10|725713.9|724713.9|726178.3|724178.3|726254.4|724786.7|725662.2|724143.7|37
1637160080000|2021-11-17 14:41:20|726174.6|724174.6|725609.7|724609.7|726174.6|724673.4|725596.6|724081.2|37
1637160090000|2021-11-17 14:41:30|725629.4|724629.4|725587.5|724587.5|726108.7|724629.4|725575.4|724107.6|32
1637160100000|2021-11-17 14:41:40|725594.6|724594.6|726255|724255|726273.9|724791.1|725578.9|724201.6|35
1637160110000|2021-11-17 14:41:50|726256.8|724256.8|726229.6|724229.6|726256.8|724743.8|725706.9|724185.3|34
1637160120000|2021-11-17 14:42:00|726259.1|724259.1|725728.5|724728.5|726259.1|724734.2|725711.7|724206.5|36
1637160130000|2021-11-17 14:42:10|725730.3|724730.3|726348.3|724348.3|726353.4|724841.9|725711.5|724221.1|31
1637160140000|2021-11-17 14:42:20|726348.2|724348.2|725821.9|724821.9|726349.7|724825.6|725821.3|724318.5|34
1637160150000|2021-11-17 14:42:30|725797.5|724797.5|726210.4|724210.4|726229.6|724825.1|725670.4|724188.6|34
1637160160000|2021-11-17 14:42:40|726216.3|724216.3|726233|724233|726248|724248|726206.5|724206.5|33
1637160170000|2021-11-17 14:42:50|726235.2|724235.2|726270.4|724270.4|726275.5|724778|725766.1|724221|28
1637160180000|2021-11-17 14:43:00|726270|724270|726390.9|724390.9|726390.9|724897.9|725792.1|724269.4|30
1637160190000|2021-11-17 14:43:10|726399.6|724399.6|726264.6|724264.6|726407.9|724852.6|725797.7|724264.6|36
1637160200000|2021-11-17 14:43:20|726242.4|724242.4|725758|724758|726297.8|724791.3|725758|724242.4|27
1637160210000|2021-11-17 14:43:30|725785.3|724785.3|725928.3|723928.3|726275|724789.8|725544.3|723922.2|36
1637160220000|2021-11-17 14:43:40|725934.5|723934.5|725963.1|723963.1|726067.6|724437|725437|723923.4|36
1637160230000|2021-11-17 14:43:50|725972.5|723972.5|725890.8|723890.8|726056.8|724056.8|725864.3|723864.3|36
1637160240000|2021-11-17 14:44:00|725407.6|724407.6|725750|723750|725970.9|724461.7|725407.5|723724.4|33
1637160250000|2021-11-17 14:44:10|725762.1|723762.1|725345.2|724345.2|725921.4|724349.3|725339.1|723762.1|32
1637160260000|2021-11-17 14:44:20|725336|724336|726010.5|724010.5|726011.5|724510.7|725332.1|723988.2|25
1637160270000|2021-11-17 14:44:30|726011.3|724011.3|726082.6|724082.6|726092.5|724092.5|726008|724008|27
1637160280000|2021-11-17 14:44:40|726082.3|724082.3|726022.2|724022.2|726084|724578.1|725578.1|724021.2|25
1637160290000|2021-11-17 14:44:50|726021.5|724021.5|726009|724009|726040.4|724514.7|725460.5|724008.8|35
1637160300000|2021-11-17 14:45:00|726010.2|724010.2|725494.6|724494.6|726019.6|724537.6|725477.5|724010.2|30
1637160310000|2021-11-17 14:45:10|725489.6|724489.6|725494.6|724494.6|725505.5|724505.5|725477.5|724477.5|31
1637160320000|2021-11-17 14:45:20|725512.8|724512.8|725543|724543|725543|724543|725508.5|724508.5|27
1637160330000|2021-11-17 14:45:30|725544.1|724544.1|725619.7|724619.7|726173.2|724693.1|725535.3|724133|34
1637160340000|2021-11-17 14:45:40|725616.4|724616.4|726116|724116|726119.7|724616.4|725574.2|724077.6|30
1637160350000|2021-11-17 14:45:50|726110.2|724110.2|726220.8|724220.8|726220.8|724220.8|726110.2|724110.2|35
1637160360000|2021-11-17 14:46:00|726217.1|724217.1|726164.1|724164.1|726217.6|724217.6|726133.8|724133.8|35
1637160370000|2021-11-17 14:46:10|726168|724168|726306.4|724306.4|726306.4|724306.4|726162|724162|33
1637160380000|2021-11-17 14:46:20|726303.3|724303.3|725886.7|724886.7|726405.1|724886.7|725880.3|724290|29
1637160390000|2021-11-17 14:46:30|725867.1|724867.1|725871.8|724871.8|726365.2|724871.8|725836.1|724324.5|34
1637160400000|2021-11-17 14:46:40|725869.2|724869.2|725884.1|724884.1|726387.4|724888.2|725796.7|724282.9|36
1637160410000|2021-11-17 14:46:50|725882.2|724882.2|726403.4|724403.4|726416.9|724904.3|725880.2|724386.3|33
1637160420000|2021-11-17 14:47:00|726421.4|724421.4|725950.7|724950.7|726421.7|724950.7|725867.3|724344.8|39
1637160430000|2021-11-17 14:47:10|725934.8|724934.8|726405.3|724405.3|726429.2|724952.7|725928.8|724393.5|35
1637160440000|2021-11-17 14:47:20|726414.9|724414.9|725945.8|724945.8|726457.4|724948.7|725904.3|724402.5|27
1637160450000|2021-11-17 14:47:30|725949.5|724949.5|726031.3|725031.3|726538|725033|725949.5|724466.2|33
1637160460000|2021-11-17 14:47:40|726031.2|725031.2|726353.8|724353.8|726451.6|725031.2|725884.5|724353.8|37
1637160470000|2021-11-17 14:47:50|725874.4|724874.4|726365.1|724365.1|726398.5|724888|725852.5|724358.4|31
1637160480000|2021-11-17 14:48:00|726362|724362|725682.7|724682.7|726362|724844.2|725670.3|724187.7|36
1637160490000|2021-11-17 14:48:10|725686.4|724686.4|725706.4|724706.4|726233.8|724720.3|725685.6|724200.3|31
1637160500000|2021-11-17 14:48:20|725706.5|724706.5|725770.4|724770.4|725775.7|724775.7|725697|724697|26
1637160510000|2021-11-17 14:48:30|725773.6|724773.6|725857.1|724857.1|726338.3|724874|725773.6|724330.9|35
1637160520000|2021-11-17 14:48:40|725851.8|724851.8|725865.1|724865.1|725876.3|724876.3|725839.7|724839.7|34
1637160530000|2021-11-17 14:48:50|725864.2|724864.2|725856.4|724856.4|725889.3|724889.3|725842.4|724842.4|26
1637160540000|2021-11-17 14:49:00|725855.6|724855.6|726368.8|724368.8|726369.8|724869|725756|724339.1|33
1637160550000|2021-11-17 14:49:10|726366|724366|725846.7|724846.7|726378.2|724876|725842.2|724347|32
1637160560000|2021-11-17 14:49:20|725838.9|724838.9|725705.2|724705.2|726279.5|724838.9|725705|724273.3|33
1637160570000|2021-11-17 14:49:30|725694.4|724694.4|725638.5|724638.5|725708.2|724708.2|725636.9|724636.9|28
1637160580000|2021-11-17 14:49:40|725638.2|724638.2|725757.8|724757.8|726249.4|724757.8|725633.9|724220.5|30
1637160590000|2021-11-17 14:49:50|725741.1|724741.1|725697|724697|725774.2|724774.2|725697|724697|33
1637160600000|2021-11-17 14:50:00|725694.7|724694.7|725675.7|724675.7|726199.5|724694.7|725656.5|724164.5|31
1637160610000|2021-11-17 14:50:10|725696.2|724696.2|725691.1|724691.1|725709.8|724709.8|725673.9|724673.9|34
1637160620000|2021-11-17 14:50:20|725683.7|724683.7|725716.3|724716.3|725747.2|724747.2|725677.9|724677.9|35
1637160630000|2021-11-17 14:50:30|725715.9|724715.9|725669.2|724669.2|725723.7|724723.7|725657|724657|32
1637160640000|2021-11-17 14:50:40|725660.7|724660.7|725614.8|724614.8|725663.4|724663.4|725609.6|724609.6|27
1637160650000|2021-11-17 14:50:50|725616.1|724616.1|725620.6|724620.6|725623.3|724623.3|725609.1|724609.1|26
1637160660000|2021-11-17 14:51:00|725622.3|724622.3|725627.1|724627.1|725632.7|724632.7|725605.9|724605.9|23
1637160670000|2021-11-17 14:51:10|725629.7|724629.7|725448.3|724448.3|725672.3|724672.3|725435.9|724435.9|26
1637160680000|2021-11-17 14:51:20|725452.6|724452.6|726283.8|724283.8|726283.8|724818.3|725446.9|724283.8|38
1637160690000|2021-11-17 14:51:30|726294|724294|725871.3|724871.3|726378.2|724871.3|725819|724294|36
1637160700000|2021-11-17 14:51:40|726370.8|724370.8|725893.5|724893.5|726387.6|724893.5|725857.4|724339.3|37
1637160710000|2021-11-17 14:51:50|726400|724400|726380.5|724380.5|726431.7|724929.2|725886.1|724377.2|38
1637160720000|2021-11-17 14:52:00|726389|724389|725929.1|724929.1|726446.2|724944.5|725880.4|724382|34
1637160730000|2021-11-17 14:52:10|725941.3|724941.3|726591.1|724591.1|726598.3|725093|725929.7|724577.6|31
1637160740000|2021-11-17 14:52:20|726595.5|724595.5|726563.4|724563.4|726604.7|725115.3|726065.6|724529.5|38
1637160750000|2021-11-17 14:52:30|726562|724562|726144.1|725144.1|726676.6|725158.7|726144.1|724562|35
1637160760000|2021-11-17 14:52:40|726682.5|724682.5|726676.6|724676.6|726686.3|725200.5|726177.6|724660.4|35
1637160770000|2021-11-17 14:52:50|726682.4|724682.4|726216.2|725216.2|726730.7|725229.8|726195.4|724678.2|35
1637160780000|2021-11-17 14:53:00|726213.4|725213.4|726269.3|725269.3|726315.1|725315.1|726211.8|725211.8|32
1637160790000|2021-11-17 14:53:10|726270.9|725270.9|726237.7|725237.7|726777.1|725274.8|726197.2|724769|35
1637160800000|2021-11-17 14:53:20|726220.3|725220.3|726221.4|725221.4|726731.4|725240.4|726198.5|724731.4|33
1637160810000|2021-11-17 14:53:30|726210.2|725210.2|726277.2|725277.2|726288.6|725288.6|726199.2|725199.2|28
1637160820000|2021-11-17 14:53:40|726280|725280|726285.8|725285.8|726301.5|725301.5|726277.8|725277.8|28
1637160830000|2021-11-17 14:53:50|726285.1|725285.1|726327.5|725327.5|726329|725329|726275.2|725275.2|33
1637160840000|2021-11-17 14:54:00|726327.1|725327.1|726297.6|725297.6|726327.8|725327.8|726297.6|725297.6|30
1637160850000|2021-11-17 14:54:10|726299.6|725299.6|726277|725277|726301.4|725301.4|726267.8|725267.8|29
1637160860000|2021-11-17 14:54:20|726276.5|725276.5|726301.7|725301.7|726311|725311|726269.4|725269.4|30
1637160870000|2021-11-17 14:54:30|726300|725300|726283.8|725283.8|726300.2|725300.2|726272.7|725272.7|30
1637160880000|2021-11-17 14:54:40|726287.5|725287.5|726335.6|725335.6|726357.6|725357.6|726285.5|725285.5|34
1637160890000|2021-11-17 14:54:50|726336.9|725336.9|726331.6|725331.6|726337.4|725337.4|726323.1|725323.1|21
1637160900000|2021-11-17 14:55:00|726330.1|725330.1|726359|725359|726374.7|725374.7|726327.3|725327.3|26
1637160910000|2021-11-17 14:55:10|726364.2|725364.2|726349.3|725349.3|726373.1|725373.1|726349.3|725349.3|23
1637160920000|2021-11-17 14:55:20|726348.8|725348.8|726190.4|725190.4|726351|725351|726182.8|725182.8|33
1637160930000|2021-11-17 14:55:30|726188.7|725188.7|726195.1|725195.1|726205.4|725205.4|726188.6|725188.6|26
1637160940000|2021-11-17 14:55:40|726195.4|725195.4|726214.4|725214.4|726217|725217|726192.3|725192.3|27
1637160950000|2021-11-17 14:55:50|726211.2|725211.2|726759.3|724759.3|726759.3|725304.1|726207.9|724716.9|35
1637160960000|2021-11-17 14:56:00|726757.7|724757.7|726301.9|725301.9|726797.2|725313.5|726247.8|724757.7|36
1637160970000|2021-11-17 14:56:10|726290|725290|726210.8|725210.8|726797.2|725309.8|726192.5|724701.1|35
1637160980000|2021-11-17 14:56:20|726216.6|725216.6|726177|725177|726216.6|725216.6|726171.4|725171.4|31
1637160990000|2021-11-17 14:56:30|726170.4|725170.4|726172.3|725172.3|726188.4|725188.4|726166.7|725166.7|31
1637161000000|2021-11-17 14:56:40|726167|725167|726531|724531|726534.7|725170.2|726025.1|724516.5|33
1637161010000|2021-11-17 14:56:50|726035.8|725035.8|725983.5|724983.5|726529.6|725041.3|725983.5|724495.5|34
1637161020000|2021-11-17 14:57:00|725986.3|724986.3|726652.7|724652.7|726660.6|725102.6|725986.3|724544.5|35
1637161030000|2021-11-17 14:57:10|726645.3|724645.3|726763.4|724763.4|726763.4|725221.2|726171.3|724645.3|32
1637161040000|2021-11-17 14:57:20|726249.3|725249.3|726240.1|725240.1|726740.6|725287.8|726234.1|724737.2|34
1637161050000|2021-11-17 14:57:30|726226.9|725226.9|726716.2|724716.2|726756.9|725250.4|726224.7|724704.7|31
1637161060000|2021-11-17 14:57:40|726717.2|724717.2|726726.6|724726.6|726756.2|725224.5|726215.1|724692.3|33
1637161070000|2021-11-17 14:57:50|726730.2|724730.2|726302.7|725302.7|726770.6|725302.7|726236.8|724719.8|35
1637161080000|2021-11-17 14:58:00|726789.2|724789.2|726243.5|725243.5|726805.9|725322.8|726230.7|724772.3|34
1637161090000|2021-11-17 14:58:10|726238|725238|726286.3|725286.3|726800.4|725307.4|726228.2|724790.3|25
1637161100000|2021-11-17 14:58:20|726286.1|725286.1|726445.9|725445.9|726447.2|725447.2|726286.1|725286.1|35
1637161110000|2021-11-17 14:58:30|726441.4|725441.4|726469.3|725469.3|726469.3|725469.3|726429|725429|31
1637161120000|2021-11-17 14:58:40|726460.5|725460.5|726549.8|725549.8|726555.5|725555.5|726460.5|725460.5|39
1637161130000|2021-11-17 14:58:50|726553.7|725553.7|726351|725351|727007.6|725553.7|726334.9|724845|35
1637161140000|2021-11-17 14:59:00|726345.9|725345.9|726733.1|724733.1|726810.7|725350.8|726233.5|724703.7|38
1637161150000|2021-11-17 14:59:10|726726.3|724726.3|726597.8|724597.8|726726.3|724726.3|726586.3|724586.3|37
1637161160000|2021-11-17 14:59:20|726601.9|724601.9|726574.1|724574.1|726601.9|725087.9|726087.9|724553.5|37
1637161170000|2021-11-17 14:59:30|726569.6|724569.6|726602|724602|726636.4|725120.2|726097.4|724558.1|35
1637161180000|2021-11-17 14:59:40|726605.1|724605.1|726589.5|724589.5|726605.1|725092.1|726059.1|724566.2|31
1637161190000|2021-11-17 14:59:50|726578.1|724578.1|726060.1|725060.1|726585.8|725067.3|726050.7|724565.3|27
1637161200000|2021-11-17 15:00:00|726054.3|725054.3|726040.5|725040.5|726586.9|725084.1|726033.2|724554.8|34
1637161210000|2021-11-17 15:00:10|726038.6|725038.6|725987.8|724987.8|726045.3|725045.3|725976.8|724976.8|31
1637161220000|2021-11-17 15:00:20|725990.6|724990.6|725985.6|724985.6|726017|725017|725966.4|724966.4|35
1637161230000|2021-11-17 15:00:30|725972.8|724972.8|725936.1|724936.1|726465.5|724972.8|725926.2|724450.7|35
1637161240000|2021-11-17 15:00:40|725939.9|724939.9|726377.1|724377.1|726395.7|724940.4|725866.8|724368.6|37
1637161250000|2021-11-17 15:00:50|726379|724379|726425.4|724425.4|726431.6|724937.3|725896.4|724379|37
1637161260000|2021-11-17 15:01:00|726428.8|724428.8|725878.9|724878.9|726428.8|724896.1|725873|724413.8|31
1637161270000|2021-11-17 15:01:10|725866.6|724866.6|725897.6|724897.6|726392.2|724903.6|725866.6|724371.9|25
1637161280000|2021-11-17 15:01:20|725902.6|724902.6|725893|724893|726431.4|724932.2|725876|724426.1|35
1637161290000|2021-11-17 15:01:30|725894|724894|725895|724895|725926.3|724926.3|725884.3|724884.3|31
1637161300000|2021-11-17 15:01:40|725894.4|724894.4|725902.9|724902.9|725902.9|724902.9|725886.6|724886.6|26
1637161310000|2021-11-17 15:01:50|725890.2|724890.2|725896.4|724896.4|725920|724920|725874.2|724874.2|28
1637161320000|2021-11-17 15:02:00|725902.4|724902.4|725899.9|724899.9|725916.4|724916.4|725889.4|724889.4|35
1637161330000|2021-11-17 15:02:10|725895.7|724895.7|725885.7|724885.7|725903.3|724903.3|725880.1|724880.1|29
1637161340000|2021-11-17 15:02:20|725892.6|724892.6|725912.9|724912.9|725913.4|724913.4|725887.3|724887.3|24
1637161350000|2021-11-17 15:02:30|725914.8|724914.8|725865.2|724865.2|725923|724923|725849|724849|25
1637161360000|2021-11-17 15:02:40|725863.7|724863.7|726322.6|724322.6|726341.6|724868|725790.4|724320.2|29
1637161370000|2021-11-17 15:02:50|725781.1|724781.1|725660|724660|726185.7|724781.1|725660|724176.3|37
1637161380000|2021-11-17 15:03:00|725654.9|724654.9|725969.3|723969.3|726052.4|724659.9|725499.9|723946.5|40
1637161390000|2021-11-17 15:03:10|725958.6|723958.6|725940.9|723940.9|726024.1|724507.7|725495.4|723937.2|39
1637161400000|2021-11-17 15:03:20|725448.4|724448.4|725470|724470|726004.5|724513.6|725433.8|723933.2|37
1637161410000|2021-11-17 15:03:30|725471.7|724471.7|725494.7|724494.7|725523.3|724523.3|725470.2|724470.2|30
1637161420000|2021-11-17 15:03:40|725493.5|724493.5|725513.2|724513.2|726047.5|724551.2|725493.5|724026.1|27
1637161430000|2021-11-17 15:03:50|725523.3|724523.3|725517|724517|725555.5|724555.5|725492.8|724492.8|35
1637161440000|2021-11-17 15:04:00|725518.6|724518.6|725482|724482|725524.3|724524.3|725481.6|724481.6|35
1637161450000|2021-11-17 15:04:10|725482.8|724482.8|725461.1|724461.1|725508.5|724508.5|725460.9|724460.9|34
1637161460000|2021-11-17 15:04:20|725464.1|724464.1|725461.8|724461.8|725496.2|724496.2|725454.1|724454.1|26
1637161470000|2021-11-17 15:04:30|725470.5|724470.5|725474.4|724474.4|725477.6|724477.6|725446.5|724446.5|28
1637161480000|2021-11-17 15:04:40|725491.3|724491.3|725444.3|724444.3|725500.6|724500.6|725430.5|724430.5|32
1637161490000|2021-11-17 15:04:50|725449.7|724449.7|725447.9|724447.9|725453.4|724453.4|725446.3|724446.3|24
1637161500000|2021-11-17 15:05:00|725448.1|724448.1|725509.3|724509.3|725587.9|724587.9|725445|724445|26
1637161510000|2021-11-17 15:05:10|725511.5|724511.5|725474.4|724474.4|725511.5|724511.5|725466.7|724466.7|36
1637161520000|2021-11-17 15:05:20|725475.8|724475.8|725467.6|724467.6|725500.6|724500.6|725459.7|724459.7|29
1637161530000|2021-11-17 15:05:30|725463.3|724463.3|725435.3|724435.3|725463.3|724463.3|725422|724422|27
1637161540000|2021-11-17 15:05:40|725433.3|724433.3|725434|724434|725440|724440|725414|724414|14
1637161550000|2021-11-17 15:05:50|725433.7|724433.7|725445|724445|725459.9|724459.9|725422.2|724422.2|20
1637161560000|2021-11-17 15:06:00|725438.6|724438.6|725424.7|724424.7|725438.6|724438.6|725412.7|724412.7|33
1637161570000|2021-11-17 15:06:10|725421|724421|725416.5|724416.5|725501.7|724501.7|725406.3|724406.3|35
1637161580000|2021-11-17 15:06:20|725414|724414|725420.7|724420.7|725420.7|724420.7|725410.5|724410.5|28
1637161590000|2021-11-17 15:06:30|725420.4|724420.4|725425.3|724425.3|725425.3|724425.3|725415|724415|31
1637161600000|2021-11-17 15:06:40|725427.1|724427.1|725456.1|724456.1|725456.9|724456.9|725424|724424|20
1637161610000|2021-11-17 15:06:50|725457.8|724457.8|725445|724445|725489.8|724489.8|725439.7|724439.7|30
1637161620000|2021-11-17 15:07:00|725437|724437|725451.4|724451.4|725451.4|724451.4|725425|724425|16
1637161630000|2021-11-17 15:07:10|725444.8|724444.8|725449.7|724449.7|725499.4|724499.4|725443.1|724443.1|23
1637161640000|2021-11-17 15:07:20|725452.9|724452.9|725459.5|724459.5|725464.9|724464.9|725452.9|724452.9|30
1637161650000|2021-11-17 15:07:30|725459.2|724459.2|725446.7|724446.7|725463.1|724463.1|725445.1|724445.1|21
1637161660000|2021-11-17 15:07:40|725442|724442|725465.7|724465.7|725465.7|724465.7|725442|724442|17
1637161670000|2021-11-17 15:07:50|725468.4|724468.4|725617.4|724617.4|725653|724653|725458.7|724458.7|29
1637161680000|2021-11-17 15:08:00|725624.1|724624.1|725750.8|724750.8|725764.7|724764.7|725624.1|724624.1|33
1637161690000|2021-11-17 15:08:10|725769.8|724769.8|725760.7|724760.7|725771.2|724771.2|725717.1|724717.1|37
1637161700000|2021-11-17 15:08:20|725761.8|724761.8|725738.6|724738.6|725796.2|724796.2|725733.2|724733.2|36
1637161710000|2021-11-17 15:08:30|725738.7|724738.7|725789.2|724789.2|726236.4|724796.6|725671.3|724184.3|31
1637161720000|2021-11-17 15:08:40|725799.1|724799.1|725803.2|724803.2|726324.5|724840.8|725797.8|724288.1|32
1637161730000|2021-11-17 15:08:50|725756.6|724756.6|726216.4|724216.4|726216.4|724761.2|725712.7|724209.5|34
1637161740000|2021-11-17 15:09:00|726220.9|724220.9|726214.5|724214.5|726220.9|724723.1|725711.2|724199.7|26
1637161750000|2021-11-17 15:09:10|726221|724221|725667.8|724667.8|726240.2|724783.4|725651.6|724221|39
1637161760000|2021-11-17 15:09:20|725667.9|724667.9|725653.2|724653.2|725675.1|724675.1|725651.4|724651.4|30
1637161770000|2021-11-17 15:09:30|725653.4|724653.4|726275.2|724275.2|726276.3|724796.9|725652.7|724225|32
1637161780000|2021-11-17 15:09:40|726278|724278|725703|724703|726279.8|724719.4|725669.4|724193.2|34
1637161790000|2021-11-17 15:09:50|725676.2|724676.2|726287.6|724287.6|726287.6|724775.3|725670.4|724190|30
1637161800000|2021-11-17 15:10:00|726255.4|724255.4|726235.6|724235.6|726292.8|724756.1|725733.9|724230.8|34
1637161810000|2021-11-17 15:10:10|726236.5|724236.5|725740|724740|726260.8|724761.7|725716.9|724236.5|34
1637161820000|2021-11-17 15:10:20|725730.5|724730.5|725720.2|724720.2|726254.1|724750.4|725692.5|724232|22
1637161830000|2021-11-17 15:10:30|725724.9|724724.9|726284.9|724284.9|726324.8|724764.7|725724.9|724229.8|39
1637161840000|2021-11-17 15:10:40|726286|724286|725637.5|724637.5|726296.3|724745|725637.5|724236.5|33
1637161850000|2021-11-17 15:10:50|725589.1|724589.1|725953.4|723953.4|725992.1|724589.1|725455.5|723936.6|34
1637161860000|2021-11-17 15:11:00|725944.2|723944.2|725956|723956|725981.9|724484.9|725450.1|723942.2|28
1637161870000|2021-11-17 15:11:10|725951.7|723951.7|725728.1|723728.1|725970|724447.7|725240.3|723726.9|36
1637161880000|2021-11-17 15:11:20|725726.4|723726.4|725933.5|723933.5|725979|724479.1|725375.6|723726.4|33
1637161890000|2021-11-17 15:11:30|725960.5|723960.5|725851.3|723851.3|725964.4|724433.6|725379.2|723845.7|35
1637161900000|2021-11-17 15:11:40|725857.5|723857.5|725805.6|723805.6|725901.1|724285.1|725281.4|723772.8|36
1637161910000|2021-11-17 15:11:50|725799.2|723799.2|725838.9|723838.9|725870.7|724289.1|725289.1|723771.9|36
1637161920000|2021-11-17 15:12:00|725848|723848|725842.3|723842.3|725887.2|723887.2|725842.3|723842.3|33
1637161930000|2021-11-17 15:12:10|725805.4|723805.4|725862.6|723862.6|725882|723882|725800.5|723800.5|29
1637161940000|2021-11-17 15:12:20|725866.8|723866.8|725339.3|724339.3|725915.3|724349.3|725339.3|723812.4|35
1637161950000|2021-11-17 15:12:30|725795.7|723795.7|725805.8|723805.8|725849.1|724321.7|725271.4|723773.8|30
1637161960000|2021-11-17 15:12:40|725808|723808|725797.3|723797.3|725848.5|723848.5|725796.3|723796.3|34
1637161970000|2021-11-17 15:12:50|725800.4|723800.4|725848|723848|725888.5|724353.8|725341.7|723798.8|26
1637161980000|2021-11-17 15:13:00|725850|723850|725334.5|724334.5|725869.4|724347.2|725334.5|723841.9|32
1637161990000|2021-11-17 15:13:10|725364.6|724364.6|725324.9|724324.9|725846.2|724364.6|725283.2|723782.1|32
1637162000000|2021-11-17 15:13:20|725338.3|724338.3|725333.5|724333.5|725865.1|724381.3|725324.6|723797.8|36
1637162010000|2021-11-17 15:13:30|725344.3|724344.3|725408.1|724408.1|725436.6|724436.6|725342.8|724342.8|28
1637162020000|2021-11-17 15:13:40|725404.4|724404.4|725444.5|724444.5|725450.7|724450.7|725403.5|724403.5|22
1637162030000|2021-11-17 15:13:50|725445.1|724445.1|725431.2|724431.2|725448.8|724448.8|725419.5|724419.5|28
1637162040000|2021-11-17 15:14:00|725431.7|724431.7|725427.8|724427.8|725436.8|724436.8|725424.2|724424.2|22
1637162050000|2021-11-17 15:14:10|725426.7|724426.7|725425.1|724425.1|725428.6|724428.6|725423.7|724423.7|21
1637162060000|2021-11-17 15:14:20|725424.7|724424.7|725330.8|724330.8|725434.4|724434.4|725320.7|724320.7|25
1637162070000|2021-11-17 15:14:30|725320|724320|725310.7|724310.7|725332.6|724332.6|725303.3|724303.3|27
1637162080000|2021-11-17 15:14:40|725299.4|724299.4|725322.1|724322.1|725322.1|724322.1|725281.2|724281.2|28
1637162090000|2021-11-17 15:14:50|725324.8|724324.8|725410.7|724410.7|725427.8|724427.8|725324.8|724324.8|28
1637162100000|2021-11-17 15:15:00|725412.6|724412.6|725356.1|724356.1|725412.6|724412.6|725312.4|724312.4|30
1637162110000|2021-11-17 15:15:10|725354.8|724354.8|725435.7|724435.7|725435.7|724435.7|725348.7|724348.7|32
1637162120000|2021-11-17 15:15:20|725437.1|724437.1|725434.4|724434.4|725445.6|724445.6|725432.3|724432.3|18
1637162130000|2021-11-17 15:15:30|725454|724454|725919.1|723919.1|725924.8|724454|725396.9|723905|34
1637162140000|2021-11-17 15:15:40|725919.8|723919.8|725405.5|724405.5|725928.7|724414.3|725376.8|723911.6|24
1637162150000|2021-11-17 15:15:50|725392.2|724392.2|725366.4|724366.4|725392.2|724392.2|725321.7|724321.7|28
1637162160000|2021-11-17 15:16:00|725365.8|724365.8|725319|724319|725369.5|724369.5|725289.5|724289.5|35
1637162170000|2021-11-17 15:16:10|725315.1|724315.1|725276|724276|725327.2|724327.2|725276|724276|30
1637162180000|2021-11-17 15:16:20|725274.8|724274.8|725329.9|724329.9|725358.6|724358.6|725270.3|724270.3|31
1637162190000|2021-11-17 15:16:30|725334.9|724334.9|725357.2|724357.2|725357.2|724357.2|725324.8|724324.8|32
1637162200000|2021-11-17 15:16:40|725364.5|724364.5|725341|724341|725858.9|724368.2|725337.7|723848.8|27
1637162210000|2021-11-17 15:16:50|725343.4|724343.4|725394.5|724394.5|725860|724394.5|725312.2|723860|34
1637162220000|2021-11-17 15:17:00|725398.7|724398.7|725379.4|724379.4|725410.1|724410.1|725334.9|724334.9|35
1637162230000|2021-11-17 15:17:10|725382|724382|725386.7|724386.7|725418.4|724418.4|725334.9|724334.9|32
1637162240000|2021-11-17 15:17:20|725385|724385|725357.1|724357.1|725857.3|724394.7|725347.4|723856.2|32
1637162250000|2021-11-17 15:17:30|725359.8|724359.8|725363.2|724363.2|725364|724364|725355.4|724355.4|30
1637162260000|2021-11-17 15:17:40|725361.2|724361.2|725404.2|723404.2|725414.9|724370|724846.9|723295.4|38
1637162270000|2021-11-17 15:17:50|725410.1|723410.1|725531.9|723531.9|725531.9|724022.4|724904.4|723390.3|40
1637162280000|2021-11-17 15:18:00|725038.5|724038.5|724935.7|723935.7|725527.8|724038.9|724935.7|723462|38
1637162290000|2021-11-17 15:18:10|724931.1|723931.1|724850.7|723850.7|725428.5|723931.1|724850.7|723422.1|28
1637162300000|2021-11-17 15:18:20|725322.4|723322.4|724812.3|723812.3|725389.8|723894.7|724812.3|723322.4|38
1637162310000|2021-11-17 15:18:30|724831.9|723831.9|725048.6|724048.6|725542.7|724048.6|724790.9|723330.4|40
1637162320000|2021-11-17 15:18:40|725045.6|724045.6|725867.5|723867.5|725867.5|724259.4|725045.6|723538.4|36
1637162330000|2021-11-17 15:18:50|725879.6|723879.6|725835.8|723835.8|725886.8|723886.8|725835.8|723835.8|40
1637162340000|2021-11-17 15:19:00|725320.1|724320.1|725827.4|723827.4|725827.4|724326.4|725302|723810.5|27
1637162350000|2021-11-17 15:19:10|725825.9|723825.9|726065.7|724065.7|726076.6|724378.6|725228.6|723701.2|35
1637162360000|2021-11-17 15:19:20|726054.6|724054.6|726076.8|724076.8|726105.9|724105.9|726019.7|724019.7|38
1637162370000|2021-11-17 15:19:30|726077.2|724077.2|726190.8|724190.8|726235.3|724235.3|726067.5|724067.5|38
1637162380000|2021-11-17 15:19:40|726226.6|724226.6|726047.8|724047.8|726226.6|724226.6|726043.6|724043.6|36
1637162390000|2021-11-17 15:19:50|726046.9|724046.9|726101.8|724101.8|726103.1|724103.1|726039.2|724039.2|32
1637162400000|2021-11-17 15:20:00|726096.1|724096.1|726193.3|724193.3|726193.3|724193.3|726094|724094|34
1637162410000|2021-11-17 15:20:10|726238.1|724238.1|726168.1|724168.1|726272.3|724272.3|726163.8|724163.8|36
1637162420000|2021-11-17 15:20:20|726169.2|724169.2|726203.2|724203.2|726215.6|724215.6|726154.7|724154.7|28
1637162430000|2021-11-17 15:20:30|726207.2|724207.2|726145.8|724145.8|726207.2|724207.2|726116|724116|33
1637162440000|2021-11-17 15:20:40|726128.2|724128.2|726128.4|724128.4|726138.2|724138.2|726088.5|724088.5|36
1637162450000|2021-11-17 15:20:50|726132.6|724132.6|726140.2|724140.2|726158.4|724158.4|726094.6|724094.6|33
1637162460000|2021-11-17 15:21:00|726140.7|724140.7|726152.5|724152.5|726152.5|724152.5|726126.6|724126.6|27
1637162470000|2021-11-17 15:21:10|726151.3|724151.3|726120.9|724120.9|726151.3|724151.3|726120.2|724120.2|33
1637162480000|2021-11-17 15:21:20|726121.2|724121.2|726072|724072|726130.1|724130.1|726066.5|724066.5|33
1637162490000|2021-11-17 15:21:30|726071.7|724071.7|725975.5|723975.5|726071.7|724071.7|725971.3|723971.3|29
1637162500000|2021-11-17 15:21:40|725975.6|723975.6|725476.6|724476.6|726013.2|724483.3|725476.6|723964.5|32
1637162510000|2021-11-17 15:21:50|725478.8|724478.8|725831.2|723831.2|725841.6|724498.1|725347.5|723827.6|25
1637162520000|2021-11-17 15:22:00|725832.1|723832.1|725896|723896|725901.1|724398.4|725398.4|723806|34
1637162530000|2021-11-17 15:22:10|725898.6|723898.6|725852.9|723852.9|725898.6|724376.3|725357.2|723841.2|37
1637162540000|2021-11-17 15:22:20|725878.2|723878.2|725917.4|723917.4|725922|723922|725857.9|723857.9|35
1637162550000|2021-11-17 15:22:30|725916.3|723916.3|725882.1|723882.1|725930|723930|725867.5|723867.5|37
1637162560000|2021-11-17 15:22:40|725880|723880|725731.3|723731.3|725880|724281.4|725281.4|723731.3|35
1637162570000|2021-11-17 15:22:50|725725.7|723725.7|725807.4|723807.4|725835|723835|725725.7|723725.7|37
1637162580000|2021-11-17 15:23:00|725803|723803|725739.5|723739.5|725809.2|724276|725228.1|723726.5|39
1637162590000|2021-11-17 15:23:10|725731.8|723731.8|725781.8|723781.8|725794.3|724308.8|725209.6|723694.2|37
1637162600000|2021-11-17 15:23:20|725793.7|723793.7|725896.2|723896.2|725896.2|724362.4|725319.6|723793.7|39
1637162610000|2021-11-17 15:23:30|725898.3|723898.3|725918|723918|725930.7|724416.5|725416.5|723884|35
1637162620000|2021-11-17 15:23:40|725916.1|723916.1|725896.1|723896.1|725931.5|723931.5|725878.1|723878.1|33
1637162630000|2021-11-17 15:23:50|725898|723898|725936.2|723936.2|725948.5|724430.3|725392.3|723891.4|31
1637162640000|2021-11-17 15:24:00|725933.5|723933.5|725962.5|723962.5|725975|724453.8|725448.4|723927.4|32
1637162650000|2021-11-17 15:24:10|725959.1|723959.1|725543.3|724543.3|726073.9|724543.6|725543.3|723959.1|34
1637162660000|2021-11-17 15:24:20|725543.5|724543.5|725976.5|723976.5|726043.8|724543.5|725446.5|723960.1|32
1637162670000|2021-11-17 15:24:30|725978.4|723978.4|725390.1|724390.1|725978.4|724394.4|725385.6|723862.4|33
1637162680000|2021-11-17 15:24:40|725386.3|724386.3|725442.3|724442.3|725912|724442.3|725381.7|723875.9|33
1637162690000|2021-11-17 15:24:50|725912.2|723912.2|725348|724348|725919|724425.8|725317.5|723823.7|35
1637162700000|2021-11-17 15:25:00|725342.7|724342.7|725313.4|724313.4|725865.8|724370.7|725289.9|723834.5|37
1637162710000|2021-11-17 15:25:10|725305.3|724305.3|725161.4|724161.4|725697.7|724320.4|725160.5|723635.7|34
1637162720000|2021-11-17 15:25:20|725157.7|724157.7|725736.3|723736.3|725786.7|724295.1|725157.7|723714.6|41
1637162730000|2021-11-17 15:25:30|725735.4|723735.4|725247.4|724247.4|725745|724259.1|725231.8|723732.2|36
1637162740000|2021-11-17 15:25:40|725249.1|724249.1|725240.2|724240.2|725762.2|724253.8|725240.2|723745.1|25
1637162750000|2021-11-17 15:25:50|725242.1|724242.1|725728.8|723728.8|725734.9|724253.5|725220.1|723728.8|23
1637162760000|2021-11-17 15:26:00|725727.2|723727.2|725214.1|724214.1|725727.2|724222.7|725213.2|723714.6|24
1637162770000|2021-11-17 15:26:10|725213.1|724213.1|725160.4|724160.4|725676.7|724216.5|725155.8|723664.8|31
1637162780000|2021-11-17 15:26:20|725162.9|724162.9|724985.9|723985.9|725619|724162.9|724985.8|723566.8|36
1637162790000|2021-11-17 15:26:30|724986.9|723986.9|725127.9|724127.9|725626.6|724150.4|724944.2|723432.5|35
1637162800000|2021-11-17 15:26:40|725130.2|724130.2|725674.4|723674.4|725687.3|724137.5|725117.7|723608.3|37
1637162810000|2021-11-17 15:26:50|725680|723680|725695.7|723695.7|725720.4|724229.1|725125|723620.5|38
1637162820000|2021-11-17 15:27:00|725187.6|724187.6|725668.5|723668.5|725689.1|724190.2|725170.4|723657.8|33
1637162830000|2021-11-17 15:27:10|725673.6|723673.6|725840.5|723840.5|725865.5|724305.8|725240.3|723667.3|30
1637162840000|2021-11-17 15:27:20|725819.5|723819.5|725760.4|723760.4|725819.5|724273.1|725266.5|723751.2|30
1637162850000|2021-11-17 15:27:30|725756.7|723756.7|725760.1|723760.1|725777.9|724280.7|725265.5|723752.3|30
1637162860000|2021-11-17 15:27:40|725276.8|724276.8|725266.4|724266.4|725302.8|724302.8|725266.4|724266.4|34
1637162870000|2021-11-17 15:27:50|725284.7|724284.7|725915.9|723915.9|725915.9|724409|725282.2|723836.3|32
1637162880000|2021-11-17 15:28:00|725887.9|723887.9|725988.2|723988.2|726002.6|724411.6|725411.6|723887.5|35
1637162890000|2021-11-17 15:28:10|725985|723985|725874|723874|726016.1|724496.3|725496.3|723851|38
1637162900000|2021-11-17 15:28:20|725878.6|723878.6|725736.3|723736.3|725939.5|724421|725421|723736.3|39
1637162910000|2021-11-17 15:28:30|725767.6|723767.6|725726|723726|725775|723775|725717.3|723717.3|33
1637162920000|2021-11-17 15:28:40|725728.9|723728.9|725619.7|723619.7|725762.6|723762.6|725617.5|723617.5|30
1637162930000|2021-11-17 15:28:50|725623.1|723623.1|725602.8|723602.8|725633.6|723633.6|725574.3|723574.3|36
1637162940000|2021-11-17 15:29:00|725600.9|723600.9|725610.8|723610.8|725617.5|723617.5|725565|723565|35
1637162950000|2021-11-17 15:29:10|725601.7|723601.7|725548.2|723548.2|725601.7|723601.7|725541.1|723541.1|28
1637162960000|2021-11-17 15:29:20|725547.8|723547.8|725620.3|723620.3|725620.3|723620.3|725537.3|723537.3|30
1637162970000|2021-11-17 15:29:30|725644.7|723644.7|725549.3|723549.3|725644.7|723644.7|725545.1|723545.1|36
1637162980000|2021-11-17 15:29:40|725551.7|723551.7|725685.5|723685.5|725697.8|724084.6|725084.6|723525.5|33
1637162990000|2021-11-17 15:29:50|725688.1|723688.1|725926.2|723926.2|726158.4|724158.4|725688.1|723688.1|39
1637163000000|2021-11-17 15:30:00|725820.3|723820.3|725750.4|723750.4|726198.8|724198.8|725670.2|723670.2|40
1637163010000|2021-11-17 15:30:10|725764|723764|725903.9|723903.9|725903.9|723903.9|725732.5|723732.5|39
1637163020000|2021-11-17 15:30:20|725861.7|723861.7|725817.6|723817.6|725903.6|723903.6|725805.7|723805.7|36
1637163030000|2021-11-17 15:30:30|725800.2|723800.2|725650.6|723650.6|725800.2|723800.2|725583.4|723583.4|40
1637163040000|2021-11-17 15:30:40|725656.7|723656.7|725740.4|723740.4|725762.7|723762.7|725656.7|723656.7|37
1637163050000|2021-11-17 15:30:50|725737.4|723737.4|725728.2|723728.2|725773.6|723773.6|725725.7|723725.7|35
1637163060000|2021-11-17 15:31:00|725728.4|723728.4|725676.8|723676.8|725764.4|723764.4|725667.3|723667.3|39
1637163070000|2021-11-17 15:31:10|725683|723683|725771.7|723771.7|725794.3|723794.3|725667.4|723667.4|38
1637163080000|2021-11-17 15:31:20|725776.1|723776.1|725489.4|723489.4|725776.2|723776.2|725482.4|723482.4|39
1637163090000|2021-11-17 15:31:30|725491.8|723491.8|725288.2|723288.2|725493.9|723493.9|725277.4|723277.4|37
1637163100000|2021-11-17 15:31:40|725291.9|723291.9|725296.9|723296.9|725335.2|723335.2|725282.3|723282.3|35
1637163110000|2021-11-17 15:31:50|725297.7|723297.7|725360.2|723360.2|725377.9|723377.9|725287.7|723287.7|35
1637163120000|2021-11-17 15:32:00|725356.5|723356.5|725577.7|723577.7|725628.8|723628.8|725334.2|723334.2|39
1637163130000|2021-11-17 15:32:10|725580.8|723580.8|725568.5|723568.5|725595.2|723595.2|725552.8|723552.8|37
1637163140000|2021-11-17 15:32:20|725571.6|723571.6|725581.1|723581.1|725608.3|723608.3|725565.1|723565.1|36
1637163150000|2021-11-17 15:32:30|725585.1|723585.1|725506.3|723506.3|725593.2|723593.2|725498.4|723498.4|37
1637163160000|2021-11-17 15:32:40|725527.4|723527.4|725486.3|723486.3|725531.4|723531.4|725484.1|723484.1|38
1637163170000|2021-11-17 15:32:50|725480.6|723480.6|725428.9|723428.9|725482|723482|725428.9|723428.9|33
1637163180000|2021-11-17 15:33:00|725432.3|723432.3|725490.2|723490.2|725501.7|723501.7|725386.1|723386.1|36
1637163190000|2021-11-17 15:33:10|725495|723495|725427.2|723427.2|725495|723495|725385.7|723385.7|40
1637163200000|2021-11-17 15:33:20|725428.3|723428.3|725448.7|723448.7|725480.8|723480.8|725359.3|723359.3|39
1637163210000|2021-11-17 15:33:30|725440.9|723440.9|725438.5|723438.5|725450.4|723450.4|725413.9|723413.9|33
1637163220000|2021-11-17 15:33:40|725444.3|723444.3|725492.4|723492.4|725543.5|723543.5|725414.1|723414.1|36
1637163230000|2021-11-17 15:33:50|725509.9|723509.9|725538.1|723538.1|725552.2|723552.2|725509.9|723509.9|32
1637163240000|2021-11-17 15:34:00|725538|723538|725593.5|723593.5|725593.5|723593.5|725516.9|723516.9|33
1637163250000|2021-11-17 15:34:10|725569|723569|725429.3|723429.3|725594.1|724073|724997|723403.9|35
1637163260000|2021-11-17 15:34:20|725429.8|723429.8|725333.4|723333.4|725497.2|723952.2|724952.2|723324|37
1637163270000|2021-11-17 15:34:30|725337.7|723337.7|725382.4|723382.4|725428.8|723428.8|725332.8|723332.8|39
1637163280000|2021-11-17 15:34:40|725380.1|723380.1|725527.9|723527.9|725537.5|723994.5|724897.3|723380.1|34
1637163290000|2021-11-17 15:34:50|725484.4|723484.4|725519.1|723519.1|725536.5|723959.6|724951.7|723453.1|31
1637163300000|2021-11-17 15:35:00|725501.1|723501.1|725524.1|723524.1|725571.5|724074.8|725074.8|723501.1|40
1637163310000|2021-11-17 15:35:10|725530.6|723530.6|725021.1|724021.1|725530.6|724038.4|725004.3|723523.1|36
1637163320000|2021-11-17 15:35:20|725018.5|724018.5|725601.4|723601.4|725654.4|724144|725005.4|723593.7|31
1637163330000|2021-11-17 15:35:30|725594.2|723594.2|725587.5|723587.5|725623.4|724096.9|725043.8|723565.3|34
1637163340000|2021-11-17 15:35:40|725591.5|723591.5|725030.4|724030.4|725591.5|724059|725016.6|723535.1|33
1637163350000|2021-11-17 15:35:50|725034.1|724034.1|725041|724041|725050.5|724050.5|725028.7|724028.7|34
1637163360000|2021-11-17 15:36:00|725039.8|724039.8|724968.5|723968.5|725045.3|724045.3|724951.3|723951.3|26
1637163370000|2021-11-17 15:36:10|724974.5|723974.5|724950.3|723950.3|725009.8|724009.8|724945.1|723945.1|32
1637163380000|2021-11-17 15:36:20|724946.4|723946.4|724953.2|723953.2|724976.7|723976.7|724940.3|723940.3|34
1637163390000|2021-11-17 15:36:30|724955.4|723955.4|724975.9|723975.9|724997.9|723997.9|724955.3|723955.3|31
1637163400000|2021-11-17 15:36:40|724972.5|723972.5|724987.8|723987.8|724994.1|723994.1|724964.4|723964.4|26
1637163410000|2021-11-17 15:36:50|724986.3|723986.3|724983.8|723983.8|725005.3|724005.3|724962.2|723962.2|27
1637163420000|2021-11-17 15:37:00|724981.6|723981.6|724965.2|723965.2|724991.6|723991.6|724964.7|723964.7|30
1637163430000|2021-11-17 15:37:10|724969|723969|724969|723969|725020.4|724020.4|724964.6|723964.6|31
1637163440000|2021-11-17 15:37:20|724973|723973|724983.8|723983.8|725004.3|724004.3|724963.8|723963.8|29
1637163450000|2021-11-17 15:37:30|724991|723991|725019.1|724019.1|725021|724021|724971.3|723971.3|34
1637163460000|2021-11-17 15:37:40|725016.2|724016.2|725086.4|724086.4|725121.6|724121.6|725008.7|724008.7|33
1637163470000|2021-11-17 15:37:50|725086.3|724086.3|725032.1|724032.1|725566.3|724086.3|724999|723566.3|36
1637163480000|2021-11-17 15:38:00|725024.8|724024.8|724941.1|723941.1|725024.8|724024.8|724937|723937|37
1637163490000|2021-11-17 15:38:10|724948.8|723948.8|724975.8|723975.8|725009.6|724009.6|724948.8|723948.8|28
1637163500000|2021-11-17 15:38:20|724990|723990|724954.3|723954.3|725000.8|724000.8|724945.4|723945.4|30
1637163510000|2021-11-17 15:38:30|724953.5|723953.5|724947.9|723947.9|724978.5|723978.5|724934.5|723934.5|32
1637163520000|2021-11-17 15:38:40|724944.6|723944.6|724951.9|723951.9|724966.3|723966.3|724940.8|723940.8|31
1637163530000|2021-11-17 15:38:50|724951.3|723951.3|724941|723941|724951.3|723951.3|724922|723922|35
1637163540000|2021-11-17 15:39:00|724940.5|723940.5|724981.6|723981.6|725027.5|724027.5|724939.2|723939.2|36
1637163550000|2021-11-17 15:39:10|724979.8|723979.8|724953.2|723953.2|724980.7|723980.7|724949.8|723949.8|28
1637163560000|2021-11-17 15:39:20|724954.1|723954.1|725001.8|724001.8|725080.2|724080.2|724953.4|723953.4|34
1637163570000|2021-11-17 15:39:30|724995|723995|724998.5|723998.5|725452|724021|724946|723442.5|37
1637163580000|2021-11-17 15:39:40|724996.8|723996.8|724991|723991|725007.1|724007.1|724971.4|723971.4|34
1637163590000|2021-11-17 15:39:50|724990.7|723990.7|724998.7|723998.7|725510.7|724021.6|724966.2|723510.7|33
1637163600000|2021-11-17 15:40:00|725008.9|724008.9|724999.2|723999.2|725016.1|724016.1|724987.8|723987.8|38
1637163610000|2021-11-17 15:40:10|724998.9|723998.9|724999.5|723999.5|725006.8|724006.8|724958.2|723958.2|28
1637163620000|2021-11-17 15:40:20|724987.3|723987.3|725035.8|724035.8|725042.6|724042.6|724982|723982|29
1637163630000|2021-11-17 15:40:30|725034.6|724034.6|724996.2|723996.2|725558|724080.8|724991|723551.1|27
1637163640000|2021-11-17 15:40:40|724997.6|723997.6|724950.2|723950.2|724999|723999|724946.9|723946.9|32
1637163650000|2021-11-17 15:40:50|724949.1|723949.1|724956.6|723956.6|724963|723963|724949.1|723949.1|28
1637163660000|2021-11-17 15:41:00|724956.2|723956.2|725012.5|724012.5|725012.5|724012.5|724932.4|723932.4|35
1637163670000|2021-11-17 15:41:10|725014.1|724014.1|724989.4|723989.4|725018|724018|724977.3|723977.3|22
1637163680000|2021-11-17 15:41:20|724984.8|723984.8|725022.3|724022.3|725513.8|724023.1|724978.8|723484.4|31
1637163690000|2021-11-17 15:41:30|725020.6|724020.6|725011.6|724011.6|725549.4|724056.7|724999|723512.4|39
1637163700000|2021-11-17 15:41:40|725004.3|724004.3|725022.8|724022.8|725031.7|724031.7|725004.3|724004.3|25
1637163710000|2021-11-17 15:41:50|725033.2|724033.2|725549.2|723549.2|725549.2|724042.7|725027.8|723549.2|29
1637163720000|2021-11-17 15:42:00|725543.6|723543.6|725011.5|724011.5|725543.6|724040|725003.7|723539.8|36
1637163730000|2021-11-17 15:42:10|725009.3|724009.3|725522.4|723522.4|725554.3|724009.3|725009.3|723516.7|32
1637163740000|2021-11-17 15:42:20|725523.3|723523.3|725096.2|724096.2|725527.4|724096.2|725003|723504.5|32
1637163750000|2021-11-17 15:42:30|725097.4|724097.4|725607.5|723607.5|725607.5|724107.6|725088.1|723605.3|28
1637163760000|2021-11-17 15:42:40|725638.6|723638.6|725183.5|724183.5|725664.9|724192.2|725121.8|723615.4|33
1637163770000|2021-11-17 15:42:50|725194.3|724194.3|725835.3|723835.3|725840.1|724339.4|725181.7|723804.8|34
1637163780000|2021-11-17 15:43:00|725836.2|723836.2|725842.4|723842.4|725854.2|724277|725263.2|723752.2|36
1637163790000|2021-11-17 15:43:10|725843.4|723843.4|725478|724478|725871.6|724514.5|725348.7|723804.7|37
1637163800000|2021-11-17 15:43:20|725478.7|724478.7|726232.7|724232.7|726248.3|724478.7|725478.7|724004.3|38
1637163810000|2021-11-17 15:43:30|726232.5|724232.5|726062|724062|726254.6|724254.6|726050.7|724050.7|40
1637163820000|2021-11-17 15:43:40|726078.6|724078.6|726067.3|724067.3|726082.4|724558.6|725497.3|723998.7|32
1637163830000|2021-11-17 15:43:50|726084.7|724084.7|725860.7|723860.7|726122.5|724578.5|725474.6|723860.7|39
1637163840000|2021-11-17 15:44:00|725865|723865|725860.3|723860.3|725889.9|724368.1|725368.1|723854.6|37
1637163850000|2021-11-17 15:44:10|725860.8|723860.8|725892.7|723892.7|725927.5|723927.5|725860.8|723860.8|31
1637163860000|2021-11-17 15:44:20|725914.5|723914.5|725863.9|723863.9|725919.9|723919.9|725850.1|723850.1|33
1637163870000|2021-11-17 15:44:30|725863.3|723863.3|725796.2|723796.2|725869.9|723869.9|725792.1|723792.1|34
1637163880000|2021-11-17 15:44:40|725800.7|723800.7|725800.9|723800.9|725826.6|723826.6|725786.9|723786.9|27
1637163890000|2021-11-17 15:44:50|725807.8|723807.8|725791.6|723791.6|725809.6|723809.6|725736.3|723736.3|34
1637163900000|2021-11-17 15:45:00|725777.7|723777.7|725985.6|723985.6|726015.1|724448|725410.8|723747|36
1637163910000|2021-11-17 15:45:10|725966.5|723966.5|725234.6|724234.6|725966.5|724234.6|725234.6|723715.4|31
1637163920000|2021-11-17 15:45:20|725721|723721|725835.8|723835.8|725875.5|723875.5|725706.8|723706.8|37
1637163930000|2021-11-17 15:45:30|725824.6|723824.6|725926.5|723926.5|726091.7|724441.9|725441.9|723795|37
1637163940000|2021-11-17 15:45:40|725933.3|723933.3|725966.5|723966.5|725994.6|723994.6|725913.5|723913.5|23
1637163950000|2021-11-17 15:45:50|725967.6|723967.6|725956.4|723956.4|725995.9|723995.9|725956.4|723956.4|16
1637163960000|2021-11-17 15:46:00|725956.2|723956.2|725982|723982|726038.5|724038.5|725956.2|723956.2|35
1637163970000|2021-11-17 15:46:10|725978.7|723978.7|725899.3|723899.3|725994.7|724467.2|725416.3|723898.4|34
1637163980000|2021-11-17 15:46:20|725916.5|723916.5|725887.8|723887.8|725957.1|723957.1|725861.2|723861.2|39
1637163990000|2021-11-17 15:46:30|725899.3|723899.3|725901.8|723901.8|725919.9|724371.6|725371.6|723865|35
1637164000000|2021-11-17 15:46:40|725907.2|723907.2|725426.9|724426.9|726015.2|724510.2|725422.2|723907.2|35
1637164010000|2021-11-17 15:46:50|725432.6|724432.6|725467.2|724467.2|725959.8|724474|725424.5|723932.3|30
1637164020000|2021-11-17 15:47:00|725490.7|724490.7|725945.1|723945.1|725990.4|724571.4|725433.6|723941.3|34
1637164030000|2021-11-17 15:47:10|725955.8|723955.8|725458.3|724458.3|725975.3|724461.3|725393.5|723879.6|32
1637164040000|2021-11-17 15:47:20|725457.2|724457.2|725437.9|724437.9|725466|724466|725411.7|724411.7|31
1637164050000|2021-11-17 15:47:30|725418.1|724418.1|725442.9|724442.9|726135.8|724608.4|725409.7|723945.9|29
1637164060000|2021-11-17 15:47:40|725446.8|724446.8|726008.2|724008.2|726036|724492|725432.8|723946|32
1637164070000|2021-11-17 15:47:50|726001.9|724001.9|725479.5|724479.5|726023|724479.5|725466.1|723965.1|26
1637164080000|2021-11-17 15:48:00|725474.7|724474.7|726017|724017|726017|724497.2|725452.3|723951.6|31
1637164090000|2021-11-17 15:48:10|725994.4|723994.4|725986.3|723986.3|726030.7|724482.9|725466.2|723962.1|31
1637164100000|2021-11-17 15:48:20|725986.2|723986.2|725974.3|723974.3|726011.3|724494.3|725482.7|723971.3|28
1637164110000|2021-11-17 15:48:30|725977.5|723977.5|725977.5|723977.5|725999.4|723999.4|725970.6|723970.6|26
1637164120000|2021-11-17 15:48:40|725978|723978|725998.3|723998.3|726014.3|724014.3|725969.2|723969.2|32
1637164130000|2021-11-17 15:48:50|725998.8|723998.8|725998.1|723998.1|726017.6|724017.6|725982.5|723982.5|32
1637164140000|2021-11-17 15:49:00|725988.5|723988.5|726021.7|724021.7|726021.7|724507.2|725500.5|723974.5|33
1637164150000|2021-11-17 15:49:10|726014.6|724014.6|726066.1|724066.1|726066.1|724066.1|726014.6|724014.6|32
1637164160000|2021-11-17 15:49:20|726060.3|724060.3|726159.1|724159.1|726178.2|724561|725561|724053.4|33
1637164170000|2021-11-17 15:49:30|726163.5|724163.5|726175.4|724175.4|726213|724213|726150|724150|31
1637164180000|2021-11-17 15:49:40|726187.6|724187.6|726192.2|724192.2|726197.7|724197.7|726169.4|724169.4|18
1637164190000|2021-11-17 15:49:50|726194.2|724194.2|726235.5|724235.5|726235.5|724705.7|725705.7|724171.7|22
1637164200000|2021-11-17 15:50:00|726240.7|724240.7|726143.8|724143.8|726258|724713.6|725658.9|724124.6|33
1637164210000|2021-11-17 15:50:10|726135.5|724135.5|726173.5|724173.5|726228.3|724660.3|725660.3|724115.2|36
1637164220000|2021-11-17 15:50:20|726190.4|724190.4|726164.8|724164.8|726231.9|724231.9|726148.7|724148.7|25
1637164230000|2021-11-17 15:50:30|726171.6|724171.6|726441.8|724441.8|726511.1|724956.8|725956.8|724157.2|30
1637164240000|2021-11-17 15:50:40|726443.7|724443.7|726416.1|724416.1|726490.2|724490.2|726416.1|724416.1|29
1637164250000|2021-11-17 15:50:50|726434.1|724434.1|726401|724401|726444.7|724862.5|725862.5|724364.3|29
1637164260000|2021-11-17 15:51:00|726400.1|724400.1|726239.3|724239.3|726400.1|724827.2|725827.2|724221|32
1637164270000|2021-11-17 15:51:10|726255.6|724255.6|726260.8|724260.8|726273|724273|726239.8|724239.8|21
1637164280000|2021-11-17 15:51:20|726257.2|724257.2|726288.7|724288.7|726288.7|724288.7|726248.2|724248.2|30
1637164290000|2021-11-17 15:51:30|726298.5|724298.5|726250.1|724250.1|726298.7|724298.7|726243.7|724243.7|27
1637164300000|2021-11-17 15:51:40|726260|724260|726249.1|724249.1|726266.3|724266.3|726218.1|724218.1|25
1637164310000|2021-11-17 15:51:50|726247.4|724247.4|726227.4|724227.4|726258.4|724258.4|726207.1|724207.1|31
1637164320000|2021-11-17 15:52:00|726245.3|724245.3|726214.3|724214.3|726254.6|724254.6|726195.7|724195.7|32
1637164330000|2021-11-17 15:52:10|726219.4|724219.4|726306.6|724306.6|726327.9|724327.9|726180.6|724180.6|30
1637164340000|2021-11-17 15:52:20|726295.9|724295.9|726413.4|724413.4|726470.9|724470.9|726282.5|724282.5|33
1637164350000|2021-11-17 15:52:30|726404.9|724404.9|725924.4|724924.4|726443.7|724924.4|725924.4|724381.6|29
1637164360000|2021-11-17 15:52:40|726407.4|724407.4|726255.9|724255.9|726415.8|724915.2|725804.5|724223.4|36
1637164370000|2021-11-17 15:52:50|726259.8|724259.8|726522.8|724522.8|726534.3|725032.7|725793.4|724259.8|37
1637164380000|2021-11-17 15:53:00|726525.6|724525.6|726383.3|724383.3|726555.5|724959.8|725959.8|724376|30
1637164390000|2021-11-17 15:53:10|726382.2|724382.2|726476|724476|726499.5|724926.7|725926.7|724382.2|20
1637164400000|2021-11-17 15:53:20|726492.4|724492.4|726149.5|724149.5|726493.8|724732.2|725670.3|724111.2|33
1637164410000|2021-11-17 15:53:30|726153.4|724153.4|726308.1|724308.1|726318.8|724318.8|726136.6|724136.6|35
1637164420000|2021-11-17 15:53:40|726300.8|724300.8|726412.4|724412.4|726431.3|724431.3|726300.8|724300.8|26
1637164430000|2021-11-17 15:53:50|726412.3|724412.3|726506|724506|726518.9|724518.9|726412.3|724412.3|27
1637164440000|2021-11-17 15:54:00|726506.6|724506.6|726482.7|724482.7|726506.6|724506.6|726482.7|724482.7|27
1637164450000|2021-11-17 15:54:10|726491.3|724491.3|726288.4|724288.4|726510|724958.2|725706.6|724176.7|35
1637164460000|2021-11-17 15:54:20|726294.6|724294.6|726292.5|724292.5|726309.3|724309.3|726242.6|724242.6|31
1637164470000|2021-11-17 15:54:30|726288.3|724288.3|726185.9|724185.9|726294.2|724294.2|726136.1|724136.1|22
1637164480000|2021-11-17 15:54:40|726183.9|724183.9|726173.6|724173.6|726189.2|724189.2|726156.7|724156.7|24
1637164490000|2021-11-17 15:54:50|726180.8|724180.8|726163.1|724163.1|726183.7|724183.7|726158.7|724158.7|20
1637164500000|2021-11-17 15:55:00|726155|724155|726136.5|724136.5|726191.5|724191.5|726133.8|724133.8|22
1637164510000|2021-11-17 15:55:10|726158.1|724158.1|726142.5|724142.5|726228.4|724228.4|726116.7|724116.7|27
1637164520000|2021-11-17 15:55:20|726162.7|724162.7|726085.9|724085.9|726162.7|724162.7|726070.1|724070.1|30
1637164530000|2021-11-17 15:55:30|726092.8|724092.8|726090.4|724090.4|726106.3|724538.3|725538.3|724049|35
1637164540000|2021-11-17 15:55:40|726090.1|724090.1|726097.3|724097.3|726117.4|724574.4|725542.1|724022.1|32
1637164550000|2021-11-17 15:55:50|726085.7|724085.7|726050.8|724050.8|726161.5|724619.6|725550|724032.9|28
1637164560000|2021-11-17 15:56:00|726069.3|724069.3|726004.9|724004.9|726077.6|724578.9|725485.5|723968.8|32
1637164570000|2021-11-17 15:56:10|725993.6|723993.6|725492.2|724492.2|726026.9|724523.3|725484.3|723983.5|28
1637164580000|2021-11-17 15:56:20|725995.2|723995.2|726003.6|724003.6|726014|724484.2|725480.7|723982.2|23
1637164590000|2021-11-17 15:56:30|726004.8|724004.8|725715.3|723715.3|726007.8|724418.2|725418.2|723703|34
1637164600000|2021-11-17 15:56:40|725746.7|723746.7|725682|723682|725754.4|723754.4|725650.2|723650.2|34
1637164610000|2021-11-17 15:56:50|725704.8|723704.8|725624|723624|725704.8|723704.8|725580.1|723580.1|30
1637164620000|2021-11-17 15:57:00|725609.7|723609.7|725675.2|723675.2|725700|724128.3|725080.9|723597.7|27
1637164630000|2021-11-17 15:57:10|725678.2|723678.2|725885.2|723885.2|725885.2|724338.3|725143.1|723655.5|23
1637164640000|2021-11-17 15:57:20|725863.6|723863.6|725917.5|723917.5|725928.4|724390.2|725331.2|723789.1|26
1637164650000|2021-11-17 15:57:30|725891.6|723891.6|725882.3|723882.3|725918.6|724353.5|725332.5|723849|22
1637164660000|2021-11-17 15:57:40|725364.1|724364.1|725148.3|724148.3|725894.2|724367.8|725138.4|723642.2|31
1637164670000|2021-11-17 15:57:50|725151.5|724151.5|725618.7|723618.7|725667.6|724151.5|725091.5|723569.5|29
1637164680000|2021-11-17 15:58:00|725610.2|723610.2|725563|723563|725619|724066.2|725052.3|723556.4|31
1637164690000|2021-11-17 15:58:10|725550.9|723550.9|725005.2|724005.2|725562.2|724022.3|724988.3|723528.1|31
1637164700000|2021-11-17 15:58:20|725012.8|724012.8|725469.7|723469.7|725479.3|724012.8|724909.5|723402.2|29
1637164710000|2021-11-17 15:58:30|725466.6|723466.6|725249.2|723249.2|725530.6|723783.3|724771.9|723233.7|36
1637164720000|2021-11-17 15:58:40|724774.5|723774.5|725071.6|723071.6|725311.7|723774.5|724625.8|723071.6|37
1637164730000|2021-11-17 15:58:50|725073.7|723073.7|725132.4|723132.4|725164.2|723164.2|725073.7|723073.7|36
1637164740000|2021-11-17 15:59:00|725135.3|723135.3|724951.5|722951.5|725173.5|723173.5|724930|722930|37
1637164750000|2021-11-17 15:59:10|724955.3|722955.3|724952.2|722952.2|724978.8|722978.8|724931|722931|33
1637164760000|2021-11-17 15:59:20|724951.2|722951.2|724488.9|723488.9|724961.4|723501.3|724461.2|722934.2|23
1637164770000|2021-11-17 15:59:30|724471|723471|725020.2|723020.2|725061.1|723545.3|724471|722971|34
1637164780000|2021-11-17 15:59:40|725018|723018|725019.3|723019.3|725035|723541|724489.6|722984.6|28
1637164790000|2021-11-17 15:59:50|724498.7|723498.7|725555.5|723555.5|725555.5|723555.5|724498.7|723067.5|39
1637164800000|2021-11-17 16:00:00|725520.6|723520.6|725543.7|723543.7|725572.7|723572.7|725520.6|723520.6|37
1637164810000|2021-11-17 16:00:10|725548.2|723548.2|725423.3|723423.3|725626.7|723626.7|725392.9|723392.9|35
1637164820000|2021-11-17 16:00:20|725404.3|723404.3|725415.1|723415.1|725421.5|723421.5|725397|723397|29
1637164830000|2021-11-17 16:00:30|725393.4|723393.4|725381.9|723381.9|725460.7|723934.5|724934.5|723332.8|38
1637164840000|2021-11-17 16:00:40|725381.5|723381.5|725235.5|723235.5|725381.5|723381.5|725176.4|723176.4|35
1637164850000|2021-11-17 16:00:50|725218.3|723218.3|725223.3|723223.3|725264.5|723736.3|724719.2|723169.3|31
1637164860000|2021-11-17 16:01:00|725217.2|723217.2|725244.8|723244.8|725345.7|723794.3|724794.3|723185.9|33
1637164870000|2021-11-17 16:01:10|725245.6|723245.6|725256.8|723256.8|725264.3|723760.8|724747.7|723241.4|34
1637164880000|2021-11-17 16:01:20|725268.7|723268.7|724681.6|723681.6|725282.9|723744.2|724632.1|723186.8|24
1637164890000|2021-11-17 16:01:30|724666.7|723666.7|724691.2|723691.2|725261|723722.3|724656.2|723141.3|33
1637164900000|2021-11-17 16:01:40|724693.9|723693.9|724509.8|723509.8|725068.4|723693.9|724492.1|722978.2|32
1637164910000|2021-11-17 16:01:50|724496.2|723496.2|724504.6|723504.6|725023.7|723531.8|724459.4|723023.7|32
1637164920000|2021-11-17 16:02:00|724502.2|723502.2|724547.1|723547.1|724547.1|723547.1|724489.1|723489.1|32
1637164930000|2021-11-17 16:02:10|724537|723537|725013.8|723013.8|725050.1|723558.6|724537|723013.8|24
1637164940000|2021-11-17 16:02:20|725008.4|723008.4|724972|722972|725016.2|723473.5|724473.5|722960.6|30
1637164950000|2021-11-17 16:02:30|724970.5|722970.5|724976.2|722976.2|724983.9|722983.9|724970.5|722970.5|19
1637164960000|2021-11-17 16:02:40|724974.9|722974.9|724626.7|722626.7|724977|723332.8|724332.8|722589.9|34
1637164970000|2021-11-17 16:02:50|724619|722619|724246.1|722246.1|724642.5|722642.5|724233|722233|39
1637164980000|2021-11-17 16:03:00|724250.8|722250.8|724394.3|722394.3|724424.4|722424.4|724204.4|722204.4|39
1637164990000|2021-11-17 16:03:10|724400.9|722400.9|724403.9|722403.9|724417.3|722417.3|724325.5|722325.5|35
1637165000000|2021-11-17 16:03:20|724394.7|722394.7|724440.3|722440.3|724440.3|722935.1|723890.5|722387.4|24
1637165010000|2021-11-17 16:03:30|724409.6|722409.6|724431.7|722431.7|724451.8|722964.3|723928.5|722409.6|30
1637165020000|2021-11-17 16:03:40|724432.3|722432.3|724501.8|722501.8|724528.3|723019.3|723941.4|722429.1|32
1637165030000|2021-11-17 16:03:50|724505.7|722505.7|724033.7|723033.7|724527.7|723033.7|724005.6|722498.3|23
1637165040000|2021-11-17 16:04:00|724552|722552|724568.6|722568.6|724764.9|723060.1|724036.1|722538.9|37
1637165050000|2021-11-17 16:04:10|724590.1|722590.1|724623.3|722623.3|724624|722624|724587.8|722587.8|27
1637165060000|2021-11-17 16:04:20|724624.3|722624.3|724636|722636|724636|722636|724600.9|722600.9|19
1637165070000|2021-11-17 16:04:30|724623.1|722623.1|724723|722723|724726.6|722726.6|724623.1|722623.1|21
1637165080000|2021-11-17 16:04:40|724231.5|723231.5|724733.6|722733.6|724737.3|723233.7|724231.5|722726.2|17
1637165090000|2021-11-17 16:04:50|724735.1|722735.1|724833.4|722833.4|724839.2|722839.2|724721.1|722721.1|23
1637165100000|2021-11-17 16:05:00|724856.7|722856.7|725060.8|723060.8|725066.6|723066.6|724645.9|722645.9|40
1637165110000|2021-11-17 16:05:10|725058.8|723058.8|725246.7|723246.7|725253|723253|725058.8|723058.8|39
1637165120000|2021-11-17 16:05:20|725247.2|723247.2|725426|723426|725509.3|723509.3|725212.1|723212.1|40
1637165130000|2021-11-17 16:05:30|725420.9|723420.9|725333.3|723333.3|725679.9|723679.9|725333.3|723333.3|39
1637165140000|2021-11-17 16:05:40|725317.9|723317.9|725565.7|723565.7|725610.3|723610.3|725312.9|723312.9|39
1637165150000|2021-11-17 16:05:50|725568.8|723568.8|725425.5|723425.5|725602.5|723930.7|724903.5|723392.3|36
1637165160000|2021-11-17 16:06:00|725440.5|723440.5|725340.5|723340.5|725498.7|723498.7|725125|723125|38
1637165170000|2021-11-17 16:06:10|725344|723344|725308.7|723308.7|725378.8|723378.8|725307.8|723307.8|34
1637165180000|2021-11-17 16:06:20|725317.1|723317.1|725369.8|723369.8|725381.8|723381.8|725197.7|723197.7|37
1637165190000|2021-11-17 16:06:30|725369.9|723369.9|725390.6|723390.6|725437.4|723437.4|725367.4|723367.4|33
1637165200000|2021-11-17 16:06:40|725392.5|723392.5|725450.5|723450.5|725517.5|723959.7|724935.6|723290.1|31
1637165210000|2021-11-17 16:06:50|725456.8|723456.8|725450.9|723450.9|725468.7|723468.7|725440.6|723440.6|31
1637165220000|2021-11-17 16:07:00|725466.3|723466.3|725571.2|723571.2|725571.2|723571.2|725442.5|723442.5|32
1637165230000|2021-11-17 16:07:10|725573.2|723573.2|725602.8|723602.8|725608.6|723608.6|725571|723571|30
1637165240000|2021-11-17 16:07:20|725590.7|723590.7|725754.8|723754.8|725762.5|724259.2|725259.2|723590.7|35
1637165250000|2021-11-17 16:07:30|725751.2|723751.2|725685|723685|725835.8|723835.8|725641.1|723641.1|37
1637165260000|2021-11-17 16:07:40|725681.8|723681.8|725640.9|723640.9|725681.8|723681.8|725558.1|723558.1|31
1637165270000|2021-11-17 16:07:50|725638.7|723638.7|725604.4|723604.4|725642.8|723642.8|725604.4|723604.4|23
1637165280000|2021-11-17 16:08:00|725603.7|723603.7|725663.8|723663.8|725679.4|723679.4|725603.7|723603.7|24
1637165290000|2021-11-17 16:08:10|725664.3|723664.3|725616.1|723616.1|725667.7|723667.7|725600.4|723600.4|23
1637165300000|2021-11-17 16:08:20|725615|723615|725622.1|723622.1|725646.4|723646.4|725595.1|723595.1|28
1637165310000|2021-11-17 16:08:30|725622.3|723622.3|725602.1|723602.1|725632.7|723632.7|725602.1|723602.1|23
1637165320000|2021-11-17 16:08:40|725608.6|723608.6|725650.8|723650.8|725651.6|723651.6|725608.6|723608.6|33
1637165330000|2021-11-17 16:08:50|725655.4|723655.4|725668.7|723668.7|725671.4|723671.4|725643.1|723643.1|23
1637165340000|2021-11-17 16:09:00|725652.5|723652.5|725666.1|723666.1|725694.7|723694.7|725605|723605|36
1637165350000|2021-11-17 16:09:10|725674.9|723674.9|725104|724104|725674.9|724125|725101.6|723624.2|33
1637165360000|2021-11-17 16:09:20|725104.6|724104.6|725064.8|724064.8|725660|724155.7|725037.9|723548.3|32
1637165370000|2021-11-17 16:09:30|725565.9|723565.9|725076.2|724076.2|725575.5|724103|725061.5|723565|32
1637165380000|2021-11-17 16:09:40|725080.2|724080.2|725604.2|723604.2|725604.2|724083.8|725040.4|723604.2|26
1637165390000|2021-11-17 16:09:50|725084.2|724084.2|725601.3|723601.3|725603.5|724102.9|725066|723583.5|27
1637165400000|2021-11-17 16:10:00|725600.5|723600.5|725170.7|724170.7|725683|724171.3|725109.5|723585.2|34
1637165410000|2021-11-17 16:10:10|725175.5|724175.5|725702.1|723702.1|725707.7|724204.8|725167|723671.4|37
1637165420000|2021-11-17 16:10:20|725699.7|723699.7|725662.1|723662.1|725713.2|724233|725126.6|723611.9|38
1637165430000|2021-11-17 16:10:30|725161.6|724161.6|725817|723817|725817|724256.4|725139.9|723628.6|37
1637165440000|2021-11-17 16:10:40|725814.4|723814.4|725765.1|723765.1|725816.5|724299.1|725260.2|723729.4|39
1637165450000|2021-11-17 16:10:50|725742.4|723742.4|725680.7|723680.7|725742.4|724190.3|725127.5|723613.3|34
1637165460000|2021-11-17 16:11:00|725680.9|723680.9|725683.7|723683.7|725697.7|723697.7|725671.1|723671.1|31
1637165470000|2021-11-17 16:11:10|725695.7|723695.7|725160|724160|725695.7|724163|725136.5|723636|35
1637165480000|2021-11-17 16:11:20|725171.5|724171.5|725174|724174|725191.5|724191.5|725156.7|724156.7|31
1637165490000|2021-11-17 16:11:30|725183.8|724183.8|725562.6|723562.6|725568.9|724186.6|725019.3|723529.7|30
1637165500000|2021-11-17 16:11:40|725544.4|723544.4|725050.5|724050.5|725590.3|724061.7|725030.2|723544.4|32
1637165510000|2021-11-17 16:11:50|725047.3|724047.3|725034.9|724034.9|725049.5|724049.5|725008.2|724008.2|28
1637165520000|2021-11-17 16:12:00|725036.7|724036.7|725052.7|724052.7|725061.7|724061.7|725034.5|724034.5|24
1637165530000|2021-11-17 16:12:10|725052.6|724052.6|725017.2|724017.2|725055.3|724055.3|724992.1|723992.1|25
1637165540000|2021-11-17 16:12:20|725013.6|724013.6|725023.1|724023.1|725030.7|724030.7|725007.2|724007.2|36
1637165550000|2021-11-17 16:12:30|725024.9|724024.9|725484|723484|725486.8|724025.8|724961.3|723460.4|37
1637165560000|2021-11-17 16:12:40|725479.6|723479.6|724954.2|723954.2|725482.5|723986.1|724934.9|723457.5|36
1637165570000|2021-11-17 16:12:50|724959.5|723959.5|724943.5|723943.5|724960.2|723960.2|724932.9|723932.9|36
1637165580000|2021-11-17 16:13:00|724926.3|723926.3|725385.8|723385.8|725385.8|723946.5|724814.5|723311.3|33
1637165590000|2021-11-17 16:13:10|725382|723382|725437.7|723437.7|725454.1|723898|724898|723373.9|35
1637165600000|2021-11-17 16:13:20|725438|723438|725000.2|724000.2|725499|724022.2|724930.8|723438|34
1637165610000|2021-11-17 16:13:30|724990.2|723990.2|724880|723880|725412.1|723990.2|724853.5|723358.9|38
1637165620000|2021-11-17 16:13:40|724894.7|723894.7|724967|723967|725467.1|723998.6|724894.7|723369.1|31
1637165630000|2021-11-17 16:13:50|724967.4|723967.4|725515.7|723515.7|725518.4|724041.4|724955.7|723472.3|36
1637165640000|2021-11-17 16:14:00|725001.9|724001.9|725021.3|724021.3|725044.5|724044.5|725001.9|724001.9|37
1637165650000|2021-11-17 16:14:10|725019|724019|725042.5|724042.5|725053.1|724053.1|725013|724013|31
1637165660000|2021-11-17 16:14:20|725038.9|724038.9|725039.9|724039.9|725050.7|724050.7|725033.1|724033.1|24
1637165670000|2021-11-17 16:14:30|725030.8|724030.8|725009.7|724009.7|725501.4|724030.8|724957.4|723501.4|35
1637165680000|2021-11-17 16:14:40|725009.5|724009.5|724976.7|723976.7|725011.3|724011.3|724946.9|723946.9|38
1637165690000|2021-11-17 16:14:50|724977.2|723977.2|724947.4|723947.4|724977.2|723977.2|724922.7|723922.7|27
1637165700000|2021-11-17 16:15:00|724949.9|723949.9|725006.5|724006.5|725010.5|724010.5|724945.9|723945.9|30
1637165710000|2021-11-17 16:15:10|725007.3|724007.3|724970.6|723970.6|725014|724014|724969.8|723969.8|29
1637165720000|2021-11-17 16:15:20|724983.7|723983.7|724936.9|723936.9|724983.8|723983.8|724927|723927|31
1637165730000|2021-11-17 16:15:30|724884.1|723884.1|724829|723829|724884.1|723884.1|724783.7|723783.7|33
1637165740000|2021-11-17 16:15:40|724832|723832|724927.9|723927.9|724945|723945|724798.8|723798.8|30
1637165750000|2021-11-17 16:15:50|724930.7|723930.7|725047|724047|725047|724047|724930.7|723930.7|28
1637165760000|2021-11-17 16:16:00|725045.8|724045.8|725134.1|724134.1|725136.6|724136.6|725045.8|724045.8|36
1637165770000|2021-11-17 16:16:10|725141.2|724141.2|725221.8|724221.8|725221.8|724221.8|725134.7|724134.7|33
1637165780000|2021-11-17 16:16:20|725223.5|724223.5|725136|724136|725254.5|724254.5|725100.7|724100.7|34
1637165790000|2021-11-17 16:16:30|725133|724133|725166.1|724166.1|725612.3|724184.6|725120.5|723612.3|29
1637165800000|2021-11-17 16:16:40|725149.8|724149.8|725184.5|724184.5|725194.2|724194.2|725146.4|724146.4|27
1637165810000|2021-11-17 16:16:50|725184.7|724184.7|725261|724261|725261|724261|725182.3|724182.3|26
1637165820000|2021-11-17 16:17:00|725237.4|724237.4|725199.7|724199.7|725641.7|724237.4|725125.9|723624.6|33
1637165830000|2021-11-17 16:17:10|725200.2|724200.2|725245.4|724245.4|725248.4|724248.4|725184.1|724184.1|29
1637165840000|2021-11-17 16:17:20|725239.2|724239.2|725278.8|724278.8|725286.1|724286.1|725239.2|724239.2|25
1637165850000|2021-11-17 16:17:30|725275.6|724275.6|725135.8|724135.8|725275.6|724275.6|725126|724126|35
1637165860000|2021-11-17 16:17:40|725142.8|724142.8|725135|724135|725151.1|724151.1|725101.7|724101.7|34
1637165870000|2021-11-17 16:17:50|725134.7|724134.7|725175.9|724175.9|725180.7|724180.7|725122.1|724122.1|32
1637165880000|2021-11-17 16:18:00|725154.5|724154.5|725207.1|724207.1|725240.7|724240.7|725154.5|724154.5|30
1637165890000|2021-11-17 16:18:10|725216.4|724216.4|725261.1|724261.1|725265.8|724265.8|725216.4|724216.4|22
1637165900000|2021-11-17 16:18:20|725261.4|724261.4|725228.6|724228.6|725280.3|724280.3|725209.1|724209.1|28
1637165910000|2021-11-17 16:18:30|725226.2|724226.2|725225.1|724225.1|725255.1|724255.1|725214|724214|27
1637165920000|2021-11-17 16:18:40|725217.9|724217.9|725291.3|724291.3|725316.2|724316.2|725217.9|724217.9|34
1637165930000|2021-11-17 16:18:50|725285.7|724285.7|725315.2|724315.2|725336.3|724336.3|725285.7|724285.7|32
1637165940000|2021-11-17 16:19:00|725310.9|724310.9|725308.3|724308.3|725342|724342|725304.6|724304.6|23
1637165950000|2021-11-17 16:19:10|725384.9|724384.9|725317.8|724317.8|725504|724504|725300.6|724300.6|30
1637165960000|2021-11-17 16:19:20|725316.9|724316.9|725301.1|724301.1|725316.9|724316.9|725267.3|724267.3|19
1637165970000|2021-11-17 16:19:30|725304.4|724304.4|725296.1|724296.1|725307.5|724307.5|725283.9|724283.9|25
1637165980000|2021-11-17 16:19:40|725296|724296|725310.4|724310.4|725312.8|724312.8|725296|724296|19
1637165990000|2021-11-17 16:19:50|725294.3|724294.3|725305.1|724305.1|725310.1|724310.1|725293.8|724293.8|21
1637166000000|2021-11-17 16:20:00|725305.3|724305.3|725287.5|724287.5|725324.7|724324.7|725271.5|724271.5|26
1637166010000|2021-11-17 16:20:10|725288.4|724288.4|725210.2|724210.2|725294|724294|725194.7|724194.7|26
1637166020000|2021-11-17 16:20:20|725214.1|724214.1|725209.3|724209.3|725244.2|724244.2|725178.5|724178.5|28
1637166030000|2021-11-17 16:20:30|725211|724211|725155.3|724155.3|725214.9|724214.9|725146.1|724146.1|33
1637166040000|2021-11-17 16:20:40|725153.3|724153.3|725146.4|724146.4|725647.7|724175.7|725145.3|723647.7|29
1637166050000|2021-11-17 16:20:50|725143.1|724143.1|725083.6|724083.6|725202.3|724202.3|725068.7|724068.7|34
1637166060000|2021-11-17 16:21:00|725083.1|724083.1|725166.5|724166.5|725166.6|724166.6|725069.8|724069.8|35
1637166070000|2021-11-17 16:21:10|725164.4|724164.4|725194.2|724194.2|725199.2|724199.2|725153.6|724153.6|21
1637166080000|2021-11-17 16:21:20|725239.5|724239.5|725282.7|724282.7|725286.8|724286.8|725239.5|724239.5|21
1637166090000|2021-11-17 16:21:30|725283.7|724283.7|725264.7|724264.7|725286.6|724286.6|725262.9|724262.9|16
1637166100000|2021-11-17 16:21:40|725272.6|724272.6|725296.8|724296.8|725312.5|724312.5|725272.6|724272.6|18
1637166110000|2021-11-17 16:21:50|725299|724299|725230.8|724230.8|725307.2|724307.2|725225|724225|34
1637166120000|2021-11-17 16:22:00|725215.9|724215.9|725262|724262|725265.7|724265.7|725202.3|724202.3|31
1637166130000|2021-11-17 16:22:10|725228.5|724228.5|725253|724253|725270|724270|725224.7|724224.7|33
1637166140000|2021-11-17 16:22:20|725256.9|724256.9|725190.9|724190.9|725266.7|724266.7|725190.1|724190.1|35
1637166150000|2021-11-17 16:22:30|725189.5|724189.5|725225.6|724225.6|725749.8|724248|725189.5|723742.2|33
1637166160000|2021-11-17 16:22:40|725219.3|724219.3|725234|724234|725239.4|724239.4|725209.4|724209.4|31
1637166170000|2021-11-17 16:22:50|725239.9|724239.9|725235.2|724235.2|725257.6|724257.6|725204.7|724204.7|20
1637166180000|2021-11-17 16:23:00|725242.2|724242.2|725251.9|724251.9|725251.9|724251.9|725205.9|724205.9|27
1637166190000|2021-11-17 16:23:10|725252.5|724252.5|725323.7|724323.7|725820|724339|725251.6|723820|28
1637166200000|2021-11-17 16:23:20|725315.7|724315.7|725836.9|723836.9|725836.9|724394.8|725311.5|723836.9|28
1637166210000|2021-11-17 16:23:30|725835.3|723835.3|725357.6|724357.6|725867.5|724359.8|725342.3|723835.3|24
1637166220000|2021-11-17 16:23:40|725364|724364|725316.2|724316.2|725386|724386|725315.8|724315.8|23
1637166230000|2021-11-17 16:23:50|725272.8|724272.8|725520.8|724520.8|725521.5|724521.5|725269.2|724269.2|36
1637166240000|2021-11-17 16:24:00|725547.5|724547.5|725523.8|724523.8|725549.4|724549.4|725517.9|724517.9|31
1637166250000|2021-11-17 16:24:10|725523|724523|725477.6|724477.6|725523|724523|725466|724466|25
1637166260000|2021-11-17 16:24:20|725486.2|724486.2|725416.5|724416.5|725502.1|724502.1|725338|724338|32
1637166270000|2021-11-17 16:24:30|725428.4|724428.4|725450.2|724450.2|725451.8|724451.8|725424.3|724424.3|28
1637166280000|2021-11-17 16:24:40|725402.5|724402.5|725355.2|724355.2|725884.2|724405.4|725333.4|723884.2|28
1637166290000|2021-11-17 16:24:50|725353.9|724353.9|725332.9|724332.9|725354.4|724354.4|725290.3|724290.3|26
1637166300000|2021-11-17 16:25:00|725333|724333|725349.5|724349.5|725811.3|724378.8|725299.9|723805.7|26
1637166310000|2021-11-17 16:25:10|725338.9|724338.9|725855.8|723855.8|725855.8|724362|725320.4|723844.8|29
1637166320000|2021-11-17 16:25:20|725841.2|723841.2|725375.1|724375.1|725854.5|724375.1|725338.7|723841.2|26
1637166330000|2021-11-17 16:25:30|725384|724384|725368.8|724368.8|725386.9|724386.9|725363.3|724363.3|23
1637166340000|2021-11-17 16:25:40|725375.8|724375.8|725256.9|724256.9|725907.9|724399.3|725254.3|723907.9|31
1637166350000|2021-11-17 16:25:50|725254.5|724254.5|725256.1|724256.1|725763.5|724263|725236.2|723737.7|27
1637166360000|2021-11-17 16:26:00|725256|724256|725235.8|724235.8|725736.3|724256|725216.9|723735|28
1637166370000|2021-11-17 16:26:10|725235.5|724235.5|725231.7|724231.7|725698.7|724236.4|725197.6|723684|27
1637166380000|2021-11-17 16:26:20|725233.1|724233.1|725299.8|724299.8|725786.8|724307.4|725222.3|723786.8|34
1637166390000|2021-11-17 16:26:30|725279|724279|725242.1|724242.1|725282.2|724282.2|725231.4|724231.4|31
1637166400000|2021-11-17 16:26:40|725255.5|724255.5|725229.8|724229.8|725274.8|724274.8|725226.7|724226.7|25
1637166410000|2021-11-17 16:26:50|725233.7|724233.7|725237.1|724237.1|725763.4|724253.8|725202.5|723692.1|26
1637166420000|2021-11-17 16:27:00|725224.4|724224.4|725200.6|724200.6|725700.8|724227.4|725194.1|723692.8|26
1637166430000|2021-11-17 16:27:10|725201.6|724201.6|725238.3|724238.3|725238.3|724238.3|725198.2|724198.2|24
1637166440000|2021-11-17 16:27:20|725244.4|724244.4|725230.2|724230.2|725760.5|724248.3|725216.9|723728.8|33
1637166450000|2021-11-17 16:27:30|725236.5|724236.5|725229.1|724229.1|725249.2|724249.2|725217|724217|23
1637166460000|2021-11-17 16:27:40|725245.5|724245.5|725270.8|724270.8|725274.7|724274.7|725243.8|724243.8|25
1637166470000|2021-11-17 16:27:50|725245.8|724245.8|725328.8|724328.8|725348.9|724348.9|725245.8|724245.8|27
1637166480000|2021-11-17 16:28:00|725327.6|724327.6|725285.4|724285.4|725780|724344.3|725267.7|723766.5|27
1637166490000|2021-11-17 16:28:10|725287.1|724287.1|725263.3|724263.3|725287.1|724287.1|725240.9|724240.9|28
1637166500000|2021-11-17 16:28:20|725240.6|724240.6|725270.2|724270.2|725271.3|724271.3|725240.6|724240.6|22
1637166510000|2021-11-17 16:28:30|725273.3|724273.3|725319.6|724319.6|725319.6|724319.6|725261.7|724261.7|26
1637166520000|2021-11-17 16:28:40|725319|724319|725268|724268|725328.5|724328.5|725261|724261|21
1637166530000|2021-11-17 16:28:50|725280|724280|725222|724222|725280|724280|725222|724222|25
1637166540000|2021-11-17 16:29:00|725227.3|724227.3|725136.1|724136.1|725237|724237|725110.6|724110.6|29
1637166550000|2021-11-17 16:29:10|725133.1|724133.1|725187.3|724187.3|725187.3|724187.3|725132.8|724132.8|27
1637166560000|2021-11-17 16:29:20|725204.9|724204.9|724975.8|723975.8|725213.4|724213.4|724975.4|723975.4|36
1637166570000|2021-11-17 16:29:30|725008.4|724008.4|725055.7|724055.7|725055.7|724055.7|725001.4|724001.4|25
1637166580000|2021-11-17 16:29:40|725007.8|724007.8|724864.8|723864.8|725429.2|724017.3|724864.8|723429.2|34
1637166590000|2021-11-17 16:29:50|724875.2|723875.2|724906.8|723906.8|724922.3|723922.3|724874.6|723874.6|28
1637166600000|2021-11-17 16:30:00|724907.2|723907.2|725376|723376|725430.3|723964.8|724864.1|723376|30
1637166610000|2021-11-17 16:30:10|724982.7|723982.7|725562|723562|725562|723996.1|724953.9|723455|28
1637166620000|2021-11-17 16:30:20|725545.1|723545.1|725004.6|724004.6|725545.1|724039.3|724991.8|723523.3|36
1637166630000|2021-11-17 16:30:30|725040.8|724040.8|725035.7|724035.7|725559|724067.1|725019.7|723525.9|30
1637166640000|2021-11-17 16:30:40|725039.1|724039.1|725562|723562|725570|724055.9|724998.2|723551|18
1637166650000|2021-11-17 16:30:50|725559.1|723559.1|725534|723534|725572.5|724084.9|725035.5|723526|22
1637166660000|2021-11-17 16:31:00|725538.2|723538.2|725001.6|724001.6|725549.9|724010.2|725001.1|723493.5|29
1637166670000|2021-11-17 16:31:10|725511.4|723511.4|725480.3|723480.3|725525.3|723985.7|724985.7|723462.5|31
1637166680000|2021-11-17 16:31:20|725476.8|723476.8|725014|724014|725523.8|724014|725002|723476.8|34
1637166690000|2021-11-17 16:31:30|725014.5|724014.5|725480.6|723480.6|725514.4|724014.5|725004.2|723464.5|35
1637166700000|2021-11-17 16:31:40|725479.7|723479.7|725490.8|723490.8|725513|723513|725479.1|723479.1|29
1637166710000|2021-11-17 16:31:50|725487.4|723487.4|725514.3|723514.3|725516.1|723516.1|725487.4|723487.4|28
1637166720000|2021-11-17 16:32:00|725514.8|723514.8|725027.4|724027.4|725539.8|724039.6|725013.4|723510.8|32
1637166730000|2021-11-17 16:32:10|725028|724028|725426.2|723426.2|725517.4|724029.6|724972.9|723423.5|23
1637166740000|2021-11-17 16:32:20|725427.8|723427.8|725431|723431|725438.2|723438.2|725405.4|723405.4|36
1637166750000|2021-11-17 16:32:30|725442.9|723442.9|725256.2|723256.2|725452.4|723769.5|724737.3|723225.5|32
1637166760000|2021-11-17 16:32:40|725250.4|723250.4|724646.4|723646.4|725261.7|723678.3|724618.6|723106|37
1637166770000|2021-11-17 16:32:50|724634|723634|725152.7|723152.7|725182.7|723681.4|724634|723105.8|31
1637166780000|2021-11-17 16:33:00|725162|723162|725147.3|723147.3|725169.3|723655.8|724625.7|723133.9|29
1637166790000|2021-11-17 16:33:10|725163.2|723163.2|725136.8|723136.8|725200|723692.5|724686.3|723136.8|26
1637166800000|2021-11-17 16:33:20|725125.7|723125.7|724659.4|723659.4|725159.8|723675.2|724649.3|723125.7|20
1637166810000|2021-11-17 16:33:30|724660.5|723660.5|725026.4|723026.4|725170.9|723683.1|724529.5|723026.4|25
1637166820000|2021-11-17 16:33:40|725033.9|723033.9|724512.2|723512.2|725062|723527.5|724507.6|723033.9|23
1637166830000|2021-11-17 16:33:50|724525|723525|724483|723483|724528|723528|724476.5|723476.5|25
1637166840000|2021-11-17 16:34:00|724498.3|723498.3|724494.9|723494.9|724498.3|723498.3|724449|723449|28
1637166850000|2021-11-17 16:34:10|724494.8|723494.8|724480|723480|724976.7|723503.8|724468.5|722976.7|21
1637166860000|2021-11-17 16:34:20|724472.5|723472.5|724464.5|723464.5|724959.1|723483.5|724442.5|722938|27
1637166870000|2021-11-17 16:34:30|724462.4|723462.4|724456.8|723456.8|724975.5|723475.7|724438.2|722918|30
1637166880000|2021-11-17 16:34:40|724455.8|723455.8|724466.5|723466.5|724965.8|723481.3|724427.2|722965.8|32
1637166890000|2021-11-17 16:34:50|724485.6|723485.6|724570.2|723570.2|725040.6|723576.8|724472.7|722983.3|30
1637166900000|2021-11-17 16:35:00|724567.6|723567.6|724578.9|723578.9|725076.3|723582.9|724488.9|722982.8|34
1637166910000|2021-11-17 16:35:10|724576|723576|724561.9|723561.9|725080.9|723581.6|724553.9|723072.7|28
1637166920000|2021-11-17 16:35:20|724579.8|723579.8|724508.3|723508.3|725073.1|723579.8|724482.8|722987.2|29
1637166930000|2021-11-17 16:35:30|724504.8|723504.8|725050.4|723050.4|725050.4|723548.6|724480.8|722983.6|25
1637166940000|2021-11-17 16:35:40|725045.2|723045.2|725030.7|723030.7|725062.4|723540.7|724514.6|723030.7|27
1637166950000|2021-11-17 16:35:50|725031.9|723031.9|725046.2|723046.2|725051|723051|725030.3|723030.3|22
1637166960000|2021-11-17 16:36:00|725043.3|723043.3|725023.4|723023.4|725086.9|723586.8|724520.3|723005.6|31
1637166970000|2021-11-17 16:36:10|724526.9|723526.9|724461.3|723461.3|725042.8|723526.9|724453.5|722953.4|29
1637166980000|2021-11-17 16:36:20|724462.7|723462.7|724946.2|722946.2|724960.8|723464.3|724413.1|722917|36
1637166990000|2021-11-17 16:36:30|724945.9|722945.9|724942.4|722942.4|724947|722947|724929|722929|21
1637167000000|2021-11-17 16:36:40|724943.1|722943.1|724925.7|722925.7|724951.2|723430.2|724385.1|722912.6|25
1637167010000|2021-11-17 16:36:50|724925.3|722925.3|724949.1|722949.1|724949.5|723434.2|724405.1|722917.5|27
1637167020000|2021-11-17 16:37:00|724950.5|722950.5|724933.1|722933.1|724950.5|723434|724418.6|722911.1|24
1637167030000|2021-11-17 16:37:10|724941.8|722941.8|724917.1|722917.1|724947.6|723388.5|724388.5|722906.8|21
1637167040000|2021-11-17 16:37:20|724912.7|722912.7|724380.1|723380.1|724912.7|723405|724375.4|722883.8|34
1637167050000|2021-11-17 16:37:30|724888|722888|724754.1|722754.1|724888|723331.5|724227.7|722733.4|27
1637167060000|2021-11-17 16:37:40|724765.1|722765.1|724756.9|722756.9|724765.1|723263.5|724234.6|722742.1|32
1637167070000|2021-11-17 16:37:50|724247.8|723247.8|724732.7|722732.7|724755.4|723262.6|724247.8|722725.2|25
1637167080000|2021-11-17 16:38:00|724731.9|722731.9|724196.5|723196.5|724778.5|723260.2|724196.5|722721.7|21
1637167090000|2021-11-17 16:38:10|724697.7|722697.7|724715.3|722715.3|724741.3|723197.1|724190.5|722696.2|30
1637167100000|2021-11-17 16:38:20|724716.1|722716.1|724721.5|722721.5|724735.1|723226.6|724225|722679.1|32
1637167110000|2021-11-17 16:38:30|724720|722720|724593.9|722593.9|724720|723145.9|724074.9|722582.7|30
1637167120000|2021-11-17 16:38:40|724592.9|722592.9|724620|722620|724637|723138.8|724074.1|722563.3|33
1637167130000|2021-11-17 16:38:50|724622.3|722622.3|724575.5|722575.5|724628.6|723116.7|724071.1|722575.5|37
1637167140000|2021-11-17 16:39:00|724573|722573|724037.1|723037.1|724574|723061.7|724035.2|722550.5|35
1637167150000|2021-11-17 16:39:10|724036.3|723036.3|724502.3|722502.3|724513.9|723047.5|723930.2|722459.1|36
1637167160000|2021-11-17 16:39:20|724517|722517|724512.8|722512.8|724517|723036.5|724015.4|722486.3|28
1637167170000|2021-11-17 16:39:30|724514|722514|724320|722320|724523.5|722967.8|723889.9|722289.8|34
1637167180000|2021-11-17 16:39:40|724303.1|722303.1|724362.3|722362.3|724387.4|722387.4|724292.8|722292.8|33
1637167190000|2021-11-17 16:39:50|724345.9|722345.9|724553.3|722553.3|724577.2|723074.6|724018.6|722345.9|37
1637167200000|2021-11-17 16:40:00|724559.2|722559.2|724058.2|723058.2|724579|723087.7|724035.7|722534|30
1637167210000|2021-11-17 16:40:10|724079.1|723079.1|724577.7|722577.7|724587|723083.1|724071.4|722561.4|25
1637167220000|2021-11-17 16:40:20|724586.2|722586.2|724134.8|723134.8|724622.4|723144.5|724127.4|722571.3|24
1637167230000|2021-11-17 16:40:30|724120.1|723120.1|724139.9|723139.9|724148.5|723148.5|724119.7|723119.7|24
1637167240000|2021-11-17 16:40:40|724158|723158|724196.4|723196.4|724695.6|723202.5|724157.7|722679.2|20
1637167250000|2021-11-17 16:40:50|724194.3|723194.3|724590.1|722590.1|724617.4|723202.2|724066.8|722578.9|33
1637167260000|2021-11-17 16:41:00|724584.2|722584.2|724645.7|722645.7|724671.9|723167.5|724134.2|722576.9|35
1637167270000|2021-11-17 16:41:10|724638.2|722638.2|724217.8|723217.8|724725.8|723227.4|724180.4|722638.2|21
1637167280000|2021-11-17 16:41:20|724227.4|723227.4|724227.7|723227.7|724744.6|723248.9|724208.3|722712.1|26
1637167290000|2021-11-17 16:41:30|724241.3|723241.3|724164.6|723164.6|724682|723252.9|724164.6|722658.5|32
1637167300000|2021-11-17 16:41:40|724673.6|722673.6|724159.3|723159.3|724703.6|723177.4|724139.7|722627.9|30
1637167310000|2021-11-17 16:41:50|724667.6|722667.6|724177.2|723177.2|724692.5|723185.5|724168.1|722667.6|30
1637167320000|2021-11-17 16:42:00|724182.9|723182.9|724736|722736|724784.5|723238.7|724171.1|722715|32
1637167330000|2021-11-17 16:42:10|724735.1|722735.1|724922.1|722922.1|724922.1|723360.1|724285.9|722735.1|36
1637167340000|2021-11-17 16:42:20|724927.7|722927.7|724879.1|722879.1|724927.8|722927.8|724816.8|722816.8|38
1637167350000|2021-11-17 16:42:30|724877.6|722877.6|724870.7|722870.7|724887.9|722887.9|724868.3|722868.3|25
1637167360000|2021-11-17 16:42:40|724872.8|722872.8|724801|722801|724872.8|723283.1|724283.1|722760.6|33
1637167370000|2021-11-17 16:42:50|724805.4|722805.4|724827.2|722827.2|724846.4|722846.4|724792.7|722792.7|30
1637167380000|2021-11-17 16:43:00|724822.3|722822.3|724824.1|722824.1|724829.9|722829.9|724780|722780|26
1637167390000|2021-11-17 16:43:10|724825.5|722825.5|724802.3|722802.3|724831.2|723275|724275|722773.6|30
1637167400000|2021-11-17 16:43:20|724259.9|723259.9|724797.5|722797.5|724801.2|723292.3|724259.9|722777.5|20
1637167410000|2021-11-17 16:43:30|724805.9|722805.9|724868.1|722868.1|724874.6|723378.4|724378.4|722793.3|22
1637167420000|2021-11-17 16:43:40|724868.6|722868.6|724994.5|722994.5|724994.5|723480.2|724288.2|722846.9|32
1637167430000|2021-11-17 16:43:50|725001.7|723001.7|725036.5|723036.5|725055.6|723558.4|724492.2|722976.1|33
1637167440000|2021-11-17 16:44:00|725037.9|723037.9|725073.7|723073.7|725075|723543.8|724522.1|723031.2|31
1637167450000|2021-11-17 16:44:10|725120.9|723120.9|725198|723198|725202.6|723627.6|724551.1|723054.9|32
1637167460000|2021-11-17 16:44:20|724686.1|723686.1|724735|723735|725210.5|723735|724667.3|723169.6|30
1637167470000|2021-11-17 16:44:30|724727.8|723727.8|724753.5|723753.5|724757.5|723757.5|724721.2|723721.2|22
1637167480000|2021-11-17 16:44:40|724753|723753|724775.9|723775.9|725271.3|723776|724752.9|723252.7|26
1637167490000|2021-11-17 16:44:50|724750.7|723750.7|724827.4|723827.4|725325.9|723836.8|724750.7|723254.1|33
1637167500000|2021-11-17 16:45:00|724813|723813|724755.7|723755.7|725282.6|723839.5|724747.4|723260.4|29
1637167510000|2021-11-17 16:45:10|725262|723262|725180|723180|725262|723752.7|724664.5|723167.9|37
1637167520000|2021-11-17 16:45:20|725184.5|723184.5|725333|723333|725333|723333|725167.9|723167.9|30
1637167530000|2021-11-17 16:45:30|724825.2|723825.2|725397.5|723397.5|725399.4|723904.1|724819.4|723331.7|34
1637167540000|2021-11-17 16:45:40|725400.9|723400.9|725378.8|723378.8|725422.8|723906|724874.4|723368.4|33
1637167550000|2021-11-17 16:45:50|725380.1|723380.1|724871|723871|725413.2|723900.2|724864.8|723369.2|36
1637167560000|2021-11-17 16:46:00|724880.3|723880.3|725382.6|723382.6|725389.1|723887.4|724865.3|723369.3|27
1637167570000|2021-11-17 16:46:10|725382.8|723382.8|725309.1|723309.1|725395.3|723897|724790.4|723283|36
1637167580000|2021-11-17 16:46:20|724783|723783|724774.9|723774.9|725298.8|723787|724771|723284.4|27
1637167590000|2021-11-17 16:46:30|724779.2|723779.2|724785.8|723785.8|724797.9|723797.9|724779.2|723779.2|17
1637167600000|2021-11-17 16:46:40|724785.6|723785.6|725273|723273|725291.5|723795.3|724767.9|723264.7|26
1637167610000|2021-11-17 16:46:50|725262.8|723262.8|725631.7|723631.7|725662.6|723757.4|724746.7|723256.5|38
1637167620000|2021-11-17 16:47:00|725615.1|723615.1|725555.7|723555.7|725648.5|723648.5|725555.7|723555.7|39
1637167630000|2021-11-17 16:47:10|725559.4|723559.4|725529.7|723529.7|725622.3|723622.3|725519.9|723519.9|34
1637167640000|2021-11-17 16:47:20|725556|723556|725610.9|723610.9|725617.2|723617.2|725531.9|723531.9|32
1637167650000|2021-11-17 16:47:30|725602.2|723602.2|725590.1|723590.1|725602.2|723602.2|725561.4|723561.4|28
1637167660000|2021-11-17 16:47:40|725571|723571|725585.7|723585.7|725608.4|723608.4|725568|723568|21
1637167670000|2021-11-17 16:47:50|725592.9|723592.9|725718.4|723718.4|725799.6|724289.6|725289.6|723569|34
1637167680000|2021-11-17 16:48:00|725721.4|723721.4|725762.6|723762.6|725784.8|723784.8|725721.4|723721.4|29
1637167690000|2021-11-17 16:48:10|725752.3|723752.3|725707.6|723707.6|725761.2|723761.2|725704.6|723704.6|34
1637167700000|2021-11-17 16:48:20|725716.8|723716.8|725771.4|723771.4|725789|723789|725699.3|723699.3|29
1637167710000|2021-11-17 16:48:30|725777.7|723777.7|725789|723789|725808|723808|725721.7|723721.7|30
1637167720000|2021-11-17 16:48:40|725793.5|723793.5|725799|723799|725808|723808|725771.8|723771.8|30
1637167730000|2021-11-17 16:48:50|725785.3|723785.3|725760.6|723760.6|725836|723836|725724.9|723724.9|29
1637167740000|2021-11-17 16:49:00|725763.1|723763.1|725759.1|723759.1|725788.8|723788.8|725744|723744|30
1637167750000|2021-11-17 16:49:10|725760.5|723760.5|725790.5|723790.5|725826.6|723826.6|725760.5|723760.5|27
1637167760000|2021-11-17 16:49:20|725820.1|723820.1|725813.8|723813.8|725821.4|723821.4|725746.4|723746.4|30
1637167770000|2021-11-17 16:49:30|725784.5|723784.5|725883.5|723883.5|725903.9|723903.9|725776.2|723776.2|28
1637167780000|2021-11-17 16:49:40|725873.3|723873.3|725927.6|723927.6|725955.8|723955.8|725873.3|723873.3|34
1637167790000|2021-11-17 16:49:50|725926.1|723926.1|726093.2|724093.2|726161.8|724161.8|725902|723902|31
1637167800000|2021-11-17 16:50:00|726088.6|724088.6|726073.5|724073.5|726110|724566.6|725566.6|724011.1|39
1637167810000|2021-11-17 16:50:10|726040|724040|726011.6|724011.6|726061|724061|725988.9|723988.9|30
1637167820000|2021-11-17 16:50:20|726045|724045|726042.3|724042.3|726079.9|724079.9|726013.3|724013.3|37
1637167830000|2021-11-17 16:50:30|726056|724056|726055.7|724055.7|726077.1|724077.1|726034|724034|28
1637167840000|2021-11-17 16:50:40|726051.6|724051.6|726063.8|724063.8|726072.6|724072.6|726011.6|724011.6|22
1637167850000|2021-11-17 16:50:50|726044.2|724044.2|726046.9|724046.9|726077|724077|725978.2|723978.2|33
1637167860000|2021-11-17 16:51:00|726049.6|724049.6|726079.9|724079.9|726091.7|724091.7|726030.9|724030.9|29
1637167870000|2021-11-17 16:51:10|726047.4|724047.4|726046.3|724046.3|726082.5|724082.5|726012.6|724012.6|25
1637167880000|2021-11-17 16:51:20|726040.7|724040.7|726029.8|724029.8|726066.1|724066.1|725990.9|723990.9|24
1637167890000|2021-11-17 16:51:30|726031.4|724031.4|726056.2|724056.2|726061.1|724061.1|726030|724030|27
1637167900000|2021-11-17 16:51:40|726059.6|724059.6|726092.8|724092.8|726092.8|724092.8|726034.4|724034.4|31
1637167910000|2021-11-17 16:51:50|726071.3|724071.3|726040.8|724040.8|726081.1|724081.1|726004.3|724004.3|32
1637167920000|2021-11-17 16:52:00|726038.2|724038.2|726043.1|724043.1|726046.6|724046.6|726010.9|724010.9|27
1637167930000|2021-11-17 16:52:10|726050.1|724050.1|726037.4|724037.4|726062|724062|726004.3|724004.3|22
1637167940000|2021-11-17 16:52:20|726025.3|724025.3|726082.2|724082.2|726114.5|724600.1|725594.1|724025.3|31
1637167950000|2021-11-17 16:52:30|726091.9|724091.9|726152.2|724152.2|726160.9|724663|725631.8|724091.9|30
1637167960000|2021-11-17 16:52:40|726147.9|724147.9|726137.7|724137.7|726161.1|724648.5|725634|724098|35
1637167970000|2021-11-17 16:52:50|725745.3|724745.3|725769.6|724769.6|726244|724776.9|725745.3|724193.1|36
1637167980000|2021-11-17 16:53:00|725766.7|724766.7|726315.6|724315.6|726323.4|724833.4|725766.2|724268.7|33
1637167990000|2021-11-17 16:53:10|725809.5|724809.5|725825.3|724825.3|726320.3|724831.9|725806.4|724305.8|24
1637168000000|2021-11-17 16:53:20|725822.4|724822.4|725792.3|724792.3|726327.6|724826.6|725790.2|724326.7|29
1637168010000|2021-11-17 16:53:30|725795|724795|725816.1|724816.1|725831|724831|725795|724795|28
1637168020000|2021-11-17 16:53:40|725804.8|724804.8|725851.6|724851.6|726349.9|724851.6|725804.8|724344.3|23
1637168030000|2021-11-17 16:53:50|725851.3|724851.3|725870.4|724870.4|725894|724894|725850.4|724850.4|27
1637168040000|2021-11-17 16:54:00|725868|724868|725811.2|724811.2|726364.7|724884.4|725792.7|724349.6|34
1637168050000|2021-11-17 16:54:10|725806.8|724806.8|725800|724800|726308.8|724818.8|725790|724304.2|25
1637168060000|2021-11-17 16:54:20|725799.6|724799.6|725791.2|724791.2|725799.6|724799.6|725756.6|724756.6|27
1637168070000|2021-11-17 16:54:30|725767.5|724767.5|725778.7|724778.7|725791.5|724791.5|725744.1|724744.1|29
1637168080000|2021-11-17 16:54:40|725789.3|724789.3|725844.7|724844.7|725844.7|724844.7|725789.3|724789.3|24
1637168090000|2021-11-17 16:54:50|725833.7|724833.7|725831.5|724831.5|725838|724838|725827.7|724827.7|25
1637168100000|2021-11-17 16:55:00|725829.6|724829.6|725837.3|724837.3|725841|724841|725820.2|724820.2|30
1637168110000|2021-11-17 16:55:10|725837.1|724837.1|726387.7|724387.7|726387.7|724923.2|725826.7|724382.4|26
1637168120000|2021-11-17 16:55:20|726365.9|724365.9|725661.2|724661.2|726381.7|724733.3|725645.3|724219.1|36
1637168130000|2021-11-17 16:55:30|725661|724661|726077.3|724077.3|726085.7|724665.8|725640.5|724045.9|33
1637168140000|2021-11-17 16:55:40|726064.2|724064.2|725590.9|724590.9|726084.9|724602.4|725574.5|724055.5|27
1637168150000|2021-11-17 16:55:50|725592|724592|725618.5|724618.5|725636.8|724636.8|725586.1|724586.1|34
1637168160000|2021-11-17 16:56:00|725623.1|724623.1|725580.4|724580.4|725625.1|724625.1|725574.7|724574.7|29
1637168170000|2021-11-17 16:56:10|725583.8|724583.8|725552.6|724552.6|726070|724584.4|725539.8|724068.3|21
1637168180000|2021-11-17 16:56:20|725550.1|724550.1|726065|724065|726065|724583.8|725544.6|724048.1|28
1637168190000|2021-11-17 16:56:30|726070.6|724070.6|725604.2|724604.2|726070.9|724609.5|725561.3|724058.7|26
1637168200000|2021-11-17 16:56:40|725603.5|724603.5|725647.6|724647.6|725665.5|724665.5|725603.5|724603.5|34
1637168210000|2021-11-17 16:56:50|725641.8|724641.8|725633.6|724633.6|726131.3|724658.5|725609.5|724111.7|27
1637168220000|2021-11-17 16:57:00|725612.3|724612.3|726169.7|724169.7|726169.7|724662.8|725612.3|724117.6|27
1637168230000|2021-11-17 16:57:10|726180.7|724180.7|725657.8|724657.8|726180.7|724684.7|725657.8|724155.6|25
1637168240000|2021-11-17 16:57:20|725673.7|724673.7|725681|724681|725681|724681|725655.8|724655.8|27
1637168250000|2021-11-17 16:57:30|725681.8|724681.8|725697.5|724697.5|726179.1|724697.5|725660|724168.9|24
1637168260000|2021-11-17 16:57:40|725720.1|724720.1|725706.3|724706.3|726226|724727.1|725685.4|724196|30
1637168270000|2021-11-17 16:57:50|725695.5|724695.5|725670.4|724670.4|726166.6|724697.7|725655.3|724166.6|32
1637168280000|2021-11-17 16:58:00|725667.5|724667.5|726135|724135|726158.1|724697.2|725638.8|724128.8|29
1637168290000|2021-11-17 16:58:10|726137.5|724137.5|725598.4|724598.4|726137.5|724637|725557.6|724050.4|31
1637168300000|2021-11-17 16:58:20|725592.2|724592.2|726101.3|724101.3|726105.6|724598.3|725561.8|724069.5|27
1637168310000|2021-11-17 16:58:30|726101.7|724101.7|726051.8|724051.8|726110.1|724610|725539.2|724045.2|26
1637168320000|2021-11-17 16:58:40|726053.5|724053.5|725513|724513|726053.5|724558.4|725510.2|724043|29
1637168330000|2021-11-17 16:58:50|725517.8|724517.8|725499.6|724499.6|726000.4|724525|725495.4|723995.4|20
1637168340000|2021-11-17 16:59:00|725499.9|724499.9|725771.8|723771.8|725820.6|724509.3|725494.6|723741.6|31
1637168350000|2021-11-17 16:59:10|725762.5|723762.5|725757.7|723757.7|725796.3|723796.3|725750.4|723750.4|35
1637168360000|2021-11-17 16:59:20|725752.2|723752.2|725785.9|723785.9|725815.6|723815.6|725748.2|723748.2|34
1637168370000|2021-11-17 16:59:30|725793.9|723793.9|725824.2|723824.2|725841.1|724350|725303.1|723791.7|31
1637168380000|2021-11-17 16:59:40|725810.9|723810.9|725815.3|723815.3|725820.1|724279|725279|723777.6|30
1637168390000|2021-11-17 16:59:50|725799.6|723799.6|725806.2|723806.2|725815.3|723815.3|725768.7|723768.7|31
1637168400000|2021-11-17 17:00:00|725801.3|723801.3|725767.3|723767.3|725801.3|723801.3|725748.1|723748.1|33
1637168410000|2021-11-17 17:00:10|725765|723765|725765.7|723765.7|725768.6|723768.6|725728.8|723728.8|26
1637168420000|2021-11-17 17:00:20|725763.2|723763.2|725765|723765|725782.8|723782.8|725755|723755|20
1637168430000|2021-11-17 17:00:30|725775.3|723775.3|725758.8|723758.8|725777.7|723777.7|725743.4|723743.4|24
1637168440000|2021-11-17 17:00:40|725763.8|723763.8|725752.4|723752.4|725764.5|723764.5|725740.3|723740.3|25
1637168450000|2021-11-17 17:00:50|725756.9|723756.9|725751.8|723751.8|725760|723760|725742.8|723742.8|19
1637168460000|2021-11-17 17:01:00|725752.7|723752.7|725617.1|723617.1|725757.2|724230|725166.9|723617.1|29
1637168470000|2021-11-17 17:01:10|725622|723622|725620.6|723620.6|725653.9|723653.9|725619.7|723619.7|35
1637168480000|2021-11-17 17:01:20|725620.8|723620.8|725614.5|723614.5|725630.4|723630.4|725596.2|723596.2|30
1637168490000|2021-11-17 17:01:30|725622.9|723622.9|725552.7|723552.7|725627.6|723627.6|725552.7|723552.7|37
1637168500000|2021-11-17 17:01:40|725544.9|723544.9|725573.4|723573.4|725590|723590|725525.1|723525.1|33
1637168510000|2021-11-17 17:01:50|725569.4|723569.4|725565.4|723565.4|725583.5|723583.5|725540.2|723540.2|23
1637168520000|2021-11-17 17:02:00|725567.7|723567.7|725564.5|723564.5|725567.7|723567.7|725554.2|723554.2|26
1637168530000|2021-11-17 17:02:10|725561.3|723561.3|725643.8|723643.8|725643.8|723643.8|725561.3|723561.3|20
1637168540000|2021-11-17 17:02:20|725662.2|723662.2|725637.9|723637.9|725664.3|723664.3|725625|723625|27
1637168550000|2021-11-17 17:02:30|725639.5|723639.5|725645|723645|725663.9|723663.9|725627.6|723627.6|23
1637168560000|2021-11-17 17:02:40|725636.7|723636.7|725635.7|723635.7|725652.3|723652.3|725624.7|723624.7|27
1637168570000|2021-11-17 17:02:50|725641.8|723641.8|725637.6|723637.6|725641.9|723641.9|725634.7|723634.7|17
1637168580000|2021-11-17 17:03:00|725636.7|723636.7|725635.3|723635.3|725640.7|723640.7|725635.2|723635.2|15
1637168590000|2021-11-17 17:03:10|725629.6|723629.6|725633.2|723633.2|725653.5|723653.5|725608.5|723608.5|22
1637168600000|2021-11-17 17:03:20|725630.2|723630.2|725635.7|723635.7|725649.4|723649.4|725628.6|723628.6|21
1637168610000|2021-11-17 17:03:30|725648.4|723648.4|725583.8|723583.8|725648.4|723648.4|725582.2|723582.2|23
1637168620000|2021-11-17 17:03:40|725576.7|723576.7|725578.9|723578.9|725589.1|723589.1|725550.2|723550.2|30
1637168630000|2021-11-17 17:03:50|725576.4|723576.4|725513.9|723513.9|725576.4|723576.4|725506.6|723506.6|23
1637168640000|2021-11-17 17:04:00|725499.7|723499.7|725456.6|723456.6|725502.5|723502.5|725453.3|723453.3|28
1637168650000|2021-11-17 17:04:10|725458.9|723458.9|725390.3|723390.3|725459.3|723459.3|725384.3|723384.3|24
1637168660000|2021-11-17 17:04:20|725400.3|723400.3|725381|723381|725400.3|723400.3|725376.8|723376.8|22
1637168670000|2021-11-17 17:04:30|725382.3|723382.3|725332.5|723332.5|725382.3|723382.3|725325.1|723325.1|25
1637168680000|2021-11-17 17:04:40|725332.7|723332.7|725366|723366|725415|723415|725315.9|723315.9|24
1637168690000|2021-11-17 17:04:50|725369.5|723369.5|725400.4|723400.4|725415.2|723415.2|725341.4|723341.4|26
1637168700000|2021-11-17 17:05:00|725406.2|723406.2|725549.1|723549.1|725564|724007.9|725007.9|723355.7|28
1637168710000|2021-11-17 17:05:10|725565.2|723565.2|725574.7|723574.7|725600.3|723600.3|725543.2|723543.2|24
1637168720000|2021-11-17 17:05:20|725589.6|723589.6|725570.5|723570.5|725596.5|723596.5|725570.5|723570.5|17
1637168730000|2021-11-17 17:05:30|725576.8|723576.8|725525|723525|725578.3|723578.3|725498.4|723498.4|21
1637168740000|2021-11-17 17:05:40|725533.4|723533.4|725443.2|723443.2|725610.6|723610.6|725443.2|723443.2|27
1637168750000|2021-11-17 17:05:50|725465.9|723465.9|725383.1|723383.1|725465.9|723465.9|725340.3|723340.3|29
1637168760000|2021-11-17 17:06:00|725384|723384|725663.1|723663.1|725677|723677|725378.4|723378.4|33
1637168770000|2021-11-17 17:06:10|725674.3|723674.3|725691.3|723691.3|725730.5|723730.5|725659.7|723659.7|30
1637168780000|2021-11-17 17:06:20|725690.3|723690.3|725691.5|723691.5|725715.5|723715.5|725650|723650|32
1637168790000|2021-11-17 17:06:30|725686.5|723686.5|725654.2|723654.2|725695.9|723695.9|725647.5|723647.5|19
1637168800000|2021-11-17 17:06:40|725651.3|723651.3|725732.1|723732.1|725757.9|723757.9|725612.7|723612.7|31
1637168810000|2021-11-17 17:06:50|725727.8|723727.8|725760|723760|725760|723760|725694.1|723694.1|31
1637168820000|2021-11-17 17:07:00|725772.2|723772.2|725777.7|723777.7|725782.2|723782.2|725735|723735|22
1637168830000|2021-11-17 17:07:10|725775.5|723775.5|726036.5|724036.5|726036.5|724036.5|725769.8|723769.8|30
1637168840000|2021-11-17 17:07:20|726029.1|724029.1|726066.5|724066.5|726066.5|724066.5|726012.2|724012.2|30
1637168850000|2021-11-17 17:07:30|726084.3|724084.3|726037|724037|726122.5|724122.5|726037|724037|31
1637168860000|2021-11-17 17:07:40|726032.8|724032.8|726054.3|724054.3|726062.6|724062.6|726029|724029|33
1637168870000|2021-11-17 17:07:50|726049.3|724049.3|726102.7|724102.7|726128.7|724128.7|726022.9|724022.9|32
1637168880000|2021-11-17 17:08:00|726097.5|724097.5|726092.3|724092.3|726119.8|724119.8|726075|724075|31
1637168890000|2021-11-17 17:08:10|726109.5|724109.5|726156.7|724156.7|726161.2|724603.5|725603.5|724090.3|29
1637168900000|2021-11-17 17:08:20|726164.7|724164.7|726162.9|724162.9|726226|724676.5|725644.1|724127.2|34
1637168910000|2021-11-17 17:08:30|726157.5|724157.5|726125.6|724125.6|726179.4|724643.6|725592.4|724102.8|22
1637168920000|2021-11-17 17:08:40|726114.4|724114.4|725655.8|724655.8|726133.6|724660.2|725620.9|724108.2|23
1637168930000|2021-11-17 17:08:50|726163.6|724163.6|726271.5|724271.5|726310|724310|726128.3|724128.3|28
1637168940000|2021-11-17 17:09:00|726275.1|724275.1|726127.5|724127.5|726275.1|724732.3|725732.3|724062.6|34
1637168950000|2021-11-17 17:09:10|726086.1|724086.1|726086.2|724086.2|726099.6|724099.6|726058.2|724058.2|24
1637168960000|2021-11-17 17:09:20|726086.1|724086.1|726075.3|724075.3|726091.2|724091.2|726043.8|724043.8|25
1637168970000|2021-11-17 17:09:30|726076.3|724076.3|726102.9|724102.9|726105.4|724105.4|726039.8|724039.8|31
1637168980000|2021-11-17 17:09:40|726081.5|724081.5|726091.5|724091.5|726120.8|724120.8|726081.5|724081.5|25
1637168990000|2021-11-17 17:09:50|726097.5|724097.5|726109.1|724109.1|726152.5|724152.5|726078.7|724078.7|29
1637169000000|2021-11-17 17:10:00|726118.6|724118.6|726152.9|724152.9|726166.5|724166.5|726092.6|724092.6|32
1637169010000|2021-11-17 17:10:10|726147.1|724147.1|726237|724237|726243.9|724243.9|726134.6|724134.6|30
1637169020000|2021-11-17 17:10:20|726237.4|724237.4|726263|724263|726342.4|724342.4|726237.4|724237.4|34
1637169030000|2021-11-17 17:10:30|726276.3|724276.3|726272|724272|726300.4|724300.4|726236.3|724236.3|34
1637169040000|2021-11-17 17:10:40|726288.8|724288.8|725720|724720|726310|724720|725718.5|724179.9|31
1637169050000|2021-11-17 17:10:50|726199.8|724199.8|726231.5|724231.5|726261.4|724743|725712.5|724177.6|28
1637169060000|2021-11-17 17:11:00|726246.8|724246.8|726336.5|724336.5|726360.6|724360.6|726226.7|724226.7|32
1637169070000|2021-11-17 17:11:10|726383.8|724383.8|726401.7|724401.7|726430|724935|725935|724356.3|27
1637169080000|2021-11-17 17:11:20|726447.7|724447.7|726560.8|724560.8|726560.8|724560.8|726426|724426|34
1637169090000|2021-11-17 17:11:30|726563.1|724563.1|726640|724640|726640|724640|726537.3|724537.3|34
1637169100000|2021-11-17 17:11:40|726656.7|724656.7|726131.9|725131.9|726656.7|725150.9|726131.9|724576.5|34
1637169110000|2021-11-17 17:11:50|726131.2|725131.2|726185.8|725185.8|726650|725185.8|726122.7|724560.8|33
1637169120000|2021-11-17 17:12:00|726669.9|724669.9|726182.7|725182.7|726670.5|725182.7|726120.5|724601.5|37
1637169130000|2021-11-17 17:12:10|726178|725178|726652.4|724652.4|726685.2|725195|726162.9|724652.4|34
1637169140000|2021-11-17 17:12:20|726686.1|724686.1|726825.3|724825.3|726825.4|725217.2|726190.7|724678.9|36
1637169150000|2021-11-17 17:12:30|726818.8|724818.8|726786.1|724786.1|726832|725336.5|726301.5|724786.1|29
1637169160000|2021-11-17 17:12:40|726780.4|724780.4|726890.2|724890.2|726892.2|725361.2|726319.9|724780.4|35
1637169170000|2021-11-17 17:12:50|726885.4|724885.4|726880.7|724880.7|726901.4|725407|726394.6|724870.3|27
1637169180000|2021-11-17 17:13:00|726884.7|724884.7|726880.8|724880.8|726914.4|725416.7|726385.9|724838.6|36
1637169190000|2021-11-17 17:13:10|726884.1|724884.1|726834.5|724834.5|726884.1|724884.1|726834.5|724834.5|35
1637169200000|2021-11-17 17:13:20|726834.3|724834.3|726744.4|724744.4|726834.8|725313.5|726308.4|724729.1|33
1637169210000|2021-11-17 17:13:30|726739.4|724739.4|726728|724728|726789.3|724789.3|726723.7|724723.7|22
1637169220000|2021-11-17 17:13:40|726730.5|724730.5|726759.7|724759.7|726813|724813|726730.5|724730.5|29
1637169230000|2021-11-17 17:13:50|726762|724762|726691.5|724691.5|726776.9|724776.9|726680.8|724680.8|26
1637169240000|2021-11-17 17:14:00|726693.3|724693.3|726647.3|724647.3|726695.9|724695.9|726642.2|724642.2|30
1637169250000|2021-11-17 17:14:10|726651|724651|726677.6|724677.6|726677.6|724677.6|726614.6|724614.6|33
1637169260000|2021-11-17 17:14:20|726692.5|724692.5|726688|724688|726712.4|724712.4|726676.1|724676.1|32
1637169270000|2021-11-17 17:14:30|726696.3|724696.3|726687.5|724687.5|726696.3|724696.3|726678.5|724678.5|27
1637169280000|2021-11-17 17:14:40|726679.3|724679.3|726655.1|724655.1|726682.5|724682.5|726638.6|724638.6|25
1637169290000|2021-11-17 17:14:50|726651.4|724651.4|726590.7|724590.7|726661.8|725152.5|726152.5|724582.4|27
1637169300000|2021-11-17 17:15:00|726592.9|724592.9|726552.4|724552.4|726606|724606|726552.4|724552.4|26
1637169310000|2021-11-17 17:15:10|726546.2|724546.2|726542.5|724542.5|726560|724560|726540.2|724540.2|27
1637169320000|2021-11-17 17:15:20|726541.8|724541.8|726496.2|724496.2|726550.2|724550.2|726458.8|724458.8|29
1637169330000|2021-11-17 17:15:30|726490.5|724490.5|726534.8|724534.8|726534.8|725037.5|726037.5|724489.6|27
1637169340000|2021-11-17 17:15:40|726524.9|724524.9|726626|724626|726626|724626|726523.8|724523.8|32
1637169350000|2021-11-17 17:15:50|726628.4|724628.4|726601.4|724601.4|726628.4|724628.4|726595.2|724595.2|26
1637169360000|2021-11-17 17:16:00|726605.4|724605.4|726621.5|724621.5|726621.5|724621.5|726593.3|724593.3|26
1637169370000|2021-11-17 17:16:10|726618.1|724618.1|726594.3|724594.3|726620|724620|726574.2|724574.2|26
1637169380000|2021-11-17 17:16:20|726593.1|724593.1|726727.5|724727.5|726754.5|725232.3|726139.2|724593.1|27
1637169390000|2021-11-17 17:16:30|726732.5|724732.5|726723.4|724723.4|726787.9|725299.1|726240.2|724706|33
1637169400000|2021-11-17 17:16:40|726729.8|724729.8|726728.2|724728.2|726766.5|725254.8|726254.8|724721.1|31
1637169410000|2021-11-17 17:16:50|726731.2|724731.2|726710.1|724710.1|726761.5|725239.4|726231.7|724692.2|27
1637169420000|2021-11-17 17:17:00|726708|724708|726617.2|724617.2|726728.8|725140.2|726140.2|724617.2|33
1637169430000|2021-11-17 17:17:10|726644.9|724644.9|726619.7|724619.7|726644.9|724644.9|726598.9|724598.9|26
1637169440000|2021-11-17 17:17:20|726615|724615|726677.5|724677.5|726697|724697|726611.2|724611.2|31
1637169450000|2021-11-17 17:17:30|726666.3|724666.3|726658.8|724658.8|726673.9|724673.9|726649.5|724649.5|21
1637169460000|2021-11-17 17:17:40|726658.4|724658.4|726706|724706|726706.4|724706.4|726651|724651|26
1637169470000|2021-11-17 17:17:50|726708.1|724708.1|726665.6|724665.6|726708.3|724708.3|726654.9|724654.9|25
1637169480000|2021-11-17 17:18:00|726668.2|724668.2|726672.4|724672.4|726687.6|724687.6|726660.4|724660.4|28
1637169490000|2021-11-17 17:18:10|726671.1|724671.1|726662.3|724662.3|726674.3|724674.3|726660.7|724660.7|22
1637169500000|2021-11-17 17:18:20|726662.1|724662.1|726714.6|724714.6|726722.7|724722.7|726661.4|724661.4|28
1637169510000|2021-11-17 17:18:30|726715.5|724715.5|726750.1|724750.1|726760.1|724760.1|726703.8|724703.8|28
1637169520000|2021-11-17 17:18:40|726752.7|724752.7|726753.2|724753.2|726760.9|724760.9|726747.7|724747.7|18
1637169530000|2021-11-17 17:18:50|726754.1|724754.1|726854|724854|726854|725286.1|726286.1|724740.5|25
1637169540000|2021-11-17 17:19:00|726826.8|724826.8|726882|724882|726885.8|725336.5|726336.5|724815.4|25
1637169550000|2021-11-17 17:19:10|726880.5|724880.5|726878.8|724878.8|726887.8|724887.8|726878.8|724878.8|20
1637169560000|2021-11-17 17:19:20|726880.6|724880.6|726842.3|724842.3|726894.5|724894.5|726833.8|724833.8|29
1637169570000|2021-11-17 17:19:30|726842.4|724842.4|726860|724860|726864.8|725359.9|726359.9|724834.7|23
1637169580000|2021-11-17 17:19:40|726850|724850|726830.7|724830.7|726862.8|724862.8|726823.1|724823.1|26
1637169590000|2021-11-17 17:19:50|726832.4|724832.4|726824.3|724824.3|726832.4|724832.4|726809.3|724809.3|28
1637169600000|2021-11-17 17:20:00|726823.8|724823.8|726822.2|724822.2|726829|725338.8|726333.3|724804|27
1637169610000|2021-11-17 17:20:10|726822.5|724822.5|726801.5|724801.5|726843.7|725325.4|726312.1|724801.5|32
1637169620000|2021-11-17 17:20:20|726799.3|724799.3|726772.8|724772.8|726801.4|725286.9|726260.4|724740.9|29
1637169630000|2021-11-17 17:20:30|726768|724768|726773|724773|726785.6|724785.6|726765.6|724765.6|24
1637169640000|2021-11-17 17:20:40|726772|724772|726780.4|724780.4|726785.7|724785.7|726772|724772|21
1637169650000|2021-11-17 17:20:50|726780.3|724780.3|726742.3|724742.3|726780.7|724780.7|726741.9|724741.9|23
1637169660000|2021-11-17 17:21:00|726742.5|724742.5|726724.9|724724.9|726761.5|724761.5|726724.9|724724.9|30
1637169670000|2021-11-17 17:21:10|726720.6|724720.6|726609.5|724609.5|726744|724744|726609.5|724609.5|30
1637169680000|2021-11-17 17:21:20|726610.2|724610.2|726641.5|724641.5|726652.5|724652.5|726609.8|724609.8|21
1637169690000|2021-11-17 17:21:30|726639.6|724639.6|726620.2|724620.2|726655|724655|726606.8|724606.8|26
1637169700000|2021-11-17 17:21:40|726643.5|724643.5|726603.9|724603.9|726643.5|724643.5|726581.3|724581.3|30
1637169710000|2021-11-17 17:21:50|726589.7|724589.7|726633.8|724633.8|726636.7|724636.7|726589.7|724589.7|22
1637169720000|2021-11-17 17:22:00|726636|724636|726650.5|724650.5|726656.7|724656.7|726614.7|724614.7|20
1637169730000|2021-11-17 17:22:10|726650|724650|726662.6|724662.6|726669.9|724669.9|726649.5|724649.5|25
1637169740000|2021-11-17 17:22:20|726666.5|724666.5|726670.2|724670.2|726673.8|724673.8|726654.6|724654.6|25
1637169750000|2021-11-17 17:22:30|726667.7|724667.7|726655.9|724655.9|726765.7|724765.7|726635.4|724635.4|30
1637169760000|2021-11-17 17:22:40|726645|724645|726668.5|724668.5|726672.8|724672.8|726626.2|724626.2|22
1637169770000|2021-11-17 17:22:50|726668.3|724668.3|726580.2|724580.2|726685.6|724685.6|726549.5|724549.5|27
1637169780000|2021-11-17 17:23:00|726625.4|724625.4|726720.9|724720.9|726720.9|725202.7|726191.7|724620.2|35
1637169790000|2021-11-17 17:23:10|726707.4|724707.4|726601.3|724601.3|726720.9|724720.9|726601.3|724601.3|23
1637169800000|2021-11-17 17:23:20|726627.1|724627.1|726588.8|724588.8|726657.1|725121.3|726070.3|724534|28
1637169810000|2021-11-17 17:23:30|726585.5|724585.5|726094.5|725094.5|726607.5|725094.5|726084.3|724534.5|27
1637169820000|2021-11-17 17:23:40|726092|725092|726553.5|724553.5|726565.7|725092|726092|724523.4|13
1637169830000|2021-11-17 17:23:50|726544.3|724544.3|726552.3|724552.3|726594.5|724594.5|726529.7|724529.7|21
1637169840000|2021-11-17 17:24:00|726555|724555|726544|724544|726565.7|724565.7|726541|724541|17
1637169850000|2021-11-17 17:24:10|726526.2|724526.2|726574|724574|726584.7|725059.8|726059.8|724526.2|28
1637169860000|2021-11-17 17:24:20|726594.8|724594.8|726214.3|725214.3|726726.9|725234.5|726108.9|724594.7|33
1637169870000|2021-11-17 17:24:30|726690.7|724690.7|726690.5|724690.5|726725|724725|726651.7|724651.7|32
1637169880000|2021-11-17 17:24:40|726711.8|724711.8|726032.3|725032.3|726711.8|725051.8|726030.7|724529.4|24
1637169890000|2021-11-17 17:24:50|726035.6|725035.6|726025.7|725025.7|726524.5|725035.6|726021.2|724494.1|26
1637169900000|2021-11-17 17:25:00|726032.7|725032.7|726508|724508|726520.4|725051.3|726004.8|724491.5|29
1637169910000|2021-11-17 17:25:10|726515.9|724515.9|726047.5|725047.5|726529.5|725087.5|726038.8|724485.1|27
1637169920000|2021-11-17 17:25:20|726051.4|725051.4|726551.5|724551.5|726579.2|725083|726040.8|724530.1|26
1637169930000|2021-11-17 17:25:30|726550.2|724550.2|726578.9|724578.9|726584.9|724584.9|726539.8|724539.8|23
1637169940000|2021-11-17 17:25:40|726567.1|724567.1|726560.6|724560.6|726586.9|725104|726069.9|724551.3|19
1637169950000|2021-11-17 17:25:50|726559.2|724559.2|726108|725108|726575.3|725112.3|726072.7|724551.7|24
1637169960000|2021-11-17 17:26:00|726080.3|725080.3|726071.5|725071.5|726560|725097.4|726059.4|724540.9|24
1637169970000|2021-11-17 17:26:10|726071.1|725071.1|726056|725056|726075|725075|726056|725056|13
1637169980000|2021-11-17 17:26:20|726568.8|724568.8|726574.9|724574.9|726597.1|725109.6|726086.8|724547.6|23
1637169990000|2021-11-17 17:26:30|726572.2|724572.2|726570.5|724570.5|726605.3|725097.3|726067.6|724557.9|27
1637170000000|2021-11-17 17:26:40|726083.7|725083.7|726575.2|724575.2|726575.7|725087.3|726074.8|724559.1|19
1637170010000|2021-11-17 17:26:50|726580.1|724580.1|726060.9|725060.9|726585.7|725081.4|726060.9|724543|27
1637170020000|2021-11-17 17:27:00|726062.1|725062.1|726030.9|725030.9|726557.9|725085.7|726030.9|724539.9|23
1637170030000|2021-11-17 17:27:10|726025.6|725025.6|726538.4|724538.4|726545.6|725027.2|726024.9|724512.5|19
1637170040000|2021-11-17 17:27:20|726541.7|724541.7|726525.2|724525.2|726541.9|724541.9|726512.1|724512.1|17
1637170050000|2021-11-17 17:27:30|726521.4|724521.4|726474.6|724474.6|726528.2|724528.2|726436.3|724436.3|24
1637170060000|2021-11-17 17:27:40|726476.7|724476.7|726483.6|724483.6|726484.9|724484.9|726458.8|724458.8|25
1637170070000|2021-11-17 17:27:50|726500.4|724500.4|726494.9|724494.9|726505.6|724505.6|726490|724490|19
1637170080000|2021-11-17 17:28:00|726497.8|724497.8|726531.5|724531.5|726538|725032|726018.1|724472.1|32
1637170090000|2021-11-17 17:28:10|726052.4|725052.4|726521.3|724521.3|726560|725052.4|726017.9|724489.8|27
1637170100000|2021-11-17 17:28:20|726523.9|724523.9|726499.9|724499.9|726527.6|725031.9|726020.6|724484.4|24
1637170110000|2021-11-17 17:28:30|726505|724505|726563.1|724563.1|726566.6|725071.2|726039.9|724456.4|31
1637170120000|2021-11-17 17:28:40|726564.5|724564.5|726577.5|724577.5|726587.9|725093.5|726083.6|724547|28
1637170130000|2021-11-17 17:28:50|726563.4|724563.4|726036.9|725036.9|726566.9|725078.5|726029.8|724516.4|26
1637170140000|2021-11-17 17:29:00|726035.7|725035.7|726539.7|724539.7|726543.4|725037.8|726032.2|724526.6|26
1637170150000|2021-11-17 17:29:10|726531.8|724531.8|726082.1|725082.1|726600.3|725093.2|726068.2|724531.8|31
1637170160000|2021-11-17 17:29:20|726090.8|725090.8|726572.8|724572.8|726599.8|725101.8|726090.8|724568.6|27
1637170170000|2021-11-17 17:29:30|726574.4|724574.4|726584.8|724584.8|726586.2|724586.2|726572.8|724572.8|20
1637170180000|2021-11-17 17:29:40|726583.2|724583.2|726588.3|724588.3|726588.3|724588.3|726572.7|724572.7|21
1637170190000|2021-11-17 17:29:50|726592.3|724592.3|726574.3|724574.3|726599.5|724599.5|726570.3|724570.3|18
1637170200000|2021-11-17 17:30:00|726572|724572|726588.5|724588.5|726593.8|725085.9|726085.1|724572|21
1637170210000|2021-11-17 17:30:10|726593.1|724593.1|726573.3|724573.3|726612.9|725097.6|726096.9|724573.3|24
1637170220000|2021-11-17 17:30:20|726059|725059|726569.9|724569.9|726574.8|725093.9|726023.4|724538.5|31
1637170230000|2021-11-17 17:30:30|726574.7|724574.7|726580.8|724580.8|726583.6|725080.1|726080.1|724561.3|26
1637170240000|2021-11-17 17:30:40|726580.3|724580.3|726655.3|724655.3|726655.3|725090|726087.9|724567.3|31
1637170250000|2021-11-17 17:30:50|726640|724640|726661.6|724661.6|726666.9|724666.9|726640|724640|19
1637170260000|2021-11-17 17:31:00|726666.5|724666.5|726325|725325|726848|725330|726325|724662.7|28
1637170270000|2021-11-17 17:31:10|726832.9|724832.9|726876.5|724876.5|726893|725331.5|726331.5|724832.9|24
1637170280000|2021-11-17 17:31:20|726897|724897|726871.5|724871.5|726899|724899|726862.5|724862.5|15
1637170290000|2021-11-17 17:31:30|726879.1|724879.1|726858.9|724858.9|726901.1|724901.1|726835.5|724835.5|23
1637170300000|2021-11-17 17:31:40|726873.7|724873.7|726889.9|724889.9|726924.9|724924.9|726840|724840|27
1637170310000|2021-11-17 17:31:50|726906.1|724906.1|726898.5|724898.5|726935.5|724935.5|726882.3|724882.3|30
1637170320000|2021-11-17 17:32:00|726897|724897|727049.3|725049.3|727049.3|725049.3|726891.7|724891.7|28
1637170330000|2021-11-17 17:32:10|727046.2|725046.2|727398|725398|727438.6|725581.5|726581.5|725045.5|39
1637170340000|2021-11-17 17:32:20|727425.3|725425.3|727425.6|725425.6|727445.4|725445.4|727384|725384|35
1637170350000|2021-11-17 17:32:30|727426.8|725426.8|727388.7|725388.7|727435.3|725435.3|727388.7|725388.7|32
1637170360000|2021-11-17 17:32:40|727377.8|725377.8|727273.7|725273.7|727417.9|725417.9|727259.7|725259.7|24
1637170370000|2021-11-17 17:32:50|727273.9|725273.9|727190|725190|727281.5|725281.5|727190|725190|21
1637170380000|2021-11-17 17:33:00|727193|725193|727207.2|725207.2|727210.1|725210.1|727191.4|725191.4|24
1637170390000|2021-11-17 17:33:10|727199.2|725199.2|727232.5|725232.5|727242.9|725242.9|727199.2|725199.2|23
1637170400000|2021-11-17 17:33:20|727233.2|725233.2|727198.2|725198.2|727241.7|725241.7|727194.1|725194.1|23
1637170410000|2021-11-17 17:33:30|727174.9|725174.9|727092.5|725092.5|727174.9|725174.9|727087.4|725087.4|33
1637170420000|2021-11-17 17:33:40|727093.7|725093.7|727088.9|725088.9|727107.5|725107.5|727064.3|725064.3|28
1637170430000|2021-11-17 17:33:50|727093.6|725093.6|727165|725165|727174.4|725611|726611|725089.5|32
1637170440000|2021-11-17 17:34:00|727147.5|725147.5|727176.5|725176.5|727179.4|725179.4|727147.5|725147.5|28
1637170450000|2021-11-17 17:34:10|727156.4|725156.4|727138.8|725138.8|727166.6|725166.6|727118.5|725118.5|27
1637170460000|2021-11-17 17:34:20|727126.7|725126.7|727065.9|725065.9|727126.7|725126.7|727033.8|725033.8|18
1637170470000|2021-11-17 17:34:30|727074.2|725074.2|727064.7|725064.7|727077.3|725077.3|727059.5|725059.5|20
1637170480000|2021-11-17 17:34:40|727062.6|725062.6|727063|725063|727089.3|725089.3|727053|725053|22
1637170490000|2021-11-17 17:34:50|727078.9|725078.9|727113.8|725113.8|727120|725120|727059.7|725059.7|26
1637170500000|2021-11-17 17:35:00|727113.1|725113.1|727088.8|725088.8|727114.8|725114.8|727077.6|725077.6|27
1637170510000|2021-11-17 17:35:10|727087|725087|727056.7|725056.7|727089.8|725089.8|727042.2|725042.2|26
1637170520000|2021-11-17 17:35:20|727052.1|725052.1|727059.5|725059.5|727073.6|725073.6|727032.3|725032.3|28
1637170530000|2021-11-17 17:35:30|727065|725065|727077.4|725077.4|727085|725085|727057.5|725057.5|24
1637170540000|2021-11-17 17:35:40|727078.5|725078.5|727057|725057|727078.5|725078.5|727051.2|725051.2|20
1637170550000|2021-11-17 17:35:50|727057.6|725057.6|727129.9|725129.9|727130|725130|727044.9|725044.9|33
1637170560000|2021-11-17 17:36:00|727131|725131|727145.8|725145.8|727145.8|725145.8|727095.3|725095.3|30
1637170570000|2021-11-17 17:36:10|727156|725156|727198.2|725198.2|727207.3|725207.3|727156|725156|28
1637170580000|2021-11-17 17:36:20|727194.1|725194.1|727160.1|725160.1|727194.1|725194.1|727142.5|725142.5|28
1637170590000|2021-11-17 17:36:30|727160.2|725160.2|727173.6|725173.6|727183.4|725183.4|727156.2|725156.2|28
1637170600000|2021-11-17 17:36:40|727174.8|725174.8|727156.7|725156.7|727185.1|725185.1|727148.9|725148.9|23
1637170610000|2021-11-17 17:36:50|727142.6|725142.6|727161.2|725161.2|727168.2|725168.2|727136.1|725136.1|27
1637170620000|2021-11-17 17:37:00|727118.7|725118.7|727045.6|725045.6|727146.7|725146.7|727023.9|725023.9|30
1637170630000|2021-11-17 17:37:10|727030.9|725030.9|727035.9|725035.9|727036.9|725036.9|726968.5|724968.5|30
1637170640000|2021-11-17 17:37:20|727034.4|725034.4|727007.6|725007.6|727042|725042|727000.5|725000.5|28
1637170650000|2021-11-17 17:37:30|727002.6|725002.6|726968.9|724968.9|727021.1|725021.1|726967.1|724967.1|25
1637170660000|2021-11-17 17:37:40|726969.7|724969.7|726838.2|724838.2|726969.7|724969.7|726814.6|724814.6|31
1637170670000|2021-11-17 17:37:50|726842.6|724842.6|726896.8|724896.8|726902.7|724902.7|726842.2|724842.2|25
1637170680000|2021-11-17 17:38:00|726893.2|724893.2|726965.8|724965.8|726973.6|724973.6|726889.6|724889.6|36
1637170690000|2021-11-17 17:38:10|726922.2|724922.2|726821.7|724821.7|726922.2|724922.2|726821.7|724821.7|30
1637170700000|2021-11-17 17:38:20|726818.5|724818.5|726862.9|724862.9|726864.1|724864.1|726814.3|724814.3|32
1637170710000|2021-11-17 17:38:30|726856.1|724856.1|726881.5|724881.5|726881.5|724881.5|726850.6|724850.6|30
1637170720000|2021-11-17 17:38:40|726879.4|724879.4|726902|724902|726904.5|724904.5|726864.1|724864.1|22
1637170730000|2021-11-17 17:38:50|726903.8|724903.8|726943.7|724943.7|726943.7|724943.7|726888.8|724888.8|24
1637170740000|2021-11-17 17:39:00|726931.5|724931.5|726907.2|724907.2|726951.6|724951.6|726907.2|724907.2|23
1637170750000|2021-11-17 17:39:10|726922.1|724922.1|726877.9|724877.9|726930.8|724930.8|726877.6|724877.6|29
1637170760000|2021-11-17 17:39:20|726888.7|724888.7|726876.4|724876.4|726888.7|724888.7|726872.5|724872.5|24
1637170770000|2021-11-17 17:39:30|726879.3|724879.3|726840.2|724840.2|726906.1|724906.1|726832.3|724832.3|24
1637170780000|2021-11-17 17:39:40|726836.4|724836.4|726785.2|724785.2|726836.4|724836.4|726757.6|724757.6|26
1637170790000|2021-11-17 17:39:50|726775.8|724775.8|726802.1|724802.1|726807.7|724807.7|726769.7|724769.7|28
1637170800000|2021-11-17 17:40:00|726799.4|724799.4|726960.9|724960.9|727012.2|725397.4|726397.4|724779.9|29
1637170810000|2021-11-17 17:40:10|726961.2|724961.2|726901.4|724901.4|726979.6|724979.6|726901.4|724901.4|29
1637170820000|2021-11-17 17:40:20|726899.8|724899.8|726980.6|724980.6|726980.6|724980.6|726897.7|724897.7|26
1637170830000|2021-11-17 17:40:30|726953.6|724953.6|726945.6|724945.6|726978.9|724978.9|726919.4|724919.4|21
1637170840000|2021-11-17 17:40:40|726936.4|724936.4|726901.6|724901.6|726949|724949|726901.6|724901.6|29
1637170850000|2021-11-17 17:40:50|726938.5|724938.5|726881|724881|726988.6|724988.6|726881|724881|29
1637170860000|2021-11-17 17:41:00|726877.7|724877.7|726943.1|724943.1|726988.8|724988.8|726875.2|724875.2|25
1637170870000|2021-11-17 17:41:10|726944.9|724944.9|726988.4|724988.4|726999.8|724999.8|726942.7|724942.7|28
1637170880000|2021-11-17 17:41:20|727016.8|725016.8|727046.8|725046.8|727081.7|725081.7|727016.8|725016.8|36
1637170890000|2021-11-17 17:41:30|727033.6|725033.6|727073.5|725073.5|727075.3|725075.3|727029.6|725029.6|29
1637170900000|2021-11-17 17:41:40|727068.4|725068.4|727044.9|725044.9|727073.8|725073.8|727028.7|725028.7|24
1637170910000|2021-11-17 17:41:50|727039.5|725039.5|727048.9|725048.9|727057.9|725057.9|727029.4|725029.4|26
1637170920000|2021-11-17 17:42:00|727048.5|725048.5|727049.5|725049.5|727057.8|725057.8|727040.8|725040.8|21
1637170930000|2021-11-17 17:42:10|727055.7|725055.7|727050.2|725050.2|727072.5|725072.5|727042.3|725042.3|26
1637170940000|2021-11-17 17:42:20|727050.7|725050.7|727054.1|725054.1|727054.1|725054.1|727024.9|725024.9|31
1637170950000|2021-11-17 17:42:30|727052.1|725052.1|726990.9|724990.9|727052.1|725052.1|726990.1|724990.1|30
1637170960000|2021-11-17 17:42:40|726981.3|724981.3|726967.4|724967.4|726988.8|724988.8|726939.5|724939.5|25
1637170970000|2021-11-17 17:42:50|726965.5|724965.5|726847.8|724847.8|726971.4|724971.4|726845.4|724845.4|24
1637170980000|2021-11-17 17:43:00|726830.8|724830.8|726874.6|724874.6|726874.6|724874.6|726829.1|724829.1|21
1637170990000|2021-11-17 17:43:10|726886.2|724886.2|726875.2|724875.2|726915.8|724915.8|726852.4|724852.4|24
1637171000000|2021-11-17 17:43:20|726879.2|724879.2|726888.3|724888.3|726888.3|724888.3|726868.4|724868.4|22
1637171010000|2021-11-17 17:43:30|726880.6|724880.6|726838.9|724838.9|726886.4|724886.4|726812.1|724812.1|24
1637171020000|2021-11-17 17:43:40|726834.2|724834.2|726765.1|724765.1|726848.4|724848.4|726754.3|724754.3|27
1637171030000|2021-11-17 17:43:50|726773.4|724773.4|726693.3|724693.3|726773.4|724773.4|726693.3|724693.3|34
1637171040000|2021-11-17 17:44:00|726687.5|724687.5|726742.5|724742.5|726754.1|724754.1|726682.9|724682.9|31
1637171050000|2021-11-17 17:44:10|726737.7|724737.7|726742.5|724742.5|726744.5|724744.5|726689.1|724689.1|29
1637171060000|2021-11-17 17:44:20|726747.8|724747.8|726759.6|724759.6|726766.6|724766.6|726737.1|724737.1|22
1637171070000|2021-11-17 17:44:30|726758.4|724758.4|726675.4|724675.4|726767.4|724767.4|726667.6|724667.6|35
1637171080000|2021-11-17 17:44:40|726674.9|724674.9|726650|724650|726678.9|724678.9|726612.3|724612.3|34
1637171090000|2021-11-17 17:44:50|726655|724655|726629.8|724629.8|726676.3|724676.3|726624.6|724624.6|27
1637171100000|2021-11-17 17:45:00|726626.8|724626.8|726850|724850|726866.4|725359.1|726264.5|724626.8|33
1637171110000|2021-11-17 17:45:10|726850.5|724850.5|726864.3|724864.3|726877.4|724877.4|726834|724834|24
1637171120000|2021-11-17 17:45:20|726863.5|724863.5|726765.4|724765.4|726895.7|724895.7|726765.4|724765.4|25
1637171130000|2021-11-17 17:45:30|726775.3|724775.3|726758.4|724758.4|726820|724820|726738.5|724738.5|24
1637171140000|2021-11-17 17:45:40|726758.2|724758.2|726764.5|724764.5|726782.9|724782.9|726748.1|724748.1|27
1637171150000|2021-11-17 17:45:50|726759.1|724759.1|726791.2|724791.2|726795|724795|726752.4|724752.4|25
1637171160000|2021-11-17 17:46:00|726797.9|724797.9|726789.7|724789.7|726803|724803|726746.5|724746.5|27
1637171170000|2021-11-17 17:46:10|726802.7|724802.7|726796.7|724796.7|726805|724805|726746.8|724746.8|26
1637171180000|2021-11-17 17:46:20|726794.4|724794.4|726792.7|724792.7|726799.3|724799.3|726780.9|724780.9|24
1637171190000|2021-11-17 17:46:30|726792.9|724792.9|726786.2|724786.2|726793.5|724793.5|726747.8|724747.8|22
1637171200000|2021-11-17 17:46:40|726785.1|724785.1|726788.8|724788.8|726790.6|724790.6|726765.1|724765.1|26
1637171210000|2021-11-17 17:46:50|726789.7|724789.7|726794.4|724794.4|726794.4|724794.4|726786.7|724786.7|23
1637171220000|2021-11-17 17:47:00|726794.5|724794.5|726750.7|724750.7|726794.8|724794.8|726743.7|724743.7|26
1637171230000|2021-11-17 17:47:10|726744.6|724744.6|726755.6|724755.6|726760|724760|726726|724726|24
1637171240000|2021-11-17 17:47:20|726750.8|724750.8|726738.6|724738.6|726765.5|724765.5|726735.6|724735.6|30
1637171250000|2021-11-17 17:47:30|726745.1|724745.1|726723.6|724723.6|726745.1|724745.1|726714|724714|24
1637171260000|2021-11-17 17:47:40|726719.5|724719.5|726678.6|724678.6|726728|724728|726665.2|724665.2|20
1637171270000|2021-11-17 17:47:50|726678.8|724678.8|726664.1|724664.1|726680.7|724680.7|726653.2|724653.2|25
1637171280000|2021-11-17 17:48:00|726655.3|724655.3|726572.7|724572.7|726665|724665|726510|724510|32
1637171290000|2021-11-17 17:48:10|726575.1|724575.1|726548.5|724548.5|726585.4|724585.4|726522.3|724522.3|35
1637171300000|2021-11-17 17:48:20|726557.9|724557.9|726539.8|724539.8|726559|724559|726518.7|724518.7|26
1637171310000|2021-11-17 17:48:30|726539.3|724539.3|726557.7|724557.7|726563|724563|726507.5|724507.5|27
1637171320000|2021-11-17 17:48:40|726563.1|724563.1|726542.8|724542.8|726563.1|724563.1|726527.7|724527.7|28
1637171330000|2021-11-17 17:48:50|726547.9|724547.9|726539.1|724539.1|726552|724552|726531.3|724531.3|22
1637171340000|2021-11-17 17:49:00|726536.7|724536.7|726537.9|724537.9|726540.1|724540.1|726513.4|724513.4|17
1637171350000|2021-11-17 17:49:10|726536.8|724536.8|726648.1|724648.1|726653.7|724653.7|726536.8|724536.8|29
1637171360000|2021-11-17 17:49:20|726644.2|724644.2|726661.2|724661.2|726674|725170|726158.5|724626.7|21
1637171370000|2021-11-17 17:49:30|726659|724659|726746.5|724746.5|726803|724803|726642.6|724642.6|30
1637171380000|2021-11-17 17:49:40|726726.1|724726.1|726766.5|724766.5|726778.8|724778.8|726706.3|724706.3|32
1637171390000|2021-11-17 17:49:50|726772|724772|726798.5|724798.5|726801.7|724801.7|726758.7|724758.7|27
1637171400000|2021-11-17 17:50:00|726789.1|724789.1|726739.5|724739.5|726789.1|724789.1|726687.1|724687.1|38
1637171410000|2021-11-17 17:50:10|726740.6|724740.6|727139.8|725139.8|727158.6|725158.6|726700.3|724700.3|33
1637171420000|2021-11-17 17:50:20|727141.1|725141.1|727117.5|725117.5|727151.6|725151.6|727117.3|725117.3|23
1637171430000|2021-11-17 17:50:30|727117.6|725117.6|727199.2|725199.2|727204.5|725204.5|727115.6|725115.6|33
1637171440000|2021-11-17 17:50:40|727204.2|725204.2|727207|725207|727212.3|725212.3|727191.3|725191.3|15
1637171450000|2021-11-17 17:50:50|727208.8|725208.8|727252.2|725252.2|727276|725276|727169.2|725169.2|31
1637171460000|2021-11-17 17:51:00|727230.7|725230.7|727118.9|725118.9|727230.7|725230.7|727118.9|725118.9|37
1637171470000|2021-11-17 17:51:10|727118.6|725118.6|727066.9|725066.9|727127|725127|727030.2|725030.2|35
1637171480000|2021-11-17 17:51:20|727066.3|725066.3|727078.1|725078.1|727098.5|725098.5|727054.1|725054.1|29
1637171490000|2021-11-17 17:51:30|727078.2|725078.2|727083.7|725083.7|727096.9|725096.9|727073.8|725073.8|26
1637171500000|2021-11-17 17:51:40|727083.6|725083.6|727081.8|725081.8|727090.9|725090.9|727069.8|725069.8|25
1637171510000|2021-11-17 17:51:50|727082.9|725082.9|727047.4|725047.4|727082.9|725082.9|727044.3|725044.3|25
1637171520000|2021-11-17 17:52:00|727027.6|725027.6|727097.2|725097.2|727123.2|725123.2|727022.7|725022.7|34
1637171530000|2021-11-17 17:52:10|727091|725091|727115|725115|727118.7|725118.7|727089.4|725089.4|20
1637171540000|2021-11-17 17:52:20|727115.8|725115.8|727225.9|725225.9|727233.7|725233.7|727113.8|725113.8|29
1637171550000|2021-11-17 17:52:30|727227.9|725227.9|727221.9|725221.9|727233.9|725233.9|727218.1|725218.1|32
1637171560000|2021-11-17 17:52:40|727226.8|725226.8|727244.2|725244.2|727247.5|725247.5|727225.7|725225.7|23
1637171570000|2021-11-17 17:52:50|727245.3|725245.3|727292.9|725292.9|727308.8|725308.8|727243.2|725243.2|21
1637171580000|2021-11-17 17:53:00|727292.7|725292.7|727307|725307|727318.7|725318.7|727275.8|725275.8|29
1637171590000|2021-11-17 17:53:10|727306.3|725306.3|727267.2|725267.2|727317|725317|727267.2|725267.2|24
1637171600000|2021-11-17 17:53:20|727267.6|725267.6|727264|725264|727276.8|725276.8|727174.1|725174.1|33
1637171610000|2021-11-17 17:53:30|727264.5|725264.5|727347.8|725347.8|727347.8|725347.8|727264.5|725264.5|30
1637171620000|2021-11-17 17:53:40|727343.3|725343.3|727368.3|725368.3|727368.3|725368.3|727323.3|725323.3|34
1637171630000|2021-11-17 17:53:50|727368.9|725368.9|727376.3|725376.3|727410.5|725410.5|727346.5|725346.5|26
1637171640000|2021-11-17 17:54:00|727366|725366|727402.1|725402.1|727402.1|725402.1|727361|725361|33
1637171650000|2021-11-17 17:54:10|727397.5|725397.5|727413.1|725413.1|727416.6|725416.6|727386|725386|29
1637171660000|2021-11-17 17:54:20|727408.6|725408.6|727458.9|725458.9|727459.5|725459.5|727391.4|725391.4|27
1637171670000|2021-11-17 17:54:30|727458.5|725458.5|727458.8|725458.8|727504.1|725504.1|727452.3|725452.3|28
1637171680000|2021-11-17 17:54:40|727448.4|725448.4|727409.4|725409.4|727448.4|725448.4|727407|725407|30
1637171690000|2021-11-17 17:54:50|727408.5|725408.5|727321|725321|727410.7|725410.7|727317.8|725317.8|29
1637171700000|2021-11-17 17:55:00|727325.7|725325.7|727417.8|725417.8|727434.4|725434.4|727325.7|725325.7|33
1637171710000|2021-11-17 17:55:10|727422.5|725422.5|727439.8|725439.8|727445.4|725445.4|727421.3|725421.3|26
1637171720000|2021-11-17 17:55:20|727439.5|725439.5|727457.2|725457.2|727464|725464|727437.8|725437.8|27
1637171730000|2021-11-17 17:55:30|727459.6|725459.6|727478.6|725478.6|727479.8|725479.8|727448.1|725448.1|26
1637171740000|2021-11-17 17:55:40|727483.6|725483.6|727484.2|725484.2|727491.5|725491.5|727472.8|725472.8|26
1637171750000|2021-11-17 17:55:50|727468.6|725468.6|727459.6|725459.6|727484.6|725484.6|727425.3|725425.3|30
1637171760000|2021-11-17 17:56:00|727462.4|725462.4|727459|725459|727475.8|725475.8|727446|725446|30
1637171770000|2021-11-17 17:56:10|727459.7|725459.7|727387.4|725387.4|727463.7|725463.7|727368|725368|27
1637171780000|2021-11-17 17:56:20|727369.6|725369.6|727397.1|725397.1|727408|725408|727369.6|725369.6|26
1637171790000|2021-11-17 17:56:30|727395.5|725395.5|727395.3|725395.3|727405.6|725405.6|727373.6|725373.6|22
1637171800000|2021-11-17 17:56:40|727389.2|725389.2|727371.6|725371.6|727392.1|725392.1|727364.1|725364.1|27
1637171810000|2021-11-17 17:56:50|727377.1|725377.1|727319.5|725319.5|727377.1|725377.1|727316.6|725316.6|26
1637171820000|2021-11-17 17:57:00|727321.1|725321.1|727240.8|725240.8|727322.8|725322.8|727188.6|725188.6|34
1637171830000|2021-11-17 17:57:10|727224.8|725224.8|727237.8|725237.8|727240.2|725240.2|727202.7|725202.7|30
1637171840000|2021-11-17 17:57:20|727225.4|725225.4|727276.5|725276.5|727276.5|725276.5|727218.8|725218.8|28
1637171850000|2021-11-17 17:57:30|727295.2|725295.2|727258|725258|727302.9|725302.9|727229.9|725229.9|33
1637171860000|2021-11-17 17:57:40|727255|725255|727296.9|725296.9|727296.9|725296.9|727180.7|725180.7|28
1637171870000|2021-11-17 17:57:50|727307.2|725307.2|727267.5|725267.5|727307.2|725307.2|727172.1|725172.1|32
1637171880000|2021-11-17 17:58:00|727265|725265|727269.5|725269.5|727300.6|725300.6|727234.3|725234.3|33
1637171890000|2021-11-17 17:58:10|727267.7|725267.7|727363|725363|727363|725363|727252.9|725252.9|26
1637171900000|2021-11-17 17:58:20|727358.5|725358.5|727398.8|725398.8|727407.8|725407.8|727355.8|725355.8|29
1637171910000|2021-11-17 17:58:30|727399.9|725399.9|727438.2|725438.2|727457|725457|727399.9|725399.9|30
1637171920000|2021-11-17 17:58:40|727437.9|725437.9|727457.6|725457.6|727457.6|725457.6|727430.3|725430.3|27
1637171930000|2021-11-17 17:58:50|727456.6|725456.6|727451.4|725451.4|727456.6|725456.6|727432.9|725432.9|23
1637171940000|2021-11-17 17:59:00|727450.8|725450.8|727450.8|725450.8|727450.8|725450.8|727450.8|725450.8|1
1637218860000|2021-11-18 07:01:00|726413.2|724413.2|726450.3|724450.3|726472.5|724472.5|726413.2|724413.2|40
1637218870000|2021-11-18 07:01:10|726434.8|724434.8|726080.8|724080.8|726434.8|724434.8|726040.3|724040.3|40
1637218880000|2021-11-18 07:01:20|726092.6|724092.6|726399.9|724399.9|726399.9|724399.9|726088.6|724088.6|39
1637218890000|2021-11-18 07:01:30|726371|724371|726382.5|724382.5|726412.4|724412.4|726206.9|724206.9|38
1637218900000|2021-11-18 07:01:40|726377.4|724377.4|726451|724451|726475.4|724475.4|726377.4|724377.4|37
1637218910000|2021-11-18 07:01:50|726457.5|724457.5|726548.1|724548.1|726586.2|724586.2|726443.3|724443.3|38
1637218920000|2021-11-18 07:02:00|726551|724551|726791.2|724791.2|726798.4|724798.4|726551|724551|38
1637218930000|2021-11-18 07:02:10|726781.6|724781.6|726868.3|724868.3|726888.7|724888.7|726764.9|724764.9|37
1637218940000|2021-11-18 07:02:20|726878.2|724878.2|726752.6|724752.6|726893.2|724893.2|726663.3|724663.3|37
1637218950000|2021-11-18 07:02:30|726757.9|724757.9|726824|724824|726842.9|724842.9|726713.8|724713.8|34
1637218960000|2021-11-18 07:02:40|726828|724828|726771.2|724771.2|726828|724828|726717.7|724717.7|32
1637218970000|2021-11-18 07:02:50|726758.5|724758.5|726689.8|724689.8|726792.9|724792.9|726671.7|724671.7|32
1637218980000|2021-11-18 07:03:00|726684|724684|726668.5|724668.5|726721.7|724721.7|726665.4|724665.4|39
1637218990000|2021-11-18 07:03:10|726667.6|724667.6|726642.6|724642.6|726681.6|724681.6|726577.8|724577.8|30
1637219000000|2021-11-18 07:03:20|726652.2|724652.2|726676.3|724676.3|726699|724699|726627.4|724627.4|33
1637219010000|2021-11-18 07:03:30|726671.1|724671.1|726713.7|724713.7|726717.7|724717.7|726667.5|724667.5|27
1637219020000|2021-11-18 07:03:40|726714.2|724714.2|726692.7|724692.7|726759.8|724759.8|726658.2|724658.2|38
1637219030000|2021-11-18 07:03:50|726725.9|724725.9|726725.8|724725.8|726769.5|724769.5|726690.1|724690.1|36
1637219040000|2021-11-18 07:04:00|726738.8|724738.8|726805.6|724805.6|726857.5|724857.5|726736.9|724736.9|38
1637219050000|2021-11-18 07:04:10|726813|724813|726791.8|724791.8|726814.9|724814.9|726777.8|724777.8|33
1637219060000|2021-11-18 07:04:20|726793.4|724793.4|726730.6|724730.6|726793.4|724793.4|726700.7|724700.7|36
1637219070000|2021-11-18 07:04:30|726730.5|724730.5|726704.6|724704.6|726789.1|724789.1|726683.6|724683.6|36
1637219080000|2021-11-18 07:04:40|726699.9|724699.9|726568|724568|726712.6|724712.6|726558.5|724558.5|38
1637219090000|2021-11-18 07:04:50|726564.7|724564.7|726672|724672|726673.3|724673.3|726563.4|724563.4|35
1637219100000|2021-11-18 07:05:00|726658.2|724658.2|726716.3|724716.3|726730.9|724730.9|726617.1|724617.1|40
1637219110000|2021-11-18 07:05:10|726715.7|724715.7|726802.4|724802.4|726819.7|724819.7|726714.5|724714.5|38
1637219120000|2021-11-18 07:05:20|726797.9|724797.9|726682.2|724682.2|726797.9|724797.9|726646.5|724646.5|38
1637219130000|2021-11-18 07:05:30|726688.9|724688.9|726674.1|724674.1|726729.2|724729.2|726567.5|724567.5|37
1637219140000|2021-11-18 07:05:40|726656.6|724656.6|726669.9|724669.9|726682.9|724682.9|726643.8|724643.8|36
1637219150000|2021-11-18 07:05:50|726656|724656|726769.3|724769.3|726791.9|724791.9|726597.4|724597.4|39
1637219160000|2021-11-18 07:06:00|726766.4|724766.4|726848.2|724848.2|726848.2|724848.2|726751.8|724751.8|38
1637219170000|2021-11-18 07:06:10|726831.9|724831.9|726610.6|724610.6|726850.4|724850.4|726577.5|724577.5|39
1637219180000|2021-11-18 07:06:20|726629.1|724629.1|726705.7|724705.7|726758.5|724758.5|726623.3|724623.3|39
1637219190000|2021-11-18 07:06:30|726668.5|724668.5|726634.7|724634.7|726682.7|724682.7|726466.5|724466.5|40
1637219200000|2021-11-18 07:06:40|726601.1|724601.1|726565.3|724565.3|726601.1|724601.1|726539.7|724539.7|38
1637219210000|2021-11-18 07:06:50|726578.4|724578.4|726442|724442|726588.2|724588.2|726423.6|724423.6|39
1637219220000|2021-11-18 07:07:00|726432.7|724432.7|726477.4|724477.4|726522.2|724522.2|726401.1|724401.1|36
1637219230000|2021-11-18 07:07:10|726494.8|724494.8|726556.7|724556.7|726573.6|724573.6|726428.4|724428.4|34
1637219240000|2021-11-18 07:07:20|726580.3|724580.3|726614.7|724614.7|726614.7|724614.7|726576.7|724576.7|30
1637219250000|2021-11-18 07:07:30|726611.9|724611.9|726514|724514|726662.5|724662.5|726489.2|724489.2|38
1637219260000|2021-11-18 07:07:40|726519.8|724519.8|726479.8|724479.8|726581.1|724581.1|726416|724416|36
1637219270000|2021-11-18 07:07:50|726478.3|724478.3|726503.7|724503.7|726518.9|724518.9|726428.2|724428.2|37
1637219280000|2021-11-18 07:08:00|726500.3|724500.3|726573.3|724573.3|726573.7|724573.7|726500.3|724500.3|39
1637219290000|2021-11-18 07:08:10|726578.1|724578.1|726640.9|724640.9|726659.5|724659.5|726556.5|724556.5|35
1637219300000|2021-11-18 07:08:20|726642.8|724642.8|726682.4|724682.4|726706.4|724706.4|726623.2|724623.2|33
1637219310000|2021-11-18 07:08:30|726679.6|724679.6|726678.9|724678.9|726688.3|724688.3|726658.8|724658.8|31
1637219320000|2021-11-18 07:08:40|726681.9|724681.9|726584.3|724584.3|726704.6|724704.6|726566|724566|35
1637219330000|2021-11-18 07:08:50|726579.5|724579.5|726593.6|724593.6|726608.4|724608.4|726544.5|724544.5|38
1637219340000|2021-11-18 07:09:00|726594.7|724594.7|726616|724616|726665.8|724665.8|726593.1|724593.1|38
1637219350000|2021-11-18 07:09:10|726628.7|724628.7|726635.1|724635.1|726639.1|724639.1|726609.4|724609.4|31
1637219360000|2021-11-18 07:09:20|726624.8|724624.8|726639.8|724639.8|726667.7|724667.7|726611.5|724611.5|35
1637219370000|2021-11-18 07:09:30|726640.5|724640.5|726556|724556|726646.2|724646.2|726547.9|724547.9|33
1637219380000|2021-11-18 07:09:40|726588.7|724588.7|726555.5|724555.5|726598.6|724598.6|726538.2|724538.2|39
1637219390000|2021-11-18 07:09:50|726555.9|724555.9|726610.3|724610.3|726615.2|724615.2|726555.9|724555.9|35
1637219400000|2021-11-18 07:10:00|726627|724627|726614.9|724614.9|726769.5|724769.5|726580.7|724580.7|39
1637219410000|2021-11-18 07:10:10|726619.6|724619.6|726577.6|724577.6|726654.9|724654.9|726559.2|724559.2|39
1637219420000|2021-11-18 07:10:20|726571.1|724571.1|726568.8|724568.8|726598.6|724598.6|726550.5|724550.5|38
1637219430000|2021-11-18 07:10:30|726554.7|724554.7|726527.1|724527.1|726599.3|724599.3|726488.7|724488.7|36
1637219440000|2021-11-18 07:10:40|726516.7|724516.7|726444.9|724444.9|726555.5|724555.5|726423.2|724423.2|38
1637219450000|2021-11-18 07:10:50|726427.1|724427.1|726504.5|724504.5|726526.5|724526.5|726422.4|724422.4|38
1637219460000|2021-11-18 07:11:00|726502.4|724502.4|726493.7|724493.7|726533.8|724533.8|726471|724471|37
1637219470000|2021-11-18 07:11:10|726495.7|724495.7|726525.4|724525.4|726548.3|724548.3|726483|724483|37
1637219480000|2021-11-18 07:11:20|726529.8|724529.8|726456.5|724456.5|726539.6|724539.6|726429.8|724429.8|38
1637219490000|2021-11-18 07:11:30|726453.9|724453.9|726547.8|724547.8|726552.5|724552.5|726452.2|724452.2|38
1637219500000|2021-11-18 07:11:40|726564.4|724564.4|726535.1|724535.1|726574.8|724574.8|726512.8|724512.8|36
1637219510000|2021-11-18 07:11:50|726538.9|724538.9|726578.2|724578.2|726591.1|724591.1|726525.6|724525.6|38
1637219520000|2021-11-18 07:12:00|726551.3|724551.3|726558.9|724558.9|726569.3|724569.3|726528.1|724528.1|35
1637219530000|2021-11-18 07:12:10|726561.7|724561.7|726551.5|724551.5|726580.6|724580.6|726546.8|724546.8|33
1637219540000|2021-11-18 07:12:20|726551.8|724551.8|726569|724569|726573.1|724573.1|726466|724466|38
1637219550000|2021-11-18 07:12:30|726542.7|724542.7|726534.9|724534.9|726566.8|724566.8|726514.3|724514.3|37
1637219560000|2021-11-18 07:12:40|726542.7|724542.7|726507.3|724507.3|726573|724573|726455|724455|35
1637219570000|2021-11-18 07:12:50|726469.8|724469.8|726496.5|724496.5|726534.6|724534.6|726469.8|724469.8|36
1637219580000|2021-11-18 07:13:00|726464.3|724464.3|726555|724555|726571|724571|726464.3|724464.3|38
1637219590000|2021-11-18 07:13:10|726563.2|724563.2|726531.4|724531.4|726581.3|724581.3|726526.2|724526.2|33
1637219600000|2021-11-18 07:13:20|726529.1|724529.1|726440.2|724440.2|726543.8|724543.8|726387.4|724387.4|39
1637219610000|2021-11-18 07:13:30|726438.4|724438.4|726304.8|724304.8|726473|724473|726271.6|724271.6|35
1637219620000|2021-11-18 07:13:40|726320.8|724320.8|726332.6|724332.6|726339.8|724339.8|726311|724311|35
1637219630000|2021-11-18 07:13:50|726308.4|724308.4|726304.6|724304.6|726337.8|724337.8|726225.8|724225.8|35
1637219640000|2021-11-18 07:14:00|726297.2|724297.2|726353.8|724353.8|726393.4|724393.4|726291|724291|33
1637219650000|2021-11-18 07:14:10|726356.2|724356.2|726194|724194|726383.5|724383.5|726163.5|724163.5|38
1637219660000|2021-11-18 07:14:20|726194.5|724194.5|726377.5|724377.5|726398.9|724398.9|726171|724171|38
1637219670000|2021-11-18 07:14:30|726372.4|724372.4|726366.8|724366.8|726392.6|724392.6|726358.1|724358.1|34
1637219680000|2021-11-18 07:14:40|726367.2|724367.2|726443.9|724443.9|726473.2|724473.2|726333.4|724333.4|38
1637219690000|2021-11-18 07:14:50|726458|724458|726380.9|724380.9|726459.9|724459.9|726336.2|724336.2|27
1637219700000|2021-11-18 07:15:00|726396.1|724396.1|726407.3|724407.3|726442.6|724945|725930.4|724366.4|37
1637219710000|2021-11-18 07:15:10|726414.9|724414.9|726439.7|724439.7|726450.7|724450.7|726401.9|724401.9|34
1637219720000|2021-11-18 07:15:20|726443|724443|726433.3|724433.3|726475.1|724475.1|726414.3|724414.3|32
1637219730000|2021-11-18 07:15:30|726422.5|724422.5|726470.7|724470.7|726476.3|724476.3|726378.6|724378.6|35
1637219740000|2021-11-18 07:15:40|726465.3|724465.3|726518.7|724518.7|726551.3|724551.3|726465.3|724465.3|37
1637219750000|2021-11-18 07:15:50|726520.2|724520.2|726585.7|724585.7|726588|724588|726509.7|724509.7|40
1637219760000|2021-11-18 07:16:00|726610|724610|726719|724719|726723.9|724723.9|726564.3|724564.3|38
1637219770000|2021-11-18 07:16:10|726678.1|724678.1|726661.3|724661.3|726678.1|724678.1|726595.4|724595.4|36
1637219780000|2021-11-18 07:16:20|726653.3|724653.3|726647.4|724647.4|726684.3|724684.3|726633.6|724633.6|38
1637219790000|2021-11-18 07:16:30|726645.8|724645.8|726630.8|724630.8|726654.9|724654.9|726590.8|724590.8|38
1637219800000|2021-11-18 07:16:40|726640.1|724640.1|726416.4|724416.4|726640.1|724640.1|726379.6|724379.6|32
1637219810000|2021-11-18 07:16:50|726400.1|724400.1|726263.3|724263.3|726406.9|724406.9|726249.1|724249.1|38
1637219820000|2021-11-18 07:17:00|726226.3|724226.3|726351.7|724351.7|726351.7|724351.7|726226.3|724226.3|35
1637219830000|2021-11-18 07:17:10|726364|724364|726274.3|724274.3|726385.7|724385.7|726274.3|724274.3|35
1637219840000|2021-11-18 07:17:20|726284|724284|726316.9|724316.9|726319.2|724319.2|726283.2|724283.2|33
1637219850000|2021-11-18 07:17:30|726306.3|724306.3|726427.8|724427.8|726432.5|724432.5|726306.3|724306.3|38
1637219860000|2021-11-18 07:17:40|726430.3|724430.3|726403.1|724403.1|726430.3|724430.3|726381.1|724381.1|28
1637219870000|2021-11-18 07:17:50|726370.6|724370.6|726394.4|724394.4|726418.3|724915.1|725890.8|724370.6|33
1637219880000|2021-11-18 07:18:00|726393.5|724393.5|726431.5|724431.5|726437.9|724908.6|725908.6|724393.5|35
1637219890000|2021-11-18 07:18:10|726434.5|724434.5|726418.2|724418.2|726437.7|724437.7|726410.8|724410.8|23
1637219900000|2021-11-18 07:18:20|726416.4|724416.4|726568.3|724568.3|726584.8|724584.8|726416.4|724416.4|36
1637219910000|2021-11-18 07:18:30|726572|724572|726574.5|724574.5|726587.1|724587.1|726544.3|724544.3|29
1637219920000|2021-11-18 07:18:40|726574.7|724574.7|726511.3|724511.3|726617.4|724617.4|726496.2|724496.2|37
1637219930000|2021-11-18 07:18:50|726522.8|724522.8|726527.9|724527.9|726532.7|724532.7|726485.9|724485.9|38
1637219940000|2021-11-18 07:19:00|726507.7|724507.7|726722.2|724722.2|726762.5|725099.4|726099.4|724503.6|38
1637219950000|2021-11-18 07:19:10|726706.7|724706.7|726670.3|724670.3|726752.9|724752.9|726647.8|724647.8|39
1637219960000|2021-11-18 07:19:20|726679.1|724679.1|726621.2|724621.2|726679.1|724679.1|726554.9|724554.9|39
1637219970000|2021-11-18 07:19:30|726618.7|724618.7|726658.1|724658.1|726705.5|724705.5|726618.7|724618.7|34
1637219980000|2021-11-18 07:19:40|726630.4|724630.4|726578.6|724578.6|726655.6|724655.6|726558.8|724558.8|37
1637219990000|2021-11-18 07:19:50|726578.5|724578.5|726503.3|724503.3|726579.6|724998.8|725992.3|724446.2|29
1637220000000|2021-11-18 07:20:00|726492.3|724492.3|726476.8|724476.8|726510.9|724510.9|726444.7|724444.7|33
1637220010000|2021-11-18 07:20:10|726469.1|724469.1|726467.4|724467.4|726500.7|724500.7|726466|724466|33
1637220020000|2021-11-18 07:20:20|726480.3|724480.3|726459.4|724459.4|726489.6|724947.8|725947.8|724452.9|32
1637220030000|2021-11-18 07:20:30|726457|724457|726479.2|724479.2|726552.7|724552.7|726453.7|724453.7|34
1637220040000|2021-11-18 07:20:40|726476.6|724476.6|726466.8|724466.8|726528.2|724528.2|726446.8|724446.8|32
1637220050000|2021-11-18 07:20:50|726469.1|724469.1|726466.2|724466.2|726483.6|724483.6|726462.5|724462.5|32
1637220060000|2021-11-18 07:21:00|726474.7|724474.7|726554.5|724554.5|726561.2|724561.2|726474.7|724474.7|38
1637220070000|2021-11-18 07:21:10|726563.2|724563.2|726539.6|724539.6|726575|724575|726507.4|724507.4|34
1637220080000|2021-11-18 07:21:20|726518.4|724518.4|726404|724404|726521.9|724521.9|726380.5|724380.5|32
1637220090000|2021-11-18 07:21:30|726388.9|724388.9|726333.6|724333.6|726403.5|724403.5|726293.5|724293.5|37
1637220100000|2021-11-18 07:21:40|726331.7|724331.7|726366.6|724366.6|726366.6|724366.6|726297.6|724297.6|35
1637220110000|2021-11-18 07:21:50|726377|724377|726385.8|724385.8|726417.8|724417.8|726361.8|724361.8|32
1637220120000|2021-11-18 07:22:00|726392.5|724392.5|726379.3|724379.3|726393.9|724393.9|726342.9|724342.9|34
1637220130000|2021-11-18 07:22:10|726381.6|724381.6|725754.9|723754.9|726434.9|724434.9|725754.9|723754.9|38
1637220140000|2021-11-18 07:22:20|725720|723720|725661.4|723661.4|725720|723720|725448|723448|40
1637220150000|2021-11-18 07:22:30|725703.8|723703.8|725919.1|723919.1|725950.8|723950.8|725697.7|723697.7|38
1637220160000|2021-11-18 07:22:40|725876.9|723876.9|725998.5|723998.5|726010.6|724010.6|725876.9|723876.9|40
1637220170000|2021-11-18 07:22:50|726004.8|724004.8|726003.7|724003.7|726026.8|724026.8|725949.8|723949.8|37
1637220180000|2021-11-18 07:23:00|726009.1|724009.1|726156.3|724156.3|726191.2|724191.2|726000.3|724000.3|33
1637220190000|2021-11-18 07:23:10|726155.4|724155.4|726155.9|724155.9|726159.4|724159.4|726083.6|724083.6|37
1637220200000|2021-11-18 07:23:20|726163.5|724163.5|726203.4|724203.4|726215|724215|726133.3|724133.3|41
1637220210000|2021-11-18 07:23:30|726216.3|724216.3|726142.7|724142.7|726216.3|724216.3|726140.2|724140.2|35
1637220220000|2021-11-18 07:23:40|726144.1|724144.1|726236.7|724236.7|726257.9|724257.9|726143.6|724143.6|37
1637220230000|2021-11-18 07:23:50|726237.6|724237.6|726153.3|724153.3|726247|724247|726123|724123|37
1637220240000|2021-11-18 07:24:00|726155.7|724155.7|726274|724274|726274|724274|726154.4|724154.4|37
1637220250000|2021-11-18 07:24:10|726271.3|724271.3|726240.7|724240.7|726280.9|724280.9|726216.4|724216.4|36
1637220260000|2021-11-18 07:24:20|726233.8|724233.8|726195.5|724195.5|726240.5|724240.5|726179.2|724179.2|36
1637220270000|2021-11-18 07:24:30|726186.7|724186.7|726062.6|724062.6|726186.7|724525|725525|724053.5|36
1637220280000|2021-11-18 07:24:40|726071.6|724071.6|726065|724065|726071.6|724071.6|726038.2|724038.2|29
1637220290000|2021-11-18 07:24:50|726064.4|724064.4|726080.1|724080.1|726101.4|724101.4|726060.9|724060.9|35
1637220300000|2021-11-18 07:25:00|726080|724080|726137.4|724137.4|726148.2|724148.2|726062.5|724062.5|35
1637220310000|2021-11-18 07:25:10|726130.2|724130.2|726126.2|724126.2|726130.2|724597.6|725585.8|724076.7|30
1637220320000|2021-11-18 07:25:20|726123.7|724123.7|726038.3|724038.3|726123.7|724123.7|726009.6|724009.6|37
1637220330000|2021-11-18 07:25:30|725965.5|723965.5|725900.1|723900.1|725965.5|723965.5|725874.8|723874.8|33
1637220340000|2021-11-18 07:25:40|725915.6|723915.6|725911.9|723911.9|725918.1|723918.1|725844.7|723844.7|36
1637220350000|2021-11-18 07:25:50|725926.3|723926.3|726139.6|724139.6|726139.6|724139.6|725926.3|723926.3|35
1637220360000|2021-11-18 07:26:00|726121.6|724121.6|726224.2|724224.2|726269.5|724269.5|726071.6|724071.6|39
1637220370000|2021-11-18 07:26:10|726192.8|724192.8|726280.9|724280.9|726294.7|724294.7|726147.7|724147.7|39
1637220380000|2021-11-18 07:26:20|726288.3|724288.3|726278.8|724278.8|726297|724297|726267.2|724267.2|30
1637220390000|2021-11-18 07:26:30|726284.8|724284.8|726211.7|724211.7|726284.8|724284.8|726200.3|724200.3|36
1637220400000|2021-11-18 07:26:40|726195.9|724195.9|726088.4|724088.4|726211.9|724211.9|726086.2|724086.2|35
1637220410000|2021-11-18 07:26:50|726086.5|724086.5|726090.7|724090.7|726109.3|724109.3|726060.6|724060.6|39
1637220420000|2021-11-18 07:27:00|726085.7|724085.7|726204.1|724204.1|726207.7|724207.7|726072.4|724072.4|38
1637220430000|2021-11-18 07:27:10|726161.9|724161.9|726089.7|724089.7|726180.1|724180.1|726064.8|724064.8|37
1637220440000|2021-11-18 07:27:20|726109.9|724109.9|726147.2|724147.2|726167.7|724167.7|726076.7|724076.7|36
1637220450000|2021-11-18 07:27:30|726136.9|724136.9|726079.7|724079.7|726136.9|724136.9|726072.7|724072.7|36
1637220460000|2021-11-18 07:27:40|726079.8|724079.8|726283.8|724283.8|726312.9|724312.9|726076.4|724076.4|34
1637220470000|2021-11-18 07:27:50|726292.6|724292.6|726287.7|724287.7|726306.9|724306.9|726256|724256|36
1637220480000|2021-11-18 07:28:00|726324.2|724324.2|726294.2|724294.2|726371.7|724371.7|726290.8|724290.8|37
1637220490000|2021-11-18 07:28:10|726293.3|724293.3|726313.9|724313.9|726328.3|724328.3|726293|724293|38
1637220500000|2021-11-18 07:28:20|726310|724310|726336.9|724336.9|726347.7|724347.7|726310|724310|37
1637220510000|2021-11-18 07:28:30|726336.8|724336.8|726314|724314|726343|724802.2|725802.2|724307.1|36
1637220520000|2021-11-18 07:28:40|726314.6|724314.6|726319|724319|726361.5|724361.5|726299.5|724299.5|36
1637220530000|2021-11-18 07:28:50|726332.7|724332.7|726328|724328|726383.6|724383.6|726298.3|724298.3|34
1637220540000|2021-11-18 07:29:00|726325.1|724325.1|726345.9|724345.9|726350|724350|726318.7|724318.7|34
1637220550000|2021-11-18 07:29:10|726335.3|724335.3|726347.3|724347.3|726356.8|724356.8|726326.8|724326.8|31
1637220560000|2021-11-18 07:29:20|726345.5|724345.5|726297.2|724297.2|726348|724348|726286.5|724286.5|38
1637220570000|2021-11-18 07:29:30|726304.7|724304.7|726289.4|724289.4|726313.1|724313.1|726289.4|724289.4|34
1637220580000|2021-11-18 07:29:40|726284.6|724284.6|726226|724226|726284.9|724747.8|725747.8|724158|36
1637220590000|2021-11-18 07:29:50|726257.1|724257.1|726273.7|724273.7|726282.7|724282.7|726196.5|724196.5|35
1637220600000|2021-11-18 07:30:00|726270.3|724270.3|726368|724368|726369.5|724369.5|726198.1|724198.1|38
1637220610000|2021-11-18 07:30:10|726365.8|724365.8|726368.9|724368.9|726490.1|724490.1|726348.4|724348.4|35
1637220620000|2021-11-18 07:30:20|726376.7|724376.7|726372.7|724372.7|726439.7|724439.7|726372.7|724372.7|33
1637220630000|2021-11-18 07:30:30|726391.7|724391.7|726385.6|724385.6|726413|724413|726380.2|724380.2|38
1637220640000|2021-11-18 07:30:40|726396.8|724396.8|726349.3|724349.3|726396.8|724396.8|726304.6|724304.6|30
1637220650000|2021-11-18 07:30:50|726347.1|724347.1|726321.2|724321.2|726364.2|724364.2|726305.8|724305.8|37
1637220660000|2021-11-18 07:31:00|726322|724322|726346.6|724346.6|726354.7|724827.7|725827.7|724322|31
1637220670000|2021-11-18 07:31:10|726346.8|724346.8|726424.5|724424.5|726427.8|724427.8|726345.4|724345.4|33
1637220680000|2021-11-18 07:31:20|726423.2|724423.2|726366|724366|726436.6|724860.2|725854.4|724321.4|35
1637220690000|2021-11-18 07:31:30|726366.7|724366.7|726391.3|724391.3|726403.4|724874.7|725869.6|724357.5|35
1637220700000|2021-11-18 07:31:40|726397|724397|725924.7|724924.7|726432.4|724928.5|725916.5|724385.5|31
1637220710000|2021-11-18 07:31:50|725924.6|724924.6|726286|724286|726324.1|724938|725774.9|724282.7|37
1637220720000|2021-11-18 07:32:00|726283.4|724283.4|725833.3|724833.3|726340.2|724837.1|725831.7|724280.1|34
1637220730000|2021-11-18 07:32:10|725832.6|724832.6|725816.3|724816.3|725841.9|724841.9|725815.1|724815.1|34
1637220740000|2021-11-18 07:32:20|725812.6|724812.6|726343.4|724343.4|726345.5|724839.3|725811|724309.2|35
1637220750000|2021-11-18 07:32:30|726346.8|724346.8|725965.6|724965.6|726443.9|724965.6|725850|724346.8|34
1637220760000|2021-11-18 07:32:40|725951.4|724951.4|725923.2|724923.2|725961.8|724961.8|725917.7|724917.7|36
1637220770000|2021-11-18 07:32:50|725920.1|724920.1|725920.2|724920.2|725922.6|724922.6|725902.8|724902.8|28
1637220780000|2021-11-18 07:33:00|725918|724918|725933.2|724933.2|725942.5|724942.5|725900.4|724900.4|32
1637220790000|2021-11-18 07:33:10|725934.1|724934.1|726202.5|724202.5|726352|724934.1|725806|724178.4|34
1637220800000|2021-11-18 07:33:20|726199.1|724199.1|726173.1|724173.1|726271.7|724271.7|726165.5|724165.5|36
1637220810000|2021-11-18 07:33:30|726175.1|724175.1|726509.7|724509.7|726559.3|724559.3|726175.1|724175.1|39
1637220820000|2021-11-18 07:33:40|726510.7|724510.7|726470.1|724470.1|726557|724557|726461|724461|34
1637220830000|2021-11-18 07:33:50|726472.1|724472.1|726436.2|724436.2|726518.4|724518.4|726436.2|724436.2|38
1637220840000|2021-11-18 07:34:00|726459.5|724459.5|726258.7|724258.7|726476.7|724963.3|725958.5|724258.7|31
1637220850000|2021-11-18 07:34:10|726254.4|724254.4|726513.7|724513.7|726529.9|724529.9|726174.4|724174.4|40
1637220860000|2021-11-18 07:34:20|726520.6|724520.6|726499.3|724499.3|726524.2|724524.2|726490.9|724490.9|36
1637220870000|2021-11-18 07:34:30|726496.8|724496.8|726545.4|724545.4|726571.4|724571.4|726495.3|724495.3|32
1637220880000|2021-11-18 07:34:40|726542.8|724542.8|726570.9|724570.9|726632.2|724632.2|726536.9|724536.9|36
1637220890000|2021-11-18 07:34:50|726580.5|724580.5|726581|724581|726617.1|724617.1|726560.7|724560.7|35
1637220900000|2021-11-18 07:35:00|726570.5|724570.5|726647.1|724647.1|726681.9|725149.8|726149.8|724553.5|38
1637220910000|2021-11-18 07:35:10|726664.1|724664.1|726688.8|724688.8|726688.8|724688.8|726583.9|724583.9|40
1637220920000|2021-11-18 07:35:20|726681.9|724681.9|726718.4|724718.4|726728.9|724728.9|726679.3|724679.3|29
1637220930000|2021-11-18 07:35:30|726743.6|724743.6|726845.7|724845.7|726912|724912|726720.2|724720.2|31
1637220940000|2021-11-18 07:35:40|726842.4|724842.4|726897.6|724897.6|726970.1|724970.1|726833.6|724833.6|38
1637220950000|2021-11-18 07:35:50|726886.8|724886.8|726886.5|724886.5|726924.1|724924.1|726885.1|724885.1|33
1637220960000|2021-11-18 07:36:00|726897.4|724897.4|726757.7|724757.7|726949.6|724949.6|726757.7|724757.7|37
1637220970000|2021-11-18 07:36:10|726757.5|724757.5|726770.9|724770.9|726792.8|724792.8|726755.7|724755.7|31
1637220980000|2021-11-18 07:36:20|726772.1|724772.1|726195.3|725195.3|726772.1|725197.6|726181|724690|30
1637220990000|2021-11-18 07:36:30|726191.4|725191.4|726747.1|724747.1|726764.6|725212.2|726184.8|724728.7|38
1637221000000|2021-11-18 07:36:40|726744.8|724744.8|726731.9|724731.9|726760.1|724760.1|726710.7|724710.7|30
1637221010000|2021-11-18 07:36:50|726734.5|724734.5|726884.9|724884.9|726885.8|724885.8|726725.6|724725.6|35
1637221020000|2021-11-18 07:37:00|726887.6|724887.6|726843.5|724843.5|726902.6|725355.7|726355.7|724826.6|33
1637221030000|2021-11-18 07:37:10|726843.7|724843.7|726789.1|724789.1|726843.7|724843.7|726786.6|724786.6|37
1637221040000|2021-11-18 07:37:20|726787.5|724787.5|726790.4|724790.4|726834.7|725299.7|726277.7|724770.2|36
1637221050000|2021-11-18 07:37:30|726777.2|724777.2|726268.4|725268.4|726795.4|725288.3|726258.7|724759.4|33
1637221060000|2021-11-18 07:37:40|726269.1|725269.1|726716.1|724716.1|726774|725280.5|726178.3|724669.3|34
1637221070000|2021-11-18 07:37:50|726712.2|724712.2|726700.2|724700.2|726726.7|724726.7|726656.6|724656.6|38
1637221080000|2021-11-18 07:38:00|726701.6|724701.6|726725|724725|726791.2|724791.2|726693.9|724693.9|35
1637221090000|2021-11-18 07:38:10|726725.6|724725.6|726736.4|724736.4|726793.6|724793.6|726711.9|724711.9|33
1637221100000|2021-11-18 07:38:20|726714.6|724714.6|726721.8|724721.8|726741.7|724741.7|726714.6|724714.6|32
1637221110000|2021-11-18 07:38:30|726718.7|724718.7|726745.1|724745.1|726745.7|724745.7|726705.2|724705.2|36
1637221120000|2021-11-18 07:38:40|726728.2|724728.2|726181.1|725181.1|726739.8|725213.2|726169.4|724674.9|34
1637221130000|2021-11-18 07:38:50|726170.1|725170.1|726699.6|724699.6|726699.6|725183.3|726164.3|724699.6|30
1637221140000|2021-11-18 07:39:00|726701.6|724701.6|726740|724740|726740|725245|726213.5|724673.1|34
1637221150000|2021-11-18 07:39:10|726728.4|724728.4|726718|724718|726728.4|725232.8|726213|724708.7|36
1637221160000|2021-11-18 07:39:20|726708.6|724708.6|726193.5|725193.5|726721.4|725222|726187.1|724707.9|31
1637221170000|2021-11-18 07:39:30|726183|725183|726190.2|725190.2|726697.6|725197.6|726177.3|724667.4|30
1637221180000|2021-11-18 07:39:40|726190.5|725190.5|726861.6|724861.6|726877.3|725365|726159|724805.7|37
1637221190000|2021-11-18 07:39:50|726815.1|724815.1|726211.7|725211.7|726815.1|725251.5|726211.7|724715.6|38
1637221200000|2021-11-18 07:40:00|726224.4|725224.4|726243.6|725243.6|726757.9|725255.3|726199.3|724733.2|34
1637221210000|2021-11-18 07:40:10|726217.5|725217.5|726356.4|725356.4|726794|725364.5|726217.5|724725.5|36
1637221220000|2021-11-18 07:40:20|726355.2|725355.2|726357.1|725357.1|726370|725370|726350.5|725350.5|27
1637221230000|2021-11-18 07:40:30|726375.8|725375.8|726848.3|724848.3|726848.3|725425.6|726338.3|724848.3|34
1637221240000|2021-11-18 07:40:40|726861.5|724861.5|726894.4|724894.4|726901.6|725384.5|726358.1|724856.6|34
1637221250000|2021-11-18 07:40:50|726398.4|725398.4|726399.7|725399.7|726405.8|725405.8|726392.2|725392.2|29
1637221260000|2021-11-18 07:41:00|726398.1|725398.1|726432.3|725432.3|726438.4|725438.4|726354.8|725354.8|33
1637221270000|2021-11-18 07:41:10|726432.1|725432.1|726473.7|725473.7|726480.1|725480.1|726432.1|725432.1|33
1637221280000|2021-11-18 07:41:20|726473.5|725473.5|726527.5|725527.5|726533.5|725533.5|726459.2|725459.2|32
1637221290000|2021-11-18 07:41:30|726524.6|725524.6|726903|724903|726912.9|725541.8|726524.6|724886.2|33
1637221300000|2021-11-18 07:41:40|726901.1|724901.1|726941.1|724941.1|726980|724980|726899.5|724899.5|33
1637221310000|2021-11-18 07:41:50|726418.1|725418.1|726374.5|725374.5|726912.9|725422.3|726372.2|724862.8|39
1637221320000|2021-11-18 07:42:00|726375.6|725375.6|726796.3|724796.3|726796.3|725381.5|726321.3|724796.3|31
1637221330000|2021-11-18 07:42:10|726818|724818|726733.3|724733.3|726832.6|725325.1|726317.9|724718|34
1637221340000|2021-11-18 07:42:20|726739.5|724739.5|726860.5|724860.5|726860.5|724860.5|726739.5|724739.5|39
1637221350000|2021-11-18 07:42:30|726865.6|724865.6|726916.1|724916.1|726916.1|724916.1|726825|724825|31
1637221360000|2021-11-18 07:42:40|726930.6|724930.6|726872|724872|726963.7|724963.7|726863.2|724863.2|38
1637221370000|2021-11-18 07:42:50|726871.9|724871.9|726937.3|724937.3|726949.3|724949.3|726869.2|724869.2|37
1637221380000|2021-11-18 07:43:00|726934.4|724934.4|726962|724962|726984.8|724984.8|726919.2|724919.2|31
1637221390000|2021-11-18 07:43:10|726943.8|724943.8|726962|724962|726962.5|724962.5|726938.1|724938.1|28
1637221400000|2021-11-18 07:43:20|726942.4|724942.4|726899.1|724899.1|726971.1|724971.1|726893.4|724893.4|33
1637221410000|2021-11-18 07:43:30|726896.6|724896.6|726894.4|724894.4|726921.9|724921.9|726892.2|724892.2|37
1637221420000|2021-11-18 07:43:40|726896.1|724896.1|726815.7|724815.7|726901.6|725350.5|726350.5|724810.5|26
1637221430000|2021-11-18 07:43:50|726792.5|724792.5|726768.5|724768.5|726806.1|724806.1|726757.2|724757.2|34
1637221440000|2021-11-18 07:44:00|726768.9|724768.9|726760.3|724760.3|726805.6|724805.6|726747.3|724747.3|35
1637221450000|2021-11-18 07:44:10|726747.6|724747.6|726802|724802|726802|724802|726746.9|724746.9|28
1637221460000|2021-11-18 07:44:20|726768.5|724768.5|726773.4|724773.4|726781.6|724781.6|726757|724757|27
1637221470000|2021-11-18 07:44:30|726764.4|724764.4|726323.5|725323.5|726807.8|725334|726320.2|724764.4|29
1637221480000|2021-11-18 07:44:40|726324.3|725324.3|726323.2|725323.2|726324.5|725324.5|726316.4|725316.4|21
1637221490000|2021-11-18 07:44:50|726323.4|725323.4|726314.3|725314.3|726323.4|725323.4|726300.2|725300.2|22
1637221500000|2021-11-18 07:45:00|726312.4|725312.4|726349.6|725349.6|726355.6|725355.6|726305.4|725305.4|24
1637221510000|2021-11-18 07:45:10|726349.7|725349.7|726359.5|725359.5|726374.3|725374.3|726348.7|725348.7|26
1637221520000|2021-11-18 07:45:20|726360.5|725360.5|726358.2|725358.2|726395.2|725395.2|726357.4|725357.4|25
1637221530000|2021-11-18 07:45:30|726359.3|725359.3|726377.2|725377.2|726377.2|725377.2|726359.3|725359.3|14
1637221540000|2021-11-18 07:45:40|726376.3|725376.3|726442.9|725442.9|726458.2|725458.2|726374.2|725374.2|22
1637221550000|2021-11-18 07:45:50|726439.3|725439.3|726602.5|725602.5|726610.5|725610.5|726438.9|725438.9|35
1637221560000|2021-11-18 07:46:00|726601.9|725601.9|726548.8|725548.8|726626.8|725626.8|726548.8|725548.8|37
1637221570000|2021-11-18 07:46:10|726554.6|725554.6|726543|725543|726557.9|725557.9|726521.6|725521.6|30
1637221580000|2021-11-18 07:46:20|726538|725538|726990.7|724990.7|727006.4|725538|726484.7|724981.2|32
1637221590000|2021-11-18 07:46:30|726989.6|724989.6|726585.1|725585.1|727044|725610.9|726563.5|724989.6|30
1637221600000|2021-11-18 07:46:40|726586.3|725586.3|726579.3|725579.3|726608.1|725608.1|726576.1|725576.1|32
1637221610000|2021-11-18 07:46:50|726579.7|725579.7|726573.4|725573.4|726605.5|725605.5|726573.4|725573.4|27
1637221620000|2021-11-18 07:47:00|726573.1|725573.1|726501.4|725501.4|726586.2|725586.2|726501.1|725501.1|27
1637221630000|2021-11-18 07:47:10|726503|725503|726528.6|725528.6|726528.9|725528.9|726502.1|725502.1|22
1637221640000|2021-11-18 07:47:20|726523.9|725523.9|726548.4|725548.4|726553.1|725553.1|726517|725517|32
1637221650000|2021-11-18 07:47:30|726546.7|725546.7|726519.2|725519.2|726549.5|725549.5|726510.6|725510.6|35
1637221660000|2021-11-18 07:47:40|726518.7|725518.7|726510.4|725510.4|726538.3|725538.3|726508.7|725508.7|30
1637221670000|2021-11-18 07:47:50|726510.3|725510.3|726509.1|725509.1|726513.2|725513.2|726504.8|725504.8|30
1637221680000|2021-11-18 07:48:00|726509.3|725509.3|726641.8|725641.8|726658.7|725658.7|726509.3|725509.3|32
1637221690000|2021-11-18 07:48:10|726627|725627|726615.2|725615.2|726636.5|725636.5|726612.5|725612.5|34
1637221700000|2021-11-18 07:48:20|726615.3|725615.3|726568|725568|726624.2|725624.2|726566.5|725566.5|20
1637221710000|2021-11-18 07:48:30|726571.4|725571.4|726554.5|725554.5|726579.3|725579.3|726554.5|725554.5|21
1637221720000|2021-11-18 07:48:40|726555.3|725555.3|726440.3|725440.3|726560.8|725560.8|726440.3|725440.3|32
1637221730000|2021-11-18 07:48:50|726465.2|725465.2|726491.1|725491.1|726500.3|725500.3|726465.2|725465.2|28
1637221740000|2021-11-18 07:49:00|726490.7|725490.7|726535.6|725535.6|726554|725554|726490.7|725490.7|32
1637221750000|2021-11-18 07:49:10|726532.3|725532.3|726539|725539|726632.5|725632.5|726511.3|725511.3|34
1637221760000|2021-11-18 07:49:20|726553|725553|726556|725556|726574.6|725574.6|726547.6|725547.6|32
1637221770000|2021-11-18 07:49:30|726556.5|725556.5|726558.1|725558.1|726558.1|725558.1|726543.6|725543.6|28
1637221780000|2021-11-18 07:49:40|726556|725556|726557.4|725557.4|726564.7|725564.7|726543.5|725543.5|31
1637221790000|2021-11-18 07:49:50|726564.4|725564.4|726566.7|725566.7|726608.6|725608.6|726558|725558|25
1637221800000|2021-11-18 07:50:00|726572.6|725572.6|726567.2|725567.2|726612.1|725612.1|726563.7|725563.7|34
1637221810000|2021-11-18 07:50:10|726566.1|725566.1|726580.1|725580.1|726612.2|725612.2|726566.1|725566.1|32
1637221820000|2021-11-18 07:50:20|726575.5|725575.5|726636.6|725636.6|726651|725651|726571.3|725571.3|32
1637221830000|2021-11-18 07:50:30|726636.1|725636.1|726635.4|725635.4|726653.5|725653.5|726635.2|725635.2|30
1637221840000|2021-11-18 07:50:40|726711|725711|727509|725509|727572.1|725767.1|726711|725412.9|39
1637221850000|2021-11-18 07:50:50|727490.8|725490.8|727563.1|725563.1|727563.1|725563.1|727441.1|725441.1|37
1637221860000|2021-11-18 07:51:00|727552.9|725552.9|727661.2|725661.2|727661.2|726125.5|727108.5|725552.9|37
1637221870000|2021-11-18 07:51:10|727662.1|725662.1|727714.3|725714.3|727714.7|726173.3|727172.8|725640.4|36
1637221880000|2021-11-18 07:51:20|727717|725717|727214.8|726214.8|727717|726223|727209.3|725688.6|29
1637221890000|2021-11-18 07:51:30|727202|726202|727044.4|726044.4|727681.4|726202.9|727024.6|725674.1|35
1637221900000|2021-11-18 07:51:40|727044.5|726044.5|727105.8|726105.8|727116.1|726116.1|727044.5|726044.5|31
1637221910000|2021-11-18 07:51:50|727103.2|726103.2|727366.1|725366.1|727366.1|726108.4|726998.8|725281.7|38
1637221920000|2021-11-18 07:52:00|727355|725355|727467.3|725467.3|727498.1|725498.1|727355|725355|39
1637221930000|2021-11-18 07:52:10|727457.4|725457.4|727433|725433|727503.4|725503.4|727423.8|725423.8|34
1637221940000|2021-11-18 07:52:20|727432.5|725432.5|727465.1|725465.1|727480|725480|727425.4|725425.4|33
1637221950000|2021-11-18 07:52:30|727463.3|725463.3|727423.8|725423.8|727475.7|725475.7|727423.8|725423.8|27
1637221960000|2021-11-18 07:52:40|727425|725425|726797.6|725797.6|727430.2|725797.6|726797.6|725284.4|32
1637221970000|2021-11-18 07:52:50|727323.3|725323.3|727290.6|725290.6|727333.1|725816.3|726796.8|725270.6|37
1637221980000|2021-11-18 07:53:00|727298|725298|727375.4|725375.4|727447.8|725447.8|727298|725298|36
1637221990000|2021-11-18 07:53:10|727381.9|725381.9|727468.5|725468.5|727481|725481|727381.9|725381.9|38
1637222000000|2021-11-18 07:53:20|727479.2|725479.2|727422.8|725422.8|727483.1|725483.1|727402.8|725402.8|33
1637222010000|2021-11-18 07:53:30|727418.9|725418.9|726924.3|725924.3|727442.4|725933|726876.4|725360.2|30
1637222020000|2021-11-18 07:53:40|726936.2|725936.2|727435|725435|727453.7|725936.2|726928.8|725420.6|27
1637222030000|2021-11-18 07:53:50|727428.2|725428.2|726917.8|725917.8|727451.1|725930.3|726917.8|725425.1|33
1637222040000|2021-11-18 07:54:00|726918.2|725918.2|726914.6|725914.6|727411.5|725947.3|726885.7|725378.4|37
1637222050000|2021-11-18 07:54:10|726844.1|725844.1|727406.9|725406.9|727409.9|725895.9|726790.8|725284.6|34
1637222060000|2021-11-18 07:54:20|727399.1|725399.1|726755.4|725755.4|727399.1|725853.3|726755|725253.7|35
1637222070000|2021-11-18 07:54:30|726754.9|725754.9|726748.4|725748.4|726771.2|725771.2|726747.7|725747.7|29
1637222080000|2021-11-18 07:54:40|726748.5|725748.5|727198.4|725198.4|727199.7|725751.7|726664.7|725180.6|31
1637222090000|2021-11-18 07:54:50|727202.3|725202.3|727086.5|725086.5|727202.3|725651|726607.4|725078.1|39
1637222100000|2021-11-18 07:55:00|727073.2|725073.2|726541.1|725541.1|727073.2|725572.5|726511.2|725011.6|39
1637222110000|2021-11-18 07:55:10|726544.7|725544.7|726532.6|725532.6|726572.6|725572.6|726522.4|725522.4|40
1637222120000|2021-11-18 07:55:20|726536.5|725536.5|726527.8|725527.8|726542.4|725542.4|726520|725520|29
1637222130000|2021-11-18 07:55:30|726527.4|725527.4|726534.4|725534.4|727029.6|725534.4|726494.4|725022|30
1637222140000|2021-11-18 07:55:40|726532.3|725532.3|726602.4|725602.4|727131|725632.5|726494.5|725048.7|37
1637222150000|2021-11-18 07:55:50|727103.7|725103.7|726657.9|725657.9|727178.9|725660.6|726656.2|725099.8|35
1637222160000|2021-11-18 07:56:00|727184.8|725184.8|727172.2|725172.2|727230.7|725230.7|727168|725168|34
1637222170000|2021-11-18 07:56:10|727173.5|725173.5|726564.5|725564.5|727192.4|725583.2|726560.1|725131.1|23
1637222180000|2021-11-18 07:56:20|726560.8|725560.8|726561.2|725561.2|726569.8|725569.8|726556.2|725556.2|25
1637222190000|2021-11-18 07:56:30|726560.2|725560.2|726563|725563|726574.3|725574.3|726560.2|725560.2|29
1637222200000|2021-11-18 07:56:40|726557.5|725557.5|726490.3|725490.3|726569.9|725569.9|726488.3|725488.3|30
1637222210000|2021-11-18 07:56:50|726493.7|725493.7|726620.1|725620.1|726630.4|725630.4|726493.7|725493.7|37
1637222220000|2021-11-18 07:57:00|726619.7|725619.7|726586.1|725586.1|727067.7|725636.4|726577.5|725067.7|39
1637222230000|2021-11-18 07:57:10|726569.2|725569.2|726585.6|725585.6|726597.6|725597.6|726560.4|725560.4|32
1637222240000|2021-11-18 07:57:20|726583|725583|726581|725581|726591.9|725591.9|726567.2|725567.2|33
1637222250000|2021-11-18 07:57:30|726596.3|725596.3|726606|725606|726612.1|725612.1|726571.8|725571.8|34
1637222260000|2021-11-18 07:57:40|726594.9|725594.9|726584.4|725584.4|726608|725608|726575.6|725575.6|35
1637222270000|2021-11-18 07:57:50|726600.5|725600.5|726625.4|725625.4|726636.7|725636.7|726578.4|725578.4|28
1637222280000|2021-11-18 07:58:00|726623.6|725623.6|726628.7|725628.7|726642.8|725642.8|726621.2|725621.2|29
1637222290000|2021-11-18 07:58:10|726635.2|725635.2|726686|725686|727220.9|725819.1|726631|725182.7|37
1637222300000|2021-11-18 07:58:20|726694.3|725694.3|727296.6|725296.6|727296.6|725754.7|726693|725211.5|36
1637222310000|2021-11-18 07:58:30|727292.2|725292.2|726763.7|725763.7|727297.4|725807.5|726758.1|725272.7|34
1637222320000|2021-11-18 07:58:40|726759.5|725759.5|726743.9|725743.9|726769|725769|726739.4|725739.4|33
1637222330000|2021-11-18 07:58:50|726745.1|725745.1|726750.1|725750.1|726751.9|725751.9|726732.6|725732.6|34
1637222340000|2021-11-18 07:59:00|726741|725741|726776.2|725776.2|726781|725781|726739.6|725739.6|37
1637222350000|2021-11-18 07:59:10|726777.4|725777.4|726770.2|725770.2|726788|725788|726740|725740|39
1637222360000|2021-11-18 07:59:20|726782.5|725782.5|727429.1|725429.1|727447.2|725938.2|726762.6|725429.1|37
1637222370000|2021-11-18 07:59:30|727439|725439|726875.4|725875.4|727451.1|725917.7|726869.2|725432.3|35
1637222380000|2021-11-18 07:59:40|726880.9|725880.9|726836.5|725836.5|726880.9|725880.9|726817.6|725817.6|30
1637222390000|2021-11-18 07:59:50|726833.8|725833.8|727384.5|725384.5|727476.9|725897.6|726833.8|725378.9|39
1637222400000|2021-11-18 08:00:00|727403.3|725403.3|727572|725572|727576.5|726060.3|727017.4|725391.2|39
1637222410000|2021-11-18 08:00:10|727513.3|725513.3|727627.5|725627.5|727627.5|726007.1|726998.2|725502.7|40
1637222420000|2021-11-18 08:00:20|727590.2|725590.2|727107.1|726107.1|727638.3|726146.1|727105.6|725590.2|37
1637222430000|2021-11-18 08:00:30|727106.5|726106.5|727160.5|726160.5|727664.1|726190.8|727096.5|725642.5|37
1637222440000|2021-11-18 08:00:40|727161|726161|727160.4|726160.4|727174.8|726174.8|727138.6|726138.6|34
1637222450000|2021-11-18 08:00:50|727255.8|726255.8|727836.9|725836.9|727836.9|726255.8|727255.8|725768.4|39
1637222460000|2021-11-18 08:01:00|727835.6|725835.6|727359.9|726359.9|727841.6|726374.8|727318.1|725802.7|37
1637222470000|2021-11-18 08:01:10|727379.1|726379.1|727399.2|726399.2|727986.6|726476.1|727368|725986.6|38
1637222480000|2021-11-18 08:01:20|727417.5|726417.5|727449.9|726449.9|727466|726466|727388.3|726388.3|36
1637222490000|2021-11-18 08:01:30|727440.5|726440.5|727510.6|726510.6|727534.6|726534.6|727438.1|726438.1|38
1637222500000|2021-11-18 08:01:40|727511.8|726511.8|727533.8|726533.8|727577|726577|727510.1|726510.1|38
1637222510000|2021-11-18 08:01:50|727551.2|726551.2|727578.4|726578.4|727614.9|726614.9|727508.6|726508.6|40
1637222520000|2021-11-18 08:02:00|727591.9|726591.9|727623|726623|727627.1|726627.1|727585.1|726585.1|36
1637222530000|2021-11-18 08:02:10|727613.7|726613.7|727620.4|726620.4|727639.6|726639.6|727602.5|726602.5|33
1637222540000|2021-11-18 08:02:20|727611.9|726611.9|727483.4|726483.4|727611.9|726611.9|727435.5|726435.5|37
1637222550000|2021-11-18 08:02:30|727498.5|726498.5|727417.4|726417.4|727503.8|726503.8|727387.4|726387.4|38
1637222560000|2021-11-18 08:02:40|727422.7|726422.7|727659.6|725659.6|727678.1|726423.9|727117.4|725629.3|40
1637222570000|2021-11-18 08:02:50|727615.8|725615.8|727119.2|726119.2|727624.3|726124.4|727093.3|725599.7|40
1637222580000|2021-11-18 08:03:00|727119.5|726119.5|727056.3|726056.3|727550|726149|726985.2|725547.4|38
1637222590000|2021-11-18 08:03:10|727049.1|726049.1|727045.2|726045.2|727060.1|726060.1|727036.6|726036.6|37
1637222600000|2021-11-18 08:03:20|727045.7|726045.7|726908|725908|727051.5|726051.5|726884|725884|34
1637222610000|2021-11-18 08:03:30|727411|725411|727312|725312|727411|725915.9|726813.9|725312|35
1637222620000|2021-11-18 08:03:40|727261.9|725261.9|726857.2|725857.2|727360.5|725857.2|726808.2|725261.9|38
1637222630000|2021-11-18 08:03:50|727325.9|725325.9|727347.4|725347.4|727379.2|725859.3|726764.8|725258.5|37
1637222640000|2021-11-18 08:04:00|727349.6|725349.6|726758.9|725758.9|727407.4|725856.2|726757.9|725313.9|37
1637222650000|2021-11-18 08:04:10|726759.1|725759.1|726743.9|725743.9|726764.9|725764.9|726743.9|725743.9|29
1637222660000|2021-11-18 08:04:20|726745.4|725745.4|726667.5|725667.5|726753|725753|726653.3|725653.3|32
1637222670000|2021-11-18 08:04:30|726671|725671|726703.8|725703.8|726703.8|725703.8|726615.2|725615.2|37
1637222680000|2021-11-18 08:04:40|726703.5|725703.5|726986.5|725986.5|727483.8|725999.6|726703.5|725483.8|37
1637222690000|2021-11-18 08:04:50|727098.3|726098.3|727131.6|726131.6|727626.8|726137.1|727073.3|725605.7|36
1637222700000|2021-11-18 08:05:00|727121.2|726121.2|726956.4|725956.4|727464.8|726176|726892.5|725389.7|31
1637222710000|2021-11-18 08:05:10|726953.8|725953.8|726937.4|725937.4|726986.9|725986.9|726919.8|725919.8|30
1637222720000|2021-11-18 08:05:20|726938.7|725938.7|726884.5|725884.5|727361.4|725938.7|726831.1|725312.9|34
1637222730000|2021-11-18 08:05:30|727368.4|725368.4|727354.7|725354.7|727380|725875.3|726830.8|725326.1|37
1637222740000|2021-11-18 08:05:40|727356.5|725356.5|727414.6|725414.6|727427|725922.7|726849.5|725352.2|36
1637222750000|2021-11-18 08:05:50|727413.8|725413.8|726930.4|725930.4|727418|725934.5|726912.2|725413.8|28
1637222760000|2021-11-18 08:06:00|726931.6|725931.6|726937.4|725937.4|726944.8|725944.8|726918.8|725918.8|33
1637222770000|2021-11-18 08:06:10|726937.3|725937.3|726894|725894|726937.3|725937.3|726879.2|725879.2|30
1637222780000|2021-11-18 08:06:20|726892.2|725892.2|726911.2|725911.2|726912.5|725912.5|726883|725883|33
1637222790000|2021-11-18 08:06:30|726914.2|725914.2|726923.1|725923.1|726924.3|725924.3|726910.5|725910.5|23
1637222800000|2021-11-18 08:06:40|726920.8|725920.8|726926.7|725926.7|726936.6|725936.6|726917.1|725917.1|25
1637222810000|2021-11-18 08:06:50|726924.1|725924.1|726936.4|725936.4|726939.9|725939.9|726919.8|725919.8|19
1637222820000|2021-11-18 08:07:00|726936.1|725936.1|726959.4|725959.4|726961.5|725961.5|726933.5|725933.5|24
1637222830000|2021-11-18 08:07:10|727012.8|726012.8|726997.4|725997.4|727017.7|726017.7|726986.7|725986.7|30
1637222840000|2021-11-18 08:07:20|726990.2|725990.2|726986.2|725986.2|727003|726003|726974.3|725974.3|35
1637222850000|2021-11-18 08:07:30|726973.9|725973.9|726962.1|725962.1|726976.3|725976.3|726950.8|725950.8|30
1637222860000|2021-11-18 08:07:40|726937.4|725937.4|726922.1|725922.1|726937.4|725937.4|726919.9|725919.9|23
1637222870000|2021-11-18 08:07:50|726922.9|725922.9|727000.3|726000.3|727011.7|726011.7|726918.2|725918.2|28
1637222880000|2021-11-18 08:08:00|727000.6|726000.6|726919|725919|727053.5|726053.5|726919|725919|34
1637222890000|2021-11-18 08:08:10|726913|725913|726897.9|725897.9|726920.3|725920.3|726867|725867|30
1637222900000|2021-11-18 08:08:20|726894.1|725894.1|726901.7|725901.7|726904.2|725904.2|726863.9|725863.9|32
1637222910000|2021-11-18 08:08:30|726933.7|725933.7|726925.5|725925.5|726933.7|725933.7|726905.5|725905.5|27
1637222920000|2021-11-18 08:08:40|726919.3|725919.3|726960.2|725960.2|726965.4|725965.4|726919.3|725919.3|34
1637222930000|2021-11-18 08:08:50|726959.7|725959.7|726953.8|725953.8|726962.9|725962.9|726942.6|725942.6|32
1637222940000|2021-11-18 08:09:00|726950.9|725950.9|726926.2|725926.2|726957.5|725957.5|726921.7|725921.7|33
1637222950000|2021-11-18 08:09:10|726926.7|725926.7|726926.2|725926.2|726959.9|725959.9|726919|725919|36
1637222960000|2021-11-18 08:09:20|726926|725926|727100.1|725100.1|727153.5|725926|726586.9|725036.5|36
1637222970000|2021-11-18 08:09:30|727108.3|725108.3|727108.5|725108.5|727137.5|725645.4|726563.1|725073.5|38
1637222980000|2021-11-18 08:09:40|727107.1|725107.1|727137.2|725137.2|727137.2|725619.7|726552.6|725062.4|35
1637222990000|2021-11-18 08:09:50|727147.3|725147.3|726593.2|725593.2|727172.2|725599.6|726591.1|725099|37
1637223000000|2021-11-18 08:10:00|726593.1|725593.1|726624.7|725624.7|727199.6|725700.6|726593.1|725107.6|39
1637223010000|2021-11-18 08:10:10|726627.4|725627.4|726619|725619|727139.2|725632|726606.2|725096.8|28
1637223020000|2021-11-18 08:10:20|726634|725634|727109.3|725109.3|727127.2|725634|726605|725098.7|31
1637223030000|2021-11-18 08:10:30|727098.9|725098.9|727181.8|725181.8|727181.8|725667.4|726614.5|725098.9|28
1637223040000|2021-11-18 08:10:40|727187|725187|727236.9|725236.9|727250.5|725720.6|726662.1|725153.4|36
1637223050000|2021-11-18 08:10:50|727222.8|725222.8|727198|725198|727244.9|725714.7|726712.9|725150.2|34
1637223060000|2021-11-18 08:11:00|727183.5|725183.5|727225.6|725225.6|727254.9|725747.2|726747.2|725183.5|34
1637223070000|2021-11-18 08:11:10|726741.3|725741.3|726754.4|725754.4|727265.7|725760.9|726725|725216.3|37
1637223080000|2021-11-18 08:11:20|726758|725758|726749.7|725749.7|727242.5|725760.5|726743.6|725231.2|25
1637223090000|2021-11-18 08:11:30|726747.9|725747.9|727231.6|725231.6|727247|725748.3|726726.1|725224|27
1637223100000|2021-11-18 08:11:40|727230.5|725230.5|726755|725755|727255.8|725767.2|726755|725230.5|31
1637223110000|2021-11-18 08:11:50|726755.5|725755.5|726813.5|725813.5|726813.5|725813.5|726731.3|725731.3|28
1637223120000|2021-11-18 08:12:00|726824.3|725824.3|726884.7|725884.7|727368.6|725884.7|726821.9|725352.1|27
1637223130000|2021-11-18 08:12:10|727385|725385|727344|725344|727385|725913.9|726837.8|725339.7|27
1637223140000|2021-11-18 08:12:20|727341|725341|726979|725979|727428.4|725983.6|726963.6|725284.7|34
1637223150000|2021-11-18 08:12:30|726977.2|725977.2|727508|725508|727578.9|726042.5|726968.6|725508|36
1637223160000|2021-11-18 08:12:40|727503.7|725503.7|727503.5|725503.5|727522|725522|727494.7|725494.7|32
1637223170000|2021-11-18 08:12:50|727507.4|725507.4|727462.1|725462.1|727511.3|725511.3|727436.7|725436.7|36
1637223180000|2021-11-18 08:13:00|727470.2|725470.2|727338.9|725338.9|727477.4|725958.6|726802.2|725294.8|36
1637223190000|2021-11-18 08:13:10|727345.7|725345.7|727389.2|725389.2|727403|725858.8|726858.8|725345.7|31
1637223200000|2021-11-18 08:13:20|727391.9|725391.9|727470.5|725470.5|727474.2|725970.6|726970.6|725340|37
1637223210000|2021-11-18 08:13:30|726970.9|725970.9|727437.7|725437.7|727462.7|725985.2|726900.2|725408.5|29
1637223220000|2021-11-18 08:13:40|727441.3|725441.3|727458.8|725458.8|727482.7|725973.6|726963.5|725438.5|36
1637223230000|2021-11-18 08:13:50|727451.6|725451.6|727470.5|725470.5|727470.5|725968.8|726968.8|725440.6|30
1637223240000|2021-11-18 08:14:00|727473.3|725473.3|727067|726067|727562.8|726067|726967.1|725473.3|28
1637223250000|2021-11-18 08:14:10|727559.4|725559.4|727076.1|726076.1|727573.4|726076.1|727071.2|725554.1|33
1637223260000|2021-11-18 08:14:20|727073|726073|727077.1|726077.1|727095.2|726095.2|727070.8|726070.8|26
1637223270000|2021-11-18 08:14:30|727076.2|726076.2|727554.4|725554.4|727567.2|726077.6|727025.8|725554.4|28
1637223280000|2021-11-18 08:14:40|727553.6|725553.6|727061.8|726061.8|727582.4|726080.6|727049.4|725553.6|32
1637223290000|2021-11-18 08:14:50|727061.6|726061.6|726986.6|725986.6|727061.6|726061.6|726981.5|725981.5|31
1637223300000|2021-11-18 08:15:00|726986.2|725986.2|726992.8|725992.8|726998|725998|726977.1|725977.1|27
1637223310000|2021-11-18 08:15:10|726990|725990|726991.3|725991.3|726994.8|725994.8|726987.8|725987.8|25
1637223320000|2021-11-18 08:15:20|726991.6|725991.6|726950.5|725950.5|727001.5|726001.5|726944.7|725944.7|30
1637223330000|2021-11-18 08:15:30|726956.7|725956.7|726951.5|725951.5|726957|725957|726889.6|725889.6|36
1637223340000|2021-11-18 08:15:40|726953.3|725953.3|726958.3|725958.3|726989.1|725989.1|726937.6|725937.6|35
1637223350000|2021-11-18 08:15:50|726959.3|725959.3|726968.5|725968.5|726986.9|725986.9|726959.3|725959.3|22
1637223360000|2021-11-18 08:16:00|726967.6|725967.6|726875.8|725875.8|726981.8|725981.8|726873|725873|33
1637223370000|2021-11-18 08:16:10|726880.5|725880.5|726824|725824|726887.6|725887.6|726784.1|725784.1|35
1637223380000|2021-11-18 08:16:20|726792.8|725792.8|726772|725772|726810.4|725810.4|726694.1|725694.1|35
1637223390000|2021-11-18 08:16:30|726766.2|725766.2|726770.6|725770.6|726773.5|725773.5|726758.9|725758.9|28
1637223400000|2021-11-18 08:16:40|726772|725772|726809.8|725809.8|727302.7|725813.4|726769.1|725299|30
1637223410000|2021-11-18 08:16:50|726799.5|725799.5|726799.6|725799.6|726816.2|725816.2|726789.9|725789.9|36
1637223420000|2021-11-18 08:17:00|726804.4|725804.4|726839|725839|726873.1|725873.1|726801.5|725801.5|31
1637223430000|2021-11-18 08:17:10|726835.9|725835.9|726817.6|725817.6|726848.9|725848.9|726812|725812|35
1637223440000|2021-11-18 08:17:20|726804.9|725804.9|726780.4|725780.4|726834.9|725834.9|726774.2|725774.2|29
1637223450000|2021-11-18 08:17:30|726780.8|725780.8|726779.3|725779.3|726781.7|725781.7|726771.3|725771.3|26
1637223460000|2021-11-18 08:17:40|726776.4|725776.4|726778.9|725778.9|726781.1|725781.1|726748.8|725748.8|30
1637223470000|2021-11-18 08:17:50|726764.3|725764.3|726852.3|725852.3|726860.2|725860.2|726758.5|725758.5|32
1637223480000|2021-11-18 08:18:00|726850.8|725850.8|726848.5|725848.5|726876|725876|726824.3|725824.3|31
1637223490000|2021-11-18 08:18:10|726845.6|725845.6|726834.1|725834.1|726845.6|725845.6|726772|725772|31
1637223500000|2021-11-18 08:18:20|726834.5|725834.5|726914.6|725914.6|726914.6|725914.6|726792.5|725792.5|30
1637223510000|2021-11-18 08:18:30|726904.8|725904.8|726916.8|725916.8|726931.4|725931.4|726904.8|725904.8|26
1637223520000|2021-11-18 08:18:40|726921.1|725921.1|726884.1|725884.1|726927.1|725927.1|726884.1|725884.1|17
1637223530000|2021-11-18 08:18:50|726887.2|725887.2|726904.1|725904.1|726912.7|725912.7|726847.4|725847.4|34
1637223540000|2021-11-18 08:19:00|726903.4|725903.4|726984.7|725984.7|726987.8|725987.8|726899.2|725899.2|30
1637223550000|2021-11-18 08:19:10|726982.9|725982.9|726965|725965|726996|725996|726965|725965|33
1637223560000|2021-11-18 08:19:20|726968.6|725968.6|727108.4|726108.4|727109.9|726109.9|726965.8|725965.8|29
1637223570000|2021-11-18 08:19:30|727094.4|726094.4|727071.2|726071.2|727110.7|726110.7|727069.9|726069.9|33
1637223580000|2021-11-18 08:19:40|727066.7|726066.7|727081.6|726081.6|727109.2|726109.2|727058.7|726058.7|28
1637223590000|2021-11-18 08:19:50|727103.4|726103.4|727069.6|726069.6|727597.9|726103.9|727069|725584.1|32
1637223600000|2021-11-18 08:20:00|727070.4|726070.4|727530.8|725530.8|727537|726081.5|727004.6|725528.1|34
1637223610000|2021-11-18 08:20:10|727029.4|726029.4|727116.8|726116.8|727601.6|726117.1|727001.1|725601.6|35
1637223620000|2021-11-18 08:20:20|727110.1|726110.1|727194.2|726194.2|727199.9|726199.9|727110.1|726110.1|34
1637223630000|2021-11-18 08:20:30|727198.2|726198.2|727242.8|726242.8|727267.8|726267.8|727180.7|726180.7|35
1637223640000|2021-11-18 08:20:40|727227.3|726227.3|727197.8|726197.8|727285.6|726285.6|727156.3|726156.3|37
1637223650000|2021-11-18 08:20:50|727207.4|726207.4|727332.8|726332.8|727818|726332.8|727202.9|725723.9|37
1637223660000|2021-11-18 08:21:00|727329.4|726329.4|727346.4|726346.4|727874.4|726391.3|727325.7|725849.4|35
1637223670000|2021-11-18 08:21:10|727348.4|726348.4|727339.1|726339.1|727447.5|726447.5|727325.7|726325.7|33
1637223680000|2021-11-18 08:21:20|727332.4|726332.4|727891.9|725891.9|727903.5|726373.9|727299.2|725825.4|37
1637223690000|2021-11-18 08:21:30|727890.3|725890.3|727923.3|725923.3|727925.3|726442.3|727407.5|725879.8|30
1637223700000|2021-11-18 08:21:40|727921.1|725921.1|727315.6|726315.6|727925.4|726425.5|727312.9|725915.4|36
1637223710000|2021-11-18 08:21:50|727334.3|726334.3|727374.5|726374.5|727914.2|726446.3|727314.5|725898.5|30
1637223720000|2021-11-18 08:22:00|727376.6|726376.6|727415|726415|727933.2|726418.9|727373.7|725880.6|35
1637223730000|2021-11-18 08:22:10|727412.7|726412.7|727878|725878|727903.5|726429.4|727368.5|725878|31
1637223740000|2021-11-18 08:22:20|727879.3|725879.3|727776.7|725776.7|727879.3|726370.4|727308.5|725764.3|34
1637223750000|2021-11-18 08:22:30|727770|725770|727315.2|726315.2|727846.4|726345.3|727197.8|725759.7|38
1637223760000|2021-11-18 08:22:40|727326.8|726326.8|727882.5|725882.5|727904.2|726392.8|727296.2|725806.8|40
1637223770000|2021-11-18 08:22:50|727883.7|725883.7|727380.2|726380.2|727885.2|726392.7|727363.9|725875.8|32
1637223780000|2021-11-18 08:23:00|727393.1|726393.1|727395.7|726395.7|727891.5|726446|727379.8|725879.1|35
1637223790000|2021-11-18 08:23:10|727407.9|726407.9|727177.7|726177.7|727782.8|726429.8|727175.6|725782.8|37
1637223800000|2021-11-18 08:23:20|727160.4|726160.4|726984.9|725984.9|727553.3|726169.8|726984.9|725481.2|36
1637223810000|2021-11-18 08:23:30|726997.7|725997.7|727492|725492|727505.3|725997.7|726977.8|725478|33
1637223820000|2021-11-18 08:23:40|727492.8|725492.8|727465.4|725465.4|727498.8|726001.2|726942.6|725413.3|34
1637223830000|2021-11-18 08:23:50|727465.8|725465.8|727452.2|725452.2|727465.8|725968.2|726910.4|725409.4|34
1637223840000|2021-11-18 08:24:00|727460|725460|727441.1|725441.1|727482.9|725971.8|726939.5|725438.9|36
1637223850000|2021-11-18 08:24:10|726930.4|725930.4|727012.9|726012.9|727012.9|726012.9|726923.5|725923.5|30
1637223860000|2021-11-18 08:24:20|727006|726006|726961|725961|727516.9|726017.8|726951.5|725503.7|33
1637223870000|2021-11-18 08:24:30|726962|725962|726889.8|725889.8|726962|725962|726855.6|725855.6|36
1637223880000|2021-11-18 08:24:40|726891.8|725891.8|726842.9|725842.9|727385.2|725912.1|726828.5|725385.2|37
1637223890000|2021-11-18 08:24:50|726795.4|725795.4|726789.2|725789.2|727268.4|725829.8|726762.1|725268.4|38
1637223900000|2021-11-18 08:25:00|726789|725789|726991.7|725991.7|727023.6|726023.6|726762.4|725762.4|39
1637223910000|2021-11-18 08:25:10|726969|725969|727608.4|725608.4|727629|726120.8|726969|725540.4|32
1637223920000|2021-11-18 08:25:20|727607|725607|727587.9|725587.9|727610.6|726119.8|727071.5|725573.7|36
1637223930000|2021-11-18 08:25:30|727588.8|725588.8|727630.3|725630.3|727645.5|726143.6|727094.8|725584.9|37
1637223940000|2021-11-18 08:25:40|727636.2|725636.2|727165.5|726165.5|727642.3|726177|727122.2|725621.5|34
1637223950000|2021-11-18 08:25:50|727153|726153|727143.2|726143.2|727170.4|726170.4|727126.9|726126.9|37
1637223960000|2021-11-18 08:26:00|727164.9|726164.9|727247.6|726247.6|727261|726261|727149.8|726149.8|35
1637223970000|2021-11-18 08:26:10|727248|726248|727272.6|726272.6|727273.7|726273.7|727248|726248|32
1637223980000|2021-11-18 08:26:20|727282.8|726282.8|727130.7|726130.7|727356.1|726356.1|727104.9|726104.9|38
1637223990000|2021-11-18 08:26:30|727132.6|726132.6|727139|726139|727146.8|726146.8|727130.6|726130.6|24
1637224000000|2021-11-18 08:26:40|727136.2|726136.2|727140.7|726140.7|727140.7|726140.7|727135.8|726135.8|20
1637224010000|2021-11-18 08:26:50|727137.6|726137.6|727101.6|726101.6|727581.6|726141.3|727101.6|725581.6|25
1637224020000|2021-11-18 08:27:00|727081.4|726081.4|726956.2|725956.2|727536.9|726082.8|726954.9|725510.8|37
1637224030000|2021-11-18 08:27:10|726973.7|725973.7|727309.3|725309.3|727405.8|725973.7|726916.2|725276.8|37
1637224040000|2021-11-18 08:27:20|727347.7|725347.7|727227.5|725227.5|727379.4|725784.2|726771.4|725227.5|36
1637224050000|2021-11-18 08:27:30|727179.3|725179.3|727256|725256|727260.2|725734.7|726734.6|725178.5|34
1637224060000|2021-11-18 08:27:40|727253.2|725253.2|726735.2|725735.2|727256.2|725737|726721.5|725237.2|31
1637224070000|2021-11-18 08:27:50|726723|725723|726834|725834|726847.7|725847.7|726717.9|725717.9|32
1637224080000|2021-11-18 08:28:00|726835.7|725835.7|726783.1|725783.1|727260.4|725854.1|726763.4|725248.3|29
1637224090000|2021-11-18 08:28:10|727273.7|725273.7|726802.2|725802.2|727294.8|725803.1|726761.5|725256.7|36
1637224100000|2021-11-18 08:28:20|726800.7|725800.7|727280.1|725280.1|727326|725811.9|726742.4|725265.9|37
1637224110000|2021-11-18 08:28:30|727271.7|725271.7|726794.2|725794.2|727296.6|725803.2|726762.6|725271.7|38
1637224120000|2021-11-18 08:28:40|726805.9|725805.9|726799.1|725799.1|727306.6|725805.9|726759|725275.3|32
1637224130000|2021-11-18 08:28:50|726793.9|725793.9|726757.3|725757.3|726823.9|725823.9|726757.3|725757.3|35
1637224140000|2021-11-18 08:29:00|726755.9|725755.9|727460|725460|727492.6|725940.7|726755.9|725416|36
1637224150000|2021-11-18 08:29:10|727493.6|725493.6|727497.7|725497.7|727512.8|726000.6|726983.9|725443.6|38
1637224160000|2021-11-18 08:29:20|727511.1|725511.1|727027.7|726027.7|727551.7|726044.2|727025.4|725498.3|39
1637224170000|2021-11-18 08:29:30|727028.2|726028.2|727471.6|725471.6|727473|726028.2|726947.1|725421.5|38
1637224180000|2021-11-18 08:29:40|727453.9|725453.9|726949.2|725949.2|727465.6|725953.9|726936.2|725437.6|33
1637224190000|2021-11-18 08:29:50|726942.9|725942.9|726954.7|725954.7|726977.3|725977.3|726932.5|725932.5|31
1637224200000|2021-11-18 08:30:00|726956|725956|726972.6|725972.6|726981.1|725981.1|726954.3|725954.3|36
1637224210000|2021-11-18 08:30:10|726973.4|725973.4|726990.4|725990.4|726990.4|725990.4|726961|725961|23
1637224220000|2021-11-18 08:30:20|726999|725999|726988.3|725988.3|727017.9|726017.9|726969.9|725969.9|32
1637224230000|2021-11-18 08:30:30|727003.1|726003.1|727034.7|726034.7|727057.5|726057.5|726993.7|725993.7|37
1637224240000|2021-11-18 08:30:40|727038.9|726038.9|727051.9|726051.9|727066.6|726066.6|727028|726028|34
1637224250000|2021-11-18 08:30:50|727052.1|726052.1|727113.9|726113.9|727127.5|726127.5|727034.5|726034.5|33
1637224260000|2021-11-18 08:31:00|727126.6|726126.6|727108.5|726108.5|727126.6|726126.6|727058.2|726058.2|33
1637224270000|2021-11-18 08:31:10|727101.7|726101.7|727135.1|726135.1|727149.9|726149.9|727091.2|726091.2|37
1637224280000|2021-11-18 08:31:20|727135.5|726135.5|727249.7|726249.7|727273.7|726273.7|727135.5|726135.5|34
1637224290000|2021-11-18 08:31:30|727261|726261|727261.3|726261.3|727281.5|726281.5|727220.4|726220.4|38
1637224300000|2021-11-18 08:31:40|727256.8|726256.8|727400.7|726400.7|727414.7|726414.7|727230.7|726230.7|40
1637224310000|2021-11-18 08:31:50|727403.1|726403.1|727425.8|726425.8|727453.7|726453.7|727295.3|726295.3|37
1637224320000|2021-11-18 08:32:00|727437.1|726437.1|727443.9|726443.9|727447.4|726447.4|727426.5|726426.5|36
1637224330000|2021-11-18 08:32:10|727445.7|726445.7|727372.5|726372.5|727895.9|726445.7|727348.9|725895.9|37
1637224340000|2021-11-18 08:32:20|727371.3|726371.3|727432.5|726432.5|727441.2|726441.2|727371.3|726371.3|26
1637224350000|2021-11-18 08:32:30|727430.1|726430.1|727446.2|726446.2|727469.2|726469.2|727430.1|726430.1|32
1637224360000|2021-11-18 08:32:40|727452.8|726452.8|727609.4|726609.4|727609.7|726609.7|727449.9|726449.9|37
1637224370000|2021-11-18 08:32:50|727611.4|726611.4|727770.9|726770.9|727770.9|726770.9|727575.4|726575.4|33
1637224380000|2021-11-18 08:33:00|728308.1|726308.1|728128.3|726128.3|728311.3|726765.6|727627.2|726101.9|39
1637224390000|2021-11-18 08:33:10|728177|726177|728149.6|726149.6|728227.5|726726.2|727624.8|726149.6|37
1637224400000|2021-11-18 08:33:20|727618.7|726618.7|728156|726156|728164.7|726692.2|727618.7|726115.7|36
1637224410000|2021-11-18 08:33:30|728136.1|726136.1|727647.1|726647.1|728136.1|726687|727626.7|726136.1|31
1637224420000|2021-11-18 08:33:40|727656.1|726656.1|727661.4|726661.4|728192.4|726723|727643.2|726139.3|36
1637224430000|2021-11-18 08:33:50|727663.7|726663.7|727672.2|726672.2|727673.3|726673.3|727656.8|726656.8|30
1637224440000|2021-11-18 08:34:00|727670.2|726670.2|727655.2|726655.2|727671|726671|727650.5|726650.5|31
1637224450000|2021-11-18 08:34:10|727652.7|726652.7|727690.6|726690.6|727722.8|726722.8|727652.7|726652.7|35
1637224460000|2021-11-18 08:34:20|727662.4|726662.4|727830.4|726830.4|728315.9|726857.3|727662.4|726315.9|39
1637224470000|2021-11-18 08:34:30|727837.4|726837.4|727751|726751|727843.4|726843.4|727734.4|726734.4|35
1637224480000|2021-11-18 08:34:40|727760.9|726760.9|727740.6|726740.6|727766.7|726766.7|727736.4|726736.4|31
1637224490000|2021-11-18 08:34:50|727745.6|726745.6|727735.7|726735.7|727747.9|726747.9|727643.4|726643.4|30
1637224500000|2021-11-18 08:35:00|727736.4|726736.4|727827.1|726827.1|728344|726847.1|727736.4|726287.8|35
1637224510000|2021-11-18 08:35:10|727826.7|726826.7|728306.4|726306.4|728377|726863|727797.7|726287.5|36
1637224520000|2021-11-18 08:35:20|728296.3|726296.3|727824.2|726824.2|728361|726859.4|727760|726247.5|38
1637224530000|2021-11-18 08:35:30|727825.6|726825.6|728399|726399|728423.3|726931.9|727824.5|726361.4|36
1637224540000|2021-11-18 08:35:40|727908.6|726908.6|728415.5|726415.5|728444.2|726964|727908.6|726415.5|35
1637224550000|2021-11-18 08:35:50|728409.6|726409.6|728322.8|726322.8|728446.5|726936.7|727810.3|726301.9|34
1637224560000|2021-11-18 08:36:00|728328.2|726328.2|728331.1|726331.1|728396.8|726855.5|727831.5|726315.1|34
1637224570000|2021-11-18 08:36:10|728328.2|726328.2|727651.4|726651.4|728328.2|726774.6|727651.4|726160.7|32
1637224580000|2021-11-18 08:36:20|727661.6|726661.6|728105.4|726105.4|728173.3|726669.9|727565.7|726068.6|31
1637224590000|2021-11-18 08:36:30|728078.3|726078.3|728071|726071|728138|726593.9|727520.1|726029.7|38
1637224600000|2021-11-18 08:36:40|727550.4|726550.4|728119|726119|728119|726560.1|727430|725935.4|33
1637224610000|2021-11-18 08:36:50|728134.2|726134.2|727689.3|726689.3|728199.5|726701.6|727679.9|726128.1|35
1637224620000|2021-11-18 08:37:00|728179.1|726179.1|728257.1|726257.1|728269.1|726686.4|727683.6|726169.7|26
1637224630000|2021-11-18 08:37:10|728248.2|726248.2|728264.4|726264.4|728316.5|726762.1|727761.2|726232.8|35
1637224640000|2021-11-18 08:37:20|728242.6|726242.6|728343|726343|728357.5|726861.6|727837.3|726242.6|34
1637224650000|2021-11-18 08:37:30|727851.5|726851.5|727690|726690|728352.3|726853.7|727689.6|726187.7|26
1637224660000|2021-11-18 08:37:40|727717.2|726717.2|727691.4|726691.4|727717.2|726717.2|727687|726687|24
1637224670000|2021-11-18 08:37:50|727692.9|726692.9|728226.2|726226.2|728233.4|726700.8|727692.9|726193.9|29
1637224680000|2021-11-18 08:38:00|728228.9|726228.9|727742.6|726742.6|728293.6|726770|727699.6|726218.4|35
1637224690000|2021-11-18 08:38:10|728238.3|726238.3|728189.1|726189.1|728238.3|726684.6|727663|726188.8|34
1637224700000|2021-11-18 08:38:20|728190.4|726190.4|728211.8|726211.8|728234.2|726234.2|728190.4|726190.4|32
1637224710000|2021-11-18 08:38:30|727716.5|726716.5|727438.4|726438.4|727978.2|726727.4|727430.2|725961.3|30
1637224720000|2021-11-18 08:38:40|727438.1|726438.1|727549.7|726549.7|728041.9|726549.7|727438.1|725961.9|34
1637224730000|2021-11-18 08:38:50|727542.9|726542.9|728015.4|726015.4|728044.6|726542.9|727510.5|726007|36
1637224740000|2021-11-18 08:39:00|728013|726013|728210.5|726210.5|728213.8|726587.2|727499|725975.1|36
1637224750000|2021-11-18 08:39:10|728204.2|726204.2|728227.7|726227.7|728234.4|726234.4|728180|726180|28
1637224760000|2021-11-18 08:39:20|728227.4|726227.4|727697.7|726697.7|728252.8|726748.8|727697.7|726227|30
1637224770000|2021-11-18 08:39:30|727700.1|726700.1|727704.3|726704.3|727737|726737|727681.9|726681.9|29
1637224780000|2021-11-18 08:39:40|727692.2|726692.2|727687.3|726687.3|727727.3|726727.3|727681.9|726681.9|31
1637224790000|2021-11-18 08:39:50|727693.2|726693.2|727492.9|726492.9|728148.8|726693.2|727471.7|726140.1|36
1637224800000|2021-11-18 08:40:00|727485.4|726485.4|728010.9|726010.9|728035.3|726536.5|727467.5|725976.7|35
1637224810000|2021-11-18 08:40:10|728010.7|726010.7|727530.6|726530.6|728021.5|726530.6|727512.5|726010.7|27
1637224820000|2021-11-18 08:40:20|727518.5|726518.5|727580.3|726580.3|728102.8|726607.9|727518.5|726069.4|35
1637224830000|2021-11-18 08:40:30|727582.9|726582.9|727588.8|726588.8|728095.8|726591.4|727562|726082.7|35
1637224840000|2021-11-18 08:40:40|727583.9|726583.9|727596.4|726596.4|727614.9|726614.9|727581.6|726581.6|27
1637224850000|2021-11-18 08:40:50|727602.4|726602.4|727723.9|726723.9|728180.4|726726.7|727602.4|726122.8|32
1637224860000|2021-11-18 08:41:00|727720.4|726720.4|727614.7|726614.7|728200|726733.3|727608.5|726113.9|38
1637224870000|2021-11-18 08:41:10|727607.6|726607.6|728187.2|726187.2|728187.3|726665.8|727605.2|726156.2|33
1637224880000|2021-11-18 08:41:20|728193.8|726193.8|727708.5|726708.5|728205.7|726724.6|727697.5|726193.8|36
1637224890000|2021-11-18 08:41:30|727707.1|726707.1|727735|726735|727740.6|726740.6|727681.4|726681.4|25
1637224900000|2021-11-18 08:41:40|727736.7|726736.7|727738.2|726738.2|727757.5|726757.5|727727|726727|29
1637224910000|2021-11-18 08:41:50|727730.6|726730.6|727700.2|726700.2|727730.6|726730.6|727685.5|726685.5|27
1637224920000|2021-11-18 08:42:00|727702.9|726702.9|727919.1|726919.1|727919.1|726919.1|727688.8|726688.8|36
1637224930000|2021-11-18 08:42:10|727963.3|726963.3|727967.2|726967.2|727974.3|726974.3|727891.7|726891.7|33
1637224940000|2021-11-18 08:42:20|727960.4|726960.4|727960.3|726960.3|727983|726983|727942|726942|35
1637224950000|2021-11-18 08:42:30|727937.5|726937.5|727833.3|726833.3|727946.9|726946.9|727810.5|726810.5|36
1637224960000|2021-11-18 08:42:40|727833.4|726833.4|727826.5|726826.5|727844.9|726844.9|727784.8|726784.8|31
1637224970000|2021-11-18 08:42:50|727824.6|726824.6|727804|726804|727826|726826|727785|726785|25
1637224980000|2021-11-18 08:43:00|727802.2|726802.2|727593.1|726593.1|728227.6|726802.2|727593.1|726144.7|34
1637224990000|2021-11-18 08:43:10|727555.4|726555.4|727548.5|726548.5|727618.6|726618.6|727548.5|726548.5|36
1637225000000|2021-11-18 08:43:20|727552.5|726552.5|727553.5|726553.5|728173.2|726599.3|727550.4|726076.1|33
1637225010000|2021-11-18 08:43:30|727565.6|726565.6|727568.6|726568.6|727573.2|726573.2|727547.3|726547.3|31
1637225020000|2021-11-18 08:43:40|727560.6|726560.6|728125.7|726125.7|728142|726572.2|727555.7|726066.3|33
1637225030000|2021-11-18 08:43:50|728127.7|726127.7|728188.8|726188.8|728188.8|726616|727615.7|726116.3|35
1637225040000|2021-11-18 08:44:00|728189.2|726189.2|728147.9|726147.9|728210.6|726708.6|727695.1|726121.5|37
1637225050000|2021-11-18 08:44:10|728152.5|726152.5|727571.9|726571.9|728153.1|726618.5|727565.4|726070|34
1637225060000|2021-11-18 08:44:20|727565.2|726565.2|727605|726605|728147|726612.7|727562.4|726091.3|30
1637225070000|2021-11-18 08:44:30|728122.7|726122.7|728167.3|726167.3|728169.2|726169.2|728122.7|726122.7|30
1637225080000|2021-11-18 08:44:40|728165.9|726165.9|727696|726696|728203.7|726703.1|727688.8|726165.9|25
1637225090000|2021-11-18 08:44:50|727691.2|726691.2|727635.6|726635.6|728195.1|726691.2|727635.6|726132.7|29
1637225100000|2021-11-18 08:45:00|727655.2|726655.2|727573.5|726573.5|728089.3|726655.2|727573.5|726083.3|36
1637225110000|2021-11-18 08:45:10|727573.9|726573.9|727602.3|726602.3|727613.4|726613.4|727573.9|726573.9|29
1637225120000|2021-11-18 08:45:20|727595.9|726595.9|727600.7|726600.7|727612.4|726612.4|727593.2|726593.2|25
1637225130000|2021-11-18 08:45:30|727601.4|726601.4|727588.7|726588.7|727601.4|726601.4|727551|726551|27
1637225140000|2021-11-18 08:45:40|727576.6|726576.6|727568.2|726568.2|727584.1|726584.1|727561|726561|24
1637225150000|2021-11-18 08:45:50|727569.6|726569.6|727615.1|726615.1|727630.3|726630.3|727569.6|726569.6|26
1637225160000|2021-11-18 08:46:00|727607.8|726607.8|727502.1|726502.1|727623|726623|727502.1|726502.1|31
1637225170000|2021-11-18 08:46:10|727495|726495|727511.2|726511.2|727535.4|726535.4|727495|726495|29
1637225180000|2021-11-18 08:46:20|727512.7|726512.7|727425.4|726425.4|727512.7|726512.7|727415.5|726415.5|27
1637225190000|2021-11-18 08:46:30|727432.8|726432.8|727980.9|725980.9|727990|726465.3|727432.8|725967.1|35
1637225200000|2021-11-18 08:46:40|727501.6|726501.6|728228.6|726228.6|728307.7|726652.8|727501.6|726065.8|39
1637225210000|2021-11-18 08:46:50|728213.7|726213.7|728297.8|726297.8|728337|726735.4|727699.5|726213.7|37
1637225220000|2021-11-18 08:47:00|728292.4|726292.4|728230.2|726230.2|728348.5|726769|727769|726213.5|33
1637225230000|2021-11-18 08:47:10|728206.5|726206.5|728205|726205|728237.6|726237.6|728169|726169|30
1637225240000|2021-11-18 08:47:20|728192.5|726192.5|728096.8|726096.8|728192.5|726685.1|727612.5|726040|30
1637225250000|2021-11-18 08:47:30|728100.1|726100.1|728129.4|726129.4|728129.4|726129.4|728085.3|726085.3|28
1637225260000|2021-11-18 08:47:40|728122.6|726122.6|728220.3|726220.3|728223.7|726223.7|728122.6|726122.6|34
1637225270000|2021-11-18 08:47:50|728209.7|726209.7|728208.9|726208.9|728233.4|726233.4|728194.5|726194.5|29
1637225280000|2021-11-18 08:48:00|728178.9|726178.9|728252.7|726252.7|728280.2|726280.2|728167.5|726167.5|33
1637225290000|2021-11-18 08:48:10|728249.5|726249.5|728281.3|726281.3|728287.2|726287.2|728233.5|726233.5|31
1637225300000|2021-11-18 08:48:20|728268.6|726268.6|728156.2|726156.2|728301.5|726301.5|728141.5|726141.5|32
1637225310000|2021-11-18 08:48:30|728163.3|726163.3|728153.5|726153.5|728177.8|726608.8|727608.8|726080.6|31
1637225320000|2021-11-18 08:48:40|728150.4|726150.4|728211.6|726211.6|728211.6|726211.6|728143.5|726143.5|29
1637225330000|2021-11-18 08:48:50|728205.9|726205.9|728195.5|726195.5|728209|726209|728194.7|726194.7|18
1637225340000|2021-11-18 08:49:00|728187.8|726187.8|728207.1|726207.1|728211.8|726211.8|728179.3|726179.3|31
1637225350000|2021-11-18 08:49:10|728199.2|726199.2|727575.4|726575.4|728199.2|726681.7|727575.4|726080.2|32
1637225360000|2021-11-18 08:49:20|727580.5|726580.5|727502|726502|728072.4|726580.5|727490.8|725996.7|32
1637225370000|2021-11-18 08:49:30|727488.5|726488.5|727413.1|726413.1|727497.5|726497.5|727400.7|726400.7|35
1637225380000|2021-11-18 08:49:40|727408.7|726408.7|727448.4|726448.4|727448.4|726448.4|727387.1|726387.1|21
1637225390000|2021-11-18 08:49:50|727419.3|726419.3|727307.6|726307.6|727419.3|726419.3|727294.4|726294.4|36
1637225400000|2021-11-18 08:50:00|727307.5|726307.5|727882.9|725882.9|727882.9|726344.7|727307.5|725827|35
1637225410000|2021-11-18 08:50:10|727832.7|725832.7|727319.6|726319.6|727832.7|726335.7|727315.1|725832.7|26
1637225420000|2021-11-18 08:50:20|727317.4|726317.4|727340.5|726340.5|727832.9|726340.5|727306|725826|27
1637225430000|2021-11-18 08:50:30|727334.4|726334.4|727374.8|726374.8|727845.4|726381.3|727334.4|725841.6|36
1637225440000|2021-11-18 08:50:40|727373.4|726373.4|727424.8|726424.8|727933.1|726435.8|727373.4|725919.5|38
1637225450000|2021-11-18 08:50:50|727426.3|726426.3|727289.4|726289.4|727966|726473.7|727289.4|725953.7|32
1637225460000|2021-11-18 08:51:00|727288|726288|727299.7|726299.7|727310.3|726310.3|727266|726266|33
1637225470000|2021-11-18 08:51:10|727302.6|726302.6|727810.9|725810.9|727819|726322|727269.7|725793.3|31
1637225480000|2021-11-18 08:51:20|727814.9|725814.9|727706.3|725706.3|727818.3|726336.2|727242.7|725706.3|29
1637225490000|2021-11-18 08:51:30|727703.3|725703.3|727698.9|725698.9|727729|725729|727670.1|725670.1|35
1637225500000|2021-11-18 08:51:40|727694.4|725694.4|727644.9|725644.9|727698.6|726195.6|727183.9|725639.7|31
1637225510000|2021-11-18 08:51:50|727644|725644|727655.3|725655.3|727660|725660|727638|725638|32
1637225520000|2021-11-18 08:52:00|727654|725654|727628|725628|727660.2|725660.2|727610|725610|29
1637225530000|2021-11-18 08:52:10|727652.4|725652.4|727621.4|725621.4|727652.4|725652.4|727618.7|725618.7|29
1637225540000|2021-11-18 08:52:20|727623|725623|727614.3|725614.3|727633.6|725633.6|727614.3|725614.3|30
1637225550000|2021-11-18 08:52:30|727628.5|725628.5|727898.2|725898.2|727898.2|726307.5|727217.7|725628.5|38
1637225560000|2021-11-18 08:52:40|727894.9|725894.9|727991.8|725991.8|727997.4|725997.4|727894.9|725894.9|34
1637225570000|2021-11-18 08:52:50|727997.5|725997.5|727999.4|725999.4|728017|726017|727983.1|725983.1|32
1637225580000|2021-11-18 08:53:00|728007.8|726007.8|727887.2|725887.2|728022.9|726483.5|727377.2|725840.4|35
1637225590000|2021-11-18 08:53:10|727888.6|725888.6|727875.8|725875.8|727888.6|725888.6|727849.1|725849.1|18
1637225600000|2021-11-18 08:53:20|727874.6|725874.6|727893|725893|727906.4|725906.4|727818.5|725818.5|31
1637225610000|2021-11-18 08:53:30|727897.1|725897.1|727912.9|725912.9|727947.3|726415|727410.6|725896.2|32
1637225620000|2021-11-18 08:53:40|727929.8|725929.8|727910.1|725910.1|727934.6|726437.8|727381.9|725882.3|32
1637225630000|2021-11-18 08:53:50|727899.2|725899.2|728030.8|726030.8|728050.2|726050.2|727899.2|725899.2|33
1637225640000|2021-11-18 08:54:00|728018|726018|727402.6|726402.6|728024|726445.4|727398.8|725889.5|34
1637225650000|2021-11-18 08:54:10|727394.8|726394.8|727365.6|726365.6|727398.5|726398.5|727363|726363|22
1637225660000|2021-11-18 08:54:20|727365.2|726365.2|727783|725783|727798.7|726377.1|727364.7|725776.3|29
1637225670000|2021-11-18 08:54:30|727771.4|725771.4|727715.3|725715.3|727779.6|725779.6|727710.7|725710.7|30
1637225680000|2021-11-18 08:54:40|727717.5|725717.5|727701.3|725701.3|727719.2|726236.1|727196.3|725700.4|32
1637225690000|2021-11-18 08:54:50|727709.7|725709.7|727767.3|725767.3|727824.7|726278.9|727278.9|725709.7|37
1637225700000|2021-11-18 08:55:00|727750.6|725750.6|727775.6|725775.6|727810.2|725810.2|727743.5|725743.5|37
1637225710000|2021-11-18 08:55:10|727769.6|725769.6|727810.7|725810.7|727813.4|725813.4|727753.4|725753.4|35
1637225720000|2021-11-18 08:55:20|727803.9|725803.9|727784.3|725784.3|727830.7|725830.7|727779.6|725779.6|32
1637225730000|2021-11-18 08:55:30|727798.1|725798.1|727841.4|725841.4|727845.5|725845.5|727798.1|725798.1|29
1637225740000|2021-11-18 08:55:40|727836.4|725836.4|727904.1|725904.1|727911.2|725911.2|727826.1|725826.1|33
1637225750000|2021-11-18 08:55:50|727907.2|725907.2|727912.8|725912.8|727920.5|726414.5|727407.6|725896|31
1637225760000|2021-11-18 08:56:00|727917.8|725917.8|727416.2|726416.2|727923.3|726418.8|727396.5|725908|32
1637225770000|2021-11-18 08:56:10|727415.9|726415.9|727442.2|726442.2|727947.9|726457.5|727415.2|725905|27
1637225780000|2021-11-18 08:56:20|727443.4|726443.4|727955.7|725955.7|727964.7|726443.4|727409|725914.2|37
1637225790000|2021-11-18 08:56:30|727952.9|725952.9|728084.6|726084.6|728105.8|726494.2|727473.4|725947.5|34
1637225800000|2021-11-18 08:56:40|728087.5|726087.5|727638.2|726638.2|728111.1|726638.2|727590.5|726075.4|29
1637225810000|2021-11-18 08:56:50|727649.6|726649.6|728091.7|726091.7|728218.6|726649.6|727649.6|726081.8|32
1637225820000|2021-11-18 08:57:00|727600.4|726600.4|728274.1|726274.1|728296.5|726730.9|727600.4|726100.8|34
1637225830000|2021-11-18 08:57:10|728281|726281|728270.4|726270.4|728283.6|726283.6|728232.9|726232.9|34
1637225840000|2021-11-18 08:57:20|728270.1|726270.1|728200.2|726200.2|728270.1|726732|727722.9|726182.6|27
1637225850000|2021-11-18 08:57:30|728203|726203|728204.6|726204.6|728231.9|726701.6|727697.4|726196.1|37
1637225860000|2021-11-18 08:57:40|728201|726201|727754.7|726754.7|728266.9|726792.3|727753.4|726200.3|31
1637225870000|2021-11-18 08:57:50|727754|726754|728201.4|726201.4|728245|726754|727711.4|726176.7|32
1637225880000|2021-11-18 08:58:00|728206.5|726206.5|728211.1|726211.1|728220.2|726735.1|727712.7|726190|32
1637225890000|2021-11-18 08:58:10|727718.2|726718.2|728291.5|726291.5|728301|726815.9|727716.4|726286.5|30
1637225900000|2021-11-18 08:58:20|728292.9|726292.9|727765.3|726765.3|728292.9|726801.3|727764.3|726253.6|29
1637225910000|2021-11-18 08:58:30|728269.1|726269.1|728188.3|726188.3|728276.9|726716.1|727598.4|726087.9|35
1637225920000|2021-11-18 08:58:40|728203.3|726203.3|728174.2|726174.2|728203.3|726203.3|728160.8|726160.8|21
1637225930000|2021-11-18 08:58:50|728173.7|726173.7|728305.8|726305.8|728305.8|726809.5|727728.3|726160.7|25
1637225940000|2021-11-18 08:59:00|728299.9|726299.9|728285.6|726285.6|728310.6|726802.5|727793.9|726280.7|31
1637225950000|2021-11-18 08:59:10|728286.7|726286.7|728167.1|726167.1|728287.1|726792.5|727651.3|726144.3|35
1637225960000|2021-11-18 08:59:20|728166.5|726166.5|727601.6|726601.6|728170.7|726632.3|727591.1|726102.7|34
1637225970000|2021-11-18 08:59:30|727606.4|726606.4|728017.8|726017.8|728100|726606.9|727508|725989.6|36
1637225980000|2021-11-18 08:59:40|728032.9|726032.9|728116.8|726116.8|728123.1|726629.5|727531.7|726032.9|32
1637225990000|2021-11-18 08:59:50|728118.9|726118.9|727707|726707|728203.3|726707|727676.4|726117.3|31
1637226000000|2021-11-18 09:00:00|727693.1|726693.1|728331.1|726331.1|728331.1|726810.7|727693.1|726219.1|37
1637226010000|2021-11-18 09:00:10|728336.9|726336.9|728296|726296|728380|726796.8|727699.6|726206.7|40
1637226020000|2021-11-18 09:00:20|728307.2|726307.2|728465|726465|728465|726465|728307.2|726307.2|38
1637226030000|2021-11-18 09:00:30|728459.1|726459.1|728409.6|726409.6|728461.1|726461.1|728395|726395|31
1637226040000|2021-11-18 09:00:40|728406.6|726406.6|728417|726417|728428.5|726428.5|728406.6|726406.6|32
1637226050000|2021-11-18 09:00:50|728416.9|726416.9|728324.8|726324.8|728432.4|726955.5|727909.7|726300|38
1637226060000|2021-11-18 09:01:00|728347.5|726347.5|728238.1|726238.1|728357.6|726357.6|728231.2|726231.2|40
1637226070000|2021-11-18 09:01:10|728235.7|726235.7|728298.2|726298.2|728298.2|726298.2|728231.9|726231.9|34
1637226080000|2021-11-18 09:01:20|728296.6|726296.6|728418.4|726418.4|728442.5|726442.5|728296.6|726296.6|32
1637226090000|2021-11-18 09:01:30|728433.7|726433.7|728301|726301|728433.7|726820.9|727809.1|726301|32
1637226100000|2021-11-18 09:01:40|728299.5|726299.5|728299|726299|728321.3|726321.3|728296|726296|32
1637226110000|2021-11-18 09:01:50|728323.9|726323.9|728309.5|726309.5|728324.1|726324.1|728303.1|726303.1|30
1637226120000|2021-11-18 09:02:00|728309|726309|728297|726297|728315.9|726315.9|728289.2|726289.2|32
1637226130000|2021-11-18 09:02:10|728292.1|726292.1|728280|726280|728309.3|726309.3|728228.7|726228.7|39
1637226140000|2021-11-18 09:02:20|728279.1|726279.1|728273.3|726273.3|728297.4|726297.4|728268.1|726268.1|26
1637226150000|2021-11-18 09:02:30|728271.9|726271.9|728327.6|726327.6|728327.6|726327.6|728260.9|726260.9|30
1637226160000|2021-11-18 09:02:40|728326.5|726326.5|728369.1|726369.1|728369.1|726369.1|728296.2|726296.2|34
1637226170000|2021-11-18 09:02:50|728372.4|726372.4|727937.1|726937.1|728372.4|726960.6|727929.9|726357|29
1637226180000|2021-11-18 09:03:00|727928.5|726928.5|727939|726939|727943|726943|727928.4|726928.4|22
1637226190000|2021-11-18 09:03:10|727938.7|726938.7|727935.1|726935.1|727938.7|726938.7|727929.6|726929.6|28
1637226200000|2021-11-18 09:03:20|727931.8|726931.8|727839.5|726839.5|727932.8|726932.8|727834.1|726834.1|30
1637226210000|2021-11-18 09:03:30|727840|726840|728271.6|726271.6|728369.9|726846.9|727832.1|726271.6|32
1637226220000|2021-11-18 09:03:40|728265|726265|728445.7|726445.7|728446.5|726953|727941.5|726260.4|35
1637226230000|2021-11-18 09:03:50|728441.8|726441.8|727951.5|726951.5|728454|726964.5|727940.6|726441.8|33
1637226240000|2021-11-18 09:04:00|727942.6|726942.6|728141.4|727141.4|728602.6|727192.1|727938.2|726571.6|29
1637226250000|2021-11-18 09:04:10|728107.6|727107.6|728361.7|726361.7|728583|727108.5|727849.8|726338.2|39
1637226260000|2021-11-18 09:04:20|728335.1|726335.1|728328.2|726328.2|728377.7|726377.7|728270|726270|37
1637226270000|2021-11-18 09:04:30|728337.8|726337.8|728267.4|726267.4|728337.8|726337.8|728219.8|726219.8|37
1637226280000|2021-11-18 09:04:40|728324.2|726324.2|728347|726347|728360.7|726360.7|728301.2|726301.2|38
1637226290000|2021-11-18 09:04:50|728346.7|726346.7|728342.3|726342.3|728354.4|726354.4|728316.9|726316.9|34
1637226300000|2021-11-18 09:05:00|728325.3|726325.3|728408.3|726408.3|728408.3|726408.3|728307.1|726307.1|38
1637226310000|2021-11-18 09:05:10|728398.4|726398.4|728342.5|726342.5|728409|726409|728322.7|726322.7|31
1637226320000|2021-11-18 09:05:20|728342|726342|727671.8|726671.8|728342|726684|727662.4|726178|35
1637226330000|2021-11-18 09:05:30|727673|726673|727560.3|726560.3|728154.8|726673|727545.4|726069.7|29
1637226340000|2021-11-18 09:05:40|727557.2|726557.2|728006.7|726006.7|728010.8|726569.1|727492.3|725971|33
1637226350000|2021-11-18 09:05:50|728007.3|726007.3|728053.4|726053.4|728061.8|726061.8|728005|726005|25
1637226360000|2021-11-18 09:06:00|727550|726550|728213.6|726213.6|728260.6|726621.6|727550|726082.8|38
1637226370000|2021-11-18 09:06:10|728220.2|726220.2|728218.5|726218.5|728232.2|726729.5|727713.7|726209.5|27
1637226380000|2021-11-18 09:06:20|728221.2|726221.2|728283.7|726283.7|728347.7|726347.7|728212.2|726212.2|36
1637226390000|2021-11-18 09:06:30|728281.4|726281.4|727878.7|726878.7|728392.6|726886.1|727830.9|726253.5|35
1637226400000|2021-11-18 09:06:40|727879.3|726879.3|728394.1|726394.1|728400.1|726895|727864.5|726369.6|32
1637226410000|2021-11-18 09:06:50|728427.3|726427.3|728314.9|726314.9|728458.7|726940.9|727876.8|726312.1|31
1637226420000|2021-11-18 09:07:00|728320.3|726320.3|728362.7|726362.7|728384.7|726384.7|728307.3|726307.3|35
1637226430000|2021-11-18 09:07:10|728363.9|726363.9|727903.9|726903.9|728425.3|726931.4|727885.2|726359.3|38
1637226440000|2021-11-18 09:07:20|727891.9|726891.9|727964.8|726964.8|728468.8|726971.7|727891.9|726458.8|35
1637226450000|2021-11-18 09:07:30|727972.9|726972.9|728030.9|727030.9|728030.9|727030.9|727957|726957|33
1637226460000|2021-11-18 09:07:40|728015.7|727015.7|728021.3|727021.3|728076.4|727076.4|728013.4|727013.4|33
1637226470000|2021-11-18 09:07:50|728028.8|727028.8|728030.6|727030.6|728069.2|727069.2|728028.8|727028.8|34
1637226480000|2021-11-18 09:08:00|728031.7|727031.7|728063.3|727063.3|728075.3|727075.3|728031.7|727031.7|34
1637226490000|2021-11-18 09:08:10|728063.6|727063.6|728065.6|727065.6|728083.6|727083.6|728046.7|727046.7|30
1637226500000|2021-11-18 09:08:20|728058|727058|728069|727069|728096.4|727096.4|728058|727058|27
1637226510000|2021-11-18 09:08:30|728075.6|727075.6|728024.6|727024.6|728091.3|727091.3|728019.8|727019.8|31
1637226520000|2021-11-18 09:08:40|728025.9|727025.9|728037.2|727037.2|728092.6|727092.6|727987.5|726987.5|31
1637226530000|2021-11-18 09:08:50|728038.5|727038.5|728069.4|727069.4|728069.4|727069.4|727998.7|726998.7|37
1637226540000|2021-11-18 09:09:00|728053.3|727053.3|728051.5|727051.5|728091.9|727091.9|728051.5|727051.5|32
1637226550000|2021-11-18 09:09:10|728048.8|727048.8|728027.9|727027.9|728061.6|727061.6|728017.6|727017.6|34
1637226560000|2021-11-18 09:09:20|728011.9|727011.9|727947|726947|728029.9|727029.9|727947|726947|33
1637226570000|2021-11-18 09:09:30|727946.6|726946.6|727814.6|726814.6|727946.6|726946.6|727800.4|726800.4|35
1637226580000|2021-11-18 09:09:40|727804.7|726804.7|728483.6|726483.6|728500.8|727003.3|727804.7|726476.2|37
1637226590000|2021-11-18 09:09:50|728494.8|726494.8|727942.2|726942.2|728494.8|726973.5|727852.4|726371.9|37
1637226600000|2021-11-18 09:10:00|728430.9|726430.9|727945.6|726945.6|728496.8|726965.9|727912.9|726430.9|36
1637226610000|2021-11-18 09:10:10|727947.3|726947.3|728384.4|726384.4|728471|727002.4|727859|726324.6|35
1637226620000|2021-11-18 09:10:20|728387.6|726387.6|727916|726916|728434.8|726920.8|727898.2|726363.7|32
1637226630000|2021-11-18 09:10:30|727914.1|726914.1|728478.8|726478.8|728478.8|726953.7|727913.5|726444.4|31
1637226640000|2021-11-18 09:10:40|728479.1|726479.1|728429.6|726429.6|728479.1|726929.7|727907.1|726424|33
1637226650000|2021-11-18 09:10:50|728429.9|726429.9|728507.1|726507.1|728540.5|727029.7|728012.7|726414.5|33
1637226660000|2021-11-18 09:11:00|728509.3|726509.3|728361.9|726361.9|728509.3|726906.7|727828.3|726331.5|37
1637226670000|2021-11-18 09:11:10|728378.5|726378.5|727888.7|726888.7|728378.5|726903.4|727885.6|726357.2|29
1637226680000|2021-11-18 09:11:20|727888.5|726888.5|728281.4|726281.4|728322.5|726893.1|727732|726280.1|34
1637226690000|2021-11-18 09:11:30|728282.9|726282.9|727851|726851|728319.4|726863.5|727843.4|726280.6|31
1637226700000|2021-11-18 09:11:40|727863|726863|728388.1|726388.1|728395.6|726869.8|727854.6|726373.9|25
1637226710000|2021-11-18 09:11:50|728383.8|726383.8|727863.2|726863.2|728386.4|726868.2|727805.8|726290.5|34
1637226720000|2021-11-18 09:12:00|727865.6|726865.6|727856.6|726856.6|727906|726906|727854.5|726854.5|27
1637226730000|2021-11-18 09:12:10|727905.4|726905.4|727977.1|726977.1|728502.4|727056.1|727905.4|726417.6|35
1637226740000|2021-11-18 09:12:20|727986.8|726986.8|727935|726935|727992.9|726992.9|727934.8|726934.8|33
1637226750000|2021-11-18 09:12:30|727936.9|726936.9|727885.1|726885.1|728394.9|726946.5|727885.1|726394.9|31
1637226760000|2021-11-18 09:12:40|727892.2|726892.2|727870.3|726870.3|728429|726965.9|727859.2|726390.2|30
1637226770000|2021-11-18 09:12:50|727868|726868|727895.5|726895.5|727895.5|726895.5|727854.1|726854.1|21
1637226780000|2021-11-18 09:13:00|727896|726896|727808.6|726808.6|727905.5|726905.5|727808.6|726808.6|30
1637226790000|2021-11-18 09:13:10|727808.7|726808.7|727797.7|726797.7|727810.3|726810.3|727782.3|726782.3|31
1637226800000|2021-11-18 09:13:20|727798|726798|727788.1|726788.1|727802.4|726802.4|727727.5|726727.5|35
1637226810000|2021-11-18 09:13:30|727787.6|726787.6|727803.2|726803.2|727809.9|726809.9|727785|726785|31
1637226820000|2021-11-18 09:13:40|727809.2|726809.2|727797.6|726797.6|727811.6|726811.6|727756.2|726756.2|28
1637226830000|2021-11-18 09:13:50|727794.2|726794.2|727782.5|726782.5|727801.7|726801.7|727780.2|726780.2|31
1637226840000|2021-11-18 09:14:00|727781.4|726781.4|727795.4|726795.4|727799|726799|727778.8|726778.8|26
1637226850000|2021-11-18 09:14:10|727796.9|726796.9|727747.1|726747.1|727796.9|726796.9|727726|726726|24
1637226860000|2021-11-18 09:14:20|727746.9|726746.9|727753.6|726753.6|727762.4|726762.4|727738|726738|28
1637226870000|2021-11-18 09:14:30|727752.3|726752.3|727756.3|726756.3|727759.8|726759.8|727718.5|726718.5|23
1637226880000|2021-11-18 09:14:40|727750.1|726750.1|727781.6|726781.6|727797.2|726797.2|727750.1|726750.1|30
1637226890000|2021-11-18 09:14:50|727822.5|726822.5|727759|726759|727841.8|726841.8|727740|726740|31
1637226900000|2021-11-18 09:15:00|727782.7|726782.7|727787|726787|727892.5|726892.5|727768.8|726768.8|33
1637226910000|2021-11-18 09:15:10|727782.9|726782.9|727769.2|726769.2|727784.4|726784.4|727769.2|726769.2|20
1637226920000|2021-11-18 09:15:20|727769.8|726769.8|727687.4|726687.4|727780.1|726780.1|727676.5|726676.5|24
1637226930000|2021-11-18 09:15:30|727682.2|726682.2|727681.7|726681.7|727693.3|726693.3|727673.6|726673.6|21
1637226940000|2021-11-18 09:15:40|727682.1|726682.1|727908.7|726908.7|728328.2|726921.6|727677.9|726328.2|32
1637226950000|2021-11-18 09:15:50|727909.8|726909.8|727962.5|726962.5|727962.5|726962.5|727875.7|726875.7|37
1637226960000|2021-11-18 09:16:00|727946.7|726946.7|728248.2|726248.2|728267.9|726960.5|727760.9|726245.6|39
1637226970000|2021-11-18 09:16:10|728248.4|726248.4|728298.7|726298.7|728315|726315|728244.4|726244.4|36
1637226980000|2021-11-18 09:16:20|728353|726353|728409|726409|728425.9|726873.3|727831.5|726330.7|35
1637226990000|2021-11-18 09:16:30|728415.6|726415.6|728414|726414|728419|726419|728397.2|726397.2|26
1637227000000|2021-11-18 09:16:40|728419.5|726419.5|727938.9|726938.9|728442.1|726952.4|727927.1|726400.5|29
1637227010000|2021-11-18 09:16:50|727936.3|726936.3|727891.3|726891.3|727945|726945|727880.6|726880.6|29
1637227020000|2021-11-18 09:17:00|727892.2|726892.2|727827.2|726827.2|727908.3|726908.3|727815.5|726815.5|37
1637227030000|2021-11-18 09:17:10|727821.4|726821.4|727846.2|726846.2|728328.4|726849.5|727811.5|726328.4|28
1637227040000|2021-11-18 09:17:20|727846.6|726846.6|727787.8|726787.8|727846.6|726846.6|727787.3|726787.3|30
1637227050000|2021-11-18 09:17:30|727788.4|726788.4|727820.7|726820.7|727863.2|726863.2|727777.8|726777.8|31
1637227060000|2021-11-18 09:17:40|727821.2|726821.2|727832.8|726832.8|727840.7|726840.7|727808.5|726808.5|27
1637227070000|2021-11-18 09:17:50|727789.9|726789.9|727747.1|726747.1|727789.9|726789.9|727740|726740|31
1637227080000|2021-11-18 09:18:00|727747|726747|727807.9|726807.9|727807.9|726807.9|727746.8|726746.8|35
1637227090000|2021-11-18 09:18:10|727811.6|726811.6|727815.8|726815.8|727827.6|726827.6|727800.2|726800.2|21
1637227100000|2021-11-18 09:18:20|727818.8|726818.8|727825.8|726825.8|727828.5|726828.5|727814|726814|21
1637227110000|2021-11-18 09:18:30|727826.2|726826.2|727767.8|726767.8|727826.7|726826.7|727764.1|726764.1|26
1637227120000|2021-11-18 09:18:40|727767|726767|727772.5|726772.5|728289.5|726788.6|727756.2|726277.5|27
1637227130000|2021-11-18 09:18:50|727773.3|726773.3|727754.2|726754.2|727780.7|726780.7|727752.5|726752.5|26
1637227140000|2021-11-18 09:19:00|727753|726753|727749.6|726749.6|727760.9|726760.9|727736.1|726736.1|30
1637227150000|2021-11-18 09:19:10|727751.3|726751.3|727650.6|726650.6|727751.3|726751.3|727631.4|726631.4|35
1637227160000|2021-11-18 09:19:20|727649.7|726649.7|728221.9|726221.9|728280.1|726798.8|727642.3|726205.2|36
1637227170000|2021-11-18 09:19:30|728219.9|726219.9|727808.2|726808.2|728251.9|726830.2|727774.2|726212.3|33
1637227180000|2021-11-18 09:19:40|727805.1|726805.1|727788.9|726788.9|727816.7|726816.7|727788.9|726788.9|31
1637227190000|2021-11-18 09:19:50|727789.8|726789.8|727782.7|726782.7|728298.9|726802.7|727782.7|726288.2|27
1637227200000|2021-11-18 09:20:00|727762.9|726762.9|728249.1|726249.1|728251.4|726762.9|727725.6|726225.6|32
1637227210000|2021-11-18 09:20:10|728250|726250|728295.7|726295.7|728313.8|726803.9|727760.1|726239|32
1637227220000|2021-11-18 09:20:20|728296.6|726296.6|727784.1|726784.1|728337.6|726800|727721.7|726296.6|34
1637227230000|2021-11-18 09:20:30|727785.6|726785.6|728326.9|726326.9|728345.6|726798.7|727783.2|726325.6|24
1637227240000|2021-11-18 09:20:40|728324.5|726324.5|727739.9|726739.9|728331.3|726789.5|727723.3|726277.2|31
1637227250000|2021-11-18 09:20:50|727734.5|726734.5|727744.7|726744.7|727765.3|726765.3|727734.5|726734.5|24
1637227260000|2021-11-18 09:21:00|727740.9|726740.9|727881.9|726881.9|727881.9|726881.9|727740.9|726740.9|33
1637227270000|2021-11-18 09:21:10|727893.5|726893.5|728318.4|726318.4|728318.4|726893.5|727784.5|726318.4|36
1637227280000|2021-11-18 09:21:20|728307.6|726307.6|727762|726762|728330.4|726848.8|727743.2|726285.3|36
1637227290000|2021-11-18 09:21:30|727763.2|726763.2|727704.8|726704.8|727797.9|726797.9|727699|726699|27
1637227300000|2021-11-18 09:21:40|727711.4|726711.4|727580.1|726580.1|727711.4|726711.4|727580.1|726580.1|26
1637227310000|2021-11-18 09:21:50|727582.7|726582.7|727550.4|726550.4|727589.9|726589.9|727531.5|726531.5|32
1637227320000|2021-11-18 09:22:00|727542.8|726542.8|727553.5|726553.5|727574|726574|727540.8|726540.8|33
1637227330000|2021-11-18 09:22:10|727557.1|726557.1|727556.1|726556.1|727569.8|726569.8|727537.4|726537.4|18
1637227340000|2021-11-18 09:22:20|727555.3|726555.3|727568.4|726568.4|727582.7|726582.7|727543.6|726543.6|28
1637227350000|2021-11-18 09:22:30|727568.7|726568.7|727589.3|726589.3|727623.4|726623.4|727555.7|726555.7|35
1637227360000|2021-11-18 09:22:40|727607.2|726607.2|727669.8|726669.8|727669.8|726669.8|727589.3|726589.3|28
1637227370000|2021-11-18 09:22:50|727677|726677|728192.4|726192.4|728194.3|726714.3|727677|726171.8|27
1637227380000|2021-11-18 09:23:00|728182.7|726182.7|727819.7|726819.7|728182.7|726820.6|727670.4|726182.7|31
1637227390000|2021-11-18 09:23:10|727822.4|726822.4|727662.4|726662.4|728249.9|726823.5|727642.3|726245.2|31
1637227400000|2021-11-18 09:23:20|727672.7|726672.7|727953.6|726953.6|727959.5|726959.5|727662.6|726662.6|27
1637227410000|2021-11-18 09:23:30|728526.8|726526.8|728021.1|727021.1|728562.4|727024.9|728015|726526.8|32
1637227420000|2021-11-18 09:23:40|728021.5|727021.5|728027.6|727027.6|728028|727028|727986.4|726986.4|24
1637227430000|2021-11-18 09:23:50|728015.3|727015.3|728028|727028|728533.6|727033.3|727979|726533.6|27
1637227440000|2021-11-18 09:24:00|728062.8|727062.8|728533.9|726533.9|728546.5|727062.8|728022.6|726530.2|23
1637227450000|2021-11-18 09:24:10|728530.8|726530.8|728021.5|727021.5|728530.8|727026|728015|726525.1|25
1637227460000|2021-11-18 09:24:20|728022.1|727022.1|727979.6|726979.6|728022.1|727022.1|727956.5|726956.5|29
1637227470000|2021-11-18 09:24:30|727982|726982|727871.7|726871.7|728359.6|726983.3|727846.2|726337.5|36
1637227480000|2021-11-18 09:24:40|727855.9|726855.9|727834.6|726834.6|728352|726857.9|727828.9|726352|30
1637227490000|2021-11-18 09:24:50|727833.9|726833.9|727907.1|726907.1|728347.6|726907.8|727822.5|726343.3|29
1637227500000|2021-11-18 09:25:00|727915.5|726915.5|727979.7|726979.7|728470.4|726979.7|727915.5|726460.9|31
1637227510000|2021-11-18 09:25:10|727987.1|726987.1|728475.8|726475.8|728479.3|726991|727955.3|726475.8|29
1637227520000|2021-11-18 09:25:20|728478.3|726478.3|728009.3|727009.3|728478.3|727009.3|727966.7|726473.8|27
1637227530000|2021-11-18 09:25:30|728020.2|727020.2|728030.5|727030.5|728041.5|727041.5|728012.7|727012.7|30
1637227540000|2021-11-18 09:25:40|728011.6|727011.6|727991.5|726991.5|728023.2|727023.2|727991.5|726991.5|31
1637227550000|2021-11-18 09:25:50|727996.4|726996.4|728009.9|727009.9|728021.1|727021.1|727986.9|726986.9|28
1637227560000|2021-11-18 09:26:00|728009.8|727009.8|728035.1|727035.1|728056.2|727056.2|728009.8|727009.8|31
1637227570000|2021-11-18 09:26:10|728033.1|727033.1|728024.8|727024.8|728039.4|727039.4|728024.8|727024.8|22
1637227580000|2021-11-18 09:26:20|728022.3|727022.3|728026.7|727026.7|728043.6|727043.6|728008.1|727008.1|28
1637227590000|2021-11-18 09:26:30|728025.4|727025.4|728026.9|727026.9|728026.9|727026.9|728019.2|727019.2|16
1637227600000|2021-11-18 09:26:40|728024.3|727024.3|728069.1|727069.1|728097.1|727097.1|727948.5|726948.5|32
1637227610000|2021-11-18 09:26:50|728067.3|727067.3|728106.1|727106.1|728113.8|727113.8|728067.3|727067.3|24
1637227620000|2021-11-18 09:27:00|728108.3|727108.3|728126.6|727126.6|728149.4|727149.4|728094.3|727094.3|25
1637227630000|2021-11-18 09:27:10|728142.9|727142.9|728137.6|727137.6|728165.5|727165.5|728135.1|727135.1|25
1637227640000|2021-11-18 09:27:20|728140.2|727140.2|728145.5|727145.5|728152.5|727152.5|728137.4|727137.4|21
1637227650000|2021-11-18 09:27:30|728154.1|727154.1|728167.1|727167.1|728167.1|727167.1|728139.4|727139.4|21
1637227660000|2021-11-18 09:27:40|728171.1|727171.1|728190.6|727190.6|728218.5|727218.5|728157.9|727157.9|37
1637227670000|2021-11-18 09:27:50|728191.9|727191.9|728158.9|727158.9|728191.9|727191.9|728150.5|727150.5|33
1637227680000|2021-11-18 09:28:00|728157.5|727157.5|728170.7|727170.7|728204|727204|728157.5|727157.5|36
1637227690000|2021-11-18 09:28:10|728175.3|727175.3|728149.7|727149.7|728188.2|727188.2|728143.5|727143.5|24
1637227700000|2021-11-18 09:28:20|728155.5|727155.5|728193.2|727193.2|728215.3|727215.3|728139.2|727139.2|33
1637227710000|2021-11-18 09:28:30|728192.4|727192.4|728181.9|727181.9|728211.3|727211.3|728178|727178|28
1637227720000|2021-11-18 09:28:40|728182.3|727182.3|728204.1|727204.1|728226.3|727226.3|728182.3|727182.3|38
1637227730000|2021-11-18 09:28:50|728204.2|727204.2|728161.6|727161.6|728205.1|727205.1|728140|727140|34
1637227740000|2021-11-18 09:29:00|728154.3|727154.3|728170.7|727170.7|728187.3|727187.3|728152.9|727152.9|33
1637227750000|2021-11-18 09:29:10|728182|727182|728186.4|727186.4|728190.7|727190.7|728165.3|727165.3|28
1637227760000|2021-11-18 09:29:20|728182.6|727182.6|728141.7|727141.7|728185|727185|728128.6|727128.6|29
1637227770000|2021-11-18 09:29:30|728140.3|727140.3|728200.7|727200.7|728218.2|727218.2|728099.8|727099.8|29
1637227780000|2021-11-18 09:29:40|728171.2|727171.2|728153.4|727153.4|728186.3|727186.3|728148.4|727148.4|28
1637227790000|2021-11-18 09:29:50|728161.4|727161.4|728134.2|727134.2|728169.6|727169.6|728098|727098|29
1637227800000|2021-11-18 09:30:00|728138.5|727138.5|728148.6|727148.6|728165.6|727165.6|728138.5|727138.5|24
1637227810000|2021-11-18 09:30:10|728146.8|727146.8|728175.8|727175.8|728176.4|727176.4|728146.4|727146.4|29
1637227820000|2021-11-18 09:30:20|728176.7|727176.7|728174.8|727174.8|728200|727200|728168.9|727168.9|34
1637227830000|2021-11-18 09:30:30|728174.7|727174.7|728168.6|727168.6|728205.6|727205.6|728168.6|727168.6|27
1637227840000|2021-11-18 09:30:40|728175|727175|728143.3|727143.3|728178.3|727178.3|728140.1|727140.1|27
1637227850000|2021-11-18 09:30:50|728136.3|727136.3|728179.6|727179.6|728195.3|727195.3|728136.3|727136.3|31
1637227860000|2021-11-18 09:31:00|728188.9|727188.9|728194.9|727194.9|728222.7|727222.7|728188.9|727188.9|31
1637227870000|2021-11-18 09:31:10|728194.2|727194.2|728219.9|727219.9|728220.1|727220.1|728188.2|727188.2|30
1637227880000|2021-11-18 09:31:20|728221.6|727221.6|729180.6|727180.6|729197.7|727442.1|728215.8|727013.5|34
1637227890000|2021-11-18 09:31:30|729185.4|727185.4|729198.3|727198.3|729210.5|727543.9|728543.9|727030.5|40
1637227900000|2021-11-18 09:31:40|729137.1|727137.1|729082.4|727082.4|729167.6|727621.1|728574.7|727061.4|39
1637227910000|2021-11-18 09:31:50|728637.9|727637.9|729168|727168|729194.8|727678|728637.9|727141.5|37
1637227920000|2021-11-18 09:32:00|728667.1|727667.1|728740.4|727740.4|729236.9|727740.4|728601.9|727161|39
1637227930000|2021-11-18 09:32:10|729261.6|727261.6|729439.9|727439.9|729443.4|727883.3|728751|727257.6|34
1637227940000|2021-11-18 09:32:20|729445.4|727445.4|729421.8|727421.8|729635.4|727635.4|729421.7|727421.7|40
1637227950000|2021-11-18 09:32:30|729424.2|727424.2|729481.6|727481.6|729483|727879.9|728879.9|727366.8|38
1637227960000|2021-11-18 09:32:40|729433.5|727433.5|729344.3|727344.3|729478.5|727478.5|729320|727320|38
1637227970000|2021-11-18 09:32:50|729342.3|727342.3|729079|727079|729367.8|727367.8|728910.6|726910.6|36
1637227980000|2021-11-18 09:33:00|729042.2|727042.2|729082.6|727082.6|729101.5|727101.5|729016.5|727016.5|39
1637227990000|2021-11-18 09:33:10|729070.8|727070.8|728986.4|726986.4|729078.6|727502.2|728502.2|726972.7|38
1637228000000|2021-11-18 09:33:20|728972.1|726972.1|729234.9|727234.9|729260.8|727260.8|728958|726958|37
1637228010000|2021-11-18 09:33:30|729226.7|727226.7|729355.2|727355.2|729405.4|727851.5|728851.5|727226.7|32
1637228020000|2021-11-18 09:33:40|729393.6|727393.6|729644.7|727644.7|729653.7|727653.7|729385.6|727385.6|34
1637228030000|2021-11-18 09:33:50|729625.3|727625.3|729811.3|727811.3|729811.3|728065.1|729065.1|727543.8|38
1637228040000|2021-11-18 09:34:00|729790.9|727790.9|729415.8|727415.8|729821|727846|728784|727242.6|39
1637228050000|2021-11-18 09:34:10|729418.3|727418.3|729397.5|727397.5|729532.7|727949|728930.6|727397.5|36
1637228060000|2021-11-18 09:34:20|729344.1|727344.1|729343.9|727343.9|729377.6|727856.7|728856.7|727315.5|34
1637228070000|2021-11-18 09:34:30|729349.9|727349.9|729345.5|727345.5|729365.2|727802.6|728802.6|727296.7|38
1637228080000|2021-11-18 09:34:40|729335.5|727335.5|728856|727856|729413.9|727856|728856|727335.5|32
1637228090000|2021-11-18 09:34:50|729374.9|727374.9|729449.3|727449.3|729474.9|727966|728966|727260.9|39
1637228100000|2021-11-18 09:35:00|729477.3|727477.3|729544.5|727544.5|729568.4|727568.4|729448.9|727448.9|37
1637228110000|2021-11-18 09:35:10|729525.8|727525.8|728934.6|727934.6|729542|727990.1|728921.5|727434.5|34
1637228120000|2021-11-18 09:35:20|728931.6|727931.6|729526.3|727526.3|729557.5|727958.8|728922.1|727447.9|39
1637228130000|2021-11-18 09:35:30|729530.2|727530.2|729455.3|727455.3|729547.9|727547.9|729444.2|727444.2|39
1637228140000|2021-11-18 09:35:40|729435.9|727435.9|729477|727477|729534.4|727534.4|729433|727433|36
1637228150000|2021-11-18 09:35:50|729477.1|727477.1|729449.5|727449.5|729483.6|727999.9|728995.2|727443.5|31
1637228160000|2021-11-18 09:36:00|729442.8|727442.8|728918.4|727918.4|729463.6|727956.7|728917.5|727432.1|34
1637228170000|2021-11-18 09:36:10|728939.9|727939.9|728935.8|727935.8|728948.7|727948.7|728926.7|727926.7|31
1637228180000|2021-11-18 09:36:20|728935.6|727935.6|729480|727480|729519.7|728016.6|728935.6|727448.6|26
1637228190000|2021-11-18 09:36:30|729484.5|727484.5|729490.7|727490.7|729514.4|727999|728992.3|727484.5|32
1637228200000|2021-11-18 09:36:40|729489.4|727489.4|729508.3|727508.3|729508.3|727508.3|729488.7|727488.7|31
1637228210000|2021-11-18 09:36:50|729507.7|727507.7|729504.8|727504.8|729514.9|727514.9|729492.1|727492.1|34
1637228220000|2021-11-18 09:37:00|729593.8|727593.8|729633.3|727633.3|729635.9|728045.1|729026.5|727478.6|38
1637228230000|2021-11-18 09:37:10|729638.3|727638.3|729639.7|727639.7|729729.6|728209.3|729177|727618.5|32
1637228240000|2021-11-18 09:37:20|729635.6|727635.6|729588.9|727588.9|729647.7|728099.3|729099.3|727577.3|33
1637228250000|2021-11-18 09:37:30|729586.2|727586.2|729680|727680|729709.2|727709.2|729585.1|727585.1|36
1637228260000|2021-11-18 09:37:40|729673|727673|729566.7|727566.7|729673|728071.7|729058.5|727566.7|31
1637228270000|2021-11-18 09:37:50|729575.7|727575.7|729505.6|727505.6|729575.7|727575.7|729427.5|727427.5|28
1637228280000|2021-11-18 09:38:00|729507.5|727507.5|729475.8|727475.8|729542.1|727542.1|729474|727474|37
1637228290000|2021-11-18 09:38:10|729467.4|727467.4|729568.9|727568.9|729578.4|728043.7|728968.4|727467.4|34
1637228300000|2021-11-18 09:38:20|729566.2|727566.2|729504.2|727504.2|729566.5|727566.5|729483|727483|34
1637228310000|2021-11-18 09:38:30|729461.4|727461.4|729002.9|728002.9|729498.2|728016.5|728965.8|727458.2|32
1637228320000|2021-11-18 09:38:40|729001.1|728001.1|729650.5|727650.5|729650.5|728033.5|728993.2|727490.7|32
1637228330000|2021-11-18 09:38:50|729646|727646|729510.4|727510.4|729646|728000.9|728985.6|727487|33
1637228340000|2021-11-18 09:39:00|729516.3|727516.3|729024.7|728024.7|729644.5|728046.5|729024.7|727509.5|36
1637228350000|2021-11-18 09:39:10|729027.6|728027.6|729597.8|727597.8|729654.5|728032.2|729023|727591.1|32
1637228360000|2021-11-18 09:39:20|729596.7|727596.7|729583.6|727583.6|729612.5|727612.5|729583.6|727583.6|28
1637228370000|2021-11-18 09:39:30|729571.7|727571.7|729669.9|727669.9|729689.6|728067.7|729067.7|727543.1|38
1637228380000|2021-11-18 09:39:40|729682.8|727682.8|729661.1|727661.1|729688.9|727688.9|729620.8|727620.8|29
1637228390000|2021-11-18 09:39:50|729666.9|727666.9|729641.7|727641.7|729671.5|727671.5|729641.7|727641.7|29
1637228400000|2021-11-18 09:40:00|729650.5|727650.5|729689.1|727689.1|729716|728210.9|729183.9|727650.5|40
1637228410000|2021-11-18 09:40:10|729699.2|727699.2|729632.3|727632.3|729701.2|728169.1|729153.3|727632.3|33
1637228420000|2021-11-18 09:40:20|729630.3|727630.3|729210|728210|729716.9|728210.6|729112.1|727579.9|34
1637228430000|2021-11-18 09:40:30|729212.6|728212.6|729185.1|728185.1|729723.6|728220.3|729178.6|727707.7|28
1637228440000|2021-11-18 09:40:40|729183.4|728183.4|729239.2|728239.2|729674.3|728278.4|729171.3|727674.3|30
1637228450000|2021-11-18 09:40:50|729225|728225|729211.6|728211.6|729225.7|728225.7|729206.6|728206.6|21
1637228460000|2021-11-18 09:41:00|729206.6|728206.6|729365.4|728365.4|729910|728382.1|729206.6|727859.2|32
1637228470000|2021-11-18 09:41:10|729359.3|728359.3|729434.1|728434.1|729956.2|728471.2|729359.3|727919.5|38
1637228480000|2021-11-18 09:41:20|729428.8|728428.8|729343.2|728343.2|729932.9|728436.2|729317|727828.4|37
1637228490000|2021-11-18 09:41:30|729342.3|728342.3|729820.5|727820.5|729826.2|728348.9|729321.6|727814.8|29
1637228500000|2021-11-18 09:41:40|729821.1|727821.1|729356.7|728356.7|729831.5|728364.6|729320.9|727816.8|31
1637228510000|2021-11-18 09:41:50|729359.6|728359.6|729329.2|728329.2|729838.2|728376.4|729319.9|727803.4|34
1637228520000|2021-11-18 09:42:00|729828|727828|729296.2|728296.2|729850.7|728374.3|729280.4|727828|32
1637228530000|2021-11-18 09:42:10|729296.3|728296.3|729296.9|728296.9|729309.1|728309.1|729270.9|728270.9|31
1637228540000|2021-11-18 09:42:20|729253.6|728253.6|729306.6|728306.6|729306.6|728306.6|729234.6|728234.6|33
1637228550000|2021-11-18 09:42:30|729303.7|728303.7|729589.1|727589.1|729635.5|728303.7|729091.9|727578.6|38
1637228560000|2021-11-18 09:42:40|729563.7|727563.7|729170.2|728170.2|729662.3|728173.8|729157.9|727546.9|34
1637228570000|2021-11-18 09:42:50|729178.7|728178.7|729596.2|727596.2|729611.7|728179.7|729148.5|727590.7|32
1637228580000|2021-11-18 09:43:00|729600.7|727600.7|729233|728233|729735.9|728255.1|729177.5|727596.8|33
1637228590000|2021-11-18 09:43:10|729268.7|728268.7|729940.4|727940.4|729983.7|728422.3|729254.7|727873.2|36
1637228600000|2021-11-18 09:43:20|729932.6|727932.6|729864.4|727864.4|729972.6|728480.3|729399.7|727855.6|34
1637228610000|2021-11-18 09:43:30|729873.2|727873.2|729830.8|727830.8|729887.5|727887.5|729830.8|727830.8|32
1637228620000|2021-11-18 09:43:40|729833.3|727833.3|729315.7|728315.7|729845|728342.6|729315.7|727825.3|30
1637228630000|2021-11-18 09:43:50|729316.9|728316.9|729742|727742|729814.6|728317.1|729316.1|727645.6|31
1637228640000|2021-11-18 09:44:00|729745.9|727745.9|729725.6|727725.6|729774.9|728252.8|729249.5|727686.3|31
1637228650000|2021-11-18 09:44:10|729698.4|727698.4|729684.4|727684.4|729703.4|727703.4|729680.6|727680.6|27
1637228660000|2021-11-18 09:44:20|729682.8|727682.8|729650.8|727650.8|729695.8|727695.8|729642.6|727642.6|32
1637228670000|2021-11-18 09:44:30|729652.3|727652.3|729608.7|727608.7|729658.8|727658.8|729569.6|727569.6|35
1637228680000|2021-11-18 09:44:40|729628.8|727628.8|729680.2|727680.2|729697.1|728183.6|729166.4|727614.2|29
1637228690000|2021-11-18 09:44:50|729196.5|728196.5|728948.3|727948.3|729696.2|728196.5|728912.3|727411.8|37
1637228700000|2021-11-18 09:45:00|729464|727464|729548.3|727548.3|729625.9|728099.2|728969.5|727464|38
1637228710000|2021-11-18 09:45:10|729549.7|727549.7|729003.4|728003.4|729565.7|728043.5|729003.4|727521.9|25
1637228720000|2021-11-18 09:45:20|729008.9|728008.9|729475.5|727475.5|729494.7|728016.2|728963.9|727453.3|25
1637228730000|2021-11-18 09:45:30|729481.4|727481.4|729433.4|727433.4|729515.4|727966|728921.4|727429.3|30
1637228740000|2021-11-18 09:45:40|729419.3|727419.3|728943.4|727943.4|729458.2|727943.4|728919|727405.8|20
1637228750000|2021-11-18 09:45:50|729432.3|727432.3|728921.2|727921.2|729454.9|727925.4|728920.2|727416.2|31
1637228760000|2021-11-18 09:46:00|728921.5|727921.5|729516.9|727516.9|729522|728008.9|728921.5|727503.8|30
1637228770000|2021-11-18 09:46:10|729519.8|727519.8|729021|728021|729543.8|728035.1|729004.2|727511.1|34
1637228780000|2021-11-18 09:46:20|729018.5|728018.5|729074.5|728074.5|729600.7|728090.5|729015|727555.1|31
1637228790000|2021-11-18 09:46:30|729076.5|728076.5|729116.5|728116.5|729690|728157|729076.5|727616.2|30
1637228800000|2021-11-18 09:46:40|729115.9|728115.9|729221.2|728221.2|729227.3|728227.3|729114.9|728114.9|31
1637228810000|2021-11-18 09:46:50|729217.8|728217.8|729174.4|728174.4|729218.3|728218.3|729174.4|728174.4|34
1637228820000|2021-11-18 09:47:00|729157.6|728157.6|729156.9|728156.9|729650.1|728180.5|729122.5|727643|31
1637228830000|2021-11-18 09:47:10|729157.6|728157.6|729155.1|728155.1|729655|728157.6|729129.7|727638|28
1637228840000|2021-11-18 09:47:20|729158.3|728158.3|729123.4|728123.4|729650|728176.5|729122.7|727649.6|33
1637228850000|2021-11-18 09:47:30|729119.9|728119.9|729159.6|728159.6|729613.9|728174.1|729104.9|727613.9|32
1637228860000|2021-11-18 09:47:40|729159.4|728159.4|729201.5|728201.5|729209.6|728209.6|729159.4|728159.4|24
1637228870000|2021-11-18 09:47:50|729201.6|728201.6|729210.6|728210.6|729210.6|728210.6|729194.4|728194.4|31
1637228880000|2021-11-18 09:48:00|729210.2|728210.2|729150.3|728150.3|729219.5|728219.5|729124.2|728124.2|29
1637228890000|2021-11-18 09:48:10|729137.7|728137.7|729635.6|727635.6|729653|728142.7|729120.4|727610.6|34
1637228900000|2021-11-18 09:48:20|729629.9|727629.9|729633.3|727633.3|729648.7|727648.7|729584.8|727584.8|33
1637228910000|2021-11-18 09:48:30|729626|727626|729590.3|727590.3|729646.3|728114.4|729076.1|727575.7|29
1637228920000|2021-11-18 09:48:40|729592.7|727592.7|729607.8|727607.8|729623.8|728121.5|729093.6|727583.4|32
1637228930000|2021-11-18 09:48:50|729610|727610|729112.4|728112.4|729610|728112.4|729068.2|727563.4|31
1637228940000|2021-11-18 09:49:00|729602.2|727602.2|729214.2|728214.2|729607.9|728226.6|729088.4|727602.2|28
1637228950000|2021-11-18 09:49:10|729258.3|728258.3|729600.8|727600.8|729745.2|728293.3|729115.6|727595.3|33
1637228960000|2021-11-18 09:49:20|729621.8|727621.8|729614.8|727614.8|729621.8|728109.3|729059.4|727584.8|30
1637228970000|2021-11-18 09:49:30|729610.1|727610.1|729178|728178|729642.8|728178.1|729085.3|727599.4|29
1637228980000|2021-11-18 09:49:40|729180.8|728180.8|729733.6|727733.6|729733.6|728255.9|729166.5|727704.9|31
1637228990000|2021-11-18 09:49:50|729719.8|727719.8|729188.1|728188.1|729719.8|728231.1|729177|727671.4|34
1637229000000|2021-11-18 09:50:00|729186.2|728186.2|729238.1|728238.1|729731|728246.4|729181|727731|30
1637229010000|2021-11-18 09:50:10|729237.9|728237.9|729211.2|728211.2|729735.2|728260.8|729204.4|727719.5|29
1637229020000|2021-11-18 09:50:20|729208.8|728208.8|729897.5|727897.5|729899.6|728387|729208.8|727894.8|36
1637229030000|2021-11-18 09:50:30|729896.1|727896.1|729372.7|728372.7|729896.1|728396.9|729335|727834.6|33
1637229040000|2021-11-18 09:50:40|729381.2|728381.2|729238.5|728238.5|729921.1|728449.5|729214.9|727869.8|36
1637229050000|2021-11-18 09:50:50|729243|728243|729256.1|728256.1|729264.8|728264.8|729227.2|728227.2|35
1637229060000|2021-11-18 09:51:00|729226.8|728226.8|729762.5|727762.5|729802.1|728310|729208.9|727762.5|28
1637229070000|2021-11-18 09:51:10|729786.9|727786.9|729165.8|728165.8|729809.3|728300.4|729165.8|727694.6|34
1637229080000|2021-11-18 09:51:20|729684.3|727684.3|729289.4|728289.4|729818.2|728332|729195.3|727672.4|34
1637229090000|2021-11-18 09:51:30|729271.1|728271.1|729260.3|728260.3|729779.7|728296|729218.5|727764.9|32
1637229100000|2021-11-18 09:51:40|729254.6|728254.6|729180.3|728180.3|729263.6|728263.6|729163.2|728163.2|28
1637229110000|2021-11-18 09:51:50|729170|728170|729177.9|728177.9|729203.4|728203.4|729119.7|728119.7|28
1637229120000|2021-11-18 09:52:00|729163.9|728163.9|729184.8|728184.8|729203.4|728203.4|729147.3|728147.3|29
1637229130000|2021-11-18 09:52:10|729159.9|728159.9|729198|728198|729217.6|728217.6|729148|728148|28
1637229140000|2021-11-18 09:52:20|729193.2|728193.2|729178.4|728178.4|729193.2|728193.2|729152.5|728152.5|23
1637229150000|2021-11-18 09:52:30|729185.8|728185.8|729191.9|728191.9|729191.9|728191.9|729132.5|728132.5|31
1637229160000|2021-11-18 09:52:40|729156|728156|729153.3|728153.3|729186|728186|729142.8|728142.8|27
1637229170000|2021-11-18 09:52:50|729148|728148|729162.3|728162.3|729185.1|728185.1|729148|728148|18
1637229180000|2021-11-18 09:53:00|729163.9|728163.9|729218.6|728218.6|729230.3|728230.3|729157.8|728157.8|27
1637229190000|2021-11-18 09:53:10|729214.8|728214.8|729189.8|728189.8|729221.7|728221.7|729173|728173|33
1637229200000|2021-11-18 09:53:20|729190.2|728190.2|729175.2|728175.2|729190.5|728190.5|729164.4|728164.4|28
1637229210000|2021-11-18 09:53:30|729175|728175|729158.7|728158.7|729175|728175|729149.7|728149.7|17
1637229220000|2021-11-18 09:53:40|729167.8|728167.8|729157.8|728157.8|729167.8|728167.8|729147.2|728147.2|16
1637229230000|2021-11-18 09:53:50|729153.4|728153.4|729134.9|728134.9|729177|728177|729134.8|728134.8|28
1637229240000|2021-11-18 09:54:00|729127.2|728127.2|729162.4|728162.4|729673.6|728166.6|729113.1|727673.6|32
1637229250000|2021-11-18 09:54:10|729143.3|728143.3|729162.2|728162.2|729172.7|728172.7|729139.8|728139.8|25
1637229260000|2021-11-18 09:54:20|729166.1|728166.1|729144.8|728144.8|729171.5|728171.5|729110.4|728110.4|23
1637229270000|2021-11-18 09:54:30|729146.8|728146.8|729454.1|728454.1|729951.5|728454.1|729146.8|727675.2|33
1637229280000|2021-11-18 09:54:40|729954.1|727954.1|729422.1|728422.1|729981.6|728471.6|729416.9|727905.4|36
1637229290000|2021-11-18 09:54:50|729425.4|728425.4|729372|728372|729938|728448.3|729372|727938|28
1637229300000|2021-11-18 09:55:00|729369.5|728369.5|729401.2|728401.2|729415.8|728415.8|729365.5|728365.5|31
1637229310000|2021-11-18 09:55:10|729387.4|728387.4|729341.5|728341.5|729397.3|728397.3|729337.3|728337.3|32
1637229320000|2021-11-18 09:55:20|729321.9|728321.9|729268.2|728268.2|729331.4|728331.4|729263.2|728263.2|32
1637229330000|2021-11-18 09:55:30|729269.3|728269.3|729204.3|728204.3|729269.3|728269.3|729118.5|728118.5|31
1637229340000|2021-11-18 09:55:40|729338.5|728338.5|729319.7|728319.7|729379.6|728379.6|729305.9|728305.9|36
1637229350000|2021-11-18 09:55:50|729313.8|728313.8|729328.9|728328.9|729363.6|728363.6|729306.2|728306.2|31
1637229360000|2021-11-18 09:56:00|729330.6|728330.6|729300.4|728300.4|729334|728334|729280.8|728280.8|27
1637229370000|2021-11-18 09:56:10|729262.5|728262.5|729385.4|728385.4|729419.2|728419.2|729214.5|728214.5|34
1637229380000|2021-11-18 09:56:20|729397.2|728397.2|729378.2|728378.2|729397.2|728397.2|729367.6|728367.6|26
1637229390000|2021-11-18 09:56:30|729373.6|728373.6|729363.9|728363.9|729376.6|728376.6|729363.9|728363.9|17
1637229400000|2021-11-18 09:56:40|729364.6|728364.6|729211.3|728211.3|729373.3|728373.3|729179.6|728179.6|31
1637229410000|2021-11-18 09:56:50|729197.5|728197.5|729328.9|728328.9|729342|728342|729180.5|728180.5|36
1637229420000|2021-11-18 09:57:00|729319|728319|729383.6|728383.6|729399|728399|729319|728319|30
1637229430000|2021-11-18 09:57:10|729380.9|728380.9|729377.9|728377.9|729381.8|728381.8|729349|728349|31
1637229440000|2021-11-18 09:57:20|729374.3|728374.3|729402.3|728402.3|729402.3|728402.3|729366.5|728366.5|28
1637229450000|2021-11-18 09:57:30|729393.2|728393.2|729391.8|728391.8|729407.1|728407.1|729359.6|728359.6|28
1637229460000|2021-11-18 09:57:40|729373.4|728373.4|729373|728373|729401.6|728401.6|729373|728373|23
1637229470000|2021-11-18 09:57:50|729380.8|728380.8|729291.4|728291.4|729389.5|728389.5|729291.4|728291.4|32
1637229480000|2021-11-18 09:58:00|729305.4|728305.4|729230.8|728230.8|729331.7|728331.7|729220.7|728220.7|32
1637229490000|2021-11-18 09:58:10|729244.5|728244.5|729227|728227|729268.6|728268.6|729204|728204|36
1637229500000|2021-11-18 09:58:20|729200.3|728200.3|729155.8|728155.8|729218.9|728218.9|729145.1|728145.1|32
1637229510000|2021-11-18 09:58:30|729148.4|728148.4|729145.8|728145.8|729155.6|728155.6|729130.7|728130.7|29
1637229520000|2021-11-18 09:58:40|729142.2|728142.2|729161.2|728161.2|729707.7|728215.5|729133.7|727653.6|33
1637229530000|2021-11-18 09:58:50|729189.4|728189.4|729114.5|728114.5|729189.4|728189.4|729096.8|728096.8|28
1637229540000|2021-11-18 09:59:00|729145.1|728145.1|729111.6|728111.6|729157|728157|729109.7|728109.7|37
1637229550000|2021-11-18 09:59:10|729118.6|728118.6|729236|728236|729239.2|728239.2|729118.6|728118.6|24
1637229560000|2021-11-18 09:59:20|729224.9|728224.9|729202.9|728202.9|729227.7|728227.7|729188.8|728188.8|32
1637229570000|2021-11-18 09:59:30|729201.5|728201.5|729198.5|728198.5|729212.6|728212.6|729186.8|728186.8|27
1637229580000|2021-11-18 09:59:40|729203.3|728203.3|729217.8|728217.8|729237.5|728237.5|729193.7|728193.7|25
1637229590000|2021-11-18 09:59:50|729214.4|728214.4|729228.3|728228.3|729228.3|728228.3|729190.1|728190.1|29
1637229600000|2021-11-18 10:00:00|729239|728239|729271|728271|729272.9|728272.9|729235.1|728235.1|35
1637229610000|2021-11-18 10:00:10|729282.9|728282.9|729256.4|728256.4|729282.9|728282.9|729241.3|728241.3|30
1637229620000|2021-11-18 10:00:20|729256.7|728256.7|729268.9|728268.9|729276.3|728276.3|729254.7|728254.7|29
1637229630000|2021-11-18 10:00:30|729263.9|728263.9|729255.9|728255.9|729268.2|728268.2|729250.5|728250.5|23
1637229640000|2021-11-18 10:00:40|729256.8|728256.8|729246.3|728246.3|729264.2|728264.2|729223.5|728223.5|31
1637229650000|2021-11-18 10:00:50|729249|728249|729239.1|728239.1|729253.9|728253.9|729239.1|728239.1|36
1637229660000|2021-11-18 10:01:00|729234.9|728234.9|729263.1|728263.1|729263.1|728263.1|729231.7|728231.7|26
1637229670000|2021-11-18 10:01:10|729260.5|728260.5|729242|728242|729260.5|728260.5|729237.6|728237.6|24
1637229680000|2021-11-18 10:01:20|729241.2|728241.2|729224.3|728224.3|729245.2|728245.2|729212.3|728212.3|21
1637229690000|2021-11-18 10:01:30|729222.1|728222.1|729133.6|728133.6|729239.2|728239.2|729102.8|728102.8|35
1637229700000|2021-11-18 10:01:40|729130.2|728130.2|729172.1|728172.1|729197.7|728197.7|729120.3|728120.3|38
1637229710000|2021-11-18 10:01:50|729177.7|728177.7|728961.8|727961.8|729470.1|728177.7|728961.8|727470.1|37
1637229720000|2021-11-18 10:02:00|728960.6|727960.6|729404.8|727404.8|729484.7|727990.5|728907.1|727358.3|37
1637229730000|2021-11-18 10:02:10|729399.6|727399.6|729417.4|727417.4|729419.8|727872.5|728872.5|727357.9|40
1637229740000|2021-11-18 10:02:20|729420.4|727420.4|728918.5|727918.5|729451.9|727937.2|728901.7|727396.8|34
1637229750000|2021-11-18 10:02:30|729407.1|727407.1|728904.5|727904.5|729418.5|727941.3|728896.7|727393.6|35
1637229760000|2021-11-18 10:02:40|728923.4|727923.4|729018|728018|729519.6|728018|728911.6|727414.9|35
1637229770000|2021-11-18 10:02:50|729020.7|728020.7|728926.9|727926.9|729525.4|728020.7|728926.9|727434.3|32
1637229780000|2021-11-18 10:03:00|728931.3|727931.3|729420.5|727420.5|729463.5|727963.2|728919.8|727406.1|34
1637229790000|2021-11-18 10:03:10|729398.6|727398.6|729346.3|727346.3|729408.7|727854.5|728854.5|727337.5|33
1637229800000|2021-11-18 10:03:20|729347.6|727347.6|729343.9|727343.9|729355.4|727355.4|729339.7|727339.7|29
1637229810000|2021-11-18 10:03:30|729344.3|727344.3|728821.3|727821.3|729346|727831.5|728811.8|727327.1|30
1637229820000|2021-11-18 10:03:40|728821.7|727821.7|728848.3|727848.3|728853|727853|728809.2|727809.2|33
1637229830000|2021-11-18 10:03:50|728853.1|727853.1|729382.9|727382.9|729449|727942.6|728814.8|727332.3|34
1637229840000|2021-11-18 10:04:00|729399.5|727399.5|729416.6|727416.6|729417.6|727942.5|728914.2|727382.6|32
1637229850000|2021-11-18 10:04:10|729404.3|727404.3|729456.8|727456.8|729456.8|727941.4|728913.2|727404.3|22
1637229860000|2021-11-18 10:04:20|729448|727448|729496.6|727496.6|729496.6|727979.6|728979.6|727446.1|37
1637229870000|2021-11-18 10:04:30|729486.7|727486.7|729392.4|727392.4|729505.1|727914.1|728884.8|727371.2|37
1637229880000|2021-11-18 10:04:40|729400.2|727400.2|729349.8|727349.8|729400.2|727892.4|728857.6|727335.4|35
1637229890000|2021-11-18 10:04:50|729364.7|727364.7|729358.5|727358.5|729364.7|727364.7|729350.9|727350.9|27
1637229900000|2021-11-18 10:05:00|729357.6|727357.6|728943.8|727943.8|729365.7|727946.4|728890.2|727354|30
1637229910000|2021-11-18 10:05:10|728933.7|727933.7|729000.1|728000.1|729498.2|728000.1|728909.8|727408|37
1637229920000|2021-11-18 10:05:20|728981.3|727981.3|729018.6|728018.6|729034.2|728034.2|728981.3|727981.3|31
1637229930000|2021-11-18 10:05:30|729013|728013|729438.8|727438.8|729442.1|728021.9|728928.1|727438.8|32
1637229940000|2021-11-18 10:05:40|729436.5|727436.5|728896.5|727896.5|729436.5|727896.5|728895.5|727396.2|27
1637229950000|2021-11-18 10:05:50|728887.9|727887.9|729393.6|727393.6|729414.8|727907.9|728884.9|727375.1|33
1637229960000|2021-11-18 10:06:00|729399.3|727399.3|728945.2|727945.2|729420.5|727948|728880.2|727376.8|33
1637229970000|2021-11-18 10:06:10|728941|727941|729011.3|728011.3|729501|728011.3|728934.8|727469.3|33
1637229980000|2021-11-18 10:06:20|729025.4|728025.4|728998.9|727998.9|729526.3|728036.6|728989.7|727516.9|30
1637229990000|2021-11-18 10:06:30|729001.4|728001.4|729501|727501|729517.3|728028.1|728996.9|727501|22
1637230000000|2021-11-18 10:06:40|729499.8|727499.8|729409.1|727409.1|729533.2|728040.1|728913.3|727409.1|31
1637230010000|2021-11-18 10:06:50|729408.2|727408.2|728934|727934|729447.2|727939.7|728896.2|727390.8|29
1637230020000|2021-11-18 10:07:00|728933.4|727933.4|729470|727470|729490|727988.2|728925.6|727468.5|28
1637230030000|2021-11-18 10:07:10|729481.4|727481.4|729479.8|727479.8|729491.7|727491.7|729468|727468|22
1637230040000|2021-11-18 10:07:20|729495.8|727495.8|729031.5|728031.5|729518.9|728056.3|728990.9|727495.8|31
1637230050000|2021-11-18 10:07:30|729010.1|728010.1|729039.8|728039.8|729039.8|728039.8|728979.5|727979.5|33
1637230060000|2021-11-18 10:07:40|729022.1|728022.1|729018.5|728018.5|729054|728054|728995.8|727995.8|35
1637230070000|2021-11-18 10:07:50|729509|727509|728955.6|727955.6|729516.7|727993.1|728948.4|727508.6|22
1637230080000|2021-11-18 10:08:00|728955.1|727955.1|728930.5|727930.5|728969.4|727969.4|728920|727920|28
1637230090000|2021-11-18 10:08:10|728934.7|727934.7|728929.3|727929.3|728944.3|727944.3|728918.4|727918.4|28
1637230100000|2021-11-18 10:08:20|728929.1|727929.1|728904.8|727904.8|728948.2|727948.2|728897.1|727897.1|30
1637230110000|2021-11-18 10:08:30|728903|727903|728928.4|727928.4|728955.1|727955.1|728903|727903|35
1637230120000|2021-11-18 10:08:40|728916.3|727916.3|728932.8|727932.8|728936.1|727936.1|728907|727907|29
1637230130000|2021-11-18 10:08:50|728932.4|727932.4|728904.4|727904.4|728932.4|727932.4|728904.4|727904.4|23
1637230140000|2021-11-18 10:09:00|728915.4|727915.4|728917.3|727917.3|728927.6|727927.6|728911.3|727911.3|24
1637230150000|2021-11-18 10:09:10|728918.3|727918.3|728885.9|727885.9|728918.4|727918.4|728885.9|727885.9|27
1637230160000|2021-11-18 10:09:20|728881.7|727881.7|729355.5|727355.5|729364.4|727899.4|728838.2|727346|33
1637230170000|2021-11-18 10:09:30|729350.7|727350.7|728843.7|727843.7|729360.7|727861|728841.2|727350.7|27
1637230180000|2021-11-18 10:09:40|728836.6|727836.6|729329.6|727329.6|729343.1|727839.5|728836.6|727316.1|30
1637230190000|2021-11-18 10:09:50|729325.1|727325.1|728793.2|727793.2|729332.4|727813.5|728783.2|727325.1|34
1637230200000|2021-11-18 10:10:00|728787.8|727787.8|728822.2|727822.2|729344.5|727837.7|728787.8|727302.8|36
1637230210000|2021-11-18 10:10:10|728825|727825|728781.5|727781.5|728843.4|727843.4|728781.5|727781.5|30
1637230220000|2021-11-18 10:10:20|728775|727775|728804|727804|728805.3|727805.3|728775|727775|25
1637230230000|2021-11-18 10:10:30|728805.9|727805.9|728802.9|727802.9|728815|727815|728795|727795|26
1637230240000|2021-11-18 10:10:40|728802.7|727802.7|728806.1|727806.1|728806.1|727806.1|728776.7|727776.7|19
1637230250000|2021-11-18 10:10:50|728789.1|727789.1|728790.4|727790.4|728794.2|727794.2|728784.8|727784.8|21
1637230260000|2021-11-18 10:11:00|728794.1|727794.1|728672.5|727672.5|728794.1|727794.1|728662.1|727662.1|17
1637230270000|2021-11-18 10:11:10|728672.2|727672.2|728669.4|727669.4|728681.5|727681.5|728649.1|727649.1|29
1637230280000|2021-11-18 10:11:20|728666.4|727666.4|728668.7|727668.7|728672.9|727672.9|728657.1|727657.1|21
1637230290000|2021-11-18 10:11:30|728669.5|727669.5|728626.8|727626.8|728669.5|727669.5|728624.3|727624.3|25
1637230300000|2021-11-18 10:11:40|728647.7|727647.7|728705.8|727705.8|728705.8|727705.8|728632.7|727632.7|26
1637230310000|2021-11-18 10:11:50|728715.5|727715.5|728612|727612|728718.1|727718.1|728585.9|727585.9|28
1637230320000|2021-11-18 10:12:00|729109.6|727109.6|728534.4|727534.4|729109.6|727599.5|728529.2|727109.6|35
1637230330000|2021-11-18 10:12:10|728537.2|727537.2|728536.5|727536.5|728602.5|727602.5|728531.6|727531.6|36
1637230340000|2021-11-18 10:12:20|728544.6|727544.6|728513.9|727513.9|728549.7|727549.7|728510.1|727510.1|36
1637230350000|2021-11-18 10:12:30|728514.1|727514.1|728470.5|727470.5|728516.8|727516.8|728457.7|727457.7|33
1637230360000|2021-11-18 10:12:40|728472|727472|728383|727383|728484.1|727484.1|728375.5|727375.5|40
1637230370000|2021-11-18 10:12:50|728405.2|727405.2|728469.1|727469.1|728476.4|727476.4|728388|727388|35
1637230380000|2021-11-18 10:13:00|728467.4|727467.4|728519.1|727519.1|728531.8|727531.8|728467|727467|38
1637230390000|2021-11-18 10:13:10|728514.5|727514.5|728491.9|727491.9|729028.5|727547.9|728491.9|727028.5|31
1637230400000|2021-11-18 10:13:20|728509.5|727509.5|728408.7|727408.7|728929.2|727537.5|728381|726929.2|33
1637230410000|2021-11-18 10:13:30|728403.5|727403.5|728389.9|727389.9|728425.7|727425.7|728382|727382|30
1637230420000|2021-11-18 10:13:40|728395.9|727395.9|728399.8|727399.8|728407.2|727407.2|728379.9|727379.9|31
1637230430000|2021-11-18 10:13:50|728399.7|727399.7|728364|727364|728409.3|727409.3|728357.4|727357.4|29
1637230440000|2021-11-18 10:14:00|728371.2|727371.2|728390.2|727390.2|728392.2|727392.2|728347.1|727347.1|35
1637230450000|2021-11-18 10:14:10|728389.5|727389.5|728369.8|727369.8|728389.5|727389.5|728346.7|727346.7|24
1637230460000|2021-11-18 10:14:20|728371.3|727371.3|728367.9|727367.9|728380.4|727380.4|728367.9|727367.9|21
1637230470000|2021-11-18 10:14:30|728369.9|727369.9|728371.7|727371.7|728374.7|727374.7|728270.1|727270.1|21
1637230480000|2021-11-18 10:14:40|728378.2|727378.2|728421.1|727421.1|728986.8|727486.5|728377.4|726921.1|30
1637230490000|2021-11-18 10:14:50|728421|727421|728491.6|727491.6|728988.3|727491.6|728397.4|726984.6|33
1637230500000|2021-11-18 10:15:00|728488.9|727488.9|728467.7|727467.7|729049.6|727553.8|728464.2|726969.7|40
1637230510000|2021-11-18 10:15:10|728431.9|727431.9|728409.5|727409.5|728934|727448.5|728391.2|726929.6|32
1637230520000|2021-11-18 10:15:20|728410.4|727410.4|728455.9|727455.9|728459.5|727459.5|728397.7|727397.7|27
1637230530000|2021-11-18 10:15:30|728455.1|727455.1|728520.1|727520.1|728520.1|727520.1|728455.1|727455.1|30
1637230540000|2021-11-18 10:15:40|728523.3|727523.3|728521.7|727521.7|728529.1|727529.1|728498.5|727498.5|23
1637230550000|2021-11-18 10:15:50|728525.6|727525.6|728516.3|727516.3|728526.5|727526.5|728515.1|727515.1|27
1637230560000|2021-11-18 10:16:00|728519.2|727519.2|729064.1|727064.1|729099.7|727598.3|728517.2|727035.2|34
1637230570000|2021-11-18 10:16:10|729061.8|727061.8|729106.5|727106.5|729106.5|727590.7|728527.7|727061.8|31
1637230580000|2021-11-18 10:16:20|729097.5|727097.5|728668.5|727668.5|729164.1|727668.5|728646.6|727085.4|28
1637230590000|2021-11-18 10:16:30|728680|727680|728692.8|727692.8|729178.2|727702.1|728663.3|727168.7|37
1637230600000|2021-11-18 10:16:40|728692.4|727692.4|728693.4|727693.4|728696.6|727696.6|728682.4|727682.4|27
1637230610000|2021-11-18 10:16:50|728685.2|727685.2|728680.3|727680.3|728685.2|727685.2|728669.1|727669.1|25
1637230620000|2021-11-18 10:17:00|728671.1|727671.1|729174.5|727174.5|729198.4|727701.5|728671.1|727173.7|27
1637230630000|2021-11-18 10:17:10|728681.4|727681.4|728771.7|727771.7|729287.4|727777.4|728671.9|727265.8|29
1637230640000|2021-11-18 10:17:20|728775.2|727775.2|729376.3|727376.3|729396.7|727895.7|728775.2|727208.6|34
1637230650000|2021-11-18 10:17:30|729385.2|727385.2|729290.4|727290.4|729395.3|727826.3|728814.1|727275.8|35
1637230660000|2021-11-18 10:17:40|729307.1|727307.1|729384.3|727384.3|729391.3|727854.8|728854.8|727291|30
1637230670000|2021-11-18 10:17:50|729376.4|727376.4|728923.3|727923.3|729399.2|727923.3|728914.8|727369.4|26
1637230680000|2021-11-18 10:18:00|728918.4|727918.4|729383.3|727383.3|729410.3|727928.3|728873.6|727371.5|29
1637230690000|2021-11-18 10:18:10|729406.9|727406.9|729404.6|727404.6|729417.5|727417.5|729374.9|727374.9|22
1637230700000|2021-11-18 10:18:20|729406.6|727406.6|728905.6|727905.6|729406.6|727925.2|728900.5|727393.5|25
1637230710000|2021-11-18 10:18:30|728913.9|727913.9|729397.5|727397.5|729405.8|727913.9|728898.8|727395|25
1637230720000|2021-11-18 10:18:40|729404.3|727404.3|728929|727929|729408|727935.6|728908.8|727393|28
1637230730000|2021-11-18 10:18:50|729421.3|727421.3|728939.7|727939.7|729434.8|727939.7|728930.3|727415|26
1637230740000|2021-11-18 10:19:00|728929.2|727929.2|729490.2|727490.2|729516.1|727970.9|728921.2|727479|31
1637230750000|2021-11-18 10:19:10|729499.5|727499.5|729520.3|727520.3|729527.1|728054.8|729026.2|727499.5|35
1637230760000|2021-11-18 10:19:20|729531.3|727531.3|729507.7|727507.7|729531.3|727995|728986|727491.2|27
1637230770000|2021-11-18 10:19:30|729507|727507|728975.4|727975.4|729535.9|728043.5|728972.8|727490.3|29
1637230780000|2021-11-18 10:19:40|728985.9|727985.9|729516.8|727516.8|729516.8|728034.8|728980.4|727486.6|25
1637230790000|2021-11-18 10:19:50|729518.5|727518.5|729566.4|727566.4|729566.4|727566.4|729496.3|727496.3|33
1637230800000|2021-11-18 10:20:00|729564.6|727564.6|729047.3|728047.3|729574.3|728075.5|729046.3|727554.7|31
1637230810000|2021-11-18 10:20:10|729047.8|728047.8|728978.5|727978.5|729537|728052.6|728978.5|727490.1|33
1637230820000|2021-11-18 10:20:20|728979.7|727979.7|728986.7|727986.7|728995.5|727995.5|728966.1|727966.1|33
1637230830000|2021-11-18 10:20:30|728987.8|727987.8|729051.6|728051.6|729064.2|728064.2|728985.9|727985.9|26
1637230840000|2021-11-18 10:20:40|729032.7|728032.7|729182.8|728182.8|729198.8|728198.8|729027.5|728027.5|37
1637230850000|2021-11-18 10:20:50|729175.3|728175.3|729164.6|728164.6|729182.1|728182.1|729139.5|728139.5|29
1637230860000|2021-11-18 10:21:00|729168.4|728168.4|729287.1|728287.1|729718.5|728287.1|729162.6|727718.5|30
1637230870000|2021-11-18 10:21:10|729309.6|728309.6|729258.9|728258.9|729310.8|728310.8|729251.2|728251.2|35
1637230880000|2021-11-18 10:21:20|729279.6|728279.6|729270.6|728270.6|729800.5|728324.8|729262.4|727749.8|37
1637230890000|2021-11-18 10:21:30|729248.4|728248.4|729752.3|727752.3|729768.5|728260.4|729230.2|727735.4|28
1637230900000|2021-11-18 10:21:40|729738|727738|729172.6|728172.6|729747.5|728209.7|729172.6|727699|33
1637230910000|2021-11-18 10:21:50|729187.3|728187.3|729138.6|728138.6|729624.5|728187.3|729113.1|727594.4|34
1637230920000|2021-11-18 10:22:00|729123|728123|729168.8|728168.8|729207.6|728207.6|729123|728123|34
1637230930000|2021-11-18 10:22:10|729656.5|727656.5|729194.6|728194.6|729673.5|728227.7|729181.2|727656.5|33
1637230940000|2021-11-18 10:22:20|729193.7|728193.7|729189.3|728189.3|729207.8|728207.8|729187.3|728187.3|29
1637230950000|2021-11-18 10:22:30|729200.8|728200.8|729109.9|728109.9|729203.1|728203.1|729109.9|728109.9|21
1637230960000|2021-11-18 10:22:40|729109.1|728109.1|729095.2|728095.2|729109.1|728109.1|729094.4|728094.4|21
1637230970000|2021-11-18 10:22:50|729106|728106|729123.4|728123.4|729123.7|728123.7|729091.5|728091.5|21
1637230980000|2021-11-18 10:23:00|729606.1|727606.1|729121.5|728121.5|729642.4|728144.2|729106|727594.1|17
1637230990000|2021-11-18 10:23:10|729115|728115|729140.8|728140.8|729644.8|728164|729115|727630|21
1637231000000|2021-11-18 10:23:20|729119.1|728119.1|729142.7|728142.7|729163.1|728163.1|729119.1|728119.1|30
1637231010000|2021-11-18 10:23:30|729141.3|728141.3|729084.8|728084.8|729141.3|728141.3|729081.5|728081.5|20
1637231020000|2021-11-18 10:23:40|729083.2|728083.2|729106.2|728106.2|729137.4|728137.4|729068.5|728068.5|31
1637231030000|2021-11-18 10:23:50|729105|728105|729120.3|728120.3|729127.4|728127.4|729067.1|728067.1|28
1637231040000|2021-11-18 10:24:00|729117.5|728117.5|729138.4|728138.4|729152.3|728152.3|729107.9|728107.9|31
1637231050000|2021-11-18 10:24:10|729149.5|728149.5|729124.2|728124.2|729149.5|728149.5|729096.6|728096.6|20
1637231060000|2021-11-18 10:24:20|729130.7|728130.7|729121.2|728121.2|729141.5|728141.5|729097.5|728097.5|26
1637231070000|2021-11-18 10:24:30|729118.9|728118.9|729083.1|728083.1|729122.4|728122.4|729070.8|728070.8|27
1637231080000|2021-11-18 10:24:40|729113.8|728113.8|729106.5|728106.5|729122|728122|729106.4|728106.4|22
1637231090000|2021-11-18 10:24:50|729107|728107|729105.2|728105.2|729114.4|728114.4|729083.4|728083.4|23
1637231100000|2021-11-18 10:25:00|729103.3|728103.3|729109.4|728109.4|729627.4|728130.8|729077.9|727604.4|32
1637231110000|2021-11-18 10:25:10|729103.5|728103.5|729091|728091|729642|728124.4|729087|727629.5|17
1637231120000|2021-11-18 10:25:20|729091.1|728091.1|729064.5|728064.5|729093.5|728093.5|729061.3|728061.3|22
1637231130000|2021-11-18 10:25:30|729064.8|728064.8|729067.1|728067.1|729072.9|728072.9|729057.5|728057.5|22
1637231140000|2021-11-18 10:25:40|729063.7|728063.7|729056.6|728056.6|729088|728088|729049|728049|25
1637231150000|2021-11-18 10:25:50|729058.7|728058.7|729045.1|728045.1|729059.6|728059.6|729040.6|728040.6|18
1637231160000|2021-11-18 10:26:00|729041.1|728041.1|728941.8|727941.8|729056|728056|728941.8|727941.8|24
1637231170000|2021-11-18 10:26:10|728944.9|727944.9|728928.2|727928.2|728947.6|727947.6|728920|727920|30
1637231180000|2021-11-18 10:26:20|728935|727935|728991.8|727991.8|729001.5|728001.5|728925.7|727925.7|30
1637231190000|2021-11-18 10:26:30|728990.2|727990.2|728978.8|727978.8|728997.2|727997.2|728970.5|727970.5|30
1637231200000|2021-11-18 10:26:40|728978.4|727978.4|728917.2|727917.2|728982.7|727982.7|728914|727914|34
1637231210000|2021-11-18 10:26:50|728918.6|727918.6|728891|727891|728918.6|727918.6|728884|727884|29
1637231220000|2021-11-18 10:27:00|728893.2|727893.2|728810|727810|728901.1|727901.1|728808.7|727808.7|31
1637231230000|2021-11-18 10:27:10|728817.3|727817.3|728788.4|727788.4|729329.4|727835.5|728788.4|727306.9|31
1637231240000|2021-11-18 10:27:20|728784.3|727784.3|728778.7|727778.7|728794.6|727794.6|728764.7|727764.7|26
1637231250000|2021-11-18 10:27:30|728778.2|727778.2|728840.1|727840.1|728846.9|727846.9|728746.8|727746.8|31
1637231260000|2021-11-18 10:27:40|728829.5|727829.5|728804.3|727804.3|729334.6|727865.5|728775.7|727334.6|37
1637231270000|2021-11-18 10:27:50|728804.2|727804.2|728810.7|727810.7|728812.4|727812.4|728795.2|727795.2|31
1637231280000|2021-11-18 10:28:00|728801.9|727801.9|728831.7|727831.7|728831.7|727831.7|728787.1|727787.1|36
1637231290000|2021-11-18 10:28:10|728842.5|727842.5|729332.1|727332.1|729348.2|727864.8|728828.5|727324.5|35
1637231300000|2021-11-18 10:28:20|729330.5|727330.5|729347.8|727347.8|729369|727369|729330.5|727330.5|33
1637231310000|2021-11-18 10:28:30|729347.6|727347.6|729406.8|727406.8|729417.4|727888.8|728835.6|727326.3|32
1637231320000|2021-11-18 10:28:40|729409.3|727409.3|729387.7|727387.7|729424.5|727424.5|729384.9|727384.9|32
1637231330000|2021-11-18 10:28:50|729397.7|727397.7|729433.6|727433.6|729438.3|727438.3|729394.1|727394.1|30
1637231340000|2021-11-18 10:29:00|729435.7|727435.7|728920.2|727920.2|729435.7|727985.8|728915.9|727434.7|33
1637231350000|2021-11-18 10:29:10|728917.2|727917.2|728971.4|727971.4|729470.8|727987.5|728917.2|727451.7|35
1637231360000|2021-11-18 10:29:20|728975.5|727975.5|728965.5|727965.5|728979.2|727979.2|728941.4|727941.4|29
1637231370000|2021-11-18 10:29:30|728965.1|727965.1|728758.5|727758.5|728965.1|727965.1|728754.4|727754.4|24
1637231380000|2021-11-18 10:29:40|728746.6|727746.6|728812.8|727812.8|728812.8|727812.8|728746.6|727746.6|32
1637231390000|2021-11-18 10:29:50|728809.1|727809.1|728790.4|727790.4|728814.3|727814.3|728784.7|727784.7|30
1637231400000|2021-11-18 10:30:00|728796.8|727796.8|728795.9|727795.9|728804.2|727804.2|728790.7|727790.7|24
1637231410000|2021-11-18 10:30:10|728796.3|727796.3|728782.7|727782.7|728806.3|727806.3|728777|727777|21
1637231420000|2021-11-18 10:30:20|728781.6|727781.6|728735.2|727735.2|728781.6|727781.6|728721.7|727721.7|28
1637231430000|2021-11-18 10:30:30|728730.7|727730.7|728740.3|727740.3|728740.3|727740.3|728714.2|727714.2|32
1637231440000|2021-11-18 10:30:40|728724|727724|728725.8|727725.8|728735.3|727735.3|728710.5|727710.5|27
1637231450000|2021-11-18 10:30:50|728722.9|727722.9|728697.7|727697.7|728730.6|727730.6|728673|727673|27
1637231460000|2021-11-18 10:31:00|728696.2|727696.2|728639.7|727639.7|728773.5|727773.5|728626.1|727626.1|36
1637231470000|2021-11-18 10:31:10|728639.3|727639.3|728543.6|727543.6|728640|727640|728539|727539|31
1637231480000|2021-11-18 10:31:20|728544.9|727544.9|728546.5|727546.5|728546.5|727546.5|728535.6|727535.6|14
1637231490000|2021-11-18 10:31:30|728545|727545|728545.8|727545.8|728548.6|727548.6|728545|727545|9
1637231500000|2021-11-18 10:31:40|728545.6|727545.6|728541.9|727541.9|728546.9|727546.9|728539.2|727539.2|16
1637231510000|2021-11-18 10:31:50|728538.8|727538.8|728513.8|727513.8|728545.7|727545.7|728513|727513|20
1637231520000|2021-11-18 10:32:00|728534.3|727534.3|728531.5|727531.5|728542.3|727542.3|728528|727528|16
1637231530000|2021-11-18 10:32:10|728537.8|727537.8|728621.8|727621.8|728625.7|727625.7|728537.8|727537.8|29
1637231540000|2021-11-18 10:32:20|728623.9|727623.9|728655.4|727655.4|728670.2|727670.2|728606.7|727606.7|32
1637231550000|2021-11-18 10:32:30|728662.5|727662.5|728621.7|727621.7|728662.5|727662.5|728621|727621|20
1637231560000|2021-11-18 10:32:40|728621.9|727621.9|728634|727634|728650.4|727650.4|728621.9|727621.9|30
1637231570000|2021-11-18 10:32:50|728629.9|727629.9|729231.9|727231.9|729231.9|727667.4|728620.5|727199.9|36
1637231580000|2021-11-18 10:33:00|729228.8|727228.8|728760.8|727760.8|729256.2|727785.9|728755.1|727225|34
1637231590000|2021-11-18 10:33:10|728756.5|727756.5|728748.8|727748.8|728760.4|727760.4|728737.3|727737.3|27
1637231600000|2021-11-18 10:33:20|728747|727747|728791.5|727791.5|728792.2|727792.2|728739.6|727739.6|31
1637231610000|2021-11-18 10:33:30|728768|727768|728745.4|727745.4|728768|727768|728729.1|727729.1|22
1637231620000|2021-11-18 10:33:40|728748.6|727748.6|728741|727741|728756.8|727756.8|728738.5|727738.5|21
1637231630000|2021-11-18 10:33:50|728739.6|727739.6|728737.4|727737.4|728753.4|727753.4|728725.6|727725.6|29
1637231640000|2021-11-18 10:34:00|728737.6|727737.6|728668.4|727668.4|728747.3|727747.3|728648.9|727648.9|29
1637231650000|2021-11-18 10:34:10|728670.1|727670.1|728771|727771|728772.1|727772.1|728663.7|727663.7|33
1637231660000|2021-11-18 10:34:20|728754.8|727754.8|728721.9|727721.9|728762.9|727762.9|728712|727712|25
1637231670000|2021-11-18 10:34:30|728714.2|727714.2|728811.4|727811.4|728819.2|727819.2|728714.2|727714.2|34
1637231680000|2021-11-18 10:34:40|728813.5|727813.5|728720.1|727720.1|728821.7|727821.7|728720.1|727720.1|27
1637231690000|2021-11-18 10:34:50|728690.7|727690.7|728606.9|727606.9|729093.9|727729.8|728597.9|727093.9|37
1637231700000|2021-11-18 10:35:00|728612.5|727612.5|728600|727600|729096.9|727612.5|728567.8|727081.9|27
1637231710000|2021-11-18 10:35:10|728599.2|727599.2|728574.5|727574.5|728599.2|727599.2|728566.4|727566.4|24
1637231720000|2021-11-18 10:35:20|728576.4|727576.4|728511.7|727511.7|728581|727581|728510.3|727510.3|34
1637231730000|2021-11-18 10:35:30|728512.6|727512.6|728509.4|727509.4|728518.8|727518.8|728504.8|727504.8|25
1637231740000|2021-11-18 10:35:40|728507|727507|728516.6|727516.6|728518.9|727518.9|728495.2|727495.2|28
1637231750000|2021-11-18 10:35:50|728518.4|727518.4|728494.3|727494.3|728535.8|727535.8|728494.3|727494.3|26
1637231760000|2021-11-18 10:36:00|728504.9|727504.9|728550|727550|728581.3|727581.3|728496.1|727496.1|29
1637231770000|2021-11-18 10:36:10|728552.6|727552.6|728617.3|727617.3|729089.4|727618.4|728552.6|727071.1|37
1637231780000|2021-11-18 10:36:20|728617|727617|728633.9|727633.9|729164.1|727670|728614.7|727137.5|28
1637231790000|2021-11-18 10:36:30|728640.9|727640.9|729139.1|727139.1|729162.2|727656.5|728623.3|727125.5|28
1637231800000|2021-11-18 10:36:40|729140.4|727140.4|729142.2|727142.2|729160.5|727637|728637|727123.6|26
1637231810000|2021-11-18 10:36:50|728648.2|727648.2|729190.1|727190.1|729206.9|727685.5|728645.6|727133.2|33
1637231820000|2021-11-18 10:37:00|729198.4|727198.4|729206|727206|729220.8|727220.8|729191.5|727191.5|30
1637231830000|2021-11-18 10:37:10|728707|727707|728688.9|727688.9|729196|727715.8|728688.9|727173.3|33
1637231840000|2021-11-18 10:37:20|728688.2|727688.2|728623.8|727623.8|729188.1|727688.2|728623.8|727104.9|32
1637231850000|2021-11-18 10:37:30|728614.2|727614.2|728677.4|727677.4|729134.4|727680.3|728608.2|727134.4|34
1637231860000|2021-11-18 10:37:40|728670.6|727670.6|728676.4|727676.4|728691.8|727691.8|728664.1|727664.1|30
1637231870000|2021-11-18 10:37:50|728682.2|727682.2|729219.7|727219.7|729229.1|727708.5|728674.4|727217.4|37
1637231880000|2021-11-18 10:38:00|729216.5|727216.5|728739.2|727739.2|729224.2|727739.2|728724.8|727204.7|32
1637231890000|2021-11-18 10:38:10|728727.5|727727.5|728782|727782|729270.4|727790.4|728718.6|727266|30
1637231900000|2021-11-18 10:38:20|728793.9|727793.9|728759.8|727759.8|728793.9|727793.9|728755.8|727755.8|28
1637231910000|2021-11-18 10:38:30|728769.4|727769.4|728751.4|727751.4|729265.8|727773.2|728751.4|727261.9|30
1637231920000|2021-11-18 10:38:40|728757.1|727757.1|728751.1|727751.1|728763.7|727763.7|728751.1|727751.1|24
1637231930000|2021-11-18 10:38:50|728750.1|727750.1|728720.9|727720.9|728757.1|727757.1|728720|727720|27
1637231940000|2021-11-18 10:39:00|728722.5|727722.5|728713.2|727713.2|728735.1|727735.1|728691.5|727691.5|32
1637231950000|2021-11-18 10:39:10|728710.4|727710.4|729130.3|727130.3|729143.5|727711.9|728583.8|727124|34
1637231960000|2021-11-18 10:39:20|729129.8|727129.8|729244.3|727244.3|729247.3|727679.2|728630.1|727129.8|32
1637231970000|2021-11-18 10:39:30|729241.6|727241.6|728786.5|727786.5|729241.6|727786.5|728743.3|727241.6|27
1637231980000|2021-11-18 10:39:40|728782.9|727782.9|728786.3|727786.3|729301.9|727809.2|728782.9|727281.2|17
1637231990000|2021-11-18 10:39:50|728782.4|727782.4|728792|727792|728799.5|727799.5|728780.5|727780.5|21
1637232000000|2021-11-18 10:40:00|728788.5|727788.5|728790.4|727790.4|729313.8|727827.6|728781.7|727302.2|38
1637232010000|2021-11-18 10:40:10|728789.7|727789.7|728799.9|727799.9|728799.9|727799.9|728777.3|727777.3|30
1637232020000|2021-11-18 10:40:20|728791.7|727791.7|728799.5|727799.5|728804|727804|728767.8|727767.8|30
1637232030000|2021-11-18 10:40:30|728801|727801|728800|727800|728801.4|727801.4|728797.1|727797.1|19
1637232040000|2021-11-18 10:40:40|728800.8|727800.8|728807.1|727807.1|728814.2|727814.2|728800.8|727800.8|22
1637232050000|2021-11-18 10:40:50|728797.7|727797.7|728727.6|727727.6|728804.3|727804.3|728727.6|727727.6|23
1637232060000|2021-11-18 10:41:00|728665.8|727665.8|728666|727666|728681.5|727681.5|728654.6|727654.6|23
1637232070000|2021-11-18 10:41:10|728668.5|727668.5|728657.7|727657.7|729179.2|727687.6|728636.9|727177.2|23
1637232080000|2021-11-18 10:41:20|728656.7|727656.7|728593.8|727593.8|728658.4|727658.4|728593.8|727593.8|21
1637232090000|2021-11-18 10:41:30|728602.2|727602.2|728605.5|727605.5|728667.4|727667.4|728602.2|727602.2|23
1637232100000|2021-11-18 10:41:40|728598.8|727598.8|729265|727265|729276.6|727791.3|728538.8|727265|32
1637232110000|2021-11-18 10:41:50|729265.8|727265.8|728784.2|727784.2|729300.1|727788.6|728774.3|727232.5|30
1637232120000|2021-11-18 10:42:00|729277.7|727277.7|728791.5|727791.5|729284.5|727792.5|728763.5|727256.9|31
1637232130000|2021-11-18 10:42:10|728785.1|727785.1|729266.7|727266.7|729268.7|727797.1|728766|727254|32
1637232140000|2021-11-18 10:42:20|729266.3|727266.3|728664.1|727664.1|729291.3|727755.7|728664.1|727255.9|33
1637232150000|2021-11-18 10:42:30|728671.1|727671.1|729154.6|727154.6|729156.4|727681.5|728650|727153.6|22
1637232160000|2021-11-18 10:42:40|729150.7|727150.7|728681.3|727681.3|729245.9|727717.5|728679.4|727150.7|29
1637232170000|2021-11-18 10:42:50|728677.1|727677.1|729163.9|727163.9|729171.6|727698.9|728670.5|727157.3|30
1637232180000|2021-11-18 10:43:00|728669.5|727669.5|728680.5|727680.5|728698.5|727698.5|728655.5|727655.5|29
1637232190000|2021-11-18 10:43:10|728693|727693|728741.6|727741.6|729270.3|727774.5|728691.4|727237.1|27
1637232200000|2021-11-18 10:43:20|728732.9|727732.9|728744.6|727744.6|729258.2|727762.4|728730.9|727246.7|24
1637232210000|2021-11-18 10:43:30|729246.9|727246.9|729236.6|727236.6|729257.2|727257.2|729236.6|727236.6|24
1637232220000|2021-11-18 10:43:40|729242.7|727242.7|728761|727761|729242.7|727766.1|728748|727242.7|23
1637232230000|2021-11-18 10:43:50|728757.4|727757.4|728764|727764|729251.3|727774.2|728748.7|727242.9|25
1637232240000|2021-11-18 10:44:00|728765.6|727765.6|728790.2|727790.2|728805.5|727805.5|728765.6|727765.6|25
1637232250000|2021-11-18 10:44:10|728790.7|727790.7|728790|727790|728790.7|727790.7|728775.8|727775.8|23
1637232260000|2021-11-18 10:44:20|728785.3|727785.3|728783.2|727783.2|728792.7|727792.7|728780.2|727780.2|24
1637232270000|2021-11-18 10:44:30|728776.2|727776.2|728787.1|727787.1|729266.5|727794.4|728771.4|727265.8|27
1637232280000|2021-11-18 10:44:40|728783.5|727783.5|728781.9|727781.9|728793|727793|728778.6|727778.6|25
1637232290000|2021-11-18 10:44:50|728782.2|727782.2|729269.1|727269.1|729269.1|727782.2|728763.4|727255.3|20
1637232300000|2021-11-18 10:45:00|729270.7|727270.7|728809.3|727809.3|729270.7|727821.6|728775.1|727261.7|31
1637232310000|2021-11-18 10:45:10|728807|727807|728794.2|727794.2|728812.4|727812.4|728794.2|727794.2|23
1637232320000|2021-11-18 10:45:20|728787.5|727787.5|728815|727815|728839.6|727839.6|728787.5|727787.5|19
1637232330000|2021-11-18 10:45:30|728810.5|727810.5|728826.2|727826.2|728835|727835|728810.5|727810.5|13
1637232340000|2021-11-18 10:45:40|728850.6|727850.6|728938.1|727938.1|729409.4|727963.5|728828.6|727404.3|33
1637232350000|2021-11-18 10:45:50|728940.1|727940.1|728951|727951|728959.8|727959.8|728940.1|727940.1|26
1637232360000|2021-11-18 10:46:00|728955.5|727955.5|728935.7|727935.7|728968|727968|728931|727931|31
1637232370000|2021-11-18 10:46:10|728936.4|727936.4|728948.2|727948.2|728950.4|727950.4|728936.4|727936.4|30
1637232380000|2021-11-18 10:46:20|728942.4|727942.4|728948.8|727948.8|728948.9|727948.9|728938.3|727938.3|28
1637232390000|2021-11-18 10:46:30|728976.5|727976.5|728922.9|727922.9|728978.6|727978.6|728920.9|727920.9|30
1637232400000|2021-11-18 10:46:40|728920.4|727920.4|728959.7|727959.7|728961.2|727961.2|728916.5|727916.5|32
1637232410000|2021-11-18 10:46:50|728951.7|727951.7|728962.8|727962.8|728975.6|727975.6|728933.4|727933.4|35
1637232420000|2021-11-18 10:47:00|728961.1|727961.1|728979.8|727979.8|728979.8|727979.8|728953.5|727953.5|22
1637232430000|2021-11-18 10:47:10|728973.8|727973.8|728968|727968|728977.4|727977.4|728964.5|727964.5|17
1637232440000|2021-11-18 10:47:20|728966.9|727966.9|729053.4|728053.4|729523.9|728083.3|728952.3|727522|35
1637232450000|2021-11-18 10:47:30|729047.8|728047.8|729001.5|728001.5|729055.3|728055.3|728998.9|727998.9|35
1637232460000|2021-11-18 10:47:40|729242.6|728242.6|729308.7|728308.7|729814.3|728339.7|729242.6|727790.6|37
1637232470000|2021-11-18 10:47:50|729307.3|728307.3|729314.2|728314.2|729323.6|728323.6|729301.1|728301.1|30
1637232480000|2021-11-18 10:48:00|729311.8|728311.8|729372.9|728372.9|729386.3|728386.3|729305.8|728305.8|32
1637232490000|2021-11-18 10:48:10|729348.2|728348.2|729330.9|728330.9|729360.6|728360.6|729328.3|728328.3|27
1637232500000|2021-11-18 10:48:20|729329.6|728329.6|729355.4|728355.4|729372|728372|729288.9|728288.9|38
1637232510000|2021-11-18 10:48:30|729339.4|728339.4|729361.9|728361.9|729379.7|728379.7|729284.4|728284.4|33
1637232520000|2021-11-18 10:48:40|729360.6|728360.6|729327.7|728327.7|729378.5|728378.5|729327.7|728327.7|34
1637232530000|2021-11-18 10:48:50|729334|728334|729358.9|728358.9|729368.7|728368.7|729329.1|728329.1|34
1637232540000|2021-11-18 10:49:00|729334.5|728334.5|729325.4|728325.4|729355|728355|729323.9|728323.9|34
1637232550000|2021-11-18 10:49:10|729335.7|728335.7|729348|728348|729360.7|728360.7|729330.9|728330.9|32
1637232560000|2021-11-18 10:49:20|729353.2|728353.2|729345.6|728345.6|729361.6|728361.6|729335.6|728335.6|35
1637232570000|2021-11-18 10:49:30|729349.3|728349.3|729301|728301|729356.4|728356.4|729273.5|728273.5|35
1637232580000|2021-11-18 10:49:40|729298.8|728298.8|729313.8|728313.8|729321|728321|729298.8|728298.8|27
1637232590000|2021-11-18 10:49:50|729321.2|728321.2|729304.5|728304.5|729339.5|728339.5|729286.6|728286.6|23
1637232600000|2021-11-18 10:50:00|729299.5|728299.5|729365|728365|729372.2|728372.2|729297.8|728297.8|30
1637232610000|2021-11-18 10:50:10|729369.9|728369.9|729459.6|728459.6|729484.8|728484.8|729369.9|728369.9|32
1637232620000|2021-11-18 10:50:20|729455.8|728455.8|729460.4|728460.4|729470.7|728470.7|729455.8|728455.8|32
1637232630000|2021-11-18 10:50:30|729458.8|728458.8|729450.3|728450.3|729460.8|728460.8|729442.3|728442.3|28
1637232640000|2021-11-18 10:50:40|729450.4|728450.4|729389.2|728389.2|729464|728464|729388|728388|25
1637232650000|2021-11-18 10:50:50|729391.1|728391.1|729468|728468|729476.7|728476.7|729391.1|728391.1|30
1637232660000|2021-11-18 10:51:00|729472.8|728472.8|729471.6|728471.6|729491.6|728491.6|729452.9|728452.9|33
1637232670000|2021-11-18 10:51:10|729485.4|728485.4|729494.1|728494.1|729508.7|728508.7|729473.4|728473.4|28
1637232680000|2021-11-18 10:51:20|729492.2|728492.2|729492.6|728492.6|729501.8|728501.8|729488.5|728488.5|27
1637232690000|2021-11-18 10:51:30|729553.4|728553.4|729611|728611|729631.3|728631.3|729547.2|728547.2|34
1637232700000|2021-11-18 10:51:40|729618.3|728618.3|729680.5|728680.5|729737.2|728737.2|729595.3|728595.3|36
1637232710000|2021-11-18 10:51:50|729586.5|728586.5|729633.3|728633.3|729640.4|728640.4|729494.8|728494.8|37
1637232720000|2021-11-18 10:52:00|729636.4|728636.4|729642.3|728642.3|730157.1|728664.5|729614.4|728139.5|35
1637232730000|2021-11-18 10:52:10|729638.9|728638.9|729577.9|728577.9|729639|728639|729577.9|728577.9|34
1637232740000|2021-11-18 10:52:20|729579.1|728579.1|729651|728651|730193.6|728696.4|729567|728193.6|34
1637232750000|2021-11-18 10:52:30|729653.5|728653.5|729663.6|728663.6|730206.1|728703.5|729653.5|728206.1|31
1637232760000|2021-11-18 10:52:40|729674.2|728674.2|729725.2|728725.2|730179.4|728737.6|729657.9|728179.4|32
1637232770000|2021-11-18 10:52:50|729726.6|728726.6|730182.3|728182.3|730190|728727|729568|728071.7|33
1637232780000|2021-11-18 10:53:00|730178.6|728178.6|730194|728194|730207.5|728207.5|730163.5|728163.5|33
1637232790000|2021-11-18 10:53:10|730197|728197|730083.7|728083.7|730197|728197|730081.9|728081.9|37
1637232800000|2021-11-18 10:53:20|730113.4|728113.4|729590.6|728590.6|730113.4|728608.7|729584.1|728103.6|27
1637232810000|2021-11-18 10:53:30|729589|728589|729589.7|728589.7|729603.2|728603.2|729576.9|728576.9|20
1637232820000|2021-11-18 10:53:40|729585.9|728585.9|729584.7|728584.7|729597.4|728597.4|729568.3|728568.3|18
1637232830000|2021-11-18 10:53:50|729585|728585|729572.1|728572.1|730054.7|728599.9|729513.3|728054.7|31
1637232840000|2021-11-18 10:54:00|729567.8|728567.8|729557.8|728557.8|730072.7|728608.2|729546.8|728066|33
1637232850000|2021-11-18 10:54:10|729555.3|728555.3|729556.6|728556.6|729576.3|728576.3|729549.8|728549.8|24
1637232860000|2021-11-18 10:54:20|729558.4|728558.4|729542|728542|729558.4|728558.4|729528.8|728528.8|25
1637232870000|2021-11-18 10:54:30|729544.4|728544.4|730087|728087|730090.9|728607.1|729519.3|728085.9|34
1637232880000|2021-11-18 10:54:40|730088.5|728088.5|729578.8|728578.8|730088.5|728613.4|729575.9|728079.6|27
1637232890000|2021-11-18 10:54:50|729583.1|728583.1|729552.5|728552.5|729598.2|728598.2|729544.4|728544.4|29
1637232900000|2021-11-18 10:55:00|729554.3|728554.3|729572.1|728572.1|730088.3|728601.9|729554.3|728077.3|35
1637232910000|2021-11-18 10:55:10|730088.1|728088.1|729618.3|728618.3|730088.1|728618.3|729570.8|728072.3|32
1637232920000|2021-11-18 10:55:20|729613.7|728613.7|730079.1|728079.1|730107.8|728632.4|729586|728079.1|25
1637232930000|2021-11-18 10:55:30|730083.1|728083.1|730049.5|728049.5|730083.1|728585.3|729559.4|728028.4|26
1637232940000|2021-11-18 10:55:40|730047.9|728047.9|729550.5|728550.5|730048.3|728569.7|729550.5|728037.4|28
1637232950000|2021-11-18 10:55:50|729557.1|728557.1|729587|728587|730064.6|728606.1|729543.6|728055.2|32
1637232960000|2021-11-18 10:56:00|729584.9|728584.9|729618.9|728618.9|730098.4|728623.6|729584.9|728098.4|29
1637232970000|2021-11-18 10:56:10|729595.9|728595.9|729589.7|728589.7|729600.5|728600.5|729583.4|728583.4|25
1637232980000|2021-11-18 10:56:20|729598.7|728598.7|729583.8|728583.8|729610.6|728610.6|729569.2|728569.2|26
1637232990000|2021-11-18 10:56:30|729600.5|728600.5|730096.3|728096.3|730096.3|728600.5|729583|728096.3|19
1637233000000|2021-11-18 10:56:40|730093.7|728093.7|729580.4|728580.4|730100.2|728602.3|729568.5|728087|28
1637233010000|2021-11-18 10:56:50|729576|728576|729644.6|728644.6|730142.2|728670.9|729545|728142.2|29
1637233020000|2021-11-18 10:57:00|729641.3|728641.3|729688.5|728688.5|729696.3|728696.3|729641.3|728641.3|36
1637233030000|2021-11-18 10:57:10|729686.7|728686.7|729707.3|728707.3|729723.6|728723.6|729676.1|728676.1|34
1637233040000|2021-11-18 10:57:20|729697|728697|729719.2|728719.2|729722.4|728722.4|729697|728697|28
1637233050000|2021-11-18 10:57:30|729705.4|728705.4|729694.5|728694.5|729715.5|728715.5|729657.8|728657.8|29
1637233060000|2021-11-18 10:57:40|729696.4|728696.4|729710.4|728710.4|729710.4|728710.4|729686.9|728686.9|21
1637233070000|2021-11-18 10:57:50|729707|728707|729635|728635|730150.7|728707|729634.2|728150.7|30
1637233080000|2021-11-18 10:58:00|730140.7|728140.7|729587.2|728587.2|730153.2|728655.1|729569.6|728087.2|35
1637233090000|2021-11-18 10:58:10|729577.7|728577.7|729525.2|728525.2|729596.2|728596.2|729525.2|728525.2|26
1637233100000|2021-11-18 10:58:20|729530.9|728530.9|729885.4|727885.4|729885.4|728543.5|729384.1|727885.4|36
1637233110000|2021-11-18 10:58:30|729918.3|727918.3|729904.9|727904.9|729918.3|728451.9|729336.3|727902.2|36
1637233120000|2021-11-18 10:58:40|729924.6|727924.6|729860.5|727860.5|729969.5|728437.3|729330.7|727819.1|39
1637233130000|2021-11-18 10:58:50|729856.5|727856.5|729268|728268|729880.6|728299.8|729246.5|727844.5|34
1637233140000|2021-11-18 10:59:00|729275.3|728275.3|729869.4|727869.4|729874.2|728318.4|729268.3|727867.7|33
1637233150000|2021-11-18 10:59:10|729368.6|728368.6|729274.5|728274.5|729862.7|728370.2|729258.4|727769.9|33
1637233160000|2021-11-18 10:59:20|729268|728268|729275.7|728275.7|729293.4|728293.4|729266.2|728266.2|30
1637233170000|2021-11-18 10:59:30|729277.9|728277.9|729282.2|728282.2|729875.3|728304.9|729257.5|727834.2|38
1637233180000|2021-11-18 10:59:40|729267.7|728267.7|729289.4|728289.4|729291|728291|729249.6|728249.6|29
1637233190000|2021-11-18 10:59:50|729263.8|728263.8|729243.8|728243.8|729292.7|728292.7|729232.9|728232.9|27
1637233200000|2021-11-18 11:00:00|729240.7|728240.7|729752|727752|729752.7|728280.4|729240.7|727742.1|25
1637233210000|2021-11-18 11:00:10|729741.6|727741.6|729255|728255|729753|728281.4|729242.8|727741.6|28
1637233220000|2021-11-18 11:00:20|729281.6|728281.6|729750.4|727750.4|729750.4|728287.5|729240|727750.3|21
1637233230000|2021-11-18 11:00:30|729269.3|728269.3|729952.7|727952.7|729952.7|728479.1|729269.3|727787.8|32
1637233240000|2021-11-18 11:00:40|729949.8|727949.8|729241.7|728241.7|729970.8|728451|729241.7|727937.5|27
1637233250000|2021-11-18 11:00:50|729253.1|728253.1|729263.7|728263.7|729283.7|728283.7|729250.2|728250.2|26
1637233260000|2021-11-18 11:01:00|729303.4|728303.4|729291.1|728291.1|729327.6|728327.6|729261|728261|29
1637233270000|2021-11-18 11:01:10|729284.8|728284.8|729265|728265|729295.2|728295.2|729248.6|728248.6|25
1637233280000|2021-11-18 11:01:20|729260|728260|729386.5|728386.5|729404|728404|729254.1|728254.1|32
1637233290000|2021-11-18 11:01:30|729404.2|728404.2|730058.5|728058.5|730086.7|728550.4|729379|728058.5|36
1637233300000|2021-11-18 11:01:40|730065.2|728065.2|729594|728594|730084.4|728597.3|729569.5|728062.5|27
1637233310000|2021-11-18 11:01:50|729595.8|728595.8|729588.3|728588.3|730057.2|728618|729535.3|728057.2|27
1637233320000|2021-11-18 11:02:00|729587.9|728587.9|730136.4|728136.4|730158.9|728647.8|729587.6|728131.6|29
1637233330000|2021-11-18 11:02:10|730155.1|728155.1|730137.2|728137.2|730210.5|728210.5|730136|728136|26
1637233340000|2021-11-18 11:02:20|730143|728143|729656.2|728656.2|730172.3|728670.2|729656.2|728143|23
1637233350000|2021-11-18 11:02:30|729657.6|728657.6|729621|728621|729675.2|728675.2|729611.9|728611.9|25
1637233360000|2021-11-18 11:02:40|729621.8|728621.8|729619.5|728619.5|729643.2|728643.2|729619.4|728619.4|21
1637233370000|2021-11-18 11:02:50|729626.3|728626.3|729592.6|728592.6|729626.3|728626.3|729585.3|728585.3|19
1637233380000|2021-11-18 11:03:00|729594.3|728594.3|729543.5|728543.5|730061.6|728594.8|729538.1|728046.6|30
1637233390000|2021-11-18 11:03:10|729544|728544|729583.6|728583.6|729595.6|728595.6|729543|728543|26
1637233400000|2021-11-18 11:03:20|729583.3|728583.3|729536.6|728536.6|729590.8|728590.8|729532.7|728532.7|24
1637233410000|2021-11-18 11:03:30|730038.5|728038.5|729511.6|728511.6|730038.6|728570.2|729508|728037.2|28
1637233420000|2021-11-18 11:03:40|729513.2|728513.2|729534.4|728534.4|729542.4|728542.4|729513.2|728513.2|19
1637233430000|2021-11-18 11:03:50|729534.3|728534.3|729531.3|728531.3|729534.3|728534.3|729520.5|728520.5|14
1637233440000|2021-11-18 11:04:00|729529.2|728529.2|729529.4|728529.4|729551.2|728551.2|729521|728521|28
1637233450000|2021-11-18 11:04:10|729519.3|728519.3|729509.5|728509.5|729530.5|728530.5|729507.5|728507.5|24
1637233460000|2021-11-18 11:04:20|729506.8|728506.8|729455.9|728455.9|729988|728506.8|729455.9|727968.8|25
1637233470000|2021-11-18 11:04:30|729457.5|728457.5|729456.1|728456.1|729465.5|728465.5|729452.3|728452.3|12
1637233480000|2021-11-18 11:04:40|729452.8|728452.8|729936.8|727936.8|729960.4|728464.8|729447.2|727936.8|17
1637233490000|2021-11-18 11:04:50|729940.4|727940.4|729923.3|727923.3|729949.4|728444.3|729416.3|727923.3|21
1637233500000|2021-11-18 11:05:00|729929.8|727929.8|729358.2|728358.2|729929.8|728434.8|729358.2|727862.7|33
1637233510000|2021-11-18 11:05:10|729360.5|728360.5|730084|728084|730117.3|728617.7|729338.4|727861.5|39
1637233520000|2021-11-18 11:05:20|730091.1|728091.1|730095.7|728095.7|730095.7|728544|729504.9|727980.1|37
1637233530000|2021-11-18 11:05:30|730110.7|728110.7|730089.5|728089.5|730116.9|728116.9|730078.1|728078.1|29
1637233540000|2021-11-18 11:05:40|730081.7|728081.7|729638.1|728638.1|730108.8|728644.7|729566.2|728029.6|34
1637233550000|2021-11-18 11:05:50|729638.9|728638.9|729703.9|728703.9|730202.9|728739.8|729638.9|728190.7|34
1637233560000|2021-11-18 11:06:00|729711.8|728711.8|729638.6|728638.6|729711.8|728711.8|729627.4|728627.4|33
1637233570000|2021-11-18 11:06:10|729635.1|728635.1|730030.9|728030.9|730142.9|728643.7|729534.1|728017.9|38
1637233580000|2021-11-18 11:06:20|730029.2|728029.2|729528.5|728528.5|730029.2|728541.4|729498.4|728004.6|36
1637233590000|2021-11-18 11:06:30|729538.7|728538.7|729466.6|728466.6|729959.1|728539.6|729459.7|727928.1|33
1637233600000|2021-11-18 11:06:40|729453.4|728453.4|729915.1|727915.1|730051.8|728459.5|729415.4|727889.8|38
1637233610000|2021-11-18 11:06:50|729912.2|727912.2|729968|727968|730046.1|728046.1|729912.2|727912.2|36
1637233620000|2021-11-18 11:07:00|729967.1|727967.1|729999.9|727999.9|730089.6|728577.1|729566.2|727960.7|36
1637233630000|2021-11-18 11:07:10|729998.5|727998.5|729889.3|727889.3|730016.2|728493.8|729486.1|727883.1|37
1637233640000|2021-11-18 11:07:20|729903.4|727903.4|729340.2|728340.2|729911|728357.6|729338.2|727837.7|34
1637233650000|2021-11-18 11:07:30|729338.7|728338.7|729349.9|728349.9|729862.5|728354.6|729322.4|727820.9|28
1637233660000|2021-11-18 11:07:40|729348.7|728348.7|729852|727852|729854.7|728365.9|729319|727814.3|33
1637233670000|2021-11-18 11:07:50|729852.6|727852.6|729893.3|727893.3|729934.8|727934.8|729799.6|727799.6|36
1637233680000|2021-11-18 11:08:00|729889|727889|729958.8|727958.8|730016.5|728394|729394|727889|37
1637233690000|2021-11-18 11:08:10|729958.7|727958.7|729962|727962|730018.6|728018.6|729936.4|727936.4|32
1637233700000|2021-11-18 11:08:20|729951.3|727951.3|729936.7|727936.7|729996.9|728448.1|729448.1|727914.3|38
1637233710000|2021-11-18 11:08:30|729936.9|727936.9|729866.4|727866.4|729954.1|727954.1|729864.5|727864.5|37
1637233720000|2021-11-18 11:08:40|729867.1|727867.1|729843.1|727843.1|729868.4|727868.4|729837.3|727837.3|37
1637233730000|2021-11-18 11:08:50|729807.8|727807.8|729841.6|727841.6|729845.3|728335.1|729272.1|727807.8|34
1637233740000|2021-11-18 11:09:00|729847.6|727847.6|729959.4|727959.4|729962.4|728450.5|729450.5|727832.1|40
1637233750000|2021-11-18 11:09:10|729948.1|727948.1|729871.2|727871.2|729964|727964|729871.2|727871.2|33
1637233760000|2021-11-18 11:09:20|729891.2|727891.2|729880.9|727880.9|729904.9|727904.9|729868.7|727868.7|29
1637233770000|2021-11-18 11:09:30|729885.4|727885.4|729326|728326|729896|728326|729318.2|727811.8|24
1637233780000|2021-11-18 11:09:40|729326.1|728326.1|729857.6|727857.6|729876.8|728393.7|729309|727817.2|27
1637233790000|2021-11-18 11:09:50|729858.6|727858.6|729900.4|727900.4|729907|728411.8|729393.3|727858.6|34
1637233800000|2021-11-18 11:10:00|729899.8|727899.8|729899.8|727899.8|729911.1|727911.1|729885.9|727885.9|31
1637233810000|2021-11-18 11:10:10|729878.4|727878.4|729897.5|727897.5|729921.8|727921.8|729878.4|727878.4|27
1637233820000|2021-11-18 11:10:20|729903.8|727903.8|729871.1|727871.1|729921.2|728411.6|729407.6|727871.1|30
1637233830000|2021-11-18 11:10:30|729873.4|727873.4|729447.4|728447.4|729912.9|728462.1|729369.1|727873.4|30
1637233840000|2021-11-18 11:10:40|729434.6|728434.6|729832.5|727832.5|729910.8|728434.6|729329.5|727827.9|32
1637233850000|2021-11-18 11:10:50|729832.9|727832.9|729321.1|728321.1|729832.9|728324.9|729313.7|727801.7|26
1637233860000|2021-11-18 11:11:00|729326|728326|729863.1|727863.1|729886.5|728391.2|729326|727853.3|30
1637233870000|2021-11-18 11:11:10|729861.3|727861.3|729869.6|727869.6|729882.1|727882.1|729854.3|727854.3|30
1637233880000|2021-11-18 11:11:20|729871.5|727871.5|729942.4|727942.4|729943.7|727943.7|729863.6|727863.6|28
1637233890000|2021-11-18 11:11:30|729940|727940|729904.8|727904.8|729952.9|728426.5|729397.7|727884.2|30
1637233900000|2021-11-18 11:11:40|729903.8|727903.8|729398.1|728398.1|729925.4|728419|729392.8|727903.8|27
1637233910000|2021-11-18 11:11:50|729401|728401|729912.1|727912.1|729928.5|728403.1|729388.3|727897.8|27
1637233920000|2021-11-18 11:12:00|729905.6|727905.6|729351.8|728351.8|729917.2|728410.5|729339.8|727843|29
1637233930000|2021-11-18 11:12:10|729351.3|728351.3|729063.7|728063.7|729631|728352.4|729063.7|727605.5|35
1637233940000|2021-11-18 11:12:20|729064.8|728064.8|729341.4|727341.4|729581.1|728064.8|729046.3|727322.5|37
1637233950000|2021-11-18 11:12:30|729329.8|727329.8|729543.8|727543.8|729559.1|727969.8|728969.8|727329.8|37
1637233960000|2021-11-18 11:12:40|729522.7|727522.7|729550.8|727550.8|729565.1|728059.5|729020.4|727513.6|35
1637233970000|2021-11-18 11:12:50|729531.1|727531.1|729626.3|727626.3|729629.8|728116.7|729029.7|727531.1|35
1637233980000|2021-11-18 11:13:00|729602.6|727602.6|729537|727537|729605.5|728050.3|729042.8|727534.1|32
1637233990000|2021-11-18 11:13:10|729537.6|727537.6|729528.8|727528.8|729562.5|728055.7|729047.7|727512.4|31
1637234000000|2021-11-18 11:13:20|729525|727525|728976|727976|729534.7|727990.4|728965.1|727459.6|34
1637234010000|2021-11-18 11:13:30|728974.6|727974.6|728953.3|727953.3|729477.1|727987.8|728946.1|727477.1|28
1637234020000|2021-11-18 11:13:40|728956.4|727956.4|729507.9|727507.9|729512.3|727991.9|728943|727454.6|28
1637234030000|2021-11-18 11:13:50|729504.5|727504.5|729504.3|727504.3|729509.9|727996.9|728959.2|727504.3|31
1637234040000|2021-11-18 11:14:00|729501.7|727501.7|729057.2|728057.2|729553.2|728057.2|729017.4|727490.8|31
1637234050000|2021-11-18 11:14:10|729058|728058|729205.4|728205.4|729779.1|728267.1|729042.8|727779.1|30
1637234060000|2021-11-18 11:14:20|729184.1|728184.1|729583.5|727583.5|729687.8|728209.5|729155.3|727570.7|33
1637234070000|2021-11-18 11:14:30|729581.4|727581.4|729580|727580|729590.7|727590.7|729569.4|727569.4|26
1637234080000|2021-11-18 11:14:40|729578.5|727578.5|729081.5|728081.5|729578.5|728081.5|729012.7|727512.4|33
1637234090000|2021-11-18 11:14:50|729079.5|728079.5|729006.5|728006.5|729562.3|728080.2|729003.9|727555|30
1637234100000|2021-11-18 11:15:00|729004.4|728004.4|729869|727869|729922.1|728390.8|729004.2|727538|39
1637234110000|2021-11-18 11:15:10|729874.8|727874.8|729306.2|728306.2|729895.1|728396.3|729306.2|727810.9|33
1637234120000|2021-11-18 11:15:20|729311.5|728311.5|729776.9|727776.9|729820.1|728311.5|729286.1|727765.5|36
1637234130000|2021-11-18 11:15:30|729764.7|727764.7|729324.1|728324.1|729811.6|728324.1|729241.7|727710.8|32
1637234140000|2021-11-18 11:15:40|729287.1|728287.1|729287.6|728287.6|729343.1|728343.1|729275.7|728275.7|35
1637234150000|2021-11-18 11:15:50|729269.5|728269.5|729280.6|728280.6|729767.4|728305.5|729255.4|727767.4|35
1637234160000|2021-11-18 11:16:00|729271.5|728271.5|729316.2|728316.2|729322.5|728322.5|729271.5|728271.5|30
1637234170000|2021-11-18 11:16:10|729302.8|728302.8|729320.4|728320.4|729339.3|728339.3|729284.4|728284.4|26
1637234180000|2021-11-18 11:16:20|729320|728320|729324.7|728324.7|729334.8|728334.8|729315.3|728315.3|28
1637234190000|2021-11-18 11:16:30|729323.5|728323.5|729270.2|728270.2|729328.1|728328.1|729264.8|728264.8|28
1637234200000|2021-11-18 11:16:40|729272.8|728272.8|729326.3|728326.3|729326.3|728326.3|729251.1|728251.1|34
1637234210000|2021-11-18 11:16:50|729327.2|728327.2|729427|728427|729475.7|728475.7|729319.3|728319.3|38
1637234220000|2021-11-18 11:17:00|729439.6|728439.6|729485.7|728485.7|729491.8|728491.8|729439.1|728439.1|28
1637234230000|2021-11-18 11:17:10|729486.5|728486.5|729460.2|728460.2|729496|728496|729407.9|728407.9|32
1637234240000|2021-11-18 11:17:20|729455.8|728455.8|729500|728500|729500|728500|729423.4|728423.4|27
1637234250000|2021-11-18 11:17:30|729505|728505|729532.6|728532.6|729556|728556|729505|728505|23
1637234260000|2021-11-18 11:17:40|729551.5|728551.5|729515.7|728515.7|729551.5|728551.5|729515.1|728515.1|32
1637234270000|2021-11-18 11:17:50|729516.5|728516.5|729446.5|728446.5|729525.8|728525.8|729446.5|728446.5|23
1637234280000|2021-11-18 11:18:00|729449.4|728449.4|729319.9|728319.9|729449.4|728449.4|729286.4|728286.4|34
1637234290000|2021-11-18 11:18:10|729319.6|728319.6|729438.9|728438.9|729932.4|728445|729314.1|727893|34
1637234300000|2021-11-18 11:18:20|729437.2|728437.2|729452.9|728452.9|729477.5|728477.5|729380.9|728380.9|31
1637234310000|2021-11-18 11:18:30|729452.4|728452.4|729455.3|728455.3|729478.2|728478.2|729425.1|728425.1|26
1637234320000|2021-11-18 11:18:40|729455.1|728455.1|729459.2|728459.2|729464.3|728464.3|729451.1|728451.1|17
1637234330000|2021-11-18 11:18:50|729455.6|728455.6|729464.6|728464.6|729465.7|728465.7|729402.8|728402.8|29
1637234340000|2021-11-18 11:19:00|729450.4|728450.4|729544.2|728544.2|729544.2|728544.2|729408|728408|32
1637234350000|2021-11-18 11:19:10|729540.6|728540.6|729528.4|728528.4|729544.4|728544.4|729518.9|728518.9|29
1637234360000|2021-11-18 11:19:20|729547.1|728547.1|729554.2|728554.2|729580.4|728580.4|729539.4|728539.4|32
1637234370000|2021-11-18 11:19:30|729555|728555|729569.4|728569.4|729569.4|728569.4|729547.1|728547.1|21
1637234380000|2021-11-18 11:19:40|729566.5|728566.5|729544.2|728544.2|729567.5|728567.5|729510.5|728510.5|24
1637234390000|2021-11-18 11:19:50|729553.7|728553.7|729517.8|728517.8|730050.2|728553.7|729502.3|728040.7|30
1637234400000|2021-11-18 11:20:00|729516.3|728516.3|729536.1|728536.1|730121.1|728569.5|729508.6|728073.7|35
1637234410000|2021-11-18 11:20:10|729531.8|728531.8|729448.2|728448.2|729539.4|728539.4|729446.1|728446.1|26
1637234420000|2021-11-18 11:20:20|729443.2|728443.2|729986|727986|730001.8|728443.3|729443.2|727942.3|33
1637234430000|2021-11-18 11:20:30|729987.3|727987.3|729918.5|727918.5|730003.4|728515.7|729435.6|727914.7|26
1637234440000|2021-11-18 11:20:40|729917.6|727917.6|729317.2|728317.2|729917.6|728422.3|729317.2|727850.7|37
1637234450000|2021-11-18 11:20:50|729322|728322|729312.9|728312.9|729850.2|728344|729310.1|727850.2|24
1637234460000|2021-11-18 11:21:00|729320.3|728320.3|729364.6|728364.6|729382.5|728382.5|729318|728318|29
1637234470000|2021-11-18 11:21:10|729361.1|728361.1|729443.8|728443.8|729457.1|728457.1|729322.9|728322.9|30
1637234480000|2021-11-18 11:21:20|729442.9|728442.9|729894.4|727894.4|729905.3|728442.9|729389.7|727886.8|29
1637234490000|2021-11-18 11:21:30|729376.7|728376.7|729426.3|728426.3|729856.4|728433.8|729376.7|727839.6|21
1637234500000|2021-11-18 11:21:40|729430.9|728430.9|729370.3|728370.3|729989|728430.9|729362.6|727903.9|34
1637234510000|2021-11-18 11:21:50|729377.4|728377.4|729371.9|728371.9|729383.2|728383.2|729351.5|728351.5|27
1637234520000|2021-11-18 11:22:00|729342|728342|729964.1|727964.1|729971.5|728446|729342|727964.1|25
1637234530000|2021-11-18 11:22:10|729951.8|727951.8|729925.8|727925.8|729974.3|727974.3|729923.5|727923.5|34
1637234540000|2021-11-18 11:22:20|729927.5|727927.5|729917.1|727917.1|729929.8|728424.9|729411.2|727899.6|28
1637234550000|2021-11-18 11:22:30|729919.6|727919.6|729902.4|727902.4|729919.6|728382.3|729376.2|727877|28
1637234560000|2021-11-18 11:22:40|729896.7|727896.7|729372.5|728372.5|729935.5|728397.5|729369.1|727896.7|21
1637234570000|2021-11-18 11:22:50|729373.3|728373.3|729358.1|728358.1|729374.9|728374.9|729357.2|728357.2|16
1637234580000|2021-11-18 11:23:00|729355.1|728355.1|729345.9|728345.9|729363.9|728363.9|729345.9|728345.9|18
1637234590000|2021-11-18 11:23:10|729346.3|728346.3|729329.1|728329.1|729359.3|728359.3|729308.9|728308.9|27
1637234600000|2021-11-18 11:23:20|729329.7|728329.7|729258.7|728258.7|729335.5|728335.5|729258.7|728258.7|25
1637234610000|2021-11-18 11:23:30|729260.7|728260.7|729427.1|727427.1|729562.7|728268.8|729030.5|727412.2|37
1637234620000|2021-11-18 11:23:40|729429.6|727429.6|729414.5|727414.5|729433.4|727433.4|729399.7|727399.7|32
1637234630000|2021-11-18 11:23:50|729405.6|727405.6|728928.4|727928.4|729427.8|727933|728912.3|727404.7|34
1637234640000|2021-11-18 11:24:00|728930.9|727930.9|729553.9|727553.9|729568.3|728060.3|728930.9|727424.2|32
1637234650000|2021-11-18 11:24:10|729536.5|727536.5|729062.5|728062.5|729596.3|728089.7|729030.7|727530|34
1637234660000|2021-11-18 11:24:20|729070.8|728070.8|729063.7|728063.7|729577.9|728072.6|729058|727566.6|30
1637234670000|2021-11-18 11:24:30|729069.3|728069.3|729082.2|728082.2|729592.9|728091.4|729019.7|727573.6|34
1637234680000|2021-11-18 11:24:40|729076.3|728076.3|729625.6|727625.6|729642.6|728124|729075.7|727606.8|30
1637234690000|2021-11-18 11:24:50|729649.2|727649.2|729622.9|727622.9|729662.3|727662.3|729594.2|727594.2|36
1637234700000|2021-11-18 11:25:00|729126.1|728126.1|729639.7|727639.7|729669.4|728166.5|729123.4|727632.1|34
1637234710000|2021-11-18 11:25:10|729649.3|727649.3|729022|728022|729660.5|728068.6|729013.7|727647.8|32
1637234720000|2021-11-18 11:25:20|729017.2|728017.2|729043.4|728043.4|729058.3|728058.3|729000|728000|32
1637234730000|2021-11-18 11:25:30|728989.7|727989.7|728941.2|727941.2|728990.5|727990.5|728941.2|727941.2|31
1637234740000|2021-11-18 11:25:40|728945.4|727945.4|728954.4|727954.4|728954.4|727954.4|728931.2|727931.2|28
1637234750000|2021-11-18 11:25:50|728958.5|727958.5|728929.5|727929.5|728958.5|727958.5|728927.9|727927.9|24
1637234760000|2021-11-18 11:26:00|728926.4|727926.4|728945.9|727945.9|728945.9|727945.9|728924.2|727924.2|22
1637234770000|2021-11-18 11:26:10|728944.5|727944.5|728906.3|727906.3|728948.8|727948.8|728906.3|727906.3|32
1637234780000|2021-11-18 11:26:20|728906.5|727906.5|728921.5|727921.5|728961.5|727961.5|728873.6|727873.6|36
1637234790000|2021-11-18 11:26:30|728920.1|727920.1|728919.2|727919.2|728934.3|727934.3|728892.7|727892.7|32
1637234800000|2021-11-18 11:26:40|728955.4|727955.4|728918.8|727918.8|729488.9|728002.1|728911.4|727462.1|34
1637234810000|2021-11-18 11:26:50|728919.7|727919.7|728941.8|727941.8|728941.8|727941.8|728887.6|727887.6|32
1637234820000|2021-11-18 11:27:00|728949.5|727949.5|728968.4|727968.4|728986|727986|728942.1|727942.1|34
1637234830000|2021-11-18 11:27:10|728973.5|727973.5|729480.9|727480.9|729504|727982.5|728965.1|727480.9|30
1637234840000|2021-11-18 11:27:20|729480.8|727480.8|729418.3|727418.3|729483.1|727483.1|729406.8|727406.8|30
1637234850000|2021-11-18 11:27:30|729426.2|727426.2|729417.5|727417.5|729426.2|727426.2|729399.1|727399.1|31
1637234860000|2021-11-18 11:27:40|729418.9|727418.9|729013.7|728013.7|729418.9|728044.3|728947.5|727411.9|28
1637234870000|2021-11-18 11:27:50|729013.2|728013.2|728941.3|727941.3|729538.9|728021.8|728941|727473.7|30
1637234880000|2021-11-18 11:28:00|728941.4|727941.4|728947.6|727947.6|728948.8|727948.8|728941.3|727941.3|25
1637234890000|2021-11-18 11:28:10|728943.3|727943.3|728934.7|727934.7|729481.2|727957.9|728929.7|727467.1|26
1637234900000|2021-11-18 11:28:20|728963|727963|728972.1|727972.1|729003.8|728003.8|728950.9|727950.9|30
1637234910000|2021-11-18 11:28:30|728970.4|727970.4|728951|727951|728975.3|727975.3|728945|727945|23
1637234920000|2021-11-18 11:28:40|728951.9|727951.9|728952.8|727952.8|728990.3|727990.3|728947.3|727947.3|30
1637234930000|2021-11-18 11:28:50|728950.7|727950.7|728996.1|727996.1|728996.1|727996.1|728946.1|727946.1|29
1637234940000|2021-11-18 11:29:00|728994.4|727994.4|728978|727978|729000.4|728000.4|728972.1|727972.1|29
1637234950000|2021-11-18 11:29:10|728979.1|727979.1|728933.6|727933.6|728979.1|727979.1|728933.5|727933.5|21
1637234960000|2021-11-18 11:29:20|728936.8|727936.8|728928.9|727928.9|728938.4|727938.4|728927.4|727927.4|15
1637234970000|2021-11-18 11:29:30|728923.6|727923.6|728964.2|727964.2|728964.2|727964.2|728894.4|727894.4|30
1637234980000|2021-11-18 11:29:40|728949.9|727949.9|728937.1|727937.1|728952.7|727952.7|728928.7|727928.7|31
1637234990000|2021-11-18 11:29:50|728936.8|727936.8|728930.7|727930.7|729485.6|727998.6|728925.3|727441|36
1637235000000|2021-11-18 11:30:00|728936.6|727936.6|729470.6|727470.6|729475|727951.1|728930.4|727438.4|34
1637235010000|2021-11-18 11:30:10|729461.4|727461.4|728740.8|727740.8|729510.3|728002|728740.8|727461.4|39
1637235020000|2021-11-18 11:30:20|728749.8|727749.8|729156.6|727156.6|729212.4|727750.7|728634.1|727145.9|38
1637235030000|2021-11-18 11:30:30|729166.3|727166.3|729291.6|727291.6|729299|727299|729152.5|727152.5|36
1637235040000|2021-11-18 11:30:40|729287.6|727287.6|729244.8|727244.8|729287.6|727287.6|729244|727244|34
1637235050000|2021-11-18 11:30:50|728699|727699|728688.5|727688.5|729271.1|727727.9|728684.7|727201|38
1637235060000|2021-11-18 11:31:00|728692.8|727692.8|729057.1|727057.1|729095.5|727692.8|728551.7|727043.7|32
1637235070000|2021-11-18 11:31:10|729051.3|727051.3|729145.1|727145.1|729157.4|727578|728550|727049.8|36
1637235080000|2021-11-18 11:31:20|729145.9|727145.9|729055.8|727055.8|729162.8|727644|728636.7|727054.7|30
1637235090000|2021-11-18 11:31:30|729052.6|727052.6|728506|727506|729052.6|727540.1|728488.3|726984.5|31
1637235100000|2021-11-18 11:31:40|728498.6|727498.6|728467.5|727467.5|728522.2|727522.2|728462.3|727462.3|28
1637235110000|2021-11-18 11:31:50|728461.1|727461.1|728469|727469|728486.7|727486.7|728461.1|727461.1|28
1637235120000|2021-11-18 11:32:00|728472.2|727472.2|728463.5|727463.5|728472.2|727472.2|728462.7|727462.7|23
1637235130000|2021-11-18 11:32:10|728463.9|727463.9|728466.9|727466.9|728474.6|727474.6|728462.2|727462.2|17
1637235140000|2021-11-18 11:32:20|728462.3|727462.3|728282.9|727282.9|728462.3|727462.3|728255.1|727255.1|35
1637235150000|2021-11-18 11:32:30|728318.3|727318.3|728854.8|726854.8|728859.4|727318.3|728273.2|726795.5|37
1637235160000|2021-11-18 11:32:40|728843.8|726843.8|728230.4|727230.4|728846.9|727278.6|728228.1|726739.9|37
1637235170000|2021-11-18 11:32:50|728241.7|727241.7|728257.5|727257.5|728285.2|727285.2|728241.7|727241.7|34
1637235180000|2021-11-18 11:33:00|728253.5|727253.5|728335.1|727335.1|728843.2|727347.3|728244.5|726793.9|37
1637235190000|2021-11-18 11:33:10|728345.2|727345.2|728718.9|726718.9|728766|727346.5|728208.5|726704.8|35
1637235200000|2021-11-18 11:33:20|728234.7|727234.7|728091|727091|728741.2|727260.8|728089.7|726731|32
1637235210000|2021-11-18 11:33:30|728085.2|727085.2|728105.2|727105.2|728123.2|727123.2|728085.2|727085.2|39
1637235220000|2021-11-18 11:33:40|728615.4|726615.4|728098.3|727098.3|728688.7|727118.2|728096.3|726615.4|35
1637235230000|2021-11-18 11:33:50|728098.1|727098.1|728125.5|727125.5|728136.6|727136.6|728096.1|727096.1|29
1637235240000|2021-11-18 11:34:00|728116|727116|728098.3|727098.3|728126.9|727126.9|728092.5|727092.5|31
1637235250000|2021-11-18 11:34:10|728098.1|727098.1|728224.5|727224.5|728724.1|727235|728098.1|726700|31
1637235260000|2021-11-18 11:34:20|728228.2|727228.2|728783.7|726783.7|728790.6|727229.7|728225.3|726748.1|36
1637235270000|2021-11-18 11:34:30|728793.4|726793.4|728744.2|726744.2|728818.8|727269.5|728264.8|726739.7|32
1637235280000|2021-11-18 11:34:40|728738|726738|728807.5|726807.5|728813.1|727266.7|728248|726738|31
1637235290000|2021-11-18 11:34:50|728815.5|726815.5|728281.4|727281.4|728832.6|727303|728272.9|726801.2|36
1637235300000|2021-11-18 11:35:00|728282.9|727282.9|728755.6|726755.6|728775.4|727288|728217|726730.7|35
1637235310000|2021-11-18 11:35:10|728745.5|726745.5|728714.4|726714.4|728746.5|727229.5|728170.3|726676|28
1637235320000|2021-11-18 11:35:20|728707.2|726707.2|728770.1|726770.1|728778|727254.8|728219.7|726699.4|27
1637235330000|2021-11-18 11:35:30|728766.3|726766.3|728341.3|727341.3|728840.3|727358.9|728322.3|726764.2|31
1637235340000|2021-11-18 11:35:40|728318.2|727318.2|728793.2|726793.2|728811.6|727318.2|728299.9|726784|27
1637235350000|2021-11-18 11:35:50|728796.3|726796.3|728843.5|726843.5|728859.1|727357.6|728357.6|726784.5|31
1637235360000|2021-11-18 11:36:00|728847.2|726847.2|728345.8|727345.8|728869.4|727424.7|728341.1|726839.4|35
1637235370000|2021-11-18 11:36:10|728348.4|727348.4|728343.9|727343.9|728877|727365.8|728340.2|726847.6|34
1637235380000|2021-11-18 11:36:20|728351.7|727351.7|728291.7|727291.7|728353.6|727353.6|728291.7|727291.7|26
1637235390000|2021-11-18 11:36:30|728292.5|727292.5|728769|726769|728783.8|727292.5|728271|726766.5|29
1637235400000|2021-11-18 11:36:40|728766.1|726766.1|728371.5|727371.5|728839.7|727371.5|728270|726766.1|37
1637235410000|2021-11-18 11:36:50|728354.4|727354.4|728821.3|726821.3|728821.3|727354.4|728301.5|726795|28
1637235420000|2021-11-18 11:37:00|728817.6|726817.6|728316.8|727316.8|728817.6|727316.8|728316.8|726791.3|29
1637235430000|2021-11-18 11:37:10|728320.9|727320.9|728276.8|727276.8|728823|727320.9|728261.7|726798|29
1637235440000|2021-11-18 11:37:20|728273|727273|728792.9|726792.9|728809.4|727302.1|728266|726792.9|33
1637235450000|2021-11-18 11:37:30|728803.3|726803.3|728332.7|727332.7|728812.2|727341.8|728314.3|726790.9|33
1637235460000|2021-11-18 11:37:40|728332.9|727332.9|728306.7|727306.7|728340.1|727340.1|728298.1|727298.1|26
1637235470000|2021-11-18 11:37:50|728307.3|727307.3|728302|727302|728335.3|727335.3|728294|727294|24
1637235480000|2021-11-18 11:38:00|728296.3|727296.3|728296.3|727296.3|728784.6|727313.7|728265.1|726784.6|33
1637235490000|2021-11-18 11:38:10|728296.6|727296.6|728270.7|727270.7|728321.1|727321.1|728262.5|727262.5|34
1637235500000|2021-11-18 11:38:20|728300.8|727300.8|728289.3|727289.3|728806.4|727308.5|728265.8|726773.8|27
1637235510000|2021-11-18 11:38:30|728282.9|727282.9|728366.8|727366.8|728366.8|727366.8|728282.9|727282.9|27
1637235520000|2021-11-18 11:38:40|728362.5|727362.5|728375|727375|728376.8|727376.8|728353.9|727353.9|30
1637235530000|2021-11-18 11:38:50|728375.1|727375.1|728347.1|727347.1|728822.6|727375.1|728257.9|726810.7|31
1637235540000|2021-11-18 11:39:00|728343.6|727343.6|728390.5|727390.5|728890.2|727390.5|728343.6|726866.6|37
1637235550000|2021-11-18 11:39:10|728402.2|727402.2|729050.5|727050.5|729059|727547.1|728392.3|726957.2|34
1637235560000|2021-11-18 11:39:20|729067.1|727067.1|728579.6|727579.6|729104.2|727581.2|728526|727067.1|35
1637235570000|2021-11-18 11:39:30|728576.6|727576.6|728637.8|727637.8|729141.7|727638.5|728565.2|727086.6|31
1637235580000|2021-11-18 11:39:40|728638.3|727638.3|728643.2|727643.2|729155.5|727655|728581.4|727123.6|30
1637235590000|2021-11-18 11:39:50|728655.2|727655.2|729073.9|727073.9|729091.5|727663.8|728585.9|727056.9|34
1637235600000|2021-11-18 11:40:00|729066.9|727066.9|729074.3|727074.3|729090|727090|729066.7|727066.7|28
1637235610000|2021-11-18 11:40:10|729074.9|727074.9|729086|727086|729102.8|727102.8|729073.7|727073.7|34
1637235620000|2021-11-18 11:40:20|729104.9|727104.9|729197.5|727197.5|729209.5|727209.5|729098.6|727098.6|36
1637235630000|2021-11-18 11:40:30|729206.2|727206.2|729298.7|727298.7|729305.4|727768.2|728728.9|727193.7|35
1637235640000|2021-11-18 11:40:40|729290.6|727290.6|728774.7|727774.7|729304.5|727803.2|728754.9|727260.9|34
1637235650000|2021-11-18 11:40:50|728752.4|727752.4|728801.1|727801.1|729286.7|727802.1|728752.2|727241.7|31
1637235660000|2021-11-18 11:41:00|728791.7|727791.7|728797.3|727797.3|728797.3|727797.3|728774.8|727774.8|25
1637235670000|2021-11-18 11:41:10|728792|727792|728799.8|727799.8|728819.8|727819.8|728789.8|727789.8|26
1637235680000|2021-11-18 11:41:20|728800.7|727800.7|728818.2|727818.2|728823.4|727823.4|728798.2|727798.2|27
1637235690000|2021-11-18 11:41:30|728818.7|727818.7|728787.2|727787.2|728822.7|727822.7|728785.8|727785.8|24
1637235700000|2021-11-18 11:41:40|728804.7|727804.7|728798.2|727798.2|728812|727812|728796.4|727796.4|30
1637235710000|2021-11-18 11:41:50|728798.4|727798.4|728724.5|727724.5|728801.4|727801.4|728696.7|727696.7|32
1637235720000|2021-11-18 11:42:00|728693.2|727693.2|728628.4|727628.4|728707.9|727707.9|728600.5|727600.5|33
1637235730000|2021-11-18 11:42:10|728614.9|727614.9|729093.5|727093.5|729093.5|727623.2|728590.7|727083.8|26
1637235740000|2021-11-18 11:42:20|729093.1|727093.1|728588.4|727588.4|729127.6|727633.1|728587.1|727062|35
1637235750000|2021-11-18 11:42:30|728592.9|727592.9|728662.7|727662.7|728707.2|727707.2|728587.5|727587.5|31
1637235760000|2021-11-18 11:42:40|728664.9|727664.9|728629.2|727629.2|729169.3|727691.3|728629.2|727142.5|28
1637235770000|2021-11-18 11:42:50|728632.1|727632.1|728621.7|727621.7|728641.1|727641.1|728620.7|727620.7|22
1637235780000|2021-11-18 11:43:00|728645.6|727645.6|729159.4|727159.4|729159.6|727695.2|728645.6|727152|29
1637235790000|2021-11-18 11:43:10|729145.2|727145.2|728669|726669|729145.2|727145.2|728590.8|726590.8|36
1637235800000|2021-11-18 11:43:20|728665.8|726665.8|728601|726601|728675|726675|728583.3|726583.3|38
1637235810000|2021-11-18 11:43:30|728590.3|726590.3|728607.7|726607.7|728607.7|726607.7|728527.6|726527.6|36
1637235820000|2021-11-18 11:43:40|728598.5|726598.5|728741.4|726741.4|728741.4|727083.4|728069.5|726575.5|33
1637235830000|2021-11-18 11:43:50|728752.6|726752.6|728815.6|726815.6|728832.9|726832.9|728727|726727|35
1637235840000|2021-11-18 11:44:00|728806.9|726806.9|728848.7|726848.7|728870.3|726870.3|728806.9|726806.9|31
1637235850000|2021-11-18 11:44:10|728842.4|726842.4|728796.9|726796.9|728862.6|726862.6|728785.3|726785.3|33
1637235860000|2021-11-18 11:44:20|728795.5|726795.5|728824.2|726824.2|728847.7|726847.7|728776.7|726776.7|31
1637235870000|2021-11-18 11:44:30|728814.8|726814.8|728810.9|726810.9|728821.3|726821.3|728806.5|726806.5|30
1637235880000|2021-11-18 11:44:40|728809.9|726809.9|728798.9|726798.9|728825.6|726825.6|728788.7|726788.7|30
1637235890000|2021-11-18 11:44:50|728801.2|726801.2|728788.2|726788.2|728840.4|726840.4|728772.3|726772.3|32
1637235900000|2021-11-18 11:45:00|728799.5|726799.5|728766.4|726766.4|728821.7|726821.7|728762.8|726762.8|30
1637235910000|2021-11-18 11:45:10|728766.5|726766.5|728756.5|726756.5|728777.5|726777.5|728751.5|726751.5|27
1637235920000|2021-11-18 11:45:20|728765.3|726765.3|728735.5|726735.5|728827.8|726827.8|728723.7|726723.7|32
1637235930000|2021-11-18 11:45:30|728736.1|726736.1|728856.6|726856.6|728856.6|726856.6|728696.8|726696.8|37
1637235940000|2021-11-18 11:45:40|728864.4|726864.4|728399.2|727399.2|728864.4|727415.6|728388.8|726847.9|35
1637235950000|2021-11-18 11:45:50|728398|727398|728388.9|727388.9|728408.4|727408.4|728382.2|727382.2|29
1637235960000|2021-11-18 11:46:00|728389.1|727389.1|728402.1|727402.1|728415.1|727415.1|728389|727389|27
1637235970000|2021-11-18 11:46:10|728409.7|727409.7|729054.5|727054.5|729064.6|727433|728389.3|726943|34
1637235980000|2021-11-18 11:46:20|729053.8|727053.8|728585.5|727585.5|729082.8|727586|728563.5|727038.3|33
1637235990000|2021-11-18 11:46:30|728572.4|727572.4|728686.1|727686.1|728692.3|727692.3|728572.4|727572.4|36
1637236000000|2021-11-18 11:46:40|728692.1|727692.1|728658.6|727658.6|729111.1|727692.1|728567|727072.7|32
1637236010000|2021-11-18 11:46:50|728660.8|727660.8|728704.8|727704.8|728716.5|727716.5|728654.9|727654.9|32
1637236020000|2021-11-18 11:47:00|728696.2|727696.2|728677.1|727677.1|728726.5|727726.5|728669|727669|26
1637236030000|2021-11-18 11:47:10|728672.9|727672.9|729173.1|727173.1|729185.3|727676.4|728646.5|727154.6|29
1637236040000|2021-11-18 11:47:20|729180.8|727180.8|728702.8|727702.8|729208.4|727706.7|728685|727180.5|32
1637236050000|2021-11-18 11:47:30|728694.4|727694.4|728695.4|727695.4|728713.7|727713.7|728681.9|727681.9|26
1637236060000|2021-11-18 11:47:40|728693.7|727693.7|728713.9|727713.9|728718.1|727718.1|728691.1|727691.1|28
1637236070000|2021-11-18 11:47:50|728713.1|727713.1|728705.3|727705.3|728744.5|727744.5|728688.7|727688.7|26
1637236080000|2021-11-18 11:48:00|728698.9|727698.9|728746.9|727746.9|728755.4|727755.4|728698.9|727698.9|28
1637236090000|2021-11-18 11:48:10|728745|727745|728832.6|727832.6|728849.7|727849.7|728736.4|727736.4|29
1637236100000|2021-11-18 11:48:20|728845.4|727845.4|728743.8|727743.8|728869|727869|728742.8|727742.8|33
1637236110000|2021-11-18 11:48:30|728744.3|727744.3|728708.3|727708.3|729150|727744.9|728654.7|727150|33
1637236120000|2021-11-18 11:48:40|728715.3|727715.3|728747.9|727747.9|728750.4|727750.4|728704.4|727704.4|27
1637236130000|2021-11-18 11:48:50|728782.7|727782.7|728849.6|727849.6|729358.5|727879.1|728782.7|727340.9|33
1637236140000|2021-11-18 11:49:00|728863.7|727863.7|728845.6|727845.6|728863.7|727863.7|728843.1|727843.1|17
1637236150000|2021-11-18 11:49:10|728848.2|727848.2|728789.5|727789.5|728848.8|727848.8|728789.5|727789.5|24
1637236160000|2021-11-18 11:49:20|728797.2|727797.2|728761.9|727761.9|729282.4|727797.2|728756.5|727253.4|28
1637236170000|2021-11-18 11:49:30|728766|727766|728792.2|727792.2|728805.1|727805.1|728747.2|727747.2|31
1637236180000|2021-11-18 11:49:40|728793.1|727793.1|729512.8|727512.8|729519.7|727950.1|728790.1|727503.6|31
1637236190000|2021-11-18 11:49:50|729544.4|727544.4|729568|727568|729614.2|728108.9|729022.5|727526.3|38
1637236200000|2021-11-18 11:50:00|729589.1|727589.1|729533.5|727533.5|729601.6|727601.6|729500.7|727500.7|35
1637236210000|2021-11-18 11:50:10|729535.3|727535.3|729015.4|728015.4|729549.5|728044.2|729015.4|727529.9|31
1637236220000|2021-11-18 11:50:20|729062.9|728062.9|729097|728097|729574.6|728103.1|728988.8|727557.6|33
1637236230000|2021-11-18 11:50:30|729096.2|728096.2|729101.9|728101.9|729121|728121|729088.7|728088.7|27
1637236240000|2021-11-18 11:50:40|729102|728102|729608.6|727608.6|729608.6|728105|729096.1|727576.7|27
1637236250000|2021-11-18 11:50:50|729600.2|727600.2|729588.2|727588.2|729606.2|727606.2|729586.3|727586.3|30
1637236260000|2021-11-18 11:51:00|729590.9|727590.9|729246.1|728246.1|729711.8|728246.9|729166.2|727559.5|36
1637236270000|2021-11-18 11:51:10|729244.1|728244.1|729214|728214|729246.9|728246.9|729196|728196|30
1637236280000|2021-11-18 11:51:20|729205.1|728205.1|729202.9|728202.9|729227.1|728227.1|729195.2|728195.2|26
1637236290000|2021-11-18 11:51:30|729204.3|728204.3|729217.2|728217.2|729217.2|728217.2|729188.1|728188.1|28
1637236300000|2021-11-18 11:51:40|729230.3|728230.3|729169.9|728169.9|729230.3|728230.3|729165.8|728165.8|29
1637236310000|2021-11-18 11:51:50|729170.6|728170.6|729172.9|728172.9|729177|728177|729167.1|728167.1|19
1637236320000|2021-11-18 11:52:00|729104.2|728104.2|729108.2|728108.2|729138.2|728138.2|729104.2|728104.2|33
1637236330000|2021-11-18 11:52:10|729106.1|728106.1|729088.3|728088.3|729115.5|728115.5|729081.8|728081.8|31
1637236340000|2021-11-18 11:52:20|729087.2|728087.2|729106.1|728106.1|729125.6|728125.6|729074.2|728074.2|35
1637236350000|2021-11-18 11:52:30|729109.9|728109.9|729086.6|728086.6|729113|728113|729086.6|728086.6|28
1637236360000|2021-11-18 11:52:40|729087.3|728087.3|729087|728087|729107.1|728107.1|729082.6|728082.6|22
1637236370000|2021-11-18 11:52:50|729089.4|728089.4|729074.3|728074.3|729094.9|728094.9|729059.9|728059.9|27
1637236380000|2021-11-18 11:53:00|729075.4|728075.4|729123.5|728123.5|729131.3|728131.3|729075.4|728075.4|28
1637236390000|2021-11-18 11:53:10|729128.3|728128.3|729079.4|728079.4|729128.3|728128.3|729076.5|728076.5|25
1637236400000|2021-11-18 11:53:20|729078.9|728078.9|729062.8|728062.8|729080.1|728080.1|729044.8|728044.8|24
1637236410000|2021-11-18 11:53:30|729039.5|728039.5|729041.8|728041.8|729550.5|728060|728984.7|727496.2|36
1637236420000|2021-11-18 11:53:40|729058.1|728058.1|729559.2|727559.2|729559.2|728062.4|729006.1|727530.9|36
1637236430000|2021-11-18 11:53:50|729563|727563|729590.3|727590.3|729604.9|727604.9|729534|727534|32
1637236440000|2021-11-18 11:54:00|729600.4|727600.4|729609.4|727609.4|729611.7|727611.7|729589.4|727589.4|33
1637236450000|2021-11-18 11:54:10|729598.4|727598.4|729645.9|727645.9|729657.4|728176.3|729167.4|727597.6|34
1637236460000|2021-11-18 11:54:20|729654.2|727654.2|729180.3|728180.3|729679.3|728182|729174.8|727645.9|30
1637236470000|2021-11-18 11:54:30|729179.3|728179.3|729170.8|728170.8|729179.3|728179.3|729167.2|728167.2|26
1637236480000|2021-11-18 11:54:40|729168.1|728168.1|729148.9|728148.9|729185.8|728185.8|729147|728147|31
1637236490000|2021-11-18 11:54:50|729149.6|728149.6|729125.4|728125.4|729151.6|728151.6|729114.4|728114.4|29
1637236500000|2021-11-18 11:55:00|729133.9|728133.9|729148.5|728148.5|729665.9|728174.2|729132|727652.6|28
1637236510000|2021-11-18 11:55:10|729146|728146|729121.5|728121.5|729153.1|728153.1|729098|728098|30
1637236520000|2021-11-18 11:55:20|729118.5|728118.5|729127.4|728127.4|729135.5|728135.5|729116.9|728116.9|25
1637236530000|2021-11-18 11:55:30|729127.1|728127.1|729101.2|728101.2|729136.5|728136.5|729097.2|728097.2|28
1637236540000|2021-11-18 11:55:40|729099.3|728099.3|729105.7|728105.7|729111.8|728111.8|729091.4|728091.4|20
1637236550000|2021-11-18 11:55:50|729105.2|728105.2|729069.3|728069.3|729107|728107|729069.3|728069.3|28
1637236560000|2021-11-18 11:56:00|729069.9|728069.9|729090.2|728090.2|729094.9|728094.9|729069.9|728069.9|23
1637236570000|2021-11-18 11:56:10|729087.1|728087.1|729091.5|728091.5|729120|728120|729084.2|728084.2|21
1637236580000|2021-11-18 11:56:20|729084.8|728084.8|729028.4|728028.4|729091.5|728091.5|729027.5|728027.5|28
1637236590000|2021-11-18 11:56:30|729024.6|728024.6|729024.6|728024.6|729556.8|728063.7|729020.4|727535.2|32
1637236600000|2021-11-18 11:56:40|729531.6|727531.6|729042.1|728042.1|729533.2|728044|728960.4|727520.3|29
1637236610000|2021-11-18 11:56:50|729039.4|728039.4|728945|727945|729039.4|728039.4|728942.4|727942.4|34
1637236620000|2021-11-18 11:57:00|728946.2|727946.2|728958.3|727958.3|728964.3|727964.3|728943.5|727943.5|27
1637236630000|2021-11-18 11:57:10|728955.9|727955.9|728954.3|727954.3|728955.9|727955.9|728915.8|727915.8|29
1637236640000|2021-11-18 11:57:20|728952.6|727952.6|729044|728044|729052.3|728052.3|728944.5|727944.5|28
1637236650000|2021-11-18 11:57:30|729060.4|728060.4|729082.2|728082.2|729108|728108|729047.2|728047.2|37
1637236660000|2021-11-18 11:57:40|729092.7|728092.7|729054.6|728054.6|729095.3|728095.3|729048.3|728048.3|34
1637236670000|2021-11-18 11:57:50|729063|728063|729472.8|727472.8|729514|728063|729003.6|727467.3|32
1637236680000|2021-11-18 11:58:00|728953.5|727953.5|729004|728004|729028.6|728028.6|728941.5|727941.5|31
1637236690000|2021-11-18 11:58:10|729546|727546|729057.8|728057.8|729576.5|728075.8|728986.5|727465.8|38
1637236700000|2021-11-18 11:58:20|729049.5|728049.5|729129.5|728129.5|729138.6|728138.6|729047|728047|33
1637236710000|2021-11-18 11:58:30|729130.7|728130.7|729150.9|728150.9|729607.7|728155.7|729105|727585.8|37
1637236720000|2021-11-18 11:58:40|729140.7|728140.7|729166.2|728166.2|729175.6|728175.6|729124.8|728124.8|32
1637236730000|2021-11-18 11:58:50|729165.9|728165.9|729187.4|728187.4|729190.6|728190.6|729165.1|728165.1|27
1637236740000|2021-11-18 11:59:00|729187.6|728187.6|729190.2|728190.2|729195.9|728195.9|729174.9|728174.9|28
1637236750000|2021-11-18 11:59:10|729192.5|728192.5|729130.1|728130.1|729192.5|728192.5|729128.1|728128.1|21
1637236760000|2021-11-18 11:59:20|729136.1|728136.1|729161.2|728161.2|729169.5|728169.5|729136.1|728136.1|32
1637236770000|2021-11-18 11:59:30|729161.5|728161.5|729143.6|728143.6|729163.6|728163.6|729131.7|728131.7|35
1637236780000|2021-11-18 11:59:40|729137.9|728137.9|729114|728114|729145.5|728145.5|729100.3|728100.3|31
1637236790000|2021-11-18 11:59:50|729114.5|728114.5|729187.3|728187.3|729189.6|728189.6|729104|728104|32
1637236800000|2021-11-18 12:00:00|729180.3|728180.3|729163.5|728163.5|729190.8|728190.8|729150.5|728150.5|33
1637236810000|2021-11-18 12:00:10|729164|728164|729141.6|728141.6|729164|728164|729134.4|728134.4|29
1637236820000|2021-11-18 12:00:20|729139.9|728139.9|729176.8|728176.8|729191.3|728191.3|729131.5|728131.5|27
1637236830000|2021-11-18 12:00:30|729173.6|728173.6|729237.2|728237.2|729252.2|728252.2|729173.6|728173.6|29
1637236840000|2021-11-18 12:00:40|729238.8|728238.8|729223|728223|729245.8|728245.8|729223|728223|33
1637236850000|2021-11-18 12:00:50|729232.6|728232.6|729201.5|728201.5|729245.9|728245.9|729198.6|728198.6|26
1637236860000|2021-11-18 12:01:00|729213|728213|729210.1|728210.1|729238.2|728238.2|729205.4|728205.4|31
1637236870000|2021-11-18 12:01:10|729214.1|728214.1|729176.2|728176.2|729221.4|728221.4|729176.2|728176.2|20
1637236880000|2021-11-18 12:01:20|729172.2|728172.2|729205.1|728205.1|729221.7|728221.7|729172.2|728172.2|33
1637236890000|2021-11-18 12:01:30|729199.1|728199.1|729197.2|728197.2|729216.3|728216.3|729184.5|728184.5|26
1637236900000|2021-11-18 12:01:40|729196.9|728196.9|729226.7|728226.7|729226.7|728226.7|729194.7|728194.7|22
1637236910000|2021-11-18 12:01:50|729227.7|728227.7|729383.8|728383.8|729919.3|728428.4|729212.5|727878.5|39
1637236920000|2021-11-18 12:02:00|729908.5|727908.5|729924.5|727924.5|729943.7|728393.5|729393.5|727900.7|33
1637236930000|2021-11-18 12:02:10|729943.2|727943.2|729834.6|727834.6|729943.2|727943.2|729822.5|727822.5|32
1637236940000|2021-11-18 12:02:20|729840|727840|729373.3|728373.3|729914.2|728373.8|729367.5|727837.1|34
1637236950000|2021-11-18 12:02:30|729371.8|728371.8|729425.1|728425.1|729442.4|728442.4|729365.1|728365.1|32
1637236960000|2021-11-18 12:02:40|729424.9|728424.9|729443.8|728443.8|729452.9|728452.9|729424.9|728424.9|26
1637236970000|2021-11-18 12:02:50|729443.4|728443.4|729882.9|727882.9|729884.7|728443.4|729391.1|727878.4|30
1637236980000|2021-11-18 12:03:00|729879.1|727879.1|729374|728374|729883.9|728385.3|729373.7|727860.3|25
1637236990000|2021-11-18 12:03:10|729376.1|728376.1|729346.5|728346.5|729376.1|728376.1|729341.9|728341.9|28
1637237000000|2021-11-18 12:03:20|729355.7|728355.7|729915.5|727915.5|729915.5|728369.9|729346|727856|31
1637237010000|2021-11-18 12:03:30|729914.9|727914.9|729426.4|728426.4|729918|728434.9|729412.1|727912.1|32
1637237020000|2021-11-18 12:03:40|729432.1|728432.1|729410.3|728410.3|729438.7|728438.7|729410.3|728410.3|27
1637237030000|2021-11-18 12:03:50|729408.9|728408.9|729417.3|728417.3|729417.3|728417.3|729393|728393|24
1637237040000|2021-11-18 12:04:00|729425|728425|729418.2|728418.2|729912.8|728425|729397.9|727900.6|29
1637237050000|2021-11-18 12:04:10|729415.5|728415.5|729436.8|728436.8|729439.2|728439.2|729411.7|728411.7|22
1637237060000|2021-11-18 12:04:20|729434.5|728434.5|729399.9|728399.9|729435.8|728435.8|729395.2|728395.2|31
1637237070000|2021-11-18 12:04:30|729397.7|728397.7|729394.3|728394.3|729412.1|728412.1|729387.3|728387.3|26
1637237080000|2021-11-18 12:04:40|729396.1|728396.1|729386.5|728386.5|729397|728397|729386.5|728386.5|17
1637237090000|2021-11-18 12:04:50|729385.1|728385.1|729346.4|728346.4|729385.1|728385.1|729343.8|728343.8|24
1637237100000|2021-11-18 12:05:00|729346|728346|729285.3|728285.3|729346|728346|729285.3|728285.3|28
1637237110000|2021-11-18 12:05:10|729286.4|728286.4|729333.7|728333.7|729359.9|728359.9|729277|728277|29
1637237120000|2021-11-18 12:05:20|729336.9|728336.9|729313.2|728313.2|729336.9|728336.9|729256.4|728256.4|27
1637237130000|2021-11-18 12:05:30|729306.9|728306.9|729361.8|728361.8|729361.8|728361.8|729279.4|728279.4|34
1637237140000|2021-11-18 12:05:40|729357.7|728357.7|729346.8|728346.8|729865.5|728362.8|729346.8|727849.4|27
1637237150000|2021-11-18 12:05:50|729341.1|728341.1|729336.3|728336.3|729353|728353|729335.6|728335.6|24
1637237160000|2021-11-18 12:06:00|729335.6|728335.6|729346.4|728346.4|729353.5|728353.5|729335.1|728335.1|25
1637237170000|2021-11-18 12:06:10|729348|728348|729340.8|728340.8|729349.3|728349.3|729335.5|728335.5|25
1637237180000|2021-11-18 12:06:20|729349.9|728349.9|729361.3|728361.3|729362.2|728362.2|729333.9|728333.9|22
1637237190000|2021-11-18 12:06:30|729351.7|728351.7|729396.8|728396.8|729876.7|728416|729349.1|727876.7|27
1637237200000|2021-11-18 12:06:40|729390.4|728390.4|729900.4|727900.4|729911.1|728411.8|729382.3|727895.8|25
1637237210000|2021-11-18 12:06:50|729902.5|727902.5|729848.2|727848.2|729903.4|728426.1|729350.9|727845.5|28
1637237220000|2021-11-18 12:07:00|729838.4|727838.4|729365.6|728365.6|729841|728365.6|729269.3|727835.6|33
1637237230000|2021-11-18 12:07:10|729365.2|728365.2|729357.7|728357.7|729371.8|728371.8|729357|728357|23
1637237240000|2021-11-18 12:07:20|729357.8|728357.8|729361.4|728361.4|729367.6|728367.6|729356.6|728356.6|17
1637237250000|2021-11-18 12:07:30|729360|728360|729326.3|728326.3|729366|728366|729306.2|728306.2|23
1637237260000|2021-11-18 12:07:40|729330.4|728330.4|729331.1|728331.1|729344.8|728344.8|729326.8|728326.8|24
1637237270000|2021-11-18 12:07:50|729335.3|728335.3|729310.6|728310.6|729337|728337|729309.8|728309.8|23
1637237280000|2021-11-18 12:08:00|729310.3|728310.3|729337|728337|729356.4|728356.4|729310.3|728310.3|27
1637237290000|2021-11-18 12:08:10|729335.8|728335.8|729836.9|727836.9|729839.5|728352.9|729322.6|727825.3|27
1637237300000|2021-11-18 12:08:20|729318.6|728318.6|729205.7|728205.7|729320.9|728320.9|729205.7|728205.7|25
1637237310000|2021-11-18 12:08:30|729206.4|728206.4|729159.2|728159.2|729216.1|728216.1|729155.5|728155.5|27
1637237320000|2021-11-18 12:08:40|729172.7|728172.7|729161.6|728161.6|729172.7|728172.7|729154.5|728154.5|26
1637237330000|2021-11-18 12:08:50|729160.5|728160.5|729033.5|728033.5|729207.5|728207.5|729025.3|728025.3|33
1637237340000|2021-11-18 12:09:00|729030.8|728030.8|729005.2|728005.2|729030.8|728030.8|728996.9|727996.9|29
1637237350000|2021-11-18 12:09:10|728995.9|727995.9|729016|728016|729031.7|728031.7|728993.2|727993.2|35
1637237360000|2021-11-18 12:09:20|729011.1|728011.1|728954.1|727954.1|729011.8|728011.8|728935.1|727935.1|33
1637237370000|2021-11-18 12:09:30|728954.6|727954.6|728884.5|727884.5|729528.4|727985|728884.5|727493.1|36
1637237380000|2021-11-18 12:09:40|728925.9|727925.9|728919.4|727919.4|728937.9|727937.9|728915.5|727915.5|31
1637237390000|2021-11-18 12:09:50|728921.9|727921.9|728937.1|727937.1|728990.3|727990.3|728918.5|727918.5|25
1637237400000|2021-11-18 12:10:00|728926.6|727926.6|728938.5|727938.5|728938.5|727938.5|728920|727920|30
1637237410000|2021-11-18 12:10:10|728937.2|727937.2|728947.9|727947.9|728947.9|727947.9|728918.6|727918.6|23
1637237420000|2021-11-18 12:10:20|728951.5|727951.5|728988.5|727988.5|728999.9|727999.9|728938.7|727938.7|29
1637237430000|2021-11-18 12:10:30|728986.4|727986.4|728935.3|727935.3|729024.2|728024.2|728935.3|727935.3|32
1637237440000|2021-11-18 12:10:40|728937.5|727937.5|728933.6|727933.6|728937.5|727937.5|728932.1|727932.1|15
1637237450000|2021-11-18 12:10:50|728932.8|727932.8|728928.9|727928.9|728936|727936|728921.7|727921.7|20
1637237460000|2021-11-18 12:11:00|728928.5|727928.5|728929.8|727929.8|728935.3|727935.3|728925.4|727925.4|16
1637237470000|2021-11-18 12:11:10|728931.2|727931.2|728935|727935|728935.6|727935.6|728927.1|727927.1|17
1637237480000|2021-11-18 12:11:20|728927.4|727927.4|728929|727929|728943.8|727943.8|728924.3|727924.3|20
1637237490000|2021-11-18 12:11:30|728930.5|727930.5|728921.4|727921.4|728937.6|727937.6|728921.4|727921.4|21
1637237500000|2021-11-18 12:11:40|728923.5|727923.5|728917.7|727917.7|728925|727925|728916|727916|14
1637237510000|2021-11-18 12:11:50|728917.5|727917.5|728873.8|727873.8|728917.5|727917.5|728860.5|727860.5|26
1637237520000|2021-11-18 12:12:00|728872.4|727872.4|728841.9|727841.9|728872.4|727872.4|728829.3|727829.3|21
1637237530000|2021-11-18 12:12:10|728839|727839|728866.1|727866.1|728877.4|727877.4|728839|727839|25
1637237540000|2021-11-18 12:12:20|728866.6|727866.6|728854.9|727854.9|728871.2|727871.2|728842.1|727842.1|35
1637237550000|2021-11-18 12:12:30|728856.1|727856.1|728939.3|727939.3|728953.7|727953.7|728856.1|727856.1|30
1637237560000|2021-11-18 12:12:40|728938.6|727938.6|728928.9|727928.9|728961.8|727961.8|728927.9|727927.9|23
1637237570000|2021-11-18 12:12:50|728929.4|727929.4|728932.8|727932.8|728939|727939|728926.1|727926.1|27
1637237580000|2021-11-18 12:13:00|728930.7|727930.7|728924.9|727924.9|728933.5|727933.5|728884.3|727884.3|30
1637237590000|2021-11-18 12:13:10|728929.1|727929.1|729053.2|728053.2|729053.2|728053.2|728924.2|727924.2|23
1637237600000|2021-11-18 12:13:20|729070.2|728070.2|729036.5|728036.5|729070.2|728070.2|729033.6|728033.6|35
1637237610000|2021-11-18 12:13:30|729036.2|728036.2|729041.8|728041.8|729049.5|728049.5|729031.6|728031.6|22
1637237620000|2021-11-18 12:13:40|729040.2|728040.2|729026.4|728026.4|729048.3|728048.3|728973.4|727973.4|31
1637237630000|2021-11-18 12:13:50|729021.4|728021.4|728968.7|727968.7|729025.4|728025.4|728964|727964|22
1637237640000|2021-11-18 12:14:00|728972.5|727972.5|728968.7|727968.7|728984.8|727984.8|728965.3|727965.3|25
1637237650000|2021-11-18 12:14:10|728969.1|727969.1|728996.1|727996.1|729015.9|728015.9|728965.2|727965.2|21
1637237660000|2021-11-18 12:14:20|728991.9|727991.9|729081.5|728081.5|729081.5|728081.5|728981.5|727981.5|27
1637237670000|2021-11-18 12:14:30|729076.5|728076.5|729178.3|728178.3|729234.8|728234.8|729073.5|728073.5|39
1637237680000|2021-11-18 12:14:40|729172.7|728172.7|729144.7|728144.7|729660.7|728220.9|729144.2|727660.7|34
1637237690000|2021-11-18 12:14:50|729145.5|728145.5|728974.7|727974.7|729568|728194.9|728974.7|727527.3|37
1637237700000|2021-11-18 12:15:00|728951.6|727951.6|728973.7|727973.7|729006.4|728006.4|728951.6|727951.6|34
1637237710000|2021-11-18 12:15:10|728986.7|727986.7|728901.4|727901.4|728986.7|727986.7|728890.6|727890.6|29
1637237720000|2021-11-18 12:15:20|728901.7|727901.7|728851.3|727851.3|728909|727909|728844.5|727844.5|23
1637237730000|2021-11-18 12:15:30|728852.7|727852.7|728841.1|727841.1|728875.2|727875.2|728833.9|727833.9|34
1637237740000|2021-11-18 12:15:40|728840.8|727840.8|728831.9|727831.9|728840.8|727840.8|728831.4|727831.4|21
1637237750000|2021-11-18 12:15:50|728838.5|727838.5|728842.2|727842.2|728871|727871|728828.5|727828.5|26
1637237760000|2021-11-18 12:16:00|728844.7|727844.7|728906.5|727906.5|729418.7|727926.7|728841.8|727418.7|23
1637237770000|2021-11-18 12:16:10|728921.4|727921.4|729461.4|727461.4|729477.7|727921.4|728873.9|727448.6|35
1637237780000|2021-11-18 12:16:20|729460.5|727460.5|728858.1|727858.1|729461.8|727946.4|728842.9|727459.2|35
1637237790000|2021-11-18 12:16:30|728849.9|727849.9|728894.1|727894.1|728900.6|727900.6|728824.7|727824.7|33
1637237800000|2021-11-18 12:16:40|728894.4|727894.4|729547.6|727547.6|729575.3|727989|728890.8|727440.4|34
1637237810000|2021-11-18 12:16:50|729541.1|727541.1|729549.2|727549.2|729573.8|727573.8|729541.1|727541.1|34
1637237820000|2021-11-18 12:17:00|729532.6|727532.6|729639|727639|729656.3|728126.3|729125.4|727523|36
1637237830000|2021-11-18 12:17:10|729644.9|727644.9|729638.9|727638.9|729658.5|727658.5|729626.2|727626.2|35
1637237840000|2021-11-18 12:17:20|729639.1|727639.1|728981.2|727981.2|729653.8|728007|728963.1|727470.5|32
1637237850000|2021-11-18 12:17:30|728978.2|727978.2|728965.1|727965.1|729508.6|727994.1|728965.1|727481|26
1637237860000|2021-11-18 12:17:40|728954.4|727954.4|729489|727489|729506.7|727992.5|728952.8|727489|21
1637237870000|2021-11-18 12:17:50|729490.4|727490.4|728891.7|727891.7|729490.4|727900|728878.5|727451.2|31
1637237880000|2021-11-18 12:18:00|728887|727887|728900.9|727900.9|728914.2|727914.2|728877.2|727877.2|32
1637237890000|2021-11-18 12:18:10|728961.9|727961.9|729508.2|727508.2|729517.1|728000.9|728950.4|727467.7|28
1637237900000|2021-11-18 12:18:20|729510.3|727510.3|728947.7|727947.7|729510.3|727980.5|728941.8|727510.3|28
1637237910000|2021-11-18 12:18:30|728953.6|727953.6|729453.3|727453.3|729480.3|727957.7|728939.5|727447.3|31
1637237920000|2021-11-18 12:18:40|729455.1|727455.1|728960.7|727960.7|729476.4|727979.3|728960.7|727451.8|25
1637237930000|2021-11-18 12:18:50|728965.3|727965.3|728909.3|727909.3|728965.3|727965.3|728905.4|727905.4|22
1637237940000|2021-11-18 12:19:00|728917.2|727917.2|728992.7|727992.7|729001.4|728001.4|728907.6|727907.6|35
1637237950000|2021-11-18 12:19:10|729011.5|728011.5|729047.2|728047.2|729058.6|728058.6|729002.5|728002.5|31
1637237960000|2021-11-18 12:19:20|729045.8|728045.8|729043.5|728043.5|729537|728053.5|729025.9|727510.7|26
1637237970000|2021-11-18 12:19:30|729061.9|728061.9|729148.3|728148.3|729160.3|728160.3|729051.7|728051.7|35
1637237980000|2021-11-18 12:19:40|729144.8|728144.8|729164.7|728164.7|729179.8|728179.8|729140.7|728140.7|24
1637237990000|2021-11-18 12:19:50|729167.1|728167.1|729240.9|728240.9|729247.1|728247.1|729138.3|728138.3|35
1637238000000|2021-11-18 12:20:00|729242|728242|729298.2|728298.2|729298.2|728298.2|729239.2|728239.2|30
1637238010000|2021-11-18 12:20:10|729284.5|728284.5|729176.3|728176.3|729316.1|728316.1|729168.1|728168.1|39
1637238020000|2021-11-18 12:20:20|729192.6|728192.6|729136.2|728136.2|729735|728207.2|729136.2|727644.5|36
1637238030000|2021-11-18 12:20:30|729142.3|728142.3|729117.1|728117.1|729641.7|728142.3|729112.6|727594.4|32
1637238040000|2021-11-18 12:20:40|729120.9|728120.9|729631.2|727631.2|729633.5|728123.1|729120.9|727597.9|32
1637238050000|2021-11-18 12:20:50|729628|727628|729623.9|727623.9|729661.3|728127.4|729113.5|727604.5|28
1637238060000|2021-11-18 12:21:00|729631.6|727631.6|729789.2|727789.2|729801.8|727801.8|729616.4|727616.4|32
1637238070000|2021-11-18 12:21:10|729788.9|727788.9|729756.5|727756.5|729823.3|727823.3|729753.1|727753.1|37
1637238080000|2021-11-18 12:21:20|729766|727766|729236.5|728236.5|729795.1|728278.1|729236.5|727765.9|31
1637238090000|2021-11-18 12:21:30|729234.8|728234.8|729194.3|728194.3|729703|728234.8|729192.2|727694.8|31
1637238100000|2021-11-18 12:21:40|729195.4|728195.4|729204.8|728204.8|729220.2|728220.2|729190.8|728190.8|33
1637238110000|2021-11-18 12:21:50|729203.9|728203.9|729200.6|728200.6|729217.4|728217.4|729196.4|728196.4|22
1637238120000|2021-11-18 12:22:00|729200.4|728200.4|729218.8|728218.8|729220.1|728220.1|729200.4|728200.4|29
1637238130000|2021-11-18 12:22:10|729212.2|728212.2|729807.4|727807.4|729820.4|728274.3|729206.5|727794.3|34
1637238140000|2021-11-18 12:22:20|729804.2|727804.2|729395.2|728395.2|729841.6|728421.1|729392.2|727804.2|32
1637238150000|2021-11-18 12:22:30|729397.2|728397.2|729397.4|728397.4|729406.4|728406.4|729393.8|728393.8|29
1637238160000|2021-11-18 12:22:40|729401.7|728401.7|729363.2|728363.2|729408.2|728408.2|729363.2|728363.2|30
1637238170000|2021-11-18 12:22:50|729370.2|728370.2|729369.1|728369.1|729784.2|728379.2|729276.4|727750.5|38
1637238180000|2021-11-18 12:23:00|729373.2|728373.2|729385.2|728385.2|729389|728389|729349.7|728349.7|30
1637238190000|2021-11-18 12:23:10|729380.8|728380.8|729367.7|728367.7|729410.9|728410.9|729367.5|728367.5|35
1637238200000|2021-11-18 12:23:20|729372.6|728372.6|729377|728377|729387.7|728387.7|729365.9|728365.9|27
1637238210000|2021-11-18 12:23:30|729390.4|728390.4|729399.9|728399.9|729410.5|728410.5|729376.2|728376.2|28
1637238220000|2021-11-18 12:23:40|729398.5|728398.5|729373.2|728373.2|729401.6|728401.6|729372.7|728372.7|19
1637238230000|2021-11-18 12:23:50|729373.5|728373.5|729390.7|728390.7|729401|728401|729358.9|728358.9|33
1637238240000|2021-11-18 12:24:00|729391.4|728391.4|729319|728319|729395.7|728395.7|729310|728310|33
1637238250000|2021-11-18 12:24:10|729318.3|728318.3|729325.9|728325.9|729351.3|728351.3|729310.9|728310.9|37
1637238260000|2021-11-18 12:24:20|729315.6|728315.6|729313.3|728313.3|729320.7|728320.7|729313.1|728313.1|31
1637238270000|2021-11-18 12:24:30|729313.5|728313.5|729282.6|728282.6|729313.5|728313.5|729194.4|728194.4|34
1637238280000|2021-11-18 12:24:40|729279.3|728279.3|729320|728320|729325.6|728325.6|729277.5|728277.5|31
1637238290000|2021-11-18 12:24:50|729319.9|728319.9|729320.1|728320.1|729336.8|728336.8|729279.5|728279.5|31
1637238300000|2021-11-18 12:25:00|729324.6|728324.6|729337.9|728337.9|729392.4|728392.4|729323.2|728323.2|34
1637238310000|2021-11-18 12:25:10|729329.5|728329.5|729301.6|728301.6|729828.8|728334.3|729290.2|727828.8|27
1637238320000|2021-11-18 12:25:20|729299.3|728299.3|729369.2|728369.2|729375.6|728375.6|729294.5|728294.5|32
1637238330000|2021-11-18 12:25:30|729360|728360|729409.7|728409.7|729415.5|728415.5|729360|728360|31
1637238340000|2021-11-18 12:25:40|729418.1|728418.1|729494.7|728494.7|729516.3|728516.3|729399.2|728399.2|33
1637238350000|2021-11-18 12:25:50|729495.8|728495.8|729462|728462|729515|728515|729461.3|728461.3|34
1637238360000|2021-11-18 12:26:00|729465.8|728465.8|729409.1|728409.1|729471.1|728471.1|729409.1|728409.1|32
1637238370000|2021-11-18 12:26:10|729413|728413|729392.4|728392.4|729415|728415|729386.4|728386.4|31
1637238380000|2021-11-18 12:26:20|729392.9|728392.9|729407.7|728407.7|729414.5|728414.5|729353.4|728353.4|31
1637238390000|2021-11-18 12:26:30|729409.4|728409.4|729383.1|728383.1|729416.1|728416.1|729383.1|728383.1|29
1637238400000|2021-11-18 12:26:40|729382.3|728382.3|729419|728419|729420.9|728420.9|729370.6|728370.6|31
1637238410000|2021-11-18 12:26:50|729419.2|728419.2|729396.6|728396.6|729426.1|728426.1|729381.8|728381.8|31
1637238420000|2021-11-18 12:27:00|729412.8|728412.8|729384|728384|729420.1|728420.1|729380|728380|32
1637238430000|2021-11-18 12:27:10|729392.7|728392.7|729375.6|728375.6|729392.7|728392.7|729369|728369|30
1637238440000|2021-11-18 12:27:20|729369.2|728369.2|729385.7|728385.7|729430.4|728430.4|729369.2|728369.2|26
1637238450000|2021-11-18 12:27:30|729378.5|728378.5|729358.5|728358.5|729382.9|728382.9|729356.3|728356.3|26
1637238460000|2021-11-18 12:27:40|729354.1|728354.1|729270.9|728270.9|729354.1|728354.1|729235.8|728235.8|32
1637238470000|2021-11-18 12:27:50|729270.7|728270.7|729321.3|728321.3|729330|728330|729255.5|728255.5|31
1637238480000|2021-11-18 12:28:00|729323.2|728323.2|729307.9|728307.9|729333.4|728333.4|729294.1|728294.1|25
1637238490000|2021-11-18 12:28:10|729316.9|728316.9|729260.6|728260.6|729317.1|728317.1|729251.8|728251.8|22
1637238500000|2021-11-18 12:28:20|729261.2|728261.2|729239.8|728239.8|729261.9|728261.9|729226.9|728226.9|26
1637238510000|2021-11-18 12:28:30|729232|728232|729277.9|728277.9|729313.2|728313.2|729232|728232|32
1637238520000|2021-11-18 12:28:40|729279.5|728279.5|729222.3|728222.3|729785.5|728296.6|729222.3|727726.8|30
1637238530000|2021-11-18 12:28:50|729223|728223|729215.3|728215.3|729227|728227|729213.5|728213.5|25
1637238540000|2021-11-18 12:29:00|729211|728211|729220.7|728220.7|729224.9|728224.9|729209.1|728209.1|11
1637238550000|2021-11-18 12:29:10|729219.9|728219.9|729195.9|728195.9|729707.4|728220.1|729171.6|727701.9|28
1637238560000|2021-11-18 12:29:20|729199.4|728199.4|729186.4|728186.4|729199.4|728199.4|729166.8|728166.8|28
1637238570000|2021-11-18 12:29:30|729187.3|728187.3|729170.9|728170.9|729236.5|728236.5|729170.9|728170.9|29
1637238580000|2021-11-18 12:29:40|729173.8|728173.8|729182.8|728182.8|729221.7|728221.7|729166.6|728166.6|32
1637238590000|2021-11-18 12:29:50|729183.2|728183.2|729167.1|728167.1|729224.8|728224.8|729166.1|728166.1|34
1637238600000|2021-11-18 12:30:00|729166.2|728166.2|729628.3|727628.3|729650.6|728190.2|729138.2|727628.3|33
1637238610000|2021-11-18 12:30:10|729630.3|727630.3|729325.7|728325.7|729659|728325.7|729254|727630.3|28
1637238620000|2021-11-18 12:30:20|729886.3|727886.3|729910.9|727910.9|729910.9|728400.7|729397.8|727811.7|37
1637238630000|2021-11-18 12:30:30|729901.2|727901.2|729778.4|727778.4|729901.2|727901.2|729769.3|727769.3|38
1637238640000|2021-11-18 12:30:40|729773.6|727773.6|729768.7|727768.7|729801|727801|729766.6|727766.6|27
1637238650000|2021-11-18 12:30:50|729767.9|727767.9|729777.2|727777.2|729787.7|727787.7|729756.7|727756.7|30
1637238660000|2021-11-18 12:31:00|729777.6|727777.6|729793|727793|729808.8|728301.2|729296.7|727777.4|28
1637238670000|2021-11-18 12:31:10|729790.5|727790.5|729710.7|727710.7|729792.9|728296|729272.7|727707|27
1637238680000|2021-11-18 12:31:20|729711.9|727711.9|729709.7|727709.7|729717.2|727717.2|729701.7|727701.7|30
1637238690000|2021-11-18 12:31:30|729709.3|727709.3|729229.9|728229.9|729737.5|728249.2|729229.9|727709.3|22
1637238700000|2021-11-18 12:31:40|729232.2|728232.2|729749.5|727749.5|729749.5|728245.6|729229.2|727739.1|23
1637238710000|2021-11-18 12:31:50|729749.6|727749.6|729196.4|728196.4|729781.2|728201.7|729195.1|727702.1|34
1637238720000|2021-11-18 12:32:00|729192.7|728192.7|729201.9|728201.9|729203.8|728203.8|729186.6|728186.6|30
1637238730000|2021-11-18 12:32:10|729196.7|728196.7|729194.2|728194.2|729200.3|728200.3|729186.1|728186.1|29
1637238740000|2021-11-18 12:32:20|729197.5|728197.5|729190.1|728190.1|729197.7|728197.7|729181.1|728181.1|20
1637238750000|2021-11-18 12:32:30|729187.7|728187.7|729742|727742|729742|728248.2|729169.9|727740.5|25
1637238760000|2021-11-18 12:32:40|729738.3|727738.3|729732.6|727732.6|729755|727755|729710.9|727710.9|31
1637238770000|2021-11-18 12:32:50|729259.2|728259.2|729792.1|727792.1|729792.1|728259.2|729259.2|727745.2|32
1637238780000|2021-11-18 12:33:00|729792.2|727792.2|729785.9|727785.9|729792.2|728290.1|729282.2|727758.3|32
1637238790000|2021-11-18 12:33:10|729785.3|727785.3|729759.4|727759.4|729785.3|727785.3|729751.9|727751.9|23
1637238800000|2021-11-18 12:33:20|729758.2|727758.2|729880|727880|729890.7|727890.7|729750.4|727750.4|33
1637238810000|2021-11-18 12:33:30|729869|727869|729398.2|728398.2|729930.3|728413|729390.5|727869|37
1637238820000|2021-11-18 12:33:40|729398.9|728398.9|729835|727835|729885.3|728408.5|729301.3|727799|27
1637238830000|2021-11-18 12:33:50|729826.9|727826.9|729318.6|728318.6|729832.6|728335.7|729312.5|727813.6|31
1637238840000|2021-11-18 12:34:00|729323.5|728323.5|729434|728434|729902.6|728434|729321.7|727850.6|32
1637238850000|2021-11-18 12:34:10|729425.7|728425.7|729482.9|728482.9|729482.9|728482.9|729425.7|728425.7|24
1637238860000|2021-11-18 12:34:20|729478.4|728478.4|729647.9|728647.9|729654.7|728654.7|729473.1|728473.1|27
1637238870000|2021-11-18 12:34:30|729634.6|728634.6|729784.2|728784.2|730150.1|728784.2|729618.8|728112.6|37
1637238880000|2021-11-18 12:34:40|729784.4|728784.4|729622.6|728622.6|730213.1|728813.8|729603.7|728213.1|37
1637238890000|2021-11-18 12:34:50|729623.4|728623.4|730173|728173|730206.5|728742.5|729579.9|728071.5|37
1637238900000|2021-11-18 12:35:00|730173.3|728173.3|730102.2|728102.2|730204.7|728704.9|729556.7|728040.1|38
1637238910000|2021-11-18 12:35:10|730107.8|728107.8|730029.3|728029.3|730107.8|728565.1|729530.8|728025.3|36
1637238920000|2021-11-18 12:35:20|730032.7|728032.7|729526.6|728526.6|730075|728532.2|729505.7|727982.9|37
1637238930000|2021-11-18 12:35:30|729527.7|728527.7|729511.1|728511.1|729529|728529|729504.6|728504.6|20
1637238940000|2021-11-18 12:35:40|729510.4|728510.4|729482.4|728482.4|729510.4|728510.4|729450|728450|29
1637238950000|2021-11-18 12:35:50|729484.5|728484.5|729509|728509|730047.6|728561.5|729457|728018.4|27
1637238960000|2021-11-18 12:36:00|729511.4|728511.4|729989.8|727989.8|730001.5|728518.1|729504.8|727989.8|26
1637238970000|2021-11-18 12:36:10|729996.2|727996.2|729525.6|728525.6|729996.2|728535.3|729482.1|727985.9|31
1637238980000|2021-11-18 12:36:20|729512|728512|729517.4|728517.4|730016.9|728519.1|729507.9|727990.3|28
1637238990000|2021-11-18 12:36:30|729510.5|728510.5|729520.4|728520.4|730021|728551.9|729509.2|728001.9|30
1637239000000|2021-11-18 12:36:40|729526.1|728526.1|729500.3|728500.3|730020.4|728526.1|729497.8|727995.1|32
1637239010000|2021-11-18 12:36:50|729502.2|728502.2|729513.7|728513.7|729521.8|728521.8|729495.4|728495.4|26
1637239020000|2021-11-18 12:37:00|729514|728514|730200.5|728200.5|730209.8|728705.5|729505.7|728200.5|34
1637239030000|2021-11-18 12:37:10|730234.2|728234.2|729722.7|728722.7|730260.3|728752.2|729648|728234.2|34
1637239040000|2021-11-18 12:37:20|729722.4|728722.4|729531.1|728531.1|729767.6|728767.6|729523.6|728523.6|31
1637239050000|2021-11-18 12:37:30|729528.9|728528.9|729969.4|727969.4|730073.1|728577.3|729421.7|727907.8|37
1637239060000|2021-11-18 12:37:40|729934.1|727934.1|729956|727956|729988.9|727988.9|729895.1|727895.1|34
1637239070000|2021-11-18 12:37:50|729939|727939|729939.3|727939.3|729965|728433|729431.2|727931.9|27
1637239080000|2021-11-18 12:38:00|729953.4|727953.4|729972|727972|729981.2|727981.2|729941|727941|29
1637239090000|2021-11-18 12:38:10|729964|727964|729470.2|728470.2|729979.5|728516.5|729460|727962.8|26
1637239100000|2021-11-18 12:38:20|729470.5|728470.5|729926.7|727926.7|729931|728481.8|729450.5|727916.6|29
1637239110000|2021-11-18 12:38:30|729926.4|727926.4|729896.8|727896.8|729939.7|727939.7|729896.8|727896.8|21
1637239120000|2021-11-18 12:38:40|729890.7|727890.7|729400.7|728400.7|729910.2|728437.6|729385.3|727886|32
1637239130000|2021-11-18 12:38:50|729402|728402|729414.1|728414.1|729908.9|728419|729381.9|727892|31
1637239140000|2021-11-18 12:39:00|729396.3|728396.3|729395.7|728395.7|729407.8|728407.8|729394.5|728394.5|26
1637239150000|2021-11-18 12:39:10|729395.2|728395.2|729401.9|728401.9|729410.7|728410.7|729375.5|728375.5|26
1637239160000|2021-11-18 12:39:20|729401.2|728401.2|729397.5|728397.5|729410.5|728410.5|729396.2|728396.2|23
1637239170000|2021-11-18 12:39:30|729399.6|728399.6|729408.8|728408.8|729412.2|728412.2|729395.1|728395.1|28
1637239180000|2021-11-18 12:39:40|729416.1|728416.1|729438.4|728438.4|729479.6|728479.6|729404.5|728404.5|28
1637239190000|2021-11-18 12:39:50|729436.7|728436.7|729437.6|728437.6|729462.8|728462.8|729434.2|728434.2|28
1637239200000|2021-11-18 12:40:00|729443.2|728443.2|729478.1|728478.1|729498.6|728498.6|729436.9|728436.9|26
1637239210000|2021-11-18 12:40:10|729477.7|728477.7|729945.4|727945.4|730012|728499|729477.7|727943.1|32
1637239220000|2021-11-18 12:40:20|729945.7|727945.7|729454.5|728454.5|729954.8|728454.5|729393.7|727926.5|32
1637239230000|2021-11-18 12:40:30|729442.4|728442.4|729440.7|728440.7|729468.1|728468.1|729430.2|728430.2|32
1637239240000|2021-11-18 12:40:40|729438.8|728438.8|729929.7|727929.7|729929.7|728438.8|729368.1|727885.4|29
1637239250000|2021-11-18 12:40:50|729936.8|727936.8|729955.3|727955.3|729984.5|728454.8|729429.1|727921.6|36
1637239260000|2021-11-18 12:41:00|729951.3|727951.3|729961.5|727961.5|729972.4|727972.4|729936.3|727936.3|24
1637239270000|2021-11-18 12:41:10|729957.8|727957.8|729555.5|728555.5|729967.8|728579.2|729441.4|727957.8|34
1637239280000|2021-11-18 12:41:20|729563.8|728563.8|729538.8|728538.8|730050.2|728576.1|729534.2|728050.2|24
1637239290000|2021-11-18 12:41:30|729540.9|728540.9|729510.8|728510.8|729564.6|728564.6|729497.5|728497.5|30
1637239300000|2021-11-18 12:41:40|729511.3|728511.3|729426|728426|729960.3|728513.2|729411.5|727937.7|32
1637239310000|2021-11-18 12:41:50|729408.4|728408.4|729360.9|728360.9|729409.9|728409.9|729354.3|728354.3|33
1637239320000|2021-11-18 12:42:00|729360.2|728360.2|729909.6|727909.6|729949.6|728361.7|729358.7|727892.3|33
1637239330000|2021-11-18 12:42:10|729910.7|727910.7|729477.8|728477.8|729967|728481.2|729476.3|727902.9|33
1637239340000|2021-11-18 12:42:20|729490.8|728490.8|730054.9|728054.9|730077.3|728573.6|729480.6|728053.3|36
1637239350000|2021-11-18 12:42:30|730050.9|728050.9|729547.2|728547.2|730051.8|728582.1|729547.2|728035.2|31
1637239360000|2021-11-18 12:42:40|729534.8|728534.8|729536.7|728536.7|729541.6|728541.6|729527.8|728527.8|31
1637239370000|2021-11-18 12:42:50|729546.8|728546.8|729519.3|728519.3|729546.8|728546.8|729518.5|728518.5|21
1637239380000|2021-11-18 12:43:00|729527.7|728527.7|729522.2|728522.2|729541|728541|729521.3|728521.3|25
1637239390000|2021-11-18 12:43:10|729522|728522|729503.4|728503.4|729525.9|728525.9|729483.1|728483.1|21
1637239400000|2021-11-18 12:43:20|729497.3|728497.3|729528|728528|729542.5|728542.5|729492.3|728492.3|29
1637239410000|2021-11-18 12:43:30|729543.8|728543.8|729528.1|728528.1|729543.8|728543.8|729515.8|728515.8|21
1637239420000|2021-11-18 12:43:40|729527.7|728527.7|729553.4|728553.4|729570.1|728570.1|729527.7|728527.7|27
1637239430000|2021-11-18 12:43:50|729545.3|728545.3|729506.5|728506.5|729549.2|728549.2|729502.2|728502.2|22
1637239440000|2021-11-18 12:44:00|729500.9|728500.9|729594|728594|729602.8|728602.8|729500.6|728500.6|30
1637239450000|2021-11-18 12:44:10|729582.9|728582.9|729482.8|728482.8|729585.1|728585.1|729478|728478|29
1637239460000|2021-11-18 12:44:20|729500.7|728500.7|729566.1|728566.1|729572.7|728572.7|729486.3|728486.3|22
1637239470000|2021-11-18 12:44:30|729572.7|728572.7|729541.4|728541.4|729577.4|728577.4|729541.4|728541.4|27
1637239480000|2021-11-18 12:44:40|729543.7|728543.7|729546.2|728546.2|729556|728556|729538.4|728538.4|25
1637239490000|2021-11-18 12:44:50|729542|728542|729540.4|728540.4|729557.5|728557.5|729536.9|728536.9|31
1637239500000|2021-11-18 12:45:00|729545.7|728545.7|729547.1|728547.1|729568.9|728568.9|729533.7|728533.7|27
1637239510000|2021-11-18 12:45:10|729546.7|728546.7|729546.6|728546.6|729556.7|728556.7|729527.9|728527.9|26
1637239520000|2021-11-18 12:45:20|729544.9|728544.9|729533|728533|729555.5|728555.5|729527.4|728527.4|18
1637239530000|2021-11-18 12:45:30|729532.5|728532.5|729608.7|728608.7|729637.3|728637.3|729525.4|728525.4|32
1637239540000|2021-11-18 12:45:40|729607.4|728607.4|729626.7|728626.7|729632.8|728632.8|729607|728607|24
1637239550000|2021-11-18 12:45:50|729631|728631|729569|728569|730070.7|728631|729545.9|728046.1|31
1637239560000|2021-11-18 12:46:00|729575.5|728575.5|729547.5|728547.5|729586.1|728586.1|729531.9|728531.9|25
1637239570000|2021-11-18 12:46:10|729549.4|728549.4|729516.7|728516.7|729552.9|728552.9|729509.1|728509.1|30
1637239580000|2021-11-18 12:46:20|729510.2|728510.2|729503|728503|729515.5|728515.5|729493|728493|24
1637239590000|2021-11-18 12:46:30|729503.5|728503.5|729489.6|728489.6|729503.5|728503.5|729489.6|728489.6|24
1637239600000|2021-11-18 12:46:40|729489.7|728489.7|729501.9|728501.9|729509.4|728509.4|729489.7|728489.7|25
1637239610000|2021-11-18 12:46:50|729506.4|728506.4|729509.2|728509.2|729520.4|728520.4|729495.8|728495.8|32
1637239620000|2021-11-18 12:47:00|729503.1|728503.1|729521.7|728521.7|729538.5|728538.5|729503.1|728503.1|27
1637239630000|2021-11-18 12:47:10|729520.8|728520.8|729640.7|728640.7|730107.8|728645.9|729520.8|728102.4|33
1637239640000|2021-11-18 12:47:20|729638.7|728638.7|729678.2|728678.2|729689.7|728689.7|729633.5|728633.5|29
1637239650000|2021-11-18 12:47:30|729711|728711|729719.4|728719.4|729736.9|728736.9|729704.3|728704.3|29
1637239660000|2021-11-18 12:47:40|729718.1|728718.1|730521.5|728521.5|730563.4|729036.5|729714.1|728494.9|38
1637239670000|2021-11-18 12:47:50|730519.7|728519.7|729816.1|728816.1|730529.4|728837.4|729814.4|728310.5|38
1637239680000|2021-11-18 12:48:00|730302.5|728302.5|729964.9|728964.9|730474.3|728989.4|729809.5|728302.5|27
1637239690000|2021-11-18 12:48:10|729958.6|728958.6|729942.8|728942.8|729970.2|728970.2|729931|728931|26
1637239700000|2021-11-18 12:48:20|729964.5|728964.5|730012.4|729012.4|730523.7|729043.4|729964.5|728471.2|32
1637239710000|2021-11-18 12:48:30|730527.5|728527.5|730568.5|728568.5|730603|729100.8|730017.2|728511.4|35
1637239720000|2021-11-18 12:48:40|730569.1|728569.1|730095.8|729095.8|730569.1|729124.2|730026.9|728510|34
1637239730000|2021-11-18 12:48:50|730069.4|729069.4|730536.5|728536.5|730562.4|729071.6|730037.6|728514|30
1637239740000|2021-11-18 12:49:00|730534.5|728534.5|730078|729078|730539.6|729099.6|730060.8|728509.8|30
1637239750000|2021-11-18 12:49:10|730063.8|729063.8|730078.8|729078.8|730099.7|729099.7|730063.8|729063.8|29
1637239760000|2021-11-18 12:49:20|730097.5|729097.5|730169.9|729169.9|730192.2|729192.2|730090.4|729090.4|34
1637239770000|2021-11-18 12:49:30|730170.8|729170.8|730209.5|729209.5|730209.5|729209.5|730155.3|729155.3|33
1637239780000|2021-11-18 12:49:40|730184.6|729184.6|730588.8|728588.8|730588.8|729194.9|730087.3|728582|33
1637239790000|2021-11-18 12:49:50|730606.8|728606.8|730142.8|729142.8|730606.8|729142.8|730076.2|728606.8|35
1637239800000|2021-11-18 12:50:00|730140.5|729140.5|730301.4|729301.4|730312.7|729312.7|730133.3|729133.3|31
1637239810000|2021-11-18 12:50:10|730304.9|729304.9|730729.4|728729.4|730743.1|729304.9|730227.7|728726.2|36
1637239820000|2021-11-18 12:50:20|730734.8|728734.8|730238|729238|730748.7|729256.7|730234|728721.4|25
1637239830000|2021-11-18 12:50:30|730237.2|729237.2|730247.6|729247.6|730255.9|729255.9|730234.1|729234.1|25
1637239840000|2021-11-18 12:50:40|730243.4|729243.4|730241.2|729241.2|730302.7|729302.7|730232.7|729232.7|28
1637239850000|2021-11-18 12:50:50|730231.5|729231.5|730291.8|729291.8|730296|729296|730226.9|729226.9|30
1637239860000|2021-11-18 12:51:00|730286.6|729286.6|730234.6|729234.6|730286.6|729286.6|730234.6|729234.6|27
1637239870000|2021-11-18 12:51:10|730241.6|729241.6|730651.9|728651.9|730677.6|729259.1|730131|728651.9|36
1637239880000|2021-11-18 12:51:20|730655.6|728655.6|730754.6|728754.6|730754.6|728754.6|730635.2|728635.2|32
1637239890000|2021-11-18 12:51:30|730732.7|728732.7|730711.7|728711.7|730748.3|729238.4|730215|728708.5|30
1637239900000|2021-11-18 12:51:40|730628.2|728628.2|730115.2|729115.2|730628.2|729128.4|730109.4|728618.1|26
1637239910000|2021-11-18 12:51:50|730207.6|729207.6|730174.7|729174.7|730723.5|729207.6|730154.9|728625.4|36
1637239920000|2021-11-18 12:52:00|730172.5|729172.5|730176.2|729176.2|730180.5|729180.5|730150.6|729150.6|29
1637239930000|2021-11-18 12:52:10|730171.9|729171.9|730255.9|729255.9|730275.9|729275.9|730150.5|729150.5|27
1637239940000|2021-11-18 12:52:20|730258.1|729258.1|730207.3|729207.3|730258.1|729258.1|730207.3|729207.3|28
1637239950000|2021-11-18 12:52:30|730205.5|729205.5|730213.3|729213.3|730227.9|729227.9|730197.8|729197.8|26
1637239960000|2021-11-18 12:52:40|730223.1|729223.1|730161.5|729161.5|730227.7|729227.7|730127.2|729127.2|27
1637239970000|2021-11-18 12:52:50|730162.5|729162.5|730144.5|729144.5|730655.3|729180.6|730121.1|728637.7|32
1637239980000|2021-11-18 12:53:00|730140.9|729140.9|730103.8|729103.8|730141.6|729141.6|730094.4|729094.4|32
1637239990000|2021-11-18 12:53:10|730107.7|729107.7|730447.4|728447.4|730461.6|729111.7|729970.4|728431.8|32
1637240000000|2021-11-18 12:53:20|730446.8|728446.8|730108.7|729108.7|730480.6|729126.4|729989.5|728443.2|36
1637240010000|2021-11-18 12:53:30|730118.6|729118.6|730781.6|728781.6|730813.2|729302.9|730112.4|728700.3|32
1637240020000|2021-11-18 12:53:40|730787.8|728787.8|730734.2|728734.2|730804.8|728804.8|730734.2|728734.2|28
1637240030000|2021-11-18 12:53:50|730735.1|728735.1|730742.6|728742.6|730742.6|729219|730204.4|728709.2|30
1637240040000|2021-11-18 12:54:00|730718|728718|730188.8|729188.8|730763.3|729188.8|730185.5|728683.3|33
1637240050000|2021-11-18 12:54:10|730187.8|729187.8|730675.2|728675.2|730707.4|729216|730183.4|728662.5|32
1637240060000|2021-11-18 12:54:20|730670.3|728670.3|730548.4|728548.4|730677.9|729133.3|730133.3|728528.5|34
1637240070000|2021-11-18 12:54:30|730542|728542|730631.5|728631.5|730664.5|728664.5|730541.8|728541.8|29
1637240080000|2021-11-18 12:54:40|730636.2|728636.2|730674.4|728674.4|730708.5|728708.5|730632.3|728632.3|33
1637240090000|2021-11-18 12:54:50|730667.6|728667.6|730314.4|729314.4|730807.2|729314.4|730216.6|728667.6|35
1637240100000|2021-11-18 12:55:00|730804.6|728804.6|730607.1|728607.1|730826.2|729332.6|730315.6|728607.1|33
1637240110000|2021-11-18 12:55:10|730617.4|728617.4|730611.4|728611.4|730638|729117.2|730103.5|728588.8|35
1637240120000|2021-11-18 12:55:20|730615|728615|730566.2|728566.2|730622.6|729105.3|730032.1|728537.2|33
1637240130000|2021-11-18 12:55:30|730560.1|728560.1|730730.1|728730.1|730772.6|729258.4|730048|728560.1|34
1637240140000|2021-11-18 12:55:40|730725.3|728725.3|730722.6|728722.6|730736.4|728736.4|730702.7|728702.7|35
1637240150000|2021-11-18 12:55:50|730726.9|728726.9|730682.9|728682.9|730738.9|729196.4|730124.5|728620.2|26
1637240160000|2021-11-18 12:56:00|730671.7|728671.7|730686.7|728686.7|730744.3|729235.7|730199.4|728659.2|33
1637240170000|2021-11-18 12:56:10|730686|728686|730122.5|729122.5|730720.8|729149.6|730091.5|728600|29
1637240180000|2021-11-18 12:56:20|730105|729105|730549.6|728549.6|730610.5|729110.1|730093.7|728545.3|23
1637240190000|2021-11-18 12:56:30|730545|728545|730544.3|728544.3|730560.5|729033.3|730033.3|728514.8|28
1637240200000|2021-11-18 12:56:40|730137.3|729137.3|730155.3|729155.3|730184.7|729184.7|730137.3|729137.3|20
1637240210000|2021-11-18 12:56:50|730166.9|729166.9|730152.1|729152.1|730620.5|729166.9|730071.8|728580.6|29
1637240220000|2021-11-18 12:57:00|730155.6|729155.6|730156.2|729156.2|730164.1|729164.1|730140.3|729140.3|25
1637240230000|2021-11-18 12:57:10|730155.1|729155.1|730171|729171|730182.3|729182.3|730141.9|729141.9|24
1637240240000|2021-11-18 12:57:20|730174.3|729174.3|730192|729192|730192|729192|730162.8|729162.8|18
1637240250000|2021-11-18 12:57:30|730172.9|729172.9|730277.3|729277.3|730293.6|729293.6|730171.8|729171.8|32
1637240260000|2021-11-18 12:57:40|730272.6|729272.6|730774.6|728774.6|730799.4|729301.9|730262.8|728773.8|36
1637240270000|2021-11-18 12:57:50|730768.4|728768.4|730328.8|729328.8|730801.6|729328.8|730262.1|728768.4|36
1637240280000|2021-11-18 12:58:00|730322.7|729322.7|730390.5|729390.5|730398.4|729398.4|730308.3|729308.3|33
1637240290000|2021-11-18 12:58:10|730390.1|729390.1|730355.9|729355.9|730398|729398|730336.4|729336.4|36
1637240300000|2021-11-18 12:58:20|730356.6|729356.6|730386.6|729386.6|730390.2|729390.2|730308.4|729308.4|30
1637240310000|2021-11-18 12:58:30|730382.5|729382.5|730961.7|728961.7|730971.1|729574.7|730382.5|728956.4|32
1637240320000|2021-11-18 12:58:40|730960.5|728960.5|730917.4|728917.4|730961.9|729435.9|730409.2|728914.9|36
1637240330000|2021-11-18 12:58:50|730913.3|728913.3|730402.5|729402.5|730917.4|729407.8|730349.4|728909.3|34
1637240340000|2021-11-18 12:59:00|730904.8|728904.8|730978.2|728978.2|730985.9|728985.9|730904.8|728904.8|35
1637240350000|2021-11-18 12:59:10|730938.8|728938.8|730854.4|728854.4|730938.8|728938.8|730840.1|728840.1|34
1637240360000|2021-11-18 12:59:20|730857.7|728857.7|730863.5|728863.5|730865.8|729333|730333|728768.9|36
1637240370000|2021-11-18 12:59:30|730870.9|728870.9|730826.6|728826.6|730870.9|728870.9|730823|728823|32
1637240380000|2021-11-18 12:59:40|730825.3|728825.3|730975.7|728975.7|730986.7|728986.7|730802.5|728802.5|33
1637240390000|2021-11-18 12:59:50|730976.5|728976.5|731116.9|729116.9|731135|729135|730908.3|728908.3|36
1637240400000|2021-11-18 13:00:00|731112.2|729112.2|731250.5|729250.5|731528.3|729528.3|731111.5|729111.5|39
1637240410000|2021-11-18 13:00:10|731246.4|729246.4|731260|729260|731291.6|729291.6|731237.5|729237.5|38
1637240420000|2021-11-18 13:00:20|731258.5|729258.5|731300.7|729300.7|731300.7|729300.7|731248.1|729248.1|36
1637240430000|2021-11-18 13:00:30|731290|729290|731294.5|729294.5|731322|729322|731266.7|729266.7|38
1637240440000|2021-11-18 13:00:40|731308.3|729308.3|731289.7|729289.7|731308.3|729771.4|730753.2|729244.2|31
1637240450000|2021-11-18 13:00:50|731285.4|729285.4|730749|729749|731285.4|729783.4|730742.2|729265.7|31
1637240460000|2021-11-18 13:01:00|730751.1|729751.1|731114.5|729114.5|731132|729754.5|730615.9|729114.5|33
1637240470000|2021-11-18 13:01:10|731117.2|729117.2|731119.9|729119.9|731150.7|729636|730607.5|729110.3|28
1637240480000|2021-11-18 13:01:20|731119.7|729119.7|730775.5|729775.5|731231.3|729800.4|730602.6|729101.4|34
1637240490000|2021-11-18 13:01:30|730781.5|729781.5|731294.5|729294.5|731309.1|729781.5|730781.5|729291.8|30
1637240500000|2021-11-18 13:01:40|730793.3|729793.3|730765.6|729765.6|731309.1|729799.2|730765|729294.3|24
1637240510000|2021-11-18 13:01:50|730765.3|729765.3|730739.7|729739.7|731226.8|729770.7|730734|729152.5|29
1637240520000|2021-11-18 13:02:00|731234.2|729234.2|731343.2|729343.2|731359.3|729844.7|730805.2|729234.2|32
1637240530000|2021-11-18 13:02:10|731339.6|729339.6|731329.7|729329.7|731352.7|729865.4|730830.5|729318.7|31
1637240540000|2021-11-18 13:02:20|731327.3|729327.3|731659.1|729659.1|731740|729808.5|730803.5|729321.5|37
1637240550000|2021-11-18 13:02:30|731663.1|729663.1|731441.5|729441.5|731689.1|730049.7|730925.5|729438.9|37
1637240560000|2021-11-18 13:02:40|730939.4|729939.4|731565.6|729565.6|731600.4|730042.7|730939.4|729449.3|35
1637240570000|2021-11-18 13:02:50|731601.5|729601.5|731600.7|729600.7|731631.1|729631.1|731536.9|729536.9|35
1637240580000|2021-11-18 13:03:00|731604.5|729604.5|731030.7|730030.7|731604.5|730053.8|731025.9|729528.1|25
1637240590000|2021-11-18 13:03:10|731560.5|729560.5|731501.2|729501.2|731560.5|730040.6|731006.5|729487.1|30
1637240600000|2021-11-18 13:03:20|731495.3|729495.3|731649.6|729649.6|731656.5|730069|731022.9|729491.6|37
1637240610000|2021-11-18 13:03:30|731627.8|729627.8|731652.3|729652.3|731667.6|729667.6|731597.2|729597.2|32
1637240620000|2021-11-18 13:03:40|731649|729649|731562.5|729562.5|731712.7|730207.5|731196.3|729541|40
1637240630000|2021-11-18 13:03:50|731563.1|729563.1|731122.5|730122.5|731616.7|730122.5|730980.1|729429.5|37
1637240640000|2021-11-18 13:04:00|731121.2|730121.2|731168.5|730168.5|731698.1|730185.1|731118.3|729627.7|36
1637240650000|2021-11-18 13:04:10|731666.1|729666.1|731199.1|730199.1|731734.1|730228.7|731199.1|729619.1|38
1637240660000|2021-11-18 13:04:20|731691.5|729691.5|731691.3|729691.3|731710.3|729710.3|731687.3|729687.3|30
1637240670000|2021-11-18 13:04:30|731689.4|729689.4|731695.6|729695.6|731703.4|730198.5|731189.4|729687|24
1637240680000|2021-11-18 13:04:40|731696.5|729696.5|731698.7|729698.7|731717.3|730212.1|731188|729693.9|28
1637240690000|2021-11-18 13:04:50|731697|729697|731582.8|729582.8|731709.5|730204.5|731068.8|729568.1|38
1637240700000|2021-11-18 13:05:00|731565.1|729565.1|731581.4|729581.4|731693.9|730137.7|731078.4|729565.1|39
1637240710000|2021-11-18 13:05:10|731578.7|729578.7|731444.5|729444.5|731578.7|729578.7|731425.8|729425.8|36
1637240720000|2021-11-18 13:05:20|731443|729443|731362.2|729362.2|731456.4|729456.4|731346.6|729346.6|38
1637240730000|2021-11-18 13:05:30|731366.7|729366.7|731362.6|729362.6|731374.4|729864.6|730853.5|729343.8|37
1637240740000|2021-11-18 13:05:40|731372.4|729372.4|731490.2|729490.2|731500.2|729963|730888.2|729372.4|34
1637240750000|2021-11-18 13:05:50|731493.7|729493.7|731416.1|729416.1|731519|729519|731390.1|729390.1|37
1637240760000|2021-11-18 13:06:00|731412.8|729412.8|731384.5|729384.5|731412.8|729412.8|731367.6|729367.6|36
1637240770000|2021-11-18 13:06:10|731375.5|729375.5|731375.6|729375.6|731388.5|729388.5|731360.5|729360.5|27
1637240780000|2021-11-18 13:06:20|731378|729378|730872.3|729872.3|731392.1|729888.7|730863.1|729341.2|35
1637240790000|2021-11-18 13:06:30|730886.1|729886.1|731385.3|729385.3|731385.3|729886.1|730838|729385.3|34
1637240800000|2021-11-18 13:06:40|731386|729386|731458.1|729458.1|731458.9|729458.9|731379.3|729379.3|34
1637240810000|2021-11-18 13:06:50|731458|729458|731465.3|729465.3|731470|729470|731445.5|729445.5|36
1637240820000|2021-11-18 13:07:00|731466|729466|731454.3|729454.3|731484.7|729484.7|731436|729436|35
1637240830000|2021-11-18 13:07:10|731431.4|729431.4|731433.3|729433.3|731441.4|729441.4|731414|729414|37
1637240840000|2021-11-18 13:07:20|731410.6|729410.6|731377.2|729377.2|731441.3|729441.3|731377.2|729377.2|34
1637240850000|2021-11-18 13:07:30|731388.3|729388.3|731301.4|729301.4|731394.7|729825.4|730804.2|729294.3|31
1637240860000|2021-11-18 13:07:40|731309|729309|731400|729400|731400|729868.5|730808.4|729304.3|32
1637240870000|2021-11-18 13:07:50|731415.5|729415.5|730832.8|729832.8|731454|729840|730832.8|729324.2|36
1637240880000|2021-11-18 13:08:00|731327.5|729327.5|730860.3|729860.3|731373.9|729876.4|730856|729300.2|34
1637240890000|2021-11-18 13:08:10|730858|729858|730819|729819|731321.2|729866.1|730810.1|729293|28
1637240900000|2021-11-18 13:08:20|730832.2|729832.2|731320.3|729320.3|731325.3|729832.2|730807.2|729319.5|25
1637240910000|2021-11-18 13:08:30|731319.1|729319.1|730847.1|729847.1|731319.1|729849.7|730787.8|729316.2|37
1637240920000|2021-11-18 13:08:40|730850.4|729850.4|730884.3|729884.3|730892.7|729892.7|730850.4|729850.4|30
1637240930000|2021-11-18 13:08:50|730868|729868|730837.1|729837.1|730886.6|729886.6|730837.1|729837.1|29
1637240940000|2021-11-18 13:09:00|730814.7|729814.7|730821.8|729821.8|730850.9|729850.9|730814.7|729814.7|27
1637240950000|2021-11-18 13:09:10|730817.9|729817.9|730762.1|729762.1|730825.6|729825.6|730748|729748|32
1637240960000|2021-11-18 13:09:20|730674.4|729674.4|731124.5|729124.5|731162.8|729674.4|730642.5|729124.5|37
1637240970000|2021-11-18 13:09:30|731127.8|729127.8|730609.8|729609.8|731157.5|729641|730576.7|729057.5|38
1637240980000|2021-11-18 13:09:40|730674.7|729674.7|730543.6|729543.6|731126|729706.6|730543.6|729092|34
1637240990000|2021-11-18 13:09:50|730538.7|729538.7|731028.2|729028.2|731036.3|729598.7|730533|728996.1|38
1637241000000|2021-11-18 13:10:00|731028.8|729028.8|730605.5|729605.5|731104|729635.4|730571.7|729019.7|35
1637241010000|2021-11-18 13:10:10|730604.4|729604.4|731273.3|729273.3|731291.5|729707.7|730604.4|729150.1|36
1637241020000|2021-11-18 13:10:20|731276|729276|730687.7|729687.7|731276|729738.5|730682.3|729172.7|39
1637241030000|2021-11-18 13:10:30|730696.3|729696.3|731273.6|729273.6|731275.9|729696.3|730636.5|729219.8|31
1637241040000|2021-11-18 13:10:40|731273.3|729273.3|731272.8|729272.8|731279.5|729784.8|730770|729252.8|33
1637241050000|2021-11-18 13:10:50|731252.3|729252.3|731253.8|729253.8|731284.7|729284.7|731239.9|729239.9|30
1637241060000|2021-11-18 13:11:00|731255.7|729255.7|730778.2|729778.2|731297.6|729786.3|730758.9|729224.9|29
1637241070000|2021-11-18 13:11:10|730778.6|729778.6|730847.2|729847.2|731361.7|729866|730773.1|729347.4|32
1637241080000|2021-11-18 13:11:20|730846.8|729846.8|730841.8|729841.8|730855.3|729855.3|730828.2|729828.2|24
1637241090000|2021-11-18 13:11:30|730847.7|729847.7|730799.7|729799.7|731386.9|729894.4|730799.7|729368.3|28
1637241100000|2021-11-18 13:11:40|731325.5|729325.5|730798.2|729798.2|731348.7|729802.1|730739.2|729224.8|38
1637241110000|2021-11-18 13:11:50|730792.8|729792.8|730757.2|729757.2|731292.9|729792.8|730680.5|729210.6|38
1637241120000|2021-11-18 13:12:00|731266.2|729266.2|730742.1|729742.1|731266.2|729742.1|730673.4|729179.6|37
1637241130000|2021-11-18 13:12:10|730745.1|729745.1|730722.3|729722.3|731238.7|729745.1|730702.1|729231.3|30
1637241140000|2021-11-18 13:12:20|730719.7|729719.7|730728.9|729728.9|730741.3|729741.3|730719.7|729719.7|24
1637241150000|2021-11-18 13:12:30|730729.7|729729.7|730531.3|729531.3|731253.5|729745.4|730524.9|729166|32
1637241160000|2021-11-18 13:12:40|730554.8|729554.8|730926.4|728926.4|731107.4|729601.1|730447.7|728926.4|38
1637241170000|2021-11-18 13:12:50|730936.6|728936.6|730603.8|729603.8|731144.3|729673.3|730453.5|728933.3|38
1637241180000|2021-11-18 13:13:00|730627.2|729627.2|730579.5|729579.5|731144|729627.2|730540.7|729051.7|28
1637241190000|2021-11-18 13:13:10|730577.7|729577.7|730593.3|729593.3|731119|729623|730577.7|729100.9|30
1637241200000|2021-11-18 13:13:20|730577.5|729577.5|730562|729562|731119.8|729621.6|730556.5|729101.7|30
1637241210000|2021-11-18 13:13:30|731090.2|729090.2|730509.2|729509.2|731101.5|729577|730503.2|729032.6|29
1637241220000|2021-11-18 13:13:40|730507.9|729507.9|730495.3|729495.3|730995.4|729515.8|730474.9|728986.8|34
1637241230000|2021-11-18 13:13:50|730494.8|729494.8|730470.8|729470.8|730522.1|729522.1|730470.8|729470.8|32
1637241240000|2021-11-18 13:14:00|730451.6|729451.6|730385|729385|730904.5|729451.6|730351|728839.1|37
1637241250000|2021-11-18 13:14:10|730382|729382|730323.1|729323.1|730389.6|729389.6|730310.9|729310.9|36
1637241260000|2021-11-18 13:14:20|730325.4|729325.4|730372|729372|730883.7|729372|730277.2|728786|33
1637241270000|2021-11-18 13:14:30|730831.1|728831.1|730476|729476|731033.5|729559.3|730358.3|728830.7|38
1637241280000|2021-11-18 13:14:40|730490.3|729490.3|730481.8|729481.8|730972.2|729492.7|730447.6|728972.2|29
1637241290000|2021-11-18 13:14:50|730486.8|729486.8|730481.9|729481.9|731058.5|729605|730481.9|729030.9|33
1637241300000|2021-11-18 13:15:00|730482.9|729482.9|731230|729230|731237.2|729627.4|730464.3|728957.8|40
1637241310000|2021-11-18 13:15:10|731240.5|729240.5|731235.5|729235.5|731314.1|729314.1|731211.7|729211.7|39
1637241320000|2021-11-18 13:15:20|731269.1|729269.1|731265.9|729265.9|731300.9|729758.7|730754.2|729247.5|36
1637241330000|2021-11-18 13:15:30|731286.4|729286.4|731247.4|729247.4|731286.4|729746.1|730720|729228.8|35
1637241340000|2021-11-18 13:15:40|731252.4|729252.4|730667.4|729667.4|731252.8|729746.8|730665|729225|28
1637241350000|2021-11-18 13:15:50|730667|729667|731063|729063|731179.4|729676.3|730600.8|729028.5|34
1637241360000|2021-11-18 13:16:00|731038.8|729038.8|731030|729030|731061|729061|731022|729022|32
1637241370000|2021-11-18 13:16:10|731030.5|729030.5|730988.3|728988.3|731033.7|729033.7|730962.8|728962.8|36
1637241380000|2021-11-18 13:16:20|730990.7|728990.7|730963.4|728963.4|730990.7|729475|730431.4|728921.2|37
1637241390000|2021-11-18 13:16:30|730967.3|728967.3|731006.1|729006.1|731030.4|729030.4|730947.9|728947.9|27
1637241400000|2021-11-18 13:16:40|731007.4|729007.4|731024.9|729024.9|731072.1|729550.1|730518.6|729004.1|35
1637241410000|2021-11-18 13:16:50|731035.3|729035.3|731040.9|729040.9|731064.5|729064.5|731034.1|729034.1|26
1637241420000|2021-11-18 13:17:00|731040.5|729040.5|731081|729081|731086.6|729573.2|730573.2|729038.7|30
1637241430000|2021-11-18 13:17:10|731071.6|729071.6|731195.3|729195.3|731198.5|729705.7|730629.4|729060.4|34
1637241440000|2021-11-18 13:17:20|731192.4|729192.4|731246.3|729246.3|731272.3|729764.1|730728.4|729186.9|34
1637241450000|2021-11-18 13:17:30|731223.4|729223.4|731101.3|729101.3|731230.6|729717.4|730596.6|729098.2|37
1637241460000|2021-11-18 13:17:40|731081.1|729081.1|731084.8|729084.8|731109.2|729109.2|731065|729065|34
1637241470000|2021-11-18 13:17:50|730548.8|729548.8|731205.2|729205.2|731234.7|729548.8|730548.8|729011.5|38
1637241480000|2021-11-18 13:18:00|731212.5|729212.5|731142.2|729142.2|731217.3|729217.3|731117.5|729117.5|32
1637241490000|2021-11-18 13:18:10|731094.8|729094.8|730664.1|729664.1|731157.6|729682.5|730645.9|729081.1|34
1637241500000|2021-11-18 13:18:20|730664.3|729664.3|730717.6|729717.6|731256.2|729743.6|730658.1|729214.5|31
1637241510000|2021-11-18 13:18:30|730724.2|729724.2|731249.6|729249.6|731268|729761.6|730724.2|729241.7|31
1637241520000|2021-11-18 13:18:40|731248.7|729248.7|731233.1|729233.1|731255.6|729739.7|730726.1|729222.8|31
1637241530000|2021-11-18 13:18:50|731236.4|729236.4|731234.6|729234.6|731245.1|729245.1|731224.3|729224.3|28
1637241540000|2021-11-18 13:19:00|731234.4|729234.4|731180.8|729180.8|731244.7|729684.3|730676.9|729175.2|31
1637241550000|2021-11-18 13:19:10|731186.9|729186.9|731193.7|729193.7|731199.8|729199.8|731179.9|729179.9|18
1637241560000|2021-11-18 13:19:20|730693.8|729693.8|731219.2|729219.2|731219.2|729693.8|730693.8|729176.5|31
1637241570000|2021-11-18 13:19:30|730700.3|729700.3|730877.8|729877.8|731215.2|729886.8|730700.3|729202.9|32
1637241580000|2021-11-18 13:19:40|730881.1|729881.1|731487.4|729487.4|731538|730020.6|730872.5|729487.4|33
1637241590000|2021-11-18 13:19:50|731487.7|729487.7|730891.2|729891.2|731487.7|729891.2|730891.2|729382|35
1637241600000|2021-11-18 13:20:00|730879.4|729879.4|731418.4|729418.4|731483.1|729919.8|730879.4|729397|28
1637241610000|2021-11-18 13:20:10|730910|729910|731023.7|730023.7|731527.9|730031.9|730910|729455.4|36
1637241620000|2021-11-18 13:20:20|731018.8|730018.8|730882.9|729882.9|731529.3|730040.3|730837.1|729509.5|36
1637241630000|2021-11-18 13:20:30|730886.4|729886.4|731361.9|729361.9|731366.9|729886.4|730839|729349.9|33
1637241640000|2021-11-18 13:20:40|731361.8|729361.8|731397.9|729397.9|731405.6|729405.6|731359.6|729359.6|31
1637241650000|2021-11-18 13:20:50|731409.2|729409.2|730859.3|729859.3|731409.2|729890.5|730848.1|729345|31
1637241660000|2021-11-18 13:21:00|730862.2|729862.2|730883.7|729883.7|731394.5|729883.7|730804.1|729385.2|36
1637241670000|2021-11-18 13:21:10|731378.2|729378.2|731406.4|729406.4|731409.7|729920.4|730886.4|729371.7|37
1637241680000|2021-11-18 13:21:20|731397.3|729397.3|730892.6|729892.6|731418.1|729910.5|730889.2|729391.7|30
1637241690000|2021-11-18 13:21:30|730890.3|729890.3|730892.6|729892.6|731410.3|729919.3|730884|729410.3|21
1637241700000|2021-11-18 13:21:40|730890|729890|730902.6|729902.6|730908|729908|730890|729890|3
1637241710000|2021-11-18 13:21:50|730899.7|729899.7|731106.7|730106.7|731110.7|730110.7|730899.7|729899.7|32
1637241720000|2021-11-18 13:22:00|731108.3|730108.3|731204.1|730204.1|731702.4|730205.5|731098.8|729702.4|35
1637241730000|2021-11-18 13:22:10|731204.6|730204.6|731218.5|730218.5|731715.9|730225.5|731198.7|729698.2|36
1637241740000|2021-11-18 13:22:20|731220.6|730220.6|731209.9|730209.9|731220.6|730220.6|731201.4|730201.4|36
1637241750000|2021-11-18 13:22:30|731207.7|730207.7|731314|730314|731319.1|730319.1|731207.7|730207.7|34
1637241760000|2021-11-18 13:22:40|731314.7|730314.7|731311.9|730311.9|731333.6|730333.6|731279.1|730279.1|38
1637241770000|2021-11-18 13:22:50|731307.6|730307.6|731722.2|729722.2|731722.2|730321.3|731207.4|729722.2|36
1637241780000|2021-11-18 13:23:00|731722.1|729722.1|731304.4|730304.4|731798.7|730304.4|731265.5|729722.1|33
1637241790000|2021-11-18 13:23:10|731289.8|730289.8|731414.1|730414.1|731921.7|730439.1|731278.5|729911.5|37
1637241800000|2021-11-18 13:23:20|731419.4|730419.4|731267.5|730267.5|731756.4|730437.8|731248.3|729756.4|39
1637241810000|2021-11-18 13:23:30|731263.1|730263.1|731350.8|730350.8|731814|730352|731180.1|729703.4|32
1637241820000|2021-11-18 13:23:40|731343.1|730343.1|731418|730418|731914.9|730437.6|731341.7|729857.3|38
1637241830000|2021-11-18 13:23:50|731376.4|730376.4|731771.8|729771.8|731929.2|730418|731254.4|729767.1|35
1637241840000|2021-11-18 13:24:00|731777.4|729777.4|731800.2|729800.2|731800.2|730286.1|731244.9|729733.1|38
1637241850000|2021-11-18 13:24:10|731782.7|729782.7|731927|729927|731939.2|730447.3|731252.7|729782.7|35
1637241860000|2021-11-18 13:24:20|731433|730433|731372.7|730372.7|731434.6|730434.6|731371.1|730371.1|31
1637241870000|2021-11-18 13:24:30|731373.5|730373.5|731577.1|730577.1|732058.5|730610.5|731368|730045.6|33
1637241880000|2021-11-18 13:24:40|732107.4|730107.4|731660.5|730660.5|732189.9|730662|731449.8|730104.3|31
1637241890000|2021-11-18 13:24:50|732178.3|730178.3|731632.9|730632.9|732183|730660.2|731620.1|730120.1|37
1637241900000|2021-11-18 13:25:00|732134.8|730134.8|731627.3|730627.3|732168.9|730661.3|731623.8|730134.8|37
1637241910000|2021-11-18 13:25:10|731627.2|730627.2|731826|730826|732328.4|730834.1|731606|730249.2|36
1637241920000|2021-11-18 13:25:20|732341.6|730341.6|731879.7|730879.7|732413.3|730898.3|731790.3|730291.3|36
1637241930000|2021-11-18 13:25:30|731886.7|730886.7|731962.8|730962.8|732502|730978.6|731863.1|730435.9|36
1637241940000|2021-11-18 13:25:40|731962.7|730962.7|732555.2|730555.2|732555.2|731011|731882.5|730460.5|37
1637241950000|2021-11-18 13:25:50|732547.2|730547.2|732624.2|730624.2|732653.4|731113.4|732013|730544.3|35
1637241960000|2021-11-18 13:26:00|732623.9|730623.9|732751.9|730751.9|732751.9|731138.1|732103.8|730610|40
1637241970000|2021-11-18 13:26:10|732745.7|730745.7|732817.6|730817.6|732824.4|731244.2|732244.2|730736.9|39
1637241980000|2021-11-18 13:26:20|732806.9|730806.9|732782.5|730782.5|732826.5|731265.2|732174.2|730694.4|38
1637241990000|2021-11-18 13:26:30|732798.2|730798.2|732681.9|730681.9|732798.2|731248.5|732127.5|730627.7|36
1637242000000|2021-11-18 13:26:40|732693.1|730693.1|732300.1|731300.1|732777.6|731300.1|732134.2|730634.2|40
1637242010000|2021-11-18 13:26:50|732293.8|731293.8|732250.9|731250.9|732834.5|731322.9|732243|730749.8|38
1637242020000|2021-11-18 13:27:00|732249.9|731249.9|732290.6|731290.6|732832.1|731322.9|732219.6|730716.4|36
1637242030000|2021-11-18 13:27:10|732828.4|730828.4|732917.7|730917.7|732943.6|731413|732348.9|730828.4|34
1637242040000|2021-11-18 13:27:20|732929.1|730929.1|732465.3|731465.3|732994.4|731489.1|732428.4|730873.8|30
1637242050000|2021-11-18 13:27:30|732482.4|731482.4|732977.1|730977.1|732983.3|731482.4|732436.5|730953.6|36
1637242060000|2021-11-18 13:27:40|732960.4|730960.4|732925.9|730925.9|733042.4|731042.4|732906.2|730906.2|36
1637242070000|2021-11-18 13:27:50|732920.7|730920.7|732868.9|730868.9|732920.7|730920.7|732789.8|730789.8|38
1637242080000|2021-11-18 13:28:00|732875|730875|732709.2|730709.2|732875|731219.6|732219.6|730678.2|34
1637242090000|2021-11-18 13:28:10|732713.1|730713.1|732659.6|730659.6|732739.3|730739.3|732659.6|730659.6|31
1637242100000|2021-11-18 13:28:20|732662.5|730662.5|732590.4|730590.4|732671.7|730671.7|732590.4|730590.4|36
1637242110000|2021-11-18 13:28:30|732568.1|730568.1|732410.4|730410.4|732570.2|730570.2|732407.2|730407.2|40
1637242120000|2021-11-18 13:28:40|732403|730403|732365.4|730365.4|732433.5|730433.5|732365.4|730365.4|37
1637242130000|2021-11-18 13:28:50|732387.1|730387.1|732429.9|730429.9|732429.9|730429.9|732372|730372|33
1637242140000|2021-11-18 13:29:00|732408.4|730408.4|732396.3|730396.3|732433.3|730433.3|732366.4|730366.4|36
1637242150000|2021-11-18 13:29:10|732403.3|730403.3|732376.9|730376.9|732412.8|730412.8|732367|730367|36
1637242160000|2021-11-18 13:29:20|732386.6|730386.6|732523.8|730523.8|732540.1|730540.1|732386.6|730386.6|39
1637242170000|2021-11-18 13:29:30|732530.8|730530.8|732545.4|730545.4|732656.3|730656.3|732514.8|730514.8|37
1637242180000|2021-11-18 13:29:40|732597|730597|732896.3|730896.3|732896.3|730896.3|732597|730597|35
1637242190000|2021-11-18 13:29:50|732906.4|730906.4|732952.8|730952.8|732952.8|730952.8|732856.7|730856.7|35
1637242200000|2021-11-18 13:30:00|732957.7|730957.7|733041.4|731041.4|733077.2|731077.2|732880.6|730880.6|40
1637242210000|2021-11-18 13:30:10|733036.4|731036.4|733216.7|731216.7|733216.7|731216.7|732988.7|730988.7|39
1637242220000|2021-11-18 13:30:20|733233.2|731233.2|733330|731330|733363.2|731363.2|733217.2|731217.2|38
1637242230000|2021-11-18 13:30:30|733321|731321|733040.1|731040.1|733321|731321|732992.4|730992.4|39
1637242240000|2021-11-18 13:30:40|733039.3|731039.3|733175.9|731175.9|733208.7|731208.7|733011.7|731011.7|38
1637242250000|2021-11-18 13:30:50|733173.4|731173.4|733765.1|731765.1|733801.6|731801.6|733170.7|731170.7|40
1637242260000|2021-11-18 13:31:00|733772.5|731772.5|733730.4|731730.4|733974.5|731974.5|733730.4|731730.4|40
1637242270000|2021-11-18 13:31:10|733791.3|731791.3|733591.3|731591.3|733921.6|731921.6|733591.3|731591.3|40
1637242280000|2021-11-18 13:31:20|733564.9|731564.9|733750.2|731750.2|733750.2|731750.2|733532.5|731532.5|40
1637242290000|2021-11-18 13:31:30|733753|731753|733947|731947|733950.6|731950.6|733709.2|731709.2|40
1637242300000|2021-11-18 13:31:40|733963.3|731963.3|733840.2|731840.2|734182.5|732182.5|733840.2|731840.2|39
1637242310000|2021-11-18 13:31:50|733893.6|731893.6|733459.3|731459.3|734008.2|732008.2|733457.8|731457.8|40
1637242320000|2021-11-18 13:32:00|733404.6|731404.6|733614.8|731614.8|733651.7|732048.4|733031.1|731404.6|40
1637242330000|2021-11-18 13:32:10|733557.7|731557.7|733273.3|731273.3|733557.7|731557.7|733182.1|731182.1|40
1637242340000|2021-11-18 13:32:20|733262.1|731262.1|732951.2|730951.2|733273.3|731656.9|732656.9|730938|39
1637242350000|2021-11-18 13:32:30|732968.5|730968.5|733241.9|731241.9|733250.6|731250.6|732952.5|730952.5|37
1637242360000|2021-11-18 13:32:40|733264|731264|733027.6|731027.6|733276.6|731276.6|733018.8|731018.8|36
1637242370000|2021-11-18 13:32:50|733021.6|731021.6|732903|730903|733135.3|731135.3|732865.5|730865.5|40
1637242380000|2021-11-18 13:33:00|732898.9|730898.9|733059.4|731059.4|733123.8|731123.8|732865.5|730865.5|38
1637242390000|2021-11-18 13:33:10|733090.3|731090.3|733351.3|731351.3|733582.2|731747.8|732747.8|731090.3|40
1637242400000|2021-11-18 13:33:20|733365.8|731365.8|733339.6|731339.6|733379.5|731379.5|733313.9|731313.9|36
1637242410000|2021-11-18 13:33:30|733363.9|731363.9|733366.2|731366.2|733477.6|731477.6|733336.3|731336.3|38
1637242420000|2021-11-18 13:33:40|733364.9|731364.9|733361|731361|733542.2|731542.2|733318.3|731318.3|34
1637242430000|2021-11-18 13:33:50|733339.8|731339.8|733417.8|731417.8|733502.1|731502.1|733339.8|731339.8|38
1637242440000|2021-11-18 13:34:00|733414.5|731414.5|733322|731322|733414.5|731414.5|733283.9|731283.9|34
1637242450000|2021-11-18 13:34:10|733336.4|731336.4|733130.3|731130.3|733336.4|731816|732760.9|731119.7|37
1637242460000|2021-11-18 13:34:20|733141.8|731141.8|733083.6|731083.6|733141.8|731141.8|733028.1|731028.1|39
1637242470000|2021-11-18 13:34:30|733050.3|731050.3|733049.5|731049.5|733076.5|731076.5|733036.3|731036.3|38
1637242480000|2021-11-18 13:34:40|733038.2|731038.2|733042.8|731042.8|733178.1|731178.1|733003.2|731003.2|38
1637242490000|2021-11-18 13:34:50|733020.2|731020.2|732467|731467|733037.2|731479.5|732453.6|730956.7|37
1637242500000|2021-11-18 13:35:00|732467.7|731467.7|733005.1|731005.1|733089.2|731515.6|732460.1|731004|39
1637242510000|2021-11-18 13:35:10|733022|731022|732970.8|730970.8|733022|731022|732961|730961|32
1637242520000|2021-11-18 13:35:20|732969.8|730969.8|732898.6|730898.6|732969.8|731451.4|732451.4|730898.6|36
1637242530000|2021-11-18 13:35:30|732904|730904|732803|730803|732953.2|731411.6|732411.6|730803|37
1637242540000|2021-11-18 13:35:40|732815.1|730815.1|732756.9|730756.9|732827.8|730827.8|732756.9|730756.9|37
1637242550000|2021-11-18 13:35:50|732759.2|730759.2|732785.8|730785.8|732785.8|730785.8|732696.6|730696.6|39
1637242560000|2021-11-18 13:36:00|732774.4|730774.4|732781.8|730781.8|732851.5|730851.5|732753|730753|39
1637242570000|2021-11-18 13:36:10|732777.5|730777.5|732169.8|731169.8|732780.3|731200|732169.8|730739.1|31
1637242580000|2021-11-18 13:36:20|732174|731174|732592.9|730592.9|732638.2|731182.2|732173.7|730582.3|33
1637242590000|2021-11-18 13:36:30|732589.4|730589.4|732581|730581|732590.8|731091.7|732065.7|730557.6|39
1637242600000|2021-11-18 13:36:40|732574.1|730574.1|732622.8|730622.8|732737|730737|732569.8|730569.8|37
1637242610000|2021-11-18 13:36:50|732628.7|730628.7|732082|731082|732665.9|731094.6|732082|730565.7|36
1637242620000|2021-11-18 13:37:00|732586.8|730586.8|732575.6|730575.6|732602.7|731114.7|732056|730541.8|35
1637242630000|2021-11-18 13:37:10|732582.8|730582.8|732123.9|731123.9|732636.6|731123.9|732036.3|730535.9|35
1637242640000|2021-11-18 13:37:20|732114.4|731114.4|732077.3|731077.3|732596.1|731118.8|732077.3|730595|35
1637242650000|2021-11-18 13:37:30|732079.6|731079.6|732077.8|731077.8|732577.1|731099.1|732056|730577.1|32
1637242660000|2021-11-18 13:37:40|732077.5|731077.5|732114.7|731114.7|732698.7|731179.8|732077.5|730627.1|37
1637242670000|2021-11-18 13:37:50|732115.1|731115.1|732094.8|731094.8|732634.9|731134.9|732092.6|730628.3|28
1637242680000|2021-11-18 13:38:00|732090.4|731090.4|732705.2|730705.2|732751.2|731242.5|732089|730577.5|39
1637242690000|2021-11-18 13:38:10|732693.6|730693.6|732777.5|730777.5|732809.4|731294.4|732239.7|730675.9|39
1637242700000|2021-11-18 13:38:20|732776.6|730776.6|732847.2|730847.2|732847.2|731284.7|732284.7|730749.4|35
1637242710000|2021-11-18 13:38:30|732846.7|730846.7|732908.9|730908.9|732940.9|731444.8|732365.5|730835.4|38
1637242720000|2021-11-18 13:38:40|732916.6|730916.6|732849.1|730849.1|732918|730918|732837.4|730837.4|35
1637242730000|2021-11-18 13:38:50|732845|730845|732903.3|730903.3|732930.8|730930.8|732839.9|730839.9|34
1637242740000|2021-11-18 13:39:00|732899.6|730899.6|733044|731044|733071.8|731567.8|732485.2|730899.6|35
1637242750000|2021-11-18 13:39:10|733045.3|731045.3|732980|730980|733045.3|731045.3|732943.4|730943.4|37
1637242760000|2021-11-18 13:39:20|732985.8|730985.8|732949.4|730949.4|732985.8|730985.8|732927|730927|33
1637242770000|2021-11-18 13:39:30|732968.8|730968.8|732169.8|731169.8|732968.8|731416|732165.5|730712.6|39
1637242780000|2021-11-18 13:39:40|732170.2|731170.2|732588.8|730588.8|732591.5|731171.8|732077.8|730586.4|29
1637242790000|2021-11-18 13:39:50|732089.2|731089.2|731962.7|730962.7|732538.1|731090.6|731962.7|730352.6|37
1637242800000|2021-11-18 13:40:00|731959.4|730959.4|732082.5|731082.5|732574.2|731088.3|731953.1|730544.7|35
1637242810000|2021-11-18 13:40:10|732081.7|731081.7|732637.4|730637.4|732729.3|731337.2|732032.4|730586.5|34
1637242820000|2021-11-18 13:40:20|732633.8|730633.8|732629.7|730629.7|732652|731161.7|732143.1|730602.9|36
1637242830000|2021-11-18 13:40:30|732639.4|730639.4|732726.2|730726.2|732748.5|731298.9|732219.6|730636.1|40
1637242840000|2021-11-18 13:40:40|732701.2|730701.2|732721.6|730721.6|732741.6|731226.9|732202.2|730633.3|37
1637242850000|2021-11-18 13:40:50|732712.4|730712.4|732813.2|730813.2|732813.2|731298.5|732212.5|730650.6|36
1637242860000|2021-11-18 13:41:00|732253.9|731253.9|733311.3|731311.3|733327.9|731481.7|732244.5|730740.1|38
1637242870000|2021-11-18 13:41:10|733287.6|731287.6|733122.4|731122.4|733287.6|731287.6|733118.3|731118.3|39
1637242880000|2021-11-18 13:41:20|733143.2|731143.2|732829.6|730829.6|733150.3|731551.2|732551.2|730816.9|38
1637242890000|2021-11-18 13:41:30|732817.9|730817.9|732820.1|730820.1|732859|731238.5|732221|730712|39
1637242900000|2021-11-18 13:41:40|732821|730821|733041.2|731041.2|733056.8|731534.4|732527|730821|39
1637242910000|2021-11-18 13:41:50|733026.6|731026.6|732894.2|730894.2|733026.6|731387.2|732377.5|730877.4|34
1637242920000|2021-11-18 13:42:00|732958.4|730958.4|733060|731060|733063|731561.9|732490.6|730958.4|32
1637242930000|2021-11-18 13:42:10|732547.8|731547.8|733214.4|731214.4|733264.4|731651.5|732547.8|731057.9|35
1637242940000|2021-11-18 13:42:20|733208.3|731208.3|733135.5|731135.5|733208.3|731616|732616|731117|34
1637242950000|2021-11-18 13:42:30|733136.3|731136.3|733373.1|731373.1|733373.1|731818.3|732634.6|731122.8|32
1637242960000|2021-11-18 13:42:40|733384.3|731384.3|733312.8|731312.8|733538.8|731910.9|732907.4|731260.9|38
1637242970000|2021-11-18 13:42:50|733303.1|731303.1|733176.9|731176.9|733303.1|731303.1|733176.9|731176.9|38
1637242980000|2021-11-18 13:43:00|733138.6|731138.6|732895.2|730895.2|733148.9|731148.9|732894.6|730894.6|40
1637242990000|2021-11-18 13:43:10|732876.8|730876.8|733843.2|731843.2|733843.2|731843.2|732876.8|730876.8|38
1637243000000|2021-11-18 13:43:20|733966.2|731966.2|733513.5|731513.5|733966.2|732349.2|733349.2|731490|40
1637243010000|2021-11-18 13:43:30|733653.5|731653.5|734088.4|732088.4|734088.4|732088.4|733653.5|731653.5|40
1637243020000|2021-11-18 13:43:40|734088.3|732088.3|733851.5|731851.5|734094.6|732454.1|733454.1|731607|39
1637243030000|2021-11-18 13:43:50|733876.3|731876.3|733896.2|731896.2|733907.2|731907.2|733805.6|731805.6|38
1637243040000|2021-11-18 13:44:00|733883.6|731883.6|733872.6|731872.6|733958.4|731958.4|733846.1|731846.1|39
1637243050000|2021-11-18 13:44:10|733862.2|731862.2|734266.9|732266.9|734266.9|732266.9|733856.1|731856.1|39
1637243060000|2021-11-18 13:44:20|734305.3|732305.3|734495|732495|734534.1|732534.1|734194.9|732194.9|40
1637243070000|2021-11-18 13:44:30|734495.8|732495.8|734087.1|732087.1|734716.3|732716.3|734045|732045|40
1637243080000|2021-11-18 13:44:40|734004.6|732004.6|733774|731774|734073.7|732073.7|733774|731774|40
1637243090000|2021-11-18 13:44:50|733758.2|731758.2|733862.6|731862.6|733877.8|731877.8|733731.4|731731.4|39
1637243100000|2021-11-18 13:45:00|733882.8|731882.8|733854.9|731854.9|733924.8|732279.5|733264.3|731776|40
1637243110000|2021-11-18 13:45:10|733933.8|731933.8|733652.3|731652.3|733950.8|731950.8|733652.3|731652.3|39
1637243120000|2021-11-18 13:45:20|733706.7|731706.7|733409.2|731409.2|733740|732018.4|733018.4|731383.7|39
1637243130000|2021-11-18 13:45:30|733394.3|731394.3|733172.4|731172.4|733432.6|731432.6|733111.1|731111.1|40
1637243140000|2021-11-18 13:45:40|733162.1|731162.1|733068.7|731068.7|733247.1|731247.1|733044.5|731044.5|40
1637243150000|2021-11-18 13:45:50|733085.7|731085.7|732985.2|730985.2|733097.6|731097.6|732907.6|730907.6|39
1637243160000|2021-11-18 13:46:00|732959.5|730959.5|732842.7|730842.7|733005.9|731005.9|732842.7|730842.7|40
1637243170000|2021-11-18 13:46:10|732834.5|730834.5|732855.8|730855.8|732867|730867|732700.8|730700.8|40
1637243180000|2021-11-18 13:46:20|732836.3|730836.3|733389.7|731389.7|733389.7|731753.9|732753.9|730819.4|40
1637243190000|2021-11-18 13:46:30|733402.9|731402.9|733313.1|731313.1|733638.9|731638.9|733289.1|731289.1|40
1637243200000|2021-11-18 13:46:40|733304.8|731304.8|733377.5|731377.5|733377.5|731665.1|732652.2|731073.5|39
1637243210000|2021-11-18 13:46:50|733322.5|731322.5|733202.5|731202.5|733322.5|731322.5|733047.4|731047.4|39
1637243220000|2021-11-18 13:47:00|733196.3|731196.3|732859.9|730859.9|733199.7|731199.7|732801.9|730801.9|38
1637243230000|2021-11-18 13:47:10|732857.9|730857.9|732923.6|730923.6|733008.2|731008.2|732848.2|730848.2|38
1637243240000|2021-11-18 13:47:20|732885|730885|732975.1|730975.1|733045.9|731551.6|732551.6|730884.6|34
1637243250000|2021-11-18 13:47:30|732970.5|730970.5|732857.3|730857.3|733020.6|731293.9|732286.4|730774.2|36
1637243260000|2021-11-18 13:47:40|732848.3|730848.3|732223|731223|732877.8|731250.9|732207.5|730830|34
1637243270000|2021-11-18 13:47:50|732215.4|731215.4|732689.3|730689.3|732751|731242.2|732207|730671.3|35
1637243280000|2021-11-18 13:48:00|732691.1|730691.1|732659.6|730659.6|732714.3|731204.3|732192|730629.1|34
1637243290000|2021-11-18 13:48:10|732662|730662|732911.6|730911.6|732922.7|730922.7|732631.6|730631.6|34
1637243300000|2021-11-18 13:48:20|732916.6|730916.6|732976|730976|733002.1|731002.1|732916.6|730916.6|39
1637243310000|2021-11-18 13:48:30|732976.4|730976.4|732784.5|730784.5|732994.1|731410.5|732410.5|730780.4|34
1637243320000|2021-11-18 13:48:40|732778.2|730778.2|732906.9|730906.9|732937.4|730937.4|732776.7|730776.7|37
1637243330000|2021-11-18 13:48:50|732914.2|730914.2|732953.4|730953.4|733033.3|731033.3|732914.2|730914.2|31
1637243340000|2021-11-18 13:49:00|732965.9|730965.9|732844.7|730844.7|732965.9|730965.9|732815.8|730815.8|38
1637243350000|2021-11-18 13:49:10|732831.6|730831.6|732727.6|730727.6|732906.8|730906.8|732667.2|730667.2|37
1637243360000|2021-11-18 13:49:20|732736.5|730736.5|732616.7|730616.7|732748.6|730748.6|732568.5|730568.5|37
1637243370000|2021-11-18 13:49:30|732625|730625|732617.3|730617.3|732630.3|730630.3|732584.5|730584.5|38
1637243380000|2021-11-18 13:49:40|732600.8|730600.8|732615.2|730615.2|732618.3|731119.3|732083|730579.4|38
1637243390000|2021-11-18 13:49:50|732612.8|730612.8|733026.5|731026.5|733038|731122.4|732100.8|730612.8|37
1637243400000|2021-11-18 13:50:00|733068.8|731068.8|733069.7|731069.7|733313.5|731313.5|733068.8|731068.8|38
1637243410000|2021-11-18 13:50:10|733075.5|731075.5|733120.9|731120.9|733132.5|731132.5|732974|730974|39
1637243420000|2021-11-18 13:50:20|733131.1|731131.1|732889|730889|733216.9|731710|732646.7|730860.7|36
1637243430000|2021-11-18 13:50:30|732910|730910|732926.6|730926.6|732940.3|730940.3|732854.1|730854.1|35
1637243440000|2021-11-18 13:50:40|732909.1|730909.1|732748.9|730748.9|732974.2|730974.2|732704.8|730704.8|35
1637243450000|2021-11-18 13:50:50|732763.4|730763.4|732814.8|730814.8|732864.6|731362.1|732353.8|730763.4|30
1637243460000|2021-11-18 13:51:00|732852.5|730852.5|732848.4|730848.4|732905.4|730905.4|732779|730779|37
1637243470000|2021-11-18 13:51:10|732875|730875|732710.1|730710.1|732883.4|731370|732370|730660.5|36
1637243480000|2021-11-18 13:51:20|732706.2|730706.2|732830.8|730830.8|732830.8|730830.8|732703.8|730703.8|34
1637243490000|2021-11-18 13:51:30|732837.5|730837.5|732823|730823|732899|730899|732806|730806|36
1637243500000|2021-11-18 13:51:40|732828.7|730828.7|732673.5|730673.5|732844.5|730844.5|732641.2|730641.2|36
1637243510000|2021-11-18 13:51:50|732670.3|730670.3|732622.2|730622.2|732670.3|731126.6|732116.5|730590.4|30
1637243520000|2021-11-18 13:52:00|732622.5|730622.5|732611|730611|732651|731136.1|732112.2|730601.7|33
1637243530000|2021-11-18 13:52:10|732615.4|730615.4|732130.4|731130.4|732655.3|731140|732103.1|730600.4|33
1637243540000|2021-11-18 13:52:20|732129.4|731129.4|732122.2|731122.2|732680.5|731155.6|732121.2|730628.1|28
1637243550000|2021-11-18 13:52:30|732121.3|731121.3|732668.9|730668.9|732781.2|731235.2|732119.4|730662.8|33
1637243560000|2021-11-18 13:52:40|732668.5|730668.5|732704|730704|732739.5|730739.5|732642.7|730642.7|35
1637243570000|2021-11-18 13:52:50|732717.6|730717.6|732734.1|730734.1|732742.3|730742.3|732644.5|730644.5|38
1637243580000|2021-11-18 13:53:00|732691.1|730691.1|732014.5|731014.5|732768.4|731140.8|732014.5|730534.2|38
1637243590000|2021-11-18 13:53:10|732010.6|731010.6|731912.1|730912.1|732425.6|731016|731896.5|730400.3|32
1637243600000|2021-11-18 13:53:20|731918.7|730918.7|731896.8|730896.8|732463.6|730933.5|731887.4|730412.1|38
1637243610000|2021-11-18 13:53:30|731910.2|730910.2|731903.3|730903.3|732425|730925.9|731888.6|730417.8|29
1637243620000|2021-11-18 13:53:40|731870.2|730870.2|731892.3|730892.3|732359.4|730904.6|731777.3|730283.5|34
1637243630000|2021-11-18 13:53:50|731908.8|730908.8|731935.1|730935.1|732398.9|730935.5|731868.6|730366.6|36
1637243640000|2021-11-18 13:54:00|731921.8|730921.8|731905.5|730905.5|732430.4|730930.3|731886.6|730417.7|37
1637243650000|2021-11-18 13:54:10|731924|730924|732441.9|730441.9|732449|730935|731905.9|730420.5|31
1637243660000|2021-11-18 13:54:20|732438.6|730438.6|732507|730507|732570.5|730971.4|731910.5|730438.2|32
1637243670000|2021-11-18 13:54:30|732510.4|730510.4|732721.3|730721.3|732721.3|730721.3|732510.4|730510.4|40
1637243680000|2021-11-18 13:54:40|732722.2|730722.2|732656.4|730656.4|732827.5|730827.5|732635.4|730635.4|40
1637243690000|2021-11-18 13:54:50|732625.1|730625.1|732656.4|730656.4|732740.8|731245.8|732245.8|730625.1|37
1637243700000|2021-11-18 13:55:00|732676.2|730676.2|732725.6|730725.6|732828.9|731234|732178.3|730676.2|39
1637243710000|2021-11-18 13:55:10|732761.3|730761.3|732274|731274|732804.8|731289.4|732251.5|730719.5|39
1637243720000|2021-11-18 13:55:20|732283.3|731283.3|732387.1|731387.1|732886.6|731403.5|732281.6|730886.6|36
1637243730000|2021-11-18 13:55:30|732385.1|731385.1|732407.7|731407.7|732414.6|731414.6|732366.3|731366.3|29
1637243740000|2021-11-18 13:55:40|732407.2|731407.2|733021.9|731021.9|733088.3|731509.8|732407.2|730907.6|38
1637243750000|2021-11-18 13:55:50|732547.7|731547.7|732449.1|731449.1|733034.6|731547.9|732449.1|730922.8|36
1637243760000|2021-11-18 13:56:00|732442.3|731442.3|732346.7|731346.7|732952.3|731459.2|732336.3|730855.3|37
1637243770000|2021-11-18 13:56:10|732861.9|730861.9|732788.4|730788.4|732932.8|731411|732292.2|730760.5|36
1637243780000|2021-11-18 13:56:20|732780.6|730780.6|732774.1|730774.1|732842.2|731295.9|732247.2|730721.7|37
1637243790000|2021-11-18 13:56:30|732815.3|730815.3|732812.7|730812.7|732875.7|731359|732351.8|730768.5|37
1637243800000|2021-11-18 13:56:40|732855.9|730855.9|732840.3|730840.3|732910.6|731362.7|732347.7|730795.2|37
1637243810000|2021-11-18 13:56:50|732843.6|730843.6|732842.3|730842.3|732892.5|730892.5|732783.9|730783.9|34
1637243820000|2021-11-18 13:57:00|732842.5|730842.5|732986.7|730986.7|733005.6|731457.7|732339.9|730841.8|34
1637243830000|2021-11-18 13:57:10|732990.2|730990.2|732959|730959|733014.2|731501.7|732460.5|730921.6|29
1637243840000|2021-11-18 13:57:20|732977|730977|732321.9|731321.9|732986|731504.7|732299|730878.5|36
1637243850000|2021-11-18 13:57:30|732806|730806|732870.3|730870.3|732885.5|731385.6|732256.1|730750.2|34
1637243860000|2021-11-18 13:57:40|732838.3|730838.3|732835.2|730835.2|732889.2|731402.5|732311.3|730803|28
1637243870000|2021-11-18 13:57:50|732839.4|730839.4|732468.8|731468.8|732970.5|731494.6|732314.7|730839.4|36
1637243880000|2021-11-18 13:58:00|732496.8|731496.8|732590.5|731590.5|733012.8|731639.1|732496.8|730999.2|34
1637243890000|2021-11-18 13:58:10|732620|731620|732628.9|731628.9|732644.5|731644.5|732603.1|731603.1|30
1637243900000|2021-11-18 13:58:20|732630.8|731630.8|732578.5|731578.5|733114.2|731634.7|732573.5|731077.5|29
1637243910000|2021-11-18 13:58:30|732577.7|731577.7|732635.4|731635.4|733133.2|731635.4|732577.7|731071|34
1637243920000|2021-11-18 13:58:40|732642.9|731642.9|732573.6|731573.6|732642.9|731642.9|732572.4|731572.4|28
1637243930000|2021-11-18 13:58:50|732568.2|731568.2|732582.9|731582.9|732600.9|731600.9|732551.4|731551.4|29
1637243940000|2021-11-18 13:59:00|732584.8|731584.8|732524.3|731524.3|733041.7|731588.5|732463|730934.7|35
1637243950000|2021-11-18 13:59:10|732530.6|731530.6|732537.2|731537.2|733059.2|731538.6|732511.6|731009.6|27
1637243960000|2021-11-18 13:59:20|732536.8|731536.8|733022.3|731022.3|733050.3|731552|732525.5|730979.1|30
1637243970000|2021-11-18 13:59:30|733023.3|731023.3|732563.3|731563.3|733051.5|731570.3|732551.6|731001.1|28
1637243980000|2021-11-18 13:59:40|732564.4|731564.4|733029|731029|733043.9|731564.4|732519.6|731019.7|32
1637243990000|2021-11-18 13:59:50|733026.5|731026.5|732611|731611|733067.9|731649.4|732553.4|731026.5|31
1637244000000|2021-11-18 14:00:00|732610.8|731610.8|733236.5|731236.5|733320.7|731811.9|732610.8|731135.1|37
1637244010000|2021-11-18 14:00:10|733161.8|731161.8|732687.3|731687.3|733219.2|731717.8|732665.1|731150.3|35
1637244020000|2021-11-18 14:00:20|732687|731687|732631.9|731631.9|733130.7|731713.7|732553|731062.5|35
1637244030000|2021-11-18 14:00:30|732639.8|731639.8|732622.9|731622.9|732673.1|731673.1|732607.1|731607.1|34
1637244040000|2021-11-18 14:00:40|732625.2|731625.2|732735.1|731735.1|732750.9|731750.9|732625.2|731625.2|34
1637244050000|2021-11-18 14:00:50|732742.7|731742.7|732772.9|731772.9|732804|731804|732723.3|731723.3|33
1637244060000|2021-11-18 14:01:00|732774.3|731774.3|732826|731826|732863.6|731863.6|732769.8|731769.8|32
1637244070000|2021-11-18 14:01:10|732830.9|731830.9|732744.6|731744.6|733206.6|731843.9|732714|731206.6|30
1637244080000|2021-11-18 14:01:20|732741.9|731741.9|732751.1|731751.1|733295.1|731868.1|732735.6|731221.8|36
1637244090000|2021-11-18 14:01:30|733181.2|731181.2|732651.2|731651.2|733181.2|731652.7|732623.5|731161.6|32
1637244100000|2021-11-18 14:01:40|732651.4|731651.4|732873.2|730873.2|732970.8|731651.4|732526.6|730822.7|40
1637244110000|2021-11-18 14:01:50|732876.7|730876.7|733073.7|731073.7|733085.5|731497.1|732497.1|730847.1|37
1637244120000|2021-11-18 14:02:00|733081|731081|732964.3|730964.3|733081|731081|732923.9|730923.9|31
1637244130000|2021-11-18 14:02:10|732965.4|730965.4|733079.3|731079.3|733092.2|731092.2|732964.1|730964.1|37
1637244140000|2021-11-18 14:02:20|733078.4|731078.4|732959.5|730959.5|733078.4|731078.4|732959.5|730959.5|24
1637244150000|2021-11-18 14:02:30|732904.9|730904.9|732936.4|730936.4|732936.4|730936.4|732841.6|730841.6|36
1637244160000|2021-11-18 14:02:40|732937.9|730937.9|732995.9|730995.9|733003.6|731003.6|732919.8|730919.8|38
1637244170000|2021-11-18 14:02:50|732993.8|730993.8|732849.1|730849.1|732993.8|731489|732489|730837.9|36
1637244180000|2021-11-18 14:03:00|732850.9|730850.9|732903.5|730903.5|732921.2|730921.2|732847.9|730847.9|33
1637244190000|2021-11-18 14:03:10|732903.2|730903.2|733149.9|731149.9|733173|731575.6|732575.6|730893.3|33
1637244200000|2021-11-18 14:03:20|733164.3|731164.3|733093.9|731093.9|733185.5|731669.7|732627.6|731092.3|28
1637244210000|2021-11-18 14:03:30|733089.7|731089.7|733121.7|731121.7|733133.7|731538.7|732538.7|731077.9|25
1637244220000|2021-11-18 14:03:40|733126.3|731126.3|732755.3|731755.3|733296.5|731776.7|732738.3|731115.8|31
1637244230000|2021-11-18 14:03:50|732764|731764|732828.1|731828.1|733327.1|731828.1|732749.1|731316.2|32
1637244240000|2021-11-18 14:04:00|732827.5|731827.5|732922.4|731922.4|733459.7|731946.3|732822.4|731459.7|34
1637244250000|2021-11-18 14:04:10|732923.2|731923.2|733418.4|731418.4|733418.4|731923.2|732868.7|731323.5|34
1637244260000|2021-11-18 14:04:20|732913.5|731913.5|732895.7|731895.7|733435.1|731938.3|732895.7|731337.3|38
1637244270000|2021-11-18 14:04:30|733399.9|731399.9|733211.3|731211.3|733401.8|731401.8|733206.2|731206.2|37
1637244280000|2021-11-18 14:04:40|733210.3|731210.3|732559|731559|733210.3|731655.8|732552|731058.2|33
1637244290000|2021-11-18 14:04:50|732565|731565|733074|731074|733084.4|731581.6|732565|731047.4|34
1637244300000|2021-11-18 14:05:00|733068|731068|733049.5|731049.5|733111.4|731547.8|732547.8|731027.6|33
1637244310000|2021-11-18 14:05:10|733051|731051|733035.8|731035.8|733127.4|731603.9|732557.6|730993.4|37
1637244320000|2021-11-18 14:05:20|733028.9|731028.9|733113|731113|733125.3|731125.3|733002.5|731002.5|38
1637244330000|2021-11-18 14:05:30|733116.1|731116.1|733124.6|731124.6|733164|731606.9|732592.2|731094.5|32
1637244340000|2021-11-18 14:05:40|733133.9|731133.9|732603.8|731603.8|733133.9|731612.4|732597.2|731097.5|28
1637244350000|2021-11-18 14:05:50|733100.1|731100.1|732532.6|731532.6|733100.1|731532.6|732480.5|731026.9|30
1637244360000|2021-11-18 14:06:00|732533.4|731533.4|732992|730992|733014.7|731533.4|732461|730988.4|32
1637244370000|2021-11-18 14:06:10|732982.2|730982.2|732889.4|730889.4|733003.5|731487.1|732378.1|730889.4|32
1637244380000|2021-11-18 14:06:20|732896.7|730896.7|732770.2|730770.2|732896.7|730896.7|732761.4|730761.4|33
1637244390000|2021-11-18 14:06:30|732769|730769|732261|731261|732805.2|731302.2|732252.2|730753.1|31
1637244400000|2021-11-18 14:06:40|732767|730767|732788|730788|732803|731279.1|732255.6|730754.2|30
1637244410000|2021-11-18 14:06:50|732780.7|730780.7|732352.5|731352.5|732885.1|731378.7|732319.7|730780.7|31
1637244420000|2021-11-18 14:07:00|732355.2|731355.2|732310|731310|732874.6|731393.1|732310|730813.5|37
1637244430000|2021-11-18 14:07:10|732308.9|731308.9|732370.8|731370.8|732903.8|731430.9|732308.9|730815.4|32
1637244440000|2021-11-18 14:07:20|732875.8|730875.8|732323.9|731323.9|732875.8|731375.3|732323|730807|23
1637244450000|2021-11-18 14:07:30|732367|731367|732328.3|731328.3|732891.7|731413.2|732279.7|730818.6|38
1637244460000|2021-11-18 14:07:40|732324.4|731324.4|732383.6|731383.6|732393.1|731393.1|732259.5|731259.5|31
1637244470000|2021-11-18 14:07:50|732380.8|731380.8|732420.6|731420.6|732950.1|731420.6|732339.7|730855.2|34
1637244480000|2021-11-18 14:08:00|732415|731415|733042.3|731042.3|733058.8|731525.4|732415|730993.7|32
1637244490000|2021-11-18 14:08:10|733058.5|731058.5|732443|731443|733120.2|731629.9|732441.3|730957.8|37
1637244500000|2021-11-18 14:08:20|732458.9|731458.9|732520|731520|733021.6|731520|732442.3|730936.2|25
1637244510000|2021-11-18 14:08:30|732518.2|731518.2|733070.2|731070.2|733091.7|731612.5|732518.2|731007.9|33
1637244520000|2021-11-18 14:08:40|733080.1|731080.1|732948.1|730948.1|733080.1|731546.2|732432|730926|33
1637244530000|2021-11-18 14:08:50|732937.9|730937.9|732327.5|731327.5|732952.7|731395.5|732319.6|730826|36
1637244540000|2021-11-18 14:09:00|732319.2|731319.2|732295.5|731295.5|732812.4|731338|732293.2|730801.1|28
1637244550000|2021-11-18 14:09:10|732246.5|731246.5|732194.7|731194.7|732762|731277.7|732194.7|730731.2|31
1637244560000|2021-11-18 14:09:20|732216.2|731216.2|732073.3|731073.3|732697.9|731229.2|732070.9|730619|34
1637244570000|2021-11-18 14:09:30|732074.7|731074.7|732588.2|730588.2|732646.4|731144.7|732069.6|730570|35
1637244580000|2021-11-18 14:09:40|732585.5|730585.5|732863.1|730863.1|732863.1|731315.6|732089.2|730569.4|35
1637244590000|2021-11-18 14:09:50|732837.3|730837.3|732778.6|730778.6|732837.3|731303.1|732250.5|730768.1|36
1637244600000|2021-11-18 14:10:00|732783.9|730783.9|732876.6|730876.6|732879.6|731317.3|732317.3|730778.4|32
1637244610000|2021-11-18 14:10:10|732872.7|730872.7|732751.5|730751.5|732872.7|730872.7|732730|730730|33
1637244620000|2021-11-18 14:10:20|732771.4|730771.4|732655.7|730655.7|732779.2|731184.2|732158.2|730646.5|37
1637244630000|2021-11-18 14:10:30|732653.8|730653.8|732412.2|730412.2|732668.1|731155.9|731954.5|730397.4|35
1637244640000|2021-11-18 14:10:40|732414.4|730414.4|732429.7|730429.7|732471.7|730471.7|732402.2|730402.2|32
1637244650000|2021-11-18 14:10:50|732477|730477|732634.4|730634.4|732640.5|731042.7|731999.5|730459.5|36
1637244660000|2021-11-18 14:11:00|732616.2|730616.2|732612.5|730612.5|732645.9|730645.9|732574.2|730574.2|36
1637244670000|2021-11-18 14:11:10|732624.3|730624.3|732589.3|730589.3|732640.8|731093|732093|730577|27
1637244680000|2021-11-18 14:11:20|732572|730572|732565|730565|732629.7|731109.3|732109.3|730543.5|30
1637244690000|2021-11-18 14:11:30|732569.2|730569.2|732460.8|730460.8|732569.2|731082.1|732071|730460.8|38
1637244700000|2021-11-18 14:11:40|732477.5|730477.5|732493.4|730493.4|732500.1|730984.4|731948.1|730448|35
1637244710000|2021-11-18 14:11:50|732489.1|730489.1|732489.4|730489.4|732499.4|730499.4|732480.6|730480.6|31
1637244720000|2021-11-18 14:12:00|732491.6|730491.6|731937.8|730937.8|732503.8|730946.4|731937.8|730448.4|31
1637244730000|2021-11-18 14:12:10|731936.8|730936.8|732493.4|730493.4|732496.8|730953|731935.5|730441.6|29
1637244740000|2021-11-18 14:12:20|732494.7|730494.7|731860.2|730860.2|732514.5|731008.1|731860.2|730494.7|30
1637244750000|2021-11-18 14:12:30|731873.8|730873.8|731881.8|730881.8|731894.9|730894.9|731848.5|730848.5|26
1637244760000|2021-11-18 14:12:40|731883.3|730883.3|731851.4|730851.4|731902.4|730902.4|731851.4|730851.4|31
1637244770000|2021-11-18 14:12:50|731846.2|730846.2|732333.3|730333.3|732333.3|730858|731744.6|730308.6|35
1637244780000|2021-11-18 14:13:00|731779.7|730779.7|732488|730488|732499|730885|731779.7|730292.6|38
1637244790000|2021-11-18 14:13:10|732507.1|730507.1|732611.8|730611.8|732625.5|730625.5|732507.1|730507.1|37
1637244800000|2021-11-18 14:13:20|732645.3|730645.3|732548.6|730548.6|732645.3|730645.3|732534.7|730534.7|32
1637244810000|2021-11-18 14:13:30|732552.9|730552.9|732598.5|730598.5|732600.6|730600.6|732531.5|730531.5|30
1637244820000|2021-11-18 14:13:40|732564.7|730564.7|732528.5|730528.5|732574.5|731067.6|732067.6|730482.3|37
1637244830000|2021-11-18 14:13:50|732531.3|730531.3|732545.2|730545.2|732564.3|730564.3|732513.4|730513.4|31
1637244840000|2021-11-18 14:14:00|732543|730543|732468.7|730468.7|732595.4|731061.4|731994.3|730465.8|35
1637244850000|2021-11-18 14:14:10|732470.9|730470.9|732445.1|730445.1|732505|731009.7|732009.7|730389.5|34
1637244860000|2021-11-18 14:14:20|732433.2|730433.2|732249.5|730249.5|732456.3|730989.8|731792.9|730249.5|38
1637244870000|2021-11-18 14:14:30|732228.7|730228.7|731758.1|730758.1|732323.2|730825.1|731704.8|730174.2|37
1637244880000|2021-11-18 14:14:40|732270.4|730270.4|732358.7|730358.7|732386.6|730880.4|731778.7|730257.2|39
1637244890000|2021-11-18 14:14:50|732358.4|730358.4|732357|730357|732393.8|730897.5|731855|730312.9|35
1637244900000|2021-11-18 14:15:00|732375.6|730375.6|732553.5|730553.5|732596.7|731023.5|731872.9|730371.1|39
1637244910000|2021-11-18 14:15:10|732527.9|730527.9|732573.2|730573.2|732613.3|731107.6|732015.2|730504.9|35
1637244920000|2021-11-18 14:15:20|732562.3|730562.3|732704.1|730704.1|732706.3|731141.2|732127|730546.2|38
1637244930000|2021-11-18 14:15:30|732699.8|730699.8|732632.3|730632.3|732726.5|731221.6|732147.5|730632.3|37
1637244940000|2021-11-18 14:15:40|732632.2|730632.2|732533.8|730533.8|732644.8|730644.8|732512.8|730512.8|33
1637244950000|2021-11-18 14:15:50|732537.7|730537.7|732529.4|730529.4|732548.6|730548.6|732509.4|730509.4|33
1637244960000|2021-11-18 14:16:00|732488.6|730488.6|732558.7|730558.7|732565.8|731072.8|731920.3|730427.3|37
1637244970000|2021-11-18 14:16:10|732559.5|730559.5|732169.3|731169.3|732691.5|731169.3|732069.7|730559.4|32
1637244980000|2021-11-18 14:16:20|732669|730669|732614.5|730614.5|732701|731145.3|732144.3|730602.3|34
1637244990000|2021-11-18 14:16:30|732616.6|730616.6|732595.3|730595.3|732625.5|730625.5|732578.2|730578.2|32
1637245000000|2021-11-18 14:16:40|732580.5|730580.5|732081.5|731081.5|732588.3|731095.1|732036.2|730521.9|33
1637245010000|2021-11-18 14:16:50|732572|730572|732354.7|730354.7|732577.7|731065|731874.8|730354.7|34
1637245020000|2021-11-18 14:17:00|732370.2|730370.2|732399.1|730399.1|732399.1|730876.7|731848.6|730312.4|34
1637245030000|2021-11-18 14:17:10|732338.5|730338.5|732364.8|730364.8|732380.5|730870.9|731864.6|730319.6|33
1637245040000|2021-11-18 14:17:20|732362.9|730362.9|731814.9|730814.9|732363.1|730832.8|731811.9|730314|32
1637245050000|2021-11-18 14:17:30|731810.4|730810.4|731804.9|730804.9|731824.2|730824.2|731801.3|730801.3|23
1637245060000|2021-11-18 14:17:40|731808.4|730808.4|731792.4|730792.4|731818.6|730818.6|731769.6|730769.6|27
1637245070000|2021-11-18 14:17:50|731777.5|730777.5|731944.3|730944.3|732455.5|730953.2|731777.5|730382|30
1637245080000|2021-11-18 14:18:00|731961.8|730961.8|732505.7|730505.7|732547.2|731026.4|731948.5|730471.4|35
1637245090000|2021-11-18 14:18:10|732493.6|730493.6|731846.1|730846.1|732493.6|730961.1|731846.1|730339.9|38
1637245100000|2021-11-18 14:18:20|731849.3|730849.3|731804.3|730804.3|732313.7|730849.4|731775.7|730295.7|29
1637245110000|2021-11-18 14:18:30|731800.1|730800.1|732279.5|730279.5|732291|730801.9|731797.8|730272.9|32
1637245120000|2021-11-18 14:18:40|732274.1|730274.1|732278.3|730278.3|732288.8|730288.8|732272.6|730272.6|31
1637245130000|2021-11-18 14:18:50|731786.8|730786.8|732304|730304|732312.6|730810.5|731770.8|730300.4|30
1637245140000|2021-11-18 14:19:00|732304.8|730304.8|732232.9|730232.9|732306.8|730788.6|731693|730221.1|35
1637245150000|2021-11-18 14:19:10|732233.1|730233.1|731704.6|730704.6|732294.6|730752.2|731700|730211.4|33
1637245160000|2021-11-18 14:19:20|731703.7|730703.7|731685.3|730685.3|732206.1|730703.7|731657|730184.7|35
1637245170000|2021-11-18 14:19:30|731700.9|730700.9|732193.8|730193.8|732253.4|730710.6|731691.3|730192.1|36
1637245180000|2021-11-18 14:19:40|732194.2|730194.2|732247.3|730247.3|732250.6|730737.4|731671.5|730155.5|37
1637245190000|2021-11-18 14:19:50|732242|730242|731678.8|730678.8|732255.2|730703.3|731678.8|730181.2|32
1637245200000|2021-11-18 14:20:00|731689.9|730689.9|731687.2|730687.2|731721|730721|731677|730677|36
1637245210000|2021-11-18 14:20:10|731687.6|730687.6|731708.5|730708.5|731717.6|730717.6|731678|730678|26
1637245220000|2021-11-18 14:20:20|731708.9|730708.9|731743.4|730743.4|731746.5|730746.5|731705|730705|26
1637245230000|2021-11-18 14:20:30|731729|730729|732312.1|730312.1|732332|730821.9|731726.5|730239|37
1637245240000|2021-11-18 14:20:40|732324.1|730324.1|732424.8|730424.8|732432.6|730893.5|731845.7|730316.2|33
1637245250000|2021-11-18 14:20:50|732429.3|730429.3|732395.7|730395.7|732429.3|730919.1|731893.8|730395.7|30
1637245260000|2021-11-18 14:21:00|732397.5|730397.5|732260|730260|732398.3|730901.9|731730.5|730258.8|34
1637245270000|2021-11-18 14:21:10|732262.9|730262.9|732298|730298|732306.9|730770.4|731754.7|730243.9|30
1637245280000|2021-11-18 14:21:20|732274|730274|732313.8|730313.8|732325.7|730804.1|731770.4|730268.9|33
1637245290000|2021-11-18 14:21:30|732324.1|730324.1|732274.3|730274.3|732337|730802.7|731750.9|730263.4|35
1637245300000|2021-11-18 14:21:40|732298.6|730298.6|732349.5|730349.5|732350.1|730350.1|732277.1|730277.1|30
1637245310000|2021-11-18 14:21:50|732332.3|730332.3|732511.3|730511.3|732529.3|730529.3|732323.3|730323.3|39
1637245320000|2021-11-18 14:22:00|732019.1|731019.1|732402.5|730402.5|732537.2|731039.2|731941.1|730364.2|36
1637245330000|2021-11-18 14:22:10|732370.1|730370.1|732385.6|730385.6|732397.1|730906.2|731814.3|730322.3|30
1637245340000|2021-11-18 14:22:20|732366.2|730366.2|732249.2|730249.2|732375.8|730805.5|731793.7|730240.2|28
1637245350000|2021-11-18 14:22:30|732259.3|730259.3|732114.3|730114.3|732260.2|730735.5|731735|730106.4|36
1637245360000|2021-11-18 14:22:40|732104.7|730104.7|732207.4|730207.4|732230.1|730230.1|732085|730085|30
1637245370000|2021-11-18 14:22:50|732213.3|730213.3|732220.9|730220.9|732239.7|730239.7|732183.9|730183.9|28
1637245380000|2021-11-18 14:23:00|732233.5|730233.5|732248.3|730248.3|732263.5|730756.2|731756.2|730209.5|31
1637245390000|2021-11-18 14:23:10|732248.1|730248.1|732416.8|730416.8|732425|730939.5|731868.1|730248.1|30
1637245400000|2021-11-18 14:23:20|732438.3|730438.3|732454.4|730454.4|732460.9|730941.8|731893.3|730388|32
1637245410000|2021-11-18 14:23:30|732453.1|730453.1|732208.8|730208.8|732453.1|730705.5|731705.5|730188.7|31
1637245420000|2021-11-18 14:23:40|732186.1|730186.1|732184.5|730184.5|732202.2|730666|731666|730148.7|32
1637245430000|2021-11-18 14:23:50|732202.6|730202.6|732215.7|730215.7|732227.9|730227.9|732176.8|730176.8|36
1637245440000|2021-11-18 14:24:00|732222.4|730222.4|732308.6|730308.6|732331.1|730756.9|731756.9|730190.1|27
1637245450000|2021-11-18 14:24:10|732330.9|730330.9|731834.2|730834.2|732346.1|730849.4|731811.7|730310.1|27
1637245460000|2021-11-18 14:24:20|731843.9|730843.9|732538.3|730538.3|732538.3|731029.8|731843.9|730330.6|23
1637245470000|2021-11-18 14:24:30|732538.7|730538.7|732442.8|730442.8|732538.7|731043.5|731936.4|730398.6|37
1637245480000|2021-11-18 14:24:40|732439.8|730439.8|732505.4|730505.4|732584.3|731015.4|732002.9|730433.1|35
1637245490000|2021-11-18 14:24:50|732502.8|730502.8|732476.2|730476.2|732588.5|731083.8|732029.2|730476.2|35
1637245500000|2021-11-18 14:25:00|732498.2|730498.2|731931|730931|732568.3|730943.2|731896.1|730351.4|39
1637245510000|2021-11-18 14:25:10|732405.3|730405.3|732415.9|730415.9|732458.8|730964.7|731930.3|730395.9|32
1637245520000|2021-11-18 14:25:20|731929.2|730929.2|732380.1|730380.1|732442.9|730945.3|731909.6|730380.1|33
1637245530000|2021-11-18 14:25:30|732412.4|730412.4|732611.2|730611.2|732611.2|730993.8|731878.7|730376.4|37
1637245540000|2021-11-18 14:25:40|732603.9|730603.9|732774.1|730774.1|732786.9|731213.2|732133.4|730598|34
1637245550000|2021-11-18 14:25:50|732772|730772|732549|730549|732772|730772|732519.6|730519.6|36
1637245560000|2021-11-18 14:26:00|732540.8|730540.8|732462.4|730462.4|732570.9|730570.9|732449.1|730449.1|37
1637245570000|2021-11-18 14:26:10|732376.2|730376.2|732392.1|730392.1|732459.1|730886.2|731886.2|730376.2|37
1637245580000|2021-11-18 14:26:20|732385.7|730385.7|732416.1|730416.1|732418.5|730418.5|732374|730374|28
1637245590000|2021-11-18 14:26:30|732422.3|730422.3|732406.7|730406.7|732453.5|730453.5|732385.3|730385.3|34
1637245600000|2021-11-18 14:26:40|732409.6|730409.6|732368.1|730368.1|732461.2|730461.2|732368.1|730368.1|36
1637245610000|2021-11-18 14:26:50|732417.5|730417.5|732384.3|730384.3|732445.7|730884.7|731855.8|730381|34
1637245620000|2021-11-18 14:27:00|732395.5|730395.5|732442.9|730442.9|732442.9|730943.2|731870.9|730380.5|34
1637245630000|2021-11-18 14:27:10|732429.2|730429.2|732409.3|730409.3|732429.2|730920.1|731918.2|730409.3|30
1637245640000|2021-11-18 14:27:20|732418.9|730418.9|732423.3|730423.3|732441.7|730917.1|731881|730389.5|38
1637245650000|2021-11-18 14:27:30|732420.6|730420.6|732022.7|731022.7|732527.8|731038.2|731899.6|730385.3|33
1637245660000|2021-11-18 14:27:40|732009|731009|732593.2|730593.2|732593.2|731085.3|731979.5|730511.2|30
1637245670000|2021-11-18 14:27:50|732595.4|730595.4|732010.8|731010.8|732595.4|731066.6|731959|730514.7|34
1637245680000|2021-11-18 14:28:00|732518.2|730518.2|732424.1|730424.1|732529.7|731043.9|731985.7|730416.6|37
1637245690000|2021-11-18 14:28:10|732442.5|730442.5|732438|730438|732479.8|730954.7|731950.5|730423.5|40
1637245700000|2021-11-18 14:28:20|732482|730482|732401.6|730401.6|732482|730946.7|731912.9|730399.7|30
1637245710000|2021-11-18 14:28:30|732400.8|730400.8|731897.6|730897.6|732443.3|730927.3|731880.4|730400.8|38
1637245720000|2021-11-18 14:28:40|731916|730916|731953.4|730953.4|732458|730997|731875.1|730458|34
1637245730000|2021-11-18 14:28:50|732425.5|730425.5|732512.5|730512.5|732545|730545|732422.1|730422.1|32
1637245740000|2021-11-18 14:29:00|732518|730518|732461|730461|732518|730985.2|731940.3|730432.2|29
1637245750000|2021-11-18 14:29:10|732483.5|730483.5|731923|730923|732483.5|730955.9|731898.6|730441.8|33
1637245760000|2021-11-18 14:29:20|731909.7|730909.7|732428.7|730428.7|732437.5|730930.6|731909.7|730413.1|33
1637245770000|2021-11-18 14:29:30|732447.9|730447.9|731953.5|730953.5|732447.9|730973.7|731922.1|730447.9|29
1637245780000|2021-11-18 14:29:40|731954.9|730954.9|731958.9|730958.9|731974.5|730974.5|731943.7|730943.7|17
1637245790000|2021-11-18 14:29:50|731961.1|730961.1|731912|730912|731961.1|730961.1|731890|730890|32
1637245800000|2021-11-18 14:30:00|731904.4|730904.4|732075.2|731075.2|732542.2|731075.2|731904.4|730467.6|39
1637245810000|2021-11-18 14:30:10|732070.9|731070.9|732424.7|730424.7|732561.5|731103.5|731856.4|730392.5|36
1637245820000|2021-11-18 14:30:20|732408.8|730408.8|731943.4|730943.4|732435|730943.4|731903.2|730386.3|35
1637245830000|2021-11-18 14:30:30|731943.7|730943.7|731948.4|730948.4|731948.4|730948.4|731913.7|730913.7|34
1637245840000|2021-11-18 14:30:40|731957|730957|731917.2|730917.2|731957|730957|731898.6|730898.6|28
1637245850000|2021-11-18 14:30:50|731915.8|730915.8|731953.6|730953.6|731953.6|730953.6|731915.8|730915.8|30
1637245860000|2021-11-18 14:31:00|731952.1|730952.1|732148.4|731148.4|732581.3|731158.2|731943.4|730573.7|38
1637245870000|2021-11-18 14:31:10|732179.9|731179.9|732126.3|731126.3|732183.6|731183.6|732118.7|731118.7|29
1637245880000|2021-11-18 14:31:20|732138.2|731138.2|732105.9|731105.9|732140.8|731140.8|732105.9|731105.9|30
1637245890000|2021-11-18 14:31:30|732103.9|731103.9|732117.6|731117.6|732597.5|731134.4|732099.4|730597.5|24
1637245900000|2021-11-18 14:31:40|732129.4|731129.4|732121.2|731121.2|732131.5|731131.5|732101.9|731101.9|26
1637245910000|2021-11-18 14:31:50|732115.5|731115.5|731915.3|730915.3|732126.5|731126.5|731902.1|730902.1|34
1637245920000|2021-11-18 14:32:00|731916|730916|731894|730894|732457.4|730972.3|731888.4|730417.8|40
1637245930000|2021-11-18 14:32:10|731895.4|730895.4|731883.5|730883.5|732485.1|730943.4|731876.5|730431.3|38
1637245940000|2021-11-18 14:32:20|731881.7|730881.7|731863.4|730863.4|731892.9|730892.9|731858|730858|24
1637245950000|2021-11-18 14:32:30|731862.5|730862.5|731755.7|730755.7|732300.2|730862.5|731684.2|730202.5|36
1637245960000|2021-11-18 14:32:40|731754|730754|732263.1|730263.1|732263.1|730775.1|731726.8|730233.1|39
1637245970000|2021-11-18 14:32:50|732258.6|730258.6|731699.7|730699.7|732261.9|730739.1|731697.8|730199.7|39
1637245980000|2021-11-18 14:33:00|731692.7|730692.7|731708.8|730708.8|731716.3|730716.3|731685.5|730685.5|30
1637245990000|2021-11-18 14:33:10|731707.4|730707.4|731702.6|730702.6|732282.1|730784.5|731692.4|730218.7|37
1637246000000|2021-11-18 14:33:20|731685.1|730685.1|732205.3|730205.3|732205.3|730720.1|731685.1|730196.8|24
1637246010000|2021-11-18 14:33:30|732203.8|730203.8|732052.2|730052.2|732228.3|730734|731539.9|730051.6|35
1637246020000|2021-11-18 14:33:40|732056.5|730056.5|731989.3|729989.3|732063.5|730063.5|731811.4|729811.4|36
1637246030000|2021-11-18 14:33:50|731994.4|729994.4|731983.7|729983.7|732000.9|730000.9|731915.6|729915.6|38
1637246040000|2021-11-18 14:34:00|731980.9|729980.9|731997.5|729997.5|732042.8|730042.8|731976.1|729976.1|38
1637246050000|2021-11-18 14:34:10|732000.9|730000.9|732169.3|730169.3|732180.3|730595.2|731495.7|729995|38
1637246060000|2021-11-18 14:34:20|732175|730175|732250.8|730250.8|732276.8|730276.8|732175|730175|39
1637246070000|2021-11-18 14:34:30|732235|730235|732047.6|730047.6|732235|730235|732020.8|730020.8|38
1637246080000|2021-11-18 14:34:40|732042.8|730042.8|732090|730090|732104.2|730104.2|732042.8|730042.8|35
1637246090000|2021-11-18 14:34:50|732096.7|730096.7|732098.6|730098.6|732138.6|730637.6|731626.6|730090.4|31
1637246100000|2021-11-18 14:35:00|732086.2|730086.2|732092.3|730092.3|732101.5|730101.5|732064|730064|38
1637246110000|2021-11-18 14:35:10|732093.6|730093.6|731585.8|730585.8|732093.6|730593.3|731577.1|730026.1|37
1637246120000|2021-11-18 14:35:20|731590.6|730590.6|731528.8|730528.8|732045.3|730591.1|731511.9|730045.3|32
1637246130000|2021-11-18 14:35:30|731530.5|730530.5|731509.3|730509.3|732066.9|730638.9|731509.3|730064|36
1637246140000|2021-11-18 14:35:40|731500.1|730500.1|731393.4|730393.4|731936.9|730500.1|731393.4|729914.1|40
1637246150000|2021-11-18 14:35:50|731390.5|730390.5|731855.2|729855.2|731868.6|730390.5|731369.5|729851.3|36
1637246160000|2021-11-18 14:36:00|731867.2|729867.2|731336.2|730336.2|731875.3|730369.3|731327.6|729856.3|34
1637246170000|2021-11-18 14:36:10|731335.3|730335.3|731659.9|729659.9|731772.1|730342.4|731141.4|729643.5|37
1637246180000|2021-11-18 14:36:20|731651.3|729651.3|731706.2|729706.2|731725.4|730219.9|731136|729594.9|37
1637246190000|2021-11-18 14:36:30|731747.5|729747.5|731845.8|729845.8|731853.6|730360.3|731247|729747.4|38
1637246200000|2021-11-18 14:36:40|731845.4|729845.4|731843|729843|731860.1|730350.8|731350.8|729833.4|36
1637246210000|2021-11-18 14:36:50|731846.1|729846.1|731847.6|729847.6|731856.3|730357.8|731357.2|729825.9|38
1637246220000|2021-11-18 14:37:00|731850.3|729850.3|732035.2|730035.2|732043.5|730356.6|731343.3|729841|38
1637246230000|2021-11-18 14:37:10|732052|730052|732146.4|730146.4|732146.4|730146.4|732035.1|730035.1|37
1637246240000|2021-11-18 14:37:20|732132.4|730132.4|731980.8|729980.8|732143.4|730143.4|731980.8|729980.8|38
1637246250000|2021-11-18 14:37:30|731965.5|729965.5|732036.8|730036.8|732046.7|730046.7|731962.6|729962.6|38
1637246260000|2021-11-18 14:37:40|732035.8|730035.8|732017.9|730017.9|732070.6|730070.6|732007.6|730007.6|35
1637246270000|2021-11-18 14:37:50|732009.9|730009.9|732041.4|730041.4|732047.3|730047.3|731987.8|729987.8|30
1637246280000|2021-11-18 14:38:00|732043.6|730043.6|731897.7|729897.7|732043.7|730043.7|731895.5|729895.5|34
1637246290000|2021-11-18 14:38:10|731895.4|729895.4|731859.2|729859.2|731918.2|729918.2|731857.8|729857.8|34
1637246300000|2021-11-18 14:38:20|731859.4|729859.4|731823.3|729823.3|731859.4|729859.4|731811.3|729811.3|27
1637246310000|2021-11-18 14:38:30|731825.9|729825.9|731951.8|729951.8|731959.8|730433.4|731430|729821.2|36
1637246320000|2021-11-18 14:38:40|731981|729981|731883.4|729883.4|731993.4|729993.4|731883.4|729883.4|38
1637246330000|2021-11-18 14:38:50|731885.2|729885.2|731920.3|729920.3|731931.5|729931.5|731878.8|729878.8|36
1637246340000|2021-11-18 14:39:00|731914.5|729914.5|731820.9|729820.9|731914.5|730329.6|731317.9|729820.9|38
1637246350000|2021-11-18 14:39:10|731821.8|729821.8|731848.5|729848.5|731848.5|730342.2|731286.5|729772.7|35
1637246360000|2021-11-18 14:39:20|731845.5|729845.5|731231.1|730231.1|731868.8|730350.4|731222.7|729787.6|28
1637246370000|2021-11-18 14:39:30|731232.4|730232.4|731241.2|730241.2|731746.6|730263|731221.1|729725.5|32
1637246380000|2021-11-18 14:39:40|731244.5|730244.5|731724.7|729724.7|731760.2|730259.8|731205.2|729711.7|35
1637246390000|2021-11-18 14:39:50|731728.1|729728.1|731722.2|729722.2|731728.1|729728.1|731719.8|729719.8|29
1637246400000|2021-11-18 14:40:00|731740.7|729740.7|731547.2|729547.2|731742|730232.5|731062.6|729547.2|36
1637246410000|2021-11-18 14:40:10|731032.9|730032.9|731254.1|729254.1|731527.1|730032.9|731000.4|729236.2|38
1637246420000|2021-11-18 14:40:20|731266.4|729266.4|731196|729196|731278.2|729278.2|731196|729196|37
1637246430000|2021-11-18 14:40:30|731210.1|729210.1|731427.3|729427.3|731442.4|729841.3|730824.7|729210.1|40
1637246440000|2021-11-18 14:40:40|731424.9|729424.9|731185.2|729185.2|731425.6|729425.6|731130.3|729130.3|33
1637246450000|2021-11-18 14:40:50|731176.7|729176.7|730816.9|729816.9|731323|729822.1|730684.8|729176.7|39
1637246460000|2021-11-18 14:41:00|730819.9|729819.9|731542.8|729542.8|731581.3|729836.9|730817.6|729329.4|38
1637246470000|2021-11-18 14:41:10|731533.6|729533.6|731458.6|729458.6|731533.6|729979.4|730979.4|729447.7|32
1637246480000|2021-11-18 14:41:20|731432.6|729432.6|731378.6|729378.6|731458.3|729458.3|731363.6|729363.6|39
1637246490000|2021-11-18 14:41:30|731405.6|729405.6|731452.7|729452.7|731541.8|730020.8|730909.9|729405.6|31
1637246500000|2021-11-18 14:41:40|731432.6|729432.6|730710.7|729710.7|731455.5|729953.6|730710|729207.9|34
1637246510000|2021-11-18 14:41:50|731217.7|729217.7|731313.6|729313.6|731335.7|729740.7|730695.6|729197.5|35
1637246520000|2021-11-18 14:42:00|731325.5|729325.5|731381.9|729381.9|731392.8|729875.7|730782.6|729270.8|38
1637246530000|2021-11-18 14:42:10|731380.1|729380.1|731373|729373|731398.8|729881.3|730881.3|729353.3|37
1637246540000|2021-11-18 14:42:20|731380.2|729380.2|731291.3|729291.3|731380.2|729804.7|730738.5|729223.4|36
1637246550000|2021-11-18 14:42:30|731266.7|729266.7|730801|729801|731301.7|729801|730731.7|729188.6|39
1637246560000|2021-11-18 14:42:40|731319.4|729319.4|731500.2|729500.2|731513.3|729997.7|730868.5|729311.4|39
1637246570000|2021-11-18 14:42:50|731497.2|729497.2|731403.5|729403.5|731553.3|730060.6|730909.9|729403.5|37
1637246580000|2021-11-18 14:43:00|731406.2|729406.2|731519.7|729519.7|731533.6|729906.4|730887.9|729352.2|39
1637246590000|2021-11-18 14:43:10|731509.1|729509.1|731513.1|729513.1|731570.9|729570.9|731507.6|729507.6|38
1637246600000|2021-11-18 14:43:20|731507.8|729507.8|731524.8|729524.8|731561|729937.9|730881.8|729395.7|36
1637246610000|2021-11-18 14:43:30|731542.9|729542.9|731662.4|729662.4|731662.4|730149.5|731031.8|729416.9|31
1637246620000|2021-11-18 14:43:40|731670.1|729670.1|731732.4|729732.4|731732.4|730233.3|731183.3|729660.2|36
1637246630000|2021-11-18 14:43:50|731733|729733|731720.7|729720.7|731782.2|730257.3|731243.1|729720.7|28
1637246640000|2021-11-18 14:44:00|731714.5|729714.5|731694.8|729694.8|731736.6|730212|731167|729678.7|31
1637246650000|2021-11-18 14:44:10|731699.5|729699.5|731734.5|729734.5|731738.5|730242.4|731208.3|729699.5|30
1637246660000|2021-11-18 14:44:20|731713.3|729713.3|731914.7|729914.7|731914.7|730340.9|731171.3|729679.8|40
1637246670000|2021-11-18 14:44:30|731906.1|729906.1|731895|729895|731922.6|730416.3|731416.3|729862.1|36
1637246680000|2021-11-18 14:44:40|731871.2|729871.2|731868.5|729868.5|731900.9|730382.6|731323.5|729833.8|33
1637246690000|2021-11-18 14:44:50|731861.4|729861.4|731711.8|729711.8|731881|729881|731690.6|729690.6|36
1637246700000|2021-11-18 14:45:00|731702.5|729702.5|731644|729644|731736.6|730145.8|731137.2|729618.7|39
1637246710000|2021-11-18 14:45:10|731646.3|729646.3|731637.6|729637.6|731659.1|730082.8|731082.8|729596.2|36
1637246720000|2021-11-18 14:45:20|731645.1|729645.1|731692.9|729692.9|731696.2|729696.2|731638.3|729638.3|36
1637246730000|2021-11-18 14:45:30|731679.8|729679.8|731689.2|729689.2|731705.9|729705.9|731673.1|729673.1|32
1637246740000|2021-11-18 14:45:40|731694.3|729694.3|731675.4|729675.4|731705.4|729705.4|731658.5|729658.5|31
1637246750000|2021-11-18 14:45:50|731669.5|729669.5|731741.9|729741.9|731767|729767|731669.5|729669.5|33
1637246760000|2021-11-18 14:46:00|731736|729736|731671.1|729671.1|731741|730152.4|731152.4|729647.4|32
1637246770000|2021-11-18 14:46:10|731661.5|729661.5|731734|729734|731734|730158.9|731135.4|729637.5|33
1637246780000|2021-11-18 14:46:20|731739.6|729739.6|731789.1|729789.1|731797.4|729797.4|731734.4|729734.4|33
1637246790000|2021-11-18 14:46:30|731785.8|729785.8|731859.8|729859.8|731905|729905|731783.1|729783.1|32
1637246800000|2021-11-18 14:46:40|731862.7|729862.7|731960.7|729960.7|731964|730446.3|731435.7|729855.2|33
1637246810000|2021-11-18 14:46:50|731961.3|729961.3|731888.1|729888.1|731961.3|730445.3|731438.2|729873.7|32
1637246820000|2021-11-18 14:47:00|731891.4|729891.4|731896.4|729896.4|731898.7|730375.1|731363.1|729856.2|31
1637246830000|2021-11-18 14:47:10|731900.2|729900.2|731430.5|730430.5|731914.3|730432.8|731343.1|729837.3|37
1637246840000|2021-11-18 14:47:20|731425.7|730425.7|731893.5|729893.5|731929.2|730425.7|731379.3|729874.3|32
1637246850000|2021-11-18 14:47:30|731899.2|729899.2|731375.4|730375.4|731929.9|730427.6|731375.4|729859.9|33
1637246860000|2021-11-18 14:47:40|731362.7|730362.7|731954.4|729954.4|731966|730436.9|731362.7|729868.4|32
1637246870000|2021-11-18 14:47:50|731948.6|729948.6|731951.1|729951.1|731985.7|729985.7|731946.4|729946.4|35
1637246880000|2021-11-18 14:48:00|731952.2|729952.2|731414.7|730414.7|731959.3|730427|731399.4|729886.9|37
1637246890000|2021-11-18 14:48:10|731897.3|729897.3|731410.2|730410.2|731961.8|730465.1|731406.7|729896.3|33
1637246900000|2021-11-18 14:48:20|731416.1|730416.1|731448.7|730448.7|731954.8|730448.7|731413.2|729908.5|25
1637246910000|2021-11-18 14:48:30|731424.6|730424.6|731415.2|730415.2|731936.5|730452.9|731414.2|729913.6|34
1637246920000|2021-11-18 14:48:40|731423.4|730423.4|731397.3|730397.3|731919.2|730424.6|731393.6|729905.1|33
1637246930000|2021-11-18 14:48:50|731402.7|730402.7|731448.1|730448.1|731942.4|730448.1|731388.3|729867.5|36
1637246940000|2021-11-18 14:49:00|731435.9|730435.9|731458.5|730458.5|731980|730466.2|731425.8|729943.4|37
1637246950000|2021-11-18 14:49:10|731460.4|730460.4|731497.8|730497.8|732005.3|730511.1|731460.4|730005.3|28
1637246960000|2021-11-18 14:49:20|731511.8|730511.8|731538.4|730538.4|732076|730584.8|731511.8|730045.7|34
1637246970000|2021-11-18 14:49:30|732051.8|730051.8|732100.8|730100.8|732163|730669.2|731589.2|730047.9|37
1637246980000|2021-11-18 14:49:40|731619.7|730619.7|732153.9|730153.9|732166.7|730674.1|731619.7|730143.9|36
1637246990000|2021-11-18 14:49:50|732155.3|730155.3|731668.1|730668.1|732186.1|730690.6|731668.1|730155.3|35
1637247000000|2021-11-18 14:50:00|731682.5|730682.5|732113.9|730113.9|732152.4|730682.5|731592.6|730085.5|39
1637247010000|2021-11-18 14:50:10|732107.1|730107.1|731650.1|730650.1|732142.7|730650.1|731650.1|730067.3|39
1637247020000|2021-11-18 14:50:20|731657.5|730657.5|732101.1|730101.1|732158.5|730660.3|731624.6|730100.4|32
1637247030000|2021-11-18 14:50:30|732098|730098|732052.5|730052.5|732100.2|730100.2|732034.3|730034.3|33
1637247040000|2021-11-18 14:50:40|732055.2|730055.2|731545|730545|732109.7|730596.6|731545|730038.4|36
1637247050000|2021-11-18 14:50:50|731541.8|730541.8|732122.8|730122.8|732126.3|730632.5|731533.2|730048.9|36
1637247060000|2021-11-18 14:51:00|732119.6|730119.6|731665.5|730665.5|732155.1|730668.8|731661|730116.8|30
1637247070000|2021-11-18 14:51:10|731665.2|730665.2|731634.1|730634.1|731665.2|730665.2|731624.2|730624.2|25
1637247080000|2021-11-18 14:51:20|731633.9|730633.9|731715.6|730715.6|731736.1|730736.1|731630.2|730630.2|33
1637247090000|2021-11-18 14:51:30|731710.6|730710.6|732248|730248|732293|730721.1|731705.1|730244.2|36
1637247100000|2021-11-18 14:51:40|732262.7|730262.7|732203.2|730203.2|732290.1|730710.5|731668|730189.9|35
1637247110000|2021-11-18 14:51:50|732198.6|730198.6|732363.2|730363.2|732486.6|730978.7|731711.3|730192.8|39
1637247120000|2021-11-18 14:52:00|732373.9|730373.9|731982.5|730982.5|732487.1|730982.5|731895.3|730373.9|39
1637247130000|2021-11-18 14:52:10|731986.5|730986.5|732007.1|731007.1|732489|731007.1|731942.6|730469.6|35
1637247140000|2021-11-18 14:52:20|731994.5|730994.5|732490|730490|732505|731001.7|731991.7|730469.6|35
1637247150000|2021-11-18 14:52:30|732492.5|730492.5|732449.7|730449.7|732492.5|730492.5|732440.5|730440.5|29
1637247160000|2021-11-18 14:52:40|732449.1|730449.1|732450.4|730450.4|732461.5|730461.5|732433.6|730433.6|33
1637247170000|2021-11-18 14:52:50|732448.3|730448.3|732364.2|730364.2|732458.2|730904.3|731898.2|730346.8|35
1637247180000|2021-11-18 14:53:00|732370.6|730370.6|732361.5|730361.5|732389.1|730389.1|732350.9|730350.9|32
1637247190000|2021-11-18 14:53:10|732379.1|730379.1|732366.7|730366.7|732381.3|730381.3|732350.6|730350.6|24
1637247200000|2021-11-18 14:53:20|732362.2|730362.2|731931|730931|732405|730948.7|731912.5|730350.4|27
1637247210000|2021-11-18 14:53:30|731929.4|730929.4|731915.8|730915.8|731953.2|730953.2|731896.4|730896.4|36
1637247220000|2021-11-18 14:53:40|731929.2|730929.2|732379.9|730379.9|732382.7|730929.2|731901.8|730369|31
1637247230000|2021-11-18 14:53:50|732381.1|730381.1|732387.9|730387.9|732391.7|730896.6|731861.4|730368.7|34
1637247240000|2021-11-18 14:54:00|731889|730889|731829.3|730829.3|732366.5|730889|731809.3|730342.6|26
1637247250000|2021-11-18 14:54:10|731835.6|730835.6|731821.9|730821.9|731840.3|730840.3|731815.3|730815.3|18
1637247260000|2021-11-18 14:54:20|731838.9|730838.9|731823.5|730823.5|732360|730870.7|731814.5|730337.8|20
1637247270000|2021-11-18 14:54:30|731825.4|730825.4|731756.6|730756.6|731825.4|730825.4|731748.4|730748.4|28
1637247280000|2021-11-18 14:54:40|731770.6|730770.6|731760.2|730760.2|732285.6|730787.4|731760.2|730284.2|20
1637247290000|2021-11-18 14:54:50|731764.2|730764.2|731821.2|730821.2|731830.5|730830.5|731764.2|730764.2|23
1637247300000|2021-11-18 14:55:00|731824.7|730824.7|732461.8|730461.8|732469.3|730925.7|731818.1|730422.8|34
1637247310000|2021-11-18 14:55:10|732463.1|730463.1|731951.9|730951.9|732463.1|730967.3|731949.3|730463.1|23
1637247320000|2021-11-18 14:55:20|731951.2|730951.2|731947|730947|731953.8|730953.8|731940.3|730940.3|23
1637247330000|2021-11-18 14:55:30|731948.5|730948.5|731957.9|730957.9|731964.5|730964.5|731945.9|730945.9|25
1637247340000|2021-11-18 14:55:40|731959.5|730959.5|731965.1|730965.1|731967.3|730967.3|731932.9|730932.9|23
1637247350000|2021-11-18 14:55:50|731966.3|730966.3|731961.5|730961.5|731975.7|730975.7|731935.4|730935.4|25
1637247360000|2021-11-18 14:56:00|732027|731027|732086.1|731086.1|732086.1|731086.1|732027|731027|32
1637247370000|2021-11-18 14:56:10|732082.7|731082.7|732190.9|731190.9|732192|731192|732068.3|731068.3|27
1637247380000|2021-11-18 14:56:20|732190|731190|732801.8|730801.8|732802.1|731293.8|732190|730776.4|34
1637247390000|2021-11-18 14:56:30|732796.9|730796.9|732872.3|730872.3|732872.3|731320.6|732320.6|730778|37
1637247400000|2021-11-18 14:56:40|732873.6|730873.6|732356.9|731356.9|732928.9|731415|732356.9|730857|39
1637247410000|2021-11-18 14:56:50|732370.5|731370.5|732871.5|730871.5|732875.5|731383|732359|730865.4|26
1637247420000|2021-11-18 14:57:00|732349.5|731349.5|732846.6|730846.6|732878.2|731369.8|732349.3|730818.8|33
1637247430000|2021-11-18 14:57:10|732852.2|730852.2|732876.3|730876.3|732906|730906|732816.1|730816.1|30
1637247440000|2021-11-18 14:57:20|732874.6|730874.6|732748.7|730748.7|732894.6|731330.1|732330.1|730748.7|33
1637247450000|2021-11-18 14:57:30|732769|730769|732715.6|730715.6|732769|731230.8|732230.8|730714.8|32
1637247460000|2021-11-18 14:57:40|732211.5|731211.5|732670.3|730670.3|732698.5|731215.9|732177.8|730670.3|28
1637247470000|2021-11-18 14:57:50|732672.8|730672.8|732587.3|730587.3|732676.3|731192.7|732168|730576.4|33
1637247480000|2021-11-18 14:58:00|732594|730594|732567.2|730567.2|732594|731078.5|732069.3|730547|32
1637247490000|2021-11-18 14:58:10|732568.4|730568.4|731971.6|730971.6|732568.4|730971.6|731971.6|730428.3|40
1637247500000|2021-11-18 14:58:20|731977.5|730977.5|732499.2|730499.2|732499.2|730977.5|731939.9|730432.8|38
1637247510000|2021-11-18 14:58:30|732484.7|730484.7|732533.8|730533.8|732545.6|731031.7|732018.8|730484.7|32
1637247520000|2021-11-18 14:58:40|732536|730536|732032.6|731032.6|732544.7|731032.6|732023|730493.5|24
1637247530000|2021-11-18 14:58:50|732528.2|730528.2|732539.3|730539.3|732539.6|731042.8|732026.9|730505|31
1637247540000|2021-11-18 14:59:00|732539.8|730539.8|732519.6|730519.6|732542.4|731016.1|732010.6|730501.8|34
1637247550000|2021-11-18 14:59:10|732482.6|730482.6|732443.2|730443.2|732506.2|730506.2|732440.4|730440.4|32
1637247560000|2021-11-18 14:59:20|732443.4|730443.4|732484.2|730484.2|732486|730962.8|731943.8|730439.9|31
1637247570000|2021-11-18 14:59:30|732483.9|730483.9|732438.2|730438.2|732483.9|730968.2|731963.8|730410.2|29
1637247580000|2021-11-18 14:59:40|732443.5|730443.5|732366.4|730366.4|732443.5|730899.1|731867|730315.8|36
1637247590000|2021-11-18 14:59:50|732366|730366|732531|730531|732571.5|730571.5|732361|730361|35
1637247600000|2021-11-18 15:00:00|732546.8|730546.8|732532|730532|732592.1|731064|732034.3|730524.6|38
1637247610000|2021-11-18 15:00:10|732534.3|730534.3|732067.4|731067.4|732559|731075.4|732042.8|730519.7|34
1637247620000|2021-11-18 15:00:20|732063.8|731063.8|732030.5|731030.5|732561.6|731066.4|732030|730549.1|25
1637247630000|2021-11-18 15:00:30|732054.1|731054.1|732053.3|731053.3|732075.9|731075.9|732038.8|731038.8|34
1637247640000|2021-11-18 15:00:40|732047.2|731047.2|732073.4|731073.4|732075.4|731075.4|732046.6|731046.6|36
1637247650000|2021-11-18 15:00:50|732072.4|731072.4|732117|731117|732763.1|731207.6|732068.5|730650.5|31
1637247660000|2021-11-18 15:01:00|732118.7|731118.7|732959.8|730959.8|733006.2|731118.7|732083.9|730608.1|39
1637247670000|2021-11-18 15:01:10|732952.4|730952.4|733195.7|731195.7|733222|731452.6|732425.6|730928.5|39
1637247680000|2021-11-18 15:01:20|733171.2|731171.2|732899.8|730899.8|733201.5|731667.7|732568|730899.8|40
1637247690000|2021-11-18 15:01:30|732905.6|730905.6|732898.8|730898.8|732933.4|731383.1|732383.1|730877.2|35
1637247700000|2021-11-18 15:01:40|732905.9|730905.9|732894.8|730894.8|732923.2|730923.2|732891.2|730891.2|29
1637247710000|2021-11-18 15:01:50|732904.6|730904.6|732881.1|730881.1|732939.3|730939.3|732855|730855|30
1637247720000|2021-11-18 15:02:00|732889.2|730889.2|732866.2|730866.2|732889.2|730889.2|732863|730863|28
1637247730000|2021-11-18 15:02:10|732868.2|730868.2|732851.1|730851.1|732871.6|730871.6|732833|730833|33
1637247740000|2021-11-18 15:02:20|732860.1|730860.1|732856.9|730856.9|732889.9|730889.9|732847.5|730847.5|29
1637247750000|2021-11-18 15:02:30|732854.1|730854.1|732845.7|730845.7|732862.6|730862.6|732843.8|730843.8|31
1637247760000|2021-11-18 15:02:40|732844.5|730844.5|732423.7|731423.7|732851|731428|732307.5|730810.1|35
1637247770000|2021-11-18 15:02:50|732419.3|731419.3|732359.9|731359.9|732874.7|731431.5|732341.8|730849.7|31
1637247780000|2021-11-18 15:03:00|732362.9|731362.9|732401.1|731401.1|732420.3|731420.3|732362.9|731362.9|31
1637247790000|2021-11-18 15:03:10|732394.8|731394.8|732408.2|731408.2|732895.4|731433.3|732372.9|730876.1|30
1637247800000|2021-11-18 15:03:20|732407.1|731407.1|732816.2|730816.2|732897.5|731415.5|732392.2|730816.2|31
1637247810000|2021-11-18 15:03:30|732820.2|730820.2|732241.1|731241.1|732849.7|731351.4|732241.1|730819.5|36
1637247820000|2021-11-18 15:03:40|732245.6|731245.6|732233.2|731233.2|732297.4|731297.4|732212.5|731212.5|39
1637247830000|2021-11-18 15:03:50|732228.9|731228.9|732177.2|731177.2|732720.8|731261.4|732169.1|730669|38
1637247840000|2021-11-18 15:04:00|732177.9|731177.9|732725.8|730725.8|732733.4|731214.2|732177.2|730720.6|37
1637247850000|2021-11-18 15:04:10|732725.4|730725.4|732278.2|731278.2|732746.8|731304|732234.4|730725.4|30
1637247860000|2021-11-18 15:04:20|732291.2|731291.2|732784.9|730784.9|732907.8|731369|732283.3|730784.9|36
1637247870000|2021-11-18 15:04:30|732791.6|730791.6|732263|731263|732791.6|731279.6|732242.9|730762.8|28
1637247880000|2021-11-18 15:04:40|732279|731279|732775.1|730775.1|732775.1|731279|732205|730775.1|29
1637247890000|2021-11-18 15:04:50|732786.2|730786.2|732279.8|731279.8|732788|731280|732262.4|730762.1|29
1637247900000|2021-11-18 15:05:00|732285.5|731285.5|732252.4|731252.4|732785.3|731285.5|732239.8|730760.7|33
1637247910000|2021-11-18 15:05:10|732258.8|731258.8|732249.3|731249.3|732767.2|731266.1|732246.6|730765.8|33
1637247920000|2021-11-18 15:05:20|732247.9|731247.9|732264.4|731264.4|732279.6|731279.6|732246.5|731246.5|33
1637247930000|2021-11-18 15:05:30|732266.1|731266.1|732248.9|731248.9|732280.2|731280.2|732245.3|731245.3|29
1637247940000|2021-11-18 15:05:40|732247.5|731247.5|732220.7|731220.7|732250.8|731250.8|732220.7|731220.7|24
1637247950000|2021-11-18 15:05:50|732191.9|731191.9|732192.1|731192.1|732620|731223.8|732099.8|730618.1|34
1637247960000|2021-11-18 15:06:00|732204.6|731204.6|732171.9|731171.9|732204.6|731204.6|732168.5|731168.5|21
1637247970000|2021-11-18 15:06:10|732174.2|731174.2|732097.9|731097.9|732182.8|731182.8|732097.9|731097.9|31
1637247980000|2021-11-18 15:06:20|732092.9|731092.9|732691.8|730691.8|732745.1|731226.1|732091.8|730660.3|39
1637247990000|2021-11-18 15:06:30|732193|731193|732672.2|730672.2|732761.8|731262.8|732172.1|730629.5|39
1637248000000|2021-11-18 15:06:40|732675.1|730675.1|732637.1|730637.1|732687.5|730687.5|732628.3|730628.3|31
1637248010000|2021-11-18 15:06:50|732637.5|730637.5|732631.9|730631.9|732647.7|731194.2|732123.5|730579.8|34
1637248020000|2021-11-18 15:07:00|732107.4|731107.4|732230.7|731230.7|732626.6|731277.3|732107.4|730581.3|40
1637248030000|2021-11-18 15:07:10|732247.4|731247.4|732661.6|730661.6|732718.2|731247.4|732219.3|730643.7|33
1637248040000|2021-11-18 15:07:20|732651|730651|732661.6|730661.6|732676|730676|732634.6|730634.6|32
1637248050000|2021-11-18 15:07:30|732660.6|730660.6|732627.2|730627.2|732660.6|730660.6|732609|730609|32
1637248060000|2021-11-18 15:07:40|732630.7|730630.7|732597|730597|732684.4|730684.4|732586.8|730586.8|36
1637248070000|2021-11-18 15:07:50|732607.3|730607.3|732575.2|730575.2|732613.1|731081.5|732081.5|730571.5|20
1637248080000|2021-11-18 15:08:00|732574.5|730574.5|732041.8|731041.8|732601.2|731090|732041.8|730543.7|28
1637248090000|2021-11-18 15:08:10|732055|731055|732053.2|731053.2|732630.2|731100.1|732037|730571.7|38
1637248100000|2021-11-18 15:08:20|732063.6|731063.6|732569.8|730569.8|732581|731074.8|732062.4|730547.5|35
1637248110000|2021-11-18 15:08:30|732575.8|730575.8|732560.9|730560.9|732599.4|731078.4|732039.7|730526.7|36
1637248120000|2021-11-18 15:08:40|732552.8|730552.8|732602|730602|732604.5|731071.3|732071.3|730547.4|34
1637248130000|2021-11-18 15:08:50|732601.6|730601.6|732310|731310|732620.5|731310|732171.9|730573.7|38
1637248140000|2021-11-18 15:09:00|732309.3|731309.3|732756.1|730756.1|732810.6|731313.3|732281.2|730735|36
1637248150000|2021-11-18 15:09:10|732768.5|730768.5|732801.2|730801.2|732816.8|731286|732279.1|730749.6|31
1637248160000|2021-11-18 15:09:20|732949.5|730949.5|733023.7|731023.7|733049.6|731049.6|732949.5|730949.5|39
1637248170000|2021-11-18 15:09:30|733027.3|731027.3|733029.6|731029.6|733135.6|731632.8|732611.5|731013.3|37
1637248180000|2021-11-18 15:09:40|733030.3|731030.3|732798.2|730798.2|733030.3|731394.7|732394.7|730787.4|40
1637248190000|2021-11-18 15:09:50|732797.9|730797.9|732751.8|730751.8|732800.4|730800.4|732750.5|730750.5|29
1637248200000|2021-11-18 15:10:00|732742.5|730742.5|732158.3|731158.3|732769.7|731197.8|732158.3|730691.3|39
1637248210000|2021-11-18 15:10:10|732697.8|730697.8|732596.7|730596.7|732697.8|731187.3|732076.6|730565.7|33
1637248220000|2021-11-18 15:10:20|732595.7|730595.7|732119|731119|732654.6|731124.9|732110.8|730584.4|30
1637248230000|2021-11-18 15:10:30|732125.7|731125.7|732020.8|731020.8|732127.1|731127.1|732008|731008|29
1637248240000|2021-11-18 15:10:40|732019.7|731019.7|732021.9|731021.9|732024.8|731024.8|732006.3|731006.3|31
1637248250000|2021-11-18 15:10:50|732024|731024|732553.6|730553.6|732576|731073.6|732009|730512.8|29
1637248260000|2021-11-18 15:11:00|732547|730547|732570.5|730570.5|732584.2|731070.2|732051.7|730544|37
1637248270000|2021-11-18 15:11:10|732061|731061|732066|731066|732596.7|731083.6|732055.4|730530.1|33
1637248280000|2021-11-18 15:11:20|732056.9|731056.9|732480.6|730480.6|732482.2|731082.6|731937.9|730480.6|28
1637248290000|2021-11-18 15:11:30|732482.2|730482.2|732344.7|730344.7|732482.2|730980.5|731944.7|730331.9|35
1637248300000|2021-11-18 15:11:40|732334|730334|731830.8|730830.8|732334|730871.2|731830.8|730334|25
1637248310000|2021-11-18 15:11:50|731863.2|730863.2|731865.3|730865.3|732343|730875.4|731786.8|730343|36
1637248320000|2021-11-18 15:12:00|731858|730858|731901|730901|732398|730936.5|731856.9|730398|34
1637248330000|2021-11-18 15:12:10|731901.3|730901.3|731980.3|730980.3|732005.1|731005.1|731890.6|730890.6|35
1637248340000|2021-11-18 15:12:20|731976.4|730976.4|732139.3|731139.3|732527.9|731186.6|731970.5|730527.9|30
1637248350000|2021-11-18 15:12:30|732136.8|731136.8|732143.7|731143.7|732159.8|731159.8|732136.8|731136.8|20
1637248360000|2021-11-18 15:12:40|732142.3|731142.3|732157.5|731157.5|732204.6|731204.6|732142.3|731142.3|32
1637248370000|2021-11-18 15:12:50|732689.5|730689.5|732315.1|731315.1|732828.6|731331.6|732169.5|730689.5|37
1637248380000|2021-11-18 15:13:00|732313.9|731313.9|732398.8|731398.8|732905.3|731403.5|732306.6|730824.1|34
1637248390000|2021-11-18 15:13:10|732404.8|731404.8|733033.2|731033.2|733073.7|731554.8|732404.8|730920.9|33
1637248400000|2021-11-18 15:13:20|733040.6|731040.6|733086.7|731086.7|733099.3|731099.3|733016.1|731016.1|30
1637248410000|2021-11-18 15:13:30|733085.9|731085.9|732596.3|731596.3|733088.5|731635.2|732574.6|731080.3|34
1637248420000|2021-11-18 15:13:40|732600.4|731600.4|733108.8|731108.8|733222.5|731666.4|732600.4|731104.2|36
1637248430000|2021-11-18 15:13:50|732599.8|731599.8|732982.2|730982.2|733006.1|731626|732452|730968.4|36
1637248440000|2021-11-18 15:14:00|732980.2|730980.2|732646.3|731646.3|733139.6|731646.3|732624.5|730978.1|40
1637248450000|2021-11-18 15:14:10|733171|731171|733104.1|731104.1|733171|731654|732649.8|731080.6|35
1637248460000|2021-11-18 15:14:20|733106.3|731106.3|733148|731148|733148|731616.5|732598.3|731094.3|32
1637248470000|2021-11-18 15:14:30|733163.5|731163.5|732681.2|731681.2|733205.5|731702.8|732681.2|731148.4|33
1637248480000|2021-11-18 15:14:40|732681.5|731681.5|733113.7|731113.7|733159.3|731689.3|732630|731093.7|37
1637248490000|2021-11-18 15:14:50|733114.2|731114.2|733217|731217|733217.6|731697|732641.5|731114.2|33
1637248500000|2021-11-18 15:15:00|733207.5|731207.5|732657.3|731657.3|733237.1|731712.4|732644.4|731147.3|38
1637248510000|2021-11-18 15:15:10|732663.1|731663.1|733136.9|731136.9|733158.5|731663.1|732581.2|731052.4|40
1637248520000|2021-11-18 15:15:20|733129.2|731129.2|733108.4|731108.4|733129.2|731129.2|733063.3|731063.3|39
1637248530000|2021-11-18 15:15:30|733109.4|731109.4|733244.6|731244.6|733262.7|731695.9|732645.3|731091.2|38
1637248540000|2021-11-18 15:15:40|733241.2|731241.2|733284.9|731284.9|733284.9|731753.4|732753.4|731218.7|40
1637248550000|2021-11-18 15:15:50|733277.6|731277.6|732750.2|731750.2|733287.8|731790.4|732729.2|731262.8|33
1637248560000|2021-11-18 15:16:00|732760.6|731760.6|732536.8|731536.8|733248.2|731760.6|732536.8|731039.9|39
1637248570000|2021-11-18 15:16:10|732538.8|731538.8|733193.9|731193.9|733224.3|731703.4|732538.8|731010.4|35
1637248580000|2021-11-18 15:16:20|733203.8|731203.8|733155.1|731155.1|733203.8|731666.3|732623.7|731121|31
1637248590000|2021-11-18 15:16:30|733170.1|731170.1|733131.2|731131.2|733180.4|731659.6|732659.6|731113.1|34
1637248600000|2021-11-18 15:16:40|733119.4|731119.4|733253.3|731253.3|733276.8|731276.8|733119.4|731119.4|33
1637248610000|2021-11-18 15:16:50|733250.4|731250.4|733229.7|731229.7|733301.7|731301.7|733217.6|731217.6|38
1637248620000|2021-11-18 15:17:00|733227.7|731227.7|733147.3|731147.3|733295|731773.7|732653.9|731147.3|36
1637248630000|2021-11-18 15:17:10|733162.2|731162.2|733110.8|731110.8|733162.2|731162.2|733098.9|731098.9|34
1637248640000|2021-11-18 15:17:20|733110.1|731110.1|732653.7|731653.7|733169.2|731668.5|732636.9|731109|33
1637248650000|2021-11-18 15:17:30|732651.7|731651.7|733117.5|731117.5|733151.2|731652.2|732576.2|731074|36
1637248660000|2021-11-18 15:17:40|733118.5|731118.5|733104.5|731104.5|733152.7|731649.7|732618.7|731104.5|36
1637248670000|2021-11-18 15:17:50|733129|731129|733108.3|731108.3|733130.4|731620.1|732620.1|731099.5|36
1637248680000|2021-11-18 15:18:00|733108.4|731108.4|732572.1|731572.1|733122|731615.4|732572.1|731086.7|33
1637248690000|2021-11-18 15:18:10|732575.1|731575.1|732541.2|731541.2|733077.9|731576.9|732534.6|731040.3|34
1637248700000|2021-11-18 15:18:20|732541.4|731541.4|733085.9|731085.9|733090.6|731596.5|732481.2|730976.5|31
1637248710000|2021-11-18 15:18:30|733089.6|731089.6|732583.8|731583.8|733089.6|731583.8|732559.7|731045.8|35
1637248720000|2021-11-18 15:18:40|732573.4|731573.4|733057.2|731057.2|733084.7|731592.9|732573.4|731048.3|37
1637248730000|2021-11-18 15:18:50|733059.1|731059.1|733060.4|731060.4|733082.1|731577.1|732574.3|731035.6|36
1637248740000|2021-11-18 15:19:00|733061.1|731061.1|732516.9|731516.9|733087.3|731589.9|732505.7|731061.1|37
1637248750000|2021-11-18 15:19:10|732526.7|731526.7|732660.2|731660.2|732667.1|731667.1|732510|731510|35
1637248760000|2021-11-18 15:19:20|732659|731659|732651|731651|732664.3|731664.3|732634.1|731634.1|33
1637248770000|2021-11-18 15:19:30|732643|731643|732671.4|731671.4|732676|731676|732643|731643|34
1637248780000|2021-11-18 15:19:40|732669.8|731669.8|732672.5|731672.5|732678.5|731678.5|732660.8|731660.8|21
1637248790000|2021-11-18 15:19:50|732674.5|731674.5|732660.5|731660.5|732700|731700|732648.5|731648.5|12
1637248800000|2021-11-18 15:20:00|732658.7|731658.7|732557.1|731557.1|732658.7|731658.7|732557.1|731557.1|35
1637248810000|2021-11-18 15:20:10|732568.7|731568.7|732639.4|731639.4|732660|731660|732526.7|731526.7|37
1637248820000|2021-11-18 15:20:20|732641.8|731641.8|732814.5|731814.5|732814.5|731814.5|732634.3|731634.3|36
1637248830000|2021-11-18 15:20:30|732797.4|731797.4|732727.2|731727.2|732797.4|731797.4|732711.8|731711.8|35
1637248840000|2021-11-18 15:20:40|732728.8|731728.8|732623.9|731623.9|733209.1|731731.7|732623.9|731209.1|39
1637248850000|2021-11-18 15:20:50|732624.2|731624.2|732690.2|731690.2|733081.6|731690.2|732577.6|731080.1|40
1637248860000|2021-11-18 15:21:00|733182.3|731182.3|733242.8|731242.8|733242.8|731712.4|732666.7|731176.7|40
1637248870000|2021-11-18 15:21:10|733226.3|731226.3|733309.9|731309.9|733319.9|731879.7|732802.5|731226|32
1637248880000|2021-11-18 15:21:20|733319.3|731319.3|733283.7|731283.7|733333.4|731793.4|732793.4|731268.5|37
1637248890000|2021-11-18 15:21:30|732736.9|731736.9|733165|731165|733260|731736.9|732707.2|731141.6|39
1637248900000|2021-11-18 15:21:40|733169.3|731169.3|733101.5|731101.5|733183.4|731601|732599.3|731101.1|39
1637248910000|2021-11-18 15:21:50|733107.3|731107.3|733095.2|731095.2|733130.7|731635.8|732616.2|731095.2|35
1637248920000|2021-11-18 15:22:00|733092|731092|732482.2|731482.2|733111.6|731568|732482.2|731056|36
1637248930000|2021-11-18 15:22:10|732430.1|731430.1|732955.8|730955.8|733013.1|731499|732430.1|730867.2|40
1637248940000|2021-11-18 15:22:20|732997.2|730997.2|732956.4|730956.4|733005.8|731489.6|732475.4|730953.2|36
1637248950000|2021-11-18 15:22:30|732967.7|730967.7|732602.7|731602.7|732989.6|731609.2|732471.8|730967.7|36
1637248960000|2021-11-18 15:22:40|732620.8|731620.8|732576.9|731576.9|732629.6|731629.6|732571.9|731571.9|32
1637248970000|2021-11-18 15:22:50|732573.3|731573.3|732813.3|730813.3|732874.7|731627.2|732573.3|730803.6|35
1637248980000|2021-11-18 15:23:00|732828.6|730828.6|732378.7|731378.7|732935.2|731421.3|732329|730807.4|38
1637248990000|2021-11-18 15:23:10|732376|731376|732478.4|731478.4|733002|731495.5|732353.9|730885.1|39
1637249000000|2021-11-18 15:23:20|732485.8|731485.8|732336.3|731336.3|732943.4|731485.8|732336.3|730831|37
1637249010000|2021-11-18 15:23:30|732329.8|731329.8|732300.7|731300.7|732835.4|731332.9|732269|730787.7|38
1637249020000|2021-11-18 15:23:40|732811.2|730811.2|732301|731301|732824.6|731301|732275.9|730774.9|37
1637249030000|2021-11-18 15:23:50|732272.2|731272.2|732213.2|731213.2|732816.2|731293.7|732195|730775|36
1637249040000|2021-11-18 15:24:00|732250.3|731250.3|732842.9|730842.9|732842.9|731273.1|732248.8|730748.9|36
1637249050000|2021-11-18 15:24:10|732338.8|731338.8|732885.9|730885.9|732885.9|731387.8|732325.3|730870.1|37
1637249060000|2021-11-18 15:24:20|732887|730887|732975.4|730975.4|732995.9|731496.8|732362.4|730878.9|33
1637249070000|2021-11-18 15:24:30|732974.1|730974.1|732455.3|731455.3|732974.1|731474.3|732392.1|730910.2|25
1637249080000|2021-11-18 15:24:40|732457.3|731457.3|732478.7|731478.7|732987.6|731482.5|732437.3|730969.9|34
1637249090000|2021-11-18 15:24:50|732469.5|731469.5|732431.7|731431.7|732968.6|731485.9|732419|730950.9|35
1637249100000|2021-11-18 15:25:00|732442.5|731442.5|732865.2|730865.2|732945|731469.3|732389.7|730865.2|37
1637249110000|2021-11-18 15:25:10|732379.7|731379.7|732764.1|730764.1|732871.1|731397.5|732272|730759.8|38
1637249120000|2021-11-18 15:25:20|732768|730768|732131.5|731131.5|732771.2|731285|732090.7|730599|39
1637249130000|2021-11-18 15:25:30|732644.6|730644.6|732599.1|730599.1|732644.6|731135.7|732059.3|730576.7|34
1637249140000|2021-11-18 15:25:40|732603.5|730603.5|732593.4|730593.4|732608.8|731074.1|732074.1|730584.2|30
1637249150000|2021-11-18 15:25:50|732593.5|730593.5|731969.5|730969.5|732602.4|731094.4|731969.5|730480.5|31
1637249160000|2021-11-18 15:26:00|732466.6|730466.6|732422.1|730422.1|732531.7|730928.4|731921.2|730395.6|40
1637249170000|2021-11-18 15:26:10|731936.9|730936.9|732407.1|730407.1|732487.2|730964.2|731930.1|730385.9|38
1637249180000|2021-11-18 15:26:20|732423.4|730423.4|732267.3|730267.3|732423.4|730896.9|731882.5|730245.6|37
1637249190000|2021-11-18 15:26:30|732258.6|730258.6|732255.5|730255.5|732300|730300|732230.9|730230.9|36
1637249200000|2021-11-18 15:26:40|732251|730251|732185.4|730185.4|732251|730704.5|731674.5|730153.6|39
1637249210000|2021-11-18 15:26:50|732179.3|730179.3|732290|730290|732355.2|730650.7|731650.7|730174.5|38
1637249220000|2021-11-18 15:27:00|732289.9|730289.9|731747.7|730747.7|732388.8|730764.1|731743.5|730244.7|40
1637249230000|2021-11-18 15:27:10|731748.5|730748.5|732004|730004|732021.1|730751.7|731652.4|729942.9|36
1637249240000|2021-11-18 15:27:20|732050.8|730050.8|732121.3|730121.3|732156|730156|732050.8|730050.8|39
1637249250000|2021-11-18 15:27:30|732112|730112|732154|730154|732166.4|730633.1|731633.1|730110.1|34
1637249260000|2021-11-18 15:27:40|732150.5|730150.5|732138.6|730138.6|732157.4|730603.7|731593.7|730101.1|29
1637249270000|2021-11-18 15:27:50|732141.6|730141.6|732119|730119|732174.1|730642.1|731639.3|730119|32
1637249280000|2021-11-18 15:28:00|732139.4|730139.4|732239.2|730239.2|732248.4|730248.4|732139.4|730139.4|38
1637249290000|2021-11-18 15:28:10|732249|730249|732419.6|730419.6|732431.8|730431.8|732240.6|730240.6|32
1637249300000|2021-11-18 15:28:20|732426.6|730426.6|732435.8|730435.8|732458.6|730458.6|732392.1|730392.1|39
1637249310000|2021-11-18 15:28:30|732432.9|730432.9|732492.7|730492.7|732498.9|730943|731934.7|730417.2|34
1637249320000|2021-11-18 15:28:40|732481.2|730481.2|732461.2|730461.2|732517.6|731042|731985|730461.2|30
1637249330000|2021-11-18 15:28:50|731963|730963|732350.3|730350.3|732449|730963|731811.8|730270.3|38
1637249340000|2021-11-18 15:29:00|732345.1|730345.1|732368.6|730368.6|732388.4|730821.8|731821.8|730313.3|38
1637249350000|2021-11-18 15:29:10|732377.5|730377.5|732402.2|730402.2|732428.7|730886.8|731876|730359.2|38
1637249360000|2021-11-18 15:29:20|732419.5|730419.5|732465.2|730465.2|732511.4|730986.4|731938.9|730414.8|34
1637249370000|2021-11-18 15:29:30|732457.3|730457.3|732483.5|730483.5|732508.9|730964.1|731964.1|730433.4|35
1637249380000|2021-11-18 15:29:40|732510.2|730510.2|732474.5|730474.5|732532.5|731007.3|731993.4|730461.1|36
1637249390000|2021-11-18 15:29:50|732505.2|730505.2|732461|730461|732505.2|730505.2|732423.8|730423.8|38
1637249400000|2021-11-18 15:30:00|732459.9|730459.9|732383.5|730383.5|732502.5|731008.5|731928.1|730373.8|40
1637249410000|2021-11-18 15:30:10|732381.5|730381.5|731864.3|730864.3|732391.5|730901.5|731863.2|730376.6|36
1637249420000|2021-11-18 15:30:20|731864.5|730864.5|732184.9|730184.9|732350.9|730864.5|731639.7|730174.7|40
1637249430000|2021-11-18 15:30:30|731658|730658|732277|730277|732284.6|730662|731658|730142.3|38
1637249440000|2021-11-18 15:30:40|732282.5|730282.5|732084.9|730084.9|732370.9|730677.2|731677.2|730073.3|38
1637249450000|2021-11-18 15:30:50|732087.5|730087.5|732112.5|730112.5|732124|730124|732056|730056|37
1637249460000|2021-11-18 15:31:00|732117.9|730117.9|732120.7|730120.7|732182.7|730182.7|732111.7|730111.7|36
1637249470000|2021-11-18 15:31:10|732125.6|730125.6|732075.8|730075.8|732152.1|730152.1|732075.8|730075.8|34
1637249480000|2021-11-18 15:31:20|732069.7|730069.7|732164.8|730164.8|732171.6|730171.6|732069.7|730069.7|33
1637249490000|2021-11-18 15:31:30|732160.7|730160.7|732150.8|730150.8|732174.5|730645.1|731633.2|730122|38
1637249500000|2021-11-18 15:31:40|732149.8|730149.8|732154.7|730154.7|732194.8|730669.2|731666.6|730147.2|32
1637249510000|2021-11-18 15:31:50|732156.9|730156.9|732170.9|730170.9|732179.5|730671.2|731657.4|730144.2|32
1637249520000|2021-11-18 15:32:00|732166.5|730166.5|732270.1|730270.1|732270.1|730270.1|732165|730165|33
1637249530000|2021-11-18 15:32:10|732255.4|730255.4|732249.7|730249.7|732326.5|730326.5|732239.7|730239.7|36
1637249540000|2021-11-18 15:32:20|732260.9|730260.9|732297.9|730297.9|732315.9|730815.5|731753.3|730258|32
1637249550000|2021-11-18 15:32:30|732299.5|730299.5|732297.7|730297.7|732338.7|730819.9|731819.9|730275.7|34
1637249560000|2021-11-18 15:32:40|732291.5|730291.5|731866.7|730866.7|732349.7|730867|731822.3|730284|31
1637249570000|2021-11-18 15:32:50|731872.1|730872.1|732297.4|730297.4|732390.8|730882|731797.7|730297.4|36
1637249580000|2021-11-18 15:33:00|732318|730318|732305|730305|732329.7|730836.7|731814|730286.7|35
1637249590000|2021-11-18 15:33:10|732304.7|730304.7|731843.3|730843.3|732306|730870.7|731802|730289.1|35
1637249600000|2021-11-18 15:33:20|731835.3|730835.3|731807|730807|731843.8|730843.8|731738.1|730738.1|34
1637249610000|2021-11-18 15:33:30|731805.3|730805.3|731834.9|730834.9|731834.9|730834.9|731800.9|730800.9|35
1637249620000|2021-11-18 15:33:40|731825.8|730825.8|731773.1|730773.1|731836.4|730836.4|731773.1|730773.1|35
1637249630000|2021-11-18 15:33:50|731776.6|730776.6|731618.2|730618.2|732153.8|730776.6|731618.2|730153.8|34
1637249640000|2021-11-18 15:34:00|732102.5|730102.5|731630.7|730630.7|732122.1|730630.7|731534.1|730074.7|36
1637249650000|2021-11-18 15:34:10|731624.1|730624.1|731611.1|730611.1|732156.9|730648|731603.7|730138.3|31
1637249660000|2021-11-18 15:34:20|731609.7|730609.7|732042.4|730042.4|732146.5|730643.6|731593.3|730033.9|37
1637249670000|2021-11-18 15:34:30|732037.5|730037.5|731581.5|730581.5|732100.2|730602.1|731577|730033.2|36
1637249680000|2021-11-18 15:34:40|731581.4|730581.4|731542.5|730542.5|731587.4|730587.4|731532.4|730532.4|37
1637249690000|2021-11-18 15:34:50|731541.5|730541.5|731549.9|730549.9|732073.9|730579.3|731539.2|730070.6|35
1637249700000|2021-11-18 15:35:00|731552.7|730552.7|731561.8|730561.8|732102.3|730596.1|731545.8|730073.6|31
1637249710000|2021-11-18 15:35:10|731570.4|730570.4|732152.5|730152.5|732171.2|730689.3|731548|730152.5|36
1637249720000|2021-11-18 15:35:20|732152.8|730152.8|732166.3|730166.3|732180.5|730180.5|732144.6|730144.6|30
1637249730000|2021-11-18 15:35:30|731666.8|730666.8|732168.3|730168.3|732182.6|730679.5|731664.7|730155.4|37
1637249740000|2021-11-18 15:35:40|732167.5|730167.5|731675.9|730675.9|732190.1|730676.7|731675.9|730167|26
1637249750000|2021-11-18 15:35:50|731671.7|730671.7|731538.8|730538.8|732156.7|730674.3|731481.4|730034|36
1637249760000|2021-11-18 15:36:00|731536.5|730536.5|732090.9|730090.9|732107.6|730596.8|731536.5|730031.5|36
1637249770000|2021-11-18 15:36:10|732096.7|730096.7|732016.1|730016.1|732096.7|730586.1|731491.2|730008.7|34
1637249780000|2021-11-18 15:36:20|732014|730014|732016.4|730016.4|732028.5|730028.5|731988.6|729988.6|33
1637249790000|2021-11-18 15:36:30|732019.4|730019.4|732032.3|730032.3|732040.1|730040.1|732019.4|730019.4|34
1637249800000|2021-11-18 15:36:40|732018.7|730018.7|731573.5|730573.5|732019.6|730597.4|731529.6|730001|35
1637249810000|2021-11-18 15:36:50|731569.3|730569.3|732037.7|730037.7|732099.8|730620.7|731536.7|730029.5|36
1637249820000|2021-11-18 15:37:00|732039|730039|732031.4|730031.4|732059.8|730545.2|731545.2|730003.9|29
1637249830000|2021-11-18 15:37:10|732030.9|730030.9|731601.4|730601.4|732065|730606.7|731549.1|730030.9|30
1637249840000|2021-11-18 15:37:20|732113.1|730113.1|732141.8|730141.8|732141.8|730697.6|731581.4|730099.7|37
1637249850000|2021-11-18 15:37:30|732139.6|730139.6|731505|730505|732139.6|730622.6|731484.7|730026.4|36
1637249860000|2021-11-18 15:37:40|731497|730497|732105.7|730105.7|732143.3|730645|731497|730059.6|33
1637249870000|2021-11-18 15:37:50|732106.9|730106.9|731687.6|730687.6|732198.1|730689.7|731657.3|730106.9|35
1637249880000|2021-11-18 15:38:00|731683|730683|731692.7|730692.7|732197.8|730711.1|731669.1|730181.7|33
1637249890000|2021-11-18 15:38:10|731691.9|730691.9|731687.9|730687.9|731699.8|730699.8|731675.2|730675.2|32
1637249900000|2021-11-18 15:38:20|731690.1|730690.1|731699.6|730699.6|731733.6|730733.6|731681|730681|35
1637249910000|2021-11-18 15:38:30|731663.5|730663.5|731751.2|730751.2|731751.2|730751.2|731641.4|730641.4|32
1637249920000|2021-11-18 15:38:40|731745.3|730745.3|731783.7|730783.7|732263.6|730806|731704.6|730242.7|36
1637249930000|2021-11-18 15:38:50|731788.2|730788.2|731787|730787|731800.2|730800.2|731775.6|730775.6|23
1637249940000|2021-11-18 15:39:00|731787.9|730787.9|731802.2|730802.2|731812.2|730812.2|731774.8|730774.8|30
1637249950000|2021-11-18 15:39:10|731801.6|730801.6|731789.2|730789.2|731803.4|730803.4|731779.2|730779.2|28
1637249960000|2021-11-18 15:39:20|731801.1|730801.1|731806.4|730806.4|731819.4|730819.4|731775.5|730775.5|30
1637249970000|2021-11-18 15:39:30|731810.6|730810.6|731927.5|730927.5|731981.4|730981.4|731809.1|730809.1|33
1637249980000|2021-11-18 15:39:40|731929.6|730929.6|732528.7|730528.7|732528.7|731036.1|731921.7|730508.8|33
1637249990000|2021-11-18 15:39:50|732512.9|730512.9|732048.4|731048.4|732534.9|731056.4|732004.5|730505|26
1637250000000|2021-11-18 15:40:00|732050.8|731050.8|732108.7|731108.7|732157.2|731157.2|732044.8|731044.8|27
1637250010000|2021-11-18 15:40:10|732123.5|731123.5|732107.8|731107.8|732626.6|731131.4|732095.7|730595.8|31
1637250020000|2021-11-18 15:40:20|732100.4|731100.4|732097.2|731097.2|732119.6|731119.6|732093.9|731093.9|28
1637250030000|2021-11-18 15:40:30|732101.7|731101.7|732627.2|730627.2|732634.3|731122.4|732058.1|730604|33
1637250040000|2021-11-18 15:40:40|732115.7|731115.7|732200.4|731200.4|732650.8|731223|732078.7|730650.8|37
1637250050000|2021-11-18 15:40:50|732208.9|731208.9|732211.8|731211.8|732244.3|731244.3|732196.1|731196.1|31
1637250060000|2021-11-18 15:41:00|732207.7|731207.7|732173.1|731173.1|732675.9|731221.4|732156.1|730651.3|33
1637250070000|2021-11-18 15:41:10|732185.7|731185.7|732162|731162|732186.7|731186.7|732142.2|731142.2|29
1637250080000|2021-11-18 15:41:20|732162.2|731162.2|732630.8|730630.8|732669.9|731162.2|732157.6|730630.8|34
1637250090000|2021-11-18 15:41:30|732639.3|730639.3|732120.9|731120.9|732639.3|731132.9|732096.8|730608.3|32
1637250100000|2021-11-18 15:41:40|732123|731123|732243.2|731243.2|732731|731251.8|732121.9|730613.5|39
1637250110000|2021-11-18 15:41:50|732254.9|731254.9|732272.9|731272.9|732298|731298|732240.3|731240.3|27
1637250120000|2021-11-18 15:42:00|732268.5|731268.5|732380.2|731380.2|732883.2|731380.2|732263.3|730812.1|34
1637250130000|2021-11-18 15:42:10|732379.8|731379.8|732356.2|731356.2|732387.3|731387.3|732344.9|731344.9|31
1637250140000|2021-11-18 15:42:20|732377.9|731377.9|732425.7|731425.7|732433.9|731433.9|732360.8|731360.8|35
1637250150000|2021-11-18 15:42:30|732415.8|731415.8|732396|731396|732424.1|731424.1|732390.7|731390.7|30
1637250160000|2021-11-18 15:42:40|732380.4|731380.4|732404.6|731404.6|732408.5|731408.5|732380.4|731380.4|32
1637250170000|2021-11-18 15:42:50|732407|731407|732371.7|731371.7|732407|731407|732356.5|731356.5|36
1637250180000|2021-11-18 15:43:00|732355.7|731355.7|732360.4|731360.4|732862.8|731384|732349.3|730862.8|32
1637250190000|2021-11-18 15:43:10|732365.6|731365.6|732469.4|731469.4|732879.5|731491.2|732364.3|730868.7|33
1637250200000|2021-11-18 15:43:20|732470.5|731470.5|732492|731492|732495.3|731495.3|732468.5|731468.5|27
1637250210000|2021-11-18 15:43:30|732482.8|731482.8|732484.5|731484.5|732500|731500|732478.3|731478.3|27
1637250220000|2021-11-18 15:43:40|732483.5|731483.5|732427.2|731427.2|732937.7|731487.3|732417.6|730930|33
1637250230000|2021-11-18 15:43:50|732428.4|731428.4|732412.2|731412.2|732893.6|731430.3|732348|730874.2|38
1637250240000|2021-11-18 15:44:00|732413.1|731413.1|732391.9|731391.9|732900.4|731434.6|732372.2|730898.2|32
1637250250000|2021-11-18 15:44:10|732392.8|731392.8|732402.6|731402.6|732452.4|731452.4|732372.7|731372.7|34
1637250260000|2021-11-18 15:44:20|732406.6|731406.6|732367.4|731367.4|732878.5|731419.2|732360.2|730861|32
1637250270000|2021-11-18 15:44:30|732366.4|731366.4|732359.4|731359.4|732877.8|731366.4|732333.2|730828.5|32
1637250280000|2021-11-18 15:44:40|732358.5|731358.5|732253|731253|732361|731361|732251.9|731251.9|35
1637250290000|2021-11-18 15:44:50|732262|731262|732294.4|731294.4|732314.2|731314.2|732261.8|731261.8|27
1637250300000|2021-11-18 15:45:00|732289.2|731289.2|732294.8|731294.8|732805.6|731302.8|732287.2|730789.1|31
1637250310000|2021-11-18 15:45:10|732291.7|731291.7|732288.1|731288.1|732329.3|731329.3|732285.9|731285.9|26
1637250320000|2021-11-18 15:45:20|732307.1|731307.1|732439.8|731439.8|732947.7|731463.2|732296.8|730907.4|37
1637250330000|2021-11-18 15:45:30|732448.1|731448.1|732498.7|731498.7|732524.2|731524.2|732435.4|731435.4|33
1637250340000|2021-11-18 15:45:40|732510.1|731510.1|732525.8|731525.8|732525.8|731525.8|732497.5|731497.5|23
1637250350000|2021-11-18 15:45:50|732510|731510|732535.9|731535.9|733078|731538.6|732496.3|731078|22
1637250360000|2021-11-18 15:46:00|732504|731504|732571.5|731571.5|733021.7|731571.5|732504|731017.7|34
1637250370000|2021-11-18 15:46:10|732535.5|731535.5|732508|731508|732543.5|731543.5|732497.7|731497.7|33
1637250380000|2021-11-18 15:46:20|732507.3|731507.3|732510.5|731510.5|732525.7|731525.7|732506|731506|18
1637250390000|2021-11-18 15:46:30|732537.2|731537.2|732504.6|731504.6|732543.6|731543.6|732504.6|731504.6|20
1637250400000|2021-11-18 15:46:40|732501.6|731501.6|732542.4|731542.4|732542.4|731542.4|732500|731500|31
1637250410000|2021-11-18 15:46:50|732537.1|731537.1|732526.8|731526.8|732539.9|731539.9|732502|731502|29
1637250420000|2021-11-18 15:47:00|732520.9|731520.9|732532.5|731532.5|732537.1|731537.1|732499.5|731499.5|22
1637250430000|2021-11-18 15:47:10|732547.8|731547.8|732516.7|731516.7|732556.5|731556.5|732485.8|731485.8|28
1637250440000|2021-11-18 15:47:20|732527.6|731527.6|732985.1|730985.1|733005.9|731527.6|732494|730964.8|31
1637250450000|2021-11-18 15:47:30|732990.9|730990.9|732954.8|730954.8|733009.5|731466.7|732457.4|730949.1|35
1637250460000|2021-11-18 15:47:40|732956.3|730956.3|732971.8|730971.8|732978.2|730978.2|732954|730954|23
1637250470000|2021-11-18 15:47:50|732969.2|730969.2|732872.7|730872.7|732969.2|731486.7|732351.8|730851|34
1637250480000|2021-11-18 15:48:00|732884.4|730884.4|732912.7|730912.7|732927.5|731472.9|732395.1|730884.4|27
1637250490000|2021-11-18 15:48:10|732935.1|730935.1|732419.1|731419.1|732943.4|731436.6|732390.7|730919.8|32
1637250500000|2021-11-18 15:48:20|732416.9|731416.9|732913.8|730913.8|732920.9|731416.9|732401|730890.7|23
1637250510000|2021-11-18 15:48:30|732929.8|730929.8|732494.5|731494.5|732961.6|731494.5|732419.5|730909.4|26
1637250520000|2021-11-18 15:48:40|732481.4|731481.4|732448.4|731448.4|732967.5|731481.4|732448.4|730953.4|28
1637250530000|2021-11-18 15:48:50|732448.3|731448.3|732954.4|730954.4|732973.2|731473.9|732448.3|730954.4|21
1637250540000|2021-11-18 15:49:00|732955.1|730955.1|732931|730931|732971.1|731497|732430|730931|33
1637250550000|2021-11-18 15:49:10|732931.8|730931.8|732925|730925|732946.5|731430|732424.7|730905|24
1637250560000|2021-11-18 15:49:20|732924.3|730924.3|732920.2|730920.2|732940.8|731434.9|732418|730895.7|28
1637250570000|2021-11-18 15:49:30|732919.2|730919.2|732949.5|730949.5|732949.5|731475|732424.5|730909.3|26
1637250580000|2021-11-18 15:49:40|732948.2|730948.2|732916.5|730916.5|732948.2|731444.2|732426.2|730916.5|34
1637250590000|2021-11-18 15:49:50|732917.5|730917.5|732607.2|731607.2|733095.1|731638.6|732493.9|730915.5|35
1637250600000|2021-11-18 15:50:00|733056.7|731056.7|733047.3|731047.3|733098.9|731609.3|732582.3|731040.3|36
1637250610000|2021-11-18 15:50:10|733047.4|731047.4|733097.7|731097.7|733097.7|731097.7|733040.1|731040.1|30
1637250620000|2021-11-18 15:50:20|733081.8|731081.8|732964|730964|733081.8|731081.8|732955.7|730955.7|37
1637250630000|2021-11-18 15:50:30|732966|730966|732944.3|730944.3|732970.8|730970.8|732939.1|730939.1|28
1637250640000|2021-11-18 15:50:40|732935.2|730935.2|732503.2|731503.2|732961.8|731514.9|732419.3|730918.4|30
1637250650000|2021-11-18 15:50:50|732992.3|730992.3|732494.6|731494.6|732992.3|731510.7|732450.1|730951|29
1637250660000|2021-11-18 15:51:00|732477.9|731477.9|732868.3|730868.3|732930.3|731477.9|732374.5|730850.8|32
1637250670000|2021-11-18 15:51:10|732869.4|730869.4|732837.9|730837.9|732892|731381.5|732370.2|730817.7|32
1637250680000|2021-11-18 15:51:20|732820.4|730820.4|732805.9|730805.9|732866.3|731355.8|732288.2|730791|37
1637250690000|2021-11-18 15:51:30|732817|730817|732855.4|730855.4|732941|730941|732804.4|730804.4|34
1637250700000|2021-11-18 15:51:40|732945.5|730945.5|733021|731021|733073.4|731537|732537|730945.5|38
1637250710000|2021-11-18 15:51:50|733018.2|731018.2|733045.9|731045.9|733101.5|731101.5|732996.1|730996.1|27
1637250720000|2021-11-18 15:52:00|733018.8|731018.8|733037.8|731037.8|733089.9|731089.9|733007.1|731007.1|34
1637250730000|2021-11-18 15:52:10|733037|731037|733007.6|731007.6|733056.6|731056.6|732980.1|730980.1|32
1637250740000|2021-11-18 15:52:20|733012.8|731012.8|733013.6|731013.6|733074.9|731074.9|732990.8|730990.8|33
1637250750000|2021-11-18 15:52:30|732998.5|730998.5|732992.6|730992.6|733015.1|731015.1|732973.7|730973.7|24
1637250760000|2021-11-18 15:52:40|732989.6|730989.6|732994.6|730994.6|733018|731018|732975.1|730975.1|34
1637250770000|2021-11-18 15:52:50|732981.2|730981.2|733005.5|731005.5|733020.7|731506|732488.1|730976.2|32
1637250780000|2021-11-18 15:53:00|733005.2|731005.2|732490.9|731490.9|733062.3|731544.8|732468.3|730952.5|38
1637250790000|2021-11-18 15:53:10|732493|731493|733057.6|731057.6|733057.6|731500.8|732490.7|730962.5|32
1637250800000|2021-11-18 15:53:20|733028.4|731028.4|732965.1|730965.1|733045.1|731505.7|732505.7|730956.5|31
1637250810000|2021-11-18 15:53:30|732988.3|730988.3|733034.4|731034.4|733041.2|731459.7|732459.7|730954.1|39
1637250820000|2021-11-18 15:53:40|733014.9|731014.9|733006.8|731006.8|733031.9|731519.6|732482.6|730990|33
1637250830000|2021-11-18 15:53:50|732498.9|731498.9|732990|730990|733076.9|731544.8|732489.6|730981.9|35
1637250840000|2021-11-18 15:54:00|733034.7|731034.7|733020.4|731020.4|733054.5|731054.5|732977|730977|37
1637250850000|2021-11-18 15:54:10|732478.5|731478.5|732498.2|731498.2|733032.9|731526.2|732469.5|730980.9|36
1637250860000|2021-11-18 15:54:20|732492.3|731492.3|732975.5|730975.5|732989.7|731519.2|732466.4|730971.6|26
1637250870000|2021-11-18 15:54:30|732976.2|730976.2|732483.1|731483.1|732985.8|731483.1|732459.1|730965.7|32
1637250880000|2021-11-18 15:54:40|732486.4|731486.4|732481.5|731481.5|732502.5|731502.5|732472.3|731472.3|26
1637250890000|2021-11-18 15:54:50|732480.7|731480.7|732495.5|731495.5|732507.7|731507.7|732479.3|731479.3|27
1637250900000|2021-11-18 15:55:00|732497.2|731497.2|732496|731496|732507.1|731507.1|732481.5|731481.5|29
1637250910000|2021-11-18 15:55:10|732484.7|731484.7|732506.1|731506.1|732542.3|731542.3|732484.7|731484.7|30
1637250920000|2021-11-18 15:55:20|732508.6|731508.6|732495.6|731495.6|732509.7|731509.7|732486.8|731486.8|34
1637250930000|2021-11-18 15:55:30|732495.4|731495.4|732520.9|731520.9|732541.4|731541.4|732492.8|731492.8|25
1637250940000|2021-11-18 15:55:40|732521.3|731521.3|732499.1|731499.1|732540.6|731540.6|732483.4|731483.4|35
1637250950000|2021-11-18 15:55:50|732505.4|731505.4|732542.8|731542.8|732543.5|731543.5|732494.5|731494.5|31
1637250960000|2021-11-18 15:56:00|732550.7|731550.7|732531.7|731531.7|733060.3|731584.9|732502.9|730998.5|40
1637250970000|2021-11-18 15:56:10|732535.2|731535.2|732519.2|731519.2|733019.3|731556.9|732501.5|731019.3|29
1637250980000|2021-11-18 15:56:20|732527.7|731527.7|732507.8|731507.8|732552.5|731552.5|732507.8|731507.8|31
1637250990000|2021-11-18 15:56:30|732496.2|731496.2|732565.8|731565.8|733039.8|731593.4|732461.2|731027.7|36
1637251000000|2021-11-18 15:56:40|732566.1|731566.1|732516.9|731516.9|733047.4|731566.1|732491.5|730946|37
1637251010000|2021-11-18 15:56:50|732501.6|731501.6|733140.2|731140.2|733156.9|731543.1|732492|731078.1|35
1637251020000|2021-11-18 15:57:00|733129.6|731129.6|733156.7|731156.7|733165.9|731165.9|733129.6|731129.6|26
1637251030000|2021-11-18 15:57:10|733148.6|731148.6|733169.8|731169.8|733181.1|731181.1|733148.6|731148.6|23
1637251040000|2021-11-18 15:57:20|733172.8|731172.8|732834.8|731834.8|733344.2|731834.8|732834.8|731159.2|20
1637251050000|2021-11-18 15:57:30|733371.3|731371.3|733401.1|731401.1|733415|731890|732890|731371.3|35
1637251060000|2021-11-18 15:57:40|733405.6|731405.6|732884.6|731884.6|733424.9|731893.2|732879.5|731390.5|33
1637251070000|2021-11-18 15:57:50|732887.8|731887.8|732874.9|731874.9|733396.8|731904.5|732864.5|731396.8|27
1637251080000|2021-11-18 15:58:00|733388.7|731388.7|732885.2|731885.2|733388.7|731900.5|732863.3|731363.2|30
1637251090000|2021-11-18 15:58:10|732887.4|731887.4|732880.9|731880.9|732898.9|731898.9|732879.3|731879.3|32
1637251100000|2021-11-18 15:58:20|732876.4|731876.4|732956.5|731956.5|732960.1|731960.1|732868.2|731868.2|36
1637251110000|2021-11-18 15:58:30|732963.5|731963.5|732990.2|731990.2|732995.4|731995.4|732955.2|731955.2|32
1637251120000|2021-11-18 15:58:40|732991.3|731991.3|733004.6|732004.6|733040.3|732040.3|732982.2|731982.2|33
1637251130000|2021-11-18 15:58:50|733012.1|732012.1|733020.4|732020.4|733026.2|732026.2|733002.4|732002.4|26
1637251140000|2021-11-18 15:59:00|733029|732029|733024.6|732024.6|733041.4|732041.4|733007.7|732007.7|32
1637251150000|2021-11-18 15:59:10|733016.5|732016.5|733011.8|732011.8|733028.9|732028.9|733011.2|732011.2|23
1637251160000|2021-11-18 15:59:20|733007.5|732007.5|733019.3|732019.3|733030.1|732030.1|733003.9|732003.9|28
1637251170000|2021-11-18 15:59:30|733014.5|732014.5|733531.5|731531.5|733552|732018.1|732980.6|731499.8|28
1637251180000|2021-11-18 15:59:40|733026.4|732026.4|733028|732028|733574.5|732053.6|732991.9|731501.8|36
1637251190000|2021-11-18 15:59:50|733011.4|732011.4|733523.3|731523.3|733528.6|732032.4|732975|731478.6|36
1637251200000|2021-11-18 16:00:00|733491.1|731491.1|733018.1|732018.1|733559.6|732046.4|732971.9|731477.4|35
1637251210000|2021-11-18 16:00:10|733477|731477|733485.8|731485.8|733501|731989.7|732945.2|731445.5|34
1637251220000|2021-11-18 16:00:20|733482.9|731482.9|733483.4|731483.4|733506.5|732003.2|732974.9|731474.8|32
1637251230000|2021-11-18 16:00:30|732985.2|731985.2|733036|732036|733571.5|732084.5|732985.2|731501.4|34
1637251240000|2021-11-18 16:00:40|733044.5|732044.5|733528.9|731528.9|733547.1|732044.5|733017.6|731513.9|34
1637251250000|2021-11-18 16:00:50|733031.9|732031.9|733005.7|732005.7|733552.5|732045.3|732991.5|731493.3|36
1637251260000|2021-11-18 16:01:00|733006.2|732006.2|733010.9|732010.9|733511.2|732031.9|733006.2|731509.5|28
1637251270000|2021-11-18 16:01:10|733011.5|732011.5|733053.6|732053.6|733555.4|732082.1|733010.9|731547|40
1637251280000|2021-11-18 16:01:20|733054.5|732054.5|733004.1|732004.1|733518.2|732071.3|732993.3|731504.4|35
1637251290000|2021-11-18 16:01:30|733033.8|732033.8|733083|732083|733557.1|732099.8|733025.1|731530.9|37
1637251300000|2021-11-18 16:01:40|733082.7|732082.7|733147.9|732147.9|733653|732154.6|733063.2|731579.6|37
1637251310000|2021-11-18 16:01:50|733145.2|732145.2|733133|732133|733683.4|732173.4|733125.1|731636.9|34
1637251320000|2021-11-18 16:02:00|733130.9|732130.9|733797.3|731797.3|733872.1|732334|733130.9|731694.8|37
1637251330000|2021-11-18 16:02:10|733794|731794|733982.9|731982.9|734021|732331.7|733288.8|731794|26
1637251340000|2021-11-18 16:02:20|734017.9|732017.9|733437.5|732437.5|734017.9|732462|733406.9|731920.1|37
1637251350000|2021-11-18 16:02:30|733436.5|732436.5|733910.3|731910.3|733980.3|732451.5|733403.8|731901.5|36
1637251360000|2021-11-18 16:02:40|733913.5|731913.5|733970.8|731970.8|733979.2|732450.6|733414.5|731910.8|36
1637251370000|2021-11-18 16:02:50|733972.3|731972.3|733931.2|731931.2|733980|732474.7|733442.3|731906|34
1637251380000|2021-11-18 16:03:00|733940.1|731940.1|733941.6|731941.6|733988.7|732445.8|733445.8|731910.2|35
1637251390000|2021-11-18 16:03:10|733965.5|731965.5|733996.7|731996.7|734001.6|732001.6|733953.8|731953.8|25
1637251400000|2021-11-18 16:03:20|733494.1|732494.1|733449.7|732449.7|733999.4|732498.6|733428|731948.5|26
1637251410000|2021-11-18 16:03:30|733450|732450|733474.6|732474.6|733986.7|732481.8|733420.5|731950.4|29
1637251420000|2021-11-18 16:03:40|733458.7|732458.7|733398.2|732398.2|733982.4|732472.9|733398.2|731916.3|34
1637251430000|2021-11-18 16:03:50|733448.5|732448.5|733959.3|731959.3|733980.1|732451.9|733401.3|731950.1|32
1637251440000|2021-11-18 16:04:00|733971.1|731971.1|733966|731966|733983.9|732462|733447.4|731947.1|26
1637251450000|2021-11-18 16:04:10|733961.4|731961.4|733490.3|732490.3|734022.1|732512.5|733464.6|731945.1|28
1637251460000|2021-11-18 16:04:20|733490.1|732490.1|733501|732501|733520.9|732520.9|733481|732481|31
1637251470000|2021-11-18 16:04:30|733499.9|732499.9|733510.7|732510.7|733521|732521|733467|732467|24
1637251480000|2021-11-18 16:04:40|733510.3|732510.3|733501.4|732501.4|733518|732518|733485.8|732485.8|28
1637251490000|2021-11-18 16:04:50|733500.8|732500.8|733500.4|732500.4|733520.5|732520.5|733495.9|732495.9|16
1637251500000|2021-11-18 16:05:00|733527.1|732527.1|733384.8|732384.8|733954.1|732547|733307.6|731822.3|40
1637251510000|2021-11-18 16:05:10|733356.7|732356.7|733243.9|732243.9|733407.5|732407.5|733212.7|732212.7|39
1637251520000|2021-11-18 16:05:20|733208.8|732208.8|733184.9|732184.9|733798.4|732310.4|733147.2|731708.9|39
1637251530000|2021-11-18 16:05:30|733180|732180|733160.7|732160.7|733757.8|732284.2|733139.6|731654.8|39
1637251540000|2021-11-18 16:05:40|733154.7|732154.7|733724.4|731724.4|733724.4|732245.4|733119|731637.2|40
1637251550000|2021-11-18 16:05:50|733713.4|731713.4|733845.9|731845.9|733845.9|732332.5|733203.7|731712.2|39
1637251560000|2021-11-18 16:06:00|733336.5|732336.5|733224.3|732224.3|733844.5|732336.8|733207|731773.2|39
1637251570000|2021-11-18 16:06:10|733747.5|731747.5|733413.3|732413.3|733883|732418.4|733225|731747.5|38
1637251580000|2021-11-18 16:06:20|733414.6|732414.6|733400.3|732400.3|733426|732426|733388.6|732388.6|31
1637251590000|2021-11-18 16:06:30|733421.1|732421.1|733326.8|732326.8|733884.9|732421.1|733312.9|731870.2|29
1637251600000|2021-11-18 16:06:40|733336.2|732336.2|733250.2|732250.2|733336.2|732336.2|733238.5|732238.5|39
1637251610000|2021-11-18 16:06:50|733253.5|732253.5|733319.9|732319.9|733331.3|732331.3|733253.5|732253.5|34
1637251620000|2021-11-18 16:07:00|733316.4|732316.4|733336|732336|733371.2|732371.2|733268.6|732268.6|38
1637251630000|2021-11-18 16:07:10|733336.6|732336.6|733370.1|732370.1|733370.7|732370.7|733335.6|732335.6|30
1637251640000|2021-11-18 16:07:20|733346.7|732346.7|733396.3|732396.3|733415.8|732415.8|733346.7|732346.7|33
1637251650000|2021-11-18 16:07:30|733397.9|732397.9|733403.3|732403.3|733416.8|732416.8|733397.9|732397.9|17
1637251660000|2021-11-18 16:07:40|733402.7|732402.7|733407.9|732407.9|733420.6|732420.6|733395|732395|19
1637251670000|2021-11-18 16:07:50|733406.7|732406.7|733382.7|732382.7|733421.4|732421.4|733364.6|732364.6|32
1637251680000|2021-11-18 16:08:00|733380.7|732380.7|733391.8|732391.8|733413.1|732413.1|733380.7|732380.7|28
1637251690000|2021-11-18 16:08:10|733391.2|732391.2|733381.8|732381.8|733418.5|732418.5|733373.4|732373.4|33
1637251700000|2021-11-18 16:08:20|733365.5|732365.5|733924.5|731924.5|733924.5|732401.8|733353.3|731891|28
1637251710000|2021-11-18 16:08:30|733928.5|731928.5|733408.2|732408.2|733928.5|732420.6|733401.4|731862.5|29
1637251720000|2021-11-18 16:08:40|733410.6|732410.6|733393.5|732393.5|733416.5|732416.5|733376|732376|29
1637251730000|2021-11-18 16:08:50|733399.4|732399.4|733431.7|732431.7|733444.9|732444.9|733388.1|732388.1|34
1637251740000|2021-11-18 16:09:00|733434.1|732434.1|733386.9|732386.9|733434.1|732434.1|733371.2|732371.2|32
1637251750000|2021-11-18 16:09:10|733413.7|732413.7|733417.4|732417.4|733434.3|732434.3|733385.1|732385.1|30
1637251760000|2021-11-18 16:09:20|733413.9|732413.9|733416.7|732416.7|733934|732438.9|733387|731934|34
1637251770000|2021-11-18 16:09:30|733417|732417|733378.5|732378.5|733431.6|732431.6|733359.5|732359.5|26
1637251780000|2021-11-18 16:09:40|733371.9|732371.9|733372.1|732372.1|733885.4|732417.8|733361.4|731859.1|33
1637251790000|2021-11-18 16:09:50|733409|732409|733893.7|731893.7|733893.7|732437|733370.4|731886.7|38
1637251800000|2021-11-18 16:10:00|733900.2|731900.2|733405.3|732405.3|733907.6|732423.3|733377.7|731865.8|35
1637251810000|2021-11-18 16:10:10|733407.5|732407.5|733394.3|732394.3|733453.3|732453.3|733387.5|732387.5|25
1637251820000|2021-11-18 16:10:20|733398.6|732398.6|733371.6|732371.6|733416.4|732416.4|733366.7|732366.7|23
1637251830000|2021-11-18 16:10:30|733375.7|732375.7|733866.5|731866.5|733926.3|732376.2|733365|731865.5|19
1637251840000|2021-11-18 16:10:40|733400.5|732400.5|733889.3|731889.3|733889.3|732400.5|733332|731811.7|25
1637251850000|2021-11-18 16:10:50|733918.8|731918.8|733392.1|732392.1|733918.8|732392.1|733392.1|731876|31
1637251860000|2021-11-18 16:11:00|733359|732359|733341|732341|733849|732377.2|733328.5|731849|35
1637251870000|2021-11-18 16:11:10|733320.7|732320.7|733267.5|732267.5|733369.7|732369.7|733267.5|732267.5|31
1637251880000|2021-11-18 16:11:20|733289.1|732289.1|733300|732300|733812.2|732320.3|733256.7|731812.2|36
1637251890000|2021-11-18 16:11:30|733302.6|732302.6|733298|732298|733801.7|732315.8|733271|731768|34
1637251900000|2021-11-18 16:11:40|733293.4|732293.4|733711.5|731711.5|733817.9|732293.4|733226.8|731707.9|39
1637251910000|2021-11-18 16:11:50|733704.1|731704.1|733585.5|731585.5|733704.1|732158.9|733033.1|731548.1|38
1637251920000|2021-11-18 16:12:00|733588.7|731588.7|733114.3|732114.3|733654.7|732168.5|733111.3|731585.2|38
1637251930000|2021-11-18 16:12:10|733117.5|732117.5|733103.7|732103.7|733148.9|732148.9|733096|732096|34
1637251940000|2021-11-18 16:12:20|733102.2|732102.2|733113.9|732113.9|733605.5|732117|733090.6|731586.9|31
1637251950000|2021-11-18 16:12:30|733115.2|732115.2|733211.8|732211.8|733717.4|732212.7|733080|731682.7|32
1637251960000|2021-11-18 16:12:40|733205|732205|733638.7|731638.7|733764.7|732250.8|733127.6|731631.4|37
1637251970000|2021-11-18 16:12:50|733642.5|731642.5|733186.7|732186.7|733685.9|732186.7|733150|731642|38
1637251980000|2021-11-18 16:13:00|733157.8|732157.8|733243.1|732243.1|733768.9|732252.3|733126.7|731616.6|38
1637251990000|2021-11-18 16:13:10|733239.3|732239.3|733194|732194|733741.9|732244.5|733167.8|731661.2|37
1637252000000|2021-11-18 16:13:20|733689.7|731689.7|733189.5|732189.5|733692.3|732217|733178.2|731684.9|33
1637252010000|2021-11-18 16:13:30|733186.7|732186.7|733195.8|732195.8|733672.8|732195.8|733147.6|731655.7|36
1637252020000|2021-11-18 16:13:40|733178.3|732178.3|733212.1|732212.1|733741.1|732228.5|733172.8|731699.1|36
1637252030000|2021-11-18 16:13:50|733209.6|732209.6|733182.6|732182.6|733683.2|732209.6|733149.9|731646.7|32
1637252040000|2021-11-18 16:14:00|733208.3|732208.3|733226.7|732226.7|733704.3|732241.5|733190.2|731688.6|26
1637252050000|2021-11-18 16:14:10|733209.6|732209.6|733145.9|732145.9|733209.6|732209.6|733144.9|732144.9|30
1637252060000|2021-11-18 16:14:20|733146.5|732146.5|733315.7|732315.7|733315.7|732315.7|733139.7|732139.7|26
1637252070000|2021-11-18 16:14:30|733301.7|732301.7|733230.6|732230.6|733798.8|732326.1|733230.6|731740.4|32
1637252080000|2021-11-18 16:14:40|733228.8|732228.8|733701.8|731701.8|733709.7|732265|733179.7|731688.6|38
1637252090000|2021-11-18 16:14:50|733185.2|732185.2|733671.3|731671.3|733677.1|732185.7|733133.4|731639.3|36
1637252100000|2021-11-18 16:15:00|733668.7|731668.7|733179.7|732179.7|733668.7|732183.7|733155.1|731667.5|32
1637252110000|2021-11-18 16:15:10|733179.5|732179.5|733178.8|732178.8|733190.5|732190.5|733154.7|732154.7|29
1637252120000|2021-11-18 16:15:20|733166.1|732166.1|733721.4|731721.4|733721.4|732200.7|733155.8|731677.3|33
1637252130000|2021-11-18 16:15:30|733718.1|731718.1|733692.3|731692.3|733749.1|732180.7|733178.8|731676.5|35
1637252140000|2021-11-18 16:15:40|733681.1|731681.1|733652.7|731652.7|733691.5|731691.5|733641.3|731641.3|29
1637252150000|2021-11-18 16:15:50|733656|731656|733662.5|731662.5|733681.6|731681.6|733638.5|731638.5|26
1637252160000|2021-11-18 16:16:00|733641.6|731641.6|733662.8|731662.8|733682.1|731682.1|733629.2|731629.2|30
1637252170000|2021-11-18 16:16:10|733661.5|731661.5|733767|731767|733777.8|732194.9|733160|731657.1|26
1637252180000|2021-11-18 16:16:20|733753.4|731753.4|733764.6|731764.6|733776.2|731776.2|733743.8|731743.8|31
1637252190000|2021-11-18 16:16:30|733764.1|731764.1|733760|731760|733765.6|731765.6|733737|731737|20
1637252200000|2021-11-18 16:16:40|733762.1|731762.1|733756.3|731756.3|733786|731786|733743.2|731743.2|27
1637252210000|2021-11-18 16:16:50|733743.1|731743.1|733752.2|731752.2|733783.5|731783.5|733743.1|731743.1|25
1637252220000|2021-11-18 16:17:00|733752.6|731752.6|733755.4|731755.4|733794.2|731794.2|733742.8|731742.8|28
1637252230000|2021-11-18 16:17:10|733781.9|731781.9|733759.1|731759.1|733793.6|731793.6|733756.9|731756.9|28
1637252240000|2021-11-18 16:17:20|733758.6|731758.6|733802|731802|733825.3|731825.3|733752.3|731752.3|28
1637252250000|2021-11-18 16:17:30|733804.6|731804.6|733841.1|731841.1|733861.1|732322.1|733303.8|731801|25
1637252260000|2021-11-18 16:17:40|733846|731846|733857.1|731857.1|733863.8|731863.8|733843.5|731843.5|26
1637252270000|2021-11-18 16:17:50|733870.8|731870.8|733865.1|731865.1|733874|731874|733839.4|731839.4|23
1637252280000|2021-11-18 16:18:00|733847.9|731847.9|733882.1|731882.1|733895.4|731895.4|733847.1|731847.1|29
1637252290000|2021-11-18 16:18:10|733882.9|731882.9|733871|731871|733910|731910|733869.8|731869.8|24
1637252300000|2021-11-18 16:18:20|733871.8|731871.8|733861.3|731861.3|733892.6|731892.6|733861.3|731861.3|22
1637252310000|2021-11-18 16:18:30|733860.8|731860.8|733304|732304|733860.8|732325|733285|731788.7|18
1637252320000|2021-11-18 16:18:40|733306.5|732306.5|733289.5|732289.5|733320.9|732320.9|733289.5|732289.5|24
1637252330000|2021-11-18 16:18:50|733305.2|732305.2|733717.2|731717.2|733767.5|732305.2|733221|731717.2|36
1637252340000|2021-11-18 16:19:00|733727.8|731727.8|733237.9|732237.9|733759.6|732250.9|733212.3|731718.2|36
1637252350000|2021-11-18 16:19:10|733245.4|732245.4|733246|732246|733743.8|732247.5|733210.5|731725.6|32
1637252360000|2021-11-18 16:19:20|733247.3|732247.3|733217.1|732217.1|733247.3|732247.3|733217.1|732217.1|25
1637252370000|2021-11-18 16:19:30|733234.1|732234.1|733217.6|732217.6|733739.8|732234.1|733202.5|731689.1|26
1637252380000|2021-11-18 16:19:40|733218.7|732218.7|733175.4|732175.4|733671.8|732218.7|733167.6|731671.8|34
1637252390000|2021-11-18 16:19:50|733185.8|732185.8|733177.7|732177.7|733196.3|732196.3|733159.6|732159.6|29
1637252400000|2021-11-18 16:20:00|733178.1|732178.1|733187.2|732187.2|733686.2|732188.7|733150|731685.2|33
1637252410000|2021-11-18 16:20:10|733195.3|732195.3|733176.1|732176.1|733678.1|732199.7|733171.7|731669.9|27
1637252420000|2021-11-18 16:20:20|733182.6|732182.6|733174.4|732174.4|733688.7|732189.5|733160.9|731664.8|36
1637252430000|2021-11-18 16:20:30|733178.1|732178.1|733196.3|732196.3|733700|732202.5|733164.6|731700|30
1637252440000|2021-11-18 16:20:40|733180.6|732180.6|733231.2|732231.2|733231.2|732231.2|733174|732174|34
1637252450000|2021-11-18 16:20:50|733230.1|732230.1|733232.3|732232.3|733245.4|732245.4|733218.7|732218.7|26
1637252460000|2021-11-18 16:21:00|733231|732231|733309.1|732309.1|733341.7|732341.7|733224.3|732224.3|33
1637252470000|2021-11-18 16:21:10|733302.1|732302.1|733295.7|732295.7|733305.1|732305.1|733276|732276|25
1637252480000|2021-11-18 16:21:20|733296.6|732296.6|733314.4|732314.4|733861.8|732360.7|733288.8|731825.2|30
1637252490000|2021-11-18 16:21:30|733338.9|732338.9|733300.7|732300.7|733827.7|732346.7|733264.5|731784|30
1637252500000|2021-11-18 16:21:40|733294.6|732294.6|733821.1|731821.1|733838.8|732331|733294.6|731782.3|29
1637252510000|2021-11-18 16:21:50|733829.4|731829.4|733307.4|732307.4|733832.7|732339.2|733299.7|731801.6|22
1637252520000|2021-11-18 16:22:00|733301.8|732301.8|733301.2|732301.2|733341.2|732341.2|733290|732290|22
1637252530000|2021-11-18 16:22:10|733330|732330|733899.7|731899.7|733907.7|732405.1|733323.9|731865.5|26
1637252540000|2021-11-18 16:22:20|733894.3|731894.3|733859.7|731859.7|733897.3|732359.3|733359.3|731859.7|20
1637252550000|2021-11-18 16:22:30|733902|731902|733876.3|731876.3|733902|731902|733869.1|731869.1|24
1637252560000|2021-11-18 16:22:40|733892.6|731892.6|733890.3|731890.3|733899.8|732400.8|733379.5|731823.5|29
1637252570000|2021-11-18 16:22:50|733889.8|731889.8|733908.1|731908.1|733922.3|731922.3|733877.2|731877.2|28
1637252580000|2021-11-18 16:23:00|733911.3|731911.3|733413.9|732413.9|733939.6|732432.2|733393.3|731862|35
1637252590000|2021-11-18 16:23:10|733896.2|731896.2|733859.7|731859.7|733896.2|732384.7|733384.7|731858.5|28
1637252600000|2021-11-18 16:23:20|733858.1|731858.1|733899.5|731899.5|733916.8|732403.4|733385.8|731858.1|23
1637252610000|2021-11-18 16:23:30|733919.8|731919.8|733845.9|731845.9|733920|731920|733845.2|731845.2|28
1637252620000|2021-11-18 16:23:40|733847.9|731847.9|733856.6|731856.6|733872.5|732347.3|733345.7|731832.8|28
1637252630000|2021-11-18 16:23:50|733854.1|731854.1|733855.3|731855.3|733882.5|731882.5|733834.6|731834.6|31
1637252640000|2021-11-18 16:24:00|733850|731850|733281.5|732281.5|733880.8|732378.6|733281.5|731850|29
1637252650000|2021-11-18 16:24:10|733828.4|731828.4|733825.4|731825.4|733855.9|732340|733324.8|731818|27
1637252660000|2021-11-18 16:24:20|733840.5|731840.5|733328.3|732328.3|733856.3|732329.9|733327.6|731817.8|27
1637252670000|2021-11-18 16:24:30|733328.9|732328.9|733401.2|732401.2|733856.4|732425.6|733326.7|731818.7|19
1637252680000|2021-11-18 16:24:40|733402.8|732402.8|733409.7|732409.7|733430.8|732430.8|733399.4|732399.4|15
1637252690000|2021-11-18 16:24:50|733439.1|732439.1|733457.1|732457.1|733986|732485.4|733438.2|731947.3|27
1637252700000|2021-11-18 16:25:00|733463.3|732463.3|733458.8|732458.8|733961|732463.3|733435.7|731958.1|31
1637252710000|2021-11-18 16:25:10|733966.1|731966.1|733489|732489|734013.5|732504|733461.1|731945.9|31
1637252720000|2021-11-18 16:25:20|733480.9|732480.9|733989.5|731989.5|733996.4|732501.1|733479.2|731989.5|26
1637252730000|2021-11-18 16:25:30|733994.4|731994.4|733487.1|732487.1|733998.2|732501.1|733478.5|731986.9|23
1637252740000|2021-11-18 16:25:40|733487.9|732487.9|733516.6|732516.6|733516.6|732516.6|733474.7|732474.7|26
1637252750000|2021-11-18 16:25:50|733517.7|732517.7|733467.8|732467.8|733992.2|732535.8|733457.9|731988.8|30
1637252760000|2021-11-18 16:26:00|733992.5|731992.5|733508.5|732508.5|734023.5|732513.4|733465|731979.8|36
1637252770000|2021-11-18 16:26:10|733501.9|732501.9|733492.1|732492.1|734005.5|732511.6|733462.5|731988.5|23
1637252780000|2021-11-18 16:26:20|733478.5|732478.5|733980.5|731980.5|734001.7|732489.3|733472.7|731957.7|27
1637252790000|2021-11-18 16:26:30|733454.7|732454.7|733354.7|732354.7|733972.1|732454.7|733350.3|731846.6|38
1637252800000|2021-11-18 16:26:40|733884.4|731884.4|733273.5|732273.5|733885.9|732342.8|733265.7|731791.5|39
1637252810000|2021-11-18 16:26:50|733265.7|732265.7|733297.5|732297.5|733319.8|732319.8|733265.7|732265.7|22
1637252820000|2021-11-18 16:27:00|733296|732296|733317.1|732317.1|733322.1|732322.1|733296|732296|21
1637252830000|2021-11-18 16:27:10|733309.4|732309.4|733316.4|732316.4|733331|732331|733297.1|732297.1|17
1637252840000|2021-11-18 16:27:20|733317|732317|733938.4|731938.4|733945.8|732470|733316.5|731938.4|25
1637252850000|2021-11-18 16:27:30|733417.3|732417.3|733926.9|731926.9|733960|732461|733410.9|731909.3|26
1637252860000|2021-11-18 16:27:40|733926.8|731926.8|733936.1|731936.1|733949|732426.3|733415.1|731923.6|19
1637252870000|2021-11-18 16:27:50|733410.4|732410.4|733437.5|732437.5|733978|732468.2|733410.4|731939.9|30
1637252880000|2021-11-18 16:28:00|733451.3|732451.3|733963.2|731963.2|733976.7|732488.5|733436.7|731963.2|26
1637252890000|2021-11-18 16:28:10|733967.6|731967.6|733965|731965|733980.4|731980.4|733961.5|731961.5|21
1637252900000|2021-11-18 16:28:20|733964.7|731964.7|733442|732442|733980.2|732459.6|733429.3|731951|25
1637252910000|2021-11-18 16:28:30|733468.7|732468.7|733473.3|732473.3|733984.5|732479.9|733444.2|731958.6|27
1637252920000|2021-11-18 16:28:40|733472.5|732472.5|733994.6|731994.6|734003.9|732480.6|733458.7|731974.4|28
1637252930000|2021-11-18 16:28:50|733994.7|731994.7|733967.7|731967.7|733999.3|731999.3|733963.8|731963.8|21
1637252940000|2021-11-18 16:29:00|733966.5|731966.5|733968.8|731968.8|733985.4|732469.7|733462.6|731963.5|23
1637252950000|2021-11-18 16:29:10|733967|731967|733452.8|732452.8|733968.7|732474.4|733438.1|731956.5|21
1637252960000|2021-11-18 16:29:20|733450|732450|733964.9|731964.9|733965.3|732472.6|733432.9|731964.9|17
1637252970000|2021-11-18 16:29:30|733964.8|731964.8|733433.7|732433.7|733964.8|732442.7|733425.4|731964.8|20
1637252980000|2021-11-18 16:29:40|733435.7|732435.7|733429.9|732429.9|733932.3|732440.9|733407.2|731932.3|28
1637252990000|2021-11-18 16:29:50|733419.9|732419.9|733421.2|732421.2|733432.5|732432.5|733410.9|732410.9|20
1637253000000|2021-11-18 16:30:00|733421.4|732421.4|733976|731976|733976|732473.7|733411.9|731952.1|35
1637253010000|2021-11-18 16:30:10|733445.9|732445.9|733941.5|731941.5|733971|732470.4|733424.9|731941.5|36
1637253020000|2021-11-18 16:30:20|733466.3|732466.3|733439.1|732439.1|733967.2|732466.3|733416.6|731917.2|36
1637253030000|2021-11-18 16:30:30|733439.6|732439.6|733427.4|732427.4|733966.6|732450.1|733427.4|731941.7|24
1637253040000|2021-11-18 16:30:40|733432.5|732432.5|733343.2|732343.2|733870.7|732437.9|733335.2|731854.5|16
1637253050000|2021-11-18 16:30:50|733345.5|732345.5|733780.5|731780.5|733878.9|732345.5|733333.9|731777.1|30
1637253060000|2021-11-18 16:31:00|733774.8|731774.8|733211.5|732211.5|733792.7|732284.5|733191.8|731736.5|32
1637253070000|2021-11-18 16:31:10|733709.9|731709.9|733733.7|731733.7|733740.1|732214.9|733176.7|731685.2|29
1637253080000|2021-11-18 16:31:20|733729.3|731729.3|733803.6|731803.6|733814.5|732276.7|733212.7|731728.9|32
1637253090000|2021-11-18 16:31:30|733267.3|732267.3|733233.5|732233.5|733778.3|732267.3|733219.4|731751.6|33
1637253100000|2021-11-18 16:31:40|733242.5|732242.5|733738.2|731738.2|733749.6|732242.5|733216.9|731718.8|33
1637253110000|2021-11-18 16:31:50|733724.4|731724.4|733195.2|732195.2|733739.1|732226.4|733195.2|731694.1|31
1637253120000|2021-11-18 16:32:00|733214.3|732214.3|733730.9|731730.9|733759.7|732227.8|733203.5|731704.4|34
1637253130000|2021-11-18 16:32:10|733210.1|732210.1|733701.5|731701.5|733730.2|732225|733170.3|731693.5|31
1637253140000|2021-11-18 16:32:20|733694.4|731694.4|733170.8|732170.8|733703.3|732199.3|733133.6|731628.3|38
1637253150000|2021-11-18 16:32:30|733163|732163|733668|731668|733722.8|732163|733163|731659.2|35
1637253160000|2021-11-18 16:32:40|733218.7|732218.7|733768.6|731768.6|733790.3|732271.8|733218.7|731704.9|34
1637253170000|2021-11-18 16:32:50|733793.3|731793.3|733771.1|731771.1|733801.5|732255.2|733200.6|731707.5|35
1637253180000|2021-11-18 16:33:00|733275.8|732275.8|733289.6|732289.6|733829.7|732305.3|733275.8|731760.9|37
1637253190000|2021-11-18 16:33:10|733816.9|731816.9|733646.1|731646.1|733848.7|732315.6|733278.5|731646.1|31
1637253200000|2021-11-18 16:33:20|733642.5|731642.5|733098.2|732098.2|733642.5|732155.1|733096.3|731605.9|30
1637253210000|2021-11-18 16:33:30|733604.7|731604.7|733061.3|732061.3|733604.7|732103.5|733061.3|731564.4|34
1637253220000|2021-11-18 16:33:40|733608.4|731608.4|733609.5|731609.5|733619.6|732100.5|733073.8|731572.3|35
1637253230000|2021-11-18 16:33:50|733087.7|732087.7|733089.7|732089.7|733625.8|732092.6|733058.5|731568.1|37
1637253240000|2021-11-18 16:34:00|733102.9|732102.9|733584.5|731584.5|733627.7|732132.5|733074.2|731576.7|38
1637253250000|2021-11-18 16:34:10|733580.8|731580.8|733577|731577|733603.6|732088.9|733067.6|731555.5|38
1637253260000|2021-11-18 16:34:20|733036.5|732036.5|733411.8|731411.8|733542.4|732036.5|732888.2|731385.2|37
1637253270000|2021-11-18 16:34:30|733412.4|731412.4|733425.7|731425.7|733458.4|731939|732937.1|731389.7|34
1637253280000|2021-11-18 16:34:40|732936.5|731936.5|733535.8|731535.8|733535.8|732001|732930.3|731423.5|38
1637253290000|2021-11-18 16:34:50|733548.7|731548.7|733666.8|731666.8|733685.8|731685.8|733519.1|731519.1|37
1637253300000|2021-11-18 16:35:00|733654.5|731654.5|733651.8|731651.8|733670.1|731670.1|733649.4|731649.4|36
1637253310000|2021-11-18 16:35:10|733652|731652|733705.9|731705.9|733705.9|731705.9|733646.3|731646.3|31
1637253320000|2021-11-18 16:35:20|733670.8|731670.8|733710.1|731710.1|733722.6|731722.6|733670|731670|38
1637253330000|2021-11-18 16:35:30|733710.5|731710.5|733900.8|731900.8|733954.7|731954.7|733706|731706|37
1637253340000|2021-11-18 16:35:40|733890.7|731890.7|733869.3|731869.3|733941|731941|733858.4|731858.4|36
1637253350000|2021-11-18 16:35:50|733866.3|731866.3|733871.8|731871.8|733889.3|731889.3|733861.6|731861.6|25
1637253360000|2021-11-18 16:36:00|733869.7|731869.7|733335.5|732335.5|733873.8|732343.3|733331.6|731856.5|15
1637253370000|2021-11-18 16:36:10|733335.4|732335.4|733328|732328|733849.8|732335.4|733325.5|731849.8|21
1637253380000|2021-11-18 16:36:20|733327|732327|733285.1|732285.1|733345.5|732345.5|733284.5|732284.5|24
1637253390000|2021-11-18 16:36:30|733310.1|732310.1|733668.1|731668.1|733681.9|732310.1|733133.5|731639|31
1637253400000|2021-11-18 16:36:40|733668.7|731668.7|733652|731652|733671.7|731671.7|733641.7|731641.7|37
1637253410000|2021-11-18 16:36:50|733648.4|731648.4|733652.3|731652.3|733661.8|732156.2|733142.4|731642.5|26
1637253420000|2021-11-18 16:37:00|733655.3|731655.3|733581.3|731581.3|733655.3|732083.3|733083.3|731571.9|35
1637253430000|2021-11-18 16:37:10|733575.2|731575.2|733580.7|731580.7|733601.3|731601.3|733575.2|731575.2|31
1637253440000|2021-11-18 16:37:20|733587|731587|733585.9|731585.9|733620.2|731620.2|733577.3|731577.3|35
1637253450000|2021-11-18 16:37:30|733606.8|731606.8|733576.3|731576.3|733608|732061.1|733055.2|731542.7|33
1637253460000|2021-11-18 16:37:40|733055|732055|733581.3|731581.3|733589.5|732060.8|733055|731555.7|32
1637253470000|2021-11-18 16:37:50|733566.5|731566.5|733542.3|731542.3|733591.3|731591.3|733529.6|731529.6|26
1637253480000|2021-11-18 16:38:00|733560.5|731560.5|732985.6|731985.6|733565.4|732038|732981|731484.1|32
1637253490000|2021-11-18 16:38:10|733000.5|732000.5|732979.8|731979.8|733003.7|732003.7|732968|731968|25
1637253500000|2021-11-18 16:38:20|733004.9|732004.9|733452.1|731452.1|733504.4|732004.9|732938.5|731452.1|33
1637253510000|2021-11-18 16:38:30|733452.6|731452.6|733392.3|731392.3|733454.1|731945.3|732892.8|731391.8|38
1637253520000|2021-11-18 16:38:40|733392.5|731392.5|733404.1|731404.1|733429.7|731911.9|732895.7|731378.9|36
1637253530000|2021-11-18 16:38:50|733417.9|731417.9|733426.7|731426.7|733433.4|731433.4|733399.3|731399.3|37
1637253540000|2021-11-18 16:39:00|733408.8|731408.8|733418.9|731418.9|733442.7|731937.9|732937.9|731403.4|38
1637253550000|2021-11-18 16:39:10|733409.7|731409.7|733411.6|731411.6|733439.4|731920.3|732899.5|731403.6|39
1637253560000|2021-11-18 16:39:20|733414.4|731414.4|733422|731422|733448.2|731923.8|732923.7|731409.8|35
1637253570000|2021-11-18 16:39:30|733452.3|731452.3|733734.1|731734.1|733769.4|732286.1|732954.9|731416.2|36
1637253580000|2021-11-18 16:39:40|733722.8|731722.8|733776.5|731776.5|733789.5|731789.5|733712.3|731712.3|34
1637253590000|2021-11-18 16:39:50|733251|732251|733720.8|731720.8|733777|732258|733209.6|731690|34
1637253600000|2021-11-18 16:40:00|733695.6|731695.6|733702.4|731702.4|733728.7|731728.7|733683.9|731683.9|30
1637253610000|2021-11-18 16:40:10|733716.5|731716.5|733714.2|731714.2|733730.6|731730.6|733700.3|731700.3|22
1637253620000|2021-11-18 16:40:20|733717.4|731717.4|733698.5|731698.5|733743.4|732220.1|733201.6|731697.7|31
1637253630000|2021-11-18 16:40:30|733697.5|731697.5|733513.4|731513.4|733740.7|732206.3|732986.5|731499.3|35
1637253640000|2021-11-18 16:40:40|733514.2|731514.2|733506.5|731506.5|733543.4|731543.4|733502.6|731502.6|31
1637253650000|2021-11-18 16:40:50|733503.2|731503.2|733517.3|731517.3|733546.8|731546.8|733503.2|731503.2|31
1637253660000|2021-11-18 16:41:00|733540.3|731540.3|733540.5|731540.5|733550.4|731984.5|732984.5|731499.6|32
1637253670000|2021-11-18 16:41:10|733540.3|731540.3|733542.5|731542.5|733544.6|731544.6|733509.5|731509.5|33
1637253680000|2021-11-18 16:41:20|733537.9|731537.9|733555.2|731555.2|733568.3|732010.3|733008.5|731516.5|31
1637253690000|2021-11-18 16:41:30|733528.1|731528.1|733548.5|731548.5|733552.1|732042.5|733033.8|731519.1|33
1637253700000|2021-11-18 16:41:40|733541.2|731541.2|733545.1|731545.1|733568.5|732051.5|733029.4|731533.5|26
1637253710000|2021-11-18 16:41:50|733540.5|731540.5|733569.6|731569.6|733580|731580|733540.5|731540.5|30
1637253720000|2021-11-18 16:42:00|733572.5|731572.5|733564.8|731564.8|733575|731575|733551|731551|28
1637253730000|2021-11-18 16:42:10|733564.5|731564.5|733546.2|731546.2|733577.5|731577.5|733543|731543|25
1637253740000|2021-11-18 16:42:20|733539.9|731539.9|733643.9|731643.9|733672.1|732116|733103.7|731532.4|33
1637253750000|2021-11-18 16:42:30|733639.1|731639.1|733639|731639|733652.2|731652.2|733618.9|731618.9|30
1637253760000|2021-11-18 16:42:40|733630.4|731630.4|733541.2|731541.2|733632.6|732094.8|733094.8|731516|34
1637253770000|2021-11-18 16:42:50|733560.4|731560.4|733047.9|732047.9|733560.6|732047.9|733020.7|731515.8|29
1637253780000|2021-11-18 16:43:00|733539.2|731539.2|733503.3|731503.3|733570|732060.6|732940|731440.4|36
1637253790000|2021-11-18 16:43:10|732951.7|731951.7|733457.8|731457.8|733476.5|731980.7|732939.6|731456.5|30
1637253800000|2021-11-18 16:43:20|732958.3|731958.3|732955.7|731955.7|732970.8|731970.8|732949.8|731949.8|22
1637253810000|2021-11-18 16:43:30|732954|731954|732950.1|731950.1|733480.1|731972.9|732932.8|731458.5|25
1637253820000|2021-11-18 16:43:40|732953.2|731953.2|733000.3|732000.3|733444.1|732006.5|732912.9|731444.1|18
1637253830000|2021-11-18 16:43:50|733016.4|732016.4|733022|732022|733022|732022|732974.6|731974.6|22
1637253840000|2021-11-18 16:44:00|733000.4|732000.4|732998.9|731998.9|733022.4|732022.4|732962.6|731962.6|28
1637253850000|2021-11-18 16:44:10|733518.8|731518.8|733532|731532|733570.6|732062.7|732990.8|731504.7|32
1637253860000|2021-11-18 16:44:20|733521|731521|733503.3|731503.3|733544|732029.6|732991.7|731497.7|27
1637253870000|2021-11-18 16:44:30|733024.3|732024.3|733025.8|732025.8|733555.5|732035.5|733007|731500.8|23
1637253880000|2021-11-18 16:44:40|733026.5|732026.5|733008.3|732008.3|733538.8|732034|733004|731511.5|18
1637253890000|2021-11-18 16:44:50|733018.8|732018.8|733016.6|732016.6|733529.7|732041.5|733008.3|731529.7|17
1637253900000|2021-11-18 16:45:00|733008.3|732008.3|733012.8|732012.8|733542|732042.2|732993.1|731535|24
1637253910000|2021-11-18 16:45:10|733036.3|732036.3|733018.1|732018.1|733042.1|732042.1|733009.4|732009.4|19
1637253920000|2021-11-18 16:45:20|733021.8|732021.8|733012.4|732012.4|733569.7|732052.9|733012.4|731553.6|33
1637253930000|2021-11-18 16:45:30|733017.3|732017.3|733010.3|732010.3|733556.7|732041.2|733010.3|731544.7|24
1637253940000|2021-11-18 16:45:40|733009|732009|732933.2|731933.2|733451.6|732026|732930.1|731438.5|32
1637253950000|2021-11-18 16:45:50|732910.5|731910.5|732941.4|731941.4|733456.3|731952.2|732910.5|731438.2|19
1637253960000|2021-11-18 16:46:00|732931.1|731931.1|732887.9|731887.9|733432.8|731951.3|732885.8|731398.1|29
1637253970000|2021-11-18 16:46:10|732887.1|731887.1|732875.3|731875.3|733412.1|731896.3|732875.2|731395.3|24
1637253980000|2021-11-18 16:46:20|732877.9|731877.9|732883.7|731883.7|732895.7|731895.7|732877.9|731877.9|16
1637253990000|2021-11-18 16:46:30|732880.3|731880.3|733327|731327|733353.6|731883.5|732820.7|731310.8|30
1637254000000|2021-11-18 16:46:40|733348.9|731348.9|733311.8|731311.8|733366.7|731844.8|732820.7|731309.7|31
1637254010000|2021-11-18 16:46:50|733330.4|731330.4|733326.6|731326.6|733349.4|731816.8|732811.5|731304.5|30
1637254020000|2021-11-18 16:47:00|733328.7|731328.7|732803.4|731803.4|733335.5|731817.3|732801.7|731300.2|27
1637254030000|2021-11-18 16:47:10|732810.1|731810.1|732803.8|731803.8|733328.6|731813.3|732783.9|731328.6|25
1637254040000|2021-11-18 16:47:20|732798.3|731798.3|733316.3|731316.3|733370.9|731798.3|732783.8|731310.4|35
1637254050000|2021-11-18 16:47:30|733318|731318|732799.4|731799.4|733404.2|731864.5|732768.3|731273.2|30
1637254060000|2021-11-18 16:47:40|732797.6|731797.6|732778.9|731778.9|732804.9|731804.9|732773.6|731773.6|26
1637254070000|2021-11-18 16:47:50|732779.5|731779.5|732827.2|731827.2|733339.9|731859.5|732779.5|731330.6|28
1637254080000|2021-11-18 16:48:00|732858.9|731858.9|733325.7|731325.7|733367.8|731858.9|732831.5|731319.4|29
1637254090000|2021-11-18 16:48:10|733349.1|731349.1|733328.5|731328.5|733370.8|731874.2|732831.1|731327.6|27
1637254100000|2021-11-18 16:48:20|733332.4|731332.4|732793.1|731793.1|733354.9|731793.1|732780.7|731278.9|30
1637254110000|2021-11-18 16:48:30|732786.1|731786.1|733257.5|731257.5|733305.9|731800.9|732756.1|731257.5|26
1637254120000|2021-11-18 16:48:40|733262.4|731262.4|733158.6|731158.6|733262.4|731770.3|732627|731126.9|35
1637254130000|2021-11-18 16:48:50|733160.9|731160.9|733143.5|731143.5|733188.9|731664.1|732616.9|731142.1|35
1637254140000|2021-11-18 16:49:00|733140.5|731140.5|733126|731126|733140.5|731635.4|732593.4|731105.3|30
1637254150000|2021-11-18 16:49:10|732623.3|731623.3|733096.5|731096.5|733147.5|731636.3|732596.9|731096.5|28
1637254160000|2021-11-18 16:49:20|733097.8|731097.8|733073.8|731073.8|733101.7|731601|732586|731073.8|23
1637254170000|2021-11-18 16:49:30|733075.8|731075.8|732570.2|731570.2|733097.2|731600.8|732567.8|731068|23
1637254180000|2021-11-18 16:49:40|732567.2|731567.2|733083|731083|733083.8|731584.5|732545.8|731069.5|20
1637254190000|2021-11-18 16:49:50|733081.9|731081.9|732462|731462|733081.9|731543.2|732447.3|730944.9|34
1637254200000|2021-11-18 16:50:00|732949.4|730949.4|732423.1|731423.1|732964.5|731478.6|732421.6|730926.2|35
1637254210000|2021-11-18 16:50:10|732439.7|731439.7|732471.1|731471.1|733032.5|731483.4|732433.2|730928.1|34
1637254220000|2021-11-18 16:50:20|732474.6|731474.6|732929.7|730929.7|733010.5|731492|732454|730929.7|35
1637254230000|2021-11-18 16:50:30|732951.8|730951.8|732348.1|731348.1|732964|731476.5|732280.6|730820.4|37
1637254240000|2021-11-18 16:50:40|732829.6|730829.6|732831.3|730831.3|732843.1|731345.1|732304.8|730789.3|40
1637254250000|2021-11-18 16:50:50|732812|730812|732813.3|730813.3|732859.1|731305.2|732305.2|730787.8|38
1637254260000|2021-11-18 16:51:00|732841.9|730841.9|732334|731334|732873.8|731340.3|732305.1|730807.1|36
1637254270000|2021-11-18 16:51:10|732326.8|731326.8|732881|730881|732975.5|731462.7|732326.8|730876.1|37
1637254280000|2021-11-18 16:51:20|732928|730928|732607.9|731607.9|733158.1|731644.9|732405.9|730928|37
1637254290000|2021-11-18 16:51:30|732617|731617|733043.6|731043.6|733161.1|731652.2|732577.3|731038.4|37
1637254300000|2021-11-18 16:51:40|732530.8|731530.8|733153.1|731153.1|733201|731660.8|732527.5|731047|39
1637254310000|2021-11-18 16:51:50|733152.7|731152.7|732608.4|731608.4|733158.6|731644|732605.5|731106.8|33
1637254320000|2021-11-18 16:52:00|732609.9|731609.9|733096.1|731096.1|733132.9|731612.1|732550.6|731054.9|31
1637254330000|2021-11-18 16:52:10|733105.4|731105.4|733111.1|731111.1|733138.3|731596.5|732596.5|731082.1|34
1637254340000|2021-11-18 16:52:20|733104.9|731104.9|733107.3|731107.3|733129.2|731608.8|732608.8|731094.4|26
1637254350000|2021-11-18 16:52:30|733107|731107|733093.7|731093.7|733144.8|731623.7|732597.5|731093.7|28
1637254360000|2021-11-18 16:52:40|733114.4|731114.4|733077.2|731077.2|733125.3|731615|732587.2|731071.5|27
1637254370000|2021-11-18 16:52:50|733079.9|731079.9|733069.4|731069.4|733095.3|731095.3|733069.4|731069.4|26
1637254380000|2021-11-18 16:53:00|733071.8|731071.8|733079.2|731079.2|733081.9|731081.9|733058.2|731058.2|29
1637254390000|2021-11-18 16:53:10|733069.5|731069.5|733085.6|731085.6|733088.5|731088.5|733060.9|731060.9|19
1637254400000|2021-11-18 16:53:20|733087.5|731087.5|733081.2|731081.2|733097.6|731097.6|733071.6|731071.6|29
1637254410000|2021-11-18 16:53:30|733066|731066|733081.4|731081.4|733088.2|731088.2|733058|731058|31
1637254420000|2021-11-18 16:53:40|733079.9|731079.9|733062.5|731062.5|733088.4|731088.4|733057.8|731057.8|20
1637254430000|2021-11-18 16:53:50|733059.7|731059.7|733103.6|731103.6|733117.2|731117.2|733055.7|731055.7|22
1637254440000|2021-11-18 16:54:00|733117.4|731117.4|733171.1|731171.1|733201|731684.8|732684.8|731096.9|35
1637254450000|2021-11-18 16:54:10|733187.7|731187.7|733142.7|731142.7|733218.5|731218.5|733113.3|731113.3|32
1637254460000|2021-11-18 16:54:20|733147|731147|733138.3|731138.3|733161.4|731161.4|733129.1|731129.1|21
1637254470000|2021-11-18 16:54:30|733124|731124|733123.1|731123.1|733140.5|731140.5|733110.7|731110.7|22
1637254480000|2021-11-18 16:54:40|733124.3|731124.3|733154.6|731154.6|733170.6|731170.6|733108|731108|27
1637254490000|2021-11-18 16:54:50|733153.8|731153.8|733177|731177|733187.9|731691.4|732648.3|731132.9|26
1637254500000|2021-11-18 16:55:00|733199.1|731199.1|733152.7|731152.7|733199.1|731199.1|733151.1|731151.1|27
1637254510000|2021-11-18 16:55:10|733163.5|731163.5|733109.5|731109.5|733163.5|731163.5|733109.3|731109.3|31
1637254520000|2021-11-18 16:55:20|733114.7|731114.7|733108.6|731108.6|733133.7|731133.7|733101.6|731101.6|29
1637254530000|2021-11-18 16:55:30|733109.9|731109.9|733092.3|731092.3|733121|731607.6|732584.9|731092.1|29
1637254540000|2021-11-18 16:55:40|733089.1|731089.1|733087.1|731087.1|733108.3|731108.3|733083.8|731083.8|23
1637254550000|2021-11-18 16:55:50|733103.1|731103.1|733099.2|731099.2|733119.5|731618.3|732599|731083|29
1637254560000|2021-11-18 16:56:00|733101.7|731101.7|733195.7|731195.7|733236.8|731236.8|733080.9|731080.9|32
1637254570000|2021-11-18 16:56:10|733196.4|731196.4|733251.9|731251.9|733264|731749.8|732726.9|731193.6|30
1637254580000|2021-11-18 16:56:20|733260.9|731260.9|733250.7|731250.7|733260.9|731260.9|733233.1|731233.1|34
1637254590000|2021-11-18 16:56:30|733251.6|731251.6|733202.2|731202.2|733260.6|731713|732713|731178.1|32
1637254600000|2021-11-18 16:56:40|733201.1|731201.1|733197|731197|733206.4|731678.9|732678.9|731180.2|25
1637254610000|2021-11-18 16:56:50|733187.5|731187.5|733155.2|731155.2|733200.4|731701.1|732688.9|731149|35
1637254620000|2021-11-18 16:57:00|733158.5|731158.5|733106.4|731106.4|733164.3|731164.3|733072.8|731072.8|28
1637254630000|2021-11-18 16:57:10|733118|731118|733085.7|731085.7|733118|731118|733072.6|731072.6|21
1637254640000|2021-11-18 16:57:20|733092.4|731092.4|733076.4|731076.4|733098.3|731098.3|733057|731057|32
1637254650000|2021-11-18 16:57:30|733073.7|731073.7|733068.5|731068.5|733093.6|731093.6|733063.6|731063.6|25
1637254660000|2021-11-18 16:57:40|733067.3|731067.3|732586|731586|733081.8|731586|732565.2|731061.2|24
1637254670000|2021-11-18 16:57:50|733084.8|731084.8|733091|731091|733116.3|731116.3|733070.5|731070.5|25
1637254680000|2021-11-18 16:58:00|733093|731093|733090.9|731090.9|733110.9|731110.9|733087.7|731087.7|28
1637254690000|2021-11-18 16:58:10|733090.3|731090.3|732995.4|730995.4|733119.6|731531.1|732531.1|730982.1|29
1637254700000|2021-11-18 16:58:20|732987.5|730987.5|732515|731515|733055.5|731532.9|732513.2|730977.3|23
1637254710000|2021-11-18 16:58:30|732532.9|731532.9|733067.6|731067.6|733079.7|731548.5|732521.6|731018.8|34
1637254720000|2021-11-18 16:58:40|733052.3|731052.3|733133.8|731133.8|733133.8|731622.2|732622.2|731052.3|29
1637254730000|2021-11-18 16:58:50|733125.5|731125.5|733146|731146|733170.1|731660.8|732648.1|731112.2|33
1637254740000|2021-11-18 16:59:00|733151.5|731151.5|733175.7|731175.7|733177.8|731647|732636.9|731140.3|24
1637254750000|2021-11-18 16:59:10|733182.4|731182.4|733166.8|731166.8|733182.4|731182.4|733135.8|731135.8|35
1637254760000|2021-11-18 16:59:20|733168.4|731168.4|732641|731641|733172.2|731641|732627|731134.4|31
1637254770000|2021-11-18 16:59:30|733165.8|731165.8|733129|731129|733180.7|731180.7|733128.2|731128.2|26
1637254780000|2021-11-18 16:59:40|733141.4|731141.4|733104.5|731104.5|733151.7|731151.7|733087.1|731087.1|18
1637254790000|2021-11-18 16:59:50|733086.1|731086.1|733154.5|731154.5|733154.5|731597.4|732594.5|731074.3|21
1637254800000|2021-11-18 17:00:00|733153.2|731153.2|733137.6|731137.6|733199.7|731199.7|733099.6|731099.6|25
1637254810000|2021-11-18 17:00:10|733180|731180|733111.7|731111.7|733180|731180|733089.8|731089.8|32
1637254820000|2021-11-18 17:00:20|733114.4|731114.4|733131.2|731131.2|733151.4|731151.4|733071.3|731071.3|28
1637254830000|2021-11-18 17:00:30|733094.6|731094.6|733096.2|731096.2|733110.5|731110.5|733074.4|731074.4|20
1637254840000|2021-11-18 17:00:40|733093.1|731093.1|733055.9|731055.9|733094.9|731094.9|733051|731051|15
1637254850000|2021-11-18 17:00:50|733057.5|731057.5|733042.1|731042.1|733065.1|731065.1|733031.3|731031.3|25
1637254860000|2021-11-18 17:01:00|733043.4|731043.4|733046.7|731046.7|733067.3|731067.3|733020.9|731020.9|26
1637254870000|2021-11-18 17:01:10|733031.8|731031.8|733024|731024|733040.7|731040.7|733010.5|731010.5|24
1637254880000|2021-11-18 17:01:20|733026.8|731026.8|733061.8|731061.8|733061.8|731061.8|733004.3|731004.3|24
1637254890000|2021-11-18 17:01:30|733095.1|731095.1|733169.4|731169.4|733226.9|731726.3|732726.3|731086.6|30
1637254900000|2021-11-18 17:01:40|733091.6|731091.6|733045.5|731045.5|733165.6|731165.6|733045.5|731045.5|37
1637254910000|2021-11-18 17:01:50|733065|731065|733069.9|731069.9|733080.3|731080.3|733030.9|731030.9|30
1637254920000|2021-11-18 17:02:00|733042.3|731042.3|732987.2|730987.2|733060.1|731060.1|732972.5|730972.5|33
1637254930000|2021-11-18 17:02:10|732992.8|730992.8|732942.4|730942.4|732997.9|730997.9|732932.3|730932.3|29
1637254940000|2021-11-18 17:02:20|732938.2|730938.2|732937.9|730937.9|732950.5|730950.5|732932.6|730932.6|18
1637254950000|2021-11-18 17:02:30|732941.6|730941.6|732924.7|730924.7|732945|730945|732913.3|730913.3|27
1637254960000|2021-11-18 17:02:40|732920.9|730920.9|732935.3|730935.3|732944.5|730944.5|732883.7|730883.7|25
1637254970000|2021-11-18 17:02:50|732937.5|730937.5|732948.4|730948.4|732972.3|730972.3|732902.6|730902.6|34
1637254980000|2021-11-18 17:03:00|732927.6|730927.6|732930.5|730930.5|732948.5|730948.5|732924.7|730924.7|26
1637254990000|2021-11-18 17:03:10|732929.9|730929.9|732947.5|730947.5|732954.3|730954.3|732929.6|730929.6|27
1637255000000|2021-11-18 17:03:20|732949.8|730949.8|732927.7|730927.7|732955.6|730955.6|732914.3|730914.3|24
1637255010000|2021-11-18 17:03:30|732926.6|730926.6|732948.7|730948.7|732950.8|730950.8|732926.6|730926.6|21
1637255020000|2021-11-18 17:03:40|732952.8|730952.8|732945.2|730945.2|732954.4|730954.4|732931.2|730931.2|29
1637255030000|2021-11-18 17:03:50|732946.9|730946.9|732955.2|730955.2|732957|730957|732940|730940|30
1637255040000|2021-11-18 17:04:00|732950.8|730950.8|732943.1|730943.1|732957.3|730957.3|732940.5|730940.5|21
1637255050000|2021-11-18 17:04:10|732944.9|730944.9|732931.6|730931.6|732950.6|730950.6|732915.7|730915.7|23
1637255060000|2021-11-18 17:04:20|732931.5|730931.5|732944.7|730944.7|732950.5|730950.5|732917.7|730917.7|24
1637255070000|2021-11-18 17:04:30|732945.5|730945.5|732939.3|730939.3|732946.8|730946.8|732933.2|730933.2|19
1637255080000|2021-11-18 17:04:40|732939.6|730939.6|732950.1|730950.1|732954.3|730954.3|732930|730930|20
1637255090000|2021-11-18 17:04:50|732940.9|730940.9|732926.6|730926.6|732973.2|730973.2|732926.6|730926.6|25
1637255100000|2021-11-18 17:05:00|732931.5|730931.5|732926.6|730926.6|732967.5|730967.5|732900|730900|30
1637255110000|2021-11-18 17:05:10|732911.2|730911.2|732935.5|730935.5|732953.6|730953.6|732897.5|730897.5|30
1637255120000|2021-11-18 17:05:20|732934.4|730934.4|732917.7|730917.7|732938.8|730938.8|732902.3|730902.3|25
1637255130000|2021-11-18 17:05:30|732906.3|730906.3|732927|730927|732931.7|730931.7|732905.3|730905.3|19
1637255140000|2021-11-18 17:05:40|732925.9|730925.9|732947.3|730947.3|732955.1|730955.1|732925.9|730925.9|33
1637255150000|2021-11-18 17:05:50|732954.3|730954.3|732952.7|730952.7|732985.4|731460.8|732460.8|730935.5|21
1637255160000|2021-11-18 17:06:00|732949|730949|732953.8|730953.8|732968.8|730968.8|732936.3|730936.3|25
1637255170000|2021-11-18 17:06:10|732939.4|730939.4|732950.1|730950.1|732963.8|730963.8|732926.7|730926.7|17
1637255180000|2021-11-18 17:06:20|732961.5|730961.5|732939.4|730939.4|732961.5|730961.5|732939.4|730939.4|21
1637255190000|2021-11-18 17:06:30|732941.2|730941.2|732941.1|730941.1|733039.3|731039.3|732940.9|730940.9|18
1637255200000|2021-11-18 17:06:40|732980.3|730980.3|732988.2|730988.2|732997.1|730997.1|732960|730960|29
1637255210000|2021-11-18 17:06:50|732981.1|730981.1|732938.7|730938.7|732991.7|730991.7|732936|730936|22
1637255220000|2021-11-18 17:07:00|732935.3|730935.3|732960.3|730960.3|732960.3|730960.3|732929.2|730929.2|22
1637255230000|2021-11-18 17:07:10|732946.9|730946.9|732912.4|730912.4|732964.8|730964.8|732912.4|730912.4|15
1637255240000|2021-11-18 17:07:20|732928.7|730928.7|732920.8|730920.8|732928.7|730928.7|732910.8|730910.8|20
1637255250000|2021-11-18 17:07:30|732907.9|730907.9|732715.4|730715.4|732918.3|730918.3|732700.6|730700.6|31
1637255260000|2021-11-18 17:07:40|732723.4|730723.4|732717.7|730717.7|732744.9|730744.9|732705.2|730705.2|34
1637255270000|2021-11-18 17:07:50|732725.5|730725.5|732729|730729|732741|730741|732683.1|730683.1|31
1637255280000|2021-11-18 17:08:00|732721.7|730721.7|732717.7|730717.7|732752.7|730752.7|732696.9|730696.9|32
1637255290000|2021-11-18 17:08:10|732728.6|730728.6|732699.4|730699.4|732759.5|730759.5|732690.6|730690.6|31
1637255300000|2021-11-18 17:08:20|732690.8|730690.8|732684.2|730684.2|732742.9|730742.9|732661.6|730661.6|31
1637255310000|2021-11-18 17:08:30|732702.4|730702.4|732663.7|730663.7|732718.9|730718.9|732658.8|730658.8|30
1637255320000|2021-11-18 17:08:40|732662.1|730662.1|732679.8|730679.8|732684.4|730684.4|732661.5|730661.5|23
1637255330000|2021-11-18 17:08:50|732676.1|730676.1|732663.5|730663.5|732684.9|730684.9|732646.6|730646.6|22
1637255340000|2021-11-18 17:09:00|732658.8|730658.8|732631.6|730631.6|732672.5|730672.5|732631.6|730631.6|19
1637255350000|2021-11-18 17:09:10|732643.1|730643.1|732667.2|730667.2|732708.5|730708.5|732640.8|730640.8|25
1637255360000|2021-11-18 17:09:20|732682.9|730682.9|732720.8|730720.8|732724.7|730724.7|732663.6|730663.6|24
1637255370000|2021-11-18 17:09:30|732735|730735|732679.4|730679.4|732735|731230|732230|730661.9|24
1637255380000|2021-11-18 17:09:40|732677.5|730677.5|732669.1|730669.1|732677.5|730677.5|732657.1|730657.1|24
1637255390000|2021-11-18 17:09:50|732670.1|730670.1|732695.2|730695.2|732702.3|730702.3|732660.6|730660.6|22
1637255400000|2021-11-18 17:10:00|732670.1|730670.1|732646.2|730646.2|732676.2|730676.2|732640.4|730640.4|33
1637255410000|2021-11-18 17:10:10|732655.4|730655.4|732627.1|730627.1|732662.9|730662.9|732618.2|730618.2|27
1637255420000|2021-11-18 17:10:20|732634.7|730634.7|732592.9|730592.9|732650.3|730650.3|732588.4|730588.4|28
1637255430000|2021-11-18 17:10:30|732591.8|730591.8|732569.5|730569.5|732591.8|730591.8|732547.8|730547.8|31
1637255440000|2021-11-18 17:10:40|732566.9|730566.9|732570.4|730570.4|732585.7|730585.7|732563.9|730563.9|27
1637255450000|2021-11-18 17:10:50|732570.3|730570.3|732541.6|730541.6|732578.7|730578.7|732522|730522|22
1637255460000|2021-11-18 17:11:00|732529.6|730529.6|732502.8|730502.8|732542.8|730542.8|732450.2|730450.2|30
1637255470000|2021-11-18 17:11:10|732494.7|730494.7|732460.3|730460.3|732504.5|730504.5|732453.9|730453.9|27
1637255480000|2021-11-18 17:11:20|732469.2|730469.2|732443.4|730443.4|732472.6|730472.6|732426.4|730426.4|35
1637255490000|2021-11-18 17:11:30|732435.5|730435.5|732490.4|730490.4|732491.5|730491.5|732429.5|730429.5|26
1637255500000|2021-11-18 17:11:40|732472.7|730472.7|732429.9|730429.9|732507.4|730507.4|732429.9|730429.9|32
1637255510000|2021-11-18 17:11:50|732440|730440|732415.1|730415.1|732471.5|730471.5|732415.1|730415.1|25
1637255520000|2021-11-18 17:12:00|732429.4|730429.4|732463.8|730463.8|732476.8|730476.8|732389.4|730389.4|33
1637255530000|2021-11-18 17:12:10|732444.6|730444.6|732461.3|730461.3|732484.6|730484.6|732433.5|730433.5|26
1637255540000|2021-11-18 17:12:20|732447.2|730447.2|732429.1|730429.1|732455.7|730455.7|732402.8|730402.8|26
1637255550000|2021-11-18 17:12:30|732434.7|730434.7|732441.7|730441.7|732453.2|730453.2|732407.4|730407.4|31
1637255560000|2021-11-18 17:12:40|732439.5|730439.5|732726.7|730726.7|732743.4|730743.4|732405.1|730405.1|34
1637255570000|2021-11-18 17:12:50|732721.4|730721.4|732715.8|730715.8|732721.4|730721.4|732688|730688|31
1637255580000|2021-11-18 17:13:00|732715.6|730715.6|732584.8|730584.8|732721.4|730721.4|732557.8|730557.8|29
1637255590000|2021-11-18 17:13:10|732591.4|730591.4|732685.8|730685.8|732706.4|730706.4|732577|730577|29
1637255600000|2021-11-18 17:13:20|732690.9|730690.9|732687.5|730687.5|732710.7|730710.7|732669|730669|24
1637255610000|2021-11-18 17:13:30|732692.4|730692.4|732717.5|730717.5|732723.9|730723.9|732675.4|730675.4|27
1637255620000|2021-11-18 17:13:40|732712.5|730712.5|732697.4|730697.4|732712.9|730712.9|732674.8|730674.8|25
1637255630000|2021-11-18 17:13:50|732701.4|730701.4|732571.3|730571.3|732701.5|730701.5|732557.9|730557.9|29
1637255640000|2021-11-18 17:14:00|732561.1|730561.1|732579.3|730579.3|732601.3|730601.3|732549.3|730549.3|30
1637255650000|2021-11-18 17:14:10|732591.4|730591.4|732587.7|730587.7|732593.6|730593.6|732576.2|730576.2|29
1637255660000|2021-11-18 17:14:20|732583|730583|732560.1|730560.1|732592.2|730592.2|732556.5|730556.5|31
1637255670000|2021-11-18 17:14:30|732565.8|730565.8|732507|730507|732565.8|730565.8|732507|730507|23
1637255680000|2021-11-18 17:14:40|732515|730515|732514.2|730514.2|732528.6|730528.6|732507.5|730507.5|22
1637255690000|2021-11-18 17:14:50|732514.8|730514.8|732501.4|730501.4|732544.9|730544.9|732496.9|730496.9|25
1637255700000|2021-11-18 17:15:00|732500.1|730500.1|732510.3|730510.3|732523.8|730523.8|732472.2|730472.2|28
1637255710000|2021-11-18 17:15:10|732511.9|730511.9|732501.1|730501.1|732530.7|730530.7|732500.1|730500.1|20
1637255720000|2021-11-18 17:15:20|732507.1|730507.1|732568.5|730568.5|732578.3|730578.3|732500.3|730500.3|23
1637255730000|2021-11-18 17:15:30|732574.1|730574.1|732684.4|730684.4|732685.2|730685.2|732557.3|730557.3|31
1637255740000|2021-11-18 17:15:40|732674.6|730674.6|732538.7|730538.7|732683.5|730683.5|732515.5|730515.5|32
1637255750000|2021-11-18 17:15:50|732523.1|730523.1|732532.9|730532.9|732555.5|730555.5|732518|730518|20
1637255760000|2021-11-18 17:16:00|732532.4|730532.4|732615.4|730615.4|732739.2|730739.2|732532.4|730532.4|32
1637255770000|2021-11-18 17:16:10|732618.3|730618.3|732762|730762|732824.8|730824.8|732618.3|730618.3|35
1637255780000|2021-11-18 17:16:20|732756.7|730756.7|732724.7|730724.7|732767.3|730767.3|732720|730720|28
1637255790000|2021-11-18 17:16:30|732736.6|730736.6|732574|730574|732738.6|730738.6|732553.9|730553.9|25
1637255800000|2021-11-18 17:16:40|732571.7|730571.7|732678.2|730678.2|732710.1|730710.1|732546.7|730546.7|22
1637255810000|2021-11-18 17:16:50|732662.2|730662.2|732529.8|730529.8|732682.9|730682.9|732507.4|730507.4|25
1637255820000|2021-11-18 17:17:00|732527.3|730527.3|732516.7|730516.7|732531|730531|732485|730485|28
1637255830000|2021-11-18 17:17:10|732516.4|730516.4|732468.8|730468.8|732518.7|730518.7|732468.8|730468.8|21
1637255840000|2021-11-18 17:17:20|732498.2|730498.2|732478.5|730478.5|732498.2|730498.2|732456.9|730456.9|26
1637255850000|2021-11-18 17:17:30|732471.3|730471.3|732451.3|730451.3|732486.1|730486.1|732411.1|730411.1|25
1637255860000|2021-11-18 17:17:40|732439.8|730439.8|732330.2|730330.2|732465.7|730465.7|732306.2|730306.2|33
1637255870000|2021-11-18 17:17:50|732337|730337|732217.4|730217.4|732337.8|730337.8|732192.9|730192.9|38
1637255880000|2021-11-18 17:18:00|732212.7|730212.7|732199.4|730199.4|732253.1|730253.1|732185.4|730185.4|35
1637255890000|2021-11-18 17:18:10|732204.3|730204.3|732149.7|730149.7|732239|730239|732124.2|730124.2|30
1637255900000|2021-11-18 17:18:20|732194.4|730194.4|732394|730394|732462.8|730462.8|732143.9|730143.9|35
1637255910000|2021-11-18 17:18:30|732313|730313|732272|730272|732313|730313|732257.5|730257.5|23
1637255920000|2021-11-18 17:18:40|732224.6|730224.6|732248.4|730248.4|732270.7|730270.7|732224.6|730224.6|32
1637255930000|2021-11-18 17:18:50|732249.8|730249.8|732244.4|730244.4|732261.2|730261.2|732218.6|730218.6|29
1637255940000|2021-11-18 17:19:00|732239.1|730239.1|732254.3|730254.3|732263|730263|732218.5|730218.5|28
1637255950000|2021-11-18 17:19:10|732261.7|730261.7|732195.6|730195.6|732288.4|730288.4|732195.6|730195.6|28
1637255960000|2021-11-18 17:19:20|732195.5|730195.5|732163.5|730163.5|732214.1|730214.1|732146.9|730146.9|29
1637255970000|2021-11-18 17:19:30|732170|730170|732205.2|730205.2|732210.2|730210.2|732151|730151|26
1637255980000|2021-11-18 17:19:40|732208.8|730208.8|732199|730199|732209.1|730209.1|732140.3|730140.3|28
1637255990000|2021-11-18 17:19:50|732194.6|730194.6|732186|730186|732213.4|730213.4|732170.4|730170.4|29
1637256000000|2021-11-18 17:20:00|732186.5|730186.5|732167|730167|732196.5|730196.5|732134.8|730134.8|29
1637256010000|2021-11-18 17:20:10|732183.9|730183.9|732194.8|730194.8|732210|730210|732155.4|730155.4|27
1637256020000|2021-11-18 17:20:20|732196.8|730196.8|732169|730169|732209.3|730209.3|732147.6|730147.6|19
1637256030000|2021-11-18 17:20:30|732133.9|730133.9|732146.7|730146.7|732177.1|730177.1|732133.9|730133.9|22
1637256040000|2021-11-18 17:20:40|732148.4|730148.4|732195|730195|732201.9|730201.9|732129|730129|30
1637256050000|2021-11-18 17:20:50|732185|730185|732197.1|730197.1|732212.1|730212.1|732165|730165|23
1637256060000|2021-11-18 17:21:00|732190.4|730190.4|732213|730213|732239.5|730239.5|732169.7|730169.7|30
1637256070000|2021-11-18 17:21:10|732219.5|730219.5|732184.3|730184.3|732251.9|730251.9|732144.7|730144.7|34
1637256080000|2021-11-18 17:21:20|732184.7|730184.7|732192.6|730192.6|732201.4|730201.4|732161.7|730161.7|32
1637256090000|2021-11-18 17:21:30|732195.7|730195.7|732208.9|730208.9|732222.2|730222.2|732195.7|730195.7|23
1637256100000|2021-11-18 17:21:40|732215.2|730215.2|732249.7|730249.7|732260.7|730260.7|732203.1|730203.1|30
1637256110000|2021-11-18 17:21:50|732259.3|730259.3|732167.3|730167.3|732265|730265|732159.2|730159.2|25
1637256120000|2021-11-18 17:22:00|732169.3|730169.3|732179.4|730179.4|732197.8|730197.8|732169.3|730169.3|25
1637256130000|2021-11-18 17:22:10|732180|730180|732185.5|730185.5|732192.2|730192.2|732168.3|730168.3|23
1637256140000|2021-11-18 17:22:20|732189.8|730189.8|732169|730169|732189.8|730189.8|732141|730141|27
1637256150000|2021-11-18 17:22:30|732161.3|730161.3|732165|730165|732190.5|730190.5|732153.3|730153.3|28
1637256160000|2021-11-18 17:22:40|732159.9|730159.9|732184.7|730184.7|732193.7|730193.7|732159.9|730159.9|23
1637256170000|2021-11-18 17:22:50|732177.8|730177.8|732182.2|730182.2|732182.2|730182.2|732139.6|730139.6|27
1637256180000|2021-11-18 17:23:00|732172.9|730172.9|732143.4|730143.4|732181.7|730181.7|732110.4|730110.4|23
1637256190000|2021-11-18 17:23:10|732141.2|730141.2|732077.6|730077.6|732153.6|730595.3|731595.3|730043.6|30
1637256200000|2021-11-18 17:23:20|732075.3|730075.3|732072.4|730072.4|732108.5|730108.5|732027.5|730027.5|30
1637256210000|2021-11-18 17:23:30|732063.7|730063.7|732017.3|730017.3|732063.7|730063.7|731969|729969|33
1637256220000|2021-11-18 17:23:40|732013.3|730013.3|732004.5|730004.5|732033.4|730033.4|731990.7|729990.7|29
1637256230000|2021-11-18 17:23:50|732029.6|730029.6|731967.8|729967.8|732029.6|730029.6|731957.5|729957.5|31
1637256240000|2021-11-18 17:24:00|731972|729972|732016.9|730016.9|732044.5|730044.5|731850|729850|32
1637256250000|2021-11-18 17:24:10|732004.1|730004.1|732065.7|730065.7|732066.2|730066.2|732004.1|730004.1|31
1637256260000|2021-11-18 17:24:20|732083.3|730083.3|732102.2|730102.2|732115.2|730115.2|732072.4|730072.4|31
1637256270000|2021-11-18 17:24:30|732091.2|730091.2|732112.4|730112.4|732144.3|730144.3|732073.7|730073.7|27
1637256280000|2021-11-18 17:24:40|732116.5|730116.5|732122|730122|732134.7|730134.7|732094.9|730094.9|32
1637256290000|2021-11-18 17:24:50|732133.5|730133.5|732132.8|730132.8|732145|730145|732086.6|730086.6|28
1637256300000|2021-11-18 17:25:00|732127.5|730127.5|732096.3|730096.3|732127.5|730127.5|732073.5|730073.5|31
1637256310000|2021-11-18 17:25:10|732090.8|730090.8|732070.2|730070.2|732103.4|730103.4|732058.3|730058.3|28
1637256320000|2021-11-18 17:25:20|732068.8|730068.8|732056.3|730056.3|732078.9|730078.9|732038|730038|28
1637256330000|2021-11-18 17:25:30|732061.4|730061.4|732065.5|730065.5|732066.5|730066.5|732051.1|730051.1|18
1637256340000|2021-11-18 17:25:40|732061.9|730061.9|732065|730065|732065.2|730065.2|732060.6|730060.6|15
1637256350000|2021-11-18 17:25:50|732050|730050|732063.9|730063.9|732079.8|730079.8|732042.4|730042.4|32
1637256360000|2021-11-18 17:26:00|732038.8|730038.8|732056.4|730056.4|732088|730088|732031.5|730031.5|27
1637256370000|2021-11-18 17:26:10|732057.4|730057.4|732035.7|730035.7|732065.9|730065.9|732016.6|730016.6|28
1637256380000|2021-11-18 17:26:20|732042.4|730042.4|732072.6|730072.6|732097|730097|732041.4|730041.4|25
1637256390000|2021-11-18 17:26:30|732072.2|730072.2|732089.7|730089.7|732102.7|730102.7|732069.8|730069.8|15
1637256400000|2021-11-18 17:26:40|732090|730090|732070.3|730070.3|732093.5|730093.5|732057.8|730057.8|17
1637256410000|2021-11-18 17:26:50|732071.9|730071.9|732080.9|730080.9|732090.5|730090.5|732063.6|730063.6|19
1637256420000|2021-11-18 17:27:00|732074.6|730074.6|732018.4|730018.4|732086.2|730086.2|731989.7|729989.7|24
1637256430000|2021-11-18 17:27:10|732017.6|730017.6|732057.6|730057.6|732065.5|730065.5|732017.6|730017.6|21
1637256440000|2021-11-18 17:27:20|732059.1|730059.1|732022.7|730022.7|732059.1|730059.1|732001.8|730001.8|24
1637256450000|2021-11-18 17:27:30|732008.8|730008.8|732006.3|730006.3|732016.7|730016.7|731984.7|729984.7|22
1637256460000|2021-11-18 17:27:40|731996.3|729996.3|731948.7|729948.7|731996.3|729996.3|731935.5|729935.5|29
1637256470000|2021-11-18 17:27:50|731954.9|729954.9|731922.5|729922.5|731967.2|729967.2|731922.5|729922.5|29
1637256480000|2021-11-18 17:28:00|731900.1|729900.1|731796.7|729796.7|731942.5|729942.5|731769.2|729769.2|36
1637256490000|2021-11-18 17:28:10|731798.4|729798.4|731805.2|729805.2|731856.8|729856.8|731773.3|729773.3|34
1637256500000|2021-11-18 17:28:20|731826.1|729826.1|731844.1|729844.1|732077.1|730077.1|731791.1|729791.1|35
1637256510000|2021-11-18 17:28:30|731855.6|729855.6|731811.3|729811.3|731868.6|729868.6|731805|729805|29
1637256520000|2021-11-18 17:28:40|731837.7|729837.7|731850.7|729850.7|731854.3|729854.3|731820.2|729820.2|23
1637256530000|2021-11-18 17:28:50|731837.1|729837.1|731836.4|729836.4|731868.3|729868.3|731805.4|729805.4|33
1637256540000|2021-11-18 17:29:00|731825.7|729825.7|731831|729831|731831|729831|731782.9|729782.9|32
1637256550000|2021-11-18 17:29:10|731830.6|729830.6|731802.3|729802.3|731831.3|729831.3|731791.2|729791.2|24
1637256560000|2021-11-18 17:29:20|731796.6|729796.6|731784.3|729784.3|731803.7|729803.7|731752.2|729752.2|32
1637256570000|2021-11-18 17:29:30|731778.1|729778.1|731740|729740|731802.4|729802.4|731699.3|729699.3|34
1637256580000|2021-11-18 17:29:40|731710.3|729710.3|731728.4|729728.4|731731.6|729731.6|731688|729688|33
1637256590000|2021-11-18 17:29:50|731710.6|729710.6|731754.2|729754.2|731758|729758|731710.6|729710.6|33
1637256600000|2021-11-18 17:30:00|731742.5|729742.5|731701|729701|731788.9|729788.9|731686.5|729686.5|37
1637256610000|2021-11-18 17:30:10|731695.1|729695.1|731682.4|729682.4|731774.6|729774.6|731642.5|729642.5|32
1637256620000|2021-11-18 17:30:20|731671.6|729671.6|731685.5|729685.5|731726.3|729726.3|731636|729636|31
1637256630000|2021-11-18 17:30:30|731688.5|729688.5|731718.1|729718.1|731720.9|729720.9|731688.5|729688.5|22
1637256640000|2021-11-18 17:30:40|731715.2|729715.2|731749.1|729749.1|731783.5|729783.5|731698.4|729698.4|29
1637256650000|2021-11-18 17:30:50|731776.9|729776.9|731789.5|729789.5|731805|729805|731751.8|729751.8|27
1637256660000|2021-11-18 17:31:00|731788.3|729788.3|731796.8|729796.8|731822.4|729822.4|731780.9|729780.9|26
1637256670000|2021-11-18 17:31:10|731808.6|729808.6|731340|730340|731840|730340|731333.4|729773.3|27
1637256680000|2021-11-18 17:31:20|731323.4|730323.4|731827.6|729827.6|731835|730328.1|731323.4|729808|19
1637256690000|2021-11-18 17:31:30|731829.3|729829.3|731760.2|729760.2|731835|730314.7|731314.7|729719.5|30
1637256700000|2021-11-18 17:31:40|731766.6|729766.6|731805|729805|731809.5|729809.5|731759.7|729759.7|17
1637256710000|2021-11-18 17:31:50|731787|729787|731743.2|729743.2|731802.2|729802.2|731737.7|729737.7|27
1637256720000|2021-11-18 17:32:00|731752.1|729752.1|731794.4|729794.4|731810|730265|731265|729721.7|35
1637256730000|2021-11-18 17:32:10|731788.4|729788.4|731820|729820|731820|729820|731771.9|729771.9|25
1637256740000|2021-11-18 17:32:20|731812.5|729812.5|731794.6|729794.6|731820|729820|731763.9|729763.9|25
1637256750000|2021-11-18 17:32:30|731790.9|729790.9|731790.7|729790.7|731800|729800|731767.1|729767.1|31
1637256760000|2021-11-18 17:32:40|731790.8|729790.8|731779.9|729779.9|731794.5|729794.5|731735.8|729735.8|21
1637256770000|2021-11-18 17:32:50|731779|729779|731754.8|729754.8|731792.1|729792.1|731749.3|729749.3|30
1637256780000|2021-11-18 17:33:00|731785.5|729785.5|731823.8|729823.8|731835|729835|731757.7|729757.7|24
1637256790000|2021-11-18 17:33:10|731835|729835|731812.1|729812.1|731843.5|729843.5|731804|729804|16
1637256800000|2021-11-18 17:33:20|731786.8|729786.8|731813|729813|731829.6|729829.6|731786.8|729786.8|24
1637256810000|2021-11-18 17:33:30|731330.8|730330.8|731387.5|730387.5|731907.5|730387.5|731330.8|729814.3|16
1637256820000|2021-11-18 17:33:40|731400.5|730400.5|731900.7|729900.7|731901|730402.1|731399.3|729883.3|13
1637256830000|2021-11-18 17:33:50|731897.9|729897.9|731877|729877|731937.5|730424.1|731396.4|729828.3|25
1637256840000|2021-11-18 17:34:00|731872.1|729872.1|731883|729883|731891|729891|731849.5|729849.5|30
1637256850000|2021-11-18 17:34:10|731883.7|729883.7|731848.3|729848.3|731893.4|729893.4|731848.3|729848.3|23
1637256860000|2021-11-18 17:34:20|731851.1|729851.1|731873.3|729873.3|731878.5|729878.5|731833.4|729833.4|23
1637256870000|2021-11-18 17:34:30|731875.1|729875.1|731893.5|729893.5|731893.5|729893.5|731866.6|729866.6|28
1637256880000|2021-11-18 17:34:40|731897.5|729897.5|731895.5|729895.5|731907.5|729907.5|731877.7|729877.7|32
1637256890000|2021-11-18 17:34:50|731895.8|729895.8|731885.6|729885.6|731922|729922|731867.6|729867.6|33
1637256900000|2021-11-18 17:35:00|731892.6|729892.6|731925.9|729925.9|731937.5|729937.5|731863.7|729863.7|30
1637256910000|2021-11-18 17:35:10|731910.4|729910.4|731887.5|729887.5|731941.3|729941.3|731867.6|729867.6|37
1637256920000|2021-11-18 17:35:20|731884.7|729884.7|731889.8|729889.8|731895.2|729895.2|731846.5|729846.5|27
1637256930000|2021-11-18 17:35:30|731881.3|729881.3|732021.9|730021.9|732033.5|730033.5|731881.3|729881.3|35
1637256940000|2021-11-18 17:35:40|732035.2|730035.2|732066.4|730066.4|732067|730067|732014.4|730014.4|27
1637256950000|2021-11-18 17:35:50|732065.8|730065.8|732075.2|730075.2|732094|730094|732058.9|730058.9|26
1637256960000|2021-11-18 17:36:00|732081.3|730081.3|731945.5|729945.5|732081.3|730081.3|731906.4|729906.4|31
1637256970000|2021-11-18 17:36:10|731921.1|729921.1|732009.9|730009.9|732032.5|730032.5|731916.5|729916.5|26
1637256980000|2021-11-18 17:36:20|732012|730012|732060.3|730060.3|732099.7|730099.7|731979.2|729979.2|33
1637256990000|2021-11-18 17:36:30|732020.8|730020.8|732022.8|730022.8|732068.6|730068.6|731964.3|729964.3|36
1637257000000|2021-11-18 17:36:40|731949.9|729949.9|731981.5|729981.5|731983.3|729983.3|731897.2|729897.2|27
1637257010000|2021-11-18 17:36:50|731984.5|729984.5|731950.8|729950.8|731984.5|729984.5|731911.2|729911.2|25
1637257020000|2021-11-18 17:37:00|731937.2|729937.2|731948.1|729948.1|732003.3|730526.9|731487.4|729937.2|28
1637257030000|2021-11-18 17:37:10|731928.4|729928.4|731964|729964|731978.2|729978.2|731865.2|729865.2|27
1637257040000|2021-11-18 17:37:20|731965.1|729965.1|731991.6|729991.6|731995.6|729995.6|731959|729959|21
1637257050000|2021-11-18 17:37:30|731991.2|729991.2|731866.1|729866.1|731991.2|729991.2|731781.4|729781.4|35
1637257060000|2021-11-18 17:37:40|731869.6|729869.6|731875.8|729875.8|731884.5|730356.5|731356.5|729811.1|34
1637257070000|2021-11-18 17:37:50|731888.5|729888.5|731867.1|729867.1|731905.3|729905.3|731838.1|729838.1|28
1637257080000|2021-11-18 17:38:00|731862|729862|731878.4|729878.4|731890.6|729890.6|731853.5|729853.5|20
1637257090000|2021-11-18 17:38:10|731894.8|729894.8|731875|729875|731922.5|729922.5|731857.8|729857.8|24
1637257100000|2021-11-18 17:38:20|731878.4|729878.4|731907|729907|731932.5|729932.5|731857.4|729857.4|19
1637257110000|2021-11-18 17:38:30|731897.5|729897.5|731912.1|729912.1|731912.8|729912.8|731853.1|729853.1|18
1637257120000|2021-11-18 17:38:40|731899|729899|731873.7|729873.7|731912.9|729912.9|731839|729839|26
1637257130000|2021-11-18 17:38:50|731871.5|729871.5|731863.3|729863.3|731879.1|729879.1|731850.9|729850.9|19
1637257140000|2021-11-18 17:39:00|731850.5|729850.5|731728|729728|731853.8|729853.8|731709.1|729709.1|27
1637257150000|2021-11-18 17:39:10|731723.7|729723.7|731752.9|729752.9|731752.9|729752.9|731704.9|729704.9|31
1637257160000|2021-11-18 17:39:20|731692|729692|731764.3|729764.3|731787.2|729787.2|731692|729692|32
1637257170000|2021-11-18 17:39:30|731754.9|729754.9|731801.7|729801.7|731806.2|729806.2|731743|729743|30
1637257180000|2021-11-18 17:39:40|731799.6|729799.6|731793.3|729793.3|731822.4|729822.4|731760.1|729760.1|35
1637257190000|2021-11-18 17:39:50|731793.1|729793.1|731802.6|729802.6|731837.1|729837.1|731752.6|729752.6|31
1637257200000|2021-11-18 17:40:00|731802.9|729802.9|731824.7|729824.7|731850.3|729850.3|731769.7|729769.7|33
1637257210000|2021-11-18 17:40:10|731831.1|729831.1|731907.9|729907.9|731939.3|729939.3|731823|729823|30
1637257220000|2021-11-18 17:40:20|731901.1|729901.1|731914.4|729914.4|731934|729934|731893.5|729893.5|30
1637257230000|2021-11-18 17:40:30|731908|729908|731970.1|729970.1|731970.1|729970.1|731902.8|729902.8|21
1637257240000|2021-11-18 17:40:40|731966.8|729966.8|732034.7|730034.7|732053.6|730053.6|731966.8|729966.8|31
1637257250000|2021-11-18 17:40:50|732033.7|730033.7|732123.6|730123.6|732134|730134|732033.7|730033.7|29
1637257260000|2021-11-18 17:41:00|732119.8|730119.8|732162.5|730162.5|732170.3|730170.3|732098.2|730098.2|31
1637257270000|2021-11-18 17:41:10|732159.5|730159.5|732138.1|730138.1|732166.3|730166.3|732116|730116|26
1637257280000|2021-11-18 17:41:20|732141.3|730141.3|732161.4|730161.4|732165.6|730165.6|732138.4|730138.4|30
1637257290000|2021-11-18 17:41:30|732163.7|730163.7|732098.7|730098.7|732163.7|730163.7|732070.9|730070.9|30
1637257300000|2021-11-18 17:41:40|732099.8|730099.8|731940.4|729940.4|732107.6|730107.6|731869.9|729869.9|28
1637257310000|2021-11-18 17:41:50|731922.5|729922.5|731943.6|729943.6|731970|730457|731444|729886.8|31
1637257320000|2021-11-18 17:42:00|731939.9|729939.9|731762.1|729762.1|731939.9|730452.5|731387.9|729747.6|26
1637257330000|2021-11-18 17:42:10|731760.2|729760.2|731767.5|729767.5|731787.5|729787.5|731758.7|729758.7|28
1637257340000|2021-11-18 17:42:20|731768.1|729768.1|731747.2|729747.2|731768.1|729768.1|731737.8|729737.8|28
1637257350000|2021-11-18 17:42:30|731757.3|729757.3|731764.9|729764.9|731764.9|729764.9|731745.8|729745.8|28
1637257360000|2021-11-18 17:42:40|731765.4|729765.4|731772.5|729772.5|731772.5|729772.5|731757.1|729757.1|19
1637257370000|2021-11-18 17:42:50|731773.5|729773.5|731808.5|729808.5|731811.7|730360|731316.4|729773.5|24
1637257380000|2021-11-18 17:43:00|731819.7|729819.7|731187.5|730187.5|731819.7|730199.1|731178.7|729681.8|23
1637257390000|2021-11-18 17:43:10|731187.9|730187.9|731185.7|730185.7|731193.2|730193.2|731181.6|730181.6|15
1637257400000|2021-11-18 17:43:20|731187.7|730187.7|731188.6|730188.6|731193.4|730193.4|731187.7|730187.7|12
1637257410000|2021-11-18 17:43:30|731192|730192|731653.5|729653.5|731694.7|730205.2|731191.9|729653.5|19
1637257420000|2021-11-18 17:43:40|731666.9|729666.9|731670.4|729670.4|731675.5|729675.5|731653.9|729653.9|19
1637257430000|2021-11-18 17:43:50|731669.2|729669.2|731756.6|729756.6|731756.6|729756.6|731669.2|729669.2|28
1637257440000|2021-11-18 17:44:00|731763.7|729763.7|731772.5|729772.5|731783.7|729783.7|731752.1|729752.1|30
1637257450000|2021-11-18 17:44:10|731777.4|729777.4|731669.3|729669.3|731786.9|730195.4|731195.4|729662.6|24
1637257460000|2021-11-18 17:44:20|731679.8|729679.8|731677.8|729677.8|731702.8|730213.6|731207.9|729665.1|13
1637257470000|2021-11-18 17:44:30|731670.5|729670.5|731665.7|729665.7|731684.6|730213.5|731173.4|729648.6|16
1637257480000|2021-11-18 17:44:40|731684.5|729684.5|731687.3|729687.3|731694.5|729694.5|731675.2|729675.2|22
1637257490000|2021-11-18 17:44:50|731682.3|729682.3|731667.8|729667.8|731682.3|730173.5|731160.5|729645.1|18
1637257500000|2021-11-18 17:45:00|731671.9|729671.9|731664.3|729664.3|731671.9|729671.9|731651.9|729651.9|24
1637257510000|2021-11-18 17:45:10|731663.5|729663.5|731659.4|729659.4|731668.9|729668.9|731659.4|729659.4|18
1637257520000|2021-11-18 17:45:20|731658.4|729658.4|731644.8|729644.8|731676.8|730178|731175.1|729644.8|20
1637257530000|2021-11-18 17:45:30|731650.9|729650.9|731169.7|730169.7|731661.7|730169.7|731169.7|729650.9|14
1637257540000|2021-11-18 17:45:40|731170|730170|731172.6|730172.6|731173.7|730173.7|731168.4|730168.4|10
1637257550000|2021-11-18 17:45:50|731173.1|730173.1|731168.8|730168.8|731173.1|730173.1|731167.2|730167.2|8
1637257560000|2021-11-18 17:46:00|731170.2|730170.2|731168.9|730168.9|731180.8|730180.8|731166.1|730166.1|16
1637257570000|2021-11-18 17:46:10|731164.8|730164.8|731166.5|730166.5|731175.6|730175.6|731164.8|730164.8|10
1637257580000|2021-11-18 17:46:20|731163.5|730163.5|731168.8|730168.8|731180|730180|731162.5|730162.5|8
1637257590000|2021-11-18 17:46:30|731169.7|730169.7|731167.2|730167.2|731174.4|730174.4|731162.6|730162.6|11
1637257600000|2021-11-18 17:46:40|731165.5|730165.5|731173.5|730173.5|731178.1|730178.1|731164.3|730164.3|17
1637257610000|2021-11-18 17:46:50|731174.5|730174.5|731161.1|730161.1|731174.8|730174.8|731157.7|730157.7|13
1637257620000|2021-11-18 17:47:00|731161.8|730161.8|731152.3|730152.3|731162.1|730162.1|731149.8|730149.8|14
1637257630000|2021-11-18 17:47:10|731151.5|730151.5|731147.4|730147.4|731151.5|730151.5|731147.4|730147.4|9
1637257640000|2021-11-18 17:47:20|731141.3|730141.3|731149.1|730149.1|731158.2|730158.2|731129.5|730129.5|21
1637257650000|2021-11-18 17:47:30|731147.9|730147.9|731157.4|730157.4|731637|730157.4|731132|729633.5|17
1637257660000|2021-11-18 17:47:40|731153.5|730153.5|731164.2|730164.2|731652.4|730170|731152.7|729642.5|22
1637257670000|2021-11-18 17:47:50|731164.8|730164.8|731176.3|730176.3|731176.3|730176.3|731164.1|730164.1|15
1637257680000|2021-11-18 17:48:00|731176.9|730176.9|731178.2|730178.2|731179.1|730179.1|731176.7|730176.7|19
1637257690000|2021-11-18 17:48:10|731179.8|730179.8|731265.4|730265.4|731749.6|730265.4|731176.3|729704|22
1637257700000|2021-11-18 17:48:20|731271.5|730271.5|731776.5|729776.5|731795.9|730290.7|731256.5|729735.5|27
1637257710000|2021-11-18 17:48:30|731781|729781|731308.4|730308.4|731785.1|730310.9|731285.1|729781|25
1637257720000|2021-11-18 17:48:40|731315.4|730315.4|731825.9|729825.9|731833.5|730351|731284.9|729817.4|31
1637257730000|2021-11-18 17:48:50|731824|729824|731339.3|730339.3|731838.7|730341.8|731338.1|729812.5|23
1637257740000|2021-11-18 17:49:00|731341.1|730341.1|731792.9|729792.9|731833.1|730358.1|731293.7|729792.9|21
1637257750000|2021-11-18 17:49:10|731809.6|729809.6|731304.4|730304.4|731821.4|730326|731294.8|729789.6|28
1637257760000|2021-11-18 17:49:20|731304.8|730304.8|731307.8|730307.8|731310|730310|731301.8|730301.8|13
1637257770000|2021-11-18 17:49:30|731300.9|730300.9|731296.2|730296.2|731300.9|730300.9|731274|730274|17
1637257780000|2021-11-18 17:49:40|731290.4|730290.4|731306.4|730306.4|731308.3|730308.3|731290.4|730290.4|16
1637257790000|2021-11-18 17:49:50|731300.4|730300.4|731832.5|729832.5|731833.7|730306.2|731285.7|729793|14
1637257800000|2021-11-18 17:50:00|731833.9|729833.9|731826.1|729826.1|731833.9|729833.9|731784.3|729784.3|15
1637257810000|2021-11-18 17:50:10|731801.1|729801.1|731537.7|730537.7|732011.1|730537.7|731321.3|729801.1|26
1637257820000|2021-11-18 17:50:20|731536.2|730536.2|732064.3|730064.3|732072|730565|731527.5|730018.1|25
1637257830000|2021-11-18 17:50:30|732061.5|730061.5|732093.8|730093.8|732093.8|730551.5|731550.7|730040.7|36
1637257840000|2021-11-18 17:50:40|732074.2|730074.2|731533.7|730533.7|732124|730547.5|731503.4|729989.6|29
1637257850000|2021-11-18 17:50:50|732011|730011|732125.1|730125.1|732165|730654.3|731556.6|730011|30
1637257860000|2021-11-18 17:51:00|731663.6|730663.6|732186.7|730186.7|732220.9|730669.4|731663.6|730139.3|37
1637257870000|2021-11-18 17:51:10|732184.8|730184.8|732100.7|730100.7|732236|730236|732100.7|730100.7|35
1637257880000|2021-11-18 17:51:20|732148.9|730148.9|732138.6|730138.6|732155.8|730155.8|732117.5|730117.5|33
1637257890000|2021-11-18 17:51:30|732141.8|730141.8|732011.1|730011.1|732143.6|730605.8|731605.8|729995.9|34
1637257900000|2021-11-18 17:51:40|732016|730016|731994.9|729994.9|732040|730040|731953.7|729953.7|36
1637257910000|2021-11-18 17:51:50|731990.9|729990.9|731984.2|729984.2|732014.8|730014.8|731967.6|729967.6|31
1637257920000|2021-11-18 17:52:00|731965.6|729965.6|732047.5|730047.5|732051.6|730051.6|731965.6|729965.6|33
1637257930000|2021-11-18 17:52:10|732029.8|730029.8|732023|730023|732058.3|730058.3|732007.7|730007.7|23
1637257940000|2021-11-18 17:52:20|732025.2|730025.2|732057.7|730057.7|732059|730059|732004.9|730004.9|23
1637257950000|2021-11-18 17:52:30|732046.8|730046.8|732037.3|730037.3|732061.7|730061.7|732020.3|730020.3|30
1637257960000|2021-11-18 17:52:40|732035.4|730035.4|731992.6|729992.6|732059.1|730059.1|731984.5|729984.5|31
1637257970000|2021-11-18 17:52:50|732019.3|730019.3|732020.6|730020.6|732043.3|730043.3|731967.7|729967.7|30
1637257980000|2021-11-18 17:53:00|732010.8|730010.8|732006|730006|732026.9|730026.9|731990.9|729990.9|30
1637257990000|2021-11-18 17:53:10|732006.8|730006.8|731987.5|729987.5|732014|730014|731972.6|729972.6|24
1637258000000|2021-11-18 17:53:20|731984.8|729984.8|731998.7|729998.7|732022.5|730022.5|731984.8|729984.8|23
1637258010000|2021-11-18 17:53:30|732000.8|730000.8|731997.7|729997.7|732004.6|730004.6|731958.4|729958.4|22
1637258020000|2021-11-18 17:53:40|731995|729995|732015.9|730015.9|732018.7|730018.7|731995|729995|20
1637258030000|2021-11-18 17:53:50|732015.4|730015.4|731979.4|729979.4|732017.5|730017.5|731946.6|729946.6|27
1637258040000|2021-11-18 17:54:00|731972|729972|731978.8|729978.8|731997|729997|731943.3|729943.3|25
1637258050000|2021-11-18 17:54:10|731978.3|729978.3|731970|729970|731978.3|729978.3|731953.7|729953.7|24
1637258060000|2021-11-18 17:54:20|731973.9|729973.9|731906.6|729906.6|731994.8|729994.8|731906.6|729906.6|23
1637258070000|2021-11-18 17:54:30|731945.4|729945.4|731964.4|729964.4|732011.7|730011.7|731917.7|729917.7|30
1637258080000|2021-11-18 17:54:40|731964.9|729964.9|731921.1|729921.1|731969|729969|731921.1|729921.1|23
1637258090000|2021-11-18 17:54:50|731968|729968|731930.3|729930.3|731969.7|729969.7|731919.9|729919.9|29
1637258100000|2021-11-18 17:55:00|731942.4|729942.4|731967.2|729967.2|731967.3|729967.3|731930.3|729930.3|27
1637258110000|2021-11-18 17:55:10|731932|729932|732040.4|730040.4|732040.4|730040.4|731931.3|729931.3|33
1637258120000|2021-11-18 17:55:20|732034.5|730034.5|732056.3|730056.3|732063.2|730063.2|732009.8|730009.8|29
1637258130000|2021-11-18 17:55:30|732053.6|730053.6|732051.9|730051.9|732065.9|730065.9|732044.6|730044.6|27
1637258140000|2021-11-18 17:55:40|732055.2|730055.2|732067.4|730067.4|732072.9|730072.9|732051.6|730051.6|24
1637258150000|2021-11-18 17:55:50|732064.3|730064.3|732086.8|730086.8|732090.3|730590.8|731590.8|730047.9|17
1637258160000|2021-11-18 17:56:00|732080.8|730080.8|732090|730090|732101.1|730101.1|732066.2|730066.2|24
1637258170000|2021-11-18 17:56:10|732087.2|730087.2|732101.6|730101.6|732115.9|730115.9|732077.3|730077.3|16
1637258180000|2021-11-18 17:56:20|732099|730099|732116|730116|732116|730116|732096.5|730096.5|13
1637258190000|2021-11-18 17:56:30|732117|730117|732162|730162|732170|730618.5|731618.5|730109.1|20
1637258200000|2021-11-18 17:56:40|732151.7|730151.7|732153.9|730153.9|732165.6|730165.6|732112.6|730112.6|22
1637258210000|2021-11-18 17:56:50|732149.8|730149.8|732173.8|730173.8|732188.9|730188.9|732149.8|730149.8|20
1637258220000|2021-11-18 17:57:00|732172|730172|732143.7|730143.7|732175.2|730175.2|732128.6|730128.6|17
1637258230000|2021-11-18 17:57:10|732095|730095|732092.9|730092.9|732132.1|730132.1|732092.9|730092.9|20
1637258240000|2021-11-18 17:57:20|732121.6|730121.6|732086.6|730086.6|732137.4|730137.4|732034.9|730034.9|32
1637258250000|2021-11-18 17:57:30|732084.7|730084.7|732124.6|730124.6|732134.6|730134.6|732075.6|730075.6|25
1637258260000|2021-11-18 17:57:40|732126.2|730126.2|731613.5|730613.5|732126.2|730613.5|731602.7|730083.5|23
1637258270000|2021-11-18 17:57:50|731614.8|730614.8|732083.3|730083.3|732127.4|730614.8|731614.8|730083.3|14
1637258280000|2021-11-18 17:58:00|732089.8|730089.8|732088.7|730088.7|732110|730110|732082.2|730082.2|15
1637258290000|2021-11-18 17:58:10|732096.4|730096.4|732082.8|730082.8|732112.8|730112.8|732063.6|730063.6|28
1637258300000|2021-11-18 17:58:20|732080|730080|732093.8|730093.8|732093.8|730093.8|732070.4|730070.4|21
1637258310000|2021-11-18 17:58:30|732089.4|730089.4|732095.5|730095.5|732095.5|730095.5|732057.5|730057.5|20
1637258320000|2021-11-18 17:58:40|732093.1|730093.1|732126.9|730126.9|732126.9|730613.8|731601.8|730075|23
1637258330000|2021-11-18 17:58:50|732071|730071|732115.7|730115.7|732137.6|730137.6|732071|730071|19
1637305260000|2021-11-19 07:01:00|729538.8|727538.8|729439.2|727439.2|729551.8|727551.8|729427|727427|36
1637305270000|2021-11-19 07:01:10|729439.6|727439.6|729416.8|727416.8|729439.6|727439.6|729403.2|727403.2|32
1637305280000|2021-11-19 07:01:20|729418.1|727418.1|729420.3|727420.3|729451.5|727925.6|728925.6|727411.8|28
1637305290000|2021-11-19 07:01:30|729432.1|727432.1|729491.7|727491.7|729550.4|727550.4|729426.1|727426.1|33
1637305300000|2021-11-19 07:01:40|729520.8|727520.8|729445.5|727445.5|729525|727525|729425.8|727425.8|34
1637305310000|2021-11-19 07:01:50|729440.8|727440.8|729439.4|727439.4|729464.5|727953.6|728929.2|727432.6|31
1637305320000|2021-11-19 07:02:00|729438.3|727438.3|729442.5|727442.5|729449.8|727449.8|729435|727435|32
1637305330000|2021-11-19 07:02:10|729446|727446|728977.4|727977.4|729446.7|727980.3|728956.1|727441.1|32
1637305340000|2021-11-19 07:02:20|728978|727978|728972.5|727972.5|728978|727978|728960.6|727960.6|22
1637305350000|2021-11-19 07:02:30|728976.7|727976.7|729522.2|727522.2|729522.2|728018.7|728964.9|727455|29
1637305360000|2021-11-19 07:02:40|729511.5|727511.5|729642.3|727642.3|729689|728188.1|729170|727511.5|36
1637305370000|2021-11-19 07:02:50|729608.8|727608.8|729514.2|727514.2|729635|727635|729514.2|727514.2|29
1637305380000|2021-11-19 07:03:00|729541.9|727541.9|729518.5|727518.5|729559.9|727559.9|729505.3|727505.3|32
1637305390000|2021-11-19 07:03:10|729528.5|727528.5|729516.8|727516.8|729528.5|727528.5|729505.2|727505.2|29
1637305400000|2021-11-19 07:03:20|729522.5|727522.5|729505.1|727505.1|729522.5|727522.5|729499.7|727499.7|22
1637305410000|2021-11-19 07:03:30|729501.2|727501.2|729491.7|727491.7|729512.7|727979.7|728961.9|727472.7|27
1637305420000|2021-11-19 07:03:40|729492.8|727492.8|729402.4|727402.4|729504.4|727897.1|728888.1|727383.5|30
1637305430000|2021-11-19 07:03:50|729388.5|727388.5|729498.9|727498.9|729538.6|727538.6|729280.2|727280.2|39
1637305440000|2021-11-19 07:04:00|728965.7|727965.7|729382.7|727382.7|729488.7|727965.7|728965.7|727327.6|40
1637305450000|2021-11-19 07:04:10|729383.4|727383.4|729400.2|727400.2|729427.1|727427.1|729354.6|727354.6|29
1637305460000|2021-11-19 07:04:20|729385.8|727385.8|729399.4|727399.4|729430.2|727430.2|729338.4|727338.4|32
1637305470000|2021-11-19 07:04:30|729409.4|727409.4|729335.2|727335.2|729414.6|727873.1|728864.2|727335.2|35
1637305480000|2021-11-19 07:04:40|729313.1|727313.1|729309.3|727309.3|729334.1|727334.1|729287.1|727287.1|36
1637305490000|2021-11-19 07:04:50|729312.8|727312.8|729276.1|727276.1|729327.5|727327.5|729244.8|727244.8|35
1637305500000|2021-11-19 07:05:00|729269.2|727269.2|729214.3|727214.3|729280|727280|729117.9|727117.9|39
1637305510000|2021-11-19 07:05:10|729217|727217|729216.7|727216.7|729297.5|727717|728700.6|727168.1|32
1637305520000|2021-11-19 07:05:20|729217.3|727217.3|729185|727185|729300.5|727300.5|729155.2|727155.2|38
1637305530000|2021-11-19 07:05:30|729201.8|727201.8|729181.8|727181.8|729225.7|727225.7|729175|727175|35
1637305540000|2021-11-19 07:05:40|729162.6|727162.6|729095|727095|729172.8|727172.8|729087.1|727087.1|38
1637305550000|2021-11-19 07:05:50|729105.6|727105.6|729122.2|727122.2|729160.8|727160.8|729072.6|727072.6|33
1637305560000|2021-11-19 07:06:00|729109.8|727109.8|729105.2|727105.2|729131.3|727131.3|729081.1|727081.1|34
1637305570000|2021-11-19 07:06:10|729090.5|727090.5|729059.5|727059.5|729099.2|727099.2|729037.6|727037.6|31
1637305580000|2021-11-19 07:06:20|729055.2|727055.2|729053.8|727053.8|729076|727076|729025.5|727025.5|24
1637305590000|2021-11-19 07:06:30|729057.1|727057.1|729075.7|727075.7|729075.7|727075.7|729048.9|727048.9|29
1637305600000|2021-11-19 07:06:40|729069|727069|729083.3|727083.3|729130|727579.9|728557.3|727067.5|33
1637305610000|2021-11-19 07:06:50|729077.1|727077.1|729139.5|727139.5|729149.6|727149.6|729077.1|727077.1|34
1637305620000|2021-11-19 07:07:00|729148.7|727148.7|729135|727135|729179.1|727179.1|729102|727102|37
1637305630000|2021-11-19 07:07:10|729231.6|727231.6|729202.9|727202.9|729255.8|727255.8|729180|727180|34
1637305640000|2021-11-19 07:07:20|729170.2|727170.2|729164.4|727164.4|729211.7|727211.7|729152.4|727152.4|34
1637305650000|2021-11-19 07:07:30|729169.8|727169.8|729153.3|727153.3|729197.3|727752.4|728752.4|727147.1|33
1637305660000|2021-11-19 07:07:40|729166.7|727166.7|729163.3|727163.3|729173.2|727173.2|729127.8|727127.8|32
1637305670000|2021-11-19 07:07:50|729155.6|727155.6|729156.6|727156.6|729167.1|727167.1|729129.3|727129.3|32
1637305680000|2021-11-19 07:08:00|729126.1|727126.1|729134.5|727134.5|729157.8|727157.8|729089.9|727089.9|31
1637305690000|2021-11-19 07:08:10|729137.7|727137.7|729119.8|727119.8|729163.1|727163.1|729119.8|727119.8|37
1637305700000|2021-11-19 07:08:20|729128.4|727128.4|729096.5|727096.5|729150|727150|729082.9|727082.9|34
1637305710000|2021-11-19 07:08:30|729115.1|727115.1|729112.7|727112.7|729120.7|727120.7|729103.8|727103.8|31
1637305720000|2021-11-19 07:08:40|729116.4|727116.4|729166.6|727166.6|729199.1|727199.1|729102.9|727102.9|33
1637305730000|2021-11-19 07:08:50|729167.7|727167.7|729198.7|727198.7|729249|727249|729161|727161|34
1637305740000|2021-11-19 07:09:00|729234.9|727234.9|729142.1|727142.1|729234.9|727234.9|729142.1|727142.1|36
1637305750000|2021-11-19 07:09:10|729144|727144|729128.7|727128.7|729151.5|727151.5|729105|727105|23
1637305760000|2021-11-19 07:09:20|729133.3|727133.3|729123.8|727123.8|729147|727147|729113.2|727113.2|28
1637305770000|2021-11-19 07:09:30|729140|727140|729153.2|727153.2|729170.7|727633.9|728622.1|727105.7|30
1637305780000|2021-11-19 07:09:40|729155.4|727155.4|729166.1|727166.1|729166.1|727166.1|729152.8|727152.8|29
1637305790000|2021-11-19 07:09:50|729159.5|727159.5|729156.1|727156.1|729191.8|727191.8|729147.1|727147.1|37
1637305800000|2021-11-19 07:10:00|729165.1|727165.1|729131.6|727131.6|729194.9|727646.3|728646.3|727131.6|33
1637305810000|2021-11-19 07:10:10|729117.4|727117.4|729130.5|727130.5|729140.3|727644.2|728617.4|727117.4|28
1637305820000|2021-11-19 07:10:20|729147.1|727147.1|729129.1|727129.1|729150.2|727150.2|729127|727127|31
1637305830000|2021-11-19 07:10:30|729134.4|727134.4|728620|727620|729161.7|727636.4|728618.1|727131.1|31
1637305840000|2021-11-19 07:10:40|728615.6|727615.6|728529|727529|728628.6|727628.6|728516.7|727516.7|34
1637305850000|2021-11-19 07:10:50|728539|727539|729057.1|727057.1|729059.5|727552.6|728523.2|727042.1|28
1637305860000|2021-11-19 07:11:00|729052.7|727052.7|728533.1|727533.1|729117.3|727555|728521.7|727027.2|32
1637305870000|2021-11-19 07:11:10|728545.8|727545.8|728981.7|726981.7|728981.7|727545.8|728524.5|726914.3|35
1637305880000|2021-11-19 07:11:20|728999.2|726999.2|728990.1|726990.1|729019.9|727019.9|728975.2|726975.2|34
1637305890000|2021-11-19 07:11:30|728990.7|726990.7|728895.9|726895.9|728997.7|726997.7|728869.6|726869.6|37
1637305900000|2021-11-19 07:11:40|728901.7|726901.7|729025.8|727025.8|729050.4|727050.4|728901.7|726901.7|36
1637305910000|2021-11-19 07:11:50|729018.4|727018.4|729000.2|727000.2|729050.5|727050.5|728998.5|726998.5|35
1637305920000|2021-11-19 07:12:00|728998.9|726998.9|728889.7|726889.7|728999.6|726999.6|728888.8|726888.8|33
1637305930000|2021-11-19 07:12:10|728902.9|726902.9|728853.8|726853.8|728908.1|726908.1|728839.6|726839.6|35
1637305940000|2021-11-19 07:12:20|728853.9|726853.9|728831.5|726831.5|728863.7|726863.7|728831.5|726831.5|31
1637305950000|2021-11-19 07:12:30|728839.8|726839.8|728867.8|726867.8|728867.8|727323.9|728318.9|726805|37
1637305960000|2021-11-19 07:12:40|728872|726872|728900.6|726900.6|728933.4|727391.1|728385.6|726858.8|37
1637305970000|2021-11-19 07:12:50|728900.5|726900.5|728986.1|726986.1|729005.2|727005.2|728900.5|726900.5|35
1637305980000|2021-11-19 07:13:00|728987.1|726987.1|728979.9|726979.9|729066.6|727066.6|728979.9|726979.9|35
1637305990000|2021-11-19 07:13:10|728979.1|726979.1|729013.6|727013.6|729013.6|727013.6|728964.4|726964.4|29
1637306000000|2021-11-19 07:13:20|728998.9|726998.9|728927|726927|729007.2|727007.2|728926.2|726926.2|33
1637306010000|2021-11-19 07:13:30|728924.1|726924.1|728915.5|726915.5|728931.9|726931.9|728897.4|726897.4|28
1637306020000|2021-11-19 07:13:40|728917.1|726917.1|729013.4|727013.4|729039.6|727039.6|728898.8|726898.8|34
1637306030000|2021-11-19 07:13:50|729052.5|727052.5|728958.8|726958.8|729069.7|727069.7|728945|726945|40
1637306040000|2021-11-19 07:14:00|728959.3|726959.3|728867.7|726867.7|728971.4|727451.4|728415|726867.7|33
1637306050000|2021-11-19 07:14:10|728866.6|726866.6|728819.8|726819.8|728875.2|727365.3|728326.3|726804.8|38
1637306060000|2021-11-19 07:14:20|728817.7|726817.7|729036.9|727036.9|729036.9|727283.3|728239.5|726817.7|38
1637306070000|2021-11-19 07:14:30|729025.2|727025.2|729036.9|727036.9|729135.9|727135.9|729025.2|727025.2|39
1637306080000|2021-11-19 07:14:40|729047.8|727047.8|729017|727017|729058.6|727058.6|728995.7|726995.7|28
1637306090000|2021-11-19 07:14:50|729005.8|727005.8|728832.2|726832.2|729042.5|727042.5|728810.1|726810.1|39
1637306100000|2021-11-19 07:15:00|728832.6|726832.6|728272.1|727272.1|728832.6|727298.2|728270|726764.8|35
1637306110000|2021-11-19 07:15:10|728265.4|727265.4|728782.9|726782.9|728782.9|727269|728250.2|726739.5|33
1637306120000|2021-11-19 07:15:20|728787|726787|728289.2|727289.2|728806.9|727300.5|728283|726778.7|34
1637306130000|2021-11-19 07:15:30|728285.7|727285.7|728771.2|726771.2|728784.5|727285.7|728275.4|726762.6|28
1637306140000|2021-11-19 07:15:40|728756.9|726756.9|728545.9|726545.9|728762.1|727268.6|728167|726529.9|36
1637306150000|2021-11-19 07:15:50|728546.5|726546.5|728612.1|726612.1|728666.1|727094.2|728094.2|726546.5|40
1637306160000|2021-11-19 07:16:00|728595.3|726595.3|728050.2|727050.2|728621.8|727050.2|728050.2|726528.4|40
1637306170000|2021-11-19 07:16:10|728549.6|726549.6|728036.9|727036.9|728549.6|727054.1|728017|726517.2|34
1637306180000|2021-11-19 07:16:20|728037.8|727037.8|728618.9|726618.9|728676.9|727045.3|728037.8|726586.4|37
1637306190000|2021-11-19 07:16:30|728608.4|726608.4|728705.5|726705.5|728714.1|726714.1|728599.7|726599.7|36
1637306200000|2021-11-19 07:16:40|728705.6|726705.6|728871.7|726871.7|728908.6|726908.6|728705.6|726705.6|40
1637306210000|2021-11-19 07:16:50|728894.4|726894.4|728815|726815|728932|726932|728803.7|726803.7|37
1637306220000|2021-11-19 07:17:00|728827.8|726827.8|728665.6|726665.6|728827.8|726827.8|728665.6|726665.6|39
1637306230000|2021-11-19 07:17:10|728657.2|726657.2|728498.7|726498.7|728670|727022.8|728000.4|726479.3|26
1637306240000|2021-11-19 07:17:20|728012.1|727012.1|728008|727008|728502.1|727016.3|727975.2|726497.4|32
1637306250000|2021-11-19 07:17:30|728457.9|726457.9|728017.6|727017.6|728503.5|727017.6|727988.9|726435.1|29
1637306260000|2021-11-19 07:17:40|728017.4|727017.4|728319.6|726319.6|728475.8|727017.4|727963.7|726298|32
1637306270000|2021-11-19 07:17:50|728333.3|726333.3|727811.7|726811.7|728348.3|726811.7|727811.7|726312|32
1637306280000|2021-11-19 07:18:00|727805.3|726805.3|728150.3|726150.3|728338.8|726805.3|727805.3|726096.5|37
1637306290000|2021-11-19 07:18:10|728141.8|726141.8|728268.4|726268.4|728281|726281|728111.8|726111.8|36
1637306300000|2021-11-19 07:18:20|728289|726289|728312|726312|728333.9|726333.9|728264.5|726264.5|39
1637306310000|2021-11-19 07:18:30|728318.7|726318.7|728239.8|726239.8|728323.1|726323.1|728229.9|726229.9|38
1637306320000|2021-11-19 07:18:40|728243.1|726243.1|728258.6|726258.6|728310.3|726310.3|728238.9|726238.9|33
1637306330000|2021-11-19 07:18:50|728245|726245|728294.7|726294.7|728355|726355|728227.3|726227.3|37
1637306340000|2021-11-19 07:19:00|728275.6|726275.6|728294.3|726294.3|728324.5|726324.5|728258.1|726258.1|34
1637306350000|2021-11-19 07:19:10|728270.1|726270.1|728353.8|726353.8|728407.3|726407.3|728259.3|726259.3|37
1637306360000|2021-11-19 07:19:20|728365.4|726365.4|728365.8|726365.8|728382.4|726382.4|728325.8|726325.8|34
1637306370000|2021-11-19 07:19:30|728378.4|726378.4|728339|726339|728378.4|726378.4|728320.3|726320.3|38
1637306380000|2021-11-19 07:19:40|728338.9|726338.9|728359.9|726359.9|728359.9|726359.9|728318.8|726318.8|34
1637306390000|2021-11-19 07:19:50|728357.4|726357.4|728223.9|726223.9|728359.7|726730.4|727730.4|726223.5|30
1637306400000|2021-11-19 07:20:00|728227.4|726227.4|728181.3|726181.3|728247.3|726247.3|728181.3|726181.3|36
1637306410000|2021-11-19 07:20:10|728183.7|726183.7|728143.8|726143.8|728183.7|726635.7|727594.3|726106.4|37
1637306420000|2021-11-19 07:20:20|728154|726154|728151.4|726151.4|728166.2|726166.2|728119.2|726119.2|39
1637306430000|2021-11-19 07:20:30|728155.7|726155.7|728224.2|726224.2|728229.4|726596.2|727585.5|726095.8|30
1637306440000|2021-11-19 07:20:40|728215.9|726215.9|728219.1|726219.1|728254.9|726254.9|728200.8|726200.8|27
1637306450000|2021-11-19 07:20:50|728221|726221|728179.7|726179.7|728230.5|726230.5|728128.7|726128.7|39
1637306460000|2021-11-19 07:21:00|728179.8|726179.8|728205.2|726205.2|728239.4|726239.4|728151.1|726151.1|36
1637306470000|2021-11-19 07:21:10|728218.3|726218.3|728398.9|726398.9|728399.8|726399.8|728208.6|726208.6|37
1637306480000|2021-11-19 07:21:20|728389.8|726389.8|728425.8|726425.8|728434.5|726434.5|728379.7|726379.7|35
1637306490000|2021-11-19 07:21:30|728427.2|726427.2|728489.7|726489.7|728489.7|726489.7|728427.2|726427.2|34
1637306500000|2021-11-19 07:21:40|728489.4|726489.4|728505.3|726505.3|728532.3|727025.8|728008.3|726474.4|33
1637306510000|2021-11-19 07:21:50|728501|726501|728462.3|726462.3|728508|726508|728456.9|726456.9|35
1637306520000|2021-11-19 07:22:00|728466.4|726466.4|728283.4|726283.4|728470.8|726470.8|728283.4|726283.4|38
1637306530000|2021-11-19 07:22:10|728293.9|726293.9|728212.8|726212.8|728294.3|726294.3|728212.8|726212.8|33
1637306540000|2021-11-19 07:22:20|728216.9|726216.9|728309.4|726309.4|728441.2|726441.2|728216.9|726216.9|38
1637306550000|2021-11-19 07:22:30|728326.4|726326.4|728053|727053|728577|727067.8|727955.4|726324.2|38
1637306560000|2021-11-19 07:22:40|728053.3|727053.3|728520.8|726520.8|728569.8|727053.3|728049.7|726482.2|27
1637306570000|2021-11-19 07:22:50|728065.4|727065.4|728499.9|726499.9|728539|727065.4|728065.4|726460.4|37
1637306580000|2021-11-19 07:23:00|728505.2|726505.2|728459.2|726459.2|728522.2|726522.2|728443.7|726443.7|35
1637306590000|2021-11-19 07:23:10|728455.4|726455.4|728529.4|726529.4|728570|727047.4|728012.8|726425.8|32
1637306600000|2021-11-19 07:23:20|728547.4|726547.4|728476.4|726476.4|728562.8|727056|728013.4|726470.1|30
1637306610000|2021-11-19 07:23:30|728481.4|726481.4|728484.5|726484.5|728493.5|726493.5|728457.2|726457.2|35
1637306620000|2021-11-19 07:23:40|728479.8|726479.8|728475.6|726475.6|728502.6|726502.6|728468.2|726468.2|34
1637306630000|2021-11-19 07:23:50|728481.1|726481.1|728472.6|726472.6|728502.9|726502.9|728459.6|726459.6|27
1637306640000|2021-11-19 07:24:00|728461.9|726461.9|728503.2|726503.2|728531.7|726531.7|728451.1|726451.1|34
1637306650000|2021-11-19 07:24:10|728498.1|726498.1|728485|726485|728531.6|726531.6|728485|726485|34
1637306660000|2021-11-19 07:24:20|728492.7|726492.7|728498.1|726498.1|728508.7|727000.9|727990.6|726479.4|35
1637306670000|2021-11-19 07:24:30|728513.3|726513.3|728041.4|727041.4|728538.2|727041.4|728041.4|726485.8|36
1637306680000|2021-11-19 07:24:40|728021.1|727021.1|728496.9|726496.9|728519.2|727021.1|728021.1|726496.9|30
1637306690000|2021-11-19 07:24:50|728495.7|726495.7|728490.7|726490.7|728502.3|726502.3|728490.2|726490.2|28
1637306700000|2021-11-19 07:25:00|728491.2|726491.2|728509.4|726509.4|728509.4|726509.4|728491.2|726491.2|22
1637306710000|2021-11-19 07:25:10|728506.8|726506.8|728500.8|726500.8|728514.4|726514.4|728490.1|726490.1|25
1637306720000|2021-11-19 07:25:20|728499.8|726499.8|728014.1|727014.1|728516.9|727039.4|727999.8|726499.8|26
1637306730000|2021-11-19 07:25:30|728008.8|727008.8|727955.1|726955.1|728025.2|727025.2|727913.6|726913.6|32
1637306740000|2021-11-19 07:25:40|727948.9|726948.9|728567.2|726567.2|728645.1|727153.7|727948.9|726477.2|36
1637306750000|2021-11-19 07:25:50|728548.8|726548.8|728555.2|726555.2|728564.9|726564.9|728538.3|726538.3|24
1637306760000|2021-11-19 07:26:00|728547.4|726547.4|728584|726584|728585.8|726585.8|728547.4|726547.4|27
1637306770000|2021-11-19 07:26:10|728582.1|726582.1|728045|727045|728595.4|727116.6|728033|726578.4|27
1637306780000|2021-11-19 07:26:20|728049.2|727049.2|728073|727073|728123.9|727123.9|728033.8|727033.8|33
1637306790000|2021-11-19 07:26:30|728082.6|727082.6|728291.6|726291.6|728404.7|727082.6|728068.1|726231.9|37
1637306800000|2021-11-19 07:26:40|728294.6|726294.6|728356.6|726356.6|728449|726449|728276.7|726276.7|33
1637306810000|2021-11-19 07:26:50|728340.7|726340.7|728362.1|726362.1|728397.5|726397.5|728338.6|726338.6|34
1637306820000|2021-11-19 07:27:00|727851.6|726851.6|727894.9|726894.9|728326.7|726907.8|727817.5|726284.1|31
1637306830000|2021-11-19 07:27:10|727885.9|726885.9|727929.8|726929.8|727940.9|726940.9|727885.9|726885.9|30
1637306840000|2021-11-19 07:27:20|727930|726930|727927.1|726927.1|727938.4|726938.4|727915.2|726915.2|25
1637306850000|2021-11-19 07:27:30|727926|726926|727921.1|726921.1|728427.7|726926|727905|726423|24
1637306860000|2021-11-19 07:27:40|727930.8|726930.8|727789.1|726789.1|727930.8|726930.8|727789.1|726789.1|29
1637306870000|2021-11-19 07:27:50|727788.4|726788.4|727789.4|726789.4|727806|726806|727783.5|726783.5|29
1637306880000|2021-11-19 07:28:00|727786.2|726786.2|728384.5|726384.5|728396.5|726899.4|727785.4|726347.9|34
1637306890000|2021-11-19 07:28:10|728396|726396|728352.5|726352.5|728396|726396|728328.5|726328.5|32
1637306900000|2021-11-19 07:28:20|728335.6|726335.6|728393.4|726393.4|728396.1|726396.1|728333.4|726333.4|28
1637306910000|2021-11-19 07:28:30|728360.8|726360.8|728410|726410|728410|726896.5|727854.1|726349.4|27
1637306920000|2021-11-19 07:28:40|728406|726406|728314.9|726314.9|728408.1|726408.1|728314.9|726314.9|28
1637306930000|2021-11-19 07:28:50|728321.3|726321.3|728315|726315|728344|726344|728309.9|726309.9|23
1637306940000|2021-11-19 07:29:00|728325|726325|728298.7|726298.7|728331.9|726331.9|728284.9|726284.9|37
1637306950000|2021-11-19 07:29:10|728297|726297|728304.9|726304.9|728338.5|726338.5|728289.5|726289.5|27
1637306960000|2021-11-19 07:29:20|728295.9|726295.9|728289.3|726289.3|728309.9|726309.9|728278.8|726278.8|25
1637306970000|2021-11-19 07:29:30|728280.7|726280.7|728279.3|726279.3|728305.4|726783.2|727782.8|726276.6|25
1637306980000|2021-11-19 07:29:40|728266.7|726266.7|727627.9|726627.9|728273.8|726772.8|727620.8|726126.1|27
1637306990000|2021-11-19 07:29:50|727617.3|726617.3|728120|726120|728120|726628.9|727607.9|726113.1|29
1637307000000|2021-11-19 07:30:00|728121.3|726121.3|728162.2|726162.2|728236.8|726236.8|728121.3|726121.3|37
1637307010000|2021-11-19 07:30:10|728157.5|726157.5|728197.9|726197.9|728203.5|726203.5|728152|726152|32
1637307020000|2021-11-19 07:30:20|728198.5|726198.5|728242.6|726242.6|728243.4|726243.4|728198.1|726198.1|35
1637307030000|2021-11-19 07:30:30|728234|726234|727835.2|726835.2|728311.1|726835.2|727755.7|726218.3|38
1637307040000|2021-11-19 07:30:40|727832|726832|728365.7|726365.7|728391.3|726893.4|727823.3|726363|33
1637307050000|2021-11-19 07:30:50|728368.7|726368.7|728381.9|726381.9|728383.5|726383.5|728367.3|726367.3|30
1637307060000|2021-11-19 07:31:00|728395.1|726395.1|728253|726253|728418.6|726775.7|727756.8|726249.2|38
1637307070000|2021-11-19 07:31:10|728250.8|726250.8|728366.1|726366.1|728366.5|726366.5|728242.6|726242.6|35
1637307080000|2021-11-19 07:31:20|728359.9|726359.9|728224.1|726224.1|728359.9|726359.9|728210.3|726210.3|35
1637307090000|2021-11-19 07:31:30|728224.7|726224.7|728347.7|726347.7|728372|726372|728212.8|726212.8|35
1637307100000|2021-11-19 07:31:40|728342.2|726342.2|728360.4|726360.4|728427.3|726427.3|728331.8|726331.8|34
1637307110000|2021-11-19 07:31:50|728354.6|726354.6|728372.1|726372.1|728375.6|726375.6|728354.6|726354.6|18
1637307120000|2021-11-19 07:32:00|728361.7|726361.7|727882.6|726882.6|728363.2|726886|727882.6|726321.8|36
1637307130000|2021-11-19 07:32:10|727874|726874|728336.7|726336.7|728350.4|726897.7|727862.8|726320.6|34
1637307140000|2021-11-19 07:32:20|728349.6|726349.6|728409.3|726409.3|728438.6|726924.9|727856.1|726342.5|28
1637307150000|2021-11-19 07:32:30|728441.5|726441.5|728433|726433|728441.5|726441.5|728421.9|726421.9|26
1637307160000|2021-11-19 07:32:40|728424|726424|728410.7|726410.7|728436|726915.6|727909.7|726408.5|29
1637307170000|2021-11-19 07:32:50|728411.8|726411.8|728428.1|726428.1|728434.4|726434.4|728411.8|726411.8|29
1637307180000|2021-11-19 07:33:00|728430.1|726430.1|728421.5|726421.5|728435.3|726435.3|728411.3|726411.3|25
1637307190000|2021-11-19 07:33:10|728420.7|726420.7|728282.4|726282.4|728428.6|726428.6|728274.2|726274.2|30
1637307200000|2021-11-19 07:33:20|728281.2|726281.2|727823.1|726823.1|728330.8|726831.5|727817.6|726281.2|27
1637307210000|2021-11-19 07:33:30|727832.3|726832.3|727838.5|726838.5|727841|726841|727802.4|726802.4|30
1637307220000|2021-11-19 07:33:40|727837.9|726837.9|727840.7|726840.7|727847.6|726847.6|727837.2|726837.2|18
1637307230000|2021-11-19 07:33:50|727841.2|726841.2|727842.3|726842.3|727847|726847|727835.2|726835.2|15
1637307240000|2021-11-19 07:34:00|727841.1|726841.1|727840.2|726840.2|727844.4|726844.4|727834.3|726834.3|18
1637307250000|2021-11-19 07:34:10|727836.5|726836.5|727838.2|726838.2|727843.1|726843.1|727826.2|726826.2|17
1637307260000|2021-11-19 07:34:20|727828.1|726828.1|727832.2|726832.2|727838.2|726838.2|727826|726826|20
1637307270000|2021-11-19 07:34:30|727830.5|726830.5|727794.8|726794.8|728291.3|726837.5|727791.5|726291.3|16
1637307280000|2021-11-19 07:34:40|727785.6|726785.6|728221.1|726221.1|728252.3|726785.6|727710.5|726220.4|20
1637307290000|2021-11-19 07:34:50|728212|726212|728190.4|726190.4|728224|726224|728188.9|726188.9|25
1637307300000|2021-11-19 07:35:00|728194.5|726194.5|728155|726155|728200.3|726200.3|728138.7|726138.7|35
1637307310000|2021-11-19 07:35:10|728146.7|726146.7|728118|726118|728146.7|726146.7|728106|726106|29
1637307320000|2021-11-19 07:35:20|728119|726119|727577.7|726577.7|728119|726586|727577.7|726118.5|20
1637307330000|2021-11-19 07:35:30|727582.1|726582.1|727511.4|726511.4|727582.1|726582.1|727496.6|726496.6|31
1637307340000|2021-11-19 07:35:40|727511.7|726511.7|728210.8|726210.8|728212.1|726684.7|727511.7|726000.2|24
1637307350000|2021-11-19 07:35:50|728212.4|726212.4|728240.8|726240.8|728250.6|726250.6|728212.4|726212.4|33
1637307360000|2021-11-19 07:36:00|728236.9|726236.9|728265.5|726265.5|728277.3|726277.3|728232.1|726232.1|30
1637307370000|2021-11-19 07:36:10|728268.7|726268.7|728355.7|726355.7|728355.7|726840.4|727803.8|726264.2|31
1637307380000|2021-11-19 07:36:20|728356.6|726356.6|728446.4|726446.4|728446.4|726939.2|727925.3|726353.4|30
1637307390000|2021-11-19 07:36:30|728446.7|726446.7|727872.7|726872.7|728451.8|726918.4|727867.4|726416.7|29
1637307400000|2021-11-19 07:36:40|727872.5|726872.5|728415.3|726415.3|728434.5|726872.7|727872.5|726373.2|30
1637307410000|2021-11-19 07:36:50|728416.4|726416.4|728409.2|726409.2|728429.4|726429.4|728404.7|726404.7|30
1637307420000|2021-11-19 07:37:00|728409.9|726409.9|727923.1|726923.1|728419.1|726926.5|727916.8|726392.8|32
1637307430000|2021-11-19 07:37:10|727927.2|726927.2|728386|726386|728396.9|726927.2|727904.1|726377.6|33
1637307440000|2021-11-19 07:37:20|728386.1|726386.1|728355.5|726355.5|728398.5|726398.5|728342.8|726342.8|24
1637307450000|2021-11-19 07:37:30|728363.2|726363.2|727777.9|726777.9|728379|726777.9|727777.9|726330.6|31
1637307460000|2021-11-19 07:37:40|728193.2|726193.2|728132.2|726132.2|728193.2|726193.2|728121.1|726121.1|28
1637307470000|2021-11-19 07:37:50|728129|726129|727779.1|726779.1|728272.1|726784.8|727730.8|726076.6|30
1637307480000|2021-11-19 07:38:00|727786.5|726786.5|727757.4|726757.4|727788.4|726788.4|727756.6|726756.6|26
1637307490000|2021-11-19 07:38:10|727756.7|726756.7|727787.4|726787.4|728193.2|726790.5|727740.4|726138.5|30
1637307500000|2021-11-19 07:38:20|727785.3|726785.3|727803.4|726803.4|728266|726803.4|727785.1|726201.1|30
1637307510000|2021-11-19 07:38:30|727792.8|726792.8|728249.1|726249.1|728262.5|726792.8|727792.8|726196.9|31
1637307520000|2021-11-19 07:38:40|728242.3|726242.3|728166|726166|728260.1|726260.1|728138.5|726138.5|29
1637307530000|2021-11-19 07:38:50|728161.4|726161.4|728169|726169|728169|726169|728136.2|726136.2|36
1637307540000|2021-11-19 07:39:00|728143.8|726143.8|728068|726068|728183|726183|728068|726068|32
1637307550000|2021-11-19 07:39:10|728081.7|726081.7|728113|726113|728132.3|726598.8|727583.3|726079.4|30
1637307560000|2021-11-19 07:39:20|728120.5|726120.5|728106.1|726106.1|728143.4|726143.4|728096.1|726096.1|27
1637307570000|2021-11-19 07:39:30|728119.2|726119.2|728098.3|726098.3|728142.5|726142.5|728092.2|726092.2|31
1637307580000|2021-11-19 07:39:40|728099.8|726099.8|728087.2|726087.2|728102.8|726102.8|728081.4|726081.4|22
1637307590000|2021-11-19 07:39:50|728084.5|726084.5|728073.6|726073.6|728099|726099|728065.4|726065.4|21
1637307600000|2021-11-19 07:40:00|728073.4|726073.4|728039.2|726039.2|728086|726560.2|727533.2|726036.2|33
1637307610000|2021-11-19 07:40:10|727544.4|726544.4|727542.7|726542.7|727546.7|726546.7|727530.2|726530.2|17
1637307620000|2021-11-19 07:40:20|727541.9|726541.9|728031.7|726031.7|728060.9|726563.4|727541.9|726027.3|28
1637307630000|2021-11-19 07:40:30|728038.7|726038.7|728019.4|726019.4|728038.7|726038.7|727997.9|725997.9|24
1637307640000|2021-11-19 07:40:40|728018.8|726018.8|728066.1|726066.1|728091.9|726531.5|727531.5|725991.4|33
1637307650000|2021-11-19 07:40:50|728068.6|726068.6|727596.6|726596.6|728081.9|726607.4|727595.9|726068.6|28
1637307660000|2021-11-19 07:41:00|727595.3|726595.3|727671.4|726671.4|728102.6|726674.8|727595.3|726094.6|26
1637307670000|2021-11-19 07:41:10|728182.7|726182.7|728248.5|726248.5|728248.5|726747|727677.5|726182.7|35
1637307680000|2021-11-19 07:41:20|728240.8|726240.8|727767.2|726767.2|728257.4|726773.7|727747.5|726240.8|23
1637307690000|2021-11-19 07:41:30|727767.5|726767.5|727774.4|726774.4|727833|726833|727757.4|726757.4|32
1637307700000|2021-11-19 07:41:40|727777|726777|727783|726783|727821.5|726821.5|727775.6|726775.6|25
1637307710000|2021-11-19 07:41:50|727802.9|726802.9|727751.5|726751.5|727815.5|726815.5|727749.7|726749.7|28
1637307720000|2021-11-19 07:42:00|727737.6|726737.6|727737.6|726737.6|727748.4|726748.4|727712.8|726712.8|29
1637307730000|2021-11-19 07:42:10|727729.9|726729.9|727760.4|726760.4|727766.7|726766.7|727723.2|726723.2|25
1637307740000|2021-11-19 07:42:20|727761.2|726761.2|727763.9|726763.9|728267.8|726769.1|727754|726267.8|26
1637307750000|2021-11-19 07:42:30|727756.4|726756.4|727774.1|726774.1|727809.5|726809.5|727753.5|726753.5|20
1637307760000|2021-11-19 07:42:40|727800.1|726800.1|727796.4|726796.4|727801|726801|727775.5|726775.5|24
1637307770000|2021-11-19 07:42:50|727796.5|726796.5|727801.9|726801.9|727802.9|726802.9|727780.9|726780.9|27
1637307780000|2021-11-19 07:43:00|727801.6|726801.6|727740.3|726740.3|727801.6|726801.6|727737|726737|26
1637307790000|2021-11-19 07:43:10|727747.9|726747.9|727732|726732|727749.7|726749.7|727728.2|726728.2|26
1637307800000|2021-11-19 07:43:20|727733.4|726733.4|727723.2|726723.2|727741.2|726741.2|727723.2|726723.2|25
1637307810000|2021-11-19 07:43:30|727725.3|726725.3|727734.5|726734.5|727743.5|726743.5|727719.4|726719.4|28
1637307820000|2021-11-19 07:43:40|727734.8|726734.8|727729.5|726729.5|727738.4|726738.4|727724|726724|19
1637307830000|2021-11-19 07:43:50|727728.4|726728.4|727761.3|726761.3|727771.9|726771.9|727728.4|726728.4|29
1637307840000|2021-11-19 07:44:00|727762.5|726762.5|727767|726767|727770.6|726770.6|727761.6|726761.6|31
1637307850000|2021-11-19 07:44:10|727769.4|726769.4|727758.6|726758.6|727769.7|726769.7|727756.8|726756.8|18
1637307860000|2021-11-19 07:44:20|727759.3|726759.3|727779.7|726779.7|727780|726780|727750.5|726750.5|26
1637307870000|2021-11-19 07:44:30|727779.3|726779.3|727772.7|726772.7|727782.8|726782.8|727768.3|726768.3|23
1637307880000|2021-11-19 07:44:40|727772.5|726772.5|727773.4|726773.4|727781.6|726781.6|727770.1|726770.1|15
1637307890000|2021-11-19 07:44:50|727777.1|726777.1|727773.7|726773.7|727782.8|726782.8|727759.5|726759.5|19
1637307900000|2021-11-19 07:45:00|727778|726778|727744.1|726744.1|727778|726778|727741.6|726741.6|32
1637307910000|2021-11-19 07:45:10|727741|726741|727751.5|726751.5|727755.3|726755.3|727741|726741|16
1637307920000|2021-11-19 07:45:20|727751.2|726751.2|727752.7|726752.7|727758.9|726758.9|727751.2|726751.2|26
1637307930000|2021-11-19 07:45:30|727757.8|726757.8|727738|726738|727758.6|726758.6|727720.1|726720.1|33
1637307940000|2021-11-19 07:45:40|727738.2|726738.2|727754.1|726754.1|727758.2|726758.2|727737.3|726737.3|19
1637307950000|2021-11-19 07:45:50|727754.5|726754.5|727785|726785|727795.4|726795.4|727751.6|726751.6|22
1637307960000|2021-11-19 07:46:00|727785.4|726785.4|727898|726898|727932.2|726932.2|727783.5|726783.5|33
1637307970000|2021-11-19 07:46:10|727893.1|726893.1|727972.9|726972.9|727988|726988|727891.4|726891.4|36
1637307980000|2021-11-19 07:46:20|727972.8|726972.8|727957.1|726957.1|728546.1|726989.8|727938.6|726435.4|36
1637307990000|2021-11-19 07:46:30|727962.4|726962.4|727862.5|726862.5|728461|726964|727859|726432.8|32
1637308000000|2021-11-19 07:46:40|727863.6|726863.6|727863.4|726863.4|727875.9|726875.9|727847.4|726847.4|32
1637308010000|2021-11-19 07:46:50|727874.9|726874.9|728473.9|726473.9|728473.9|726979.3|727854.8|726428.2|33
1637308020000|2021-11-19 07:47:00|728494.2|726494.2|728498.9|726498.9|728508.9|726997.7|727954.8|726442.7|35
1637308030000|2021-11-19 07:47:10|728500.9|726500.9|728452.8|726452.8|728502.6|726994.6|727934|726452.8|35
1637308040000|2021-11-19 07:47:20|728459.3|726459.3|727964.9|726964.9|728465.7|726985.4|727938.4|726400.1|30
1637308050000|2021-11-19 07:47:30|727957.6|726957.6|728040.6|727040.6|728415.7|727063|727949.4|726415.7|37
1637308060000|2021-11-19 07:47:40|728063.4|727063.4|728105.8|727105.8|728106.4|727106.4|728053.6|727053.6|32
1637308070000|2021-11-19 07:47:50|728116.4|727116.4|728192.8|727192.8|728197.4|727197.4|728116.4|727116.4|32
1637308080000|2021-11-19 07:48:00|728192.1|727192.1|728213.7|727213.7|728248.8|727248.8|728179.8|727179.8|36
1637308090000|2021-11-19 07:48:10|728192.3|727192.3|728613|726613|728667.8|727192.3|728035.2|726526.8|39
1637308100000|2021-11-19 07:48:20|728621.8|726621.8|728713.5|726713.5|728716.3|727145.1|728107.6|726610.4|36
1637308110000|2021-11-19 07:48:30|728714.6|726714.6|728168.6|727168.6|728718.2|727193.8|728158.6|726698.9|37
1637308120000|2021-11-19 07:48:40|728158.9|727158.9|728088.1|727088.1|728653.5|727170|728075.4|726575.4|32
1637308130000|2021-11-19 07:48:50|728087.4|727087.4|728069.1|727069.1|728555.3|727116.2|728047.2|726527.5|35
1637308140000|2021-11-19 07:49:00|728075|727075|728042.4|727042.4|728079.9|727079.9|728040.5|727040.5|26
1637308150000|2021-11-19 07:49:10|728039.7|727039.7|728033.1|727033.1|728051|727051|728031.7|727031.7|32
1637308160000|2021-11-19 07:49:20|728044.7|727044.7|728093.8|727093.8|728104.5|727104.5|728020.8|727020.8|31
1637308170000|2021-11-19 07:49:30|728081.8|727081.8|728097.3|727097.3|728116.4|727116.4|728081.8|727081.8|21
1637308180000|2021-11-19 07:49:40|728099.1|727099.1|728127|727127|728133.7|727133.7|728099.1|727099.1|25
1637308190000|2021-11-19 07:49:50|728128.7|727128.7|728648.4|726648.4|728714|727203|728116.7|726614.2|33
1637308200000|2021-11-19 07:50:00|728650.2|726650.2|728121.4|727121.4|728655.3|727145.9|728111.7|726623.3|30
1637308210000|2021-11-19 07:50:10|728122.7|727122.7|728068.6|727068.6|728125.9|727125.9|728061.3|727061.3|27
1637308220000|2021-11-19 07:50:20|728069.7|727069.7|728150.7|727150.7|728150.7|727150.7|728066.7|727066.7|30
1637308230000|2021-11-19 07:50:30|728154.2|727154.2|728081.4|727081.4|728154.2|727154.2|728065.8|727065.8|31
1637308240000|2021-11-19 07:50:40|728085.8|727085.8|728083.3|727083.3|728100|727100|728074.7|727074.7|22
1637308250000|2021-11-19 07:50:50|728083.8|727083.8|728066.7|727066.7|728093.5|727093.5|728060.8|727060.8|24
1637308260000|2021-11-19 07:51:00|728072.5|727072.5|728073.2|727073.2|728079.8|727079.8|728031.9|727031.9|26
1637308270000|2021-11-19 07:51:10|728073.3|727073.3|728113.9|727113.9|728126.1|727126.1|728069.6|727069.6|23
1637308280000|2021-11-19 07:51:20|728114.5|727114.5|728083.4|727083.4|728114.5|727114.5|728069|727069|26
1637308290000|2021-11-19 07:51:30|728075.7|727075.7|728062.8|727062.8|728092|727092|728060.2|727060.2|27
1637308300000|2021-11-19 07:51:40|728064.4|727064.4|728115.7|727115.7|728115.7|727115.7|728045.8|727045.8|27
1637308310000|2021-11-19 07:51:50|728116.3|727116.3|728090.9|727090.9|728118.7|727118.7|728085.4|727085.4|33
1637308320000|2021-11-19 07:52:00|728088.5|727088.5|728180|727180|728202|727202|728088.5|727088.5|33
1637308330000|2021-11-19 07:52:10|728175|727175|728158.3|727158.3|728204.7|727204.7|728154.5|727154.5|33
1637308340000|2021-11-19 07:52:20|728152.5|727152.5|728197.1|727197.1|728220.3|727220.3|728152.5|727152.5|35
1637308350000|2021-11-19 07:52:30|728210.2|727210.2|728174.4|727174.4|728222.4|727222.4|728157.5|727157.5|35
1637308360000|2021-11-19 07:52:40|728186.3|727186.3|728217.2|727217.2|728221.4|727221.4|728186.3|727186.3|33
1637308370000|2021-11-19 07:52:50|728215.4|727215.4|728197.6|727197.6|728221.2|727221.2|728188|727188|34
1637308380000|2021-11-19 07:53:00|728181.6|727181.6|728202.9|727202.9|728219.9|727219.9|728173.2|727173.2|31
1637308390000|2021-11-19 07:53:10|728206.5|727206.5|728181.1|727181.1|728206.5|727206.5|728176.3|727176.3|31
1637308400000|2021-11-19 07:53:20|728173|727173|728168.8|727168.8|728180.8|727180.8|728166.1|727166.1|24
1637308410000|2021-11-19 07:53:30|728164.9|727164.9|728124|727124|728168.8|727168.8|728069.6|727069.6|34
1637308420000|2021-11-19 07:53:40|728106.8|727106.8|728543.2|726543.2|728629.1|727119.2|728044.6|726525.4|36
1637308430000|2021-11-19 07:53:50|728550.2|726550.2|728055.9|727055.9|728557.4|727072.2|728037.3|726532.9|32
1637308440000|2021-11-19 07:54:00|728050.3|727050.3|727998.5|726998.5|728078.3|727078.3|727998.5|726998.5|32
1637308450000|2021-11-19 07:54:10|728022.5|727022.5|728019|727019|728044.2|727044.2|727998.5|726998.5|26
1637308460000|2021-11-19 07:54:20|728018.6|727018.6|728055.7|727055.7|728561.3|727111.2|728018.3|726561.3|28
1637308470000|2021-11-19 07:54:30|728064.4|727064.4|728070.6|727070.6|728120.2|727120.2|728044.1|727044.1|37
1637308480000|2021-11-19 07:54:40|728091.8|727091.8|728112.3|727112.3|728142.9|727142.9|728051|727051|33
1637308490000|2021-11-19 07:54:50|728108.8|727108.8|728653.3|726653.3|728664|727144.4|728057.8|726528.7|38
1637308500000|2021-11-19 07:55:00|728637.8|726637.8|728094.4|727094.4|728652.1|727177.6|728094.4|726617.4|37
1637308510000|2021-11-19 07:55:10|728588.5|726588.5|728127.6|727127.6|728650|727127.6|728098.1|726531|38
1637308520000|2021-11-19 07:55:20|728119.3|727119.3|728088.2|727088.2|728619.3|727130|728085.9|726588.7|39
1637308530000|2021-11-19 07:55:30|728086.7|727086.7|728057.1|727057.1|728090.9|727090.9|728052|727052|31
1637308540000|2021-11-19 07:55:40|728077.3|727077.3|728030.1|727030.1|728077.3|727077.3|728016.1|727016.1|27
1637308550000|2021-11-19 07:55:50|728031.3|727031.3|728025.5|727025.5|728034.5|727034.5|727991.3|726991.3|27
1637308560000|2021-11-19 07:56:00|728033|727033|728024.8|727024.8|728059.5|727059.5|728018.2|727018.2|33
1637308570000|2021-11-19 07:56:10|728024.1|727024.1|728049.6|727049.6|728071.6|727071.6|728016.2|727016.2|33
1637308580000|2021-11-19 07:56:20|728062.2|727062.2|728072.2|727072.2|728095.6|727095.6|728047.1|727047.1|27
1637308590000|2021-11-19 07:56:30|728071.9|727071.9|728061.6|727061.6|728092.5|727092.5|728055.2|727055.2|29
1637308600000|2021-11-19 07:56:40|728064.4|727064.4|728154.9|727154.9|728169.1|727169.1|728061.2|727061.2|37
1637308610000|2021-11-19 07:56:50|728164.4|727164.4|728096.6|727096.6|728671.4|727182.5|728092.1|726629.5|37
1637308620000|2021-11-19 07:57:00|728591.5|726591.5|728145.7|727145.7|728627.8|727161.8|728145.7|726552.6|37
1637308630000|2021-11-19 07:57:10|728157.5|727157.5|728451.6|726451.6|728468.8|727169.7|727958.3|726450.2|32
1637308640000|2021-11-19 07:57:20|728456.4|726456.4|728455.8|726455.8|728470.6|726995|727983.4|726444.6|27
1637308650000|2021-11-19 07:57:30|728458|726458|728269.4|726269.4|728476.9|726476.9|728261.7|726261.7|32
1637308660000|2021-11-19 07:57:40|728280.4|726280.4|727844|726844|728323.4|726846.9|727796.9|726280.2|35
1637308670000|2021-11-19 07:57:50|727846.8|726846.8|728418|726418|728460|726960.5|727834.5|726415.6|35
1637308680000|2021-11-19 07:58:00|728419.6|726419.6|727938.1|726938.1|728419.6|726965.1|727920.4|726418|37
1637308690000|2021-11-19 07:58:10|727942.9|726942.9|727988.7|726988.7|727988.7|726988.7|727932.9|726932.9|34
1637308700000|2021-11-19 07:58:20|727989.2|726989.2|727977.7|726977.7|728015|727015|727967|726967|28
1637308710000|2021-11-19 07:58:30|727985.6|726985.6|727947.1|726947.1|727985.6|726985.6|727939.6|726939.6|33
1637308720000|2021-11-19 07:58:40|727937.7|726937.7|727945.7|726945.7|728450.6|726956.4|727931.8|726428|32
1637308730000|2021-11-19 07:58:50|727933|726933|727938.9|726938.9|727953.8|726953.8|727924.2|726924.2|34
1637308740000|2021-11-19 07:59:00|727948|726948|727998.9|726998.9|727998.9|726998.9|727922.1|726922.1|38
1637308750000|2021-11-19 07:59:10|727998.8|726998.8|728092.6|727092.6|728106.3|727106.3|727998.8|726998.8|36
1637308760000|2021-11-19 07:59:20|728093.7|727093.7|728084.7|727084.7|728110.2|727110.2|728078.8|727078.8|37
1637308770000|2021-11-19 07:59:30|728077.8|727077.8|728140.5|727140.5|728149.9|727149.9|728077.4|727077.4|32
1637308780000|2021-11-19 07:59:40|728141.6|727141.6|728154.9|727154.9|728169.4|727169.4|728108.4|727108.4|40
1637308790000|2021-11-19 07:59:50|728138.9|727138.9|728146.9|727146.9|728162.2|727162.2|728129.7|727129.7|34
1637308800000|2021-11-19 08:00:00|728150.2|727150.2|727983.2|726983.2|728150.2|727150.2|727934.3|726934.3|37
1637308810000|2021-11-19 08:00:10|727985.5|726985.5|728081.2|727081.2|728107.6|727107.6|727982.9|726982.9|35
1637308820000|2021-11-19 08:00:20|728071.8|727071.8|728128.1|727128.1|728147.5|727147.5|728071.8|727071.8|35
1637308830000|2021-11-19 08:00:30|728127.5|727127.5|728162|727162|728168.9|727168.9|728127.5|727127.5|31
1637308840000|2021-11-19 08:00:40|728153|727153|728155.2|727155.2|728162.7|727162.7|728140.9|727140.9|33
1637308850000|2021-11-19 08:00:50|728151.7|727151.7|728161.6|727161.6|728170.9|727170.9|728133.1|727133.1|33
1637308860000|2021-11-19 08:01:00|728161.4|727161.4|728356.7|727356.7|728999.5|727459.2|728161.4|726926.7|38
1637308870000|2021-11-19 08:01:10|728368.5|727368.5|728473.8|727473.8|728990.5|727483.8|728352.6|726946.2|38
1637308880000|2021-11-19 08:01:20|728473.2|727473.2|729065.6|727065.6|729079.6|727545.6|728464.7|727028.6|40
1637308890000|2021-11-19 08:01:30|729060.9|727060.9|728533.9|727533.9|729127|727580.7|728529.4|727049.9|34
1637308900000|2021-11-19 08:01:40|728542|727542|728939.3|726939.3|729027.5|727548.4|728443.5|726924.3|37
1637308910000|2021-11-19 08:01:50|728926.9|726926.9|728993.7|726993.7|729006|727392.8|728392.8|726905.4|37
1637308920000|2021-11-19 08:02:00|728994.6|726994.6|728509.4|727509.4|729013.4|727547.7|728477.3|726992.5|34
1637308930000|2021-11-19 08:02:10|728505.2|727505.2|728515.9|727515.9|728538.5|727538.5|728502.6|727502.6|36
1637308940000|2021-11-19 08:02:20|728516.4|727516.4|728644.8|727644.8|728644.8|727644.8|728509.6|727509.6|32
1637308950000|2021-11-19 08:02:30|728641.9|727641.9|728610.8|727610.8|729052.9|727641.9|728562.4|727052.9|35
1637308960000|2021-11-19 08:02:40|728606.1|727606.1|728408.4|727408.4|728638|727638|728408.4|727408.4|38
1637308970000|2021-11-19 08:02:50|728437.1|727437.1|728906.2|726906.2|728918.9|727437.1|728387|726886.3|40
1637308980000|2021-11-19 08:03:00|728910.8|726910.8|728974.3|726974.3|729001.3|727001.3|728899.8|726899.8|38
1637308990000|2021-11-19 08:03:10|728969.4|726969.4|728470.5|727470.5|729019.5|727470.5|728465.8|726969.4|34
1637309000000|2021-11-19 08:03:20|728484|727484|728489.6|727489.6|728527.1|727527.1|728463.1|727463.1|33
1637309010000|2021-11-19 08:03:30|728478.4|727478.4|728448.1|727448.1|728965.5|727492.6|728448.1|726953.7|34
1637309020000|2021-11-19 08:03:40|728450.8|727450.8|728463.6|727463.6|728950.5|727472.8|728449.1|726931|38
1637309030000|2021-11-19 08:03:50|728473.2|727473.2|728455.2|727455.2|728476.9|727476.9|728432.5|727432.5|29
1637309040000|2021-11-19 08:04:00|728455.1|727455.1|728416.5|727416.5|728932|727455.1|728413.3|726905.3|36
1637309050000|2021-11-19 08:04:10|728417.4|727417.4|728419.8|727419.8|728441.6|727441.6|728415.6|727415.6|25
1637309060000|2021-11-19 08:04:20|728414.4|727414.4|728902|726902|728920|727414.4|728405.5|726893.5|28
1637309070000|2021-11-19 08:04:30|728902.2|726902.2|728430.6|727430.6|728912.6|727437.2|728389.1|726902.2|32
1637309080000|2021-11-19 08:04:40|728440.6|727440.6|728462.8|727462.8|728475|727475|728426.2|727426.2|31
1637309090000|2021-11-19 08:04:50|728462.1|727462.1|728414.2|727414.2|728522.4|727522.4|728403.9|727403.9|32
1637309100000|2021-11-19 08:05:00|728395.8|727395.8|728435.5|727435.5|728440.4|727440.4|728395.8|727395.8|35
1637309110000|2021-11-19 08:05:10|728436.5|727436.5|728410.6|727410.6|728436.5|727436.5|728388.7|727388.7|31
1637309120000|2021-11-19 08:05:20|728409.8|727409.8|728459.6|727459.6|728459.6|727459.6|728386.5|727386.5|29
1637309130000|2021-11-19 08:05:30|728459.7|727459.7|728502.9|727502.9|728506.1|727506.1|728445.8|727445.8|32
1637309140000|2021-11-19 08:05:40|728499.9|727499.9|728455|727455|728500.6|727500.6|728445|727445|20
1637309150000|2021-11-19 08:05:50|728457.8|727457.8|728390.8|727390.8|728457.8|727457.8|728379|727379|36
1637309160000|2021-11-19 08:06:00|728374.3|727374.3|728245.2|727245.2|728378.7|727378.7|728245.2|727245.2|36
1637309170000|2021-11-19 08:06:10|728192.5|727192.5|728186.1|727186.1|728656.8|727304|728161.8|726623.8|39
1637309180000|2021-11-19 08:06:20|728200|727200|728354.5|727354.5|728685.2|727369|728200|726674.3|38
1637309190000|2021-11-19 08:06:30|728350.4|727350.4|728688.1|726688.1|728728.1|727404.1|728281.1|726685.6|30
1637309200000|2021-11-19 08:06:40|728683.4|726683.4|728192.2|727192.2|728691.4|727199.7|728184.7|726683.4|33
1637309210000|2021-11-19 08:06:50|728191.8|727191.8|728170.8|727170.8|728203.4|727203.4|728159.7|727159.7|24
1637309220000|2021-11-19 08:07:00|728170.1|727170.1|728115.4|727115.4|728698.7|727170.1|728115.4|726690.3|32
1637309230000|2021-11-19 08:07:10|728117|727117|728197.5|727197.5|728219.9|727219.9|728114.5|727114.5|37
1637309240000|2021-11-19 08:07:20|728186.4|727186.4|728199.9|727199.9|728214.2|727214.2|728181|727181|37
1637309250000|2021-11-19 08:07:30|728203.3|727203.3|728291.8|727291.8|728299.4|727299.4|728203.3|727203.3|36
1637309260000|2021-11-19 08:07:40|728281.1|727281.1|728804.8|726804.8|728816.9|727311.6|728281.1|726798.7|36
1637309270000|2021-11-19 08:07:50|728806.7|726806.7|728982.3|726982.3|729006.5|727418.7|728315.2|726806.7|26
1637309280000|2021-11-19 08:08:00|728979.7|726979.7|729115.9|727115.9|729183.6|727695.2|728469.6|726979.7|39
1637309290000|2021-11-19 08:08:10|729123.5|727123.5|729028.9|727028.9|729139.9|727139.9|728995.5|726995.5|38
1637309300000|2021-11-19 08:08:20|728590.5|727590.5|728997.6|726997.6|729085.9|727590.5|728590.5|726996|36
1637309310000|2021-11-19 08:08:30|728993.3|726993.3|728996.9|726996.9|729010.4|727010.4|728984.8|726984.8|28
1637309320000|2021-11-19 08:08:40|728996.7|726996.7|728426.9|727426.9|729009.5|727439.5|728416.8|726890.5|33
1637309330000|2021-11-19 08:08:50|728428.3|727428.3|728375.9|727375.9|728990.6|727488.9|728375.9|726957.7|35
1637309340000|2021-11-19 08:09:00|728304.4|727304.4|728739.7|726739.7|728739.7|727304.4|728208.8|726718.8|38
1637309350000|2021-11-19 08:09:10|728737.4|726737.4|728717|726717|728742.5|727219.3|728219.3|726704.6|29
1637309360000|2021-11-19 08:09:20|728711.9|726711.9|728719.9|726719.9|728750.4|727252.1|728238.7|726710|38
1637309370000|2021-11-19 08:09:30|728708.6|726708.6|728253.3|727253.3|728727.8|727270.5|728205.5|726704.8|33
1637309380000|2021-11-19 08:09:40|728256.2|727256.2|728324.4|727324.4|728324.4|727324.4|728238.3|727238.3|30
1637309390000|2021-11-19 08:09:50|728325|727325|728328.9|727328.9|728920.2|727399|728325|726809.7|38
1637309400000|2021-11-19 08:10:00|728330.9|727330.9|728293|727293|728788.8|727330.9|728268.1|726772|37
1637309410000|2021-11-19 08:10:10|728305|727305|728229.2|727229.2|728314.9|727314.9|728222.9|727222.9|32
1637309420000|2021-11-19 08:10:20|728214.9|727214.9|728219.8|727219.8|728225.7|727225.7|728205.8|727205.8|35
1637309430000|2021-11-19 08:10:30|728208.1|727208.1|728187.5|727187.5|728212.2|727212.2|728182.5|727182.5|31
1637309440000|2021-11-19 08:10:40|728187|727187|728201.4|727201.4|728204.9|727204.9|728173.5|727173.5|31
1637309450000|2021-11-19 08:10:50|728198.8|727198.8|728196.9|727196.9|728202.7|727202.7|728191.4|727191.4|32
1637309460000|2021-11-19 08:11:00|728195|727195|728180.9|727180.9|728209.2|727209.2|728144.6|727144.6|34
1637309470000|2021-11-19 08:11:10|728180.6|727180.6|728142.2|727142.2|728180.6|727180.6|728142.2|727142.2|30
1637309480000|2021-11-19 08:11:20|728141.9|727141.9|728617.4|726617.4|728620.5|727175|728013.1|726605.5|29
1637309490000|2021-11-19 08:11:30|728612.5|726612.5|728642.4|726642.4|728642.4|727078.8|728078.8|726601.7|29
1637309500000|2021-11-19 08:11:40|728645.6|726645.6|728738.7|726738.7|728747.8|727229.8|728138.6|726629.7|36
1637309510000|2021-11-19 08:11:50|728240.1|727240.1|728328.3|727328.3|728787.1|727337.4|728225.5|726726.9|36
1637309520000|2021-11-19 08:12:00|728328.6|727328.6|728291.4|727291.4|728826.3|727338.6|728289.3|726811.2|32
1637309530000|2021-11-19 08:12:10|728277.9|727277.9|728310.2|727310.2|728809.8|727310.2|728238|726737|36
1637309540000|2021-11-19 08:12:20|728324.8|727324.8|728871.7|726871.7|728876.4|727324.8|728324.8|726811.4|34
1637309550000|2021-11-19 08:12:30|728872.6|726872.6|728298.4|727298.4|728889.2|727388.1|728275.2|726862.2|38
1637309560000|2021-11-19 08:12:40|728282.1|727282.1|728259.6|727259.6|728285|727285|728259.6|727259.6|26
1637309570000|2021-11-19 08:12:50|728254.6|727254.6|728389.7|727389.7|728393.7|727393.7|728254|727254|26
1637309580000|2021-11-19 08:13:00|728439.6|727439.6|728397|727397|728439.6|727439.6|728395.4|727395.4|29
1637309590000|2021-11-19 08:13:10|728432|727432|728370.3|727370.3|728432.2|727432.2|728356.6|727356.6|32
1637309600000|2021-11-19 08:13:20|728373.5|727373.5|728206.9|727206.9|728373.5|727373.5|728171.7|727171.7|31
1637309610000|2021-11-19 08:13:30|728227.9|727227.9|728776.7|726776.7|728776.7|727238.1|728224.2|726720.4|32
1637309620000|2021-11-19 08:13:40|728782.2|726782.2|728841.1|726841.1|728841.4|727285.2|728274.8|726767.6|36
1637309630000|2021-11-19 08:13:50|728838.9|726838.9|728309.9|727309.9|728838.9|727318.1|728276.5|726769.8|33
1637309640000|2021-11-19 08:14:00|728317.6|727317.6|728231.3|727231.3|728755|727331.7|728231.3|726712.9|35
1637309650000|2021-11-19 08:14:10|728236.9|727236.9|728615.7|726615.7|728676.6|727240.3|728193.6|726615.7|33
1637309660000|2021-11-19 08:14:20|728618.6|726618.6|728692.7|726692.7|728722.4|727207|728207|726618.6|38
1637309670000|2021-11-19 08:14:30|728693.7|726693.7|728679.6|726679.6|728698.6|726698.6|728670|726670|30
1637309680000|2021-11-19 08:14:40|728685.3|726685.3|728229.7|727229.7|728740|727235.9|728213.1|726685.3|30
1637309690000|2021-11-19 08:14:50|728212.1|727212.1|728113.5|727113.5|728236.5|727236.5|728108.5|727108.5|31
1637309700000|2021-11-19 08:15:00|728113.8|727113.8|728121.5|727121.5|728121.5|727121.5|728099|727099|33
1637309710000|2021-11-19 08:15:10|728111.1|727111.1|728110.6|727110.6|728119.3|727119.3|728107|727107|22
1637309720000|2021-11-19 08:15:20|728113.9|727113.9|728113.8|727113.8|728131.4|727131.4|728112.8|727112.8|25
1637309730000|2021-11-19 08:15:30|728113.2|727113.2|728119|727119|728125.9|727125.9|728109|727109|21
1637309740000|2021-11-19 08:15:40|728121.9|727121.9|728117.4|727117.4|728128.3|727128.3|728100.5|727100.5|27
1637309750000|2021-11-19 08:15:50|728117.6|727117.6|727982.6|726982.6|728118.4|727118.4|727979.9|726979.9|34
1637309760000|2021-11-19 08:16:00|727984.4|726984.4|727953.9|726953.9|727984.4|726984.4|727941.3|726941.3|31
1637309770000|2021-11-19 08:16:10|727943.4|726943.4|728537.3|726537.3|728557.6|727044.7|727943.4|726529.3|37
1637309780000|2021-11-19 08:16:20|728533.9|726533.9|727911.7|726911.7|728553.9|726962.8|727911.7|726532.6|34
1637309790000|2021-11-19 08:16:30|727915.3|726915.3|727912.1|726912.1|727921.8|726921.8|727906.7|726906.7|24
1637309800000|2021-11-19 08:16:40|727910.2|726910.2|728008|727008|728027.1|727027.1|727910.2|726910.2|29
1637309810000|2021-11-19 08:16:50|728011.1|727011.1|728119.6|727119.6|728655.1|727141.8|728005.4|726610.1|39
1637309820000|2021-11-19 08:17:00|728117|727117|728076.4|727076.4|728138.4|727138.4|728059.6|727059.6|39
1637309830000|2021-11-19 08:17:10|728076.7|727076.7|728097.1|727097.1|728109|727109|728076.7|727076.7|32
1637309840000|2021-11-19 08:17:20|728093.8|727093.8|728100.7|727100.7|728146.3|727146.3|728093.8|727093.8|37
1637309850000|2021-11-19 08:17:30|728116.2|727116.2|728067.1|727067.1|728140.2|727140.2|728067.1|727067.1|35
1637309860000|2021-11-19 08:17:40|728081.3|727081.3|728134.3|727134.3|728134.3|727134.3|728063.5|727063.5|27
1637309870000|2021-11-19 08:17:50|728131.8|727131.8|728149.6|727149.6|728191.8|727191.8|728131.8|727131.8|32
1637309880000|2021-11-19 08:18:00|728141.5|727141.5|728176|727176|728190.9|727190.9|728141.5|727141.5|32
1637309890000|2021-11-19 08:18:10|728157.7|727157.7|728154.4|727154.4|728194.8|727194.8|728154.4|727154.4|26
1637309900000|2021-11-19 08:18:20|728141.2|727141.2|728155|727155|728182.7|727182.7|728115.3|727115.3|37
1637309910000|2021-11-19 08:18:30|728647.8|726647.8|728169.5|727169.5|728647.8|727188.2|728120.1|726647.8|38
1637309920000|2021-11-19 08:18:40|728161|727161|728173.1|727173.1|728186.9|727186.9|728141.9|727141.9|32
1637309930000|2021-11-19 08:18:50|728651.4|726651.4|728000.5|727000.5|728658.3|727158.1|727976.2|726651.4|32
1637309940000|2021-11-19 08:19:00|727985.6|726985.6|728011.2|727011.2|728021.1|727021.1|727963.3|726963.3|29
1637309950000|2021-11-19 08:19:10|728007.2|727007.2|727973.4|726973.4|728022.1|727022.1|727973.4|726973.4|25
1637309960000|2021-11-19 08:19:20|727966.3|726966.3|727995.3|726995.3|728002.1|727002.1|727961.6|726961.6|35
1637309970000|2021-11-19 08:19:30|727997.7|726997.7|728037.1|727037.1|728038.1|727038.1|727997.7|726997.7|28
1637309980000|2021-11-19 08:19:40|728057.5|727057.5|728040.1|727040.1|728068.4|727068.4|728040.1|727040.1|30
1637309990000|2021-11-19 08:19:50|728044.5|727044.5|728048.7|727048.7|728070|727070|728030.9|727030.9|33
1637310000000|2021-11-19 08:20:00|728060.9|727060.9|728069.8|727069.8|728088.6|727088.6|728052|727052|34
1637310010000|2021-11-19 08:20:10|728081.5|727081.5|728091|727091|728093.4|727093.4|728064.9|727064.9|34
1637310020000|2021-11-19 08:20:20|728096|727096|728044.5|727044.5|728538.5|727096|728020.7|726521.6|30
1637310030000|2021-11-19 08:20:30|728047.5|727047.5|728008.3|727008.3|728062.5|727062.5|728001|727001|31
1637310040000|2021-11-19 08:20:40|728003|727003|727872.6|726872.6|728003|727003|727864.5|726864.5|34
1637310050000|2021-11-19 08:20:50|727889|726889|727915.7|726915.7|727921.5|726921.5|727889|726889|34
1637310060000|2021-11-19 08:21:00|727916.2|726916.2|727917.3|726917.3|727944.3|726944.3|727906.7|726906.7|35
1637310070000|2021-11-19 08:21:10|727923.1|726923.1|727975.9|726975.9|727977.9|726977.9|727868.3|726868.3|31
1637310080000|2021-11-19 08:21:20|727979.7|726979.7|728078.9|727078.9|728078.9|727078.9|727971|726971|33
1637310090000|2021-11-19 08:21:30|728082.2|727082.2|728128.9|727128.9|728128.9|727128.9|728076.8|727076.8|26
1637310100000|2021-11-19 08:21:40|728114.5|727114.5|728054.8|727054.8|728124.5|727124.5|728051.3|727051.3|32
1637310110000|2021-11-19 08:21:50|728061|727061|728045.4|727045.4|728067.1|727067.1|728032.7|727032.7|32
1637310120000|2021-11-19 08:22:00|728046.8|727046.8|727964.3|726964.3|728046.8|727046.8|727963.5|726963.5|29
1637310130000|2021-11-19 08:22:10|727966.6|726966.6|727899.6|726899.6|728023.5|727023.5|727893.6|726893.6|30
1637310140000|2021-11-19 08:22:20|727894.3|726894.3|728085.2|727085.2|728085.2|727085.2|727894.3|726894.3|27
1637310150000|2021-11-19 08:22:30|728092.2|727092.2|728107.8|727107.8|728107.8|727107.8|728015.7|727015.7|34
1637310160000|2021-11-19 08:22:40|728088.1|727088.1|728111|727111|728157.8|727157.8|728075.6|727075.6|33
1637310170000|2021-11-19 08:22:50|728107.9|727107.9|728085.6|727085.6|728107.9|727107.9|728039.4|727039.4|34
1637310180000|2021-11-19 08:23:00|728084.5|727084.5|728073.8|727073.8|728084.9|727084.9|728055.5|727055.5|30
1637310190000|2021-11-19 08:23:10|728075.5|727075.5|728050.9|727050.9|728080.4|727080.4|728046.9|727046.9|28
1637310200000|2021-11-19 08:23:20|728052.4|727052.4|728071.8|727071.8|728074.1|727074.1|728003.1|727003.1|34
1637310210000|2021-11-19 08:23:30|728073.4|727073.4|728092.4|727092.4|728107.1|727107.1|728059.9|727059.9|34
1637310220000|2021-11-19 08:23:40|728092.7|727092.7|728063.4|727063.4|728100.7|727100.7|728063.4|727063.4|26
1637310230000|2021-11-19 08:23:50|728067.7|727067.7|728020.1|727020.1|728074.5|727074.5|727997.3|726997.3|35
1637310240000|2021-11-19 08:24:00|728009.4|727009.4|728004|727004|728018.9|727018.9|727996.7|726996.7|31
1637310250000|2021-11-19 08:24:10|728003.7|727003.7|728022.6|727022.6|728026.9|727026.9|727991.3|726991.3|28
1637310260000|2021-11-19 08:24:20|728018.6|727018.6|728014.8|727014.8|728025.2|727025.2|728014.6|727014.6|20
1637310270000|2021-11-19 08:24:30|728014.7|727014.7|728019.1|727019.1|728019.1|727019.1|728006.6|727006.6|24
1637310280000|2021-11-19 08:24:40|728009.5|727009.5|728012.7|727012.7|728019.8|727019.8|728007.8|727007.8|18
1637310290000|2021-11-19 08:24:50|728011.3|727011.3|727929.9|726929.9|728039.4|727039.4|727919.5|726919.5|31
1637310300000|2021-11-19 08:25:00|727928.3|726928.3|728014.9|727014.9|728413.7|727024.4|727911.5|726391.2|38
1637310310000|2021-11-19 08:25:10|728018.5|727018.5|728092.3|727092.3|728095.3|727095.3|728018.5|727018.5|30
1637310320000|2021-11-19 08:25:20|728080.8|727080.8|728069.5|727069.5|728087.6|727087.6|728066.9|727066.9|27
1637310330000|2021-11-19 08:25:30|728069.7|727069.7|728056.7|727056.7|728071.2|727071.2|728043.8|727043.8|25
1637310340000|2021-11-19 08:25:40|728057.4|727057.4|728056|727056|728061.5|727061.5|728047.5|727047.5|23
1637310350000|2021-11-19 08:25:50|728058.4|727058.4|728058.4|727058.4|728066.9|727066.9|728054.8|727054.8|16
1637310360000|2021-11-19 08:26:00|728064.9|727064.9|728045.5|727045.5|728064.9|727064.9|727943.6|726943.6|32
1637310370000|2021-11-19 08:26:10|728061.6|727061.6|728060.8|727060.8|728075.9|727075.9|728056.4|727056.4|20
1637310380000|2021-11-19 08:26:20|728045.2|727045.2|728049.5|727049.5|728060.2|727060.2|728031.8|727031.8|25
1637310390000|2021-11-19 08:26:30|728058.4|727058.4|728043.1|727043.1|728058.4|727058.4|728041.2|727041.2|24
1637310400000|2021-11-19 08:26:40|728041.7|727041.7|728032.7|727032.7|728051.2|727051.2|728030.9|727030.9|18
1637310410000|2021-11-19 08:26:50|728035.6|727035.6|728035.4|727035.4|728038.4|727038.4|728034.3|727034.3|17
1637310420000|2021-11-19 08:27:00|728036.5|727036.5|728104.3|727104.3|728107.1|727107.1|728036.5|727036.5|24
1637310430000|2021-11-19 08:27:10|728109.5|727109.5|728060|727060|728171.8|727171.8|728049.7|727049.7|40
1637310440000|2021-11-19 08:27:20|728061.1|727061.1|728006|727006|728061.1|727061.1|728001.4|727001.4|30
1637310450000|2021-11-19 08:27:30|728001.8|727001.8|727956.3|726956.3|728006.9|727006.9|727954.6|726954.6|27
1637310460000|2021-11-19 08:27:40|727955.1|726955.1|728003.5|727003.5|728016.8|727016.8|727932|726932|34
1637310470000|2021-11-19 08:27:50|728002.8|727002.8|728039.4|727039.4|728039.4|727039.4|727981.3|726981.3|30
1637310480000|2021-11-19 08:28:00|728027.3|727027.3|728013.8|727013.8|728071|727071|728013.8|727013.8|35
1637310490000|2021-11-19 08:28:10|728014.2|727014.2|727941.3|726941.3|728014.2|727014.2|727935.7|726935.7|39
1637310500000|2021-11-19 08:28:20|727938.8|726938.8|727880.8|726880.8|727941.9|726941.9|727875.1|726875.1|26
1637310510000|2021-11-19 08:28:30|727880.6|726880.6|727993.7|726993.7|728006.6|727006.6|727875.6|726875.6|34
1637310520000|2021-11-19 08:28:40|727997.6|726997.6|728039.9|727039.9|728041.9|727041.9|727972.5|726972.5|33
1637310530000|2021-11-19 08:28:50|728038.6|727038.6|728072.2|727072.2|728074.2|727074.2|727998|726998|36
1637310540000|2021-11-19 08:29:00|728069.8|727069.8|728063.4|727063.4|728079.2|727079.2|728001|727001|34
1637310550000|2021-11-19 08:29:10|728062.2|727062.2|728070.4|727070.4|728081.6|727081.6|728058.5|727058.5|32
1637310560000|2021-11-19 08:29:20|728071.7|727071.7|728056.1|727056.1|728083.6|727083.6|728056.1|727056.1|24
1637310570000|2021-11-19 08:29:30|728062.7|727062.7|728115.9|727115.9|728126.8|727126.8|728061.2|727061.2|29
1637310580000|2021-11-19 08:29:40|728120.4|727120.4|728094.8|727094.8|728121|727121|728094.8|727094.8|24
1637310590000|2021-11-19 08:29:50|728094.1|727094.1|728115.4|727115.4|728116.3|727116.3|728094.1|727094.1|28
1637310600000|2021-11-19 08:30:00|728114|727114|728236|727236|728248.6|727248.6|728083.6|727083.6|32
1637310610000|2021-11-19 08:30:10|728231.1|727231.1|729516|727516|729516|727516|728169.3|726959.3|40
1637310620000|2021-11-19 08:30:20|729493.4|727493.4|729489.3|727489.3|729511.4|727994.8|728987.4|727434.3|40
1637310630000|2021-11-19 08:30:30|729487.1|727487.1|729432|727432|729503.9|727967.2|728964.7|727409.4|40
1637310640000|2021-11-19 08:30:40|729430.1|727430.1|729186.4|727186.4|729447|727937.6|728877.7|727186.4|39
1637310650000|2021-11-19 08:30:50|729172.4|727172.4|729297.5|727297.5|729330.5|727858.5|728814.5|727171.4|38
1637310660000|2021-11-19 08:31:00|729289.4|727289.4|729056.1|727056.1|729302.4|727620.6|728620.6|727001.3|39
1637310670000|2021-11-19 08:31:10|728998.1|726998.1|728970.5|726970.5|728998.1|727396.7|728396.7|726889.9|38
1637310680000|2021-11-19 08:31:20|728999.8|726999.8|728952.1|726952.1|729013.8|727443|728439.9|726881.6|38
1637310690000|2021-11-19 08:31:30|728883.3|726883.3|728739.9|726739.9|728888.3|726888.3|728739.9|726739.9|34
1637310700000|2021-11-19 08:31:40|728742.5|726742.5|728926.5|726926.5|728993.3|726993.3|728580.3|726580.3|37
1637310710000|2021-11-19 08:31:50|728931.9|726931.9|728948|726948|728982.5|726982.5|728909.2|726909.2|38
1637310720000|2021-11-19 08:32:00|728942.4|726942.4|728875.6|726875.6|728949.8|727429.7|728427|726797.3|37
1637310730000|2021-11-19 08:32:10|728899.9|726899.9|728411.9|727411.9|728923.9|727480.3|728371.6|726736.7|36
1637310740000|2021-11-19 08:32:20|728416.3|727416.3|728710.2|726710.2|728959.4|727452.2|728176|726671.8|34
1637310750000|2021-11-19 08:32:30|728708.2|726708.2|728611.1|726611.1|728750.8|727239.2|728099.8|726588.9|36
1637310760000|2021-11-19 08:32:40|728589.5|726589.5|728532.4|726532.4|728604.6|727072.7|728043.6|726524.2|36
1637310770000|2021-11-19 08:32:50|728511.2|726511.2|728018.7|727018.7|728545.4|727040|728014.5|726511.2|35
1637310780000|2021-11-19 08:33:00|728020.3|727020.3|728120|727120|728600.6|727151.6|728020.3|726542.8|37
1637310790000|2021-11-19 08:33:10|728122.5|727122.5|728115|727115|728136.5|727136.5|728104.6|727104.6|30
1637310800000|2021-11-19 08:33:20|728123.9|727123.9|728022.9|727022.9|728592|727127.3|727997.4|726592|32
1637310810000|2021-11-19 08:33:30|728018.1|727018.1|728619.8|726619.8|728633.2|727137.5|728018.1|726596.1|35
1637310820000|2021-11-19 08:33:40|728613.5|726613.5|728263.5|727263.5|728613.6|727263.5|728151.6|726611.1|33
1637310830000|2021-11-19 08:33:50|728259.9|727259.9|728193.9|727193.9|728787.3|727284.4|728186.4|726727.5|36
1637310840000|2021-11-19 08:34:00|728193.2|727193.2|728109.9|727109.9|728193.7|727193.7|728105.8|727105.8|37
1637310850000|2021-11-19 08:34:10|728108|727108|728030.8|727030.8|728120.5|727120.5|728030|727030|32
1637310860000|2021-11-19 08:34:20|728031.3|727031.3|728113.6|727113.6|728644|727120.8|728031.1|726575.4|37
1637310870000|2021-11-19 08:34:30|728610.4|726610.4|728716.3|726716.3|728716.3|727206.5|728133.6|726592.1|36
1637310880000|2021-11-19 08:34:40|728713.1|726713.1|728769.4|726769.4|728771.5|727193.8|728172|726711.4|33
1637310890000|2021-11-19 08:34:50|728763.7|726763.7|728742.7|726742.7|728771|727275.6|728275.6|726722.4|37
1637310900000|2021-11-19 08:35:00|728743.2|726743.2|728869.2|726869.2|728874.4|726874.4|728741|726741|36
1637310910000|2021-11-19 08:35:10|728869.6|726869.6|728470|727470|728950.4|727472|728453.7|726869.6|36
1637310920000|2021-11-19 08:35:20|728465.5|727465.5|728454.4|727454.4|728465.5|727465.5|728416.4|727416.4|32
1637310930000|2021-11-19 08:35:30|728457.8|727457.8|728564.6|727564.6|728584.8|727584.8|728443.1|727443.1|35
1637310940000|2021-11-19 08:35:40|728557.5|727557.5|729145.6|727145.6|729145.6|727565|728537.5|727039.3|34
1637310950000|2021-11-19 08:35:50|729162.7|727162.7|729272.2|727272.2|729299.2|727802.7|728681.1|727162.7|40
1637310960000|2021-11-19 08:36:00|729273.5|727273.5|729158.3|727158.3|729288.8|727785.7|728559.8|727060.2|40
1637310970000|2021-11-19 08:36:10|729157.2|727157.2|729153.5|727153.5|729172.5|727682.7|728646.3|727145.1|30
1637310980000|2021-11-19 08:36:20|728650.6|727650.6|728670.7|727670.7|729173.3|727670.7|728643.6|727149.3|28
1637310990000|2021-11-19 08:36:30|729175.7|727175.7|728657|727657|729181.1|727690.8|728656.6|727164.4|31
1637311000000|2021-11-19 08:36:40|728655|727655|728665.1|727665.1|728671.3|727671.3|728652.6|727652.6|24
1637311010000|2021-11-19 08:36:50|728659.4|727659.4|728660.7|727660.7|728667.1|727667.1|728651|727651|30
1637311020000|2021-11-19 08:37:00|728657.5|727657.5|728671.8|727671.8|728672.2|727672.2|728626.7|727626.7|31
1637311030000|2021-11-19 08:37:10|728680.4|727680.4|728661.2|727661.2|728680.4|727680.4|728641.9|727641.9|35
1637311040000|2021-11-19 08:37:20|728662.8|727662.8|728625.6|727625.6|728673.5|727673.5|728613.9|727613.9|31
1637311050000|2021-11-19 08:37:30|728561.8|727561.8|728585|727585|728614.9|727614.9|728551.5|727551.5|33
1637311060000|2021-11-19 08:37:40|728582.3|727582.3|728542.5|727542.5|728662.1|727662.1|728538.8|727538.8|35
1637311070000|2021-11-19 08:37:50|728544.2|727544.2|728554.8|727554.8|728567|727567|728537.7|727537.7|25
1637311080000|2021-11-19 08:38:00|728549.8|727549.8|728534.1|727534.1|728571.2|727571.2|728534.1|727534.1|32
1637311090000|2021-11-19 08:38:10|728538|727538|728612|727612|728612|727612|728524.8|727524.8|26
1637311100000|2021-11-19 08:38:20|728603.6|727603.6|728632.8|727632.8|728674.9|727674.9|728597.5|727597.5|34
1637311110000|2021-11-19 08:38:30|728583.9|727583.9|728641.8|727641.8|728658.1|727658.1|728577.6|727577.6|39
1637311120000|2021-11-19 08:38:40|728684.8|727684.8|728684.5|727684.5|728693.6|727693.6|728677.8|727677.8|36
1637311130000|2021-11-19 08:38:50|728684.9|727684.9|728691.1|727691.1|728700|727700|728675.5|727675.5|29
1637311140000|2021-11-19 08:39:00|728689.5|727689.5|728698.2|727698.2|728698.2|727698.2|728685.2|727685.2|29
1637311150000|2021-11-19 08:39:10|728688.3|727688.3|728694.3|727694.3|728699.2|727699.2|728685.2|727685.2|23
1637311160000|2021-11-19 08:39:20|728686.9|727686.9|728922.4|727922.4|729378.2|727945.6|728686.9|727378.2|37
1637311170000|2021-11-19 08:39:30|728919.9|727919.9|729039.8|728039.8|729039.8|728039.8|728919.9|727919.9|37
1637311180000|2021-11-19 08:39:40|729531.7|727531.7|729058.5|728058.5|729591.6|728058.5|728993.8|727492.4|40
1637311190000|2021-11-19 08:39:50|729603.3|727603.3|729667.5|727667.5|729667.5|728141.5|729071.5|727569.3|38
1637311200000|2021-11-19 08:40:00|729676.8|727676.8|729135.4|728135.4|729702|728160.2|729123|727639.7|40
1637311210000|2021-11-19 08:40:10|729141.4|728141.4|729157.5|728157.5|729664.7|728169|729052.5|727554.2|38
1637311220000|2021-11-19 08:40:20|729157.1|728157.1|729680.7|727680.7|729680.7|728170.2|729136.9|727680.7|35
1637311230000|2021-11-19 08:40:30|729683.4|727683.4|729730.1|727730.1|729739|728242.9|729192.9|727674.4|39
1637311240000|2021-11-19 08:40:40|729766.1|727766.1|729791.8|727791.8|729791.8|728258.3|729245.6|727751.8|32
1637311250000|2021-11-19 08:40:50|729788.5|727788.5|729943.5|727943.5|729962.4|728484.7|729434.3|727788.5|38
1637311260000|2021-11-19 08:41:00|729943.1|727943.1|729559.6|728559.6|730007.4|728568|729470|727942|40
1637311270000|2021-11-19 08:41:10|729574.6|728574.6|729558.9|728558.9|729574.6|728574.6|729503.6|728503.6|36
1637311280000|2021-11-19 08:41:20|729563.5|728563.5|730089.6|728089.6|730136.1|728651.7|729563.5|728069.5|38
1637311290000|2021-11-19 08:41:30|730092.3|728092.3|730075.2|728075.2|730097.5|728097.5|730023.2|728023.2|39
1637311300000|2021-11-19 08:41:40|730079.2|728079.2|730215.2|728215.2|730215.2|728651.8|729608.5|728072.5|39
1637311310000|2021-11-19 08:41:50|730237.5|728237.5|730340.3|728340.3|730363|728363|730237.5|728237.5|40
1637311320000|2021-11-19 08:42:00|730371.3|728371.3|730676.1|728676.1|730676.1|728979.4|729969.3|728324.5|39
1637311330000|2021-11-19 08:42:10|730716|728716|730425.4|728425.4|730716|728716|730423.5|728423.5|38
1637311340000|2021-11-19 08:42:20|730430.2|728430.2|730442|728442|730449.8|728449.8|730382.4|728382.4|38
1637311350000|2021-11-19 08:42:30|730438.3|728438.3|730396.1|728396.1|730454.6|728885.9|729885.9|728396.1|33
1637311360000|2021-11-19 08:42:40|730416.6|728416.6|730404|728404|730424.1|728897.2|729897.2|728395.6|27
1637311370000|2021-11-19 08:42:50|730427.6|728427.6|730313.7|728313.7|730427.6|728880|729869.9|728275.5|36
1637311380000|2021-11-19 08:43:00|730361.1|728361.1|729921.8|728921.8|730422.7|728921.8|729864.4|728337.8|36
1637311390000|2021-11-19 08:43:10|730405.7|728405.7|730336.3|728336.3|730423.6|728868.3|729851|728305.8|35
1637311400000|2021-11-19 08:43:20|730335.9|728335.9|729841.6|728841.6|730385.4|728876.4|729841.6|728328.5|27
1637311410000|2021-11-19 08:43:30|729858.3|728858.3|730315.8|728315.8|730323.1|728872.8|729815.1|728311.1|31
1637311420000|2021-11-19 08:43:40|730311.2|728311.2|729845|728845|730315.3|728857.5|729791.6|728245.3|40
1637311430000|2021-11-19 08:43:50|729844.4|728844.4|729838.9|728838.9|729857.9|728857.9|729818.9|728818.9|32
1637311440000|2021-11-19 08:44:00|729850.6|728850.6|729712.8|728712.8|730206.5|728851.8|729689.5|728170.7|36
1637311450000|2021-11-19 08:44:10|729711.1|728711.1|730060.3|728060.3|730165.6|728711.1|729592.6|728060.3|36
1637311460000|2021-11-19 08:44:20|730067.8|728067.8|729994.2|727994.2|730079.3|728574.2|729517.2|727980.6|40
1637311470000|2021-11-19 08:44:30|729985.2|727985.2|729937.5|727937.5|730029.1|728432.9|729418.3|727893|34
1637311480000|2021-11-19 08:44:40|729937.7|727937.7|729368|728368|729943.8|728381.9|729368|727875|33
1637311490000|2021-11-19 08:44:50|729381.3|728381.3|730023.1|728023.1|730023.1|728466.3|729381.3|727864.9|37
1637311500000|2021-11-19 08:45:00|730025.5|728025.5|729981.9|727981.9|730045.5|728497.8|729457.9|727921.2|39
1637311510000|2021-11-19 08:45:10|729975.2|727975.2|730020|728020|730020|728513.6|729465.4|727932.7|37
1637311520000|2021-11-19 08:45:20|729972.8|727972.8|729867.2|727867.2|730020.8|728508.4|729508.4|727865.4|38
1637311530000|2021-11-19 08:45:30|729866.6|727866.6|729881.1|727881.1|729911.3|728403.7|729368|727859.3|38
1637311540000|2021-11-19 08:45:40|729878.5|727878.5|729857.7|727857.7|729903.7|728381|729356.6|727852.9|34
1637311550000|2021-11-19 08:45:50|729853.4|727853.4|729695.5|727695.5|729861.3|728371.4|729200.7|727688.3|39
1637311560000|2021-11-19 08:46:00|729230.5|728230.5|729674.2|727674.2|729814.2|728230.5|729177.6|727674.2|38
1637311570000|2021-11-19 08:46:10|729656.9|727656.9|729642.5|727642.5|729687|727687|729636.4|727636.4|35
1637311580000|2021-11-19 08:46:20|729644.7|727644.7|729733.5|727733.5|729796.3|727796.3|729640.8|727640.8|37
1637311590000|2021-11-19 08:46:30|729753.6|727753.6|729726.4|727726.4|729772.3|727772.3|729713.1|727713.1|39
1637311600000|2021-11-19 08:46:40|729716.6|727716.6|729678.9|727678.9|729774.8|728281.9|729231.9|727670.4|35
1637311610000|2021-11-19 08:46:50|729686.3|727686.3|729134.4|728134.4|729803.4|728288.3|729134.4|727666.2|39
1637311620000|2021-11-19 08:47:00|729135.6|728135.6|729052.4|728052.4|729642.6|728137.7|729052.4|727545.6|31
1637311630000|2021-11-19 08:47:10|729557.1|727557.1|729581.7|727581.7|729616.6|728118.1|729004.9|727534|37
1637311640000|2021-11-19 08:47:20|729582.5|727582.5|729472.1|727472.1|729612.6|727612.6|729433.4|727433.4|38
1637311650000|2021-11-19 08:47:30|729490.1|727490.1|729534|727534|729534.3|727534.3|729482.7|727482.7|37
1637311660000|2021-11-19 08:47:40|729544.9|727544.9|729574.8|727574.8|729574.8|728065.1|729065.1|727513.8|38
1637311670000|2021-11-19 08:47:50|729567.8|727567.8|729648.1|727648.1|729657.5|728148|729075.8|727567.8|39
1637311680000|2021-11-19 08:48:00|729641.6|727641.6|729176|728176|729658.3|728176|729140.5|727635.3|38
1637311690000|2021-11-19 08:48:10|729180|728180|729157.8|728157.8|729186.9|728186.9|729112.6|728112.6|36
1637311700000|2021-11-19 08:48:20|729156.4|728156.4|729620.4|727620.4|729666.2|728166.6|729137|727598.9|38
1637311710000|2021-11-19 08:48:30|729626.3|727626.3|729164.4|728164.4|729776.5|728283.5|729156.1|727624.7|39
1637311720000|2021-11-19 08:48:40|729164.5|728164.5|729557.1|727557.1|729636.4|728170.6|729094.6|727557.1|32
1637311730000|2021-11-19 08:48:50|729557.6|727557.6|729003.5|728003.5|729566.4|728029.5|729003.5|727531.2|37
1637311740000|2021-11-19 08:49:00|729001.7|728001.7|728919.4|727919.4|729501.4|728011.9|728919.4|727421|35
1637311750000|2021-11-19 08:49:10|728923.6|727923.6|728932.6|727932.6|729445.9|727939.9|728916|727405.5|37
1637311760000|2021-11-19 08:49:20|728914.2|727914.2|728887.7|727887.7|728914.2|727914.2|728864.3|727864.3|32
1637311770000|2021-11-19 08:49:30|728880.6|727880.6|728859.9|727859.9|728889.7|727889.7|728859.7|727859.7|29
1637311780000|2021-11-19 08:49:40|728865.9|727865.9|728892.7|727892.7|728892.7|727892.7|728865.6|727865.6|34
1637311790000|2021-11-19 08:49:50|728882.6|727882.6|728891.3|727891.3|728900.3|727900.3|728862.7|727862.7|35
1637311800000|2021-11-19 08:50:00|728887.4|727887.4|728865.2|727865.2|728887.4|727887.4|728861.7|727861.7|33
1637311810000|2021-11-19 08:50:10|728863.7|727863.7|728741.8|727741.8|728872.6|727872.6|728741.8|727741.8|33
1637311820000|2021-11-19 08:50:20|728765|727765|728757.7|727757.7|728774.7|727774.7|728746|727746|31
1637311830000|2021-11-19 08:50:30|728757.1|727757.1|729317|727317|729330.2|727779.3|728757.1|727272.3|39
1637311840000|2021-11-19 08:50:40|729313.7|727313.7|728700.7|727700.7|729315.7|727765.6|728684.8|727308.3|38
1637311850000|2021-11-19 08:50:50|728705.8|727705.8|728688.3|727688.3|728710.8|727710.8|728684.2|727684.2|33
1637311860000|2021-11-19 08:51:00|728693|727693|728686.4|727686.4|728693|727693|728681.2|727681.2|31
1637311870000|2021-11-19 08:51:10|728681.6|727681.6|728566.8|727566.8|728683.1|727683.1|728566.1|727566.1|33
1637311880000|2021-11-19 08:51:20|728570.3|727570.3|728572.5|727572.5|728584.7|727584.7|728551.2|727551.2|34
1637311890000|2021-11-19 08:51:30|728572.7|727572.7|728742.5|727742.5|728768.6|727768.6|728572.7|727572.7|36
1637311900000|2021-11-19 08:51:40|728755.6|727755.6|728760.7|727760.7|728765.2|727765.2|728719.2|727719.2|37
1637311910000|2021-11-19 08:51:50|728762.7|727762.7|728869.9|727869.9|728892.1|727892.1|728762.7|727762.7|35
1637311920000|2021-11-19 08:52:00|728871.3|727871.3|728925.1|727925.1|728941.2|727941.2|728859.6|727859.6|34
1637311930000|2021-11-19 08:52:10|728925.8|727925.8|729556.9|727556.9|729583.4|728035|728892.2|727445.5|39
1637311940000|2021-11-19 08:52:20|729609.7|727609.7|729022|728022|729615.9|728096.4|729013.9|727512.2|32
1637311950000|2021-11-19 08:52:30|729022.7|728022.7|729017|728017|729514.4|728036.6|729008.9|727514.4|33
1637311960000|2021-11-19 08:52:40|729016.3|728016.3|729070.6|728070.6|729593.1|728111.2|729011.2|727593.1|29
1637311970000|2021-11-19 08:52:50|729068.2|728068.2|728966.7|727966.7|729495.8|728079.1|728943.7|727495.8|36
1637311980000|2021-11-19 08:53:00|728988.7|727988.7|728947.3|727947.3|728992.8|727992.8|728940.6|727940.6|38
1637311990000|2021-11-19 08:53:10|728945.8|727945.8|728939.1|727939.1|728962.8|727962.8|728875.3|727875.3|38
1637312000000|2021-11-19 08:53:20|728939.6|727939.6|728973|727973|728976.1|727976.1|728939.6|727939.6|34
1637312010000|2021-11-19 08:53:30|728973.5|727973.5|728969.7|727969.7|728974.5|727974.5|728961.2|727961.2|29
1637312020000|2021-11-19 08:53:40|728970.1|727970.1|728923.3|727923.3|728970.3|727970.3|728909.2|727909.2|26
1637312030000|2021-11-19 08:53:50|728922.4|727922.4|728916.2|727916.2|728961.9|727961.9|728910.9|727910.9|36
1637312040000|2021-11-19 08:54:00|728911.3|727911.3|728893|727893|728933.3|727933.3|728886.9|727886.9|30
1637312050000|2021-11-19 08:54:10|728893.4|727893.4|728814.8|727814.8|728901.2|727901.2|728814.8|727814.8|33
1637312060000|2021-11-19 08:54:20|728770.7|727770.7|728735.3|727735.3|728795.8|727795.8|728733.1|727733.1|34
1637312070000|2021-11-19 08:54:30|728742.2|727742.2|728692.4|727692.4|728742.2|727742.2|728685|727685|30
1637312080000|2021-11-19 08:54:40|728700.7|727700.7|728749.3|727749.3|728749.3|727749.3|728699|727699|28
1637312090000|2021-11-19 08:54:50|728736|727736|728685.4|727685.4|728772.6|727772.6|728676.3|727676.3|29
1637312100000|2021-11-19 08:55:00|728688|727688|728700.9|727700.9|728718.1|727718.1|728681.1|727681.1|32
1637312110000|2021-11-19 08:55:10|728719.5|727719.5|728692.9|727692.9|728732.9|727732.9|728681.8|727681.8|34
1637312120000|2021-11-19 08:55:20|728699.6|727699.6|728698.9|727698.9|728702.5|727702.5|728662.5|727662.5|31
1637312130000|2021-11-19 08:55:30|728692|727692|728663.8|727663.8|728711|727711|728663.8|727663.8|33
1637312140000|2021-11-19 08:55:40|728676.6|727676.6|728677.5|727677.5|728704.8|727704.8|728674.8|727674.8|38
1637312150000|2021-11-19 08:55:50|728692.6|727692.6|728696.7|727696.7|728715.8|727715.8|728687.4|727687.4|26
1637312160000|2021-11-19 08:56:00|728695.8|727695.8|728837.5|727837.5|728848.2|727848.2|728692.3|727692.3|33
1637312170000|2021-11-19 08:56:10|728842.1|727842.1|728794.1|727794.1|728863.7|727863.7|728781.3|727781.3|37
1637312180000|2021-11-19 08:56:20|728817|727817|728872.9|727872.9|728889.3|727889.3|728800.5|727800.5|32
1637312190000|2021-11-19 08:56:30|728874.1|727874.1|728881.2|727881.2|728895.2|727895.2|728874.1|727874.1|33
1637312200000|2021-11-19 08:56:40|728884.9|727884.9|728841.9|727841.9|728888|727888|728841.9|727841.9|39
1637312210000|2021-11-19 08:56:50|728840|727840|728842.7|727842.7|728901.3|727901.3|728833.4|727833.4|35
1637312220000|2021-11-19 08:57:00|728843.6|727843.6|728858.9|727858.9|728870.2|727870.2|728830.3|727830.3|35
1637312230000|2021-11-19 08:57:10|728858.4|727858.4|728783.1|727783.1|728859.8|727859.8|728779.4|727779.4|37
1637312240000|2021-11-19 08:57:20|728783.9|727783.9|728862.9|727862.9|728878.7|727878.7|728781.2|727781.2|30
1637312250000|2021-11-19 08:57:30|728887.4|727887.4|728946.5|727946.5|728986.4|727986.4|728865|727865|37
1637312260000|2021-11-19 08:57:40|728948|727948|728986.3|727986.3|729498.6|728015.3|728893|727459.6|39
1637312270000|2021-11-19 08:57:50|728989.9|727989.9|728942.6|727942.6|729008.3|728008.3|728937.2|727937.2|36
1637312280000|2021-11-19 08:58:00|728932.9|727932.9|728974.9|727974.9|728987.3|727987.3|728932.9|727932.9|36
1637312290000|2021-11-19 08:58:10|728970.9|727970.9|728960.7|727960.7|728985.6|727985.6|728955.7|727955.7|37
1637312300000|2021-11-19 08:58:20|728962.9|727962.9|728982.4|727982.4|728998.5|727998.5|728940.9|727940.9|35
1637312310000|2021-11-19 08:58:30|728969.5|727969.5|729001.4|728001.4|729003.5|728003.5|728969.5|727969.5|33
1637312320000|2021-11-19 08:58:40|728994.5|727994.5|728969.9|727969.9|729000|728000|728967.3|727967.3|34
1637312330000|2021-11-19 08:58:50|728975.9|727975.9|729094|728094|729098.1|728098.1|728975.9|727975.9|38
1637312340000|2021-11-19 08:59:00|729058.2|728058.2|729009.8|728009.8|729566.7|728058.2|729007.8|727491.8|39
1637312350000|2021-11-19 08:59:10|729542.6|727542.6|729028|728028|729543.1|728072.3|729019.2|727542.6|35
1637312360000|2021-11-19 08:59:20|729037.3|728037.3|728986.8|727986.8|729513.9|728052.7|728986.8|727512.4|35
1637312370000|2021-11-19 08:59:30|728981.6|727981.6|729038.3|728038.3|729547.6|728052.1|728968.9|727534|28
1637312380000|2021-11-19 08:59:40|729040.6|728040.6|729560.6|727560.6|729580|728075.1|729008.9|727525.7|33
1637312390000|2021-11-19 08:59:50|729553.1|727553.1|729652.5|727652.5|729652.5|728181.5|729052.4|727547.9|38
1637312400000|2021-11-19 09:00:00|729639.7|727639.7|729797.5|727797.5|729801.5|728289.7|729208.8|727639.7|39
1637312410000|2021-11-19 09:00:10|729292.1|728292.1|729299.4|728299.4|729315.2|728315.2|729281.4|728281.4|36
1637312420000|2021-11-19 09:00:20|729298|728298|729762.9|727762.9|729825.1|728298|729277|727758.8|35
1637312430000|2021-11-19 09:00:30|729781.8|727781.8|729195.2|728195.2|729785.3|728296.1|729189.9|727772.1|32
1637312440000|2021-11-19 09:00:40|729193.1|728193.1|729530.2|727530.2|729629.7|728193.1|729034.4|727530.2|37
1637312450000|2021-11-19 09:00:50|729543.9|727543.9|729069.5|728069.5|729543.9|728069.5|729015.7|727543.9|36
1637312460000|2021-11-19 09:01:00|729062.3|728062.3|729079.8|728079.8|729117|728117|729062.3|728062.3|35
1637312470000|2021-11-19 09:01:10|729080|728080|729079.8|728079.8|729550.5|728087.4|729011.5|727550.5|31
1637312480000|2021-11-19 09:01:20|729085.8|728085.8|729065.3|728065.3|729188.9|728188.9|729041.2|728041.2|36
1637312490000|2021-11-19 09:01:30|729094.1|728094.1|729186.7|728186.7|729749.2|728290.6|729085|727629.3|39
1637312500000|2021-11-19 09:01:40|729185.6|728185.6|729183.4|728183.4|729696.2|728202.4|729158.8|727665.6|37
1637312510000|2021-11-19 09:01:50|729185|728185|729193.5|728193.5|729211.1|728211.1|729181.5|728181.5|30
1637312520000|2021-11-19 09:02:00|729192.7|728192.7|729855.4|727855.4|729983.3|728268.7|729180|727810.3|37
1637312530000|2021-11-19 09:02:10|729868|727868|729757.7|727757.7|729948.4|728269.9|729252.4|727752.4|39
1637312540000|2021-11-19 09:02:20|729764.7|727764.7|729746.4|727746.4|729764.7|727764.7|729721.9|727721.9|32
1637312550000|2021-11-19 09:02:30|729743.8|727743.8|729805.7|727805.7|729821.7|728317.4|729236.2|727730.4|35
1637312560000|2021-11-19 09:02:40|729799.8|727799.8|729290|728290|729821.2|728349.2|729274.4|727789.8|35
1637312570000|2021-11-19 09:02:50|729276.3|728276.3|729292.9|728292.9|729328.1|728328.1|729271.2|728271.2|34
1637312580000|2021-11-19 09:03:00|729297.2|728297.2|729297.2|728297.2|729306.6|728306.6|729280|728280|31
1637312590000|2021-11-19 09:03:10|729297.7|728297.7|729346.5|728346.5|729358.8|728358.8|729290.8|728290.8|32
1637312600000|2021-11-19 09:03:20|729348|728348|729313.6|728313.6|729353.3|728353.3|729287.6|728287.6|31
1637312610000|2021-11-19 09:03:30|729325.2|728325.2|729298.6|728298.6|729339.7|728339.7|729281.7|728281.7|34
1637312620000|2021-11-19 09:03:40|729301.7|728301.7|729282.2|728282.2|729324.5|728324.5|729264.4|728264.4|36
1637312630000|2021-11-19 09:03:50|729281.9|728281.9|729288.4|728288.4|729304.4|728304.4|729273.9|728273.9|22
1637312640000|2021-11-19 09:04:00|729297.5|728297.5|729267.2|728267.2|729316.7|728316.7|729256.3|728256.3|33
1637312650000|2021-11-19 09:04:10|729262.1|728262.1|729210.7|728210.7|729740.5|728262.1|729193.6|727692|38
1637312660000|2021-11-19 09:04:20|729207.9|728207.9|729587.7|727587.7|729599.6|728208.7|729097.6|727585.3|39
1637312670000|2021-11-19 09:04:30|729576.3|727576.3|729051.8|728051.8|729592.6|728065.5|729051.8|727567.7|34
1637312680000|2021-11-19 09:04:40|729052.4|728052.4|729332.6|727332.6|729372.1|728071.9|728830.4|727292.5|35
1637312690000|2021-11-19 09:04:50|729340.5|727340.5|729379.2|727379.2|729418.7|727919.8|728880.6|727340.5|38
1637312700000|2021-11-19 09:05:00|729386.8|727386.8|729502.9|727502.9|729539.1|727953.8|728890|727386.8|39
1637312710000|2021-11-19 09:05:10|729006.5|728006.5|729659.2|727659.2|729659.2|728146.4|729006.5|727511.4|40
1637312720000|2021-11-19 09:05:20|729661.3|727661.3|729695.9|727695.9|729705|727705|729597.1|727597.1|34
1637312730000|2021-11-19 09:05:30|729694|727694|729606.3|727606.3|729696.2|728149|729144.2|727562.3|37
1637312740000|2021-11-19 09:05:40|729609|727609|729538.4|727538.4|729609|728057.1|729057.1|727516.6|39
1637312750000|2021-11-19 09:05:50|729557.8|727557.8|729457.4|727457.4|729557.8|728000.4|728958.4|727455.7|35
1637312760000|2021-11-19 09:06:00|729456|727456|729334.6|727334.6|729462|727972.1|728848.8|727334.6|36
1637312770000|2021-11-19 09:06:10|729344.3|727344.3|729322.9|727322.9|729344.3|727842.7|728836.6|727322.9|29
1637312780000|2021-11-19 09:06:20|729301.9|727301.9|729358.5|727358.5|729392.3|727845.1|728786.5|727291.6|33
1637312790000|2021-11-19 09:06:30|729356.9|727356.9|728982.6|727982.6|729513.7|728012.6|728960.9|727356.9|39
1637312800000|2021-11-19 09:06:40|728990.1|727990.1|729532.7|727532.7|729545.6|728012|728978.8|727501.5|34
1637312810000|2021-11-19 09:06:50|729529.4|727529.4|729627.2|727627.2|729639.6|728131.3|729109.5|727521.8|39
1637312820000|2021-11-19 09:07:00|729635.5|727635.5|729628.4|727628.4|729665.4|728167.6|729108.9|727615.4|38
1637312830000|2021-11-19 09:07:10|729628.9|727628.9|729571.8|727571.8|729635.4|727635.4|729543|727543|34
1637312840000|2021-11-19 09:07:20|729571.4|727571.4|729094.9|728094.9|729594.8|728106.2|729085.3|727569.4|28
1637312850000|2021-11-19 09:07:30|729094.4|728094.4|729085.4|728085.4|729095|728095|729082.2|728082.2|19
1637312860000|2021-11-19 09:07:40|729076.4|728076.4|729457|727457|729541|728076.4|729034.7|727445.5|37
1637312870000|2021-11-19 09:07:50|729456.7|727456.7|729393.8|727393.8|729456.7|727456.7|729389|727389|36
1637312880000|2021-11-19 09:08:00|729395.7|727395.7|728875.5|727875.5|729396.2|727880.9|728860.6|727389.8|33
1637312890000|2021-11-19 09:08:10|728878.7|727878.7|728857.1|727857.1|728885.4|727885.4|728833.5|727833.5|29
1637312900000|2021-11-19 09:08:20|728847.7|727847.7|729495.8|727495.8|729495.8|727968|728846.8|727394|36
1637312910000|2021-11-19 09:08:30|729488.1|727488.1|729499.5|727499.5|729512.4|728005|728986.7|727485.1|35
1637312920000|2021-11-19 09:08:40|729512.4|727512.4|729033.4|728033.4|729539.1|728037.5|728980.5|727479.5|32
1637312930000|2021-11-19 09:08:50|729542.2|727542.2|729021.6|728021.6|729546.3|728046.9|729002.8|727515.9|31
1637312940000|2021-11-19 09:09:00|729022.3|728022.3|728937.9|727937.9|729524.9|728030|728926.4|727518.3|32
1637312950000|2021-11-19 09:09:10|728937.5|727937.5|728952.9|727952.9|729509.7|727984.9|728928.5|727425.8|36
1637312960000|2021-11-19 09:09:20|728965.3|727965.3|729062.5|728062.5|729556.7|728085.4|728949.8|727556.7|27
1637312970000|2021-11-19 09:09:30|729064.4|728064.4|729511.4|727511.4|729520.7|728064.4|729011.6|727479.3|28
1637312980000|2021-11-19 09:09:40|729508.6|727508.6|728936.6|727936.6|729508.6|727936.6|728936.6|727480.2|32
1637312990000|2021-11-19 09:09:50|728983.4|727983.4|729025.7|728025.7|729511.7|728036.9|728983.4|727496.9|33
1637313000000|2021-11-19 09:10:00|729053.1|728053.1|729091.5|728091.5|729122|728122|729044.6|728044.6|37
1637313010000|2021-11-19 09:10:10|729093|728093|729081.3|728081.3|729119.2|728119.2|729049.5|728049.5|32
1637313020000|2021-11-19 09:10:20|729087.2|728087.2|729064.8|728064.8|729104.3|728104.3|729058.1|728058.1|31
1637313030000|2021-11-19 09:10:30|729056.7|728056.7|729012.7|728012.7|729524.9|728056.7|728999.7|727500.2|36
1637313040000|2021-11-19 09:10:40|729025.8|728025.8|728961.2|727961.2|729527|728025.8|728949|727483.8|30
1637313050000|2021-11-19 09:10:50|728982.1|727982.1|729489.7|727489.7|729527.7|728026.8|728965|727489.7|32
1637313060000|2021-11-19 09:11:00|729487.4|727487.4|729007.6|728007.6|729547.7|728040.8|728942.5|727487.4|37
1637313070000|2021-11-19 09:11:10|729001.7|728001.7|729517.7|727517.7|729522.1|728043.2|728989.1|727507.6|26
1637313080000|2021-11-19 09:11:20|729517.8|727517.8|728993.1|727993.1|729517.8|728034.4|728974.4|727517.8|32
1637313090000|2021-11-19 09:11:30|729489.5|727489.5|729003|728003|729501.2|728044.4|728957.5|727470.3|30
1637313100000|2021-11-19 09:11:40|729000|728000|728970|727970|729529.1|728051.4|728970|727517.6|27
1637313110000|2021-11-19 09:11:50|728969|727969|729039.1|728039.1|729506.2|728039.1|728969|727491.1|26
1637313120000|2021-11-19 09:12:00|729053.6|728053.6|729058|728058|729561.5|728102.4|729053.6|727540.5|31
1637313130000|2021-11-19 09:12:10|729072.6|728072.6|729076.9|728076.9|729086.4|728086.4|729066.7|728066.7|18
1637313140000|2021-11-19 09:12:20|729076.2|728076.2|729068.9|728068.9|729087.6|728087.6|729067.4|728067.4|23
1637313150000|2021-11-19 09:12:30|729069.7|728069.7|729063.6|728063.6|729084.5|728084.5|729063.6|728063.6|17
1637313160000|2021-11-19 09:12:40|729065.1|728065.1|729082.4|728082.4|729082.4|728082.4|729047.8|728047.8|30
1637313170000|2021-11-19 09:12:50|729070.5|728070.5|729067.6|728067.6|729075.2|728075.2|729046.8|728046.8|26
1637313180000|2021-11-19 09:13:00|729053.7|728053.7|729051.2|728051.2|729071.4|728071.4|729041.2|728041.2|30
1637313190000|2021-11-19 09:13:10|729052.3|728052.3|728963.6|727963.6|729052.6|728052.6|728956.4|727956.4|29
1637313200000|2021-11-19 09:13:20|728961.4|727961.4|728974.7|727974.7|728985.3|727985.3|728956.9|727956.9|30
1637313210000|2021-11-19 09:13:30|728971.3|727971.3|728973|727973|728994|727994|728964|727964|28
1637313220000|2021-11-19 09:13:40|728978.4|727978.4|728969.1|727969.1|729004.6|728004.6|728969.1|727969.1|26
1637313230000|2021-11-19 09:13:50|728993.7|727993.7|728967.4|727967.4|728993.7|727993.7|728951.7|727951.7|26
1637313240000|2021-11-19 09:14:00|728963.6|727963.6|728996.9|727996.9|728999|727999|728954|727954|22
1637313250000|2021-11-19 09:14:10|728997.7|727997.7|728989|727989|728997.7|727997.7|728988.4|727988.4|13
1637313260000|2021-11-19 09:14:20|728991.8|727991.8|729019.5|728019.5|729048.1|728048.1|728988.7|727988.7|23
1637313270000|2021-11-19 09:14:30|729022.6|728022.6|728997.2|727997.2|729036.7|728036.7|728982.5|727982.5|29
1637313280000|2021-11-19 09:14:40|728991.2|727991.2|728980|727980|729018.8|728018.8|728980|727980|29
1637313290000|2021-11-19 09:14:50|728979.6|727979.6|728984.8|727984.8|729011.7|728011.7|728974.8|727974.8|26
1637313300000|2021-11-19 09:15:00|728983.4|727983.4|729000.2|728000.2|729000.2|728000.2|728967.6|727967.6|30
1637313310000|2021-11-19 09:15:10|728984.4|727984.4|728984.5|727984.5|728996.9|727996.9|728967.4|727967.4|28
1637313320000|2021-11-19 09:15:20|728982|727982|728983.3|727983.3|728989.3|727989.3|728975.6|727975.6|23
1637313330000|2021-11-19 09:15:30|728980.2|727980.2|729003.6|728003.6|729037.7|728037.7|728980.2|727980.2|33
1637313340000|2021-11-19 09:15:40|728998.1|727998.1|729014.4|728014.4|729015.3|728015.3|728993.4|727993.4|24
1637313350000|2021-11-19 09:15:50|728984.9|727984.9|729010.1|728010.1|729011.7|728011.7|728977|727977|24
1637313360000|2021-11-19 09:16:00|729010.7|728010.7|728972.8|727972.8|729023.7|728023.7|728967.8|727967.8|27
1637313370000|2021-11-19 09:16:10|728957.5|727957.5|728994.8|727994.8|728998.9|727998.9|728957.5|727957.5|31
1637313380000|2021-11-19 09:16:20|729001.6|728001.6|729029.7|728029.7|729043|728043|728991.9|727991.9|34
1637313390000|2021-11-19 09:16:30|729038.1|728038.1|729078.6|728078.6|729096.5|728096.5|729034.9|728034.9|31
1637313400000|2021-11-19 09:16:40|729079.3|728079.3|729095.4|728095.4|729103.6|728103.6|729070.4|728070.4|29
1637313410000|2021-11-19 09:16:50|729095|728095|729088.1|728088.1|729100.6|728100.6|729080.8|728080.8|30
1637313420000|2021-11-19 09:17:00|729084.9|728084.9|729020.2|728020.2|729086.7|728086.7|729020.2|728020.2|35
1637313430000|2021-11-19 09:17:10|729022.6|728022.6|728968.2|727968.2|729023.1|728023.1|728948.1|727948.1|35
1637313440000|2021-11-19 09:17:20|728976.9|727976.9|729023.7|728023.7|729041.2|728041.2|728952|727952|26
1637313450000|2021-11-19 09:17:30|729015.7|728015.7|728986.6|727986.6|729035.6|728035.6|728981.7|727981.7|30
1637313460000|2021-11-19 09:17:40|728987.6|727987.6|728972.3|727972.3|729472.7|728002.3|728972.3|727467|27
1637313470000|2021-11-19 09:17:50|728977.2|727977.2|728892.9|727892.9|729369.1|727983.6|728872.6|727369.1|32
1637313480000|2021-11-19 09:18:00|728900.5|727900.5|728999.3|727999.3|729413.6|728009.5|728900.5|727386.4|37
1637313490000|2021-11-19 09:18:10|729005.4|728005.4|728996.1|727996.1|729012.6|728012.6|728983|727983|24
1637313500000|2021-11-19 09:18:20|728995.6|727995.6|728977.8|727977.8|729006.7|728006.7|728971.7|727971.7|28
1637313510000|2021-11-19 09:18:30|728978.3|727978.3|729038|728038|729484.2|728051.1|728976.1|727458.5|26
1637313520000|2021-11-19 09:18:40|729037.5|728037.5|729021.6|728021.6|729046.2|728046.2|728955.1|727955.1|32
1637313530000|2021-11-19 09:18:50|729018.3|728018.3|729017.6|728017.6|729023.4|728023.4|729007.1|728007.1|22
1637313540000|2021-11-19 09:19:00|729020.1|728020.1|729066.8|728066.8|729066.8|728066.8|729004.4|728004.4|26
1637313550000|2021-11-19 09:19:10|729057.4|728057.4|729034.4|728034.4|729073.2|728073.2|729034.4|728034.4|32
1637313560000|2021-11-19 09:19:20|729035.4|728035.4|729033.8|728033.8|729059.2|728059.2|729031.1|728031.1|28
1637313570000|2021-11-19 09:19:30|729028.8|728028.8|729010.8|728010.8|729048.9|728048.9|729002.3|728002.3|28
1637313580000|2021-11-19 09:19:40|729007.4|728007.4|729046.1|728046.1|729060.7|728060.7|729007.4|728007.4|32
1637313590000|2021-11-19 09:19:50|729042.3|728042.3|729099.1|728099.1|729111.7|728111.7|729027|728027|32
1637313600000|2021-11-19 09:20:00|729102.7|728102.7|729098.6|728098.6|729111.8|728111.8|729070|728070|28
1637313610000|2021-11-19 09:20:10|729094.7|728094.7|729106.5|728106.5|729111.8|728111.8|729082.6|728082.6|26
1637313620000|2021-11-19 09:20:20|729094.1|728094.1|729103|728103|729119.6|728119.6|729087.5|728087.5|22
1637313630000|2021-11-19 09:20:30|729102.1|728102.1|729132.6|728132.6|729132.6|728132.6|729083.9|728083.9|28
1637313640000|2021-11-19 09:20:40|729132.3|728132.3|729132.8|728132.8|729141.7|728141.7|729114.7|728114.7|25
1637313650000|2021-11-19 09:20:50|729132.4|728132.4|729100.2|728100.2|729146.3|728146.3|729100|728100|25
1637313660000|2021-11-19 09:21:00|729097|728097|729102.5|728102.5|729114.1|728114.1|729069|728069|26
1637313670000|2021-11-19 09:21:10|729110.3|728110.3|729103.8|728103.8|729111|728111|729079.8|728079.8|22
1637313680000|2021-11-19 09:21:20|729118.2|728118.2|729104.3|728104.3|729133.5|728133.5|729092.7|728092.7|27
1637313690000|2021-11-19 09:21:30|729097.9|728097.9|729089.1|728089.1|729117.8|728117.8|729053.6|728053.6|24
1637313700000|2021-11-19 09:21:40|729102.4|728102.4|729136.3|728136.3|729163.8|728163.8|729102.4|728102.4|33
1637313710000|2021-11-19 09:21:50|729137.8|728137.8|729164.2|728164.2|729178.6|728178.6|729131.6|728131.6|32
1637313720000|2021-11-19 09:22:00|729167.6|728167.6|729171.7|728171.7|729173.4|728173.4|729141.5|728141.5|30
1637313730000|2021-11-19 09:22:10|729179.5|728179.5|729256|728256|729256|728256|729145|728145|11
1637313740000|2021-11-19 09:22:20|729243.9|728243.9|729285|728285|729397.7|728397.7|729243.9|728243.9|38
1637313750000|2021-11-19 09:22:30|729289.1|728289.1|729220.7|728220.7|729292.7|728292.7|729220.7|728220.7|33
1637313760000|2021-11-19 09:22:40|729193.2|728193.2|729209.9|728209.9|729212.1|728212.1|729185.8|728185.8|29
1637313770000|2021-11-19 09:22:50|729207.8|728207.8|729225.6|728225.6|729242.4|728242.4|729200.4|728200.4|29
1637313780000|2021-11-19 09:23:00|729222.9|728222.9|729633.4|727633.4|729633.4|728249|729108.1|727602.1|33
1637313790000|2021-11-19 09:23:10|729119.8|728119.8|729135.6|728135.6|729630|728144.3|729113.5|727614.4|27
1637313800000|2021-11-19 09:23:20|729130.2|728130.2|729610.6|727610.6|729623.2|728137|729113.4|727590|33
1637313810000|2021-11-19 09:23:30|729616.5|727616.5|729137.1|728137.1|729634.1|728144.2|729117.1|727610.8|33
1637313820000|2021-11-19 09:23:40|729135.8|728135.8|729636.7|727636.7|729645.1|728137.1|729121.9|727620.2|34
1637313830000|2021-11-19 09:23:50|729640.3|727640.3|729628|727628|729708.6|728161.4|729132.2|727628|32
1637313840000|2021-11-19 09:24:00|729644|727644|729616.7|727616.7|729653.3|727653.3|729616.7|727616.7|33
1637313850000|2021-11-19 09:24:10|729602.5|727602.5|729621.1|727621.1|729639|727639|729602.5|727602.5|29
1637313860000|2021-11-19 09:24:20|729621.3|727621.3|729094|728094|729636|728127.2|729093.2|727610.7|24
1637313870000|2021-11-19 09:24:30|729079.5|728079.5|729603|727603|729630.5|728127.4|729079.5|727601.3|31
1637313880000|2021-11-19 09:24:40|729599.7|727599.7|729144.9|728144.9|729713.1|728186|729144.9|727594.7|33
1637313890000|2021-11-19 09:24:50|729147.6|728147.6|729595.9|727595.9|729638.4|728153.2|729102.1|727590.6|28
1637313900000|2021-11-19 09:25:00|729583.5|727583.5|729062.6|728062.6|729606.1|728110.1|729062.6|727574.4|29
1637313910000|2021-11-19 09:25:10|729595.5|727595.5|729092.9|728092.9|729595.5|728106.4|729087.6|727585.2|23
1637313920000|2021-11-19 09:25:20|729091.2|728091.2|729094.2|728094.2|729102.5|728102.5|729091.2|728091.2|21
1637313930000|2021-11-19 09:25:30|729090.3|728090.3|729088.9|728088.9|729111.7|728111.7|729082.6|728082.6|29
1637313940000|2021-11-19 09:25:40|729088.7|728088.7|729093.3|728093.3|729113.4|728113.4|729086.4|728086.4|25
1637313950000|2021-11-19 09:25:50|729093.1|728093.1|729137.9|728137.9|729157.3|728157.3|729093.1|728093.1|35
1637313960000|2021-11-19 09:26:00|729139.6|728139.6|729135.1|728135.1|729161.1|728161.1|729133.5|728133.5|33
1637313970000|2021-11-19 09:26:10|729137.5|728137.5|729128.1|728128.1|729144.5|728144.5|729128.1|728128.1|32
1637313980000|2021-11-19 09:26:20|729130.1|728130.1|729099.3|728099.3|729627|728130.1|729089.4|727599.2|31
1637313990000|2021-11-19 09:26:30|729098.4|728098.4|729112|728112|729119.8|728119.8|729061.8|728061.8|34
1637314000000|2021-11-19 09:26:40|729105.8|728105.8|729085.6|728085.6|729114.5|728114.5|729048.5|728048.5|38
1637314010000|2021-11-19 09:26:50|729075.9|728075.9|729120.1|728120.1|729121.8|728121.8|729046.5|728046.5|36
1637314020000|2021-11-19 09:27:00|729117.8|728117.8|729227.5|728227.5|729288.4|728288.4|729095|728095|37
1637314030000|2021-11-19 09:27:10|729232.4|728232.4|729404.3|728404.3|729904.9|728404.3|729201.7|727852|41
1637314040000|2021-11-19 09:27:20|729418.2|728418.2|729498.6|728498.6|730060.5|728511.6|729418.2|727961.9|40
1637314050000|2021-11-19 09:27:30|729490.6|728490.6|730140.7|728140.7|730260.4|728616.4|729477.1|728021.7|40
1637314060000|2021-11-19 09:27:40|730140.4|728140.4|730188.5|728188.5|730192.5|728632|729621.4|728064.1|37
1637314070000|2021-11-19 09:27:50|730193.2|728193.2|729696.8|728696.8|730281.2|728713.6|729673|728193.2|37
1637314080000|2021-11-19 09:28:00|730178.8|728178.8|730335.8|728335.8|730335.8|728747.1|729677.5|728178.8|36
1637314090000|2021-11-19 09:28:10|729808.5|728808.5|730409.5|728409.5|730409.5|728879.4|729808.5|728324|38
1637314100000|2021-11-19 09:28:20|730409.7|728409.7|730490.3|728490.3|730516.5|728907.9|729883.7|728393.3|39
1637314110000|2021-11-19 09:28:30|730468|728468|730549.3|728549.3|730646.5|728978.9|729929.8|728426|40
1637314120000|2021-11-19 09:28:40|730540.1|728540.1|730040.8|729040.8|730595.4|729080.7|730020.1|728540.1|39
1637314130000|2021-11-19 09:28:50|730040.9|729040.9|730692.8|728692.8|730721.9|729159.1|730006.8|728578.8|40
1637314140000|2021-11-19 09:29:00|730692.3|728692.3|730437.9|728437.9|730692.3|728692.3|730400.7|728400.7|40
1637314150000|2021-11-19 09:29:10|730429.6|728429.6|730570.2|728570.2|730581.3|729048.1|730048.1|728390.1|40
1637314160000|2021-11-19 09:29:20|730524.6|728524.6|730492.9|728492.9|730549|729043.8|730028|728475.1|38
1637314170000|2021-11-19 09:29:30|730490.7|728490.7|729951.8|728951.8|730516.4|729005.8|729951.4|728458.4|34
1637314180000|2021-11-19 09:29:40|729952.8|728952.8|730354.7|728354.7|730448.2|728952.8|729921.7|728354.7|28
1637314190000|2021-11-19 09:29:50|730358.3|728358.3|730355.3|728355.3|730385.8|728385.8|730318.5|728318.5|37
1637314200000|2021-11-19 09:30:00|730359.1|728359.1|730401.8|728401.8|730401.8|728918.7|729884.4|728337.1|34
1637314210000|2021-11-19 09:30:10|730397.4|728397.4|729853.3|728853.3|730402.7|728904.1|729839.2|728397.4|31
1637314220000|2021-11-19 09:30:20|729841.6|728841.6|729781.8|728781.8|730295.5|728841.9|729764.5|728258.2|39
1637314230000|2021-11-19 09:30:30|729785.8|728785.8|729759.5|728759.5|729785.8|728785.8|729688.3|728688.3|35
1637314240000|2021-11-19 09:30:40|729775|728775|729729.6|728729.6|730296.1|728799.5|729710|728266.2|38
1637314250000|2021-11-19 09:30:50|729733.1|728733.1|729677.3|728677.3|729752.5|728752.5|729668.2|728668.2|37
1637314260000|2021-11-19 09:31:00|729675.1|728675.1|729585|728585|729679.2|728679.2|729583.8|728583.8|37
1637314270000|2021-11-19 09:31:10|729594.7|728594.7|729596.6|728596.6|730099.2|728613.7|729574|728099.2|37
1637314280000|2021-11-19 09:31:20|729594.6|728594.6|729606|728606|729620.6|728620.6|729592.1|728592.1|33
1637314290000|2021-11-19 09:31:30|729614.7|728614.7|729682.5|728682.5|729706.8|728706.8|729614.7|728614.7|32
1637314300000|2021-11-19 09:31:40|729674|728674|729693|728693|729713.4|728713.4|729647.2|728647.2|38
1637314310000|2021-11-19 09:31:50|729696.5|728696.5|729759.3|728759.3|729759.3|728759.3|729696.5|728696.5|37
1637314320000|2021-11-19 09:32:00|729748.3|728748.3|729848|728848|730349.2|728907.4|729736.9|728341.2|40
1637314330000|2021-11-19 09:32:10|729884.3|728884.3|729801.2|728801.2|730389.4|728885.6|729801.2|728328.5|37
1637314340000|2021-11-19 09:32:20|729821.8|728821.8|730313.5|728313.5|730354|728824|729791.7|728289.5|36
1637314350000|2021-11-19 09:32:30|730315.8|728315.8|730288.8|728288.8|730333.8|728772.6|729746.4|728248.7|39
1637314360000|2021-11-19 09:32:40|730263.4|728263.4|730310.8|728310.8|730344.4|728824.6|729822.3|728259.4|38
1637314370000|2021-11-19 09:32:50|730310.9|728310.9|730342.9|728342.9|730377.7|728377.7|730287.7|728287.7|38
1637314380000|2021-11-19 09:33:00|730351.1|728351.1|729949.4|728949.4|730456.7|728949.4|729911.5|728351.1|39
1637314390000|2021-11-19 09:33:10|729949.5|728949.5|729973.2|728973.2|730469.5|728988|729942.4|728432.3|38
1637314400000|2021-11-19 09:33:20|729951.7|728951.7|729953.1|728953.1|729975.2|728975.2|729950.6|728950.6|39
1637314410000|2021-11-19 09:33:30|729948.3|728948.3|729954.9|728954.9|730437.2|728979.6|729929|728437.2|34
1637314420000|2021-11-19 09:33:40|729950.1|728950.1|729964.7|728964.7|729981|728981|729948.3|728948.3|35
1637314430000|2021-11-19 09:33:50|729945|728945|729929.2|728929.2|729963.6|728963.6|729927.8|728927.8|39
1637314440000|2021-11-19 09:34:00|729922.4|728922.4|730069.1|729069.1|730081.9|729081.9|729914.1|728914.1|34
1637314450000|2021-11-19 09:34:10|730073.3|729073.3|730633.8|728633.8|730650.4|729155.2|730014.5|728507|39
1637314460000|2021-11-19 09:34:20|730640.7|728640.7|730675.3|728675.3|730675.3|729162.7|730092.3|728586.9|37
1637314470000|2021-11-19 09:34:30|730665|728665|729937.7|728937.7|730669.4|729122.5|729904|728413.3|37
1637314480000|2021-11-19 09:34:40|730430.6|728430.6|729890.2|728890.2|730455.9|728939|729852.3|728345.5|38
1637314490000|2021-11-19 09:34:50|729889.3|728889.3|729819.7|728819.7|730353.4|728898.5|729812.8|728301.7|37
1637314500000|2021-11-19 09:35:00|729812|728812|729849|728849|730388.1|728888.4|729811.6|728305.7|39
1637314510000|2021-11-19 09:35:10|730386.6|728386.6|730471|728471|730471.7|728885.8|729857.8|728347.8|39
1637314520000|2021-11-19 09:35:20|730478|728478|730508.5|728508.5|730535.5|728535.5|730478|728478|35
1637314530000|2021-11-19 09:35:30|730518.3|728518.3|730085.3|729085.3|730590|729085.8|730074.2|728511.3|36
1637314540000|2021-11-19 09:35:40|730094.3|729094.3|730113.8|729113.8|730134.9|729134.9|730094.3|729094.3|37
1637314550000|2021-11-19 09:35:50|730112.2|729112.2|730238.3|729238.3|730685|729238.3|730065.4|728564.9|28
1637314560000|2021-11-19 09:36:00|730233.8|729233.8|730234.5|729234.5|730758.4|729262.3|730201.1|728702.6|40
1637314570000|2021-11-19 09:36:10|730238.4|729238.4|730305.4|729305.4|730850|729326.1|730238.4|728756.2|38
1637314580000|2021-11-19 09:36:20|730300.2|729300.2|730289.4|729289.4|730778.1|729314.8|730260.8|728778.1|38
1637314590000|2021-11-19 09:36:30|730291.1|729291.1|730384.8|729384.8|730387.4|729387.4|730280|729280|34
1637314600000|2021-11-19 09:36:40|730389.6|729389.6|730454.6|729454.6|730467.5|729467.5|730354.8|729354.8|39
1637314610000|2021-11-19 09:36:50|730462.8|729462.8|731191.8|729191.8|731193.2|729572.9|730462.8|728995.9|39
1637314620000|2021-11-19 09:37:00|730690.2|729690.2|731179.6|729179.6|731226.8|729692.8|730641.5|729106.3|41
1637314630000|2021-11-19 09:37:10|731203.5|729203.5|731241.4|729241.4|731241.4|729735.6|730674.3|729180.2|37
1637314640000|2021-11-19 09:37:20|731236.9|729236.9|731468.8|729468.8|731480.5|729954.6|730692.1|729212.8|40
1637314650000|2021-11-19 09:37:30|731419.4|729419.4|731400.4|729400.4|731431.9|729874.2|730861.8|729333.9|40
1637314660000|2021-11-19 09:37:40|731399.7|729399.7|731621.1|729621.1|731649.5|730026.9|731011.4|729399.7|39
1637314670000|2021-11-19 09:37:50|731610.7|729610.7|731543.7|729543.7|731610.7|729610.7|731510.5|729510.5|40
1637314680000|2021-11-19 09:38:00|731544.9|729544.9|731342.1|729342.1|731551.7|729551.7|731337.2|729337.2|38
1637314690000|2021-11-19 09:38:10|731337|729337|731186|729186|731357.6|729840.5|730783.7|729173.9|38
1637314700000|2021-11-19 09:38:20|731186.9|729186.9|731258.8|729258.8|731267.9|729752.7|730707.5|729159.7|38
1637314710000|2021-11-19 09:38:30|731270.5|729270.5|731186|729186|731270.5|729734.8|730709.9|729178.4|35
1637314720000|2021-11-19 09:38:40|731184|729184|730667.9|729667.9|731185.4|729689.8|730660.1|729162.4|35
1637314730000|2021-11-19 09:38:50|730675.5|729675.5|731206.9|729206.9|731227.9|729740.3|730675.5|729183.7|33
1637314740000|2021-11-19 09:39:00|731207.7|729207.7|730684.3|729684.3|731225.9|729726|730664|729165.9|39
1637314750000|2021-11-19 09:39:10|730677.5|729677.5|731162.6|729162.6|731223.6|729720.1|730613.7|729118.6|37
1637314760000|2021-11-19 09:39:20|731153.4|729153.4|730848.6|729848.6|731359.9|729853.5|730705.8|729153.4|40
1637314770000|2021-11-19 09:39:30|731342|729342|731348.7|729348.7|731365|729841.9|730722.4|729242.1|38
1637314780000|2021-11-19 09:39:40|731348.8|729348.8|731334.7|729334.7|731388.4|729885.5|730831.1|729324.7|36
1637314790000|2021-11-19 09:39:50|731334.5|729334.5|731454.6|729454.6|731454.6|729892.6|730798.2|729309.9|36
1637314800000|2021-11-19 09:40:00|730969.7|729969.7|731627.1|729627.1|731627.1|730046.1|730969.7|729464.8|39
1637314810000|2021-11-19 09:40:10|731625.5|729625.5|731705.1|729705.1|731705.1|730144.3|731096.4|729584.6|38
1637314820000|2021-11-19 09:40:20|731700.8|729700.8|731076.8|730076.8|731700.8|730147.4|731046.4|729533.8|40
1637314830000|2021-11-19 09:40:30|731075.6|730075.6|730941.6|729941.6|731567.6|730076.6|730941.6|729437|38
1637314840000|2021-11-19 09:40:40|731450.2|729450.2|731471.4|729471.4|731532.4|729981.9|730979.8|729442.2|38
1637314850000|2021-11-19 09:40:50|731458.1|729458.1|731062.1|730062.1|731537.9|730062.1|731024.5|729458.1|34
1637314860000|2021-11-19 09:41:00|731050.4|730050.4|731012.4|730012.4|731102.3|730102.3|731007.4|730007.4|39
1637314870000|2021-11-19 09:41:10|731009.6|730009.6|731090.6|730090.6|731090.6|730090.6|731009.6|730009.6|38
1637314880000|2021-11-19 09:41:20|731098.3|730098.3|730980|729980|731118.8|730118.8|730927.9|729927.9|36
1637314890000|2021-11-19 09:41:30|730975.9|729975.9|731015.4|730015.4|731015.4|730015.4|730899.4|729899.4|35
1637314900000|2021-11-19 09:41:40|731013.7|730013.7|731385.7|729385.7|731385.7|730013.7|730870.6|729385.7|34
1637314910000|2021-11-19 09:41:50|731405.9|729405.9|730979.9|729979.9|731405.9|730006.7|730873|729369.1|40
1637314920000|2021-11-19 09:42:00|730995.4|729995.4|731746.6|729746.6|731746.6|730178.1|730995.4|729612.3|37
1637314930000|2021-11-19 09:42:10|731247.9|730247.9|731876.6|729876.6|731952.8|730289.9|731247.9|729817.2|41
1637314940000|2021-11-19 09:42:20|731900.2|729900.2|732111.7|730111.7|732111.7|730601.4|731494.8|729900.2|40
1637314950000|2021-11-19 09:42:30|732112.6|730112.6|731985.5|729985.5|732112.6|730482.6|731482.6|729937.9|40
1637314960000|2021-11-19 09:42:40|731968.7|729968.7|731983.5|729983.5|732019.3|730518.9|731452.5|729948|38
1637314970000|2021-11-19 09:42:50|731981.5|729981.5|731889.1|729889.1|732013|730013|731889.1|729889.1|35
1637314980000|2021-11-19 09:43:00|731897.3|729897.3|731982.6|729982.6|731982.6|730473.9|731378.3|729897.3|38
1637314990000|2021-11-19 09:43:10|731980.3|729980.3|731906.2|729906.2|732003.4|730439.7|731421.9|729906.2|38
1637315000000|2021-11-19 09:43:20|731914.2|729914.2|731242.5|730242.5|731931.2|730416.7|731230.1|729903.4|36
1637315010000|2021-11-19 09:43:30|731241.9|730241.9|731613.9|729613.9|731685.7|730241.9|731109.2|729613.9|40
1637315020000|2021-11-19 09:43:40|731615.4|729615.4|731557.5|729557.5|731644.9|730171.6|731046.7|729552.5|38
1637315030000|2021-11-19 09:43:50|731555.2|729555.2|731499.9|729499.9|731555.2|730024.2|730990.3|729476.6|39
1637315040000|2021-11-19 09:44:00|730986.9|729986.9|731454.9|729454.9|731507|730008.4|730980.9|729438.4|40
1637315050000|2021-11-19 09:44:10|731446.5|729446.5|730909|729909|731473.4|729974.8|730909|729412.8|36
1637315060000|2021-11-19 09:44:20|731414.4|729414.4|730938.9|729938.9|731423.6|729942.1|730893.3|729379.5|39
1637315070000|2021-11-19 09:44:30|730937.4|729937.4|731594.9|729594.9|731594.9|730097.5|730937.4|729520.1|39
1637315080000|2021-11-19 09:44:40|731600.3|729600.3|731571.9|729571.9|731643.5|730141.3|731091.9|729571.9|34
1637315090000|2021-11-19 09:44:50|731560.7|729560.7|730981.9|729981.9|731565.3|730060|730981.9|729478.6|35
1637315100000|2021-11-19 09:45:00|730977.4|729977.4|731358.8|729358.8|731495.6|729997.1|730954.3|729347.8|38
1637315110000|2021-11-19 09:45:10|731335|729335|731427.3|729427.3|731467.1|729467.1|731335|729335|40
1637315120000|2021-11-19 09:45:20|731432|729432|731384|729384|731506.3|730011.7|730986.4|729355.4|40
1637315130000|2021-11-19 09:45:30|731392.9|729392.9|731458.4|729458.4|731507.4|729979.1|730904.2|729390.3|38
1637315140000|2021-11-19 09:45:40|731443.4|729443.4|731532.1|729532.1|731609.1|729969.4|730961.6|729443.4|39
1637315150000|2021-11-19 09:45:50|731560.9|729560.9|731066.5|730066.5|731618.2|730066.5|731047.8|729557.8|36
1637315160000|2021-11-19 09:46:00|731062.2|730062.2|731122.8|730122.8|731642|730143|731061|729573.9|39
1637315170000|2021-11-19 09:46:10|731123.1|730123.1|731563.5|729563.5|731568.6|730133.6|731056.2|729535.7|34
1637315180000|2021-11-19 09:46:20|731559.4|729559.4|731402.4|729402.4|731564.9|729926.9|730910.6|729379|37
1637315190000|2021-11-19 09:46:30|731416.1|729416.1|731381.5|729381.5|731429.2|729921.5|730876.2|729376.3|36
1637315200000|2021-11-19 09:46:40|730880.2|729880.2|731383.7|729383.7|731423.6|729914.3|730874.1|729376.1|34
1637315210000|2021-11-19 09:46:50|730896.6|729896.6|730807.4|729807.4|731360.8|729896.6|730802.1|729276.2|35
1637315220000|2021-11-19 09:47:00|730813.7|729813.7|731332.1|729332.1|731332.1|729846|730765.2|729272.9|38
1637315230000|2021-11-19 09:47:10|731323.8|729323.8|730908.7|729908.7|731412.6|729936.8|730801.6|729323.8|36
1637315240000|2021-11-19 09:47:20|730906.7|729906.7|730934.8|729934.8|730960.5|729960.5|730891.5|729891.5|34
1637315250000|2021-11-19 09:47:30|730929.9|729929.9|731045.3|730045.3|731557.4|730085.7|730929.9|729548.1|36
1637315260000|2021-11-19 09:47:40|731035.2|730035.2|731114|730114|731152.5|730152.5|731016.1|730016.1|37
1637315270000|2021-11-19 09:47:50|731126.1|730126.1|731178.3|730178.3|731570.2|730211.6|731085.4|729570.2|37
1637315280000|2021-11-19 09:48:00|731161.1|730161.1|731972|729972|731980|730266|731161.1|729875.2|38
1637315290000|2021-11-19 09:48:10|731961.2|729961.2|731873.3|729873.3|732028.2|730387.6|731378.2|729831.9|36
1637315300000|2021-11-19 09:48:20|731860.5|729860.5|731816.4|729816.4|731875.9|730372.4|731368.8|729785.7|38
1637315310000|2021-11-19 09:48:30|731798.5|729798.5|731315|730315|731849.9|730344.1|731259.1|729758|34
1637315320000|2021-11-19 09:48:40|731797.8|729797.8|731826.5|729826.5|731886.4|730389.3|731289.3|729759.4|34
1637315330000|2021-11-19 09:48:50|731822.3|729822.3|731753.5|729753.5|731830.6|730321.8|731321.8|729753.5|38
1637315340000|2021-11-19 09:49:00|731768.3|729768.3|731823.7|729823.7|731825.7|729825.7|731754.6|729754.6|35
1637315350000|2021-11-19 09:49:10|731812.9|729812.9|731219.9|730219.9|731822|730314.7|731213|729791.1|39
1637315360000|2021-11-19 09:49:20|731220.1|730220.1|731325.2|730325.2|731745.5|730339.2|731220.1|729745.5|37
1637315370000|2021-11-19 09:49:30|731326.1|730326.1|731275.5|730275.5|731771.8|730326.1|731241.6|729763.1|38
1637315380000|2021-11-19 09:49:40|731266.5|730266.5|731336.8|730336.8|731344.7|730344.7|731243.2|730243.2|37
1637315390000|2021-11-19 09:49:50|731320.8|730320.8|731328|730328|731817|730339.3|731303.8|729817|36
1637315400000|2021-11-19 09:50:00|731328.5|730328.5|731273.4|730273.4|731833.1|730336.3|731273.4|729806.5|38
1637315410000|2021-11-19 09:50:10|731290.9|730290.9|731347.5|730347.5|731347.5|730347.5|731284.8|730284.8|37
1637315420000|2021-11-19 09:50:20|731347.8|730347.8|731267|730267|731347.8|730347.8|731266.1|730266.1|36
1637315430000|2021-11-19 09:50:30|731268.9|730268.9|731377.4|730377.4|731381.1|730381.1|731268.9|730268.9|34
1637315440000|2021-11-19 09:50:40|731380.6|730380.6|731363.7|730363.7|731412|730412|731355.6|730355.6|31
1637315450000|2021-11-19 09:50:50|731371.4|730371.4|731260.5|730260.5|731371.4|730371.4|731236.7|730236.7|36
1637315460000|2021-11-19 09:51:00|731763.8|729763.8|731120.8|730120.8|731763.8|730247.3|731111.8|729749.9|39
1637315470000|2021-11-19 09:51:10|731646.8|729646.8|731194.1|730194.1|731646.8|730247.4|731115.7|729619.5|38
1637315480000|2021-11-19 09:51:20|731211.6|730211.6|731238.7|730238.7|731259.9|730259.9|731197.1|730197.1|39
1637315490000|2021-11-19 09:51:30|731235.7|730235.7|731270|730270|731287.7|730287.7|731161.3|730161.3|36
1637315500000|2021-11-19 09:51:40|731272|730272|731387.3|730387.3|731387.3|730387.3|731258.1|730258.1|28
1637315510000|2021-11-19 09:51:50|731374|730374|731323.8|730323.8|731381.8|730381.8|731323.8|730323.8|36
1637315520000|2021-11-19 09:52:00|731334.3|730334.3|731162.8|730162.8|731339|730339|731145.2|730145.2|35
1637315530000|2021-11-19 09:52:10|731193.4|730193.4|731672.2|729672.2|731672.2|730222.2|731157.2|729672.2|32
1637315540000|2021-11-19 09:52:20|731667.9|729667.9|731250.6|730250.6|731711.2|730251.5|731197.8|729667.9|32
1637315550000|2021-11-19 09:52:30|731255|730255|731231.9|730231.9|731276.8|730276.8|731231.9|730231.9|33
1637315560000|2021-11-19 09:52:40|731245.9|730245.9|731391.9|730391.9|731391.9|730391.9|731213.7|730213.7|38
1637315570000|2021-11-19 09:52:50|731370.2|730370.2|731430.6|730430.6|731453.1|730453.1|731370.2|730370.2|38
1637315580000|2021-11-19 09:53:00|731443.9|730443.9|731619.6|730619.6|731624.8|730624.8|731438.2|730438.2|35
1637315590000|2021-11-19 09:53:10|731615.9|730615.9|732262.5|730262.5|732312.8|730701|731615.9|730132.9|39
1637315600000|2021-11-19 09:53:20|732278.8|730278.8|732523.9|730523.9|732538.4|730538.4|732224.5|730224.5|39
1637315610000|2021-11-19 09:53:30|732489.2|730489.2|732030|731030|732628.4|731030|732030|730442.4|39
1637315620000|2021-11-19 09:53:40|732537.2|730537.2|732730.2|730730.2|732741.5|731055.7|732055.7|730525|36
1637315630000|2021-11-19 09:53:50|732726.3|730726.3|732735.1|730735.1|732796.6|730796.6|732670.1|730670.1|38
1637315640000|2021-11-19 09:54:00|732741|730741|733012.9|731012.9|733031.1|731031.1|732741|730741|40
1637315650000|2021-11-19 09:54:10|732997.9|730997.9|733100.7|731100.7|733100.7|731100.7|732946.5|730946.5|38
1637315660000|2021-11-19 09:54:20|733094.4|731094.4|733018|731018|733351.5|731351.5|732974.6|730974.6|38
1637315670000|2021-11-19 09:54:30|733019.1|731019.1|733041.5|731041.5|733073|731526.1|732472.2|730967.6|36
1637315680000|2021-11-19 09:54:40|733036.2|731036.2|733268.8|731268.8|733293.7|731585.4|732481.8|731003.3|39
1637315690000|2021-11-19 09:54:50|733278.7|731278.7|732667.1|731667.1|733309.3|731697.3|732651.7|731190.8|40
1637315700000|2021-11-19 09:55:00|733183.6|731183.6|732656.6|731656.6|733278.8|731708.6|732651.8|731183.6|39
1637315710000|2021-11-19 09:55:10|732648.1|731648.1|733124|731124|733163.1|731675.1|732570|731072.5|35
1637315720000|2021-11-19 09:55:20|733150.9|731150.9|732788.3|731788.3|733311.8|731815.3|732607.5|731144.9|37
1637315730000|2021-11-19 09:55:30|732788.5|731788.5|733514.7|731514.7|733514.7|732018.5|732786.1|731430.7|38
1637315740000|2021-11-19 09:55:40|732982.7|731982.7|733588.7|731588.7|733712.4|732216.8|732982.7|731476.3|38
1637315750000|2021-11-19 09:55:50|733605.5|731605.5|733610.4|731610.4|733627.3|732086.5|733026.1|731488.5|38
1637315760000|2021-11-19 09:56:00|733602.3|731602.3|733566.5|731566.5|733684.7|732185.7|733178.7|731527.3|38
1637315770000|2021-11-19 09:56:10|733597.6|731597.6|733606.9|731606.9|733675.1|732154.2|733075.5|731569|39
1637315780000|2021-11-19 09:56:20|733627.9|731627.9|733791|731791|733822.1|732210.8|733119.8|731626|39
1637315790000|2021-11-19 09:56:30|733777.3|731777.3|733484|731484|733821.2|732230.1|733002.4|731466.2|38
1637315800000|2021-11-19 09:56:40|733475|731475|733706|731706|733733.3|732207.2|732947.2|731443.9|39
1637315810000|2021-11-19 09:56:50|733163.4|732163.4|733101.2|732101.2|733709.8|732212.9|733083.3|731576.9|40
1637315820000|2021-11-19 09:57:00|733630|731630|733141.8|732141.8|733740.7|732205.7|733100.1|731590|38
1637315830000|2021-11-19 09:57:10|733681|731681|733668|731668|733765|732247|733093|731614.1|37
1637315840000|2021-11-19 09:57:20|733689.3|731689.3|733764.7|731764.7|733764.7|732225.3|733148.8|731648.9|39
1637315850000|2021-11-19 09:57:30|733751.4|731751.4|733239.2|732239.2|733751.4|732256.5|733207.5|731729.4|34
1637315860000|2021-11-19 09:57:40|733238|732238|733207.6|732207.6|733730|732259.9|733179.2|731725.7|29
1637315870000|2021-11-19 09:57:50|733208.4|732208.4|733138.6|732138.6|733681.2|732224.9|733099.6|731594.3|35
1637315880000|2021-11-19 09:58:00|733134.2|732134.2|733160.7|732160.7|733669.3|732189.3|733134.2|731593.5|37
1637315890000|2021-11-19 09:58:10|733179.1|732179.1|733335.8|732335.8|733675.3|732342.1|733091.9|731594.8|40
1637315900000|2021-11-19 09:58:20|733866.9|731866.9|733323.7|732323.7|734200.4|732736.8|733298.4|731828.1|40
1637315910000|2021-11-19 09:58:30|733291.7|732291.7|733476.1|732476.1|734013.4|732480.9|733291.7|731807|40
1637315920000|2021-11-19 09:58:40|733482|732482|733492.2|732492.2|734007|732503.8|733435|731946.3|40
1637315930000|2021-11-19 09:58:50|733979|731979|733912.3|731912.3|733988.6|732485.1|733370.2|731885.3|37
1637315940000|2021-11-19 09:59:00|733895.7|731895.7|733557.2|732557.2|734091.2|732618.5|733419.4|731895.7|39
1637315950000|2021-11-19 09:59:10|733547.9|732547.9|733373.5|732373.5|734162.4|732674.5|733311.4|731821.1|39
1637315960000|2021-11-19 09:59:20|733376.5|732376.5|733297.8|732297.8|733886.3|732380.9|733283.6|731790.8|37
1637315970000|2021-11-19 09:59:30|733272.8|732272.8|733686.4|731686.4|733791.8|732303.9|733258.9|731674.7|39
1637315980000|2021-11-19 09:59:40|733698.4|731698.4|733294.8|732294.8|733790.6|732296.5|733148.2|731661|37
1637315990000|2021-11-19 09:59:50|733301.3|732301.3|733844.6|731844.6|734079.1|732506.9|733301.3|731813.9|40
1637316000000|2021-11-19 10:00:00|733836.3|731836.3|733428.8|732428.8|733960.3|732428.8|733428.8|731836.3|37
1637316010000|2021-11-19 10:00:10|733941.5|731941.5|734073.7|732073.7|734277.8|732671.7|733671.7|731936.5|40
1637316020000|2021-11-19 10:00:20|734061|732061|733989.2|731989.2|734061|732061|733917.5|731917.5|40
1637316030000|2021-11-19 10:00:30|733984.1|731984.1|734039.9|732039.9|734042.3|732042.3|733971.5|731971.5|38
1637316040000|2021-11-19 10:00:40|734037.6|732037.6|733988.7|731988.7|734053.7|732458.2|733458.2|731973.7|36
1637316050000|2021-11-19 10:00:50|733990.7|731990.7|733427.8|732427.8|734011.9|732487.2|733425.7|731950.2|40
1637316060000|2021-11-19 10:01:00|733917.9|731917.9|733916.6|731916.6|734066.8|732066.8|733869.6|731869.6|39
1637316070000|2021-11-19 10:01:10|733422.5|732422.5|733750.6|731750.6|733935|732422.5|733229.5|731750.6|39
1637316080000|2021-11-19 10:01:20|733748.6|731748.6|733765.4|731765.4|733849.6|732253.5|733123.1|731636.2|39
1637316090000|2021-11-19 10:01:30|733731.6|731731.6|733140.7|732140.7|733753.3|732242.7|733137.9|731649|37
1637316100000|2021-11-19 10:01:40|733655.1|731655.1|733699|731699|733747.5|732187.5|733126.4|731622.1|37
1637316110000|2021-11-19 10:01:50|733676.2|731676.2|733608.3|731608.3|733695.6|732184.2|733072.3|731608.3|33
1637316120000|2021-11-19 10:02:00|733600.8|731600.8|733060.1|732060.1|733673.7|732180|733040.9|731561.2|36
1637316130000|2021-11-19 10:02:10|733057.7|732057.7|733079.2|732079.2|733610.8|732125.5|733017.3|731527.9|29
1637316140000|2021-11-19 10:02:20|733083.7|732083.7|734235.1|732235.1|734246.8|732319.1|733072.4|731736.9|39
1637316150000|2021-11-19 10:02:30|734231.7|732231.7|734505.3|732505.3|734505.3|732505.3|734222.2|732222.2|40
1637316160000|2021-11-19 10:02:40|734451|732451|734519.4|732519.4|734694.5|733124.2|734124.2|732372.1|40
1637316170000|2021-11-19 10:02:50|734524.5|732524.5|734462.4|732462.4|734572.6|732572.6|734420.5|732420.5|39
1637316180000|2021-11-19 10:03:00|734461.7|732461.7|733664.1|732664.1|734467.7|732908.4|733657.8|732259.8|38
1637316190000|2021-11-19 10:03:10|733638.6|732638.6|734184.6|732184.6|734238.6|732700.9|733616.4|732082|38
1637316200000|2021-11-19 10:03:20|734196.3|732196.3|734263.6|732263.6|734266.5|732716.8|733698.5|732177|40
1637316210000|2021-11-19 10:03:30|734300.8|732300.8|733754.3|732754.3|734334.2|732833.5|733741|732240.4|36
1637316220000|2021-11-19 10:03:40|733751|732751|733797|732797|734285.6|732806.1|733751|732267.7|34
1637316230000|2021-11-19 10:03:50|733793.3|732793.3|733786.5|732786.5|734313.8|732813.9|733786|732284.3|36
1637316240000|2021-11-19 10:04:00|734293.7|732293.7|734272.5|732272.5|734297.8|732810.5|733747.4|732244.7|37
1637316250000|2021-11-19 10:04:10|734273|732273|734028.1|733028.1|734530|733034.1|733778.3|732262.5|35
1637316260000|2021-11-19 10:04:20|734041.4|733041.4|734570.9|732570.9|734602.4|733041.4|733972.5|732458.2|38
1637316270000|2021-11-19 10:04:30|734597.5|732597.5|734623|732623|734668.5|733161|734118|732558.3|39
1637316280000|2021-11-19 10:04:40|734637.5|732637.5|734282|733282|734777.1|733294.3|734160.6|732576.8|39
1637316290000|2021-11-19 10:04:50|734290.9|733290.9|734843.6|732843.6|734843.6|733343.3|734247.5|732716.8|38
1637316300000|2021-11-19 10:05:00|734794.3|732794.3|734534.5|732534.5|734834.7|733344.4|734267.5|732534.5|41
1637316310000|2021-11-19 10:05:10|734539|732539|734693.7|732693.7|734780.8|733227.2|734018|732478.5|39
1637316320000|2021-11-19 10:05:20|734684.2|732684.2|734465.7|732465.7|734684.2|733194.8|734171.5|732445.5|40
1637316330000|2021-11-19 10:05:30|734487.9|732487.9|734490.3|732490.3|734625.9|733068|733996.5|732472.1|40
1637316340000|2021-11-19 10:05:40|734476.6|732476.6|734591.8|732591.8|734601.8|733093.3|734009.3|732391.7|40
1637316350000|2021-11-19 10:05:50|734587.5|732587.5|734659.3|732659.3|734725.1|733193.2|734057|732562.9|39
1637316360000|2021-11-19 10:06:00|734680|732680|734812.6|732812.6|734812.6|733253.5|734244.1|732680|40
1637316370000|2021-11-19 10:06:10|734783|732783|734822.5|732822.5|734940.5|733362|734362|732741.4|39
1637316380000|2021-11-19 10:06:20|734829.5|732829.5|734707|732707|734832.4|733322.1|734275.7|732687.1|40
1637316390000|2021-11-19 10:06:30|734667.6|732667.6|734639.1|732639.1|734758.4|732758.4|734627.6|732627.6|40
1637316400000|2021-11-19 10:06:40|734645|732645|734693.6|732693.6|734735.8|733204.5|734203.4|732633.5|35
1637316410000|2021-11-19 10:06:50|734724.3|732724.3|734352.2|733352.2|734865.7|733366.4|734209|732692.9|39
1637316420000|2021-11-19 10:07:00|734347.9|733347.9|734879.8|732879.8|734900.2|733391.2|734347.9|732829.6|39
1637316430000|2021-11-19 10:07:10|734390.8|733390.8|735232.7|733232.7|735238.5|733745.4|734390.8|733152.1|39
1637316440000|2021-11-19 10:07:20|735210.6|733210.6|735279.5|733279.5|735470.1|733701|734689.8|733186.7|39
1637316450000|2021-11-19 10:07:30|735308.8|733308.8|735692.9|733692.9|735748.6|733748.6|735297.6|733297.6|40
1637316460000|2021-11-19 10:07:40|735648.4|733648.4|735787.2|733787.2|735809.1|733809.1|735635.3|733635.3|40
1637316470000|2021-11-19 10:07:50|735770.5|733770.5|735572.7|733572.7|735833.4|733833.4|735416.4|733416.4|40
1637316480000|2021-11-19 10:08:00|735574|733574|735795.6|733795.6|735825.2|734200.8|735200.8|733574|40
1637316490000|2021-11-19 10:08:10|735759.7|733759.7|735790.6|733790.6|735850.6|733850.6|735759.7|733759.7|39
1637316500000|2021-11-19 10:08:20|735849.6|733849.6|735672.9|733672.9|736016.4|734016.4|735633.8|733633.8|40
1637316510000|2021-11-19 10:08:30|735646.8|733646.8|735334.5|733334.5|735646.8|733646.8|735329.3|733329.3|39
1637316520000|2021-11-19 10:08:40|735334|733334|735543.7|733543.7|735588.3|733588.3|735332.9|733332.9|40
1637316530000|2021-11-19 10:08:50|735511.8|733511.8|735594.1|733594.1|735646.6|734000.8|734993.5|733485|38
1637316540000|2021-11-19 10:09:00|735590.3|733590.3|735635.3|733635.3|735635.3|734019.2|735016.6|733500.8|38
1637316550000|2021-11-19 10:09:10|735643.9|733643.9|735612|733612|735657.5|734030.8|735020.8|733469.2|39
1637316560000|2021-11-19 10:09:20|735604|733604|735788.2|733788.2|735793.7|733793.7|735590.4|733590.4|36
1637316570000|2021-11-19 10:09:30|735787.8|733787.8|735713.3|733713.3|735819.8|733819.8|735705.6|733705.6|39
1637316580000|2021-11-19 10:09:40|735716.3|733716.3|735664.3|733664.3|735749.4|733749.4|735620.8|733620.8|39
1637316590000|2021-11-19 10:09:50|735656.8|733656.8|735534.5|733534.5|735665.5|734043.1|735007.1|733518.6|35
1637316600000|2021-11-19 10:10:00|735534.1|733534.1|735602.2|733602.2|735630.8|734037.9|735037.9|733531.8|39
1637316610000|2021-11-19 10:10:10|735603.4|733603.4|735518|733518|735613.3|734063.6|735008.7|733509|37
1637316620000|2021-11-19 10:10:20|735537.4|733537.4|735546|733546|735564.6|734046.2|735020.6|733523.6|37
1637316630000|2021-11-19 10:10:30|735550.9|733550.9|735038.8|734038.8|735578.2|734069|735038.8|733541.6|36
1637316640000|2021-11-19 10:10:40|735552.7|733552.7|735623.3|733623.3|735642.3|733642.3|735552.7|733552.7|40
1637316650000|2021-11-19 10:10:50|735621.8|733621.8|735000.4|734000.4|735621.8|734083|734995.5|733499.9|37
1637316660000|2021-11-19 10:11:00|735009|734009|735520.5|733520.5|735552.4|734026.1|734925.7|733491.5|39
1637316670000|2021-11-19 10:11:10|735527.8|733527.8|734981.7|733981.7|735530.4|734029.8|734981.7|733516.9|38
1637316680000|2021-11-19 10:11:20|734989.7|733989.7|735505.6|733505.6|735505.6|734006.1|734964.8|733458.1|35
1637316690000|2021-11-19 10:11:30|735486.8|733486.8|734984|733984|735494.7|734011.3|734973.5|733479.9|39
1637316700000|2021-11-19 10:11:40|734977.6|733977.6|734951.9|733951.9|734999.7|733999.7|734939.2|733939.2|38
1637316710000|2021-11-19 10:11:50|734964.1|733964.1|734949.5|733949.5|734971.5|733971.5|734922.9|733922.9|38
1637316720000|2021-11-19 10:12:00|734955.9|733955.9|734713.4|733713.4|735273.8|733979.4|734622.2|733155.4|40
1637316730000|2021-11-19 10:12:10|735194.8|733194.8|735130.9|733130.9|735222|733715.1|734617|733098.4|39
1637316740000|2021-11-19 10:12:20|735139.2|733139.2|735098.8|733098.8|735151.2|733636.8|734562.3|733059.8|39
1637316750000|2021-11-19 10:12:30|735101.2|733101.2|735125.7|733125.7|735134.5|733134.5|735086.4|733086.4|37
1637316760000|2021-11-19 10:12:40|735128.6|733128.6|735108.9|733108.9|735150.2|733640.4|734596.5|733087.2|37
1637316770000|2021-11-19 10:12:50|735085.4|733085.4|734571.5|733571.5|735109.5|733606.8|734566.2|733066.9|37
1637316780000|2021-11-19 10:13:00|734560.3|733560.3|734614.4|733614.4|735123.3|733679.1|734558.2|733059.1|39
1637316790000|2021-11-19 10:13:10|734609.5|733609.5|735156.4|733156.4|735167.4|733688.2|734609.5|733147.1|38
1637316800000|2021-11-19 10:13:20|735158.2|733158.2|735213.7|733213.7|735245|733733.1|734667.3|733129.9|37
1637316810000|2021-11-19 10:13:30|735204.5|733204.5|734701.3|733701.3|735261.2|733774.9|734701.3|733189.8|39
1637316820000|2021-11-19 10:13:40|734700.9|733700.9|734830.8|733830.8|735356.4|733830.8|734700.9|733240|39
1637316830000|2021-11-19 10:13:50|734835.7|733835.7|734601.8|733601.8|735334.9|733844.7|734582.1|733128.4|37
1637316840000|2021-11-19 10:14:00|734590.2|733590.2|735028.3|733028.3|735044.2|733598.6|734574.8|732994.1|37
1637316850000|2021-11-19 10:14:10|735049.9|733049.9|734923.4|732923.4|735049.9|733457.2|734457.2|732922.5|40
1637316860000|2021-11-19 10:14:20|734932|732932|734999.6|732999.6|734999.6|732999.6|734920.2|732920.2|40
1637316870000|2021-11-19 10:14:30|734985|732985|734925.8|732925.8|735025.7|733025.7|734913.7|732913.7|36
1637316880000|2021-11-19 10:14:40|734923.8|732923.8|734876.5|732876.5|734932.2|732932.2|734863.1|732863.1|39
1637316890000|2021-11-19 10:14:50|734878.3|732878.3|734907.2|732907.2|734935.6|732935.6|734871.3|732871.3|39
1637316900000|2021-11-19 10:15:00|734925.9|732925.9|734394.6|733394.6|735095|733553.1|734394.6|732925.9|38
1637316910000|2021-11-19 10:15:10|734910.3|732910.3|735005.6|733005.6|735008.8|733008.8|734903.1|732903.1|40
1637316920000|2021-11-19 10:15:20|734993.6|732993.6|734904|732904|735040.8|733040.8|734890.1|732890.1|36
1637316930000|2021-11-19 10:15:30|734922.7|732922.7|734817.5|732817.5|734968.2|733322.6|734322.6|732817.5|40
1637316940000|2021-11-19 10:15:40|734356.4|733356.4|734230.2|733230.2|734867.5|733356.4|734230.2|732709.5|38
1637316950000|2021-11-19 10:15:50|734223.9|733223.9|734786|732786|734802.3|733264.8|734199.4|732699.5|40
1637316960000|2021-11-19 10:16:00|734797.7|732797.7|734618.4|732618.4|734815.9|733215.3|734128.8|732618.4|40
1637316970000|2021-11-19 10:16:10|734626.9|732626.9|734791.6|732791.6|734819.6|733151.3|734142.2|732614.9|39
1637316980000|2021-11-19 10:16:20|734805|732805|734741.3|732741.3|734831|732831|734725.7|732725.7|37
1637316990000|2021-11-19 10:16:30|734741.1|732741.1|734216.7|733216.7|734799|733288.2|734216.7|732724.7|35
1637317000000|2021-11-19 10:16:40|734232.8|733232.8|734215.1|733215.1|734738|733233|734211.6|732707.3|32
1637317010000|2021-11-19 10:16:50|734215.5|733215.5|734159.1|732159.1|734726|733215.5|734115.6|732142.6|39
1637317020000|2021-11-19 10:17:00|734085.4|732085.4|734314.5|732314.5|734314.5|732811.1|733811.1|732085.4|40
1637317030000|2021-11-19 10:17:10|734315.9|732315.9|734739|732739|734739|732907.3|733839.9|732314.5|39
1637317040000|2021-11-19 10:17:20|734729.7|732729.7|734780.6|732780.6|734930.7|732930.7|734660.2|732660.2|38
1637317050000|2021-11-19 10:17:30|734783.6|732783.6|734824.3|732824.3|734866.9|732866.9|734783.6|732783.6|35
1637317060000|2021-11-19 10:17:40|734819.8|732819.8|734768.9|732768.9|734829.5|733315|734286.6|732714.1|38
1637317070000|2021-11-19 10:17:50|734759.9|732759.9|734603.9|732603.9|734759.9|733228.8|734213|732600.3|39
1637317080000|2021-11-19 10:18:00|734582.9|732582.9|734499.5|732499.5|734582.9|733056|733982|732464.3|39
1637317090000|2021-11-19 10:18:10|734499.4|732499.4|734519.9|732519.9|734541.5|732957.8|733950.6|732447.4|39
1637317100000|2021-11-19 10:18:20|734519.4|732519.4|734572.6|732572.6|734578|733054|734035|732486.4|38
1637317110000|2021-11-19 10:18:30|734580.6|732580.6|734031.9|733031.9|734580.6|733068.2|734025.8|732508.3|38
1637317120000|2021-11-19 10:18:40|734032.8|733032.8|734034.3|733034.3|734559.8|733065.1|734029.1|732537.9|38
1637317130000|2021-11-19 10:18:50|734033.8|733033.8|734332.2|732332.2|734481.1|733033.8|734009.8|732273.2|36
1637317140000|2021-11-19 10:19:00|734328.2|732328.2|734370.6|732370.6|734380.4|732380.4|734328.2|732328.2|36
1637317150000|2021-11-19 10:19:10|734370.5|732370.5|734497.8|732497.8|734525.6|732525.6|734370.5|732370.5|35
1637317160000|2021-11-19 10:19:20|734506.8|732506.8|733886.3|732886.3|734509|732889|733885.8|732397.2|38
1637317170000|2021-11-19 10:19:30|733845.6|732845.6|734365.2|732365.2|734397.6|732884.9|733845.6|732359|36
1637317180000|2021-11-19 10:19:40|734373.9|732373.9|734410.4|732410.4|734452.4|732877.8|733867.9|732373.9|34
1637317190000|2021-11-19 10:19:50|734409.1|732409.1|733921.9|732921.9|734433.8|732922.5|733919.5|732400.3|32
1637317200000|2021-11-19 10:20:00|733934.1|732934.1|734518.4|732518.4|734520.7|733005.1|733934.1|732441.6|34
1637317210000|2021-11-19 10:20:10|734518.8|732518.8|734576.5|732576.5|734598.8|733076.6|734076.6|732518.8|36
1637317220000|2021-11-19 10:20:20|734580.8|732580.8|734024.5|733024.5|734597|733083.2|734009.3|732502.8|37
1637317230000|2021-11-19 10:20:30|734038.5|733038.5|734547.5|732547.5|734565.4|733073.2|734016.1|732534.5|30
1637317240000|2021-11-19 10:20:40|734547.6|732547.6|734025.1|733025.1|734550.3|733046.4|734025.1|732522.4|25
1637317250000|2021-11-19 10:20:50|734025.4|733025.4|734010.9|733010.9|734032.3|733032.3|734006|733006|34
1637317260000|2021-11-19 10:21:00|734471.1|732471.1|733896|732896|734471.1|732968.6|733889.1|732471.1|33
1637317270000|2021-11-19 10:21:10|733884.4|732884.4|734189.5|732189.5|734197.5|732884.4|733800.2|732089.8|40
1637317280000|2021-11-19 10:21:20|734201.5|732201.5|734264.6|732264.6|734264.9|732264.9|734190.3|732190.3|37
1637317290000|2021-11-19 10:21:30|734260.5|732260.5|734540.2|732540.2|734587.7|733012.7|733924.6|732260.5|39
1637317300000|2021-11-19 10:21:40|734549.8|732549.8|734470.7|732470.7|734549.8|732549.8|734445.4|732445.4|37
1637317310000|2021-11-19 10:21:50|734463.7|732463.7|734296|732296|734463.7|732463.7|734274.7|732274.7|38
1637317320000|2021-11-19 10:22:00|734298|732298|734267.6|732267.6|734298.8|732774.3|733765.9|732256.5|31
1637317330000|2021-11-19 10:22:10|734262.9|732262.9|734236.8|732236.8|734282.9|732282.9|734215.4|732215.4|33
1637317340000|2021-11-19 10:22:20|734225.1|732225.1|734168.7|732168.7|734258.4|732258.4|734160.5|732160.5|36
1637317350000|2021-11-19 10:22:30|734168.1|732168.1|734181|732181|734234.2|732682|733643.9|732155.7|37
1637317360000|2021-11-19 10:22:40|734186|732186|734108.5|732108.5|734199.5|732616.5|733603.7|732100.2|30
1637317370000|2021-11-19 10:22:50|734116.5|732116.5|733964.9|731964.9|734116.5|732560.6|733468.3|731962.1|36
1637317380000|2021-11-19 10:23:00|733966|731966|734020.3|732020.3|734065.4|732065.4|733966|731966|37
1637317390000|2021-11-19 10:23:10|734034|732034|734098.8|732098.8|734110.5|732601.2|733519.8|732020.7|37
1637317400000|2021-11-19 10:23:20|734092.7|732092.7|734118.2|732118.2|734127.5|732614.6|733614.6|732078.8|36
1637317410000|2021-11-19 10:23:30|734134.9|732134.9|734196|732196|734220.8|732582.9|733571.7|732069.1|36
1637317420000|2021-11-19 10:23:40|734189.2|732189.2|734161.8|732161.8|734192.8|732618.2|733610.2|732107.4|35
1637317430000|2021-11-19 10:23:50|734163.8|732163.8|734123.5|732123.5|734192.1|732192.1|734121.6|732121.6|33
1637317440000|2021-11-19 10:24:00|734130|732130|734246.3|732246.3|734276.2|732276.2|734130|732130|37
1637317450000|2021-11-19 10:24:10|734252.5|732252.5|734269.3|732269.3|734285.3|732285.3|734233.1|732233.1|39
1637317460000|2021-11-19 10:24:20|734277.8|732277.8|734386.5|732386.5|734400.9|732400.9|734266.2|732266.2|38
1637317470000|2021-11-19 10:24:30|734383.4|732383.4|734458.1|732458.1|734497.1|732916.9|733912.2|732372.3|38
1637317480000|2021-11-19 10:24:40|734458.3|732458.3|734517.3|732517.3|734517.4|732517.4|734437|732437|37
1637317490000|2021-11-19 10:24:50|734523.6|732523.6|734455.9|732455.9|734539.8|733028.1|733930.7|732399.3|37
1637317500000|2021-11-19 10:25:00|734456.2|732456.2|734530.5|732530.5|734531.2|732969.4|733969.4|732407.9|38
1637317510000|2021-11-19 10:25:10|734516.7|732516.7|734630.8|732630.8|734655.2|733139.7|734044.5|732516.7|34
1637317520000|2021-11-19 10:25:20|734631.7|732631.7|734115.6|733115.6|734646.3|733127.3|734108.1|732618.6|39
1637317530000|2021-11-19 10:25:30|734123.5|733123.5|734112.2|733112.2|734637.8|733123.5|734037.5|732552|35
1637317540000|2021-11-19 10:25:40|734110.5|733110.5|733990.5|732990.5|734116.4|733116.4|733981|732981|36
1637317550000|2021-11-19 10:25:50|733984|732984|733998.3|732998.3|734005|733005|733967.2|732967.2|32
1637317560000|2021-11-19 10:26:00|733996.1|732996.1|734039|733039|734048.3|733048.3|733995.8|732995.8|35
1637317570000|2021-11-19 10:26:10|734027.8|733027.8|734073.6|733073.6|734124.8|733124.8|734022.8|733022.8|35
1637317580000|2021-11-19 10:26:20|734076.1|733076.1|734617.4|732617.4|734617.4|733110.3|734004.1|732599.8|32
1637317590000|2021-11-19 10:26:30|734116.7|733116.7|734140.1|733140.1|734640.5|733145.5|734108.4|732589.5|39
1637317600000|2021-11-19 10:26:40|734618.5|732618.5|734595.5|732595.5|734631|733126.7|734087|732566|38
1637317610000|2021-11-19 10:26:50|734614.5|732614.5|734046.6|733046.6|734621.8|733120.2|734025.2|732507.1|36
1637317620000|2021-11-19 10:27:00|734534.3|732534.3|734013.2|733013.2|734538.2|733050.5|733989.5|732490.9|36
1637317630000|2021-11-19 10:27:10|734007.8|733007.8|733897.8|732897.8|734401.9|733007.8|733883|732375.7|27
1637317640000|2021-11-19 10:27:20|733890.9|732890.9|733859.1|732859.1|734397.7|732921.7|733850|732382.1|34
1637317650000|2021-11-19 10:27:30|733863|732863|733808.1|732808.1|734303.4|732863|733790.9|732297.7|25
1637317660000|2021-11-19 10:27:40|733807|732807|733779|732779|733831.8|732831.8|733770.1|732770.1|36
1637317670000|2021-11-19 10:27:50|733783.2|732783.2|733776.2|732776.2|734272|732787.7|733733.4|732223.8|31
1637317680000|2021-11-19 10:28:00|733784.1|732784.1|734446.2|732446.2|734446.2|732915.8|733754.5|732283.3|38
1637317690000|2021-11-19 10:28:10|734438.2|732438.2|733822.7|732822.7|734438.2|732940.4|733807.1|732283.5|37
1637317700000|2021-11-19 10:28:20|733822.6|732822.6|733819.1|732819.1|734300.6|732823.8|733767|732300.6|38
1637317710000|2021-11-19 10:28:30|733818.6|732818.6|733819.7|732819.7|733830.8|732830.8|733798.4|732798.4|35
1637317720000|2021-11-19 10:28:40|733813.2|732813.2|733832|732832|733832|732832|733813.2|732813.2|28
1637317730000|2021-11-19 10:28:50|733830.2|732830.2|733875|732875|734382.2|732891.3|733830.2|732375.8|32
1637317740000|2021-11-19 10:29:00|733852.9|732852.9|734381.7|732381.7|734385|732902.3|733833.5|732343.7|38
1637317750000|2021-11-19 10:29:10|734401.9|732401.9|733875.6|732875.6|734440.6|732932.6|733874.9|732396.3|38
1637317760000|2021-11-19 10:29:20|733868.8|732868.8|734384.5|732384.5|734424.4|732927.7|733840|732341|38
1637317770000|2021-11-19 10:29:30|734382.6|732382.6|733770.1|732770.1|734382.6|732878.3|733768|732283|37
1637317780000|2021-11-19 10:29:40|734215.2|732215.2|733660.1|732660.1|734237.1|732697.3|733654|732205.1|34
1637317790000|2021-11-19 10:29:50|733659.8|732659.8|734064|732064|734111.3|732666.5|733547.6|732043.2|33
1637317800000|2021-11-19 10:30:00|734091.9|732091.9|734071.9|732071.9|734123.5|732123.5|734064.6|732064.6|35
1637317810000|2021-11-19 10:30:10|734079|732079|733582.5|732582.5|734093.3|732592|733567.4|732075.6|37
1637317820000|2021-11-19 10:30:20|733580.8|732580.8|733571.7|732571.7|734091.9|732583.6|733556.1|732061|32
1637317830000|2021-11-19 10:30:30|733567.6|732567.6|733527|732527|733570.5|732570.5|733516.6|732516.6|35
1637317840000|2021-11-19 10:30:40|733542.8|732542.8|733495.1|732495.1|733546.1|732546.1|733471.1|732471.1|38
1637317850000|2021-11-19 10:30:50|733486.4|732486.4|734092.6|732092.6|734095.7|732561.9|733473.3|732080.8|36
1637317860000|2021-11-19 10:31:00|734089.1|732089.1|733738.8|732738.8|734261.4|732738.8|733571|732076|39
1637317870000|2021-11-19 10:31:10|733752.8|732752.8|733805|732805|734376.6|732865|733752.8|732280.6|37
1637317880000|2021-11-19 10:31:20|734314.3|732314.3|734318.3|732318.3|734421.2|732824.1|733794.4|732302.4|39
1637317890000|2021-11-19 10:31:30|734347.1|732347.1|734426.8|732426.8|734487.7|732941.6|733917.2|732347.1|38
1637317900000|2021-11-19 10:31:40|733917.4|732917.4|733843.2|732843.2|734410.8|732929.7|733834.8|732283.9|34
1637317910000|2021-11-19 10:31:50|733829.5|732829.5|734213.5|732213.5|734302.8|732834.8|733704.5|732194.8|36
1637317920000|2021-11-19 10:32:00|734207.9|732207.9|734288.7|732288.7|734304.2|732786.8|733697.6|732191.9|38
1637317930000|2021-11-19 10:32:10|734291.6|732291.6|734220|732220|734291.6|732795.9|733774.2|732208.7|37
1637317940000|2021-11-19 10:32:20|734214.2|732214.2|734270.5|732270.5|734285|732285|734214.2|732214.2|29
1637317950000|2021-11-19 10:32:30|734273.6|732273.6|734264.5|732264.5|734296|732296|734237.1|732237.1|34
1637317960000|2021-11-19 10:32:40|734259.1|732259.1|733811.7|732811.7|734334.6|732836.4|733793.7|732259.1|33
1637317970000|2021-11-19 10:32:50|733815.6|732815.6|733785.2|732785.2|733818.5|732818.5|733780.8|732780.8|28
1637317980000|2021-11-19 10:33:00|733792.3|732792.3|734067.7|732067.7|734074.5|732816.7|733505.9|732044.6|38
1637317990000|2021-11-19 10:33:10|734061|732061|734026.7|732026.7|734108.3|732584.5|733565.6|732014.2|38
1637318000000|2021-11-19 10:33:20|734020.7|732020.7|734100.7|732100.7|734103.6|732601.4|733527.8|732018.3|37
1637318010000|2021-11-19 10:33:30|734094.6|732094.6|733518.9|732518.9|734101.9|732611.1|733517.3|732026.7|35
1637318020000|2021-11-19 10:33:40|733513.5|732513.5|733984.2|731984.2|734035.4|732531.7|733506.3|731951.8|39
1637318030000|2021-11-19 10:33:50|733974.4|731974.4|733978|731978|734012|732475.5|733468.2|731950.4|40
1637318040000|2021-11-19 10:34:00|734001|732001|734005|732005|734026.3|732026.3|733969|731969|38
1637318050000|2021-11-19 10:34:10|734010.9|732010.9|733975.7|731975.7|734020.4|732537.5|733486.8|731968.9|37
1637318060000|2021-11-19 10:34:20|733977.3|731977.3|733990.5|731990.5|734037.7|732498.1|733492.2|731967.4|39
1637318070000|2021-11-19 10:34:30|733985.8|731985.8|733969.3|731969.3|733994.3|732504.9|733478.3|731967.2|39
1637318080000|2021-11-19 10:34:40|733960.5|731960.5|734005.2|732005.2|734078.6|732543.1|733543.1|731960.5|36
1637318090000|2021-11-19 10:34:50|733997.1|731997.1|733980.7|731980.7|734014|732014|733964.1|731964.1|36
1637318100000|2021-11-19 10:35:00|733484.8|732484.8|734010.2|732010.2|734020.2|732496.6|733484.8|731977.5|37
1637318110000|2021-11-19 10:35:10|734000.1|732000.1|733984.3|731984.3|734016.5|732495|733495|731961.5|39
1637318120000|2021-11-19 10:35:20|733976|731976|734007|732007|734007|732007|733976|731976|39
1637318130000|2021-11-19 10:35:30|734002.1|732002.1|733958.5|731958.5|734013.1|732475.4|733458.3|731947|38
1637318140000|2021-11-19 10:35:40|733960.9|731960.9|733987.7|731987.7|734019.9|732484.8|733484.8|731960|39
1637318150000|2021-11-19 10:35:50|733990|731990|734015.4|732015.4|734041.1|732041.1|733978.9|731978.9|37
1637318160000|2021-11-19 10:36:00|734013.8|732013.8|733617.2|732617.2|734110.9|732617.2|733572.5|731994.4|40
1637318170000|2021-11-19 10:36:10|733595.3|732595.3|734035.2|732035.2|734109.7|732595.3|733595.3|732001.7|39
1637318180000|2021-11-19 10:36:20|734023.6|732023.6|734022|732022|734059.2|732059.2|734013|732013|37
1637318190000|2021-11-19 10:36:30|733497.2|732497.2|733549.3|732549.3|733980.9|732549.3|733474.9|731957.1|38
1637318200000|2021-11-19 10:36:40|733542.6|732542.6|734034.8|732034.8|734059.2|732560.7|733540.6|732009.7|37
1637318210000|2021-11-19 10:36:50|734052.8|732052.8|734174.6|732174.6|734174.6|732666.5|733576.5|732051.3|34
1637318220000|2021-11-19 10:37:00|734174.4|732174.4|734331.5|732331.5|734333.4|732844.9|733674.7|732172.5|37
1637318230000|2021-11-19 10:37:10|733851.1|732851.1|734315|732315|734334.6|732851.7|733819.7|732289.3|35
1637318240000|2021-11-19 10:37:20|734317.1|732317.1|734325.8|732325.8|734340.4|732843.8|733833|732307.7|34
1637318250000|2021-11-19 10:37:30|734321.3|732321.3|734308.6|732308.6|734322.4|732820.3|733807.9|732290|30
1637318260000|2021-11-19 10:37:40|734304.2|732304.2|734284.6|732284.6|734315.4|732830.4|733805|732270|36
1637318270000|2021-11-19 10:37:50|734283.9|732283.9|734323.8|732323.8|734337.3|732337.3|734283.9|732283.9|30
1637318280000|2021-11-19 10:38:00|734328.3|732328.3|734277.9|732277.9|734369.7|732872.9|733771.8|732277.9|38
1637318290000|2021-11-19 10:38:10|734259.9|732259.9|734263.5|732263.5|734290.3|732799.7|733741.8|732251.4|38
1637318300000|2021-11-19 10:38:20|734267.7|732267.7|734184.4|732184.4|734279.8|732832.7|733705.8|732184.4|38
1637318310000|2021-11-19 10:38:30|733682.4|732682.4|733763|732763|734271.5|732772.4|733682.4|732160.3|40
1637318320000|2021-11-19 10:38:40|733761.6|732761.6|734178.1|732178.1|734215|732764.5|733671.1|732174.6|34
1637318330000|2021-11-19 10:38:50|734195.4|732195.4|733666.8|732666.8|734254.3|732666.8|733666.8|732146.4|35
1637318340000|2021-11-19 10:39:00|733676.1|732676.1|733651.3|732651.3|734197|732677.3|733639.5|732155.7|37
1637318350000|2021-11-19 10:39:10|733646.5|732646.5|733572.9|732572.9|734177.6|732656.4|733572.9|732108.7|40
1637318360000|2021-11-19 10:39:20|733583.6|732583.6|733619.2|732619.2|733651.3|732651.3|733555.5|732555.5|37
1637318370000|2021-11-19 10:39:30|733614.3|732614.3|733662.9|732662.9|733685|732685|733584.2|732584.2|39
1637318380000|2021-11-19 10:39:40|733663.3|732663.3|733637.5|732637.5|734158.9|732671.1|733636.5|732109.9|30
1637318390000|2021-11-19 10:39:50|733643.3|732643.3|733712|732712|734235.8|732728.2|733638.9|732214.5|30
1637318400000|2021-11-19 10:40:00|734213.1|732213.1|733691.5|732691.5|734213.1|732723.3|733688.1|732208.1|39
1637318410000|2021-11-19 10:40:10|733691.9|732691.9|734168.3|732168.3|734227.4|732739.6|733649.2|732165.6|38
1637318420000|2021-11-19 10:40:20|734181.4|732181.4|734163.8|732163.8|734196.8|732701.1|733653.5|732151|33
1637318430000|2021-11-19 10:40:30|734164.6|732164.6|733604.7|732604.7|734169.9|732679.9|733586.9|732088.6|33
1637318440000|2021-11-19 10:40:40|733607.8|732607.8|733545.8|732545.8|734111.4|732619.8|733540.8|732047.7|33
1637318450000|2021-11-19 10:40:50|733540.8|732540.8|733522|732522|734028.9|732551.7|733504.3|732028.9|33
1637318460000|2021-11-19 10:41:00|733524.3|732524.3|733520.6|732520.6|733552.9|732552.9|733508.7|732508.7|30
1637318470000|2021-11-19 10:41:10|733477.2|732477.2|733432.5|732432.5|733477.2|732477.2|733420.4|732420.4|36
1637318480000|2021-11-19 10:41:20|733424|732424|733436.9|732436.9|734011.5|732509.4|733424|731969.8|37
1637318490000|2021-11-19 10:41:30|733421.3|732421.3|733292.7|732292.7|733882.6|732443.8|733290.6|731819.7|33
1637318500000|2021-11-19 10:41:40|733781.2|731781.2|733238.3|732238.3|733781.2|732291.8|733223.9|731771.1|35
1637318510000|2021-11-19 10:41:50|733238.6|732238.6|733231.8|732231.8|733241.4|732241.4|733217.3|732217.3|33
1637318520000|2021-11-19 10:42:00|733229.5|732229.5|733160.2|732160.2|733245.5|732245.5|733160.2|732160.2|35
1637318530000|2021-11-19 10:42:10|733158|732158|733160.4|732160.4|733174.8|732174.8|733147.4|732147.4|32
1637318540000|2021-11-19 10:42:20|733165.3|732165.3|733188.2|732188.2|733218.5|732218.5|733156.3|732156.3|34
1637318550000|2021-11-19 10:42:30|733190.1|732190.1|733662.3|731662.3|733681.7|732193.7|733174.6|731662.3|30
1637318560000|2021-11-19 10:42:40|733171.9|732171.9|733148.1|732148.1|733195.9|732195.9|733142|732142|29
1637318570000|2021-11-19 10:42:50|733140.1|732140.1|733133.2|732133.2|733643.7|732164.8|733124.6|731632.2|32
1637318580000|2021-11-19 10:43:00|733131.3|732131.3|733155.5|732155.5|733174.3|732174.3|733122.3|732122.3|32
1637318590000|2021-11-19 10:43:10|733149.7|732149.7|733134|732134|733160|732160|733112.4|732112.4|32
1637318600000|2021-11-19 10:43:20|733123.3|732123.3|734022.7|732022.7|734038.1|732473.2|733123.3|731968.2|37
1637318610000|2021-11-19 10:43:30|734015|732015|733531.1|732531.1|734055.6|732542.8|733531.1|731995.6|38
1637318620000|2021-11-19 10:43:40|734023|732023|733919.2|731919.2|734061.5|732565.1|733405|731877.6|35
1637318630000|2021-11-19 10:43:50|733915.4|731915.4|733922.1|731922.1|733934.1|732434.9|733420.7|731897.6|31
1637318640000|2021-11-19 10:44:00|733425.9|732425.9|734208.8|732208.8|734249.3|732425.9|733409.6|732186.8|38
1637318650000|2021-11-19 10:44:10|734180.2|732180.2|734433.5|732433.5|734469.8|732750.9|733705|732172.8|39
1637318660000|2021-11-19 10:44:20|734428.9|732428.9|734586.3|732586.3|734613.1|732977.1|733948.3|732423.2|39
1637318670000|2021-11-19 10:44:30|734596.2|732596.2|734623.8|732623.8|734628.7|732628.7|734564.1|732564.1|38
1637318680000|2021-11-19 10:44:40|734620.5|732620.5|734760|732760|734766.4|732766.4|734592.9|732592.9|39
1637318690000|2021-11-19 10:44:50|734744.5|732744.5|734822.7|732822.7|734883|732883|734719.5|732719.5|40
1637318700000|2021-11-19 10:45:00|734819.5|732819.5|734789.3|732789.3|734890.3|732890.3|734776.2|732776.2|37
1637318710000|2021-11-19 10:45:10|734785.4|732785.4|734844.5|732844.5|734849.7|732849.7|734757.8|732757.8|38
1637318720000|2021-11-19 10:45:20|734832.3|732832.3|734901.5|732901.5|734910.5|732910.5|734832.3|732832.3|38
1637318730000|2021-11-19 10:45:30|734893|732893|734844.8|732844.8|734907.6|733420.6|734420.6|732840.9|37
1637318740000|2021-11-19 10:45:40|734836.3|732836.3|734851.1|732851.1|734854.8|732854.8|734811.7|732811.7|34
1637318750000|2021-11-19 10:45:50|734852.2|732852.2|734853.9|732853.9|734884|732884|734844.5|732844.5|39
1637318760000|2021-11-19 10:46:00|734860.7|732860.7|734892.6|732892.6|734892.8|732892.8|734846.4|732846.4|38
1637318770000|2021-11-19 10:46:10|734893.4|732893.4|734887.1|732887.1|734913.9|732913.9|734821.9|732821.9|38
1637318780000|2021-11-19 10:46:20|734887.4|732887.4|734929|732929|734929|733430.6|734419.3|732818.4|37
1637318790000|2021-11-19 10:46:30|734908|732908|734749.9|732749.9|734908|733264.3|734203.2|732695.9|34
1637318800000|2021-11-19 10:46:40|734742.4|732742.4|734738.1|732738.1|734754.3|732754.3|734708|732708|38
1637318810000|2021-11-19 10:46:50|734741.9|732741.9|734779.7|732779.7|734784.2|733280.4|734234.2|732733.5|36
1637318820000|2021-11-19 10:47:00|734778.4|732778.4|734871.1|732871.1|734884.6|733366.5|734366.5|732778.4|35
1637318830000|2021-11-19 10:47:10|734879.4|732879.4|734866|732866|734889.3|732889.3|734841.4|732841.4|38
1637318840000|2021-11-19 10:47:20|734883.7|732883.7|734351|733351|734906.4|733364|734351|732841.8|37
1637318850000|2021-11-19 10:47:30|734346.2|733346.2|734824.4|732824.4|734856.6|733349.5|734319|732810.7|37
1637318860000|2021-11-19 10:47:40|734816.8|732816.8|734371.7|733371.7|734858.4|733399.2|734337.2|732816.8|30
1637318870000|2021-11-19 10:47:50|734362.5|733362.5|734817.7|732817.7|734867.2|733391.5|734309.4|732816.8|33
1637318880000|2021-11-19 10:48:00|734818.5|732818.5|734396.8|733396.8|734904.1|733401.7|734298.4|732800.9|38
1637318890000|2021-11-19 10:48:10|734401|733401|734418.1|733418.1|734921.7|733420|734401|732903.6|26
1637318900000|2021-11-19 10:48:20|734421.2|733421.2|734414|733414|734926.3|733432.1|734397.9|732901.5|30
1637318910000|2021-11-19 10:48:30|734420|733420|734408.8|733408.8|734420|733420|734389.2|733389.2|30
1637318920000|2021-11-19 10:48:40|734409.7|733409.7|734340|733340|734412.1|733412.1|734310.4|733310.4|31
1637318930000|2021-11-19 10:48:50|734354.3|733354.3|734351.1|733351.1|734837.7|733373.5|734296.8|732808.1|36
1637318940000|2021-11-19 10:49:00|734354.9|733354.9|734424.9|733424.9|734862.5|733438|734354.9|732851.7|32
1637318950000|2021-11-19 10:49:10|734428.5|733428.5|735007.6|733007.6|735010.6|733523.1|734427.8|732950.6|34
1637318960000|2021-11-19 10:49:20|735026.3|733026.3|734658.1|733658.1|735178.6|733676|734658.1|733026.3|36
1637318970000|2021-11-19 10:49:30|734655.1|733655.1|734550.8|733550.8|735071.5|733657|734550.2|733051.4|36
1637318980000|2021-11-19 10:49:40|734562.9|733562.9|735014|733014|735156.5|733676.9|734530.9|733012|37
1637318990000|2021-11-19 10:49:50|735014.8|733014.8|735051.5|733051.5|735098.1|733582|734560.8|733014.8|35
1637319000000|2021-11-19 10:50:00|735043|733043|735035|733035|735136.8|733136.8|735015.5|733015.5|38
1637319010000|2021-11-19 10:50:10|735041|733041|734976.6|732976.6|735044.7|733528.9|734510.3|732976.2|36
1637319020000|2021-11-19 10:50:20|734985|732985|734867.9|732867.9|735003.7|733003.7|734855.7|732855.7|34
1637319030000|2021-11-19 10:50:30|734869.6|732869.6|734879.2|732879.2|734902.5|732902.5|734799.5|732799.5|38
1637319040000|2021-11-19 10:50:40|734893.5|732893.5|734919.8|732919.8|734978.2|732978.2|734837.2|732837.2|35
1637319050000|2021-11-19 10:50:50|734913.4|732913.4|735034.8|733034.8|735044.4|733497.5|734483|732913.4|35
1637319060000|2021-11-19 10:51:00|735035.8|733035.8|735208.2|733208.2|735208.2|733685.8|734685.8|733035.8|39
1637319070000|2021-11-19 10:51:10|735211|733211|735327.2|733327.2|735381.1|733381.1|735206.4|733206.4|39
1637319080000|2021-11-19 10:51:20|735326.4|733326.4|735253|733253|735364.2|733364.2|735251.2|733251.2|37
1637319090000|2021-11-19 10:51:30|735247.8|733247.8|735225.3|733225.3|735309.7|733309.7|735203|733203|36
1637319100000|2021-11-19 10:51:40|735220.8|733220.8|735156|733156|735235.9|733235.9|735156|733156|37
1637319110000|2021-11-19 10:51:50|735163.8|733163.8|735133.5|733133.5|735198.5|733198.5|735126.3|733126.3|37
1637319120000|2021-11-19 10:52:00|735140.5|733140.5|735154|733154|735175|733175|735088.2|733088.2|35
1637319130000|2021-11-19 10:52:10|735144.6|733144.6|735120.3|733120.3|735276.6|733276.6|735120.3|733120.3|37
1637319140000|2021-11-19 10:52:20|735090.7|733090.7|735084.6|733084.6|735109|733109|735073.8|733073.8|29
1637319150000|2021-11-19 10:52:30|735080.1|733080.1|735098.2|733098.2|735144.2|733144.2|735080.1|733080.1|32
1637319160000|2021-11-19 10:52:40|735106.5|733106.5|735131.1|733131.1|735183.1|733183.1|735083.6|733083.6|34
1637319170000|2021-11-19 10:52:50|735130.6|733130.6|735078.6|733078.6|735158.6|733158.6|735076|733076|36
1637319180000|2021-11-19 10:53:00|735075.3|733075.3|735100.9|733100.9|735122.1|733623.3|734573|733048.5|38
1637319190000|2021-11-19 10:53:10|735082|733082|735230.2|733230.2|735248.1|733248.1|735046.5|733046.5|39
1637319200000|2021-11-19 10:53:20|735247.2|733247.2|735205.3|733205.3|735247.2|733247.2|735132.1|733132.1|33
1637319210000|2021-11-19 10:53:30|735214.3|733214.3|735212.3|733212.3|735218.4|733218.4|735173.4|733173.4|38
1637319220000|2021-11-19 10:53:40|735207.5|733207.5|734691.1|733691.1|735229|733700.6|734690.5|733111.2|33
1637319230000|2021-11-19 10:53:50|734691|733691|735213.6|733213.6|735248.8|733736.1|734691|733204.9|34
1637319240000|2021-11-19 10:54:00|735215|733215|734738.8|733738.8|735264.5|733752.1|734684.2|733215|36
1637319250000|2021-11-19 10:54:10|734731|733731|734729.3|733729.3|734745|733745|734717.6|733717.6|33
1637319260000|2021-11-19 10:54:20|734679.1|733679.1|735196.7|733196.7|735201.3|733679.1|734621.8|733123.3|38
1637319270000|2021-11-19 10:54:30|735201|733201|735153.7|733153.7|735208.5|733208.5|735136.1|733136.1|39
1637319280000|2021-11-19 10:54:40|735136.6|733136.6|735156.9|733156.9|735205.9|733706.8|734615.5|733125.5|37
1637319290000|2021-11-19 10:54:50|735151.6|733151.6|735161.4|733161.4|735186.8|733667.9|734649|733147.2|35
1637319300000|2021-11-19 10:55:00|735155.9|733155.9|734687.3|733687.3|735197.8|733693.9|734674.4|733148.5|32
1637319310000|2021-11-19 10:55:10|734710.1|733710.1|734659.2|733659.2|735204.7|733710.1|734647.2|733120.5|29
1637319320000|2021-11-19 10:55:20|734669.5|733669.5|735158.3|733158.3|735175|733674.4|734669.5|733136.6|36
1637319330000|2021-11-19 10:55:30|734656|733656|735116.7|733116.7|735129.1|733656|734617.7|733099.3|31
1637319340000|2021-11-19 10:55:40|735106.9|733106.9|735145.9|733145.9|735170|733627.9|734624.4|733104.7|37
1637319350000|2021-11-19 10:55:50|735153.7|733153.7|735132.8|733132.8|735153.7|733610.6|734594.7|733115.3|29
1637319360000|2021-11-19 10:56:00|735145.8|733145.8|735141.1|733141.1|735158|733660.8|734636.3|733119.1|33
1637319370000|2021-11-19 10:56:10|735134.4|733134.4|735158|733158|735227.9|733725.1|734636.2|733134.4|36
1637319380000|2021-11-19 10:56:20|735147.5|733147.5|734682.7|733682.7|735171|733682.7|734680.7|733144.7|34
1637319390000|2021-11-19 10:56:30|735171.4|733171.4|734713.5|733713.5|735224.2|733721|734645.2|733127.6|32
1637319400000|2021-11-19 10:56:40|734717.7|733717.7|735209.8|733209.8|735227.7|733723.8|734686.2|733182.3|28
1637319410000|2021-11-19 10:56:50|735193.9|733193.9|735141.8|733141.8|735206.9|733703.3|734682.8|733139.7|33
1637319420000|2021-11-19 10:57:00|735144|733144|735216.6|733216.6|735227|733728.9|734651.7|733144|36
1637319430000|2021-11-19 10:57:10|735217.2|733217.2|735537.5|733537.5|735559.1|733906.4|734730.4|733215.7|30
1637319440000|2021-11-19 10:57:20|735540.7|733540.7|735619.6|733619.6|735646.5|734002.5|735002.5|733481.8|39
1637319450000|2021-11-19 10:57:30|735635.5|733635.5|735659.9|733659.9|735688.9|734145.2|735145.2|733635.5|38
1637319460000|2021-11-19 10:57:40|735651|733651|735664.4|733664.4|735678.9|734156|735151.6|733635.6|37
1637319470000|2021-11-19 10:57:50|735651.4|733651.4|735884.7|733884.7|735896.5|734306.8|735175|733650.9|37
1637319480000|2021-11-19 10:58:00|735746.7|733746.7|736009|734009|736009|734446.1|735364.2|733734.8|38
1637319490000|2021-11-19 10:58:10|736012.6|734012.6|735699.2|733699.2|736012.6|734012.6|735629.2|733629.2|38
1637319500000|2021-11-19 10:58:20|735746.9|733746.9|735715|733715|735851.8|733851.8|735715|733715|37
1637319510000|2021-11-19 10:58:30|735707.2|733707.2|735746.8|733746.8|735751.2|733751.2|735685.3|733685.3|38
1637319520000|2021-11-19 10:58:40|735746.9|733746.9|735698.8|733698.8|735768.1|733768.1|735698.8|733698.8|37
1637319530000|2021-11-19 10:58:50|735700.5|733700.5|735739.8|733739.8|735766.4|733766.4|735700.5|733700.5|38
1637319540000|2021-11-19 10:59:00|735719.7|733719.7|735633|733633|735732.1|733732.1|735633|733633|36
1637319550000|2021-11-19 10:59:10|735637.8|733637.8|735580.8|733580.8|735637.8|733637.8|735561.6|733561.6|32
1637319560000|2021-11-19 10:59:20|735570.7|733570.7|735608.8|733608.8|735684.7|733684.7|735562.2|733562.2|39
1637319570000|2021-11-19 10:59:30|735603.6|733603.6|735550.7|733550.7|735627.9|733627.9|735550.7|733550.7|35
1637319580000|2021-11-19 10:59:40|735553.9|733553.9|735577|733577|735577|734081.5|735045.1|733546|30
1637319590000|2021-11-19 10:59:50|735553.5|733553.5|735438.1|733438.1|735553.5|733988.7|734979.8|733433.6|33
1637319600000|2021-11-19 11:00:00|735440.2|733440.2|735440.3|733440.3|735481.5|733952.2|734952.2|733436.7|29
1637319610000|2021-11-19 11:00:10|735433.9|733433.9|735424.2|733424.2|735458.3|733934|734897.6|733415.6|24
1637319620000|2021-11-19 11:00:20|735416.2|733416.2|734844.5|733844.5|735453.4|733916.2|734826.7|733407.7|36
1637319630000|2021-11-19 11:00:30|734844.3|733844.3|734874.5|733874.5|734894|733894|734833.4|733833.4|26
1637319640000|2021-11-19 11:00:40|734875.9|733875.9|735255.9|733255.9|735275.1|733888.7|734728|733239.2|29
1637319650000|2021-11-19 11:00:50|735251.6|733251.6|735255.4|733255.4|735275.3|733275.3|735239.1|733239.1|37
1637319660000|2021-11-19 11:01:00|735254.2|733254.2|735237.7|733237.7|735258.8|733258.8|735224.2|733224.2|34
1637319670000|2021-11-19 11:01:10|735239.5|733239.5|735219|733219|735241.2|733241.2|735207.3|733207.3|26
1637319680000|2021-11-19 11:01:20|735207.7|733207.7|735256.6|733256.6|735274|733274|735207.4|733207.4|33
1637319690000|2021-11-19 11:01:30|735258.2|733258.2|735237.6|733237.6|735280.4|733280.4|735216|733216|33
1637319700000|2021-11-19 11:01:40|735251.6|733251.6|735208.4|733208.4|735256.4|733256.4|735208.4|733208.4|28
1637319710000|2021-11-19 11:01:50|735214.6|733214.6|734708.8|733708.8|735214.6|733718.1|734697.7|733196.3|26
1637319720000|2021-11-19 11:02:00|734705.8|733705.8|735215.7|733215.7|735226.8|733712.6|734705.8|733196.3|27
1637319730000|2021-11-19 11:02:10|735215.2|733215.2|735197.1|733197.1|735217.5|733217.5|735195.8|733195.8|25
1637319740000|2021-11-19 11:02:20|735197.7|733197.7|735198|733198|735202.4|733202.4|735192.4|733192.4|27
1637319750000|2021-11-19 11:02:30|735197.5|733197.5|735189.6|733189.6|735207.5|733207.5|735174.5|733174.5|33
1637319760000|2021-11-19 11:02:40|735176.4|733176.4|735060.4|733060.4|735176.4|733654.6|734654.6|733044|34
1637319770000|2021-11-19 11:02:50|735056.8|733056.8|735010.3|733010.3|735062.5|733505.2|734505.2|733010.3|28
1637319780000|2021-11-19 11:03:00|735011.7|733011.7|734956.9|732956.9|735015.6|733015.6|734952.4|732952.4|27
1637319790000|2021-11-19 11:03:10|734959.1|732959.1|734813.8|732813.8|734971.2|732971.2|734791.4|732791.4|35
1637319800000|2021-11-19 11:03:20|734822|732822|734860.4|732860.4|734882.7|732882.7|734820.4|732820.4|32
1637319810000|2021-11-19 11:03:30|734861.2|732861.2|734859.2|732859.2|734881.3|732881.3|734792.5|732792.5|34
1637319820000|2021-11-19 11:03:40|734845.8|732845.8|734846.2|732846.2|734899|732899|734830.1|732830.1|35
1637319830000|2021-11-19 11:03:50|734857|732857|734868.1|732868.1|734919.2|732919.2|734826.5|732826.5|33
1637319840000|2021-11-19 11:04:00|734870.8|732870.8|734828.4|732828.4|734873.2|732873.2|734817.6|732817.6|34
1637319850000|2021-11-19 11:04:10|734828.8|732828.8|734905|732905|734911.5|733460.3|734437.7|732823.4|32
1637319860000|2021-11-19 11:04:20|734898.9|732898.9|734862.7|732862.7|734901.6|733395.7|734362.9|732826.5|32
1637319870000|2021-11-19 11:04:30|734863.1|732863.1|734912.8|732912.8|734923.2|733335.6|734335.6|732806.7|31
1637319880000|2021-11-19 11:04:40|734910.4|732910.4|734860.1|732860.1|734927.8|732927.8|734859.7|732859.7|28
1637319890000|2021-11-19 11:04:50|734869.3|732869.3|734812.8|732812.8|734869.3|732869.3|734802.1|732802.1|33
1637319900000|2021-11-19 11:05:00|734802|732802|734530.2|733530.2|734923.4|733530.2|734441|732802|39
1637319910000|2021-11-19 11:05:10|734509.4|733509.4|734539.9|733539.9|734549.5|733549.5|734502.2|733502.2|37
1637319920000|2021-11-19 11:05:20|734534.2|733534.2|734600|733600|734638.8|733638.8|734530|733530|32
1637319930000|2021-11-19 11:05:30|734612.7|733612.7|734896.5|732896.5|735112.1|733639.6|734442|732896.5|37
1637319940000|2021-11-19 11:05:40|734876.7|732876.7|734745.6|732745.6|734876.7|733299.3|734158.8|732663|40
1637319950000|2021-11-19 11:05:50|734762|732762|734725.4|732725.4|734800.7|733181.5|734181.5|732650.4|34
1637319960000|2021-11-19 11:06:00|734728.4|732728.4|734817.8|732817.8|734873.5|732873.5|734723.3|732723.3|37
1637319970000|2021-11-19 11:06:10|734822.6|732822.6|734743.9|732743.9|734850.1|732850.1|734685.2|732685.2|39
1637319980000|2021-11-19 11:06:20|734743.3|732743.3|734834.5|732834.5|734882.4|732882.4|734743.3|732743.3|38
1637319990000|2021-11-19 11:06:30|734845.4|732845.4|734881.7|732881.7|734889|733311.6|734311.6|732686|38
1637320000000|2021-11-19 11:06:40|734890.9|732890.9|734843.4|732843.4|734894.6|732894.6|734819|732819|37
1637320010000|2021-11-19 11:06:50|734836.4|732836.4|734957.3|732957.3|735031.3|733377.2|734377.2|732836.4|36
1637320020000|2021-11-19 11:07:00|734961.3|732961.3|735081.4|733081.4|735106.2|733106.2|734954.8|732954.8|38
1637320030000|2021-11-19 11:07:10|735085.5|733085.5|735140.7|733140.7|735160.5|733666.9|734629.9|733078.2|35
1637320040000|2021-11-19 11:07:20|735133|733133|735060|733060|735133|733133|735055.1|733055.1|35
1637320050000|2021-11-19 11:07:30|735067.6|733067.6|734726.2|732726.2|735082.8|733131.4|734131.4|732608.7|37
1637320060000|2021-11-19 11:07:40|734737.8|732737.8|734764.6|732764.6|734769.5|732769.5|734719.3|732719.3|39
1637320070000|2021-11-19 11:07:50|734747.3|732747.3|734780.3|732780.3|734797.1|732797.1|734747.3|732747.3|36
1637320080000|2021-11-19 11:08:00|734792.8|732792.8|734768.1|732768.1|734792.8|733279.5|734279.5|732753.5|33
1637320090000|2021-11-19 11:08:10|734793.6|732793.6|735014.1|733014.1|735023.3|733306.5|734302.1|732778.3|40
1637320100000|2021-11-19 11:08:20|735027.6|733027.6|734766|732766|735047.9|733047.9|734651.3|732651.3|40
1637320110000|2021-11-19 11:08:30|734807.9|732807.9|734821.5|732821.5|734821.5|732821.5|734740.6|732740.6|35
1637320120000|2021-11-19 11:08:40|734826|732826|734918.9|732918.9|734940.1|733429.2|734341.9|732816.9|34
1637320130000|2021-11-19 11:08:50|734919.7|732919.7|734939.6|732939.6|734939.6|733437.6|734404.9|732896.2|38
1637320140000|2021-11-19 11:09:00|734935.9|732935.9|734952.6|732952.6|734962.9|732962.9|734906|732906|38
1637320150000|2021-11-19 11:09:10|734951.3|732951.3|734978.6|732978.6|734985.4|733460.4|734460.4|732936.5|38
1637320160000|2021-11-19 11:09:20|734967.1|732967.1|735034|733034|735046.8|733505.4|734485.8|732967.1|34
1637320170000|2021-11-19 11:09:30|735031.5|733031.5|734650.2|733650.2|735138|733687.2|734539.4|733031.5|39
1637320180000|2021-11-19 11:09:40|734645.2|733645.2|735468.9|733468.9|735468.9|733809.6|734645.2|733156.4|38
1637320190000|2021-11-19 11:09:50|735498|733498|735555.5|733555.5|735648.2|734009|735009|733311.9|40
1637320200000|2021-11-19 11:10:00|735588.6|733588.6|734755.7|732755.7|735627.8|733627.8|734678.7|732678.7|39
1637320210000|2021-11-19 11:10:10|734734.4|732734.4|735487.2|733487.2|735567.9|733567.9|734734.4|732734.4|41
1637320220000|2021-11-19 11:10:20|735484.1|733484.1|735470|733470|735572.8|733572.8|735450.7|733450.7|37
1637320230000|2021-11-19 11:10:30|735503.9|733503.9|735597|733597|735597|733962|734962|733372.3|40
1637320240000|2021-11-19 11:10:40|735076|734076|735507.1|733507.1|735730.7|734083.1|735076|733503.7|37
1637320250000|2021-11-19 11:10:50|735512.6|733512.6|735565.4|733565.4|735626.1|733626.1|735512.6|733512.6|36
1637320260000|2021-11-19 11:11:00|735555.9|733555.9|735486.1|733486.1|735623.9|733989.3|734989.3|733486.1|38
1637320270000|2021-11-19 11:11:10|735491.4|733491.4|735529.4|733529.4|735563.8|734054|734968.9|733460.9|35
1637320280000|2021-11-19 11:11:20|735510.7|733510.7|735585.4|733585.4|735591.3|734066.6|735041.4|733510.5|34
1637320290000|2021-11-19 11:11:30|735582.9|733582.9|735660.6|733660.6|735660.6|734141.1|735137.6|733575|34
1637320300000|2021-11-19 11:11:40|735663.2|733663.2|735645|733645|735663.2|733663.2|735585.4|733585.4|35
1637320310000|2021-11-19 11:11:50|735647.1|733647.1|735565.6|733565.6|735661.6|733661.6|735548.5|733548.5|31
1637320320000|2021-11-19 11:12:00|735551.4|733551.4|735578.1|733578.1|735640.1|734139.1|735120.9|733529.1|38
1637320330000|2021-11-19 11:12:10|735109.7|734109.7|734946.6|732946.6|735590|734109.7|734837.2|732837.2|40
1637320340000|2021-11-19 11:12:20|734898.2|732898.2|735015.4|733015.4|735068.4|733068.4|734893.8|732893.8|38
1637320350000|2021-11-19 11:12:30|735006.4|733006.4|735001.1|733001.1|735114.1|733114.1|734996.7|732996.7|37
1637320360000|2021-11-19 11:12:40|735000.4|733000.4|735073|733073|735100.6|733100.6|735000.4|733000.4|36
1637320370000|2021-11-19 11:12:50|735073.1|733073.1|735088.5|733088.5|735204.7|733204.7|735031.5|733031.5|36
1637320380000|2021-11-19 11:13:00|735094|733094|735157.8|733157.8|735238|733238|735083.8|733083.8|32
1637320390000|2021-11-19 11:13:10|735148.7|733148.7|735157.3|733157.3|735174.6|733174.6|735127.2|733127.2|37
1637320400000|2021-11-19 11:13:20|735160.6|733160.6|735304.8|733304.8|735332.1|733332.1|735146.9|733146.9|38
1637320410000|2021-11-19 11:13:30|735290.8|733290.8|735197.7|733197.7|735305.2|733305.2|735136|733136|39
1637320420000|2021-11-19 11:13:40|735206.3|733206.3|735186.4|733186.4|735223|733223|735169.5|733169.5|38
1637320430000|2021-11-19 11:13:50|735174.2|733174.2|734583.5|732583.5|735187.7|733187.7|734580.7|732580.7|37
1637320440000|2021-11-19 11:14:00|734596.1|732596.1|734605|732605|734672|732672|734581.1|732581.1|36
1637320450000|2021-11-19 11:14:10|734646.9|732646.9|734780.3|732780.3|734812.5|732812.5|734645.6|732645.6|39
1637320460000|2021-11-19 11:14:20|734755.3|732755.3|734865.4|732865.4|734865.4|732865.4|734714.5|732714.5|33
1637320470000|2021-11-19 11:14:30|734869.6|732869.6|734857.1|732857.1|734905.3|732905.3|734857.1|732857.1|36
1637320480000|2021-11-19 11:14:40|734892.9|732892.9|734968.7|732968.7|734990.3|732990.3|734857.1|732857.1|33
1637320490000|2021-11-19 11:14:50|734984.6|732984.6|734894.3|732894.3|734984.6|732984.6|734892.8|732892.8|39
1637320500000|2021-11-19 11:15:00|734866.2|732866.2|734993.5|732993.5|735030.2|733030.2|734866|732866|37
1637320510000|2021-11-19 11:15:10|734998.3|732998.3|735044.7|733044.7|735074.5|733074.5|734975.9|732975.9|34
1637320520000|2021-11-19 11:15:20|735024.6|733024.6|735019.9|733019.9|735054.3|733054.3|734964.9|732964.9|36
1637320530000|2021-11-19 11:15:30|735023.3|733023.3|734987.9|732987.9|735023.3|733023.3|734920|732920|37
1637320540000|2021-11-19 11:15:40|734968.6|732968.6|735030|733030|735047.5|733047.5|734942.5|732942.5|37
1637320550000|2021-11-19 11:15:50|735028.3|733028.3|735099.7|733099.7|735145.9|733145.9|734997.9|732997.9|38
1637320560000|2021-11-19 11:16:00|735096.3|733096.3|735077|733077|735104.7|733104.7|735074.2|733074.2|39
1637320570000|2021-11-19 11:16:10|735075.9|733075.9|735029.1|733029.1|735120.5|733590.6|734580.9|733029.1|39
1637320580000|2021-11-19 11:16:20|735011.9|733011.9|734955.4|732955.4|735027.5|733027.5|734938.8|732938.8|36
1637320590000|2021-11-19 11:16:30|734956.3|732956.3|734831.2|732831.2|734956.3|733419.5|734337.1|732822.9|32
1637320600000|2021-11-19 11:16:40|734827.7|732827.7|734760.1|732760.1|734835.1|733337.7|734325.1|732753.7|24
1637320610000|2021-11-19 11:16:50|734752.6|732752.6|734750.4|732750.4|734761.2|733257.3|734252.8|732745.3|32
1637320620000|2021-11-19 11:17:00|734753.7|732753.7|734853|732853|734909.2|732909.2|734753.7|732753.7|31
1637320630000|2021-11-19 11:17:10|734848.6|732848.6|734985.1|732985.1|735068|733068|734809|732809|34
1637320640000|2021-11-19 11:17:20|734992.4|732992.4|735115|733115|735115|733115|734947.5|732947.5|36
1637320650000|2021-11-19 11:17:30|735138|733138|735282|733282|735396.2|733685.3|734685.3|733132|39
1637320660000|2021-11-19 11:17:40|735276.9|733276.9|735220.4|733220.4|735283|733756.5|734711.3|733211.7|32
1637320670000|2021-11-19 11:17:50|735217.3|733217.3|735208.2|733208.2|735219.4|733697|734680.9|733166|30
1637320680000|2021-11-19 11:18:00|735203.1|733203.1|735166.3|733166.3|735216.7|733713|734655.5|733166.3|33
1637320690000|2021-11-19 11:18:10|735169.6|733169.6|734591.4|733591.4|735178.9|733664.4|734418.6|732724.8|34
1637320700000|2021-11-19 11:18:20|735087.1|733087.1|735271.4|733271.4|735290.5|733621.3|734621.3|733083.3|37
1637320710000|2021-11-19 11:18:30|735282.8|733282.8|735242.4|733242.4|735368.2|733843.3|734730.4|733213.8|38
1637320720000|2021-11-19 11:18:40|734733.5|733733.5|734851.7|733851.7|735350.6|733853.8|734729.5|733231.1|32
1637320730000|2021-11-19 11:18:50|735330.6|733330.6|735364.5|733364.5|735364.5|733843.6|734832.2|733294.2|35
1637320740000|2021-11-19 11:19:00|735380.8|733380.8|735449.5|733449.5|735472.1|733876.2|734876.2|733379.5|37
1637320750000|2021-11-19 11:19:10|735450.2|733450.2|735407.9|733407.9|735540.7|734049.1|734942|733400.7|34
1637320760000|2021-11-19 11:19:20|735379.1|733379.1|735419.4|733419.4|735528.9|733952.1|734870.2|733345.1|37
1637320770000|2021-11-19 11:19:30|735414.3|733414.3|735435.5|733435.5|735464.2|733951.8|734881.9|733371.6|34
1637320780000|2021-11-19 11:19:40|734928.5|733928.5|735534.1|733534.1|735554.8|733990|734928.5|733427.1|39
1637320790000|2021-11-19 11:19:50|735529.4|733529.4|735491|733491|735532.4|734037|734979.6|733428.5|39
1637320800000|2021-11-19 11:20:00|735495.8|733495.8|735523.6|733523.6|735541|733541|735440.6|733440.6|40
1637320810000|2021-11-19 11:20:10|735542.3|733542.3|735494.3|733494.3|735558.4|734057.3|735009.2|733494.3|40
1637320820000|2021-11-19 11:20:20|735493.1|733493.1|735453.6|733453.6|735498.3|733962.4|734950.2|733383.4|37
1637320830000|2021-11-19 11:20:30|735463.2|733463.2|735316.3|733316.3|735463.2|733960|734894.9|733316.3|37
1637320840000|2021-11-19 11:20:40|735302.8|733302.8|735383.6|733383.6|735412.5|733909.8|734774.5|733261.9|35
1637320850000|2021-11-19 11:20:50|735387.7|733387.7|734815.1|733815.1|735388.6|733843.3|734814.6|733305.3|36
1637320860000|2021-11-19 11:21:00|734815.4|733815.4|734826.5|733826.5|735336.3|733866|734815.4|733316.4|37
1637320870000|2021-11-19 11:21:10|735335.2|733335.2|735380.8|733380.8|735380.8|733851.1|734801.5|733309.3|35
1637320880000|2021-11-19 11:21:20|735429.9|733429.9|735423.9|733423.9|735479.9|733961.3|734943.1|733423.9|32
1637320890000|2021-11-19 11:21:30|734904.6|733904.6|735367.9|733367.9|735458.8|733929.6|734864.8|733362.2|36
1637320900000|2021-11-19 11:21:40|735363.2|733363.2|735318|733318|735369.9|733839.4|734766.1|733254.2|36
1637320910000|2021-11-19 11:21:50|735318.7|733318.7|734793|733793|735335.4|733826.8|734785.7|733260.1|35
1637320920000|2021-11-19 11:22:00|734777.3|733777.3|734683|733683|735255.3|733791.1|734683|733159.3|35
1637320930000|2021-11-19 11:22:10|735174.9|733174.9|735110.5|733110.5|735191.3|733696.3|734594|733089.3|38
1637320940000|2021-11-19 11:22:20|735112.5|733112.5|735180|733180|735222|733695.2|734614.1|733103.6|34
1637320950000|2021-11-19 11:22:30|735206.9|733206.9|735302.6|733302.6|735349.3|733841.1|734737.9|733190.4|38
1637320960000|2021-11-19 11:22:40|735307|733307|735316.1|733316.1|735316.1|733799|734769.9|733274.6|33
1637320970000|2021-11-19 11:22:50|734823.8|733823.8|735198.6|733198.6|735322.1|733823.8|734704.2|733175|33
1637320980000|2021-11-19 11:23:00|735196.7|733196.7|735172|733172|735224.6|733224.6|735164.7|733164.7|32
1637320990000|2021-11-19 11:23:10|735152.5|733152.5|734716.7|733716.7|735231.9|733727.3|734701.1|733152.5|38
1637321000000|2021-11-19 11:23:20|734697.7|733697.7|735152.2|733152.2|735192.7|733718.3|734610.7|733119|39
1637321010000|2021-11-19 11:23:30|734648.8|733648.8|735168.7|733168.7|735219.1|733725.8|734641.6|733131.2|38
1637321020000|2021-11-19 11:23:40|735174.3|733174.3|734643.9|733643.9|735183|733679.7|734624.9|733115|38
1637321030000|2021-11-19 11:23:50|734644.4|733644.4|734640.4|733640.4|735137.4|733655.3|734617.2|733137.4|34
1637321040000|2021-11-19 11:24:00|734640.9|733640.9|734656.8|733656.8|735164.4|733695.2|734631.4|733160.8|29
1637321050000|2021-11-19 11:24:10|734671|733671|734707|733707|734713.6|733713.6|734667.3|733667.3|35
1637321060000|2021-11-19 11:24:20|734701.9|733701.9|734710.8|733710.8|735271.3|733774.1|734661.5|733203.7|35
1637321070000|2021-11-19 11:24:30|734701.7|733701.7|734707.1|733707.1|735237.5|733737.1|734657.1|733154.6|36
1637321080000|2021-11-19 11:24:40|734711|733711|735330.8|733330.8|735415.4|733909.2|734711|733292.3|36
1637321090000|2021-11-19 11:24:50|734851.3|733851.3|734783|733783|735325.5|733851.3|734783|733279|36
1637321100000|2021-11-19 11:25:00|734780|733780|734803.2|733803.2|734809.6|733809.6|734770.5|733770.5|27
1637321110000|2021-11-19 11:25:10|734787.4|733787.4|734772.7|733772.7|735280.5|733801.5|734754.2|733259.8|30
1637321120000|2021-11-19 11:25:20|734770.3|733770.3|734629|733629|735237.2|733774.7|734629|733117.3|35
1637321130000|2021-11-19 11:25:30|734613.5|733613.5|735068.6|733068.6|735131.6|733633.5|734541.9|733028.7|39
1637321140000|2021-11-19 11:25:40|734561|733561|734576.7|733576.7|735060.4|733576.7|734545.3|733058.7|37
1637321150000|2021-11-19 11:25:50|734573|733573|734555.4|733555.4|734582.2|733582.2|734549.5|733549.5|28
1637321160000|2021-11-19 11:26:00|734566.1|733566.1|734536.5|733536.5|735078.3|733586.5|734536.5|733068.6|32
1637321170000|2021-11-19 11:26:10|734527.8|733527.8|734434.6|733434.6|734535.4|733535.4|734417.7|733417.7|35
1637321180000|2021-11-19 11:26:20|734439.7|733439.7|734505|733505|735004.4|733527.1|734350.6|732935.9|36
1637321190000|2021-11-19 11:26:30|734515.1|733515.1|734521.9|733521.9|735107|733623.9|734475.9|733003.8|37
1637321200000|2021-11-19 11:26:40|734502.7|733502.7|734463.9|733463.9|734502.7|733502.7|734439|733439|40
1637321210000|2021-11-19 11:26:50|734474.8|733474.8|734431.5|733431.5|734475.3|733475.3|734414.5|733414.5|36
1637321220000|2021-11-19 11:27:00|734427|733427|734474.9|733474.9|734993.5|733501.9|734427|732987.1|33
1637321230000|2021-11-19 11:27:10|734487.2|733487.2|735084.5|733084.5|735281.4|733765.8|734487.2|733080.6|35
1637321240000|2021-11-19 11:27:20|735117.1|733117.1|735060.7|733060.7|735161.5|733661.5|734600.8|733056.5|35
1637321250000|2021-11-19 11:27:30|735062.2|733062.2|735031.2|733031.2|735074.4|733550.6|734522|733003.4|36
1637321260000|2021-11-19 11:27:40|735033.7|733033.7|735102.4|733102.4|735143.9|733631.7|734502.4|733003.8|32
1637321270000|2021-11-19 11:27:50|735097.4|733097.4|735042.7|733042.7|735098.1|733579.6|734532|733032.7|37
1637321280000|2021-11-19 11:28:00|735043.1|733043.1|735046.5|733046.5|735077.3|733566.8|734537.7|733015.2|38
1637321290000|2021-11-19 11:28:10|735044.4|733044.4|735034.6|733034.6|735053.7|733053.7|735002.7|733002.7|33
1637321300000|2021-11-19 11:28:20|735039|733039|734434.7|733434.7|735039|733491.7|734427.1|732988.3|34
1637321310000|2021-11-19 11:28:30|734429.9|733429.9|734432|733432|734438.7|733438.7|734392.9|733392.9|32
1637321320000|2021-11-19 11:28:40|734421.4|733421.4|734413.7|733413.7|734914.3|733477.8|734362.5|732912.5|35
1637321330000|2021-11-19 11:28:50|734401.5|733401.5|734427.7|733427.7|734447.5|733447.5|734398.1|733398.1|32
1637321340000|2021-11-19 11:29:00|734423.4|733423.4|734494.6|733494.6|734512|733512|734423.4|733423.4|34
1637321350000|2021-11-19 11:29:10|734479.8|733479.8|734535.7|733535.7|734985.9|733561.6|734479.3|732985.9|36
1637321360000|2021-11-19 11:29:20|734519.8|733519.8|734517.4|733517.4|734990.2|733538.9|734502.6|732989.6|34
1637321370000|2021-11-19 11:29:30|734526.1|733526.1|734519.3|733519.3|734533.3|733533.3|734513.9|733513.9|25
1637321380000|2021-11-19 11:29:40|734513.4|733513.4|734460.3|733460.3|734537.7|733537.7|734439.8|733439.8|27
1637321390000|2021-11-19 11:29:50|734443.9|733443.9|734441.3|733441.3|734460.4|733460.4|734438.5|733438.5|23
1637321400000|2021-11-19 11:30:00|734442.1|733442.1|734494.8|733494.8|734511.6|733511.6|734439.5|733439.5|30
1637321410000|2021-11-19 11:30:10|734503.8|733503.8|734595.8|733595.8|734598.5|733598.5|734489.6|733489.6|29
1637321420000|2021-11-19 11:30:20|734587.5|733587.5|734653.6|733653.6|734665.5|733665.5|734585.3|733585.3|34
1637321430000|2021-11-19 11:30:30|734629.7|733629.7|734714.4|733714.4|735228.1|733783.3|734613.2|733210|37
1637321440000|2021-11-19 11:30:40|734711.7|733711.7|734603.3|733603.3|735232.4|733717|734586.4|733117.6|36
1637321450000|2021-11-19 11:30:50|734603.5|733603.5|734453|733453|734624.4|733624.4|734452.2|733452.2|33
1637321460000|2021-11-19 11:31:00|734463.2|733463.2|734482.1|733482.1|735016.5|733508.7|734463.2|732997|36
1637321470000|2021-11-19 11:31:10|734489.3|733489.3|734488.4|733488.4|734489.9|733489.9|734447.2|733447.2|33
1637321480000|2021-11-19 11:31:20|734484.7|733484.7|735011.6|733011.6|735022.8|733523.5|734468.3|733006.4|28
1637321490000|2021-11-19 11:31:30|735013.4|733013.4|735089.1|733089.1|735172.4|733590.6|734581|733013.4|38
1637321500000|2021-11-19 11:31:40|734587|733587|735029.5|733029.5|735079.2|733587|734559.6|733025.8|36
1637321510000|2021-11-19 11:31:50|734527.7|733527.7|734529.6|733529.6|735025.7|733535.2|734527.7|732989.7|26
1637321520000|2021-11-19 11:32:00|734543.3|733543.3|734985.2|732985.2|735034.9|733548.5|734486.1|732948.3|26
1637321530000|2021-11-19 11:32:10|734502.2|733502.2|734518.5|733518.5|734997.4|733525.5|734487.7|732997.4|25
1637321540000|2021-11-19 11:32:20|734518.4|733518.4|734558.1|733558.1|735053.2|733558.1|734503.9|733038.9|32
1637321550000|2021-11-19 11:32:30|734552.4|733552.4|734544.4|733544.4|734564.5|733564.5|734544.4|733544.4|28
1637321560000|2021-11-19 11:32:40|734542.9|733542.9|734525.6|733525.6|734551.8|733551.8|734503.8|733503.8|30
1637321570000|2021-11-19 11:32:50|734503.6|733503.6|734509.9|733509.9|734979|733509.9|734476.1|732967.5|29
1637321580000|2021-11-19 11:33:00|734503.1|733503.1|734534.9|733534.9|734552.1|733552.1|734491.5|733491.5|31
1637321590000|2021-11-19 11:33:10|734537|733537|734521.1|733521.1|734545.7|733545.7|734505.7|733505.7|25
1637321600000|2021-11-19 11:33:20|734523.5|733523.5|735194.7|733194.7|735194.7|733650.5|734513.7|733121.3|33
1637321610000|2021-11-19 11:33:30|734700.2|733700.2|734695.8|733695.8|735256.9|733772.5|734694.2|733185.4|34
1637321620000|2021-11-19 11:33:40|734697.7|733697.7|734991.5|732991.5|735082.8|733707.9|734510|732991.2|32
1637321630000|2021-11-19 11:33:50|734996.4|732996.4|734572.8|733572.8|735079.5|733602.5|734489.8|732993.8|33
1637321640000|2021-11-19 11:34:00|734578.2|733578.2|734499.2|733499.2|735050|733584.4|734480.9|733029.9|33
1637321650000|2021-11-19 11:34:10|734498|733498|734557.6|733557.6|735105.3|733605.4|734497.6|733004.8|36
1637321660000|2021-11-19 11:34:20|735033.6|733033.6|734516.4|733516.4|735050.1|733556.9|734515.7|733026.5|32
1637321670000|2021-11-19 11:34:30|735011|733011|735242.1|733242.1|735289.1|733799|734752.5|733011|35
1637321680000|2021-11-19 11:34:40|735203.3|733203.3|734827.6|733827.6|735414.5|733936.7|734824.9|733203.3|37
1637321690000|2021-11-19 11:34:50|734823.4|733823.4|734833.7|733833.7|735370|733849.6|734766.3|733255.8|38
1637321700000|2021-11-19 11:35:00|734834.3|733834.3|735356.1|733356.1|735390.2|733898.5|734821.8|733330.1|36
1637321710000|2021-11-19 11:35:10|735355.7|733355.7|734760|733760|735390.4|733909|734760|733351.5|34
1637321720000|2021-11-19 11:35:20|734775.8|733775.8|734889.2|733889.2|735368.1|733891.5|734771.7|733353.5|30
1637321730000|2021-11-19 11:35:30|734916.5|733916.5|734962.8|733962.8|735436.4|733970.2|734885.1|733395.1|34
1637321740000|2021-11-19 11:35:40|734964.5|733964.5|734950.2|733950.2|734971.7|733971.7|734948.8|733948.8|35
1637321750000|2021-11-19 11:35:50|734952.2|733952.2|734917.7|733917.7|735389|733961.3|734889.7|733384.4|32
1637321760000|2021-11-19 11:36:00|734930.6|733930.6|734881.4|733881.4|735397.8|733947.4|734803.7|733283.4|38
1637321770000|2021-11-19 11:36:10|735362.9|733362.9|734955.5|733955.5|735461|733955.5|734867.2|733351.6|38
1637321780000|2021-11-19 11:36:20|734944.6|733944.6|734979|733979|735483.2|733982.8|734931.5|733447.8|36
1637321790000|2021-11-19 11:36:30|734993.7|733993.7|734925.3|733925.3|735425.7|733993.7|734919.6|733424.1|29
1637321800000|2021-11-19 11:36:40|734920.8|733920.8|735026.2|734026.2|735038.4|734038.4|734910.6|733910.6|33
1637321810000|2021-11-19 11:36:50|734991.5|733991.5|735505.5|733505.5|735518.8|734049.1|734973.2|733481.7|37
1637321820000|2021-11-19 11:37:00|735502.3|733502.3|734965|733965|735502.3|734021|734959.8|733428.4|35
1637321830000|2021-11-19 11:37:10|735006|734006|735214.3|733214.3|735456.7|734006|734851.2|733181|33
1637321840000|2021-11-19 11:37:20|734750.7|733750.7|734708.7|733708.7|735282.1|733797.2|734708.7|733198.2|34
1637321850000|2021-11-19 11:37:30|734712.1|733712.1|734631.2|733631.2|735174.4|733726.8|734619.2|733119.7|31
1637321860000|2021-11-19 11:37:40|734641.9|733641.9|734629.6|733629.6|735135.5|733641.9|734617.8|733131.7|26
1637321870000|2021-11-19 11:37:50|734627.3|733627.3|734612|733612|735129.1|733642.1|734600.6|733129.1|35
1637321880000|2021-11-19 11:38:00|734613.4|733613.4|735140.5|733140.5|735172.9|733669.5|734610.9|733101.6|36
1637321890000|2021-11-19 11:38:10|735132.1|733132.1|734647.7|733647.7|735176.3|733683.5|734620.5|733124.3|34
1637321900000|2021-11-19 11:38:20|735133.3|733133.3|735087.3|733087.3|735140.6|733606.5|734556.7|733061.3|34
1637321910000|2021-11-19 11:38:30|735086.2|733086.2|734708.2|733708.2|735182.5|733708.2|734648.5|733082.7|35
1637321920000|2021-11-19 11:38:40|734727.6|733727.6|735331.2|733331.2|735331.2|733754.2|734727.6|733230.2|39
1637321930000|2021-11-19 11:38:50|735327.1|733327.1|735394|733394|735403.4|733841.3|734828.9|733327.1|30
1637321940000|2021-11-19 11:39:00|735387|733387|735436.7|733436.7|735436.7|733927.9|734868.2|733355.7|35
1637321950000|2021-11-19 11:39:10|735464.5|733464.5|735464.3|733464.3|735518.5|733990.5|734971.1|733415.2|37
1637321960000|2021-11-19 11:39:20|735464.4|733464.4|735424.8|733424.8|735478.5|733937.8|734921.6|733367.3|38
1637321970000|2021-11-19 11:39:30|735427.6|733427.6|735367.8|733367.8|735427.6|733877.5|734861.7|733354|34
1637321980000|2021-11-19 11:39:40|735363.4|733363.4|734856.6|733856.6|735403.5|733908.4|734856.6|733353.9|32
1637321990000|2021-11-19 11:39:50|734858.4|733858.4|734858.3|733858.3|735402.5|733929.5|734851.9|733370|36
1637322000000|2021-11-19 11:40:00|734859|733859|734806.9|733806.9|735324.4|733869.3|734783.1|733321.7|36
1637322010000|2021-11-19 11:40:10|734804.1|733804.1|734807.1|733807.1|734823.9|733823.9|734804.1|733804.1|30
1637322020000|2021-11-19 11:40:20|734807.8|733807.8|735437.6|733437.6|735437.6|733889|734807.8|733367.8|31
1637322030000|2021-11-19 11:40:30|734921|733921|734962.9|733962.9|734967.2|733967.2|734918.2|733918.2|28
1637322040000|2021-11-19 11:40:40|734961.5|733961.5|735454.8|733454.8|735495.1|734067.7|734959.4|733454.8|31
1637322050000|2021-11-19 11:40:50|734949.8|733949.8|735399.5|733399.5|735467.6|733975.3|734885|733398.5|39
1637322060000|2021-11-19 11:41:00|735395|733395|735021.3|734021.3|735475.9|734021.3|734904.1|733395|37
1637322070000|2021-11-19 11:41:10|735547.9|733547.9|735532.1|733532.1|735566.8|734070.2|735022.6|733532.1|36
1637322080000|2021-11-19 11:41:20|735544.4|733544.4|734978|733978|735544.4|733987|734922.4|733431.4|36
1637322090000|2021-11-19 11:41:30|734990.7|733990.7|735480.6|733480.6|735494.9|734024.6|734972.6|733464.9|29
1637322100000|2021-11-19 11:41:40|735473.7|733473.7|735003|734003|735494.3|734003|734980.1|733473.7|31
1637322110000|2021-11-19 11:41:50|735000.3|734000.3|735013.9|734013.9|735487.3|734013.9|734973.7|733478.7|26
1637322120000|2021-11-19 11:42:00|735001.9|734001.9|735025.2|734025.2|735576|734074.7|734996|733548|36
1637322130000|2021-11-19 11:42:10|735581.6|733581.6|735087.6|734087.6|735583.8|734089.1|735035|733549.2|36
1637322140000|2021-11-19 11:42:20|735075|734075|735007.4|734007.4|735511|734075|734998.4|733511|34
1637322150000|2021-11-19 11:42:30|735000.9|734000.9|734995.7|733995.7|735488.3|734015.7|734949.8|733464.5|29
1637322160000|2021-11-19 11:42:40|734992|733992|735067.3|734067.3|735083.6|734083.6|734968.9|733968.9|30
1637322170000|2021-11-19 11:42:50|735065.4|734065.4|735054.8|734054.8|735087.9|734087.9|735047.4|734047.4|32
1637322180000|2021-11-19 11:43:00|735056.9|734056.9|735046.9|734046.9|735070.3|734070.3|735033.2|734033.2|37
1637322190000|2021-11-19 11:43:10|735045.9|734045.9|735073.2|734073.2|735092.8|734092.8|735029.9|734029.9|32
1637322200000|2021-11-19 11:43:20|735071.1|734071.1|735052.1|734052.1|735077.6|734077.6|735048.5|734048.5|39
1637322210000|2021-11-19 11:43:30|735053.2|734053.2|735078.7|734078.7|735089|734089|735053.2|734053.2|37
1637322220000|2021-11-19 11:43:40|735080|734080|735073.2|734073.2|735081.5|734081.5|735068|734068|33
1637322230000|2021-11-19 11:43:50|735076.2|734076.2|735063.4|734063.4|735617.6|734113.4|735063.4|733617.6|37
1637322240000|2021-11-19 11:44:00|735039.4|734039.4|735047.5|734047.5|735068.5|734068.5|735033.6|734033.6|35
1637322250000|2021-11-19 11:44:10|735067|734067|735069.7|734069.7|735069.7|734069.7|735002.7|734002.7|35
1637322260000|2021-11-19 11:44:20|735074.6|734074.6|735055.1|734055.1|735094.3|734094.3|735054.5|734054.5|34
1637322270000|2021-11-19 11:44:30|735058.7|734058.7|735047.6|734047.6|735060.7|734060.7|735037.5|734037.5|35
1637322280000|2021-11-19 11:44:40|735048.3|734048.3|735151.6|734151.6|735163.4|734163.4|735033.9|734033.9|38
1637322290000|2021-11-19 11:44:50|735153.1|734153.1|735061|734061|735163.8|734163.8|735053.4|734053.4|32
1637322300000|2021-11-19 11:45:00|735050.6|734050.6|735067.3|734067.3|735069.9|734069.9|735050.6|734050.6|33
1637322310000|2021-11-19 11:45:10|735066.3|734066.3|735171.2|734171.2|735180.1|734180.1|735046|734046|31
1637322320000|2021-11-19 11:45:20|735176|734176|735193.7|734193.7|735197.8|734197.8|735168.5|734168.5|37
1637322330000|2021-11-19 11:45:30|735192|734192|735272.1|734272.1|735328.4|734328.4|735192|734192|38
1637322340000|2021-11-19 11:45:40|735291.9|734291.9|735310.7|734310.7|735798.8|734330.3|735268.2|733787.9|34
1637322350000|2021-11-19 11:45:50|735301|734301|735242.9|734242.9|735309.2|734309.2|735179.1|734179.1|38
1637322360000|2021-11-19 11:46:00|735227.2|734227.2|735134.3|734134.3|735686.9|734236.7|735134.3|733638.9|36
1637322370000|2021-11-19 11:46:10|735139.9|734139.9|735196.4|734196.4|735696.8|734201.5|735132.1|733696.8|38
1637322380000|2021-11-19 11:46:20|735192.9|734192.9|735709.6|733709.6|735728.7|734201.2|735118.7|733600.4|38
1637322390000|2021-11-19 11:46:30|735730.4|733730.4|735623|733623|735730.4|734161.4|735116.4|733608.3|36
1637322400000|2021-11-19 11:46:40|735622.4|733622.4|735643.6|733643.6|735661.9|734143.3|735130.4|733590.7|36
1637322410000|2021-11-19 11:46:50|735646.8|733646.8|735669|733669|735696.5|734160.5|735145.5|733623|35
1637322420000|2021-11-19 11:47:00|735655.6|733655.6|735583.1|733583.1|735659.3|733659.3|735567.5|733567.5|37
1637322430000|2021-11-19 11:47:10|735576.5|733576.5|735580.6|733580.6|735589.5|734086|735086|733542.2|34
1637322440000|2021-11-19 11:47:20|735580|733580|735598.4|733598.4|735609|733609|735532.9|733532.9|37
1637322450000|2021-11-19 11:47:30|735601.4|733601.4|735546.9|733546.9|735607|734092.7|735076.3|733513|37
1637322460000|2021-11-19 11:47:40|735540.9|733540.9|735565.4|733565.4|735575.4|734094.9|735031.8|733538.6|34
1637322470000|2021-11-19 11:47:50|735552|733552|735549.7|733549.7|735602.2|733602.2|735537.2|733537.2|33
1637322480000|2021-11-19 11:48:00|735555.2|733555.2|735492.8|733492.8|735555.2|734009.1|735009.1|733452.6|38
1637322490000|2021-11-19 11:48:10|735497.9|733497.9|735540.2|733540.2|735590.5|734083.1|735056.9|733492.7|31
1637322500000|2021-11-19 11:48:20|735536.1|733536.1|735375.3|733375.3|735557.5|733925.4|734861.8|733367.9|34
1637322510000|2021-11-19 11:48:30|735365.4|733365.4|735424.3|733424.3|735461.1|733918.7|734910.4|733353.7|32
1637322520000|2021-11-19 11:48:40|735418.1|733418.1|735426.9|733426.9|735470|734033.8|735001.5|733418.1|34
1637322530000|2021-11-19 11:48:50|735429.9|733429.9|735522.9|733522.9|735584.9|734080.8|734959.9|733410.4|36
1637322540000|2021-11-19 11:49:00|735518.2|733518.2|735113|734113|735556.3|734120.9|735110|733516.6|36
1637322550000|2021-11-19 11:49:10|735108.6|734108.6|735112.6|734112.6|735129.9|734129.9|735105.4|734105.4|31
1637322560000|2021-11-19 11:49:20|735111.8|734111.8|735617|733617|735707.8|734123.6|735106.4|733617|35
1637322570000|2021-11-19 11:49:30|735619.9|733619.9|735643.6|733643.6|735656|733656|735619.9|733619.9|32
1637322580000|2021-11-19 11:49:40|735640.4|733640.4|735243.9|734243.9|735742|734243.9|735240.3|733630.5|34
1637322590000|2021-11-19 11:49:50|735243.7|734243.7|735272.3|734272.3|735288.1|734288.1|735233.9|734233.9|35
1637322600000|2021-11-19 11:50:00|735281.5|734281.5|735240.4|734240.4|735281.7|734281.7|735227.3|734227.3|37
1637322610000|2021-11-19 11:50:10|735239.8|734239.8|735221.3|734221.3|735241.8|734241.8|735169|734169|35
1637322620000|2021-11-19 11:50:20|735218.8|734218.8|735200.7|734200.7|735234.1|734234.1|735198|734198|31
1637322630000|2021-11-19 11:50:30|735213.3|734213.3|735210.2|734210.2|735223.4|734223.4|735193.1|734193.1|36
1637322640000|2021-11-19 11:50:40|735214|734214|735052.3|734052.3|735620|734214|735040.3|733546.4|39
1637322650000|2021-11-19 11:50:50|735056.2|734056.2|734953.2|733953.2|735564.2|734056.2|734945.1|733476.4|32
1637322660000|2021-11-19 11:51:00|734975.1|733975.1|735423.5|733423.5|735435.4|734008.4|734973.2|733392.4|35
1637322670000|2021-11-19 11:51:10|735447.8|733447.8|735448.4|733448.4|735501.3|734000.8|734972.7|733438.4|37
1637322680000|2021-11-19 11:51:20|735445.7|733445.7|735482.2|733482.2|735505.3|733505.3|735444.8|733444.8|35
1637322690000|2021-11-19 11:51:30|735477.1|733477.1|734974.4|733974.4|735517|734002.2|734948.4|733445.8|37
1637322700000|2021-11-19 11:51:40|734978.6|733978.6|735357.9|733357.9|735497.6|733978.6|734873.3|733357.9|36
1637322710000|2021-11-19 11:51:50|735362.4|733362.4|735438.9|733438.9|735438.9|733911.9|734897.2|733357.3|40
1637322720000|2021-11-19 11:52:00|735448.8|733448.8|735483.7|733483.7|735510.8|734003.6|734936.6|733422.4|38
1637322730000|2021-11-19 11:52:10|735484.6|733484.6|735589|733589|735638.3|734103.6|735093.1|733484.6|38
1637322740000|2021-11-19 11:52:20|735583.4|733583.4|735648.7|733648.7|735658.4|733658.4|735577|733577|34
1637322750000|2021-11-19 11:52:30|735649.3|733649.3|735175.4|734175.4|735718.6|734205.5|735170.5|733649.3|31
1637322760000|2021-11-19 11:52:40|735171.2|734171.2|735296.8|733296.8|735674.2|734188.1|734750.9|733270.4|30
1637322770000|2021-11-19 11:52:50|735276.1|733276.1|735306.4|733306.4|735329.2|733805.7|734805.7|733268.7|35
1637322780000|2021-11-19 11:53:00|735303.3|733303.3|735285.1|733285.1|735361.4|733802.6|734783.9|733278.1|36
1637322790000|2021-11-19 11:53:10|735280.9|733280.9|735266.4|733266.4|735292|733292|735266.3|733266.3|33
1637322800000|2021-11-19 11:53:20|735279.2|733279.2|735378.6|733378.6|735401.4|733401.4|735261.4|733261.4|36
1637322810000|2021-11-19 11:53:30|735377.6|733377.6|735425.1|733425.1|735444.1|733444.1|735328.5|733328.5|36
1637322820000|2021-11-19 11:53:40|735408.3|733408.3|735307.9|733307.9|735437.8|733437.8|735301.1|733301.1|36
1637322830000|2021-11-19 11:53:50|735311.2|733311.2|735297.3|733297.3|735323.4|733323.4|735257|733257|37
1637322840000|2021-11-19 11:54:00|735299|733299|735271.6|733271.6|735314.3|733786.3|734783.8|733264.1|35
1637322850000|2021-11-19 11:54:10|735277.8|733277.8|735264.7|733264.7|735293|733293|735262.7|733262.7|28
1637322860000|2021-11-19 11:54:20|735265|733265|734797|733797|735275|733802.9|734770.6|733264.8|32
1637322870000|2021-11-19 11:54:30|735298.1|733298.1|734767.8|733767.8|735298.1|733813.8|734767|733287.1|27
1637322880000|2021-11-19 11:54:40|734769.4|733769.4|735273.2|733273.2|735273.2|733790|734748.4|733273.2|34
1637322890000|2021-11-19 11:54:50|735277.1|733277.1|734776.3|733776.3|735289|733802|734759.3|733255.1|35
1637322900000|2021-11-19 11:55:00|734773.1|733773.1|735401|733401|735403.4|733943.4|734768|733401|31
1637322910000|2021-11-19 11:55:10|735397|733397|735510|733510|735513.8|733945.1|734920.4|733397|37
1637322920000|2021-11-19 11:55:20|735496.7|733496.7|735487|733487|735519.4|734017.9|734974.3|733439.9|38
1637322930000|2021-11-19 11:55:30|735499.1|733499.1|735392.6|733392.6|735499.6|733904.1|734882.4|733389.3|39
1637322940000|2021-11-19 11:55:40|734881.5|733881.5|734904|733904|735403.7|733904|734870.8|733368.4|37
1637322950000|2021-11-19 11:55:50|734902.9|733902.9|734885.5|733885.5|735418.2|733903.4|734876.8|733368.3|35
1637322960000|2021-11-19 11:56:00|734891.4|733891.4|735378.8|733378.8|735432.4|733929.6|734884.1|733377|39
1637322970000|2021-11-19 11:56:10|735382.4|733382.4|735468.1|733468.1|735501.3|733909|734876.3|733382.4|33
1637322980000|2021-11-19 11:56:20|735471.4|733471.4|735529.7|733529.7|735546.6|733997.5|734985.5|733471.4|34
1637322990000|2021-11-19 11:56:30|735530.4|733530.4|735265.1|733265.1|735819.4|734320.9|734986.5|733265.1|40
1637323000000|2021-11-19 11:56:40|735269.1|733269.1|735332.9|733332.9|735332.9|733332.9|735269.1|733269.1|36
1637323010000|2021-11-19 11:56:50|735319.4|733319.4|735274.2|733274.2|735327.7|733327.7|735272.5|733272.5|36
1637323020000|2021-11-19 11:57:00|735265.3|733265.3|735157.5|733157.5|735272.1|733775|734757.5|733140.1|37
1637323030000|2021-11-19 11:57:10|735168.7|733168.7|735263.5|733263.5|735270.5|733270.5|735146.9|733146.9|30
1637323040000|2021-11-19 11:57:20|735259.9|733259.9|735285.2|733285.2|735294.8|733294.8|735244.2|733244.2|35
1637323050000|2021-11-19 11:57:30|735279|733279|735188.5|733188.5|735292.4|733747.7|734747.7|733187.6|37
1637323060000|2021-11-19 11:57:40|735188.8|733188.8|735200|733200|735218.2|733688.1|734688.1|733168.5|33
1637323070000|2021-11-19 11:57:50|735199.8|733199.8|735182.4|733182.4|735199.8|733686.8|734647.8|733153|31
1637323080000|2021-11-19 11:58:00|735176.1|733176.1|734614.6|733614.6|735199.1|733681.3|734613.1|733127.3|39
1637323090000|2021-11-19 11:58:10|734618.2|733618.2|734626.7|733626.7|734648.8|733648.8|734602.9|733602.9|33
1637323100000|2021-11-19 11:58:20|734630.4|733630.4|735132.5|733132.5|735137.9|733630.4|734611.8|733132.5|26
1637323110000|2021-11-19 11:58:30|735153.7|733153.7|734630|733630|735202.9|733683.4|734612.2|733153.7|38
1637323120000|2021-11-19 11:58:40|734629.1|733629.1|734634.8|733634.8|735136.4|733653|734629.1|733112.5|30
1637323130000|2021-11-19 11:58:50|734635.1|733635.1|734632.6|733632.6|735123.3|733652.5|734618|733108.8|33
1637323140000|2021-11-19 11:59:00|734629.9|733629.9|734622.7|733622.7|734636.2|733636.2|734611.3|733611.3|33
1637323150000|2021-11-19 11:59:10|734632|733632|735176.1|733176.1|735189.1|733639.3|734613.7|733126.4|36
1637323160000|2021-11-19 11:59:20|735178|733178|735186.5|733186.5|735212|733212|735165.5|733165.5|36
1637323170000|2021-11-19 11:59:30|735188.1|733188.1|735163.5|733163.5|735192.2|733192.2|735147.9|733147.9|36
1637323180000|2021-11-19 11:59:40|735178.6|733178.6|735222|733222|735265|733265|735173|733173|35
1637323190000|2021-11-19 11:59:50|735226.1|733226.1|735274.7|733274.7|735274.7|733274.7|735225.6|733225.6|30
1637323200000|2021-11-19 12:00:00|735267|733267|734822.2|733822.2|735350.7|733841.1|734796.2|733267|37
1637323210000|2021-11-19 12:00:10|734821.5|733821.5|735383.7|733383.7|735415.5|733873.1|734821.5|733368.6|38
1637323220000|2021-11-19 12:00:20|735367.2|733367.2|735478.3|733478.3|735507|733994.7|734987.3|733367.2|34
1637323230000|2021-11-19 12:00:30|735477.7|733477.7|735454.8|733454.8|735511.3|733997.1|734968.3|733418.3|39
1637323240000|2021-11-19 12:00:40|735447.8|733447.8|735427.7|733427.7|735467.1|733955.2|734939.1|733422.8|37
1637323250000|2021-11-19 12:00:50|735425|733425|735509.6|733509.6|735509.6|733509.6|735417|733417|36
1637323260000|2021-11-19 12:01:00|735493.4|733493.4|735366.1|733366.1|735504.2|733878|734855.5|733357.4|33
1637323270000|2021-11-19 12:01:10|735367.3|733367.3|735398.5|733398.5|735398.5|733398.5|735363.9|733363.9|30
1637323280000|2021-11-19 12:01:20|735381|733381|735374.2|733374.2|735403.8|733403.8|735371.6|733371.6|29
1637323290000|2021-11-19 12:01:30|735387.4|733387.4|734830|733830|735418.4|733835|734826.5|733374.6|35
1637323300000|2021-11-19 12:01:40|734826|733826|735413.3|733413.3|735429.6|733841.7|734812.2|733394.6|31
1637323310000|2021-11-19 12:01:50|735416.1|733416.1|735370.7|733370.7|735422.3|733422.3|735370.7|733370.7|28
1637323320000|2021-11-19 12:02:00|735376.5|733376.5|735348|733348|735415.6|733415.6|735344.4|733344.4|35
1637323330000|2021-11-19 12:02:10|735346|733346|735331.1|733331.1|735373.4|733373.4|735324.8|733324.8|28
1637323340000|2021-11-19 12:02:20|735332.9|733332.9|735350.7|733350.7|735355.2|733865.9|734805.2|733304.4|35
1637323350000|2021-11-19 12:02:30|735363.2|733363.2|735368.7|733368.7|735373.3|733856.5|734856.5|733357.4|28
1637323360000|2021-11-19 12:02:40|735365.8|733365.8|734881.1|733881.1|735384.9|733881.1|734858.3|733359.5|34
1637323370000|2021-11-19 12:02:50|734859.2|733859.2|735381.6|733381.6|735405.9|733881.3|734858.3|733371.3|26
1637323380000|2021-11-19 12:03:00|735381.8|733381.8|735366.6|733366.6|735395.7|733881.9|734841.2|733354|37
1637323390000|2021-11-19 12:03:10|735383.8|733383.8|734965|733965|735478.2|733969.1|734902.9|733383.8|33
1637323400000|2021-11-19 12:03:20|734960.4|733960.4|735448.2|733448.2|735476.6|733992.3|734946.2|733441.7|34
1637323410000|2021-11-19 12:03:30|735448|733448|734957.5|733957.5|735460|733963.9|734948.3|733446.2|22
1637323420000|2021-11-19 12:03:40|734958.7|733958.7|735395.1|733395.1|735403.1|733965.9|734896.1|733382.9|26
1637323430000|2021-11-19 12:03:50|734930.7|733930.7|735435.7|733435.7|735456.1|733944.3|734930.7|733415.6|26
1637323440000|2021-11-19 12:04:00|735444.8|733444.8|735462.7|733462.7|735476.4|733476.4|735435.1|733435.1|31
1637323450000|2021-11-19 12:04:10|735463.1|733463.1|734994.7|733994.7|735484.9|734000.3|734974.1|733460|35
1637323460000|2021-11-19 12:04:20|734980.9|733980.9|734987.5|733987.5|734998.4|733998.4|734977.2|733977.2|23
1637323470000|2021-11-19 12:04:30|734987|733987|735375.3|733375.3|735408.8|733987|734866.6|733360.6|33
1637323480000|2021-11-19 12:04:40|735396.6|733396.6|735345.9|733345.9|735396.6|733862.9|734847.5|733342|33
1637323490000|2021-11-19 12:04:50|735360.5|733360.5|734993.1|733993.1|735473.2|734003.8|734912.5|733343.4|31
1637323500000|2021-11-19 12:05:00|734988.9|733988.9|735183.4|733183.4|735491.2|733991.5|734685.9|733182.2|30
1637323510000|2021-11-19 12:05:10|735189|733189|735236.5|733236.5|735244.8|733734.3|734644.6|733131.5|38
1637323520000|2021-11-19 12:05:20|735231|733231|734739.8|733739.8|735249.2|733749.3|734683.1|733193.5|31
1637323530000|2021-11-19 12:05:30|734737.6|733737.6|735198.3|733198.3|735219|733737.6|734705.2|733193.1|33
1637323540000|2021-11-19 12:05:40|735198.9|733198.9|735190.9|733190.9|735203|733203|735181.1|733181.1|30
1637323550000|2021-11-19 12:05:50|735193.3|733193.3|735190.9|733190.9|735195.5|733195.5|735181.1|733181.1|27
1637323560000|2021-11-19 12:06:00|735177|733177|735178.3|733178.3|735199.4|733682.9|734652.1|733163|32
1637323570000|2021-11-19 12:06:10|735158.5|733158.5|734661.2|733661.2|735185.9|733661.2|734661.2|733151.5|35
1637323580000|2021-11-19 12:06:20|734680|733680|734712.8|733712.8|735195.7|733715.8|734650.1|733168.1|33
1637323590000|2021-11-19 12:06:30|734713.6|733713.6|734665.2|733665.2|735196.5|733719|734652.4|733157.3|31
1637323600000|2021-11-19 12:06:40|734652|733652|735151.4|733151.4|735175.4|733677.6|734633.5|733151.4|27
1637323610000|2021-11-19 12:06:50|735146.1|733146.1|735110.8|733110.8|735150.2|733634.2|734634.2|733110.8|33
1637323620000|2021-11-19 12:07:00|735135.4|733135.4|734689.6|733689.6|735203.2|733708.3|734684.1|733116.4|35
1637323630000|2021-11-19 12:07:10|734688.2|733688.2|734707.7|733707.7|734726.7|733726.7|734684.5|733684.5|27
1637323640000|2021-11-19 12:07:20|734697|733697|734721.6|733721.6|734733|733733|734692.5|733692.5|35
1637323650000|2021-11-19 12:07:30|734722.6|733722.6|735292.5|733292.5|735363.8|733857.7|734707.1|733288.7|35
1637323660000|2021-11-19 12:07:40|735291.4|733291.4|735344.5|733344.5|735344.5|733344.5|735290.4|733290.4|36
1637323670000|2021-11-19 12:07:50|735343.2|733343.2|735200.6|733200.6|735343.2|733343.2|735192.2|733192.2|37
1637323680000|2021-11-19 12:08:00|735199.5|733199.5|735239.4|733239.4|735269.8|733269.8|735197.3|733197.3|36
1637323690000|2021-11-19 12:08:10|735135.6|733135.6|735059|733059|735251.5|733251.5|735054.3|733054.3|37
1637323700000|2021-11-19 12:08:20|735085.4|733085.4|735049.6|733049.6|735085.4|733085.4|734899.5|732899.5|40
1637323710000|2021-11-19 12:08:30|735038.3|733038.3|735269.3|733269.3|735318.3|733318.3|735038.3|733038.3|38
1637323720000|2021-11-19 12:08:40|735285.7|733285.7|735292.3|733292.3|735310.1|733310.1|735275.5|733275.5|37
1637323730000|2021-11-19 12:08:50|735302.3|733302.3|735283.9|733283.9|735311.9|733311.9|735283.9|733283.9|37
1637323740000|2021-11-19 12:09:00|735283.5|733283.5|735299.5|733299.5|735301.2|733301.2|735249.9|733249.9|35
1637323750000|2021-11-19 12:09:10|735289.3|733289.3|735306.3|733306.3|735312.1|733312.1|735289.3|733289.3|29
1637323760000|2021-11-19 12:09:20|735307.4|733307.4|735282.9|733282.9|735329.3|733329.3|735282.9|733282.9|32
1637323770000|2021-11-19 12:09:30|735295|733295|735254|733254|735295|733734.4|734734.4|733216.6|29
1637323780000|2021-11-19 12:09:40|734768.8|733768.8|735257.6|733257.6|735291.5|733789.6|734747.4|733217|32
1637323790000|2021-11-19 12:09:50|735256.1|733256.1|735273.4|733273.4|735277.6|733784.7|734784.7|733217.9|25
1637323800000|2021-11-19 12:10:00|735268.5|733268.5|735310|733310|735328|733816|734766.9|733262.4|35
1637323810000|2021-11-19 12:10:10|735312.3|733312.3|735239.2|733239.2|735328.6|733750.9|734750.9|733239.2|35
1637323820000|2021-11-19 12:10:20|735251.1|733251.1|735289.4|733289.4|735317.7|733808.1|734764.2|733251.1|33
1637323830000|2021-11-19 12:10:30|735292.7|733292.7|734795.7|733795.7|735301|733819.3|734794.5|733261.3|34
1637323840000|2021-11-19 12:10:40|734796.2|733796.2|735311.7|733311.7|735324.3|733812.2|734792.4|733287.4|31
1637323850000|2021-11-19 12:10:50|735308.4|733308.4|734806.1|733806.1|735319.8|733806.1|734790.8|733286.6|28
1637323860000|2021-11-19 12:11:00|734832.2|733832.2|735413.7|733413.7|735418|733930.4|734817.5|733378.5|37
1637323870000|2021-11-19 12:11:10|735410|733410|735404.5|733404.5|735428.6|733935.8|734900.6|733399.7|34
1637323880000|2021-11-19 12:11:20|735403.6|733403.6|735385|733385|735405.2|733405.2|735377.3|733377.3|25
1637323890000|2021-11-19 12:11:30|735384|733384|734878.8|733878.8|735396.7|733896.4|734874.4|733365.3|28
1637323900000|2021-11-19 12:11:40|734879.8|733879.8|734863|733863|735379.2|733887.2|734845.1|733375.9|27
1637323910000|2021-11-19 12:11:50|734860.5|733860.5|735033.2|733033.2|735364|733864.3|734615.8|733033.2|32
1637323920000|2021-11-19 12:12:00|735036.4|733036.4|735100.1|733100.1|735113.2|733622.3|734533.8|733029.2|37
1637323930000|2021-11-19 12:12:10|735097.5|733097.5|735140.6|733140.6|735163.7|733163.7|735097.5|733097.5|30
1637323940000|2021-11-19 12:12:20|735137.7|733137.7|735104.8|733104.8|735145.7|733145.7|735101|733101|35
1637323950000|2021-11-19 12:12:30|735101.9|733101.9|735077|733077|735101.9|733101.9|735063.8|733063.8|33
1637323960000|2021-11-19 12:12:40|735082.3|733082.3|735213.9|733213.9|735231.9|733689.8|734689.8|733080.2|29
1637323970000|2021-11-19 12:12:50|735214.1|733214.1|735228|733228|735247|733702.9|734702.9|733201.6|33
1637323980000|2021-11-19 12:13:00|735225.3|733225.3|735236.5|733236.5|735255.8|733255.8|735174.9|733174.9|27
1637323990000|2021-11-19 12:13:10|735248.9|733248.9|735280.3|733280.3|735317.2|733809.8|734809.8|733248.9|32
1637324000000|2021-11-19 12:13:20|735267|733267|735227.7|733227.7|735267|733267|735202.9|733202.9|31
1637324010000|2021-11-19 12:13:30|734714.3|733714.3|735282.2|733282.2|735287.7|733720.5|734696.7|733197|31
1637324020000|2021-11-19 12:13:40|735270.3|733270.3|735168.2|733168.2|735270.4|733707.9|734707.9|733152|32
1637324030000|2021-11-19 12:13:50|735144.7|733144.7|735263.9|733263.9|735263.9|733263.9|735144.7|733144.7|25
1637324040000|2021-11-19 12:14:00|735263.4|733263.4|735262.2|733262.2|735274.7|733274.7|735257.9|733257.9|25
1637324050000|2021-11-19 12:14:10|735262.3|733262.3|735251.5|733251.5|735263.3|733263.3|735246.5|733246.5|23
1637324060000|2021-11-19 12:14:20|735250.9|733250.9|735168.7|733168.7|735256.5|733256.5|735168.7|733168.7|29
1637324070000|2021-11-19 12:14:30|735179.4|733179.4|735171.1|733171.1|735179.6|733179.6|735150.6|733150.6|29
1637324080000|2021-11-19 12:14:40|735169.3|733169.3|735187|733187|735192.4|733702.5|734686.9|733162.9|34
1637324090000|2021-11-19 12:14:50|735179.8|733179.8|735152|733152|735218.2|733675|734660|733146.4|33
1637324100000|2021-11-19 12:15:00|735166.1|733166.1|735131.6|733131.6|735166.1|733166.1|735131.6|733131.6|27
1637324110000|2021-11-19 12:15:10|735132.9|733132.9|734816.3|732816.3|735159.8|733505.5|734309.3|732799.7|35
1637324120000|2021-11-19 12:15:20|734816.8|732816.8|734881.5|732881.5|734881.5|732881.5|734815|732815|34
1637324130000|2021-11-19 12:15:30|734881.8|732881.8|734887|732887|734896.5|733379.2|734379.2|732861.3|35
1637324140000|2021-11-19 12:15:40|734887.6|732887.6|734811.4|732811.4|734887.6|732887.6|734808.8|732808.8|33
1637324150000|2021-11-19 12:15:50|734810.9|732810.9|734312.6|733312.6|734828.7|733327.3|734304.1|732803.9|36
1637324160000|2021-11-19 12:16:00|734321.2|733321.2|734835.6|732835.6|734855.4|733357.4|734281.7|732833.7|33
1637324170000|2021-11-19 12:16:10|734836|732836|734822.8|732822.8|734837.5|733354.6|734323.3|732822.8|27
1637324180000|2021-11-19 12:16:20|734821.1|732821.1|734830.9|732830.9|734855.6|733327.9|734327.9|732814.8|38
1637324190000|2021-11-19 12:16:30|734830.3|732830.3|734447.3|733447.3|734834|733447.3|734312|732827.3|33
1637324200000|2021-11-19 12:16:40|734433.9|733433.9|734454.1|733454.1|734476.9|733476.9|734433.9|733433.9|34
1637324210000|2021-11-19 12:16:50|734454.3|733454.3|734330.7|733330.7|734885.7|733455.1|734325|732871.1|33
1637324220000|2021-11-19 12:17:00|734325.8|733325.8|734347.3|733347.3|734862.2|733364|734311.9|732817.1|32
1637324230000|2021-11-19 12:17:10|734353.4|733353.4|734332.8|733332.8|734864.4|733361.4|734320.2|732864.4|33
1637324240000|2021-11-19 12:17:20|734323.6|733323.6|734790.8|732790.8|734801.3|733329|734312.4|732774.4|27
1637324250000|2021-11-19 12:17:30|734787.3|732787.3|734202|733202|734787.3|733286.8|734190.8|732716.5|33
1637324260000|2021-11-19 12:17:40|734195.6|733195.6|734104.1|733104.1|734622.6|733195.6|734104.1|732609.9|31
1637324270000|2021-11-19 12:17:50|734102.3|733102.3|734777.7|732777.7|734784.1|733289.5|734102.2|732735.7|39
1637324280000|2021-11-19 12:18:00|734784.5|732784.5|734827.1|732827.1|734846.4|733302.6|734281.9|732784.5|36
1637324290000|2021-11-19 12:18:10|734306.2|733306.2|734713.7|732713.7|734785.2|733306.2|734243.2|732691.8|33
1637324300000|2021-11-19 12:18:20|734712.3|732712.3|734685.5|732685.5|734716.3|733209|734202.5|732684.1|30
1637324310000|2021-11-19 12:18:30|734694.2|732694.2|734726.9|732726.9|734726.9|733245.1|734211.3|732682.8|27
1637324320000|2021-11-19 12:18:40|734721.7|732721.7|734160.1|733160.1|734723.4|733168.6|734149.5|732686|32
1637324330000|2021-11-19 12:18:50|734158.8|733158.8|734654.3|732654.3|734660.3|733164.6|734157.1|732651.1|30
1637324340000|2021-11-19 12:19:00|734654.9|732654.9|734398.2|732398.2|734656.4|733139.6|734005.1|732389.8|38
1637324350000|2021-11-19 12:19:10|734394.6|732394.6|734360.2|732360.2|734423.3|732929|733916.9|732360.2|36
1637324360000|2021-11-19 12:19:20|733869.8|732869.8|734456.6|732456.6|734474.9|732869.8|733869.8|732393.7|39
1637324370000|2021-11-19 12:19:30|734453.5|732453.5|734163.6|733163.6|734668.5|733163.6|733999.9|732430.4|36
1637324380000|2021-11-19 12:19:40|734163.8|733163.8|734165.9|733165.9|734689.6|733174.4|734149.2|732656.1|30
1637324390000|2021-11-19 12:19:50|734164.6|733164.6|734150.2|733150.2|734649.7|733164.6|734145.2|732642.5|27
1637324400000|2021-11-19 12:20:00|734147.4|733147.4|734164.7|733164.7|734652.2|733176|734127.2|732620|25
1637324410000|2021-11-19 12:20:10|734158.4|733158.4|734164.5|733164.5|734176.4|733176.4|734154.7|733154.7|16
1637324420000|2021-11-19 12:20:20|734166|733166|734646.1|732646.1|734650.5|733166.1|734146.4|732642.5|17
1637324430000|2021-11-19 12:20:30|734183.5|733183.5|734157.2|733157.2|734183.5|733183.5|734157.2|733157.2|19
1637324440000|2021-11-19 12:20:40|734158|733158|734163.7|733163.7|734166.1|733166.1|734152.6|733152.6|27
1637324450000|2021-11-19 12:20:50|734165.5|733165.5|734170.1|733170.1|734175.6|733175.6|734153.9|733153.9|27
1637324460000|2021-11-19 12:21:00|734157.7|733157.7|734145.2|733145.2|734165.3|733165.3|734136.1|733136.1|28
1637324470000|2021-11-19 12:21:10|734143.2|733143.2|734142.2|733142.2|734157.9|733157.9|734139.1|733139.1|19
1637324480000|2021-11-19 12:21:20|734141.2|733141.2|734166.9|733166.9|734167.2|733167.2|734131.4|733131.4|22
1637324490000|2021-11-19 12:21:30|734166.1|733166.1|734173.2|733173.2|734176.5|733176.5|734166.1|733166.1|19
1637324500000|2021-11-19 12:21:40|734183.7|733183.7|734168.1|733168.1|734183.7|733183.7|734168.1|733168.1|18
1637324510000|2021-11-19 12:21:50|734171.9|733171.9|734143.9|733143.9|734645.7|733172.1|734134.7|732635.4|23
1637324520000|2021-11-19 12:22:00|734144.4|733144.4|734294.3|733294.3|734301.1|733301.1|734144.4|733144.4|26
1637324530000|2021-11-19 12:22:10|734270.8|733270.8|734289.9|733289.9|734786.7|733296.2|734252.5|732760.8|34
1637324540000|2021-11-19 12:22:20|734283.7|733283.7|734764|732764|734787.7|733304.1|734227.4|732731.1|38
1637324550000|2021-11-19 12:22:30|734761.1|732761.1|734719.5|732719.5|734766.6|733236.3|734223.2|732700.2|30
1637324560000|2021-11-19 12:22:40|734720.1|732720.1|734168.4|733168.4|734720.5|733194.4|734162.2|732712.3|24
1637324570000|2021-11-19 12:22:50|734172.5|733172.5|734192.2|733192.2|734193.1|733193.1|734165.5|733165.5|25
1637324580000|2021-11-19 12:23:00|734191|733191|734696.4|732696.4|734715.2|733211.1|734191|732689.9|29
1637324590000|2021-11-19 12:23:10|734697.1|732697.1|734263.4|733263.4|734763.3|733274.3|734205.6|732697.1|33
1637324600000|2021-11-19 12:23:20|734265|733265|734323.2|733323.2|734861|733352.7|734262.4|732766.2|32
1637324610000|2021-11-19 12:23:30|734320.9|733320.9|734803.1|732803.1|734850.5|733335.2|734311.8|732801.3|35
1637324620000|2021-11-19 12:23:40|734803.5|732803.5|734710.2|732710.2|734803.5|733368.4|734203.5|732689.6|32
1637324630000|2021-11-19 12:23:50|734676.5|732676.5|734443.7|732443.7|734676.5|733152.1|733995|732408.4|37
1637324640000|2021-11-19 12:24:00|734441.8|732441.8|734526.2|732526.2|734526.2|732976.9|733976.9|732422.6|34
1637324650000|2021-11-19 12:24:10|734521|732521|734516.2|732516.2|734564.3|732564.3|734498|732498|36
1637324660000|2021-11-19 12:24:20|734491.6|732491.6|734512.2|732512.2|734537|732537|734491.6|732491.6|33
1637324670000|2021-11-19 12:24:30|734509|732509|734598.8|732598.8|734598.8|733015.3|733965.8|732458.9|31
1637324680000|2021-11-19 12:24:40|734644|732644|734740.8|732740.8|734745.4|732745.4|734644|732644|34
1637324690000|2021-11-19 12:24:50|734721.1|732721.1|734700.5|732700.5|734728.7|732728.7|734658.9|732658.9|33
1637324700000|2021-11-19 12:25:00|734673.5|732673.5|734727.6|732727.6|734760.7|733230.8|734230.8|732673.5|35
1637324710000|2021-11-19 12:25:10|734689.4|732689.4|734652.2|732652.2|734713.8|732713.8|734641|732641|32
1637324720000|2021-11-19 12:25:20|734658.2|732658.2|734719.4|732719.4|734725.9|732725.9|734652.9|732652.9|28
1637324730000|2021-11-19 12:25:30|734716.1|732716.1|734654.2|732654.2|734716.1|733156.3|734156.3|732650.8|28
1637324740000|2021-11-19 12:25:40|734661.8|732661.8|734654.7|732654.7|734665|733125.3|734125.3|732630.5|24
1637324750000|2021-11-19 12:25:50|734658.3|732658.3|734696.4|732696.4|734715|732715|734650.2|732650.2|29
1637324760000|2021-11-19 12:26:00|734693.4|732693.4|734924.4|732924.4|734924.4|733398.1|734379.6|732690.9|33
1637324770000|2021-11-19 12:26:10|734924.5|732924.5|734921.1|732921.1|734950.7|732950.7|734910.9|732910.9|32
1637324780000|2021-11-19 12:26:20|734923.8|732923.8|734295.6|733295.6|734959.8|733449.1|734286.2|732784.7|33
1637324790000|2021-11-19 12:26:30|734795.7|732795.7|734717.6|732717.6|734805.2|733282.1|734265.8|732700.3|32
1637324800000|2021-11-19 12:26:40|734706.2|732706.2|734675.7|732675.7|734706.2|732706.2|734659.7|732659.7|37
1637324810000|2021-11-19 12:26:50|734673|732673|734668.2|732668.2|734683.1|732683.1|734661.7|732661.7|29
1637324820000|2021-11-19 12:27:00|734669|732669|734665.5|732665.5|734679.3|732679.3|734665|732665|26
1637324830000|2021-11-19 12:27:10|734673.9|732673.9|734651.1|732651.1|734673.9|733152.5|734152.5|732639.7|33
1637324840000|2021-11-19 12:27:20|734027|733027|734517.7|732517.7|734532.2|733027|733982.9|732477.7|31
1637324850000|2021-11-19 12:27:30|734505.9|732505.9|734505|732505|734522|732522|734505|732505|15
1637324860000|2021-11-19 12:27:40|734505.9|732505.9|734669.8|732669.8|734675.6|733232.7|734217.3|732505.9|30
1637324870000|2021-11-19 12:27:50|734666|732666|734770.8|732770.8|734833.5|733333.6|734333.6|732572.7|36
1637324880000|2021-11-19 12:28:00|734775.4|732775.4|734720.4|732720.4|734775.4|732775.4|734685.4|732685.4|33
1637324890000|2021-11-19 12:28:10|734719.3|732719.3|734701.7|732701.7|734720.8|732720.8|734684.8|732684.8|33
1637324900000|2021-11-19 12:28:20|734692.8|732692.8|734684.8|732684.8|734694.6|732694.6|734684.8|732684.8|28
1637324910000|2021-11-19 12:28:30|734685.9|732685.9|734677.4|732677.4|734691|732691|734670.7|732670.7|38
1637324920000|2021-11-19 12:28:40|734655.5|732655.5|734696.3|732696.3|734721.5|733131.6|734117.2|732591.1|35
1637324930000|2021-11-19 12:28:50|734189|733189|734710.2|732710.2|734710.2|733189.4|734188.9|732684.5|22
1637324940000|2021-11-19 12:29:00|734712.6|732712.6|734217.6|733217.6|734735|733219.3|734210.2|732712.6|26
1637324950000|2021-11-19 12:29:10|734218.2|733218.2|734251.4|733251.4|734279.1|733279.1|734217.2|733217.2|29
1637324960000|2021-11-19 12:29:20|734243|733243|734170.1|733170.1|734729.9|733252.6|734160.9|732707.2|35
1637324970000|2021-11-19 12:29:30|734166.5|733166.5|734176.8|733176.8|734190.7|733190.7|734147.3|733147.3|31
1637324980000|2021-11-19 12:29:40|734174.6|733174.6|734162.1|733162.1|734190.7|733190.7|734161.7|733161.7|27
1637324990000|2021-11-19 12:29:50|734170.7|733170.7|734174|733174|734199.3|733199.3|734159.7|733159.7|23
1637325000000|2021-11-19 12:30:00|734183.8|733183.8|734175.7|733175.7|734216.8|733216.8|734174.4|733174.4|29
1637325010000|2021-11-19 12:30:10|734174.4|733174.4|734716.6|732716.6|734716.6|733223.7|734174.4|732710.4|27
1637325020000|2021-11-19 12:30:20|734712.9|732712.9|734821.3|732821.3|734839.5|732839.5|734712.9|732712.9|31
1637325030000|2021-11-19 12:30:30|734829|732829|734863.5|732863.5|734868.9|733335.6|734312.3|732822.4|26
1637325040000|2021-11-19 12:30:40|734856.8|732856.8|734370.4|733370.4|734888.9|733382.8|734363.1|732853.3|34
1637325050000|2021-11-19 12:30:50|734369.5|733369.5|734874.3|732874.3|734874.3|733369.6|734360.5|732849.1|28
1637325060000|2021-11-19 12:31:00|734873.8|732873.8|734858.2|732858.2|734882.7|732882.7|734851.9|732851.9|25
1637325070000|2021-11-19 12:31:10|734856.8|732856.8|734526.5|733526.5|735044.5|733543.5|734458.3|732856.8|35
1637325080000|2021-11-19 12:31:20|734529.2|733529.2|734519.5|733519.5|734553.3|733553.3|734505.1|733505.1|37
1637325090000|2021-11-19 12:31:30|734519.9|733519.9|734551|733551|734579.7|733579.7|734519.9|733519.9|30
1637325100000|2021-11-19 12:31:40|734552.6|733552.6|734510.4|733510.4|734552.6|733552.6|734508.4|733508.4|28
1637325110000|2021-11-19 12:31:50|734512.5|733512.5|734680.3|733680.3|734680.3|733680.3|734512.5|733512.5|37
1637325120000|2021-11-19 12:32:00|734676.8|733676.8|734754|733754|734772.3|733772.3|734665.7|733665.7|36
1637325130000|2021-11-19 12:32:10|734740.2|733740.2|734704.4|733704.4|735211.2|733764.3|734704.4|733169.1|35
1637325140000|2021-11-19 12:32:20|734702.2|733702.2|735175|733175|735229.4|733735.3|734669|733149.1|32
1637325150000|2021-11-19 12:32:30|735181.8|733181.8|734814.7|733814.7|735237.2|733814.7|734704.8|733177|31
1637325160000|2021-11-19 12:32:40|735366.5|733366.5|735349.1|733349.1|735378.6|733861.7|734819|733306.8|32
1637325170000|2021-11-19 12:32:50|734831.8|733831.8|735327.4|733327.4|735338.2|733831.8|734756.6|733209|36
1637325180000|2021-11-19 12:33:00|735332.6|733332.6|734813.7|733813.7|735337.1|733823.3|734813|733311.7|28
1637325190000|2021-11-19 12:33:10|734816.9|733816.9|734814.4|733814.4|735347.2|733863.8|734801.6|733316.3|32
1637325200000|2021-11-19 12:33:20|734815.4|733815.4|734821|733821|734821.1|733821.1|734808.4|733808.4|20
1637325210000|2021-11-19 12:33:30|734813.2|733813.2|735262.6|733262.6|735286.4|733814.8|734781.5|733259|24
1637325220000|2021-11-19 12:33:40|735265.6|733265.6|735274.7|733274.7|735297.1|733297.1|735264.2|733264.2|22
1637325230000|2021-11-19 12:33:50|735267.1|733267.1|735287.7|733287.7|735302.4|733302.4|735257.9|733257.9|30
1637325240000|2021-11-19 12:34:00|735299.3|733299.3|735281.6|733281.6|735312.5|733312.5|735266.9|733266.9|33
1637325250000|2021-11-19 12:34:10|735283.9|733283.9|735326.4|733326.4|735330.7|733330.7|735283.9|733283.9|36
1637325260000|2021-11-19 12:34:20|735317.9|733317.9|734883.5|733883.5|735367.5|733922|734840.9|733308.5|36
1637325270000|2021-11-19 12:34:30|734897.6|733897.6|734887.4|733887.4|735383.1|733903.3|734854.6|733347.2|36
1637325280000|2021-11-19 12:34:40|734891.5|733891.5|734975.9|733975.9|734987.4|733987.4|734877.2|733877.2|36
1637325290000|2021-11-19 12:34:50|734985.1|733985.1|734947|733947|734985.1|733985.1|734940.7|733940.7|35
1637325300000|2021-11-19 12:35:00|734948.6|733948.6|735143.7|734143.7|735146.8|734146.8|734942.1|733942.1|26
1637325310000|2021-11-19 12:35:10|735152.7|734152.7|735543.3|733543.3|735649.5|734152.7|735010.2|733505.2|40
1637325320000|2021-11-19 12:35:20|735545.6|733545.6|734923.8|733923.8|735545.6|734051.7|734909.2|733435.3|32
1637325330000|2021-11-19 12:35:30|734922.7|733922.7|735047|734047|735548.6|734061.4|734922.7|733431.7|29
1637325340000|2021-11-19 12:35:40|735046.1|734046.1|735457.9|733457.9|735542.6|734063.2|735046.1|733437|32
1637325350000|2021-11-19 12:35:50|735460.6|733460.6|735073.5|734073.5|735460.6|734085.7|735052.2|733460.6|26
1637325360000|2021-11-19 12:36:00|735070.1|734070.1|735607.6|733607.6|735619.5|734070.1|735070.1|733563.8|25
1637325370000|2021-11-19 12:36:10|735594.9|733594.9|735579.9|733579.9|735600.5|734102.2|735077.8|733579.9|29
1637325380000|2021-11-19 12:36:20|735594.1|733594.1|735589.7|733589.7|735604.3|733604.3|735572.6|733572.6|26
1637325390000|2021-11-19 12:36:30|735585|733585|735083.6|734083.6|735601.5|734100.8|735082.9|733582.9|31
1637325400000|2021-11-19 12:36:40|735095.7|734095.7|735081.4|734081.4|735095.7|734095.7|735074.3|734074.3|24
1637325410000|2021-11-19 12:36:50|735078|734078|735130|734130|735578.8|734147.3|735051.9|733578.8|26
1637325420000|2021-11-19 12:37:00|735127.5|734127.5|735254.7|734254.7|735767.3|734278.3|735127.5|733651.1|35
1637325430000|2021-11-19 12:37:10|735257.8|734257.8|735810.2|733810.2|735856.3|734347|735257.8|733810.2|38
1637325440000|2021-11-19 12:37:20|735836.2|733836.2|735291.9|734291.9|735836.2|734305.7|735282.9|733772.8|34
1637325450000|2021-11-19 12:37:30|735303.1|734303.1|735212.4|734212.4|735770.2|734303.1|735212.4|733719.4|34
1637325460000|2021-11-19 12:37:40|735208.6|734208.6|735675.8|733675.8|735700.7|734208.6|735180|733675.8|36
1637325470000|2021-11-19 12:37:50|735684.2|733684.2|735180|734180|735684.2|734192.5|735162|733668.6|32
1637325480000|2021-11-19 12:38:00|735183.5|734183.5|735691|733691|735710.1|734193.4|735173.4|733685.2|30
1637325490000|2021-11-19 12:38:10|735693.6|733693.6|735283|734283|735808.5|734304.3|735214.5|733690.7|35
1637325500000|2021-11-19 12:38:20|735288.2|734288.2|735784.8|733784.8|735827.9|734288.2|735274.6|733778.7|31
1637325510000|2021-11-19 12:38:30|735810.9|733810.9|735833.4|733833.4|735834.6|734320|735264|733794.5|37
1637325520000|2021-11-19 12:38:40|735335|734335|735367.9|734367.9|735877.9|734390.2|735335|733834.1|35
1637325530000|2021-11-19 12:38:50|735370|734370|735555.2|734555.2|736080.5|734578.4|735370|734015.6|31
1637325540000|2021-11-19 12:39:00|735556.4|734556.4|735787.9|733787.9|736049.1|734564.5|735372|733787.9|37
1637325550000|2021-11-19 12:39:10|735294.1|734294.1|735981.6|733981.6|736001.1|734483.3|735292.5|733785.4|40
1637325560000|2021-11-19 12:39:20|735975.5|733975.5|735999.3|733999.3|736043.5|734527.3|735468.2|733967.9|37
1637325570000|2021-11-19 12:39:30|736017.1|734017.1|735914.8|733914.8|736044.3|734562.9|735380.5|733883.2|39
1637325580000|2021-11-19 12:39:40|735937.5|733937.5|735297.8|734297.8|735942.8|734360.6|735291.2|733789.9|36
1637325590000|2021-11-19 12:39:50|735784.6|733784.6|735417.3|734417.3|735956.6|734433.9|735280.6|733784.6|32
1637325600000|2021-11-19 12:40:00|735427|734427|735434.5|734434.5|735453.5|734453.5|735422.7|734422.7|25
1637325610000|2021-11-19 12:40:10|735431.8|734431.8|735447.6|734447.6|735470.3|734470.3|735417.6|734417.6|25
1637325620000|2021-11-19 12:40:20|735446.9|734446.9|735510.6|734510.6|736033.4|734532|735426.3|733995|28
1637325630000|2021-11-19 12:40:30|735505.3|734505.3|735988.5|733988.5|736039|734545.4|735470.4|733987.5|38
1637325640000|2021-11-19 12:40:40|735510.9|734510.9|735569.5|734569.5|736073|734569.5|735484.3|733945.7|31
1637325650000|2021-11-19 12:40:50|735544.9|734544.9|735550.3|734550.3|735560.3|734560.3|735525.1|734525.1|23
1637325660000|2021-11-19 12:41:00|735549.6|734549.6|735517.1|734517.1|735549.6|734549.6|735517.1|734517.1|35
1637325670000|2021-11-19 12:41:10|735529.6|734529.6|736402.2|734402.2|736402.2|734879.3|735528.7|734390.2|39
1637325680000|2021-11-19 12:41:20|735888.1|734888.1|736496.1|734496.1|736552.9|735049.7|735878.9|734398.3|36
1637325690000|2021-11-19 12:41:30|736488.2|734488.2|736497.4|734497.4|736519.3|734519.3|736427|734427|37
1637325700000|2021-11-19 12:41:40|736519.1|734519.1|736700.9|734700.9|736720.6|735049.6|736049.6|734487.4|36
1637325710000|2021-11-19 12:41:50|736701.7|734701.7|736740.8|734740.8|736786.3|735296.6|736240.1|734690.3|40
1637325720000|2021-11-19 12:42:00|736743.1|734743.1|736675.5|734675.5|736779.6|734779.6|736631.8|734631.8|40
1637325730000|2021-11-19 12:42:10|736670.5|734670.5|736323|734323|736693.4|734693.4|736295.6|734295.6|34
1637325740000|2021-11-19 12:42:20|736312.7|734312.7|736410.5|734410.5|736410.5|734410.5|736298.5|734298.5|37
1637325750000|2021-11-19 12:42:30|736399.8|734399.8|735800|734800|736452.1|734800|735800|734262.3|33
1637325760000|2021-11-19 12:42:40|736320.1|734320.1|736444.9|734444.9|736447.7|734883.4|735879.9|734319.1|32
1637325770000|2021-11-19 12:42:50|736435.7|734435.7|736431.7|734431.7|736461.9|734926|735926|734363|21
1637325780000|2021-11-19 12:43:00|736429.7|734429.7|736460|734460|736489.2|734963.4|735942.8|734426.3|31
1637325790000|2021-11-19 12:43:10|736459.1|734459.1|736332.6|734332.6|736467.3|734940.1|735791.7|734310.2|35
1637325800000|2021-11-19 12:43:20|736334.9|734334.9|736424.6|734424.6|736427|734427|736321.7|734321.7|33
1637325810000|2021-11-19 12:43:30|736406.7|734406.7|736416.9|734416.9|736453.5|734453.5|736406.7|734406.7|38
1637325820000|2021-11-19 12:43:40|736437.1|734437.1|736381.8|734381.8|736437.1|734935.6|735926.7|734381.8|33
1637325830000|2021-11-19 12:43:50|736384.5|734384.5|735899|734899|736399.4|734899|735880.6|734384.5|25
1637325840000|2021-11-19 12:44:00|735897.6|734897.6|736422.9|734422.9|736445.5|734897.6|735894.2|734402.9|36
1637325850000|2021-11-19 12:44:10|736445.7|734445.7|736476.4|734476.4|736490|734979.1|735964|734429.4|35
1637325860000|2021-11-19 12:44:20|736494|734494|736443.3|734443.3|736569.6|734569.6|736442.5|734442.5|31
1637325870000|2021-11-19 12:44:30|736455.7|734455.7|736414.5|734414.5|736482.3|734482.3|736376.8|734376.8|38
1637325880000|2021-11-19 12:44:40|736409.5|734409.5|735876.6|734876.6|736447.4|734955.2|735868|734380|34
1637325890000|2021-11-19 12:44:50|736337.3|734337.3|736284.3|734284.3|736337.3|734814|735778.5|734284.3|36
1637325900000|2021-11-19 12:45:00|736283.5|734283.5|736403|734403|736431.3|734431.3|736283.5|734283.5|37
1637325910000|2021-11-19 12:45:10|736416.7|734416.7|736140|735140|736726.7|735140|736140|734390|40
1637325920000|2021-11-19 12:45:20|736650.5|734650.5|736771.3|734771.3|736789.6|735144.8|736144.8|734635.3|34
1637325930000|2021-11-19 12:45:30|736783.5|734783.5|736754.4|734754.4|736805.7|735313.3|736299.3|734754.4|36
1637325940000|2021-11-19 12:45:40|736762.1|734762.1|736291.4|735291.4|736812.6|735291.4|736149.8|734652.4|34
1637325950000|2021-11-19 12:45:50|736784.7|734784.7|736718.6|734718.6|736788|735280.5|736195|734673.9|34
1637325960000|2021-11-19 12:46:00|736717.1|734717.1|736238.1|735238.1|736735.9|735254|736190|734716.1|29
1637325970000|2021-11-19 12:46:10|736236.6|735236.6|736228.9|735228.9|736739.9|735246.2|736219.5|734693.6|26
1637325980000|2021-11-19 12:46:20|736730.8|734730.8|736774.1|734774.1|736774.1|735265.4|736202.3|734719.5|29
1637325990000|2021-11-19 12:46:30|736773.2|734773.2|736333.5|735333.5|736856.6|735354.4|736316|734759.1|31
1637326000000|2021-11-19 12:46:40|736318.2|735318.2|736737.7|734737.7|736826.5|735318.2|736207.8|734719.1|34
1637326010000|2021-11-19 12:46:50|736731.8|734731.8|736710.5|734710.5|736745.7|735224.9|736191.6|734677.8|34
1637326020000|2021-11-19 12:47:00|736720.7|734720.7|736307.5|735307.5|736829.9|735307.5|736252.2|734718.6|36
1637326030000|2021-11-19 12:47:10|736311.4|735311.4|737043.3|735043.3|737087.5|735607.7|736311.4|734816.3|38
1637326040000|2021-11-19 12:47:20|737038.9|735038.9|736962.3|734962.3|737086|735460.5|736450.8|734941|38
1637326050000|2021-11-19 12:47:30|736956.5|734956.5|737025.5|735025.5|737025.5|735025.5|736906|734906|38
1637326060000|2021-11-19 12:47:40|737035.2|735035.2|737185.1|735185.1|737203.1|735694.7|736567.3|734997.5|36
1637326070000|2021-11-19 12:47:50|737179.7|735179.7|737393.2|735393.2|737393.7|735697|736686.3|735149.8|38
1637326080000|2021-11-19 12:48:00|737392.4|735392.4|737263.4|735263.4|737413.2|735413.2|737092.7|735092.7|39
1637326090000|2021-11-19 12:48:10|737217.7|735217.7|737221.5|735221.5|737273.9|735712.1|736660.3|735145.6|37
1637326100000|2021-11-19 12:48:20|737230.8|735230.8|737324|735324|737324|735324|737187.2|735187.2|38
1637326110000|2021-11-19 12:48:30|737314.6|735314.6|737345.8|735345.8|737387.1|735846|736846|735282.9|37
1637326120000|2021-11-19 12:48:40|737339|735339|737535.6|735535.6|737547.4|735547.4|737311.4|735311.4|36
1637326130000|2021-11-19 12:48:50|737472.4|735472.4|737461.1|735461.1|737472.4|735472.4|737308.2|735308.2|40
1637326140000|2021-11-19 12:49:00|737464|735464|737508.5|735508.5|737591.4|735591.4|737367.9|735367.9|39
1637326150000|2021-11-19 12:49:10|737503.8|735503.8|737549.5|735549.5|737551|735551|737489.9|735489.9|33
1637326160000|2021-11-19 12:49:20|737555.6|735555.6|737570.6|735570.6|737589|736105.5|737085|735537.9|34
1637326170000|2021-11-19 12:49:30|737564.2|735564.2|737620.8|735620.8|737697.6|736111.9|737063.7|735560.8|35
1637326180000|2021-11-19 12:49:40|737634.8|735634.8|737738.4|735738.4|737790.6|736140.7|737102|735595.3|38
1637326190000|2021-11-19 12:49:50|737764.8|735764.8|737688.2|735688.2|737804.8|735804.8|737589.6|735589.6|36
1637326200000|2021-11-19 12:50:00|737684.1|735684.1|737554|735554|737789.4|735789.4|737527.6|735527.6|37
1637326210000|2021-11-19 12:50:10|737562.7|735562.7|737708.6|735708.6|737708.6|736055.2|737014.7|735454.2|37
1637326220000|2021-11-19 12:50:20|737222.1|736222.1|737613.9|735613.9|737677.7|736222.1|737149.4|735553.7|38
1637326230000|2021-11-19 12:50:30|737585.7|735585.7|737605.6|735605.6|737630.6|735630.6|737502.3|735502.3|33
1637326240000|2021-11-19 12:50:40|737600.6|735600.6|737659.3|735659.3|737660.7|735660.7|737600.6|735600.6|37
1637326250000|2021-11-19 12:50:50|737705.6|735705.6|737631.7|735631.7|737750.1|735750.1|737631.7|735631.7|37
1637326260000|2021-11-19 12:51:00|737630.5|735630.5|737654|735654|737662|736136.1|737120.5|735622.5|29
1637326270000|2021-11-19 12:51:10|737654.3|735654.3|737676.7|735676.7|737676.7|736204.1|737163.1|735633.4|23
1637326280000|2021-11-19 12:51:20|737175.8|736175.8|737185.2|736185.2|737694.2|736206|737166.9|735676.7|30
1637326290000|2021-11-19 12:51:30|737186.3|736186.3|737095.4|736095.4|737691.4|736196.4|737095.4|735587.3|35
1637326300000|2021-11-19 12:51:40|737094.1|736094.1|737412.9|735412.9|737601.7|736094.1|736990.3|735412.9|38
1637326310000|2021-11-19 12:51:50|737419.9|735419.9|737306.1|735306.1|737493.9|735493.9|737302.5|735302.5|34
1637326320000|2021-11-19 12:52:00|737314.3|735314.3|737242.9|735242.9|737368.9|735807.5|736807.5|735098|36
1637326330000|2021-11-19 12:52:10|737223.8|735223.8|737278.8|735278.8|737375.9|735875.5|736814.5|735223.8|35
1637326340000|2021-11-19 12:52:20|737276.9|735276.9|736835.6|735835.6|737352.8|735835.6|736771.2|735276.9|35
1637326350000|2021-11-19 12:52:30|736824|735824|737240.3|735240.3|737340.2|735837.9|736720.6|735171|34
1637326360000|2021-11-19 12:52:40|737227.2|735227.2|737168.4|735168.4|737273.8|735746.9|736660.1|735168.4|37
1637326370000|2021-11-19 12:52:50|737173.7|735173.7|737140.5|735140.5|737173.7|735681.9|736653.8|735125.4|24
1637326380000|2021-11-19 12:53:00|737145.9|735145.9|737124.2|735124.2|737145.9|735609.6|736600.9|735112.4|33
1637326390000|2021-11-19 12:53:10|737135.4|735135.4|736636.6|735636.6|737149.7|735636.6|736603|735095|35
1637326400000|2021-11-19 12:53:20|736613.2|735613.2|736630.5|735630.5|737106|735637.8|736599.9|735085.3|29
1637326410000|2021-11-19 12:53:30|736618.3|735618.3|736596.1|735596.1|737099.6|735618.8|736526.9|735099.6|32
1637326420000|2021-11-19 12:53:40|736595.7|735595.7|736847.3|734847.3|736884.1|735609.1|736357.4|734829.8|33
1637326430000|2021-11-19 12:53:50|736833.2|734833.2|736932.4|734932.4|736962.3|735396.8|736396.8|734831.3|35
1637326440000|2021-11-19 12:54:00|736930|734930|736939|734939|736966.8|734966.8|736923.1|734923.1|29
1637326450000|2021-11-19 12:54:10|736933.7|734933.7|736959.9|734959.9|736959.9|735350.9|736350.3|734803.9|31
1637326460000|2021-11-19 12:54:20|736955|734955|737098.7|735098.7|737123.9|735522.4|736519.7|734952.2|40
1637326470000|2021-11-19 12:54:30|737091.1|735091.1|736974.3|734974.3|737091.1|735401.8|736400.1|734897.2|36
1637326480000|2021-11-19 12:54:40|736991.7|734991.7|736861.9|734861.9|737013.2|735353.4|736353.4|734805.1|32
1637326490000|2021-11-19 12:54:50|736855.9|734855.9|736840|734840|736877.9|734877.9|736803.8|734803.8|31
1637326500000|2021-11-19 12:55:00|736842.4|734842.4|736885.6|734885.6|736885.6|734885.6|736841.9|734841.9|20
1637326510000|2021-11-19 12:55:10|736870.4|734870.4|736988.6|734988.6|736988.6|735348.4|736344.7|734867.8|26
1637326520000|2021-11-19 12:55:20|736966|734966|737111.6|735111.6|737111.6|735574.6|736574.6|734966|31
1637326530000|2021-11-19 12:55:30|737152.2|735152.2|737015.3|735015.3|737152.2|735152.2|736999.3|734999.3|34
1637326540000|2021-11-19 12:55:40|737029.7|735029.7|737241.5|735241.5|737241.5|735241.5|737029.7|735029.7|35
1637326550000|2021-11-19 12:55:50|737234.3|735234.3|737217.4|735217.4|737238.2|735755.1|736726.3|735169.6|29
1637326560000|2021-11-19 12:56:00|737206|735206|737276.7|735276.7|737317.5|735317.5|737191.9|735191.9|31
1637326570000|2021-11-19 12:56:10|737279.3|735279.3|737338.4|735338.4|737379.5|735379.5|737274.2|735274.2|38
1637326580000|2021-11-19 12:56:20|737329.6|735329.6|737414.3|735414.3|737416.2|735693.2|736693.2|735117.1|38
1637326590000|2021-11-19 12:56:30|737408.8|735408.8|737336.7|735336.7|737460.3|735853.9|736853.9|735280.3|36
1637326600000|2021-11-19 12:56:40|737340.7|735340.7|737403.9|735403.9|737413.2|735413.2|737285.7|735285.7|31
1637326610000|2021-11-19 12:56:50|737384.7|735384.7|737433.9|735433.9|737433.9|735433.9|737363.4|735363.4|36
1637326620000|2021-11-19 12:57:00|737458.2|735458.2|737546.6|735546.6|737567.3|735567.3|737441.4|735441.4|40
1637326630000|2021-11-19 12:57:10|737549.4|735549.4|737641.8|735641.8|737656.4|735656.4|737461|735461|36
1637326640000|2021-11-19 12:57:20|737642.4|735642.4|737538.6|735538.6|737642.5|735642.5|737480.6|735480.6|37
1637326650000|2021-11-19 12:57:30|737551.1|735551.1|737329.7|735329.7|737554.9|736016|736813.8|735298.4|34
1637326660000|2021-11-19 12:57:40|737328.3|735328.3|737352.3|735352.3|737375.7|735375.7|737323.5|735323.5|30
1637326670000|2021-11-19 12:57:50|737364.7|735364.7|737276.5|735276.5|737491|735491|737276.5|735276.5|32
1637326680000|2021-11-19 12:58:00|737293.2|735293.2|737402.5|735402.5|737420.2|735420.2|737289.7|735289.7|32
1637326690000|2021-11-19 12:58:10|737400|735400|737428.2|735428.2|737445|735445|737369.9|735369.9|28
1637326700000|2021-11-19 12:58:20|737430.9|735430.9|737326.3|735326.3|737436.9|735436.9|737313.4|735313.4|34
1637326710000|2021-11-19 12:58:30|737317.7|735317.7|737158.5|735158.5|737322|735322|737142.3|735142.3|39
1637326720000|2021-11-19 12:58:40|737176|735176|737117.6|735117.6|737229.3|735229.3|737117.6|735117.6|32
1637326730000|2021-11-19 12:58:50|737131|735131|737200.6|735200.6|737257.2|735257.2|737131|735131|35
1637326740000|2021-11-19 12:59:00|737219.4|735219.4|737136.3|735136.3|737245.2|735628.7|736628.7|735120.1|39
1637326750000|2021-11-19 12:59:10|737143.5|735143.5|737169.5|735169.5|737173|735173|737106.3|735106.3|34
1637326760000|2021-11-19 12:59:20|737150.7|735150.7|737173|735173|737215.2|735215.2|737150.7|735150.7|33
1637326770000|2021-11-19 12:59:30|737201.3|735201.3|736675.8|735675.8|737256.9|735675.8|736675.8|735138.8|34
1637326780000|2021-11-19 12:59:40|737101.5|735101.5|737062.2|735062.2|737174.8|735648.1|736633.8|735062.2|35
1637326790000|2021-11-19 12:59:50|737078.8|735078.8|736594.9|735594.9|737105.8|735594.9|736594.5|735055.2|34
1637326800000|2021-11-19 13:00:00|736602.9|735602.9|736838.9|734838.9|737019.4|735621|736558.6|734827.7|38
1637326810000|2021-11-19 13:00:10|736839.8|734839.8|736782|734782|736907|735392.7|736392.7|734779.3|39
1637326820000|2021-11-19 13:00:20|736803.7|734803.7|736710|734710|736803.7|734803.7|736676.2|734676.2|39
1637326830000|2021-11-19 13:00:30|736706|734706|736676|734676|736749.1|734749.1|736658.8|734658.8|40
1637326840000|2021-11-19 13:00:40|736686.9|734686.9|736733.8|734733.8|736747.4|734747.4|736670|734670|36
1637326850000|2021-11-19 13:00:50|736753.6|734753.6|736783.5|734783.5|736798.8|735262.8|736262.8|734692.9|40
1637326860000|2021-11-19 13:01:00|736791.2|734791.2|736887.7|734887.7|736932.9|734932.9|736778.5|734778.5|39
1637326870000|2021-11-19 13:01:10|736882|734882|736959|734959|736960.1|734960.1|736882|734882|38
1637326880000|2021-11-19 13:01:20|736975.8|734975.8|736856.2|734856.2|736988.7|734988.7|736856.2|734856.2|35
1637326890000|2021-11-19 13:01:30|736865.1|734865.1|736896.1|734896.1|736911.8|734911.8|736850.7|734850.7|38
1637326900000|2021-11-19 13:01:40|736901.9|734901.9|736836.9|734836.9|736901.9|734901.9|736812.3|734812.3|31
1637326910000|2021-11-19 13:01:50|736818.9|734818.9|736686.9|734686.9|736850.6|735333.4|736315.4|734677.4|35
1637326920000|2021-11-19 13:02:00|736706.1|734706.1|736650.5|734650.5|736723.8|735149.4|736149.4|734633.5|39
1637326930000|2021-11-19 13:02:10|736649.8|734649.8|736676.3|734676.3|736726.2|734726.2|736649.8|734649.8|37
1637326940000|2021-11-19 13:02:20|736670.7|734670.7|736098.8|735098.8|736717.1|735204.1|736089.5|734585.6|35
1637326950000|2021-11-19 13:02:30|736624.8|734624.8|736685.7|734685.7|736698.8|735095.6|736095.6|734620.5|39
1637326960000|2021-11-19 13:02:40|736680.8|734680.8|736665.8|734665.8|736698.8|735176.3|736152.4|734660.6|36
1637326970000|2021-11-19 13:02:50|736684.2|734684.2|736433.7|734433.7|736684.7|735058.4|736010.5|734430|38
1637326980000|2021-11-19 13:03:00|735959.5|734959.5|736478.1|734478.1|736612.1|735100.7|735959.5|734437.7|40
1637326990000|2021-11-19 13:03:10|736470.9|734470.9|736534.4|734534.4|736544.7|735038.3|735977.7|734453.4|39
1637327000000|2021-11-19 13:03:20|736552.5|734552.5|736577.9|734577.9|736590.5|735072|736033.5|734487.3|37
1637327010000|2021-11-19 13:03:30|736593.1|734593.1|736749.9|734749.9|736840|735301.7|736104.4|734593.1|39
1637327020000|2021-11-19 13:03:40|736752.9|734752.9|736749.5|734749.5|736792.2|734792.2|736691.5|734691.5|38
1637327030000|2021-11-19 13:03:50|736758.7|734758.7|736741.7|734741.7|736810.6|735217.8|736217.8|734599.9|39
1637327040000|2021-11-19 13:04:00|736764.5|734764.5|736763|734763|736883.5|734883.5|736738.7|734738.7|38
1637327050000|2021-11-19 13:04:10|736776|734776|736643.1|734643.1|736857.2|734857.2|736643.1|734643.1|37
1637327060000|2021-11-19 13:04:20|736636.9|734636.9|736575.3|734575.3|736636.9|734636.9|736473.9|734473.9|40
1637327070000|2021-11-19 13:04:30|736566|734566|736700.7|734700.7|736725.7|735195.3|736195.3|734566|37
1637327080000|2021-11-19 13:04:40|736692.6|734692.6|736642.6|734642.6|736748.7|734748.7|736642.6|734642.6|38
1637327090000|2021-11-19 13:04:50|736635.5|734635.5|736548.1|734548.1|736635.5|734635.5|736535.5|734535.5|34
1637327100000|2021-11-19 13:05:00|736568.1|734568.1|736732.1|734732.1|736754|734754|736537.8|734537.8|38
1637327110000|2021-11-19 13:05:10|736739.9|734739.9|736861|734861|736912.2|735304.4|736304.4|734649|38
1637327120000|2021-11-19 13:05:20|736907.7|734907.7|736826.4|734826.4|736908.7|735298.5|736298.5|734774.5|36
1637327130000|2021-11-19 13:05:30|736849.4|734849.4|736828.5|734828.5|736870.1|735368.9|736348.5|734810.1|35
1637327140000|2021-11-19 13:05:40|736812.9|734812.9|736740.8|734740.8|736818.5|734818.5|736722.4|734722.4|35
1637327150000|2021-11-19 13:05:50|736751.4|734751.4|736721.7|734721.7|736756|734756|736716.2|734716.2|31
1637327160000|2021-11-19 13:06:00|736751|734751|736769.5|734769.5|736801.7|735274.5|736274.5|734737.2|30
1637327170000|2021-11-19 13:06:10|736317.6|735317.6|736176.3|735176.3|736781.3|735317.6|736147.1|734646.4|33
1637327180000|2021-11-19 13:06:20|736179|735179|736918|734918|736918|735317.6|736173.6|734658.4|37
1637327190000|2021-11-19 13:06:30|736970.8|734970.8|736821.9|734821.9|737058.5|735349.3|736336.2|734816.2|31
1637327200000|2021-11-19 13:06:40|736815.4|734815.4|736062.5|735062.5|736815.4|735123.5|736062.5|734560.2|30
1637327210000|2021-11-19 13:06:50|736571.3|734571.3|736564.4|734564.4|736608.4|735065.1|736056.9|734564.4|26
1637327220000|2021-11-19 13:07:00|736564.2|734564.2|736435.8|734435.8|736564.2|735061.7|735920.4|734412.6|38
1637327230000|2021-11-19 13:07:10|736442.5|734442.5|736326.6|734326.6|736444.6|734444.6|736315|734315|32
1637327240000|2021-11-19 13:07:20|736324.4|734324.4|736194.9|734194.9|736331.9|734331.9|736181.7|734181.7|39
1637327250000|2021-11-19 13:07:30|736194.4|734194.4|736129.2|734129.2|736232.7|734232.7|736115.5|734115.5|40
1637327260000|2021-11-19 13:07:40|736123.8|734123.8|736097.8|734097.8|736123.8|734123.8|735979.8|733979.8|38
1637327270000|2021-11-19 13:07:50|736113.5|734113.5|736136.6|734136.6|736147.9|734550|735550|734021.7|37
1637327280000|2021-11-19 13:08:00|736148.3|734148.3|736154|734154|736194|734194|736148.3|734148.3|36
1637327290000|2021-11-19 13:08:10|736168.5|734168.5|736159.1|734159.1|736214.5|734623.6|735589.3|734075.9|34
1637327300000|2021-11-19 13:08:20|735665.5|734665.5|736216|734216|736216|734701|735665.5|734130.5|30
1637327310000|2021-11-19 13:08:30|736210.2|734210.2|736247.4|734247.4|736322.2|734322.2|736200.5|734200.5|40
1637327320000|2021-11-19 13:08:40|736269.3|734269.3|736102.2|734102.2|736304.8|734625.5|735625.5|734087.5|35
1637327330000|2021-11-19 13:08:50|736112.1|734112.1|735894.4|733894.4|736132.4|734547.4|735491.1|733880.6|31
1637327340000|2021-11-19 13:09:00|735906.2|733906.2|735801.2|733801.2|735906.2|734287.5|735287.5|733774.5|37
1637327350000|2021-11-19 13:09:10|735799.9|733799.9|735798.2|733798.2|735850.8|734341|735281.4|733778.4|34
1637327360000|2021-11-19 13:09:20|735290.8|734290.8|735784.6|733784.6|735805.6|734305|735252.1|733765.1|34
1637327370000|2021-11-19 13:09:30|735796.9|733796.9|735200.4|734200.4|735820|734204.1|735178.1|733692.5|38
1637327380000|2021-11-19 13:09:40|735198.8|734198.8|735566.5|733566.5|735581.6|734200.2|735181.3|733500.8|37
1637327390000|2021-11-19 13:09:50|735549.9|733549.9|735335.9|733335.9|735555.2|733555.2|735326|733326|38
1637327400000|2021-11-19 13:10:00|735335.6|733335.6|735550.8|733550.8|735550.8|734056.4|735045.4|733335.6|40
1637327410000|2021-11-19 13:10:10|735551.3|733551.3|735537.2|733537.2|735588|734060.5|735060.5|733512.6|39
1637327420000|2021-11-19 13:10:20|735536.8|733536.8|735586.1|733586.1|735594.3|733594.3|735462.4|733462.4|39
1637327430000|2021-11-19 13:10:30|735594.7|733594.7|735631.3|733631.3|735680.5|733680.5|735522|733522|35
1637327440000|2021-11-19 13:10:40|735633.8|733633.8|735837.1|733837.1|735925.4|734135|735122.2|733623.1|33
1637327450000|2021-11-19 13:10:50|735828|733828|735683.6|733683.6|735828|733828|735565.3|733565.3|38
1637327460000|2021-11-19 13:11:00|735672.2|733672.2|735792.6|733792.6|735814.8|733814.8|735571.4|733571.4|38
1637327470000|2021-11-19 13:11:10|735778.2|733778.2|735763.7|733763.7|735778.2|733778.2|735721.3|733721.3|27
1637327480000|2021-11-19 13:11:20|735764|733764|735738.5|733738.5|735768.6|733768.6|735727.5|733727.5|32
1637327490000|2021-11-19 13:11:30|735756.2|733756.2|735654.7|733654.7|735765.9|733765.9|735654.7|733654.7|33
1637327500000|2021-11-19 13:11:40|735649.5|733649.5|735657.2|733657.2|735669.5|733669.5|735633.4|733633.4|30
1637327510000|2021-11-19 13:11:50|735648.1|733648.1|735573.6|733573.6|735648.1|733648.1|735500.8|733500.8|34
1637327520000|2021-11-19 13:12:00|735577.4|733577.4|735660|733660|735670|733670|735557.4|733557.4|34
1637327530000|2021-11-19 13:12:10|735673|733673|735867.2|733867.2|735911.8|733911.8|735654.2|733654.2|36
1637327540000|2021-11-19 13:12:20|735852.3|733852.3|735800.8|733800.8|735869.9|733869.9|735766.1|733766.1|35
1637327550000|2021-11-19 13:12:30|735802.6|733802.6|735872.6|733872.6|735891.1|733891.1|735802.6|733802.6|31
1637327560000|2021-11-19 13:12:40|735875.6|733875.6|735874.1|733874.1|735894.3|733894.3|735850|733850|28
1637327570000|2021-11-19 13:12:50|735875.7|733875.7|735862.9|733862.9|735901|733901|735820.2|733820.2|36
1637327580000|2021-11-19 13:13:00|735858.5|733858.5|735852.9|733852.9|735891|733891|735781.5|733781.5|35
1637327590000|2021-11-19 13:13:10|735855.1|733855.1|735889.7|733889.7|735911.8|733911.8|735798.7|733798.7|35
1637327600000|2021-11-19 13:13:20|735860.9|733860.9|735878.5|733878.5|735890.9|734339|735337.7|733820.8|36
1637327610000|2021-11-19 13:13:30|735890.5|733890.5|735895|733895|735901.2|734405.2|735402.3|733876.6|29
1637327620000|2021-11-19 13:13:40|735890.5|733890.5|735622.3|734622.3|735896.6|734622.3|735354.7|733877|28
1637327630000|2021-11-19 13:13:50|735633.7|734633.7|735443.5|734443.5|735951.9|734638.5|735439.9|733951.9|26
1637327640000|2021-11-19 13:14:00|735451.5|734451.5|736024.5|734024.5|736024.5|734525.7|735448.5|733916.1|32
1637327650000|2021-11-19 13:14:10|736040.2|734040.2|735479.3|734479.3|736040.2|734513.3|735462.4|733986.8|33
1637327660000|2021-11-19 13:14:20|735467.8|734467.8|735417|734417|735969|734479.9|735410.1|733924.4|32
1637327670000|2021-11-19 13:14:30|735916.7|733916.7|735895.7|733895.7|735919.5|733919.5|735875.5|733875.5|30
1637327680000|2021-11-19 13:14:40|735903.5|733903.5|735883.3|733883.3|735905.1|734370.1|735363.7|733844.9|26
1637327690000|2021-11-19 13:14:50|735373.5|734373.5|735282.9|734282.9|735815.5|734373.5|735275.7|733800.3|34
1637327700000|2021-11-19 13:15:00|735284|734284|735384.7|734384.7|735428.4|734428.4|735282.1|734282.1|31
1637327710000|2021-11-19 13:15:10|735396.6|734396.6|735286.2|734286.2|735870.5|734456.5|735265.3|733820.7|34
1637327720000|2021-11-19 13:15:20|735248.8|734248.8|735708.9|733708.9|735764.7|734248.8|735192.4|733688.5|33
1637327730000|2021-11-19 13:15:30|735713.3|733713.3|735680|733680|735721.5|733721.5|735653.2|733653.2|32
1637327740000|2021-11-19 13:15:40|735159.5|734159.5|735719.9|733719.9|735721.9|734204.9|735159.5|733645|37
1637327750000|2021-11-19 13:15:50|735711.3|733711.3|735581.1|733581.1|735868|734359.7|735099.5|733538.3|36
1637327760000|2021-11-19 13:16:00|735593.2|733593.2|735654.8|733654.8|735654.8|733654.8|735557.4|733557.4|38
1637327770000|2021-11-19 13:16:10|735653.8|733653.8|735645.1|733645.1|735672.8|733672.8|735630.2|733630.2|33
1637327780000|2021-11-19 13:16:20|735632.1|733632.1|735516.2|733516.2|735634|734109.4|735053.6|733516.2|31
1637327790000|2021-11-19 13:16:30|735513.8|733513.8|735576.7|733576.7|735591|733591|735509.4|733509.4|28
1637327800000|2021-11-19 13:16:40|735572.3|733572.3|735110|734110|735633.8|734126.7|735036.5|733563.8|32
1637327810000|2021-11-19 13:16:50|735125.3|734125.3|735558|733558|735673.2|734148.5|735048|733558|29
1637327820000|2021-11-19 13:17:00|735550|733550|735064.1|734064.1|735583.8|734108.1|735030.9|733550|32
1637327830000|2021-11-19 13:17:10|735027|734027|735027.5|734027.5|735556.8|734064.2|735013.7|733535|31
1637327840000|2021-11-19 13:17:20|735033.5|734033.5|734975.9|733975.9|735507.5|734075.2|734972.8|733507.5|29
1637327850000|2021-11-19 13:17:30|734978.6|733978.6|734954.7|733954.7|735002.5|734002.5|734944.9|733944.9|27
1637327860000|2021-11-19 13:17:40|734961|733961|734963.5|733963.5|734988.2|733988.2|734961|733961|21
1637327870000|2021-11-19 13:17:50|734989.5|733989.5|735761.3|733761.3|735828.1|733989.5|734983.4|733508.9|40
1637327880000|2021-11-19 13:18:00|735764.5|733764.5|735605.4|733605.4|735764.5|733764.5|735601.1|733601.1|36
1637327890000|2021-11-19 13:18:10|735105.4|734105.4|735497.2|733497.2|735646.1|734139.3|735100.9|733477.4|35
1637327900000|2021-11-19 13:18:20|735498.7|733498.7|735273.6|733273.6|735500.1|733500.1|735247.8|733247.8|39
1637327910000|2021-11-19 13:18:30|735275|733275|735422.6|733422.6|735422.6|733422.6|735275|733275|38
1637327920000|2021-11-19 13:18:40|735457.2|733457.2|735369|733369|735571.7|733571.7|735362.2|733362.2|37
1637327930000|2021-11-19 13:18:50|735369.3|733369.3|735404.2|733404.2|735404.2|733404.2|735265.9|733265.9|32
1637327940000|2021-11-19 13:19:00|735417|733417|735321|733321|735417|733417|735296|733296|37
1637327950000|2021-11-19 13:19:10|735321.1|733321.1|735297.3|733297.3|735321.1|733321.1|735290.7|733290.7|31
1637327960000|2021-11-19 13:19:20|735198|733198|735214.3|733214.3|735235.5|733740.7|734740.7|733175.3|36
1637327970000|2021-11-19 13:19:30|735226.3|733226.3|735275.5|733275.5|735312.4|733312.4|735222.2|733222.2|36
1637327980000|2021-11-19 13:19:40|735276.8|733276.8|735314.6|733314.6|735340.2|733340.2|735254.1|733254.1|37
1637327990000|2021-11-19 13:19:50|735337.6|733337.6|735312.2|733312.2|735337.6|733337.6|735269.3|733269.3|37
1637328000000|2021-11-19 13:20:00|735319.8|733319.8|735208.6|733208.6|735370.5|733370.5|735170.4|733170.4|37
1637328010000|2021-11-19 13:20:10|735196.8|733196.8|735135.5|733135.5|735201.9|733201.9|735108.2|733108.2|35
1637328020000|2021-11-19 13:20:20|735142.1|733142.1|735130.9|733130.9|735152.4|733152.4|735125.2|733125.2|30
1637328030000|2021-11-19 13:20:30|735117.2|733117.2|735157.5|733157.5|735162.5|733616.3|734616.3|733117.2|22
1637328040000|2021-11-19 13:20:40|735141.5|733141.5|735029.8|733029.8|735154.2|733625.7|734612.7|733005.8|28
1637328050000|2021-11-19 13:20:50|735072.3|733072.3|734589.2|733589.2|735139.2|733597.7|734571.2|733026.8|37
1637328060000|2021-11-19 13:21:00|734582.6|733582.6|735104.2|733104.2|735125.6|733614.7|734506|732996|35
1637328070000|2021-11-19 13:21:10|735100.4|733100.4|734662.7|733662.7|735109.4|733682.3|734633.3|733096.6|36
1637328080000|2021-11-19 13:21:20|734664.6|733664.6|734577|733577|735162.7|733669.1|734570.1|733147.3|32
1637328090000|2021-11-19 13:21:30|734594.6|733594.6|734586.3|733586.3|734603.9|733603.9|734574.1|733574.1|29
1637328100000|2021-11-19 13:21:40|734661.7|733661.7|734697.4|733697.4|734697.4|733697.4|734583.6|733583.6|35
1637328110000|2021-11-19 13:21:50|734721|733721|735220.8|733220.8|735317.6|733818.6|734721|733220.8|37
1637328120000|2021-11-19 13:22:00|735225.3|733225.3|734705.4|733705.4|735329.2|733724.8|734682|733204.6|37
1637328130000|2021-11-19 13:22:10|734724.9|733724.9|735467.3|733467.3|735467.5|733919.6|734692.9|733196.9|36
1637328140000|2021-11-19 13:22:20|735461.7|733461.7|735444.6|733444.6|735480.7|733945|734877.5|733371|35
1637328150000|2021-11-19 13:22:30|735441|733441|735467|733467|735470.1|733896.9|734896.9|733374.8|31
1637328160000|2021-11-19 13:22:40|735466.1|733466.1|735429.5|733429.5|735616.6|733892.3|734837.9|733353.7|38
1637328170000|2021-11-19 13:22:50|735440.1|733440.1|735579.3|733579.3|735625.9|733625.9|735437.6|733437.6|41
1637328180000|2021-11-19 13:23:00|735586.2|733586.2|735535.4|733535.4|735603.4|734061.3|735061.3|733526.3|35
1637328190000|2021-11-19 13:23:10|735481.3|733481.3|735321.3|733321.3|735481.3|733858|734858|733310|36
1637328200000|2021-11-19 13:23:20|735323.9|733323.9|734938.2|732938.2|735427.3|733778.9|734778.9|732938.2|33
1637328210000|2021-11-19 13:23:30|734961.7|732961.7|734960.2|732960.2|734961.7|732961.7|734890.8|732890.8|38
1637328220000|2021-11-19 13:23:40|734955.8|732955.8|735022.4|733022.4|735026.6|733026.6|734955.8|732955.8|28
1637328230000|2021-11-19 13:23:50|735029.9|733029.9|734957.5|732957.5|735057.7|733057.7|734957.5|732957.5|24
1637328240000|2021-11-19 13:24:00|734958.2|732958.2|734922.8|732922.8|734959.3|732959.3|734916|732916|31
1637328250000|2021-11-19 13:24:10|734932.3|732932.3|734922.7|732922.7|734954.5|732954.5|734903.8|732903.8|34
1637328260000|2021-11-19 13:24:20|734938.2|732938.2|734412|733412|734940|733415|734412|732903.9|31
1637328270000|2021-11-19 13:24:30|734408.3|733408.3|734929.7|732929.7|734936.7|733413.4|734408.3|732906.9|27
1637328280000|2021-11-19 13:24:40|734928.4|732928.4|734902.5|732902.5|734928.6|733414.6|734375.8|732876.8|31
1637328290000|2021-11-19 13:24:50|734897.1|732897.1|734868.1|732868.1|734912.6|732912.6|734868.1|732868.1|32
1637328300000|2021-11-19 13:25:00|734877.9|732877.9|734220.1|733220.1|734887.8|733299.5|734199|732869.8|32
1637328310000|2021-11-19 13:25:10|734213.7|733213.7|734219.2|733219.2|734742.2|733224.5|734202.6|732734.5|34
1637328320000|2021-11-19 13:25:20|734220.7|733220.7|734557.6|732557.6|734570.1|733232.1|734089.9|732553.7|34
1637328330000|2021-11-19 13:25:30|734573.5|732573.5|734776.6|732776.6|734895.1|733374.5|734099.9|732573.5|38
1637328340000|2021-11-19 13:25:40|734768.6|732768.6|734754.3|732754.3|734788.1|733254.4|734254.4|732713|35
1637328350000|2021-11-19 13:25:50|734752.2|732752.2|734786.7|732786.7|734821.7|733320.2|734312.5|732737.8|36
1637328360000|2021-11-19 13:26:00|734771.1|732771.1|734858.6|732858.6|734894.8|733309.5|734309.5|732771.1|28
1637328370000|2021-11-19 13:26:10|734859.7|732859.7|734396.1|733396.1|734906.7|733407.5|734315.3|732789.9|34
1637328380000|2021-11-19 13:26:20|734394.6|733394.6|734385.8|733385.8|734988.2|733483.4|734360.2|732912.9|35
1637328390000|2021-11-19 13:26:30|734384.8|733384.8|734947.3|732947.3|734970|733435|734383.7|732901.5|29
1637328400000|2021-11-19 13:26:40|734957.2|732957.2|734849|732849|734962.4|733470|734337.7|732849|36
1637328410000|2021-11-19 13:26:50|734873.3|732873.3|734441.9|733441.9|734945.2|733441.9|734335.2|732854.5|32
1637328420000|2021-11-19 13:27:00|734429.6|733429.6|734368.6|733368.6|734942.2|733448.5|734361.8|732892.3|35
1637328430000|2021-11-19 13:27:10|734397|733397|734279.3|733279.3|734861.3|733397|734245.5|732755.2|38
1637328440000|2021-11-19 13:27:20|734314.6|733314.6|734856.7|732856.7|734856.7|733319.9|734270.6|732761.9|36
1637328450000|2021-11-19 13:27:30|734854|732854|734865.3|732865.3|734893.8|733361.1|734318.2|732814|35
1637328460000|2021-11-19 13:27:40|734858|732858|734877.3|732877.3|734900.2|732900.2|734856.7|732856.7|35
1637328470000|2021-11-19 13:27:50|734903.7|732903.7|734876.9|732876.9|734903.7|732903.7|734866.9|732866.9|31
1637328480000|2021-11-19 13:28:00|734872.1|732872.1|734539.2|733539.2|734934.9|733539.2|734507.3|732854.9|35
1637328490000|2021-11-19 13:28:10|734515.2|733515.2|734927.5|732927.5|735022.7|733539.2|734509.5|732908|35
1637328500000|2021-11-19 13:28:20|734907|732907|734947.9|732947.9|734989.5|733488.3|734473.8|732881.2|38
1637328510000|2021-11-19 13:28:30|734958.3|732958.3|734925.3|732925.3|734981.4|733504.8|734429.3|732925.3|35
1637328520000|2021-11-19 13:28:40|734929.3|732929.3|734833.1|732833.1|734935.3|732935.3|734833.1|732833.1|35
1637328530000|2021-11-19 13:28:50|734822.5|732822.5|734772.8|732772.8|734849.9|733341.4|734301|732762.1|34
1637328540000|2021-11-19 13:29:00|734745.2|732745.2|734597.8|732597.8|734764.5|732764.5|734597.8|732597.8|35
1637328550000|2021-11-19 13:29:10|734594|732594|734595.5|732595.5|734637.1|732637.1|734578|732578|38
1637328560000|2021-11-19 13:29:20|734598.1|732598.1|734329.2|732329.2|734609.2|732609.2|734329.2|732329.2|34
1637328570000|2021-11-19 13:29:30|734330.5|732330.5|734226.7|732226.7|734338.6|732338.6|734203.8|732203.8|40
1637328580000|2021-11-19 13:29:40|734261.4|732261.4|734335.7|732335.7|734350.1|732350.1|734261.4|732261.4|35
1637328590000|2021-11-19 13:29:50|734355.4|732355.4|734347.7|732347.7|734378.9|732378.9|734331.2|732331.2|33
1637328600000|2021-11-19 13:30:00|734346.8|732346.8|734262.7|732262.7|734379.3|732874.3|733874.3|732262.7|33
1637328610000|2021-11-19 13:30:10|734235.4|732235.4|734184.3|732184.3|734243.3|732243.3|734134.4|732134.4|37
1637328620000|2021-11-19 13:30:20|734186.1|732186.1|734177.4|732177.4|734231.7|732231.7|734176.3|732176.3|33
1637328630000|2021-11-19 13:30:30|734176.3|732176.3|733667.9|732667.9|734209.2|732667.9|733658.7|732128.3|27
1637328640000|2021-11-19 13:30:40|734141.3|732141.3|734007.2|732007.2|734154.1|732154.1|733879.5|731879.5|39
1637328650000|2021-11-19 13:30:50|733991.3|731991.3|734029.6|732029.6|734087.4|732087.4|733941.8|731941.8|38
1637328660000|2021-11-19 13:31:00|733999.2|731999.2|733952.6|731952.6|734026.7|732026.7|733881.2|731881.2|39
1637328670000|2021-11-19 13:31:10|733968.2|731968.2|733999.5|731999.5|734014.4|732402.7|733396.4|731886.5|37
1637328680000|2021-11-19 13:31:20|733988.3|731988.3|733738.8|731738.8|734016.8|732504.2|733482.6|731737.9|34
1637328690000|2021-11-19 13:31:30|733761.8|731761.8|733101.4|731101.4|733761.8|731761.8|733069.8|731069.8|40
1637328700000|2021-11-19 13:31:40|733099.5|731099.5|733299.4|731299.4|733410.6|731410.6|733089.7|731089.7|40
1637328710000|2021-11-19 13:31:50|733305|731305|733413.7|731413.7|733416.8|731416.8|733171.6|731171.6|40
1637328720000|2021-11-19 13:32:00|733513.5|731513.5|733451.4|731451.4|733630.5|731630.5|733409.2|731409.2|39
1637328730000|2021-11-19 13:32:10|733451|731451|733443.3|731443.3|733537.6|731537.6|733348.9|731348.9|37
1637328740000|2021-11-19 13:32:20|733445.9|731445.9|733322.5|731322.5|733469.4|731469.4|733301.6|731301.6|36
1637328750000|2021-11-19 13:32:30|733323.6|731323.6|733571|731571|733601.9|731601.9|733299.3|731299.3|38
1637328760000|2021-11-19 13:32:40|733566.7|731566.7|733595.6|731595.6|733657.2|731984.1|732984.1|731444.4|39
1637328770000|2021-11-19 13:32:50|733596.7|731596.7|733795.5|731795.5|733795.5|731795.5|733526.7|731526.7|40
1637328780000|2021-11-19 13:33:00|733792.1|731792.1|733790.7|731790.7|733833|731833|733655|731655|39
1637328790000|2021-11-19 13:33:10|733790.2|731790.2|733780.7|731780.7|733832.3|731832.3|733780.7|731780.7|33
1637328800000|2021-11-19 13:33:20|733777.1|731777.1|733776.4|731776.4|733797.2|731797.2|733757.5|731757.5|34
1637328810000|2021-11-19 13:33:30|733769.3|731769.3|733779|731779|733785.8|731785.8|733765|731765|25
1637328820000|2021-11-19 13:33:40|733791.2|731791.2|733898.5|731898.5|734027.4|732398.2|733398.2|731767.7|39
1637328830000|2021-11-19 13:33:50|733924.4|731924.4|733963.2|731963.2|733994.3|731994.3|733899.3|731899.3|33
1637328840000|2021-11-19 13:34:00|733991.4|731991.4|733994.1|731994.1|734068.7|732068.7|733983|731983|34
1637328850000|2021-11-19 13:34:10|733996.7|731996.7|734318.3|732318.3|734356.8|732356.8|733974.3|731974.3|36
1637328860000|2021-11-19 13:34:20|734279.8|732279.8|734222.6|732222.6|734279.8|732279.8|734107|732107|39
1637328870000|2021-11-19 13:34:30|734252.2|732252.2|734395.2|732395.2|734433.3|732433.3|734252.2|732252.2|35
1637328880000|2021-11-19 13:34:40|734397.8|732397.8|733902.7|732902.7|734403.9|732902.7|733880.8|732373|29
1637328890000|2021-11-19 13:34:50|733911|732911|734292.6|732292.6|734415.5|732911|733875|732217.1|34
1637328900000|2021-11-19 13:35:00|734272.8|732272.8|734167.9|732167.9|734272.8|732272.8|734167.9|732167.9|35
1637328910000|2021-11-19 13:35:10|734159.5|732159.5|734093.2|732093.2|734159.5|732159.5|734058.6|732058.6|38
1637328920000|2021-11-19 13:35:20|734074.7|732074.7|734218.2|732218.2|734256|732256|734074.7|732074.7|35
1637328930000|2021-11-19 13:35:30|734211.2|732211.2|734173.7|732173.7|734211.2|732211.2|734147.4|732147.4|34
1637328940000|2021-11-19 13:35:40|734224.9|732224.9|734247|732247|734255.9|732733.7|733733.7|732210.5|33
1637328950000|2021-11-19 13:35:50|734230|732230|734266.3|732266.3|734297.4|732297.4|734207.4|732207.4|36
1637328960000|2021-11-19 13:36:00|734252.9|732252.9|734154.8|732154.8|734261.5|732261.5|734142.9|732142.9|37
1637328970000|2021-11-19 13:36:10|734152.7|732152.7|734104.7|732104.7|734155.5|732155.5|734102.9|732102.9|36
1637328980000|2021-11-19 13:36:20|734130.6|732130.6|734257.9|732257.9|734264.1|732759.2|733744.3|732113.4|36
1637328990000|2021-11-19 13:36:30|734256.3|732256.3|734305.5|732305.5|734305.5|732755.2|733746.5|732221.4|38
1637329000000|2021-11-19 13:36:40|733831.2|732831.2|734374.5|732374.5|734374.5|732831.2|733812.3|732307|23
1637329010000|2021-11-19 13:36:50|734370|732370|734262|732262|734389.5|732389.5|734245.8|732245.8|35
1637329020000|2021-11-19 13:37:00|734241.7|732241.7|734318.7|732318.7|734341|732341|734240.2|732240.2|33
1637329030000|2021-11-19 13:37:10|734315.7|732315.7|734209.6|732209.6|734315.9|732725.4|733721.3|732197.7|33
1637329040000|2021-11-19 13:37:20|734215.2|732215.2|734258.8|732258.8|734277.8|732277.8|734204.8|732204.8|35
1637329050000|2021-11-19 13:37:30|734264.3|732264.3|733992|732992|734486.1|732992|733949.7|732246.3|36
1637329060000|2021-11-19 13:37:40|734549.1|732549.1|734683.3|732683.3|734683.3|732683.3|734549.1|732549.1|32
1637329070000|2021-11-19 13:37:50|734670.9|732670.9|734661.7|732661.7|734733.4|732733.4|734620|732620|39
1637329080000|2021-11-19 13:38:00|734673.1|732673.1|734589.8|732589.8|734684.1|732684.1|734536.5|732536.5|37
1637329090000|2021-11-19 13:38:10|734572.9|732572.9|734492.3|732492.3|734635.3|732635.3|734492.3|732492.3|36
1637329100000|2021-11-19 13:38:20|734488.8|732488.8|734344.9|732344.9|734488.8|732488.8|734332|732332|30
1637329110000|2021-11-19 13:38:30|734335.1|732335.1|733965.7|732965.7|734477.8|732971.2|733962.7|732335.1|35
1637329120000|2021-11-19 13:38:40|733964.2|732964.2|734492.9|732492.9|734492.9|732964.2|733964.2|732435.3|27
1637329130000|2021-11-19 13:38:50|734553.5|732553.5|734650.5|732650.5|734667.5|732667.5|734553.5|732553.5|32
1637329140000|2021-11-19 13:39:00|734646.5|732646.5|734652.2|732652.2|734653.8|732653.8|734543|732543|34
1637329150000|2021-11-19 13:39:10|734648.3|732648.3|734635.2|732635.2|734710.5|733175.1|734175.1|732551.6|39
1637329160000|2021-11-19 13:39:20|734614.7|732614.7|734575.7|732575.7|734622.8|732622.8|734528|732528|37
1637329170000|2021-11-19 13:39:30|734581.2|732581.2|734518.4|732518.4|734605.6|732605.6|734518.4|732518.4|35
1637329180000|2021-11-19 13:39:40|734518.7|732518.7|734472.9|732472.9|734531.1|732531.1|734455.6|732455.6|33
1637329190000|2021-11-19 13:39:50|734463.9|732463.9|734615.1|732615.1|734709.1|732709.1|734463.9|732463.9|38
1637329200000|2021-11-19 13:40:00|734613.9|732613.9|734375|732375|734627.6|732627.6|734361.9|732361.9|37
1637329210000|2021-11-19 13:40:10|734412.7|732412.7|734346.8|732346.8|734412.7|732412.7|734205.4|732205.4|38
1637329220000|2021-11-19 13:40:20|734341.4|732341.4|734201.4|732201.4|734341.4|732341.4|734142.2|732142.2|38
1637329230000|2021-11-19 13:40:30|734198.7|732198.7|734214.1|732214.1|734220.2|732220.2|734169.4|732169.4|33
1637329240000|2021-11-19 13:40:40|734202.8|732202.8|734222.3|732222.3|734278.8|732712.9|733707|732202.8|29
1637329250000|2021-11-19 13:40:50|734225.4|732225.4|733693.5|732693.5|734227.2|732714.5|733693.5|732210.8|22
1637329260000|2021-11-19 13:41:00|734195.6|732195.6|733903.2|731903.2|734198.2|732198.2|733634.4|731634.4|39
1637329270000|2021-11-19 13:41:10|733872.8|731872.8|733837.8|731837.8|733921.3|731921.3|733789.2|731789.2|39
1637329280000|2021-11-19 13:41:20|733826.4|731826.4|734026.8|732026.8|734147.9|732147.9|733817.7|731817.7|36
1637329290000|2021-11-19 13:41:30|734006.1|732006.1|733994.6|731994.6|734068.8|732068.8|733974|731974|35
1637329300000|2021-11-19 13:41:40|733985.4|731985.4|734042.7|732042.7|734059.3|732059.3|733979.7|731979.7|31
1637329310000|2021-11-19 13:41:50|734048.9|732048.9|734003.5|732003.5|734067.1|732446.5|733446.5|731912.4|35
1637329320000|2021-11-19 13:42:00|733982.9|731982.9|734008.4|732008.4|734015.7|732015.7|733972|731972|35
1637329330000|2021-11-19 13:42:10|734020.2|732020.2|734018.3|732018.3|734129.2|732129.2|734003.2|732003.2|37
1637329340000|2021-11-19 13:42:20|734026.2|732026.2|733913.6|731913.6|734045.3|732045.3|733913.6|731913.6|36
1637329350000|2021-11-19 13:42:30|733912.6|731912.6|733956.2|731956.2|733956.2|732393.8|733393.8|731865.9|36
1637329360000|2021-11-19 13:42:40|733959.3|731959.3|733897.5|731897.5|733963.4|732421.7|733421.7|731887.2|33
1637329370000|2021-11-19 13:42:50|733890|731890|733946.5|731946.5|734072.1|732489.3|733430.6|731888.7|38
1637329380000|2021-11-19 13:43:00|733933.4|731933.4|734013.9|732013.9|734045.8|732045.8|733933.4|731933.4|33
1637329390000|2021-11-19 13:43:10|733968.4|731968.4|734011.2|732011.2|734011.2|732011.2|733864.8|731864.8|35
1637329400000|2021-11-19 13:43:20|734012.1|732012.1|734059.5|732059.5|734112|732572.5|733567.2|731957|34
1637329410000|2021-11-19 13:43:30|734056.5|732056.5|733948.1|731948.1|734078.5|732078.5|733943|731943|26
1637329420000|2021-11-19 13:43:40|733956.4|731956.4|733976.1|731976.1|733986|731986|733949|731949|31
1637329430000|2021-11-19 13:43:50|733974.3|731974.3|734055|732055|734060.5|732519.5|733519.5|731945.1|32
1637329440000|2021-11-19 13:44:00|734056.5|732056.5|734030.9|732030.9|734068.1|732068.1|734025|732025|35
1637329450000|2021-11-19 13:44:10|734025.1|732025.1|733983.7|731983.7|734029.7|732029.7|733949.1|731949.1|34
1637329460000|2021-11-19 13:44:20|733961.2|731961.2|734048.7|732048.7|734053.7|732438|733438|731902|37
1637329470000|2021-11-19 13:44:30|734047.7|732047.7|734037.4|732037.4|734077.6|732077.6|734031.1|732031.1|26
1637329480000|2021-11-19 13:44:40|734063.7|732063.7|734080.7|732080.7|734095.1|732594.6|733594.6|732043.5|32
1637329490000|2021-11-19 13:44:50|734089.7|732089.7|734041.7|732041.7|734157.3|732157.3|734039.3|732039.3|38
1637329500000|2021-11-19 13:45:00|734049.3|732049.3|733996.9|731996.9|734049.3|732518.2|733518.2|731939|38
1637329510000|2021-11-19 13:45:10|733992.9|731992.9|733899.2|731899.2|733995.4|732473.1|733414.3|731899.2|39
1637329520000|2021-11-19 13:45:20|733899.4|731899.4|733822.7|731822.7|733918.1|732356.3|733306|731809.7|27
1637329530000|2021-11-19 13:45:30|733819.3|731819.3|733802.6|731802.6|733854.1|731854.1|733788.3|731788.3|34
1637329540000|2021-11-19 13:45:40|733801.6|731801.6|733377.7|732377.7|733887.3|732377.7|733292.7|731777.9|37
1637329550000|2021-11-19 13:45:50|733867|731867|733321.7|732321.7|733892.9|732395.3|733286.9|731793.6|38
1637329560000|2021-11-19 13:46:00|733838.2|731838.2|733847.8|731847.8|733849.9|732379.1|733360.7|731818|39
1637329570000|2021-11-19 13:46:10|733341.6|732341.6|733409.9|732409.9|733918.3|732428.4|733340.3|731824.7|37
1637329580000|2021-11-19 13:46:20|733428.4|732428.4|733624.2|732624.2|734135.5|732625.6|733382.2|731902.2|37
1637329590000|2021-11-19 13:46:30|733623.1|732623.1|734168.7|732168.7|734179.7|732623.1|733605.8|732111.4|39
1637329600000|2021-11-19 13:46:40|734176.1|732176.1|734647.5|732647.5|734668|732668|734176.1|732176.1|40
1637329610000|2021-11-19 13:46:50|734666.2|732666.2|734515.6|732515.6|734678.6|732895.5|733895.5|732197|38
1637329620000|2021-11-19 13:47:00|734480.4|732480.4|734469.5|732469.5|734500.2|732500.2|734456.1|732456.1|38
1637329630000|2021-11-19 13:47:10|734468.3|732468.3|734423.7|732423.7|734490.4|732490.4|734419.4|732419.4|33
1637329640000|2021-11-19 13:47:20|734418.4|732418.4|734463.1|732463.1|734505|732505|734405.1|732405.1|30
1637329650000|2021-11-19 13:47:30|734498.4|732498.4|734278.2|732278.2|734498.4|732924.5|733924.5|732268.3|35
1637329660000|2021-11-19 13:47:40|734304.1|732304.1|734292.5|732292.5|734347.3|732347.3|734264.8|732264.8|33
1637329670000|2021-11-19 13:47:50|734290.3|732290.3|734241.8|732241.8|734290.3|732690.3|733690.3|732199.9|29
1637329680000|2021-11-19 13:48:00|734253.5|732253.5|734251.1|732251.1|734273.6|732273.6|734231.7|732231.7|35
1637329690000|2021-11-19 13:48:10|734216|732216|734387.7|732387.7|734400|732870|733870|732216|38
1637329700000|2021-11-19 13:48:20|734387.4|732387.4|733921.5|732921.5|734466.9|732921.5|733921.5|732387.4|35
1637329710000|2021-11-19 13:48:30|734479.9|732479.9|734470.2|732470.2|734559.9|733020.2|734020.2|732463.9|34
1637329720000|2021-11-19 13:48:40|734454.2|732454.2|734451.7|732451.7|734495|732495|734444.4|732444.4|38
1637329730000|2021-11-19 13:48:50|734461.7|732461.7|734310.5|732310.5|734468.3|732916.8|733832.6|732296.4|33
1637329740000|2021-11-19 13:49:00|734319.1|732319.1|734420.6|732420.6|734438.1|732935.4|733804.9|732304.8|37
1637329750000|2021-11-19 13:49:10|733948.9|732948.9|734428.6|732428.6|734434.2|732948.9|733948.9|732328.7|38
1637329760000|2021-11-19 13:49:20|734426.9|732426.9|734451.7|732451.7|734473|732473|734379.4|732379.4|38
1637329770000|2021-11-19 13:49:30|734454.4|732454.4|734411.1|732411.1|734466.8|732466.8|734409.8|732409.8|33
1637329780000|2021-11-19 13:49:40|734408.8|732408.8|734383.6|732383.6|734417.9|732417.9|734356.2|732356.2|31
1637329790000|2021-11-19 13:49:50|734391.9|732391.9|734422.3|732422.3|734447|732916.9|733912.9|732377|36
1637329800000|2021-11-19 13:50:00|734418.9|732418.9|734408.8|732408.8|734423.2|732894.6|733889.8|732391.4|31
1637329810000|2021-11-19 13:50:10|734420.1|732420.1|734571.3|732571.3|734594.8|733022.9|734022.9|732385.9|36
1637329820000|2021-11-19 13:50:20|734585.4|732585.4|734626.6|732626.6|734626.6|732626.6|734585.4|732585.4|36
1637329830000|2021-11-19 13:50:30|734643|732643|734687.2|732687.2|734707.5|732707.5|734614.4|732614.4|36
1637329840000|2021-11-19 13:50:40|734684.4|732684.4|734113.5|733113.5|734699.7|733113.5|734101.9|732625.8|35
1637329850000|2021-11-19 13:50:50|734125.3|733125.3|734756.3|732756.3|734776.6|733213.6|734111|732614.5|39
1637329860000|2021-11-19 13:51:00|734777.9|732777.9|734247.2|733247.2|734777.9|733278.2|734237.3|732752.7|35
1637329870000|2021-11-19 13:51:10|734255.2|733255.2|734211.6|733211.6|734714.2|733255.2|734208.1|732693.3|35
1637329880000|2021-11-19 13:51:20|734214.3|733214.3|734715|732715|734715.7|733225.4|734204.2|732715|21
1637329890000|2021-11-19 13:51:30|734704.3|732704.3|734229.3|733229.3|734714.6|733241|734206.1|732698.3|29
1637329900000|2021-11-19 13:51:40|734227.4|733227.4|734768.8|732768.8|734819.2|733417.5|734227.4|732768.8|36
1637329910000|2021-11-19 13:51:50|734771.4|732771.4|734290.2|733290.2|734802.1|733312.8|734290.2|732768.3|34
1637329920000|2021-11-19 13:52:00|734288.9|733288.9|734722.7|732722.7|734783.3|733288.9|734288.9|732713.9|38
1637329930000|2021-11-19 13:52:10|734748.8|732748.8|734741.8|732741.8|734833.1|732833.1|734741.8|732741.8|35
1637329940000|2021-11-19 13:52:20|734745.1|732745.1|734620.1|732620.1|734750.1|733194.5|734180.8|732607.2|36
1637329950000|2021-11-19 13:52:30|734614.8|732614.8|734671|732671|734671|733186|734164|732560.6|35
1637329960000|2021-11-19 13:52:40|734670.5|732670.5|734519.4|732519.4|734675.2|733178.4|734010.3|732519.4|38
1637329970000|2021-11-19 13:52:50|734500.5|732500.5|734702.4|732702.4|734747|733236|734051|732466.1|39
1637329980000|2021-11-19 13:53:00|734709.9|732709.9|734707.8|732707.8|734767.3|733215.2|734198.6|732698.2|34
1637329990000|2021-11-19 13:53:10|734716.7|732716.7|734774.8|732774.8|734774.8|732774.8|734705.2|732705.2|30
1637330000000|2021-11-19 13:53:20|734764.2|732764.2|734756.3|732756.3|734773.1|732773.1|734746|732746|29
1637330010000|2021-11-19 13:53:30|734759.5|732759.5|735002|733002|735002.1|733504.2|734308.1|732748.4|35
1637330020000|2021-11-19 13:53:40|735005.9|733005.9|735215.6|733215.6|735234.7|733497.9|734492.4|732983.5|35
1637330030000|2021-11-19 13:53:50|735214.1|733214.1|735175.3|733175.3|735230.4|733230.4|735160.9|733160.9|36
1637330040000|2021-11-19 13:54:00|735157.6|733157.6|735160|733160|735185.7|733185.7|735139|733139|32
1637330050000|2021-11-19 13:54:10|735157.5|733157.5|735201.1|733201.1|735201.5|733582.7|734572.4|733079.2|35
1637330060000|2021-11-19 13:54:20|735209.3|733209.3|735260.8|733260.8|735265.7|733727.8|734727.6|733194.1|40
1637330070000|2021-11-19 13:54:30|735245.5|733245.5|735238.5|733238.5|735251.2|733744.8|734734.9|733213.5|34
1637330080000|2021-11-19 13:54:40|735214.9|733214.9|735241.5|733241.5|735256.1|733256.1|735213.8|733213.8|24
1637330090000|2021-11-19 13:54:50|734752.8|733752.8|735243.6|733243.6|735264.1|733753.2|734742.4|733231.3|32
1637330100000|2021-11-19 13:55:00|735242.7|733242.7|735237.8|733237.8|735265|733265|735235|733235|32
1637330110000|2021-11-19 13:55:10|735216.7|733216.7|734755|733755|735250.2|733756|734707.9|733199.7|29
1637330120000|2021-11-19 13:55:20|735265.5|733265.5|734753.1|733753.1|735272.1|733768|734749.2|733245|31
1637330130000|2021-11-19 13:55:30|734751.7|733751.7|735224.1|733224.1|735239.5|733751.7|734751.7|733211.5|30
1637330140000|2021-11-19 13:55:40|735223|733223|734730.6|733730.6|735229.9|733744.5|734729.7|733206.5|26
1637330150000|2021-11-19 13:55:50|734736.8|733736.8|734764.9|733764.9|735255.7|733779.8|734736.8|733254.6|32
1637330160000|2021-11-19 13:56:00|734770.7|733770.7|734756.8|733756.8|734772.8|733772.8|734743.6|733743.6|32
1637330170000|2021-11-19 13:56:10|734764.5|733764.5|734734.2|733734.2|734772.6|733772.6|734727.9|733727.9|30
1637330180000|2021-11-19 13:56:20|734732.9|733732.9|735460.3|733460.3|735460.3|733985.3|734732.9|733232.5|31
1637330190000|2021-11-19 13:56:30|734979.9|733979.9|735524.2|733524.2|735544.6|734063.4|734979.9|733500.6|37
1637330200000|2021-11-19 13:56:40|735535.7|733535.7|735451.8|733451.8|735535.7|734015.5|734984.2|733451.8|38
1637330210000|2021-11-19 13:56:50|735442.6|733442.6|735023.7|734023.7|735544.7|734039.2|734933.6|733442.6|34
1637330220000|2021-11-19 13:57:00|735024.7|734024.7|735046.8|734046.8|735064.8|734064.8|735024.7|734024.7|33
1637330230000|2021-11-19 13:57:10|735042.4|734042.4|735118.7|734118.7|735577.8|734126.9|735028.6|733577.8|35
1637330240000|2021-11-19 13:57:20|735116.6|734116.6|735101.8|734101.8|735133.4|734133.4|735101.6|734101.6|30
1637330250000|2021-11-19 13:57:30|735103.5|734103.5|735586.8|733586.8|735586.8|734116.4|735065.7|733557.5|34
1637330260000|2021-11-19 13:57:40|735591.2|733591.2|735546.9|733546.9|735601.9|734096.8|734984.6|733501.5|33
1637330270000|2021-11-19 13:57:50|735054.3|734054.3|735752.2|733752.2|735767.3|734290.5|735054.3|733725|35
1637330280000|2021-11-19 13:58:00|735272|734272|735323.8|734323.8|735845.8|734335.8|735235.1|733736.4|38
1637330290000|2021-11-19 13:58:10|735843.7|733843.7|735697.1|733697.1|735843.7|734298|735242.4|733688.9|38
1637330300000|2021-11-19 13:58:20|735188.3|734188.3|735721.3|733721.3|735727.5|734205|735181.9|733585.6|38
1637330310000|2021-11-19 13:58:30|735716.9|733716.9|735676.7|733676.7|735716.9|734218.7|735185.9|733664|30
1637330320000|2021-11-19 13:58:40|735681.5|733681.5|735176.9|734176.9|735760.8|734264.3|735176.9|733612.5|34
1637330330000|2021-11-19 13:58:50|735679.3|733679.3|735183.5|734183.5|735710.8|734192.9|735167.3|733679.3|38
1637330340000|2021-11-19 13:59:00|735176.2|734176.2|735200|734200|735724.6|734221|735133.1|733610.2|36
1637330350000|2021-11-19 13:59:10|735699|733699|735176.2|734176.2|735705.6|734222.8|735139.8|733620.8|36
1637330360000|2021-11-19 13:59:20|735695|733695|735145.9|734145.9|735695|734190.6|735134.5|733655.3|30
1637330370000|2021-11-19 13:59:30|735181.8|734181.8|735152.6|734152.6|735196|734196|735119.5|734119.5|32
1637330380000|2021-11-19 13:59:40|735151.2|734151.2|735145|734145|735175.4|734175.4|735145|734145|27
1637330390000|2021-11-19 13:59:50|735153.6|734153.6|735177.4|734177.4|735203.7|734203.7|735140.9|734140.9|26
1637330400000|2021-11-19 14:00:00|735166.1|734166.1|735151.7|734151.7|735694.5|734216.7|735135.3|733628.5|36
1637330410000|2021-11-19 14:00:10|735154.7|734154.7|735139.1|734139.1|735716.2|734213.1|735139.1|733703.6|34
1637330420000|2021-11-19 14:00:20|735146.5|734146.5|735164.8|734164.8|735175.5|734175.5|735110.4|734110.4|35
1637330430000|2021-11-19 14:00:30|735175.4|734175.4|735165.2|734165.2|735180.2|734180.2|735126.9|734126.9|38
1637330440000|2021-11-19 14:00:40|735119.9|734119.9|735153.2|734153.2|735153.8|734153.8|735119.9|734119.9|28
1637330450000|2021-11-19 14:00:50|735151.7|734151.7|735104.6|734104.6|735151.7|734151.7|735104.6|734104.6|24
1637330460000|2021-11-19 14:01:00|735115.3|734115.3|735127.4|734127.4|735143.3|734143.3|735103.2|734103.2|27
1637330470000|2021-11-19 14:01:10|735121.2|734121.2|735842.3|733842.3|735857|734356.9|735121.2|733842.3|39
1637330480000|2021-11-19 14:01:20|735835.5|733835.5|735892.7|733892.7|735927|734428.6|735316.1|733799.4|40
1637330490000|2021-11-19 14:01:30|735421.2|734421.2|735470.2|734470.2|736003.8|734488.4|735421.2|733922.5|39
1637330500000|2021-11-19 14:01:40|735970.4|733970.4|735385.3|734385.3|735979.5|734470.3|735376.6|733904.8|39
1637330510000|2021-11-19 14:01:50|735391.6|734391.6|735890.3|733890.3|735911|734433|735351.1|733889.1|36
1637330520000|2021-11-19 14:02:00|735903.5|733903.5|735422.2|734422.2|735915.3|734427.7|735353.7|733871.9|37
1637330530000|2021-11-19 14:02:10|735381.4|734381.4|735227.9|734227.9|735904.6|734404.9|735227.9|733710.3|38
1637330540000|2021-11-19 14:02:20|735242.8|734242.8|735182.4|734182.4|735705.4|734242.8|735165.9|733655|36
1637330550000|2021-11-19 14:02:30|735178|734178|735170.6|734170.6|735197.5|734197.5|735158.9|734158.9|34
1637330560000|2021-11-19 14:02:40|735174.9|734174.9|735682.6|733682.6|735687.2|734223.3|735167.6|733654.2|35
1637330570000|2021-11-19 14:02:50|735675.7|733675.7|735712.3|733712.3|735712.3|734180.9|735180.9|733669.6|37
1637330580000|2021-11-19 14:03:00|735682.5|733682.5|735163.6|734163.6|735698.8|734179.7|735160.4|733664.7|36
1637330590000|2021-11-19 14:03:10|735168|734168|735156.6|734156.6|735677.2|734182.5|735148.7|733659.5|25
1637330600000|2021-11-19 14:03:20|735154.6|734154.6|735116.1|734116.1|735556.6|734171.2|735051.6|733556.6|32
1637330610000|2021-11-19 14:03:30|735113.9|734113.9|735124.7|734124.7|735140.9|734140.9|735090|734090|31
1637330620000|2021-11-19 14:03:40|735647.3|733647.3|735184|734184|735647.3|734184|735134.6|733644.6|30
1637330630000|2021-11-19 14:03:50|735163.8|734163.8|735159.7|734159.7|735180.5|734180.5|735159.7|734159.7|35
1637330640000|2021-11-19 14:04:00|735156.9|734156.9|735253.7|734253.7|735725.4|734253.7|735148|733723.8|37
1637330650000|2021-11-19 14:04:10|735253.6|734253.6|735275.3|734275.3|735297.8|734297.8|735243.8|734243.8|36
1637330660000|2021-11-19 14:04:20|735263.3|734263.3|735370.1|734370.1|735872.2|734386.8|735263.3|733774.1|39
1637330670000|2021-11-19 14:04:30|735386.6|734386.6|735445.1|734445.1|735945.5|734455.4|735383.9|733865.4|35
1637330680000|2021-11-19 14:04:40|735447.6|734447.6|735444.8|734444.8|735464.4|734464.4|735433.8|734433.8|33
1637330690000|2021-11-19 14:04:50|735438.1|734438.1|735403.7|734403.7|735940.8|734461.1|735373.8|733854.9|30
1637330700000|2021-11-19 14:05:00|735403.8|734403.8|735391.6|734391.6|735927.7|734455.6|735391.6|733879.4|38
1637330710000|2021-11-19 14:05:10|735398.4|734398.4|735450.7|734450.7|735904.1|734453.1|735398.4|733901.3|37
1637330720000|2021-11-19 14:05:20|735438.8|734438.8|735896.3|733896.3|735911.8|734440.4|735388.7|733841.7|34
1637330730000|2021-11-19 14:05:30|735902.3|733902.3|735911.2|733911.2|735926.3|734450.4|735404.8|733900.3|38
1637330740000|2021-11-19 14:05:40|735914.2|733914.2|735880.9|733880.9|735933.1|733933.1|735875|733875|38
1637330750000|2021-11-19 14:05:50|735869.2|733869.2|735713.1|733713.1|735873.9|734338.1|735246.5|733686.4|37
1637330760000|2021-11-19 14:06:00|735689.1|733689.1|735166.2|734166.2|735702.4|734199.3|735156.2|733657|36
1637330770000|2021-11-19 14:06:10|735163.5|734163.5|735166.3|734166.3|735662.3|734171|735147.9|733647.9|30
1637330780000|2021-11-19 14:06:20|735180.9|734180.9|735199.3|734199.3|735680|734199.3|735157.7|733680|35
1637330790000|2021-11-19 14:06:30|735211.8|734211.8|735109.7|734109.7|735211.8|734211.8|735098.9|734098.9|29
1637330800000|2021-11-19 14:06:40|735107.8|734107.8|735276.1|734276.1|735738.1|734276.1|735107.8|733728.5|32
1637330810000|2021-11-19 14:06:50|735276|734276|735247.8|734247.8|735740.6|734276|735218.3|733721.4|36
1637330820000|2021-11-19 14:07:00|735233.7|734233.7|735243.7|734243.7|735255.7|734255.7|735230|734230|29
1637330830000|2021-11-19 14:07:10|735244.8|734244.8|735184.2|734184.2|735253.4|734253.4|735169.3|734169.3|26
1637330840000|2021-11-19 14:07:20|735180.1|734180.1|735165.1|734165.1|735181.6|734181.6|735159.2|734159.2|26
1637330850000|2021-11-19 14:07:30|735157.3|734157.3|735166.1|734166.1|735177.6|734177.6|735157.3|734157.3|26
1637330860000|2021-11-19 14:07:40|735165|734165|735138.4|734138.4|735166.7|734166.7|735138.4|734138.4|23
1637330870000|2021-11-19 14:07:50|735149|734149|735156.5|734156.5|735159.8|734159.8|735132.2|734132.2|30
1637330880000|2021-11-19 14:08:00|735156.7|734156.7|735053.3|734053.3|735167.6|734167.6|735038.1|734038.1|36
1637330890000|2021-11-19 14:08:10|735038.8|734038.8|735155.8|734155.8|735189|734189|735038.8|734038.8|35
1637330900000|2021-11-19 14:08:20|735154|734154|735604.7|733604.7|735623.7|734155.9|735092|733603.1|30
1637330910000|2021-11-19 14:08:30|735607.8|733607.8|735561.5|733561.5|735617.6|734117.8|735051.7|733543.6|33
1637330920000|2021-11-19 14:08:40|735562.8|733562.8|735435.1|733435.1|735586.5|734073.7|734942.3|733435.1|33
1637330930000|2021-11-19 14:08:50|734948|733948|735481.4|733481.4|735489.5|733979.4|734943.7|733436.2|37
1637330940000|2021-11-19 14:09:00|735475.7|733475.7|735593.2|733593.2|735593.2|734047.3|734982.4|733463.3|38
1637330950000|2021-11-19 14:09:10|735589.9|733589.9|735106.1|734106.1|735589.9|734117.3|735042.1|733528.8|38
1637330960000|2021-11-19 14:09:20|735572.2|733572.2|735552.9|733552.9|735604.3|733604.3|735539|733539|36
1637330970000|2021-11-19 14:09:30|735547.6|733547.6|735554|733554|735560.1|733560.1|735547.6|733547.6|29
1637330980000|2021-11-19 14:09:40|735555.3|733555.3|735683.8|733683.8|735716.8|734227.6|735080.9|733535.2|30
1637330990000|2021-11-19 14:09:50|735690.5|733690.5|735611.4|733611.4|735707.6|733707.6|735599.3|733599.3|28
1637331000000|2021-11-19 14:10:00|735600.8|733600.8|735654.2|733654.2|735669.9|733669.9|735600.8|733600.8|27
1637331010000|2021-11-19 14:10:10|735658.4|733658.4|734953.6|733953.6|735670.5|734178|734945.8|733650|32
1637331020000|2021-11-19 14:10:20|734953.3|733953.3|734922.5|733922.5|734955.2|733955.2|734902.2|733902.2|29
1637331030000|2021-11-19 14:10:30|734923.4|733923.4|735441.7|733441.7|735441.7|733940.6|734913.8|733405.7|35
1637331040000|2021-11-19 14:10:40|734933.7|733933.7|734928.7|733928.7|734934.4|733934.4|734915.7|733915.7|30
1637331050000|2021-11-19 14:10:50|734923.2|733923.2|734936.2|733936.2|734936.2|733936.2|734914.2|733914.2|26
1637331060000|2021-11-19 14:11:00|734951|733951|734957.5|733957.5|735457.5|733962.8|734945.4|733437.6|29
1637331070000|2021-11-19 14:11:10|734957.6|733957.6|734926.8|733926.8|735439.1|733965.6|734926.8|733415.6|28
1637331080000|2021-11-19 14:11:20|734929|733929|734883.8|733883.8|735419|733936.4|734877.4|733419|36
1637331090000|2021-11-19 14:11:30|734886.7|733886.7|734889.5|733889.5|734903|733903|734865.6|733865.6|33
1637331100000|2021-11-19 14:11:40|734891.5|733891.5|734913.2|733913.2|734913.5|733913.5|734870.7|733870.7|24
1637331110000|2021-11-19 14:11:50|734931|733931|734907.8|733907.8|734931|733931|734897.5|733897.5|25
1637331120000|2021-11-19 14:12:00|734912.5|733912.5|734927.7|733927.7|734933.7|733933.7|734886.5|733886.5|35
1637331130000|2021-11-19 14:12:10|734927.8|733927.8|734919.8|733919.8|734934.1|733934.1|734887.9|733887.9|31
1637331140000|2021-11-19 14:12:20|734916.6|733916.6|734933.1|733933.1|734934.1|733934.1|734890.1|733890.1|31
1637331150000|2021-11-19 14:12:30|734932.1|733932.1|735016.7|734016.7|735027.4|734027.4|734925.2|733925.2|21
1637331160000|2021-11-19 14:12:40|735009.8|734009.8|734968.7|733968.7|735025|734025|734900.2|733900.2|28
1637331170000|2021-11-19 14:12:50|734968.3|733968.3|735063.1|734063.1|735068.1|734068.1|734955.2|733955.2|36
1637331180000|2021-11-19 14:13:00|735051.6|734051.6|735635.6|733635.6|735650.3|734087.7|735043.1|733527.2|38
1637331190000|2021-11-19 14:13:10|735621.9|733621.9|735552.7|733552.7|735635.2|734050.7|734985.5|733552.3|37
1637331200000|2021-11-19 14:13:20|735567.3|733567.3|735022.2|734022.2|735613.7|734046.6|734994.5|733535.7|39
1637331210000|2021-11-19 14:13:30|735019.4|734019.4|734995.6|733995.6|735538.5|734036.4|734974.5|733505.2|36
1637331220000|2021-11-19 14:13:40|735017.4|734017.4|735007.3|734007.3|735588.4|734104.7|735007.3|733523.4|38
1637331230000|2021-11-19 14:13:50|735008|734008|734980.4|733980.4|735010.6|734010.6|734965.7|733965.7|36
1637331240000|2021-11-19 14:14:00|734976.8|733976.8|734735|733735|735378|733988.2|734735|733234.2|40
1637331250000|2021-11-19 14:14:10|734751.2|733751.2|735098.3|733098.3|735224.4|733751.2|734666|733098.3|38
1637331260000|2021-11-19 14:14:20|735096.2|733096.2|734919.2|732919.2|735110.6|733110.6|734782.9|732782.9|40
1637331270000|2021-11-19 14:14:30|734929|732929|734887.9|732887.9|735077.4|733077.4|734839.5|732839.5|40
1637331280000|2021-11-19 14:14:40|734872.8|732872.8|734547.1|732547.1|734949.6|732949.6|734529|732529|40
1637331290000|2021-11-19 14:14:50|734529.7|732529.7|734240.3|733240.3|734760.7|733240.3|734240.3|732529.7|40
1637331300000|2021-11-19 14:15:00|734825|732825|734762.5|732762.5|734875.9|733323.5|734323.5|732753.4|40
1637331310000|2021-11-19 14:15:10|734761.3|732761.3|734755.9|732755.9|734888.4|733325|734238.6|732724.2|40
1637331320000|2021-11-19 14:15:20|734752|732752|734732.7|732732.7|734771.4|732771.4|734687.3|732687.3|40
1637331330000|2021-11-19 14:15:30|734744.4|732744.4|734767.4|732767.4|734773.7|732773.7|734694.1|732694.1|35
1637331340000|2021-11-19 14:15:40|734773|732773|734679.2|732679.2|734774.8|732774.8|734664.5|732664.5|38
1637331350000|2021-11-19 14:15:50|734678.3|732678.3|734579.1|732579.1|734715|733076.3|734076.3|732573.5|40
1637331360000|2021-11-19 14:16:00|734568.8|732568.8|734567.7|732567.7|734596.1|733063.5|734062.2|732496.8|39
1637331370000|2021-11-19 14:16:10|734546.7|732546.7|734139.2|733139.2|734630.9|733139.2|734138.5|732529.8|37
1637331380000|2021-11-19 14:16:20|734139|733139|734273.4|732273.4|734721.1|733139|734025.4|732264.7|38
1637331390000|2021-11-19 14:16:30|734252.6|732252.6|734223.5|732223.5|734421.7|732421.7|734140.6|732140.6|39
1637331400000|2021-11-19 14:16:40|734203.5|732203.5|734244.2|732244.2|734338.9|732779.6|733779.6|732203.5|38
1637331410000|2021-11-19 14:16:50|734247.9|732247.9|734084.9|732084.9|734285.6|732511.3|733511.3|731941.9|40
1637331420000|2021-11-19 14:17:00|734084.5|732084.5|733940.3|731940.3|734193.3|732193.3|733889.6|731889.6|40
1637331430000|2021-11-19 14:17:10|733944.2|731944.2|733978.4|731978.4|734047.2|732534.6|733534.6|731944.2|38
1637331440000|2021-11-19 14:17:20|733976.2|731976.2|733880.8|731880.8|733977|731977|733868.7|731868.7|38
1637331450000|2021-11-19 14:17:30|733887.4|731887.4|733420.3|732420.3|733916.6|732421.2|733379.7|731875|36
1637331460000|2021-11-19 14:17:40|733919.2|731919.2|733935.7|731935.7|733939|732402.8|733372|731875.4|32
1637331470000|2021-11-19 14:17:50|733934.4|731934.4|734086.7|732086.7|734168.3|732462.8|733462.8|731934.4|40
1637331480000|2021-11-19 14:18:00|734086.3|732086.3|734178.2|732178.2|734217.2|732217.2|734074.9|732074.9|40
1637331490000|2021-11-19 14:18:10|734188.6|732188.6|734168.5|732168.5|734236.2|732682.6|733682.6|732152.4|37
1637331500000|2021-11-19 14:18:20|734157.9|732157.9|734131.6|732131.6|734203.7|732695.3|733632.4|732131.6|40
1637331510000|2021-11-19 14:18:30|734129.3|732129.3|733429.1|732429.1|734137.4|732671.4|733429.1|732129.3|37
1637331520000|2021-11-19 14:18:40|733873.2|731873.2|733908.1|731908.1|733918.3|731918.3|733845.7|731845.7|39
1637331530000|2021-11-19 14:18:50|733881.2|731881.2|733867.9|731867.9|733958.3|732380|733360|731803.6|40
1637331540000|2021-11-19 14:19:00|733877.7|731877.7|733608.8|731608.8|733887.3|732353.5|733345.5|731582.1|40
1637331550000|2021-11-19 14:19:10|733601.5|731601.5|733645.9|731645.9|733698.4|731698.4|733601.5|731601.5|39
1637331560000|2021-11-19 14:19:20|733658.5|731658.5|733789.9|731789.9|733809.7|732301.3|733054.3|731444.9|38
1637331570000|2021-11-19 14:19:30|733793.9|731793.9|733913.8|731913.8|733934.9|732301.6|733297.8|731747.5|39
1637331580000|2021-11-19 14:19:40|733915.8|731915.8|733843.7|731843.7|733957.5|732432.8|733264.7|731793.6|40
1637331590000|2021-11-19 14:19:50|733326.7|732326.7|734018.8|732018.8|734018.8|732326.7|733312.1|731805.5|39
1637331600000|2021-11-19 14:20:00|734023.7|732023.7|733862.4|731862.4|734054.9|732054.9|733852.9|731852.9|39
1637331610000|2021-11-19 14:20:10|733852.3|731852.3|733770.5|731770.5|733856.2|731856.2|733762|731762|36
1637331620000|2021-11-19 14:20:20|733757.4|731757.4|733086.5|732086.5|733837.9|732238.5|733047.1|731531.4|35
1637331630000|2021-11-19 14:20:30|733564.9|731564.9|733585.5|731585.5|733609.2|732102.5|733068|731494.5|37
1637331640000|2021-11-19 14:20:40|733600.8|731600.8|733648.6|731648.6|733673.6|731673.6|733561.1|731561.1|39
1637331650000|2021-11-19 14:20:50|733651.5|731651.5|733728.7|731728.7|733735.7|731735.7|733644.2|731644.2|35
1637331660000|2021-11-19 14:21:00|733745.9|731745.9|733289.4|732289.4|733770|732289.4|733289.4|731690.4|36
1637331670000|2021-11-19 14:21:10|733287.7|732287.7|733892.6|731892.6|733965.8|732287.7|733287.7|731879.9|37
1637331680000|2021-11-19 14:21:20|733889.2|731889.2|733743.4|731743.4|733920.7|732320.8|733188.7|731734.8|38
1637331690000|2021-11-19 14:21:30|733746.2|731746.2|732979.7|731979.7|733790.6|732152.3|732979.7|731459.1|38
1637331700000|2021-11-19 14:21:40|733484.4|731484.4|733559.6|731559.6|733571.9|732067.3|733000|731482.9|37
1637331710000|2021-11-19 14:21:50|733563.5|731563.5|733577.6|731577.6|733662.5|732064|733052.8|731543.7|37
1637331720000|2021-11-19 14:22:00|733591.7|731591.7|733543.7|731543.7|733601.1|732058.7|733058.7|731543.7|35
1637331730000|2021-11-19 14:22:10|733042.8|732042.8|733557.3|731557.3|733609.8|732085.2|733039.9|731525.5|37
1637331740000|2021-11-19 14:22:20|733569.3|731569.3|733086.8|731086.8|733572.1|732050|733045|731068.1|39
1637331750000|2021-11-19 14:22:30|733087.8|731087.8|733156.5|731156.5|733232.9|731232.9|733074.9|731074.9|40
1637331760000|2021-11-19 14:22:40|733150.8|731150.8|732908.3|730908.3|733159.5|731159.5|732593|730593|39
1637331770000|2021-11-19 14:22:50|732895.4|730895.4|733009.3|731009.3|733009.3|731009.3|732808.7|730808.7|41
1637331780000|2021-11-19 14:23:00|733023.9|731023.9|732894.5|730894.5|733028.5|731028.5|732858.2|730858.2|37
1637331790000|2021-11-19 14:23:10|732895.1|730895.1|732858.4|730858.4|732900.5|730900.5|732753|730753|38
1637331800000|2021-11-19 14:23:20|732877.5|730877.5|732929.9|730929.9|732952.5|730952.5|732862.3|730862.3|37
1637331810000|2021-11-19 14:23:30|732450.4|731450.4|732783.1|730783.1|732957.7|731450.4|732450.4|730720.3|37
1637331820000|2021-11-19 14:23:40|732782.5|730782.5|732814.4|730814.4|732814.4|730814.4|732754.2|730754.2|34
1637331830000|2021-11-19 14:23:50|732814.7|730814.7|732942.3|730942.3|732955.5|731460.8|732427|730814.7|34
1637331840000|2021-11-19 14:24:00|732917.9|730917.9|732921.9|730921.9|732926.1|731421.9|732408|730864.3|35
1637331850000|2021-11-19 14:24:10|732915.8|730915.8|732717.7|730717.7|732915.8|730915.8|732708.3|730708.3|39
1637331860000|2021-11-19 14:24:20|732671|730671|732772.1|730772.1|732785.8|730785.8|732668|730668|32
1637331870000|2021-11-19 14:24:30|732770.2|730770.2|732612.9|730612.9|732775.1|730775.1|732600.5|730600.5|38
1637331880000|2021-11-19 14:24:40|732612.5|730612.5|732726|730726|732755.1|731175.7|732171.3|730603.9|37
1637331890000|2021-11-19 14:24:50|732727.1|730727.1|732751.9|730751.9|732755.2|730755.2|732703.9|730703.9|37
1637331900000|2021-11-19 14:25:00|732757.7|730757.7|732588.7|730588.7|732758.5|731175|732098.4|730587.9|36
1637331910000|2021-11-19 14:25:10|732091.9|731091.9|732103.9|731103.9|732615.5|731115.2|732091.2|730600.5|32
1637331920000|2021-11-19 14:25:20|732106.5|731106.5|732167.7|731167.7|732722.4|731208.4|732103.7|730633.2|35
1637331930000|2021-11-19 14:25:30|732170.7|731170.7|732704.6|730704.6|732710.5|731170.7|732170.7|730636|38
1637331940000|2021-11-19 14:25:40|732703.8|730703.8|733009.2|731009.2|733028|731028|732680.2|730680.2|39
1637331950000|2021-11-19 14:25:50|732998.8|730998.8|732875.6|730875.6|733038.8|731038.8|732775.3|730775.3|39
1637331960000|2021-11-19 14:26:00|732874.1|730874.1|732714.6|730714.6|732925.1|730925.1|732646.1|730646.1|39
1637331970000|2021-11-19 14:26:10|732781.4|730781.4|732937.2|730937.2|732954.4|730954.4|732781.4|730781.4|39
1637331980000|2021-11-19 14:26:20|732948|730948|732913.3|730913.3|732969.9|730969.9|732888.2|730888.2|38
1637331990000|2021-11-19 14:26:30|732922.2|730922.2|733115.7|731115.7|733190.9|731490.2|732490.2|730890.3|38
1637332000000|2021-11-19 14:26:40|733096.4|731096.4|733021.1|731021.1|733248.9|731248.9|732908|730908|36
1637332010000|2021-11-19 14:26:50|733024.7|731024.7|733001.1|731001.1|733031.3|731031.3|732918.4|730918.4|38
1637332020000|2021-11-19 14:27:00|732998.6|730998.6|733008.9|731008.9|733091.6|731091.6|732993.6|730993.6|36
1637332030000|2021-11-19 14:27:10|732996.3|730996.3|732929.7|730929.7|733009|731009|732887.7|730887.7|38
1637332040000|2021-11-19 14:27:20|732944.8|730944.8|732858.8|730858.8|732951.3|730951.3|732837.7|730837.7|36
1637332050000|2021-11-19 14:27:30|732863.2|730863.2|732832.6|730832.6|732883.5|730883.5|732818.5|730818.5|37
1637332060000|2021-11-19 14:27:40|732852.3|730852.3|732868.6|730868.6|732873.7|730873.7|732817.7|730817.7|30
1637332070000|2021-11-19 14:27:50|732866.4|730866.4|732939.2|730939.2|732939.2|731432|732415|730846.9|34
1637332080000|2021-11-19 14:28:00|732928.8|730928.8|732928.8|730928.8|732941.3|730941.3|732914.2|730914.2|31
1637332090000|2021-11-19 14:28:10|732925.6|730925.6|732882.5|730882.5|732935.3|731438.1|732422.6|730867.9|23
1637332100000|2021-11-19 14:28:20|732876.5|730876.5|732929.6|730929.6|732935.6|730935.6|732874.5|730874.5|30
1637332110000|2021-11-19 14:28:30|732931.6|730931.6|732927.6|730927.6|732949.7|731435.8|732411.9|730910.1|31
1637332120000|2021-11-19 14:28:40|732942.2|730942.2|732934.2|730934.2|732962.3|731450|732428.5|730930.2|29
1637332130000|2021-11-19 14:28:50|732933.5|730933.5|732467|731467|732951.8|731470|732393.5|730861.5|31
1637332140000|2021-11-19 14:29:00|732466.4|731466.4|732454.2|731454.2|733006.7|731507.8|732454.2|730959.7|38
1637332150000|2021-11-19 14:29:10|732950.8|730950.8|733084.6|731084.6|733084.7|731511.7|732479.4|730943.6|35
1637332160000|2021-11-19 14:29:20|733080.7|731080.7|733079.4|731079.4|733107.6|731107.6|733032.5|731032.5|38
1637332170000|2021-11-19 14:29:30|733079.7|731079.7|733216.5|731216.5|733216.5|731216.5|733079.7|731079.7|37
1637332180000|2021-11-19 14:29:40|733209.8|731209.8|733104.1|731104.1|733226.4|731654.4|732654.4|731100.1|39
1637332190000|2021-11-19 14:29:50|733106.9|731106.9|732748.5|731748.5|733227.9|731748.5|732602.1|731086.6|38
1637332200000|2021-11-19 14:30:00|732757.7|731757.7|732769.4|731769.4|733326.3|731786.5|732704.2|731265.5|40
1637332210000|2021-11-19 14:30:10|732771.7|731771.7|732710.8|731710.8|732782.7|731782.7|732710.8|731710.8|34
1637332220000|2021-11-19 14:30:20|732718.4|731718.4|732797.8|731797.8|732797.8|731797.8|732713.2|731713.2|34
1637332230000|2021-11-19 14:30:30|732836.5|731836.5|733364.4|731364.4|733365.1|731836.5|732785.4|731306.8|39
1637332240000|2021-11-19 14:30:40|733370.4|731370.4|733389.3|731389.3|733423.2|731872.2|732872.2|731366.3|37
1637332250000|2021-11-19 14:30:50|733391.5|731391.5|733393|731393|733416.6|731885.6|732885.6|731349.4|37
1637332260000|2021-11-19 14:31:00|733391.7|731391.7|733340.6|731340.6|733394.1|731875.7|732875.7|731308.9|37
1637332270000|2021-11-19 14:31:10|733347.4|731347.4|733323.4|731323.4|733347.4|731839.1|732772.7|731282.5|40
1637332280000|2021-11-19 14:31:20|733304.1|731304.1|733396.3|731396.3|733403.9|731403.9|733284.6|731284.6|38
1637332290000|2021-11-19 14:31:30|733394.1|731394.1|733345.5|731345.5|733396.6|731396.6|733331.8|731331.8|39
1637332300000|2021-11-19 14:31:40|733367.7|731367.7|733372.8|731372.8|733424.6|731896.6|732884.7|731367.7|39
1637332310000|2021-11-19 14:31:50|733362.2|731362.2|733438.3|731438.3|733438.3|731438.3|733353.6|731353.6|38
1637332320000|2021-11-19 14:32:00|733437.3|731437.3|733256.6|731256.6|733437.3|731437.3|733252.6|731252.6|39
1637332330000|2021-11-19 14:32:10|733255.1|731255.1|733346.7|731346.7|733346.7|731746.4|732692.6|731252.1|36
1637332340000|2021-11-19 14:32:20|733346.2|731346.2|733367.7|731367.7|733424.8|731424.8|733331.7|731331.7|39
1637332350000|2021-11-19 14:32:30|733360.5|731360.5|733482.6|731482.6|733493.7|731984.3|732984.3|731351.3|37
1637332360000|2021-11-19 14:32:40|733482.8|731482.8|733003.9|732003.9|733528.4|732017.5|732988.3|731470.9|36
1637332370000|2021-11-19 14:32:50|733003.6|732003.6|733496.4|731496.4|733525.3|732024.7|733002.9|731483.4|37
1637332380000|2021-11-19 14:33:00|733506.2|731506.2|733479.5|731479.5|733530.8|732006.9|732958.3|731453|39
1637332390000|2021-11-19 14:33:10|733474|731474|732987.1|731987.1|733510.3|731987.1|732968.7|731449.5|37
1637332400000|2021-11-19 14:33:20|732988.2|731988.2|733493.9|731493.9|733507.1|731998.8|732987.8|731481.8|39
1637332410000|2021-11-19 14:33:30|733492.9|731492.9|733661.7|731661.7|733664.3|732144|733062.8|731488.2|36
1637332420000|2021-11-19 14:33:40|733666.8|731666.8|733678.6|731678.6|733692|732152|733152|731641.7|33
1637332430000|2021-11-19 14:33:50|733672.4|731672.4|733320.7|732320.7|733811.6|732321.8|733320.7|731670.1|33
1637332440000|2021-11-19 14:34:00|733304|732304|733866.6|731866.6|733866.6|732304|733250.9|731732.8|40
1637332450000|2021-11-19 14:34:10|733874.8|731874.8|733329|732329|734058.5|732372.2|733324.2|731828.2|39
1637332460000|2021-11-19 14:34:20|733297.9|732297.9|733988.8|731988.8|734023.4|732502.7|733297.9|731801.9|38
1637332470000|2021-11-19 14:34:30|733996.3|731996.3|734000.9|732000.9|734038.6|732536.7|733519.6|731968.5|37
1637332480000|2021-11-19 14:34:40|734022.4|732022.4|734019.5|732019.5|734027.3|732518.9|733518.5|731944.1|38
1637332490000|2021-11-19 14:34:50|733524.1|732524.1|733986.2|731986.2|734033.3|732524.1|733481.4|731974.3|34
1637332500000|2021-11-19 14:35:00|733509.3|732509.3|733993.7|731993.7|734020.8|732530.8|733468.9|731942.1|37
1637332510000|2021-11-19 14:35:10|733989.4|731989.4|733460.3|732460.3|733997.7|732469.6|733436.4|731929.9|38
1637332520000|2021-11-19 14:35:20|733473.4|732473.4|734083.3|732083.3|734083.3|732565.3|733455.3|731976.2|38
1637332530000|2021-11-19 14:35:30|734075|732075|733498.8|732498.8|734075.9|732541.1|733483.8|731977.9|36
1637332540000|2021-11-19 14:35:40|733492.3|732492.3|734007.9|732007.9|734007.9|732530|733469.5|731964.2|39
1637332550000|2021-11-19 14:35:50|733969.6|731969.6|733517|732517|734035.1|732538.6|733470.9|731969.6|37
1637332560000|2021-11-19 14:36:00|733505.6|732505.6|733489.7|732489.7|734025.5|732532|733464.1|732000.5|38
1637332570000|2021-11-19 14:36:10|733474.1|732474.1|733737.3|731737.3|733986.5|732493.1|733234|731737.3|40
1637332580000|2021-11-19 14:36:20|733230.4|732230.4|733677.8|731677.8|733735.4|732235.2|733143.2|731632.9|38
1637332590000|2021-11-19 14:36:30|733656.9|731656.9|733247.5|732247.5|733734.2|732248.7|733155.8|731639.3|39
1637332600000|2021-11-19 14:36:40|733252.7|732252.7|733763.1|731763.1|733825.4|732349.9|733148.4|731670.2|39
1637332610000|2021-11-19 14:36:50|733745.7|731745.7|733850.1|731850.1|733853.3|732355.7|733180.4|731681.9|37
1637332620000|2021-11-19 14:37:00|733845.7|731845.7|733666.1|731666.1|733848|732240.3|733237.4|731658|31
1637332630000|2021-11-19 14:37:10|733670.6|731670.6|733627.6|731627.6|733714.6|732191.7|733124.6|731621.2|34
1637332640000|2021-11-19 14:37:20|733629.3|731629.3|733239.6|732239.6|733778.8|732278.7|733164.7|731629.3|36
1637332650000|2021-11-19 14:37:30|733238.6|732238.6|733835.7|731835.7|733844.5|732261.8|733219.5|731712.6|36
1637332660000|2021-11-19 14:37:40|733839.3|731839.3|733285.7|732285.7|733846.2|732291.7|733232.2|731764.6|35
1637332670000|2021-11-19 14:37:50|733281.2|732281.2|733387.4|732387.4|733947.1|732443.8|733281.2|731807.5|39
1637332680000|2021-11-19 14:38:00|733394.9|732394.9|733805.8|731805.8|733896.4|732398.3|733267.2|731769.6|39
1637332690000|2021-11-19 14:38:10|733815.1|731815.1|733954.3|731954.3|733954.3|732460.9|733371.7|731815.1|35
1637332700000|2021-11-19 14:38:20|733953.8|731953.8|733453|732453|733962.7|732453|733441.7|731945.5|34
1637332710000|2021-11-19 14:38:30|733446.8|732446.8|734302.5|732302.5|734334.5|732623.4|733444.5|731953.1|32
1637332720000|2021-11-19 14:38:40|734295.1|732295.1|734187|732187|734295.1|732682.5|733679.1|732152.5|38
1637332730000|2021-11-19 14:38:50|734181.2|732181.2|734188.1|732188.1|734226.8|732718.8|733717.3|732164.5|36
1637332740000|2021-11-19 14:39:00|734187.3|732187.3|734160|732160|734224.7|732685.4|733680.9|732125.6|36
1637332750000|2021-11-19 14:39:10|734143.2|732143.2|734101.1|732101.1|734147.6|732147.6|734057.8|732057.8|33
1637332760000|2021-11-19 14:39:20|734086.5|732086.5|734092.9|732092.9|734108.7|732108.7|734076|732076|39
1637332770000|2021-11-19 14:39:30|734093.8|732093.8|734232.5|732232.5|734237.9|732237.9|734093.8|732093.8|34
1637332780000|2021-11-19 14:39:40|734240.7|732240.7|734399.7|732399.7|734436.6|732436.6|734232.3|732232.3|39
1637332790000|2021-11-19 14:39:50|734404.8|732404.8|734420.9|732420.9|734429.8|732429.8|734401.7|732401.7|39
1637332800000|2021-11-19 14:40:00|734386.2|732386.2|734414.8|732414.8|734576.8|732576.8|734280.9|732280.9|38
1637332810000|2021-11-19 14:40:10|734425.2|732425.2|734520.6|732520.6|734570.7|732570.7|734425.2|732425.2|40
1637332820000|2021-11-19 14:40:20|734525.8|732525.8|734528.8|732528.8|734540.2|732540.2|734406.6|732406.6|41
1637332830000|2021-11-19 14:40:30|734542.1|732542.1|734568.1|732568.1|734590.9|732590.9|734505.2|732505.2|33
1637332840000|2021-11-19 14:40:40|734570.7|732570.7|734483.6|732483.6|734571.3|732571.3|734450.8|732450.8|37
1637332850000|2021-11-19 14:40:50|734482.6|732482.6|734523.6|732523.6|734535.6|732535.6|734461.2|732461.2|36
1637332860000|2021-11-19 14:41:00|734520.8|732520.8|734574.5|732574.5|734599.2|732599.2|734520.5|732520.5|35
1637332870000|2021-11-19 14:41:10|734583.8|732583.8|734566.5|732566.5|734587.9|732587.9|734558.1|732558.1|31
1637332880000|2021-11-19 14:41:20|734559.3|732559.3|734664.2|732664.2|734676.3|733136.1|734136.1|732559.3|33
1637332890000|2021-11-19 14:41:30|734655.8|732655.8|734658.6|732658.6|734673|732673|734634|732634|36
1637332900000|2021-11-19 14:41:40|734661|732661|734158.9|733158.9|734706.5|733200.5|734148.6|732653.9|35
1637332910000|2021-11-19 14:41:50|734651.3|732651.3|734156.8|733156.8|734668.3|733156.8|734052.9|732560.1|38
1637332920000|2021-11-19 14:42:00|734697.5|732697.5|734669.2|732669.2|734708.7|733133.7|734100.4|732605.8|39
1637332930000|2021-11-19 14:42:10|734668.8|732668.8|734648.5|732648.5|734724.4|732724.4|734634.3|732634.3|34
1637332940000|2021-11-19 14:42:20|734631.9|732631.9|734677.9|732677.9|734710.6|732710.6|734631.9|732631.9|39
1637332950000|2021-11-19 14:42:30|734702.4|732702.4|734758.3|732758.3|734790.2|733263.3|734248|732702.4|36
1637332960000|2021-11-19 14:42:40|734752.2|732752.2|734276.3|733276.3|734782.9|733296.8|734253.4|732752.2|34
1637332970000|2021-11-19 14:42:50|734274|733274|734757.9|732757.9|734761.5|733276.2|734248.1|732747.7|23
1637332980000|2021-11-19 14:43:00|734759.4|732759.4|734229.4|733229.4|734759.4|733282.1|734218.5|732718.4|32
1637332990000|2021-11-19 14:43:10|734735.5|732735.5|734251.1|733251.1|734782.7|733283.5|734247.7|732735.5|35
1637333000000|2021-11-19 14:43:20|734247.3|733247.3|734258.3|733258.3|734765.9|733267.7|734204.5|732706.1|36
1637333010000|2021-11-19 14:43:30|734256.7|733256.7|734094.9|733094.9|734725.4|733276.4|734083.7|732615.4|35
1637333020000|2021-11-19 14:43:40|734105.8|733105.8|734167|733167|734622.7|733168.8|734091.8|732593.2|33
1637333030000|2021-11-19 14:43:50|734164.6|733164.6|734551.3|732551.3|734552.8|733172|734038|732530.6|36
1637333040000|2021-11-19 14:44:00|734525.1|732525.1|734499.4|732499.4|734698.6|732698.6|734452.4|732452.4|38
1637333050000|2021-11-19 14:44:10|734511.9|732511.9|734618.5|732618.5|734674.4|733035.1|734035.1|732511.9|34
1637333060000|2021-11-19 14:44:20|734626.5|732626.5|734697.8|732697.8|734707.3|733131.4|734131.4|732610.8|37
1637333070000|2021-11-19 14:44:30|734674.6|732674.6|734104.3|733104.3|734703.5|733133.5|734090|732612.2|36
1637333080000|2021-11-19 14:44:40|734114.3|733114.3|734582.7|732582.7|734659|733114.3|734114.3|732475.7|35
1637333090000|2021-11-19 14:44:50|734578.1|732578.1|734542.3|732542.3|734603.2|732603.2|734536|732536|39
1637333100000|2021-11-19 14:45:00|734539.4|732539.4|734440.5|732440.5|734566.4|732566.4|734426.9|732426.9|39
1637333110000|2021-11-19 14:45:10|733950.6|732950.6|734289.4|732289.4|734451.9|732950.6|733862.9|732272.4|39
1637333120000|2021-11-19 14:45:20|734288.5|732288.5|734288.5|732288.5|734315.5|732315.5|734225.8|732225.8|38
1637333130000|2021-11-19 14:45:30|734257.3|732257.3|734259.7|732259.7|734311.5|732809.9|733809.9|732211.2|38
1637333140000|2021-11-19 14:45:40|734279.3|732279.3|734253.7|732253.7|734279.3|732676.2|733659.6|732136|39
1637333150000|2021-11-19 14:45:50|734284.1|732284.1|734285.3|732285.3|734297.5|732740.3|733710|732208.9|38
1637333160000|2021-11-19 14:46:00|734284.6|732284.6|734440|732440|734489.8|732801.8|733800.6|732279.3|36
1637333170000|2021-11-19 14:46:10|734432.4|732432.4|734317.1|732317.1|734432.4|732846|733846|732305|34
1637333180000|2021-11-19 14:46:20|734332.5|732332.5|734300.1|732300.1|734332.5|732332.5|734285.1|732285.1|27
1637333190000|2021-11-19 14:46:30|734301.8|732301.8|734453.7|732453.7|734453.7|732981.3|733935|732282.5|26
1637333200000|2021-11-19 14:46:40|734453.9|732453.9|733968.4|732968.4|734477|732969.3|733934.8|732431.1|35
1637333210000|2021-11-19 14:46:50|733954.9|732954.9|734465.1|732465.1|734465.1|733016.3|733947.3|732444|32
1637333220000|2021-11-19 14:47:00|734462.2|732462.2|734414.4|732414.4|734464.4|732950.6|733950.6|732387.5|34
1637333230000|2021-11-19 14:47:10|734417.6|732417.6|734407|732407|734474.3|732948.6|733944.5|732398|30
1637333240000|2021-11-19 14:47:20|734403.5|732403.5|733942.8|732942.8|734451.7|732968.4|733918.2|732394.4|31
1637333250000|2021-11-19 14:47:30|733943.3|732943.3|734420.3|732420.3|734469|732960.5|733915|732413.5|29
1637333260000|2021-11-19 14:47:40|734426.4|732426.4|733956.5|732956.5|734437|732977.7|733931.5|732418.1|29
1637333270000|2021-11-19 14:47:50|733954|732954|733967.8|732967.8|733967.8|732967.8|733930.6|732930.6|33
1637333280000|2021-11-19 14:48:00|733948.7|732948.7|733948|732948|734415|732978.9|733909.4|732399.6|36
1637333290000|2021-11-19 14:48:10|733950.2|732950.2|733945.4|732945.4|733972.2|732972.2|733937|732937|28
1637333300000|2021-11-19 14:48:20|733954.6|732954.6|734413|732413|734417.4|732954.6|733876.6|732413|32
1637333310000|2021-11-19 14:48:30|734401.1|732401.1|734298.9|732298.9|734431.5|732927.9|733799.2|732298.9|34
1637333320000|2021-11-19 14:48:40|734302|732302|734295.1|732295.1|734338.6|732818.1|733787.8|732279.9|36
1637333330000|2021-11-19 14:48:50|734305.6|732305.6|733766.9|732766.9|734305.9|732797.5|733755.1|732282.3|36
1637333340000|2021-11-19 14:49:00|733766.7|732766.7|734331.6|732331.6|734360.7|732857|733735.9|732267.4|37
1637333350000|2021-11-19 14:49:10|734320.7|732320.7|733825.3|732825.3|734347.7|732842.8|733816.9|732319.2|37
1637333360000|2021-11-19 14:49:20|733839.5|732839.5|733812.2|732812.2|733855.1|732855.1|733801.4|732801.4|33
1637333370000|2021-11-19 14:49:30|733816.6|732816.6|733856.1|732856.1|734394|732878.7|733816.6|732357.5|36
1637333380000|2021-11-19 14:49:40|733872.6|732872.6|733923.9|732923.9|734392.6|732934|733866.4|732392.6|36
1637333390000|2021-11-19 14:49:50|733923.4|732923.4|733984|732984|734011.1|733011.1|733907.4|732907.4|32
1637333400000|2021-11-19 14:50:00|733970.9|732970.9|733960|732960|733996.5|732996.5|733958.5|732958.5|34
1637333410000|2021-11-19 14:50:10|733957.6|732957.6|733994|732994|733994|732994|733955.9|732955.9|31
1637333420000|2021-11-19 14:50:20|733985.8|732985.8|733978.5|732978.5|734020.6|733020.6|733970.7|732970.7|26
1637333430000|2021-11-19 14:50:30|733985|732985|734007.3|733007.3|734027|733027|733959.9|732959.9|32
1637333440000|2021-11-19 14:50:40|734004.1|733004.1|734092.4|733092.4|734092.4|733092.4|733986.5|732986.5|32
1637333450000|2021-11-19 14:50:50|734081|733081|734761.1|732761.1|734767.5|733274.7|734081|732745.8|32
1637333460000|2021-11-19 14:51:00|734752.4|732752.4|735162.8|733162.8|735162.8|733257.5|734257.5|732752.4|40
1637333470000|2021-11-19 14:51:10|735179.5|733179.5|735281.5|733281.5|735337|733337|735157.2|733157.2|40
1637333480000|2021-11-19 14:51:20|735289.5|733289.5|735529.5|733529.5|735567.7|733567.7|735264|733264|40
1637333490000|2021-11-19 14:51:30|735485|733485|735482.6|733482.6|735589|733589|735369.5|733369.5|36
1637333500000|2021-11-19 14:51:40|735471.9|733471.9|735380.9|733380.9|735471.9|733471.9|735342.9|733342.9|38
1637333510000|2021-11-19 14:51:50|735377.8|733377.8|735440.9|733440.9|735504|733504|735354.6|733354.6|40
1637333520000|2021-11-19 14:52:00|735468.6|733468.6|735476.1|733476.1|735493.4|733493.4|735373.5|733373.5|40
1637333530000|2021-11-19 14:52:10|735473.8|733473.8|735250.2|733250.2|735484.1|733484.1|735250.2|733250.2|39
1637333540000|2021-11-19 14:52:20|735228|733228|735357.8|733357.8|735379.8|733379.8|735228|733228|39
1637333550000|2021-11-19 14:52:30|735393.6|733393.6|735444|733444|735467.1|733467.1|735385.2|733385.2|35
1637333560000|2021-11-19 14:52:40|735436.4|733436.4|735484.7|733484.7|735536.5|733536.5|735418.9|733418.9|35
1637333570000|2021-11-19 14:52:50|735498.6|733498.6|734988.6|733988.6|735534.1|733988.6|734988.6|733458.4|35
1637333580000|2021-11-19 14:53:00|735005.5|734005.5|735445.7|733445.7|735586.5|734005.5|735005.5|733338.2|38
1637333590000|2021-11-19 14:53:10|735458.5|733458.5|735510.3|733510.3|735528.5|733971.7|734969.2|733458.5|29
1637333600000|2021-11-19 14:53:20|735510.8|733510.8|735638.7|733638.7|735654.9|733974.6|734974.6|733477.9|33
1637333610000|2021-11-19 14:53:30|735655.1|733655.1|735734.3|733734.3|735751.6|733751.6|735629.4|733629.4|33
1637333620000|2021-11-19 14:53:40|735716.2|733716.2|735720.5|733720.5|735733.9|733733.9|735587.2|733587.2|36
1637333630000|2021-11-19 14:53:50|735657.5|733657.5|735716.2|733716.2|735733|733733|735639.6|733639.6|36
1637333640000|2021-11-19 14:54:00|735757.9|733757.9|735979.9|733979.9|736004.2|734458.4|735422.1|733757.9|37
1637333650000|2021-11-19 14:54:10|735966|733966|735954.3|733954.3|736031|734031|735927|733927|39
1637333660000|2021-11-19 14:54:20|735951.3|733951.3|735981.4|733981.4|736045.9|734445.5|735445.1|733926|35
1637333670000|2021-11-19 14:54:30|735972.6|733972.6|735986.1|733986.1|736026|734026|735944.7|733944.7|36
1637333680000|2021-11-19 14:54:40|735989.1|733989.1|736075.3|734075.3|736116.8|734116.8|735962.7|733962.7|36
1637333690000|2021-11-19 14:54:50|736063.1|734063.1|736213.3|734213.3|736300.5|734716.4|735716.4|734063.1|39
1637333700000|2021-11-19 14:55:00|736248.4|734248.4|736219.5|734219.5|736300.7|734300.7|736191.5|734191.5|39
1637333710000|2021-11-19 14:55:10|736215.6|734215.6|736344.4|734344.4|736362.2|734362.2|736215.6|734215.6|40
1637333720000|2021-11-19 14:55:20|736351.2|734351.2|736517.7|734517.7|736556.5|734556.5|736328.3|734328.3|36
1637333730000|2021-11-19 14:55:30|736529|734529|736480.3|734480.3|736549.1|734962.5|735959.9|734339.6|37
1637333740000|2021-11-19 14:55:40|736449.8|734449.8|736311.8|734311.8|736477.2|734477.2|736252.9|734252.9|37
1637333750000|2021-11-19 14:55:50|736266.6|734266.6|736121.3|734121.3|736326|734326|735951.1|733951.1|34
1637333760000|2021-11-19 14:56:00|736118.4|734118.4|736025|734025|736132.9|734132.9|736025|734025|32
1637333770000|2021-11-19 14:56:10|736086|734086|736015|734015|736113.6|734113.6|735991.5|733991.5|36
1637333780000|2021-11-19 14:56:20|736070.5|734070.5|736006.8|734006.8|736073.5|734073.5|735966.1|733966.1|36
1637333790000|2021-11-19 14:56:30|735967.1|733967.1|735995.6|733995.6|736035.7|734035.7|735932.3|733932.3|33
1637333800000|2021-11-19 14:56:40|735934|733934|735816.3|733816.3|736102.1|734102.1|735816.3|733816.3|35
1637333810000|2021-11-19 14:56:50|735834|733834|735613|733613|735865.3|733865.3|735596.7|733596.7|37
1637333820000|2021-11-19 14:57:00|735600.1|733600.1|735628.9|733628.9|735769|734105.2|735105.2|733600.1|37
1637333830000|2021-11-19 14:57:10|735603.2|733603.2|735588.2|733588.2|735640.2|734093.6|735093.6|733563.9|37
1637333840000|2021-11-19 14:57:20|735563.7|733563.7|735020.2|734020.2|735634.2|734101|735016.3|733563.7|33
1637333850000|2021-11-19 14:57:30|735510.8|733510.8|735055.9|734055.9|735588.2|734055.9|734997.9|733487.2|38
1637333860000|2021-11-19 14:57:40|735559.5|733559.5|735567.1|733567.1|735636.5|734053.4|735017.8|733502.9|38
1637333870000|2021-11-19 14:57:50|735582.6|733582.6|735510|733510|735604.2|733604.2|735510|733510|36
1637333880000|2021-11-19 14:58:00|735540.9|733540.9|735366.8|733366.8|735540.9|733991.2|734844.4|733366.8|34
1637333890000|2021-11-19 14:58:10|735362.1|733362.1|735380.4|733380.4|735418.6|733893.1|734843.1|733362.1|31
1637333900000|2021-11-19 14:58:20|735366.8|733366.8|735513.8|733513.8|735535|734022.1|734887.7|733366.8|40
1637333910000|2021-11-19 14:58:30|735537.7|733537.7|735524|733524|735631.1|733631.1|735514.9|733514.9|36
1637333920000|2021-11-19 14:58:40|735477.8|733477.8|735017.5|734017.5|735608|734080.5|735017.5|733477.8|33
1637333930000|2021-11-19 14:58:50|735038|734038|735587.2|733587.2|735588|734038|735038|733515.4|35
1637333940000|2021-11-19 14:59:00|735513.3|733513.3|735629.5|733629.5|735695.6|734138.2|735126.5|733513.3|36
1637333950000|2021-11-19 14:59:10|735661.1|733661.1|735535.8|733535.8|735661.1|734151|735077.6|733515.3|32
1637333960000|2021-11-19 14:59:20|735524.3|733524.3|735520|733520|735525.6|734002.8|734989.4|733491.7|26
1637333970000|2021-11-19 14:59:30|735551.8|733551.8|735428.5|733428.5|735592.4|734006.2|735006.2|733409|35
1637333980000|2021-11-19 14:59:40|735414.5|733414.5|735366|733366|735427.5|733919.8|734919.8|733343.2|36
1637333990000|2021-11-19 14:59:50|735343.4|733343.4|735428.6|733428.6|735446.9|733446.9|735343.4|733343.4|34
1637334000000|2021-11-19 15:00:00|735409.5|733409.5|734930.7|733930.7|735452.1|733930.7|734924.8|733335.7|34
1637334010000|2021-11-19 15:00:10|734929.2|733929.2|735557.2|733557.2|735568.7|733929.2|734924.1|733408.6|34
1637334020000|2021-11-19 15:00:20|735549.8|733549.8|735013|734013|735564.9|734013.4|734965.8|733453|36
1637334030000|2021-11-19 15:00:30|735017.5|734017.5|735561.4|733561.4|735575.9|734060.8|735017.5|733527|38
1637334040000|2021-11-19 15:00:40|735059.5|734059.5|735497.5|733497.5|735580.7|734060.4|734997.5|733465.4|32
1637334050000|2021-11-19 15:00:50|735465.4|733465.4|735449.9|733449.9|735480.3|733949|734925|733407.5|29
1637334060000|2021-11-19 15:01:00|734917|733917|735472.6|733472.6|735505.9|733990.7|734917|733434|37
1637334070000|2021-11-19 15:01:10|735474.4|733474.4|735445|733445|735494.7|733900|734893.9|733385.6|32
1637334080000|2021-11-19 15:01:20|735432.6|733432.6|735540.1|733540.1|735578.5|734074.1|735035.1|733432.6|37
1637334090000|2021-11-19 15:01:30|735058.5|734058.5|735031.5|734031.5|735553.1|734060.9|735031.5|733518.8|36
1637334100000|2021-11-19 15:01:40|735031.8|734031.8|735572.8|733572.8|735599.8|734031.8|735031.8|733540.3|30
1637334110000|2021-11-19 15:01:50|735580.1|733580.1|735606.9|733606.9|735614.6|734063.8|735038.3|733542|34
1637334120000|2021-11-19 15:02:00|735659.9|733659.9|735684|733684|735732.6|733732.6|735624.3|733624.3|39
1637334130000|2021-11-19 15:02:10|735714.5|733714.5|735720.8|733720.8|735862.2|734342.9|735337.6|733633.3|40
1637334140000|2021-11-19 15:02:20|735747.8|733747.8|735841.3|733841.3|735870.5|734339.6|735300|733733.4|35
1637334150000|2021-11-19 15:02:30|735838.2|733838.2|735900|733900|735955.9|734348.1|735333.1|733835.2|37
1637334160000|2021-11-19 15:02:40|735915.4|733915.4|735486.5|734486.5|735993.8|734486.5|735486.5|733915.4|37
1637334170000|2021-11-19 15:02:50|735487.5|734487.5|735993.4|733993.4|736021.5|734487.5|735440.9|733956.5|33
1637334180000|2021-11-19 15:03:00|736006.1|734006.1|735969.2|733969.2|736040.3|734478|735468.8|733955.1|32
1637334190000|2021-11-19 15:03:10|735968.8|733968.8|736013.7|734013.7|736046.7|734531|735503.5|733959|35
1637334200000|2021-11-19 15:03:20|735999.5|733999.5|735985|733985|736046.7|734488.5|735477.7|733932.7|38
1637334210000|2021-11-19 15:03:30|736009.8|734009.8|736013.7|734013.7|736042.3|734042.3|735973.2|733973.2|36
1637334220000|2021-11-19 15:03:40|736001|734001|735983.9|733983.9|736024.1|734467.8|735465.5|733952.5|37
1637334230000|2021-11-19 15:03:50|735979.6|733979.6|735957.8|733957.8|735994.4|734443.1|735429.3|733923.6|36
1637334240000|2021-11-19 15:04:00|735964.1|733964.1|735826.1|733826.1|735964.1|733964.1|735816.5|733816.5|39
1637334250000|2021-11-19 15:04:10|735821.8|733821.8|735891|733891|735967.2|734408|735403.3|733770.7|40
1637334260000|2021-11-19 15:04:20|735876.7|733876.7|735876.8|733876.8|735888.7|733888.7|735830.7|733830.7|40
1637334270000|2021-11-19 15:04:30|735862.7|733862.7|735994.2|733994.2|736000.6|734441.5|735423.5|733827|34
1637334280000|2021-11-19 15:04:40|736029.8|734029.8|735825.3|733825.3|736029.8|734495.9|735350.7|733825.3|39
1637334290000|2021-11-19 15:04:50|735867.1|733867.1|735855.3|733855.3|735867.1|733867.1|735810.6|733810.6|30
1637334300000|2021-11-19 15:05:00|735847.1|733847.1|735814.8|733814.8|735866|733866|735814.8|733814.8|35
1637334310000|2021-11-19 15:05:10|735835.3|733835.3|735403.9|734403.9|735943.3|734428.8|735384.7|733820.9|37
1637334320000|2021-11-19 15:05:20|735395.4|734395.4|735511.5|734511.5|736025.6|734516.2|735375|733915.9|35
1637334330000|2021-11-19 15:05:30|736014.4|734014.4|736159.1|734159.1|736176.4|734176.4|736014.4|734014.4|35
1637334340000|2021-11-19 15:05:40|736141.8|734141.8|736167.9|734167.9|736207.4|734702.7|735612.8|734115.6|39
1637334350000|2021-11-19 15:05:50|736170.2|734170.2|736231.8|734231.8|736235.5|734235.5|736065.1|734065.1|38
1637334360000|2021-11-19 15:06:00|736234.7|734234.7|736255.3|734255.3|736270.5|734270.5|736213.2|734213.2|37
1637334370000|2021-11-19 15:06:10|736243.7|734243.7|736270.3|734270.3|736297.3|734297.3|736155.9|734155.9|37
1637334380000|2021-11-19 15:06:20|736283.1|734283.1|736334.3|734334.3|736393.1|734393.1|736277.6|734277.6|38
1637334390000|2021-11-19 15:06:30|736342.6|734342.6|736388.6|734388.6|736388.6|734388.6|736291.7|734291.7|37
1637334400000|2021-11-19 15:06:40|736372.8|734372.8|736269.1|734269.1|736388.1|734388.1|736257.4|734257.4|39
1637334410000|2021-11-19 15:06:50|736263|734263|736180.9|734180.9|736281.1|734281.1|736180.9|734180.9|38
1637334420000|2021-11-19 15:07:00|736183|734183|736181.7|734181.7|736199.8|734679.6|735679.6|734172.9|33
1637334430000|2021-11-19 15:07:10|736171|734171|736159.9|734159.9|736190.3|734190.3|736151|734151|28
1637334440000|2021-11-19 15:07:20|736175|734175|736141.7|734141.7|736185.7|734185.7|736106.5|734106.5|28
1637334450000|2021-11-19 15:07:30|736148.5|734148.5|736130.8|734130.8|736176.5|734176.5|736124.5|734124.5|37
1637334460000|2021-11-19 15:07:40|736154.5|734154.5|736117.9|734117.9|736178.4|734650.5|735650.5|734107.1|36
1637334470000|2021-11-19 15:07:50|735622.7|734622.7|736133.2|734133.2|736177.8|734656.8|735621.2|734122.4|36
1637334480000|2021-11-19 15:08:00|736127.9|734127.9|736122.9|734122.9|736171.3|734659.3|735618.5|734105.4|35
1637334490000|2021-11-19 15:08:10|736124.6|734124.6|735930.4|733930.4|736156.7|734634.5|735420.5|733915.5|35
1637334500000|2021-11-19 15:08:20|735917.5|733917.5|735784.6|733784.6|735937.5|734385.1|735328.5|733777.9|39
1637334510000|2021-11-19 15:08:30|735801.4|733801.4|735637.6|733637.6|735801.4|734248.5|735234.9|733631.9|36
1637334520000|2021-11-19 15:08:40|735677.3|733677.3|735637.1|733637.1|735697.1|734123|735123|733588.1|38
1637334530000|2021-11-19 15:08:50|735592.9|733592.9|735684.4|733684.4|735702.2|734129.1|735108.3|733578.5|35
1637334540000|2021-11-19 15:09:00|735700.8|733700.8|735477.1|733477.1|735707.1|734194|735127|733447.1|36
1637334550000|2021-11-19 15:09:10|735484.9|733484.9|735569.9|733569.9|735646.3|733646.3|735465.1|733465.1|31
1637334560000|2021-11-19 15:09:20|735555.2|733555.2|735583.3|733583.3|735603.1|734068.7|735031.1|733539.5|34
1637334570000|2021-11-19 15:09:30|735579.4|733579.4|735531.2|733531.2|735579.4|734069.9|735068.3|733531.2|32
1637334580000|2021-11-19 15:09:40|735534.6|733534.6|735516.5|733516.5|735559.6|733559.6|735475.6|733475.6|31
1637334590000|2021-11-19 15:09:50|735523.6|733523.6|735580.9|733580.9|735585.8|734063.1|735012.2|733516|30
1637334600000|2021-11-19 15:10:00|735582.1|733582.1|735089.1|734089.1|735620.6|734114.3|735076.7|733582.1|34
1637334610000|2021-11-19 15:10:10|735094.7|734094.7|735204.9|734204.9|735759.6|734245|735083.2|733576.3|34
1637334620000|2021-11-19 15:10:20|735202.1|734202.1|735240|734240|735777|734252.4|735196.8|733699.3|29
1637334630000|2021-11-19 15:10:30|735243.6|734243.6|735926|733926|735973.1|734441.6|735243.6|733771.7|38
1637334640000|2021-11-19 15:10:40|735403.7|734403.7|735960.7|733960.7|735967|734454.3|735369.6|733883|29
1637334650000|2021-11-19 15:10:50|735993|733993|736021|734021|736030.1|734030.1|735932|733932|31
1637334660000|2021-11-19 15:11:00|736000.1|734000.1|735483.9|734483.9|736029.9|734518.7|735483.9|733971.7|37
1637334670000|2021-11-19 15:11:10|735498.5|734498.5|735511.6|734511.6|736034.3|734523.5|735492.6|733985|27
1637334680000|2021-11-19 15:11:20|735511.2|734511.2|735876.7|733876.7|735995.1|734512|735383.6|733812|31
1637334690000|2021-11-19 15:11:30|735841.1|733841.1|735811.1|733811.1|735874.6|734354.4|735330.7|733794.8|32
1637334700000|2021-11-19 15:11:40|735855.5|733855.5|735762|733762|735855.5|734248.2|735240.5|733744.3|35
1637334710000|2021-11-19 15:11:50|735742.5|733742.5|735886.5|733886.5|735905.7|734373.3|735233.2|733742.5|37
1637334720000|2021-11-19 15:12:00|735884|733884|735750.8|733750.8|735884|734341.9|735263.5|733734.7|37
1637334730000|2021-11-19 15:12:10|735749.3|733749.3|735578.7|733578.7|735761|734243.2|735087.3|733578.7|35
1637334740000|2021-11-19 15:12:20|735579.2|733579.2|735636.2|733636.2|735642.3|734157.3|735157.3|733568.2|36
1637334750000|2021-11-19 15:12:30|735636.7|733636.7|735748.4|733748.4|735760.3|733760.3|735636.2|733636.2|34
1637334760000|2021-11-19 15:12:40|735752.9|733752.9|735785.3|733785.3|735820.5|733820.5|735750.2|733750.2|29
1637334770000|2021-11-19 15:12:50|735787.5|733787.5|735787.5|733787.5|735804.9|733804.9|735779.1|733779.1|31
1637334780000|2021-11-19 15:13:00|735787.4|733787.4|735271.7|734271.7|735802.3|734288.8|735271.3|733771.7|28
1637334790000|2021-11-19 15:13:10|735286.8|734286.8|735268.7|734268.7|735289.5|734289.5|735264.8|734264.8|20
1637334800000|2021-11-19 15:13:20|735266.2|734266.2|735172.1|734172.1|735695.2|734266.2|735170.5|733695.2|26
1637334810000|2021-11-19 15:13:30|735167.3|734167.3|735814.1|733814.1|735829.1|734348.5|735093.2|733622.7|39
1637334820000|2021-11-19 15:13:40|735315.2|734315.2|735229.6|734229.6|735819.1|734315.2|735225.9|733751.8|32
1637334830000|2021-11-19 15:13:50|735233.3|734233.3|735224.5|734224.5|735737.6|734264.5|735223.5|733737.6|26
1637334840000|2021-11-19 15:14:00|735717.4|733717.4|735170|734170|735721|734226.8|735165.9|733670.8|35
1637334850000|2021-11-19 15:14:10|735171.6|734171.6|735122.1|734122.1|735674.3|734171.6|735122.1|733635.3|34
1637334860000|2021-11-19 15:14:20|735118.2|734118.2|735620.9|733620.9|735651|734149.9|735118.2|733604.7|28
1637334870000|2021-11-19 15:14:30|735121.4|734121.4|735141.1|734141.1|735653.6|734152.5|735100.4|733614.9|28
1637334880000|2021-11-19 15:14:40|735139.2|734139.2|735062|734062|735621.9|734139.2|735055.9|733592.2|31
1637334890000|2021-11-19 15:14:50|735056|734056|735616.9|733616.9|735692.8|734163|735053.6|733612.9|29
1637334900000|2021-11-19 15:15:00|735606|733606|735109.3|734109.3|735670|734138.2|735103.5|733606|37
1637334910000|2021-11-19 15:15:10|735123.1|734123.1|735736.6|733736.6|735739.8|734247.3|735105.9|733612.1|38
1637334920000|2021-11-19 15:15:20|735738|733738|735795.1|733795.1|735811.7|734292.8|735210.5|733722.3|36
1637334930000|2021-11-19 15:15:30|735779.4|733779.4|735777.7|733777.7|735813.6|734307.2|735245|733760.6|34
1637334940000|2021-11-19 15:15:40|735261.3|734261.3|735883.4|733883.4|735883.4|734266.4|735234.5|733737.3|36
1637334950000|2021-11-19 15:15:50|735887.5|733887.5|735380.1|734380.1|735887.5|734388.1|735365.1|733883.3|29
1637334960000|2021-11-19 15:16:00|735379|734379|735352.2|734352.2|735379|734379|735348|734348|30
1637334970000|2021-11-19 15:16:10|735375.3|734375.3|735344.7|734344.7|735856.7|734391.5|735343.5|733828.1|33
1637334980000|2021-11-19 15:16:20|735365.9|734365.9|735333.7|734333.7|735839.5|734365.9|735279.9|733790.7|31
1637334990000|2021-11-19 15:16:30|735825.2|733825.2|735315|734315|735846.8|734319.8|735312.5|733804.2|32
1637335000000|2021-11-19 15:16:40|735313.1|734313.1|735796.3|733796.3|735847.8|734351.8|735292|733791|34
1637335010000|2021-11-19 15:16:50|735801.9|733801.9|735284.4|734284.4|735808|734315.6|735256.5|733772.4|36
1637335020000|2021-11-19 15:17:00|735800.5|733800.5|735274.7|734274.7|735803.5|734310.7|735274.7|733785|37
1637335030000|2021-11-19 15:17:10|735278.3|734278.3|735168.8|734168.8|735754.7|734278.3|735157.3|733688.5|36
1637335040000|2021-11-19 15:17:20|735160.5|734160.5|735223.6|734223.6|735744.2|734223.6|735160.5|733695.3|38
1637335050000|2021-11-19 15:17:30|735246.8|734246.8|735764.8|733764.8|735798.4|734319.1|735246.8|733736|37
1637335060000|2021-11-19 15:17:40|735754|733754|735742.1|733742.1|735775.2|734274.6|735230|733729.2|30
1637335070000|2021-11-19 15:17:50|735736.8|733736.8|735230.7|734230.7|735746.1|734251.4|735190.1|733694.8|30
1637335080000|2021-11-19 15:18:00|735231.5|734231.5|735224.9|734224.9|735745.2|734246|735195.5|733732.7|25
1637335090000|2021-11-19 15:18:10|735224.8|734224.8|735199.2|734199.2|735726.7|734224.8|735191.3|733693.7|28
1637335100000|2021-11-19 15:18:20|735199.8|734199.8|735134.1|734134.1|735656|734199.8|735098|733639.1|30
1637335110000|2021-11-19 15:18:30|735142.3|734142.3|735579.1|733579.1|735579.1|734142.3|735086.6|733579.1|27
1637335120000|2021-11-19 15:18:40|735580.2|733580.2|735061.8|734061.8|735580.2|734117.4|735023.7|733515.9|29
1637335130000|2021-11-19 15:18:50|735047.3|734047.3|735051.6|734051.6|735547|734065.4|735029.4|733547|31
1637335140000|2021-11-19 15:19:00|735047.6|734047.6|734897.5|733897.5|735523.7|734051.9|734894.2|733402.6|38
1637335150000|2021-11-19 15:19:10|734913.1|733913.1|735261.7|733261.7|735398.1|733913.1|734758.3|733247.5|37
1637335160000|2021-11-19 15:19:20|735267|733267|734713.4|733713.4|735270.7|733753.2|734713.4|733202.7|39
1637335170000|2021-11-19 15:19:30|734708.5|733708.5|734654.9|733654.9|735224.9|733725.7|734647|733145.2|37
1637335180000|2021-11-19 15:19:40|735190|733190|734639.1|733639.1|735190|733685.2|734626.4|733190|28
1637335190000|2021-11-19 15:19:50|734652.3|733652.3|734551.9|733551.9|735035.5|733658|734540|733035.5|37
1637335200000|2021-11-19 15:20:00|734560.2|733560.2|734530|733530|734565.6|733565.6|734530|733530|37
1637335210000|2021-11-19 15:20:10|734526.6|733526.6|734499.5|733499.5|735013.2|733526.6|734496.4|733009.8|31
1637335220000|2021-11-19 15:20:20|734500.3|733500.3|734513.5|733513.5|735017.4|733518.7|734494.7|733017.4|33
1637335230000|2021-11-19 15:20:30|734501.9|733501.9|734413.9|733413.9|734545.3|733545.3|734413.9|733413.9|34
1637335240000|2021-11-19 15:20:40|734410.4|733410.4|734387.2|733387.2|734445.2|733445.2|734387.2|733387.2|26
1637335250000|2021-11-19 15:20:50|734380.1|733380.1|734465.6|733465.6|734488.2|733488.2|734318.9|733318.9|35
1637335260000|2021-11-19 15:21:00|734475.1|733475.1|734534.9|733534.9|735019.4|733554.8|734423.4|733011.5|32
1637335270000|2021-11-19 15:21:10|734556.8|733556.8|734605.7|733605.7|735168.1|733680.4|734533.4|733103.1|34
1637335280000|2021-11-19 15:21:20|735110.9|733110.9|734430.2|733430.2|735110.9|733607|734417.3|732924.6|32
1637335290000|2021-11-19 15:21:30|734431|733431|734404.3|733404.3|734495.6|733495.6|734402.2|733402.2|35
1637335300000|2021-11-19 15:21:40|734341.3|733341.3|734816.1|732816.1|734837|733349.8|734306.5|732791.1|34
1637335310000|2021-11-19 15:21:50|734832.7|732832.7|734880.4|732880.4|734905.6|733327.9|734318.1|732820.3|37
1637335320000|2021-11-19 15:22:00|734880.1|732880.1|734346.1|733346.1|734896.7|733375.3|734295.5|732835.1|37
1637335330000|2021-11-19 15:22:10|734330.1|733330.1|734337.5|733337.5|734908|733391|734303|732875.8|38
1637335340000|2021-11-19 15:22:20|734321.5|733321.5|734449.3|733449.3|734464.3|733464.3|734321.5|733321.5|32
1637335350000|2021-11-19 15:22:30|734429.4|733429.4|734423|733423|734463.3|733463.3|734409.7|733409.7|33
1637335360000|2021-11-19 15:22:40|734422.5|733422.5|734375.3|733375.3|734889.6|733451.9|734336.9|732889.6|38
1637335370000|2021-11-19 15:22:50|734375.6|733375.6|734396|733396|734411.7|733411.7|734375.6|733375.6|34
1637335380000|2021-11-19 15:23:00|734363.4|733363.4|734456.1|733456.1|734457.4|733457.4|734363.1|733363.1|33
1637335390000|2021-11-19 15:23:10|734456.9|733456.9|734358.6|733358.6|734493.1|733493.1|734342.1|733342.1|36
1637335400000|2021-11-19 15:23:20|734375.2|733375.2|734393.3|733393.3|734396.1|733396.1|734345.8|733345.8|39
1637335410000|2021-11-19 15:23:30|734374.5|733374.5|734296.3|733296.3|734374.5|733374.5|734268.5|733268.5|34
1637335420000|2021-11-19 15:23:40|734299|733299|734364.7|733364.7|734370.4|733370.4|734277.4|733277.4|33
1637335430000|2021-11-19 15:23:50|734343.9|733343.9|734312|733312|734793.9|733360.9|734300.2|732793.9|33
1637335440000|2021-11-19 15:24:00|734326.5|733326.5|734320.1|733320.1|734351.4|733351.4|734291.3|733291.3|35
1637335450000|2021-11-19 15:24:10|734322.8|733322.8|734359.2|733359.2|734367.9|733367.9|734322.8|733322.8|25
1637335460000|2021-11-19 15:24:20|734366.5|733366.5|734456.2|733456.2|734478.1|733478.1|734362.5|733362.5|31
1637335470000|2021-11-19 15:24:30|734440.9|733440.9|734450.3|733450.3|734471.8|733471.8|734440.9|733440.9|30
1637335480000|2021-11-19 15:24:40|734452|733452|734292.4|733292.4|734463.8|733463.8|734267.5|733267.5|33
1637335490000|2021-11-19 15:24:50|734274.4|733274.4|734285.3|733285.3|734315.1|733315.1|734242.5|733242.5|38
1637335500000|2021-11-19 15:25:00|734264.1|733264.1|734292|733292|734329.4|733329.4|734264.1|733264.1|34
1637335510000|2021-11-19 15:25:10|734295.9|733295.9|734278|733278|734300|733300|734260.4|733260.4|36
1637335520000|2021-11-19 15:25:20|734275.1|733275.1|734268.6|733268.6|734318|733318|734268.6|733268.6|29
1637335530000|2021-11-19 15:25:30|734271.5|733271.5|734258.6|733258.6|734293.9|733293.9|734258.3|733258.3|25
1637335540000|2021-11-19 15:25:40|734257.1|733257.1|734284.9|733284.9|734285.9|733285.9|734257.1|733257.1|29
1637335550000|2021-11-19 15:25:50|734279.7|733279.7|734284.4|733284.4|734307|733307|734229.6|733229.6|31
1637335560000|2021-11-19 15:26:00|734292.4|733292.4|734275.6|733275.6|734301.1|733301.1|734272.9|733272.9|32
1637335570000|2021-11-19 15:26:10|734296|733296|734265.1|733265.1|734296|733296|734248.3|733248.3|34
1637335580000|2021-11-19 15:26:20|734248.7|733248.7|734251.7|733251.7|734280.8|733280.8|734239|733239|30
1637335590000|2021-11-19 15:26:30|734256.2|733256.2|734282.6|733282.6|734311.4|733311.4|734254.4|733254.4|32
1637335600000|2021-11-19 15:26:40|734274.3|733274.3|734260.5|733260.5|734306.9|733306.9|734258.1|733258.1|35
1637335610000|2021-11-19 15:26:50|734258.4|733258.4|734265.4|733265.4|734278|733278|734239.6|733239.6|35
1637335620000|2021-11-19 15:27:00|734265.7|733265.7|734209.9|733209.9|734703.7|733265.7|734095.2|732703.7|40
1637335630000|2021-11-19 15:27:10|734201.1|733201.1|734190.2|733190.2|734709.5|733204.3|734165.1|732709.5|30
1637335640000|2021-11-19 15:27:20|734186.9|733186.9|734376.4|733376.4|734896.4|733397.6|734185.9|732896.4|31
1637335650000|2021-11-19 15:27:30|734398.1|733398.1|734391.2|733391.2|734405.7|733405.7|734380.9|733380.9|24
1637335660000|2021-11-19 15:27:40|734409.5|733409.5|734465.5|733465.5|734465.5|733465.5|734377.8|733377.8|23
1637335670000|2021-11-19 15:27:50|734454.4|733454.4|734808.9|732808.9|734930.6|733454.4|734266.7|732773.8|35
1637335680000|2021-11-19 15:28:00|734313.1|733313.1|734256.4|733256.4|734316.5|733316.5|734254.1|733254.1|35
1637335690000|2021-11-19 15:28:10|734247.6|733247.6|734259.2|733259.2|734269.1|733269.1|734237.9|733237.9|31
1637335700000|2021-11-19 15:28:20|734260.8|733260.8|734218.5|733218.5|734271|733271|734218.5|733218.5|28
1637335710000|2021-11-19 15:28:30|734222.8|733222.8|734307.3|733307.3|734782.6|733312.4|734221.7|732782.6|28
1637335720000|2021-11-19 15:28:40|734332.1|733332.1|734466.6|733466.6|734495.8|733495.8|734305.5|733305.5|22
1637335730000|2021-11-19 15:28:50|734461.3|733461.3|734473.9|733473.9|734488|733488|734461.1|733461.1|32
1637335740000|2021-11-19 15:29:00|734462.6|733462.6|734341.1|733341.1|734462.6|733462.6|734328.9|733328.9|28
1637335750000|2021-11-19 15:29:10|734346.8|733346.8|734245.3|733245.3|734346.8|733346.8|734225.7|733225.7|34
1637335760000|2021-11-19 15:29:20|734245.5|733245.5|734795.4|732795.4|734795.4|733296.8|734230.3|732795.4|32
1637335770000|2021-11-19 15:29:30|734830.3|732830.3|734315.4|733315.4|734842.1|733365.4|734304.7|732811.5|34
1637335780000|2021-11-19 15:29:40|734309.4|733309.4|734443.4|733443.4|734884.3|733460.4|734287.9|732883.7|36
1637335790000|2021-11-19 15:29:50|734462.2|733462.2|734460.8|733460.8|734462.2|733462.2|734435.1|733435.1|33
1637335800000|2021-11-19 15:30:00|734449.5|733449.5|734502.9|733502.9|734982|733502.9|734420.5|732966.9|36
1637335810000|2021-11-19 15:30:10|734488.3|733488.3|734455.5|733455.5|734970.5|733513|734451.7|732963.5|30
1637335820000|2021-11-19 15:30:20|734450.7|733450.7|734445.7|733445.7|734461.3|733461.3|734398|733398|33
1637335830000|2021-11-19 15:30:30|734447.3|733447.3|735187.7|733187.7|735337.6|733633.6|734438.9|733187.7|32
1637335840000|2021-11-19 15:30:40|735172.7|733172.7|734591.5|733591.5|735218.4|733740|734591.5|733162.5|37
1637335850000|2021-11-19 15:30:50|734606.8|733606.8|734612.8|733612.8|735163.2|733675.2|734580.2|733147.2|39
1637335860000|2021-11-19 15:31:00|734617.6|733617.6|734680.3|733680.3|735149.5|733689.6|734617.6|733123.3|28
1637335870000|2021-11-19 15:31:10|734671.4|733671.4|734659.7|733659.7|735146.6|733677.9|734620.8|733134.1|34
1637335880000|2021-11-19 15:31:20|734666.1|733666.1|734476.9|733476.9|734666.1|733666.1|734459.8|733459.8|33
1637335890000|2021-11-19 15:31:30|734478.3|733478.3|734475.5|733475.5|734500.1|733500.1|734472.4|733472.4|30
1637335900000|2021-11-19 15:31:40|734474.9|733474.9|735114.6|733114.6|735114.6|733526.4|734390.4|732907.9|35
1637335910000|2021-11-19 15:31:50|735111.8|733111.8|735135.5|733135.5|735148.5|733655.3|734592|733099.3|35
1637335920000|2021-11-19 15:32:00|734540|733540|734502.8|733502.8|735055.1|733545.3|734494|732986.4|33
1637335930000|2021-11-19 15:32:10|734504.6|733504.6|734521|733521|735060|733542.7|734439.3|732978.9|37
1637335940000|2021-11-19 15:32:20|735050.7|733050.7|734531.3|733531.3|735050.7|733531.3|734451.2|732942.6|38
1637335950000|2021-11-19 15:32:30|735017|733017|734988|732988|735104.5|733570.6|734476.4|732988|37
1637335960000|2021-11-19 15:32:40|734993.1|732993.1|734532.3|733532.3|735013.8|733532.3|734482|732972.2|31
1637335970000|2021-11-19 15:32:50|735061|733061|734486.4|733486.4|735086.9|733537.7|734486.4|732989.5|35
1637335980000|2021-11-19 15:33:00|734479.8|733479.8|734438.7|733438.7|735006.1|733528.5|734413.2|732973.5|38
1637335990000|2021-11-19 15:33:10|734999.6|732999.6|734533.1|733533.1|734999.6|733557.7|734480.9|732999.6|34
1637336000000|2021-11-19 15:33:20|734559|733559|734414.2|733414.2|734559|733559|734392.8|733392.8|35
1637336010000|2021-11-19 15:33:30|734417.4|733417.4|734424|733424|734439.3|733439.3|734390.9|733390.9|38
1637336020000|2021-11-19 15:33:40|734396.4|733396.4|734482.8|733482.8|734990.9|733487|734394.9|732914.1|34
1637336030000|2021-11-19 15:33:50|734482.3|733482.3|734505|733505|734509.5|733509.5|734453.7|733453.7|31
1637336040000|2021-11-19 15:34:00|734497.4|733497.4|734380.4|733380.4|734513.3|733513.3|734378.4|733378.4|35
1637336050000|2021-11-19 15:34:10|734384.7|733384.7|734382.2|733382.2|734413.9|733413.9|734364.9|733364.9|33
1637336060000|2021-11-19 15:34:20|734373.1|733373.1|734350.5|733350.5|734379.6|733379.6|734350.5|733350.5|24
1637336070000|2021-11-19 15:34:30|734370.2|733370.2|734365.8|733365.8|734388.4|733388.4|734360.6|733360.6|20
1637336080000|2021-11-19 15:34:40|734371.2|733371.2|734388.1|733388.1|734488.6|733488.6|734352.7|733352.7|39
1637336090000|2021-11-19 15:34:50|734383.3|733383.3|734384|733384|734390.9|733390.9|734338.3|733338.3|27
1637336100000|2021-11-19 15:35:00|734358.4|733358.4|734373.7|733373.7|734403.8|733403.8|734314.2|733314.2|34
1637336110000|2021-11-19 15:35:10|734370.8|733370.8|734384.7|733384.7|734393.8|733393.8|734343.4|733343.4|31
1637336120000|2021-11-19 15:35:20|734409.3|733409.3|734397.9|733397.9|734420|733420|734370.5|733370.5|28
1637336130000|2021-11-19 15:35:30|734400.9|733400.9|734356.9|733356.9|734420.1|733420.1|734352.7|733352.7|30
1637336140000|2021-11-19 15:35:40|734373.9|733373.9|734411.8|733411.8|734415.9|733415.9|734359.7|733359.7|29
1637336150000|2021-11-19 15:35:50|734401|733401|734456.6|733456.6|734459.8|733459.8|734376.8|733376.8|27
1637336160000|2021-11-19 15:36:00|734449.6|733449.6|734457.2|733457.2|734487.9|733487.9|734449.6|733449.6|29
1637336170000|2021-11-19 15:36:10|734490.3|733490.3|734527.9|733527.9|734589.5|733589.5|734456.7|733456.7|25
1637336180000|2021-11-19 15:36:20|734525.5|733525.5|734551|733551|734551|733551|734524.3|733524.3|26
1637336190000|2021-11-19 15:36:30|734531.5|733531.5|734600.7|733600.7|734622|733622|734493|733493|31
1637336200000|2021-11-19 15:36:40|734624.6|733624.6|734669|733669|735159.4|733677.7|734599.4|733137.4|36
1637336210000|2021-11-19 15:36:50|734665.3|733665.3|734649|733649|734667.6|733667.6|734614.2|733614.2|34
1637336220000|2021-11-19 15:37:00|734648.9|733648.9|734538.3|733538.3|735072.3|733659.1|734538.3|733057.7|36
1637336230000|2021-11-19 15:37:10|734550.9|733550.9|734443.7|733443.7|734963.5|733550.9|734443.7|732963.5|34
1637336240000|2021-11-19 15:37:20|734456|733456|734470.5|733470.5|734484.6|733484.6|734451.5|733451.5|33
1637336250000|2021-11-19 15:37:30|734471.9|733471.9|734418.7|733418.7|734973.9|733508|734414.7|732973.9|31
1637336260000|2021-11-19 15:37:40|734422.2|733422.2|734458.7|733458.7|734918.1|733470.8|734413.8|732903.8|35
1637336270000|2021-11-19 15:37:50|734455.5|733455.5|734446.2|733446.2|734489.1|733489.1|734445.1|733445.1|35
1637336280000|2021-11-19 15:38:00|734445.4|733445.4|734370|733370|734954.5|733496|734370|732865.9|33
1637336290000|2021-11-19 15:38:10|734359|733359|734237.4|733237.4|734359|733359|734219.5|733219.5|37
1637336300000|2021-11-19 15:38:20|734237.5|733237.5|734307.3|733307.3|734820.3|733343.5|734237.5|732812.5|27
1637336310000|2021-11-19 15:38:30|734316.2|733316.2|734325.5|733325.5|734325.5|733325.5|734275.5|733275.5|32
1637336320000|2021-11-19 15:38:40|734299.4|733299.4|734300.2|733300.2|734325.8|733325.8|734284|733284|30
1637336330000|2021-11-19 15:38:50|734304.5|733304.5|734166.6|733166.6|734671.8|733316.9|734148|732671.8|39
1637336340000|2021-11-19 15:39:00|734168.7|733168.7|734351.1|733351.1|734351.1|733351.1|734159.6|733159.6|36
1637336350000|2021-11-19 15:39:10|734354|733354|734906.2|732906.2|734914.6|733414.2|734326.6|732906.2|36
1637336360000|2021-11-19 15:39:20|734394.4|733394.4|734410.3|733410.3|734941.7|733427.9|734389.8|732904.7|35
1637336370000|2021-11-19 15:39:30|734418.1|733418.1|734424.4|733424.4|734936.7|733442.9|734398.4|732911.6|35
1637336380000|2021-11-19 15:39:40|734411|733411|734388|733388|734939|733447.2|734365.1|732895.4|35
1637336390000|2021-11-19 15:39:50|734465.2|733465.2|734970.3|732970.3|734973|733473|734408.8|732895.7|34
1637336400000|2021-11-19 15:40:00|734968.5|732968.5|734437|733437|734968.5|733479.4|734423|732926.7|37
1637336410000|2021-11-19 15:40:10|734440|733440|734397.5|733397.5|734943.3|733447.5|734369.8|732872.2|37
1637336420000|2021-11-19 15:40:20|734405.8|733405.8|734287|733287|734884|733405.8|734282.8|732795.5|40
1637336430000|2021-11-19 15:40:30|734314.1|733314.1|734272.5|733272.5|734818.9|733316.9|734272.5|732798.2|29
1637336440000|2021-11-19 15:40:40|734294.3|733294.3|734383.3|733383.3|734906.8|733385.3|734287.4|732799.5|30
1637336450000|2021-11-19 15:40:50|734392.2|733392.2|734410.6|733410.6|734930.5|733439.1|734392.2|732914.9|30
1637336460000|2021-11-19 15:41:00|734414|733414|734420.1|733420.1|734433.9|733433.9|734408.1|733408.1|31
1637336470000|2021-11-19 15:41:10|734431.1|733431.1|734452.1|733452.1|734483.8|733483.8|734430.4|733430.4|30
1637336480000|2021-11-19 15:41:20|734464.2|733464.2|734437.2|733437.2|734961.4|733580.6|734427|732961.4|35
1637336490000|2021-11-19 15:41:30|734444.1|733444.1|734399.4|733399.4|734449.3|733449.3|734378.2|733378.2|29
1637336500000|2021-11-19 15:41:40|734402.6|733402.6|734437.9|733437.9|734940.8|733453.1|734402.6|732940.8|34
1637336510000|2021-11-19 15:41:50|734424.9|733424.9|734377|733377|734887.1|733436.6|734359.5|732873|34
1637336520000|2021-11-19 15:42:00|734372.4|733372.4|734205.3|733205.3|734727.8|733372.4|734205.3|732719.4|32
1637336530000|2021-11-19 15:42:10|734208.4|733208.4|734200.5|733200.5|734221.8|733221.8|734199.5|733199.5|29
1637336540000|2021-11-19 15:42:20|734207.2|733207.2|734216|733216|734235|733235|734177.7|733177.7|33
1637336550000|2021-11-19 15:42:30|734225.9|733225.9|734252.5|733252.5|734742.8|733292.5|734218.3|732734.4|39
1637336560000|2021-11-19 15:42:40|734263.8|733263.8|734260.3|733260.3|734755.4|733298.3|734228.4|732755.4|33
1637336570000|2021-11-19 15:42:50|734258.3|733258.3|734286.9|733286.9|734286.9|733286.9|734255.7|733255.7|25
1637336580000|2021-11-19 15:43:00|734286|733286|734088|733088|734658.8|733286|734070.6|732551|35
1637336590000|2021-11-19 15:43:10|734105.5|733105.5|734093|733093|734599|733127.6|734077.7|732596.9|33
1637336600000|2021-11-19 15:43:20|734101.3|733101.3|734046.1|733046.1|734101.3|733101.3|734026.4|733026.4|37
1637336610000|2021-11-19 15:43:30|734047.1|733047.1|734147.2|733147.2|734675.7|733189.6|734047.1|732675.7|35
1637336620000|2021-11-19 15:43:40|734168.9|733168.9|734158.5|733158.5|734170.1|733170.1|734134.3|733134.3|33
1637336630000|2021-11-19 15:43:50|734162.3|733162.3|734625|732625|734651.4|733162.3|734061.4|732572|38
1637336640000|2021-11-19 15:44:00|734596.7|732596.7|734087.4|733087.4|734602.2|733117.9|734075.6|732595.1|38
1637336650000|2021-11-19 15:44:10|734093|733093|734128.6|733128.6|734620.7|733140.9|734077.7|732620.7|33
1637336660000|2021-11-19 15:44:20|734130.8|733130.8|734033.4|733033.4|734642.6|733130.8|734033.4|732545.4|34
1637336670000|2021-11-19 15:44:30|734030.6|733030.6|733983.5|732983.5|734482.1|733030.6|733960.1|732482.1|35
1637336680000|2021-11-19 15:44:40|733986.1|732986.1|734003.5|733003.5|734012.7|733012.7|733961.5|732961.5|35
1637336690000|2021-11-19 15:44:50|733990.9|732990.9|733965|732965|734488.4|733008.2|733960.5|732486.5|36
1637336700000|2021-11-19 15:45:00|733957.2|732957.2|734802|732802|734815.4|733260|733955.1|732456|34
1637336710000|2021-11-19 15:45:10|734775.5|732775.5|734891.2|732891.2|734911.8|732911.8|734775.5|732775.5|39
1637336720000|2021-11-19 15:45:20|734893.6|732893.6|734947.4|732947.4|734947.4|733401|734391.5|732869.3|40
1637336730000|2021-11-19 15:45:30|734931.5|732931.5|734876.1|732876.1|734931.5|733396.8|734370.7|732850.3|40
1637336740000|2021-11-19 15:45:40|734875|732875|734908|732908|734919.1|733372.3|734372.3|732863.5|40
1637336750000|2021-11-19 15:45:50|734904.5|732904.5|734843.1|732843.1|734904.5|733372.5|734355.1|732833.8|38
1637336760000|2021-11-19 15:46:00|734858.1|732858.1|734806.5|732806.5|734895.2|733385.7|734350.3|732806.5|36
1637336770000|2021-11-19 15:46:10|734806.9|732806.9|734905.4|732905.4|734921.2|733314.8|734314.8|732795.7|39
1637336780000|2021-11-19 15:46:20|734907.7|732907.7|734904.8|732904.8|734939.9|733414.5|734393.5|732903.5|32
1637336790000|2021-11-19 15:46:30|734926.5|732926.5|734904.4|732904.4|734931.2|733413.5|734376.5|732868.2|34
1637336800000|2021-11-19 15:46:40|734891.1|732891.1|734660.2|732660.2|734891.1|733404.8|734154|732649.3|37
1637336810000|2021-11-19 15:46:50|734653.6|732653.6|734229.7|733229.7|734683.4|733235.5|734168.5|732644.4|32
1637336820000|2021-11-19 15:47:00|734240.5|733240.5|734921|732921|734926.7|733401.6|734225.1|732781|36
1637336830000|2021-11-19 15:47:10|734919.6|732919.6|734933.5|732933.5|734940.9|732940.9|734919.4|732919.4|37
1637336840000|2021-11-19 15:47:20|734994.6|732994.6|734997.7|732997.7|735002.6|733515|734492|732975.9|38
1637336850000|2021-11-19 15:47:30|734990.7|732990.7|735120.4|733120.4|735149.8|733149.8|734990.7|732990.7|39
1637336860000|2021-11-19 15:47:40|735118.1|733118.1|735298.7|733298.7|735328.2|733734.1|734734.1|733110.2|37
1637336870000|2021-11-19 15:47:50|735303.3|733303.3|735305.7|733305.7|735329.1|733329.1|735294.8|733294.8|36
1637336880000|2021-11-19 15:48:00|735304.7|733304.7|735473.5|733473.5|735496|733496|735304.7|733304.7|39
1637336890000|2021-11-19 15:48:10|735472.6|733472.6|735467.2|733467.2|735507.7|733507.7|735429.3|733429.3|35
1637336900000|2021-11-19 15:48:20|735462.5|733462.5|735479.6|733479.6|735485.2|733485.2|735443.5|733443.5|37
1637336910000|2021-11-19 15:48:30|735452.9|733452.9|735444.8|733444.8|735467.8|733997.9|734918.9|733435.7|34
1637336920000|2021-11-19 15:48:40|734931.8|733931.8|734934|733934|735445.8|733964.5|734927.7|733445.8|36
1637336930000|2021-11-19 15:48:50|734932|733932|735088.1|733088.1|735442.5|733949.3|734881.3|733008|38
1637336940000|2021-11-19 15:49:00|735070.5|733070.5|735036.9|733036.9|735088.6|733088.6|735021.4|733021.4|40
1637336950000|2021-11-19 15:49:10|735042.4|733042.4|735069.8|733069.8|735076.7|733076.7|735029|733029|37
1637336960000|2021-11-19 15:49:20|735054.4|733054.4|735042.8|733042.8|735067.5|733552.2|734521.2|733001.6|37
1637336970000|2021-11-19 15:49:30|735051.5|733051.5|735027|733027|735064.5|733527|734502.2|732967.5|38
1637336980000|2021-11-19 15:49:40|735017.8|733017.8|735141.2|733141.2|735151.2|733646.8|734595.4|733017.8|37
1637336990000|2021-11-19 15:49:50|735124.9|733124.9|734628.1|733628.1|735158|733641.2|734590.4|733111.5|39
1637337000000|2021-11-19 15:50:00|735130.4|733130.4|735097.9|733097.9|735146.6|733598.9|734598.9|733096.1|39
1637337010000|2021-11-19 15:50:10|735106.9|733106.9|735064.7|733064.7|735112.2|733603.3|734558.7|733060.9|36
1637337020000|2021-11-19 15:50:20|735067.8|733067.8|735085.7|733085.7|735104|733585.5|734560.7|733050.5|38
1637337030000|2021-11-19 15:50:30|735086.1|733086.1|735082.4|733082.4|735099|733587|734583.4|733059.5|35
1637337040000|2021-11-19 15:50:40|735081.8|733081.8|735048|733048|735098.4|733601.6|734601.6|733042.5|35
1637337050000|2021-11-19 15:50:50|735052.9|733052.9|734559.8|733559.8|735097.8|733596.1|734559.8|733049.1|29
1637337060000|2021-11-19 15:51:00|735095.8|733095.8|735089.1|733089.1|735120.5|733612.1|734566.9|733067.3|34
1637337070000|2021-11-19 15:51:10|735088.5|733088.5|734604.3|733604.3|735109.6|733614|734571.1|733069.6|35
1637337080000|2021-11-19 15:51:20|734608.2|733608.2|734618.7|733618.7|735146|733654.6|734562.5|733111.9|31
1637337090000|2021-11-19 15:51:30|735122.4|733122.4|734637.8|733637.8|735148|733651.8|734621.1|733122.4|30
1637337100000|2021-11-19 15:51:40|734642.6|733642.6|734642.6|733642.6|735128.2|733649.6|734602.5|733107.5|30
1637337110000|2021-11-19 15:51:50|734636.7|733636.7|734630|733630|735128.8|733642.6|734591.4|733093.1|30
1637337120000|2021-11-19 15:52:00|734631|733631|735132|733132|735168|733665.5|734603.6|733104.4|34
1637337130000|2021-11-19 15:52:10|734658.8|733658.8|734624.7|733624.7|735124.5|733667.9|734600.6|733117.6|31
1637337140000|2021-11-19 15:52:20|734625.9|733625.9|734611.5|733611.5|735118.5|733625.9|734603.8|733098.5|30
1637337150000|2021-11-19 15:52:30|734649.5|733649.5|734629.4|733629.4|735122.3|733668.5|734610.8|733122.2|37
1637337160000|2021-11-19 15:52:40|735128|733128|734620.1|733620.1|735149|733663.9|734576.6|733075.7|36
1637337170000|2021-11-19 15:52:50|734621.1|733621.1|735107.5|733107.5|735135.6|733668.8|734593.5|733102.9|27
1637337180000|2021-11-19 15:53:00|735103.5|733103.5|735124.8|733124.8|735135.1|733637.7|734597.6|733101.5|32
1637337190000|2021-11-19 15:53:10|735129.4|733129.4|734610.7|733610.7|735134.3|733632|734604.1|733103.7|34
1637337200000|2021-11-19 15:53:20|734608|733608|734634.1|733634.1|734636.4|733636.4|734597.6|733597.6|29
1637337210000|2021-11-19 15:53:30|734599.5|733599.5|735118.1|733118.1|735118.1|733612.7|734595.9|733099.4|25
1637337220000|2021-11-19 15:53:40|735126.1|733126.1|734611.7|733611.7|735134.3|733627.3|734597.4|733115.4|31
1637337230000|2021-11-19 15:53:50|734612.4|733612.4|734618.9|733618.9|734652.3|733652.3|734604.9|733604.9|29
1637337240000|2021-11-19 15:54:00|734612.8|733612.8|734630.6|733630.6|735129.2|733648.5|734609.8|733125.6|33
1637337250000|2021-11-19 15:54:10|734631.7|733631.7|734614.3|733614.3|735123.7|733645.4|734594.1|733118.8|27
1637337260000|2021-11-19 15:54:20|734612.1|733612.1|734589.7|733589.7|734612.1|733612.1|734586.7|733586.7|17
1637337270000|2021-11-19 15:54:30|734615.5|733615.5|734593.5|733593.5|734618.8|733618.8|734593.5|733593.5|22
1637337280000|2021-11-19 15:54:40|734609.1|733609.1|734584.5|733584.5|735112.9|733609.1|734576.5|733083|20
1637337290000|2021-11-19 15:54:50|734576.5|733576.5|735043.2|733043.2|735071.7|733592.2|734463.1|732957.4|23
1637337300000|2021-11-19 15:55:00|735063.8|733063.8|734572.9|733572.9|735074.7|733587.5|734545.5|733063.8|33
1637337310000|2021-11-19 15:55:10|735076.1|733076.1|734542.1|733542.1|735076.1|733567.9|734540.1|733048.1|26
1637337320000|2021-11-19 15:55:20|734578.1|733578.1|734546.3|733546.3|734578.1|733578.1|734539.4|733539.4|12
1637337330000|2021-11-19 15:55:30|734547.3|733547.3|734560.8|733560.8|735087.7|733572.8|734543.1|733087.7|17
1637337340000|2021-11-19 15:55:40|734560.2|733560.2|734581.8|733581.8|735081|733618.8|734560.2|733071.6|35
1637337350000|2021-11-19 15:55:50|734582.8|733582.8|734567|733567|735088.5|733582.8|734560.6|733072.8|29
1637337360000|2021-11-19 15:56:00|734565.8|733565.8|734559.3|733559.3|735070.9|733585|734525|733040|32
1637337370000|2021-11-19 15:56:10|734531.4|733531.4|734639.3|733639.3|735157.4|733649.5|734515.5|733042.9|22
1637337380000|2021-11-19 15:56:20|735142.7|733142.7|735137.9|733137.9|735144.3|733641.2|734636.7|733135.3|18
1637337390000|2021-11-19 15:56:30|734658.8|733658.8|734665.1|733665.1|735182.2|733665.1|734642.9|733182.2|25
1637337400000|2021-11-19 15:56:40|734669.7|733669.7|734518.3|733518.3|735131.3|733692.2|734512.7|733119.1|32
1637337410000|2021-11-19 15:56:50|734527.3|733527.3|734523.7|733523.7|734543.1|733543.1|734514.5|733514.5|23
1637337420000|2021-11-19 15:57:00|734523.8|733523.8|734524|733524|734587.4|733587.4|734523.6|733523.6|21
1637337430000|2021-11-19 15:57:10|734546.5|733546.5|734503.6|733503.6|734578.4|733578.4|734486.2|733486.2|22
1637337440000|2021-11-19 15:57:20|734497.6|733497.6|734495.1|733495.1|734509.3|733509.3|734484.1|733484.1|17
1637337450000|2021-11-19 15:57:30|734496.7|733496.7|734603.5|733603.5|734622.9|733622.9|734496.7|733496.7|26
1637337460000|2021-11-19 15:57:40|734593.9|733593.9|734615.7|733615.7|735130.5|733628.7|734593.9|733122.2|30
1637337470000|2021-11-19 15:57:50|734626.1|733626.1|734660|733660|735159.6|733671.9|734602.1|733122.2|32
1637337480000|2021-11-19 15:58:00|734663.2|733663.2|734776.1|733776.1|735338.9|733803.5|734663.2|733159.4|28
1637337490000|2021-11-19 15:58:10|735306.9|733306.9|735375.6|733375.6|735393.8|733889|734803|733298.5|38
1637337500000|2021-11-19 15:58:20|734878.9|733878.9|735359.4|733359.4|735380|733891.2|734827.8|733337|37
1637337510000|2021-11-19 15:58:30|735349.9|733349.9|735347.8|733347.8|735364.6|733364.6|735328.6|733328.6|37
1637337520000|2021-11-19 15:58:40|735342.2|733342.2|735347.1|733347.1|735354.6|733841.7|734833.4|733311.7|32
1637337530000|2021-11-19 15:58:50|735321.2|733321.2|735309.4|733309.4|735367|733367|735290.9|733290.9|34
1637337540000|2021-11-19 15:59:00|735292.6|733292.6|734624.6|733624.6|735344.9|733716.7|734608.4|733110.4|34
1637337550000|2021-11-19 15:59:10|735144.6|733144.6|735090.3|733090.3|735150.5|733641.6|734605|733090.3|29
1637337560000|2021-11-19 15:59:20|735108.9|733108.9|735078.2|733078.2|735113.6|733606.6|734597.6|733078.2|28
1637337570000|2021-11-19 15:59:30|735080|733080|735077.5|733077.5|735117.3|733606.7|734575.2|733077.5|30
1637337580000|2021-11-19 15:59:40|734577.3|733577.3|734514|733514|735003.6|733583.2|734490.9|733003.6|27
1637337590000|2021-11-19 15:59:50|734513.3|733513.3|734490.1|733490.1|734515.9|733515.9|734472.4|733472.4|20
1637337600000|2021-11-19 16:00:00|734491.6|733491.6|734470.7|733470.7|734516.5|733516.5|734470.7|733470.7|34
1637337610000|2021-11-19 16:00:10|734507.2|733507.2|734563.3|733563.3|735081.6|733579.1|734496.7|733081.6|30
1637337620000|2021-11-19 16:00:20|734578|733578|734513|733513|734996.8|733578|734478.6|732988.8|36
1637337630000|2021-11-19 16:00:30|734512.5|733512.5|734508.8|733508.8|735011.2|733532.9|734470.8|732971.4|30
1637337640000|2021-11-19 16:00:40|734499.8|733499.8|734496.5|733496.5|734508.5|733508.5|734481.9|733481.9|26
1637337650000|2021-11-19 16:00:50|734489.2|733489.2|734482|733482|734976.7|733497.1|734475.9|732976.7|20
1637337660000|2021-11-19 16:01:00|734481.8|733481.8|734484.5|733484.5|734488|733488|734479.5|733479.5|17
1637337670000|2021-11-19 16:01:10|734483.4|733483.4|734881.7|732881.7|734939.3|733488.1|734481|732877|30
1637337680000|2021-11-19 16:01:20|734892.7|732892.7|735009.7|733009.7|735019.5|733019.5|734874.9|732874.9|38
1637337690000|2021-11-19 16:01:30|735008.6|733008.6|735058.5|733058.5|735061.1|733061.1|735008.6|733008.6|26
1637337700000|2021-11-19 16:01:40|735074.3|733074.3|735055.1|733055.1|735075.5|733075.5|735043.7|733043.7|37
1637337710000|2021-11-19 16:01:50|735054.7|733054.7|735076.2|733076.2|735099.4|733099.4|735054.7|733054.7|32
1637337720000|2021-11-19 16:02:00|735083.6|733083.6|735098.5|733098.5|735112.7|733604.4|734604.1|733071.4|30
1637337730000|2021-11-19 16:02:10|735099.5|733099.5|735105.8|733105.8|735105.8|733105.8|735084.7|733084.7|26
1637337740000|2021-11-19 16:02:20|735103.3|733103.3|735120.7|733120.7|735151.8|733151.8|735098.3|733098.3|29
1637337750000|2021-11-19 16:02:30|735090.8|733090.8|734511.8|733511.8|735090.8|733526.1|734471.6|733087.9|21
1637337760000|2021-11-19 16:02:40|734513.7|733513.7|734845.5|732845.5|734894.1|733523.8|734460.4|732841.1|28
1637337770000|2021-11-19 16:02:50|734843.1|732843.1|734838.9|732838.9|734860|732860|734832|732832|29
1637337780000|2021-11-19 16:03:00|734821.1|732821.1|734907.1|732907.1|734917.1|733406|734406|732821.1|35
1637337790000|2021-11-19 16:03:10|734908.3|732908.3|734891|732891|734920.5|732920.5|734882.6|732882.6|31
1637337800000|2021-11-19 16:03:20|734896.5|732896.5|734919|732919|734922|732922|734883.7|732883.7|26
1637337810000|2021-11-19 16:03:30|734915.9|732915.9|734930.2|732930.2|734962.8|732962.8|734902.2|732902.2|39
1637337820000|2021-11-19 16:03:40|734937.6|732937.6|734950.5|732950.5|734965.1|732965.1|734933.6|732933.6|35
1637337830000|2021-11-19 16:03:50|734948.2|732948.2|734953.8|732953.8|734959.7|732959.7|734938.8|732938.8|31
1637337840000|2021-11-19 16:04:00|734955.7|732955.7|734951.6|732951.6|734956|732956|734928.5|732928.5|27
1637337850000|2021-11-19 16:04:10|734948|732948|734937.7|732937.7|734961.5|732961.5|734937.7|732937.7|28
1637337860000|2021-11-19 16:04:20|734922.5|732922.5|734836.1|732836.1|734931.2|732931.2|734836.1|732836.1|37
1637337870000|2021-11-19 16:04:30|734835.8|732835.8|734882.3|732882.3|734888.5|733357.8|734347|732823.3|29
1637337880000|2021-11-19 16:04:40|734882.8|732882.8|734881.2|732881.2|734884.8|732884.8|734877.3|732877.3|26
1637337890000|2021-11-19 16:04:50|734882|732882|734421.2|733421.2|735039.2|733430.4|734414.9|732874|34
1637337900000|2021-11-19 16:05:00|734431.2|733431.2|734708.4|732708.4|734913.3|733447.1|734175.2|732647.7|36
1637337910000|2021-11-19 16:05:10|734638.1|732638.1|734512.6|732512.6|734653.6|733176.5|734041.2|732512.6|39
1637337920000|2021-11-19 16:05:20|734480.6|732480.6|734562|732562|734562.9|732562.9|734480.6|732480.6|37
1637337930000|2021-11-19 16:05:30|734561.3|732561.3|734708.9|732708.9|734708.9|732708.9|734534.9|732534.9|33
1637337940000|2021-11-19 16:05:40|734744.6|732744.6|734739.7|732739.7|734745.5|732745.5|734708.9|732708.9|28
1637337950000|2021-11-19 16:05:50|734724.8|732724.8|734723.4|732723.4|734737.3|732737.3|734695.1|732695.1|34
1637337960000|2021-11-19 16:06:00|734721.1|732721.1|734720.7|732720.7|734732.7|732732.7|734715.3|732715.3|26
1637337970000|2021-11-19 16:06:10|734718|732718|734750.1|732750.1|734761|733237.8|734233.4|732718|32
1637337980000|2021-11-19 16:06:20|734741.3|732741.3|734789.4|732789.4|734816.6|733284.7|734262.2|732741.3|34
1637337990000|2021-11-19 16:06:30|734795.6|732795.6|734802.7|732802.7|734809.5|732809.5|734793.1|732793.1|26
1637338000000|2021-11-19 16:06:40|734801.6|732801.6|734811.2|732811.2|734812.6|732812.6|734789.3|732789.3|21
1637338010000|2021-11-19 16:06:50|734811.7|732811.7|734792.7|732792.7|734831.1|732831.1|734792.5|732792.5|25
1637338020000|2021-11-19 16:07:00|734808.9|732808.9|734731.8|732731.8|734809.2|732809.2|734696|732696|37
1637338030000|2021-11-19 16:07:10|734250.4|733250.4|734233.2|733233.2|734746.9|733252.8|734230.3|732702.5|31
1637338040000|2021-11-19 16:07:20|734237.2|733237.2|734212.2|733212.2|734734|733250.6|734203.1|732688|27
1637338050000|2021-11-19 16:07:30|734210.3|733210.3|734699.7|732699.7|734729|733210.3|734193.2|732694.4|27
1637338060000|2021-11-19 16:07:40|734703.4|732703.4|734708.3|732708.3|734708.8|733206.1|734196.8|732688.8|25
1637338070000|2021-11-19 16:07:50|734710.2|732710.2|734693.8|732693.8|734710.2|732710.2|734685.9|732685.9|26
1637338080000|2021-11-19 16:08:00|734693.7|732693.7|734694.5|732694.5|734713.3|732713.3|734685.4|732685.4|21
1637338090000|2021-11-19 16:08:10|734701|732701|734688.8|732688.8|734706|732706|734682.1|732682.1|20
1637338100000|2021-11-19 16:08:20|734689.4|732689.4|734657.4|732657.4|734710.3|733088.9|734088.9|732582.5|33
1637338110000|2021-11-19 16:08:30|734658.3|732658.3|734703.2|732703.2|734719|732719|734624.7|732624.7|30
1637338120000|2021-11-19 16:08:40|734699.4|732699.4|734565.1|732565.1|734699.4|733016.3|733999.1|732479.1|35
1637338130000|2021-11-19 16:08:50|734544.3|732544.3|734539.1|732539.1|734560.1|732560.1|734513.3|732513.3|32
1637338140000|2021-11-19 16:09:00|734509.1|732509.1|734692.7|732692.7|734692.7|733166.4|734165.5|732509.1|36
1637338150000|2021-11-19 16:09:10|734655.7|732655.7|734753.9|732753.9|734765.6|733225.7|734194.5|732655.7|34
1637338160000|2021-11-19 16:09:20|734741.8|732741.8|734677.9|732677.9|734775.7|732775.7|734664.9|732664.9|28
1637338170000|2021-11-19 16:09:30|734671.3|732671.3|734702.2|732702.2|734749.8|732749.8|734653.2|732653.2|34
1637338180000|2021-11-19 16:09:40|734743.9|732743.9|734738.4|732738.4|734744.6|732744.6|734700.5|732700.5|29
1637338190000|2021-11-19 16:09:50|734737.7|732737.7|734750.7|732750.7|734753.8|732753.8|734708.5|732708.5|21
1637338200000|2021-11-19 16:10:00|734742.1|732742.1|734720.5|732720.5|734742.1|732742.1|734685.3|732685.3|35
1637338210000|2021-11-19 16:10:10|734709.3|732709.3|734721.7|732721.7|734747.5|732747.5|734691|732691|35
1637338220000|2021-11-19 16:10:20|734685|732685|734727|732727|734768.5|732768.5|734671|732671|33
1637338230000|2021-11-19 16:10:30|734744.8|732744.8|734281.1|733281.1|734786.5|733281.1|734281.1|732710.7|32
1637338240000|2021-11-19 16:10:40|734281|733281|734765.8|732765.8|734819.4|733281|734278|732726.7|34
1637338250000|2021-11-19 16:10:50|734792.2|732792.2|734766.9|732766.9|734818.8|732818.8|734746.8|732746.8|33
1637338260000|2021-11-19 16:11:00|734763.7|732763.7|734777|732777|734820|732820|734739.2|732739.2|29
1637338270000|2021-11-19 16:11:10|734778.1|732778.1|734821.1|732821.1|734821.1|733304.1|734304.1|732762.8|31
1637338280000|2021-11-19 16:11:20|734800.5|732800.5|734807.9|732807.9|734834.5|732834.5|734771.1|732771.1|26
1637338290000|2021-11-19 16:11:30|734852.1|732852.1|734770.7|732770.7|734852.1|732852.1|734741.7|732741.7|24
1637338300000|2021-11-19 16:11:40|734780.1|732780.1|734756.4|732756.4|734826.5|733298.7|734298.7|732724|29
1637338310000|2021-11-19 16:11:50|734745.5|732745.5|734780|732780|734821.2|733301.5|734301.5|732741.6|28
1637338320000|2021-11-19 16:12:00|734782.1|732782.1|734793.7|732793.7|734802.2|732802.2|734767.1|732767.1|31
1637338330000|2021-11-19 16:12:10|734801.2|732801.2|734801.1|732801.1|734842.9|732842.9|734771.9|732771.9|30
1637338340000|2021-11-19 16:12:20|734820.2|732820.2|734804.3|732804.3|734834|732834|734763.2|732763.2|28
1637338350000|2021-11-19 16:12:30|734802.5|732802.5|734758|732758|734828.5|732828.5|734734.3|732734.3|24
1637338360000|2021-11-19 16:12:40|734713.2|732713.2|734746.3|732746.3|734809|732809|734713.2|732713.2|29
1637338370000|2021-11-19 16:12:50|734747.5|732747.5|734737.7|732737.7|734814.5|732814.5|734730.7|732730.7|18
1637338380000|2021-11-19 16:13:00|734727.7|732727.7|734774.5|732774.5|734831|732831|734727.7|732727.7|16
1637338390000|2021-11-19 16:13:10|734317.8|733317.8|734824.7|732824.7|734829.7|733317.8|734317.8|732771.7|11
1637338400000|2021-11-19 16:13:20|734821.2|732821.2|734765|732765|734822.7|732822.7|734747.1|732747.1|27
1637338410000|2021-11-19 16:13:30|734802.5|732802.5|734776.9|732776.9|734802.5|732802.5|734738.3|732738.3|33
1637338420000|2021-11-19 16:13:40|734779.9|732779.9|734761.9|732761.9|734801.7|733264.6|734256.9|732744.9|33
1637338430000|2021-11-19 16:13:50|734757.4|732757.4|734781.9|732781.9|734805.7|733276.4|734252.2|732741.4|23
1637338440000|2021-11-19 16:14:00|734775.8|732775.8|734379.5|733379.5|734864.9|733379.5|734287.9|732752.1|29
1637338450000|2021-11-19 16:14:10|734373.2|733373.2|734783.8|732783.8|734814|733373.2|734288.4|732775.6|34
1637338460000|2021-11-19 16:14:20|734797.1|732797.1|734293.3|733293.3|734814.3|733299.9|734293.3|732751.9|27
1637338470000|2021-11-19 16:14:30|734799.9|732799.9|734803.7|732803.7|734813.4|732813.4|734796.6|732796.6|16
1637338480000|2021-11-19 16:14:40|734803.8|732803.8|734807.6|732807.6|734808.5|733315.5|734315.5|732775.6|24
1637338490000|2021-11-19 16:14:50|734813.7|732813.7|734379.9|733379.9|734894|733394.5|734296.9|732800.1|24
1637338500000|2021-11-19 16:15:00|734379.5|733379.5|734922.8|732922.8|734928.9|733403.7|734362.6|732886.9|34
1637338510000|2021-11-19 16:15:10|734925.8|732925.8|734939.6|732939.6|734974.1|732974.1|734908.1|732908.1|33
1637338520000|2021-11-19 16:15:20|734961.5|732961.5|734913.5|732913.5|734961.5|733419.9|734419.9|732904|26
1637338530000|2021-11-19 16:15:30|734913.6|732913.6|734879.8|732879.8|734940.8|732940.8|734861.2|732861.2|29
1637338540000|2021-11-19 16:15:40|734882.9|732882.9|734915.6|732915.6|734926.8|732926.8|734875.1|732875.1|31
1637338550000|2021-11-19 16:15:50|734890|732890|734898.2|732898.2|734924.5|732924.5|734879|732879|26
1637338560000|2021-11-19 16:16:00|734888.5|732888.5|734892.2|732892.2|734926.7|732926.7|734872.8|732872.8|33
1637338570000|2021-11-19 16:16:10|734867.1|732867.1|734881.6|732881.6|734885|732885|734867.1|732867.1|20
1637338580000|2021-11-19 16:16:20|734879.5|732879.5|734848.4|732848.4|734917.3|733371.2|734371.2|732848.4|31
1637338590000|2021-11-19 16:16:30|734874.2|732874.2|734854.7|732854.7|734877.8|732877.8|734833.4|732833.4|30
1637338600000|2021-11-19 16:16:40|734854.6|732854.6|734890|732890|734890|732890|734844|732844|23
1637338610000|2021-11-19 16:16:50|734879.1|732879.1|734817.6|732817.6|734884.1|732884.1|734812.1|732812.1|27
1637338620000|2021-11-19 16:17:00|734817.8|732817.8|734847.2|732847.2|734856.6|732856.6|734797.5|732797.5|32
1637338630000|2021-11-19 16:17:10|734868.7|732868.7|734949.9|732949.9|734978.1|732978.1|734846|732846|28
1637338640000|2021-11-19 16:17:20|734931|732931|734961.1|732961.1|734969.8|732969.8|734931|732931|17
1637338650000|2021-11-19 16:17:30|734976|732976|734985.9|732985.9|734985.9|732985.9|734953.2|732953.2|27
1637338660000|2021-11-19 16:17:40|734982|732982|735044.9|733044.9|735047.8|733047.8|734962.1|732962.1|27
1637338670000|2021-11-19 16:17:50|735046.1|733046.1|735006.7|733006.7|735046.1|733505.4|734498.5|733006.7|26
1637338680000|2021-11-19 16:18:00|734516.9|733516.9|734913.4|732913.4|735004.8|733516.9|734516.9|732913.4|34
1637338690000|2021-11-19 16:18:10|734913|732913|734896.1|732896.1|734926.1|732926.1|734889.6|732889.6|23
1637338700000|2021-11-19 16:18:20|734895.8|732895.8|734920.3|732920.3|734947.9|733409.6|734409.6|732895.8|28
1637338710000|2021-11-19 16:18:30|734923.4|732923.4|734914.9|732914.9|734928.7|733420.6|734416|732901.2|25
1637338720000|2021-11-19 16:18:40|734912.2|732912.2|734911.6|732911.6|734922.1|732922.1|734897.3|732897.3|22
1637338730000|2021-11-19 16:18:50|734884.3|732884.3|734858|732858|734919.3|733432.8|734415|732853.3|37
1637338740000|2021-11-19 16:19:00|734869.2|732869.2|734873.7|732873.7|734895.1|733362.5|734362.5|732857.4|26
1637338750000|2021-11-19 16:19:10|734879.2|732879.2|734866.1|732866.1|734893.3|732893.3|734850.1|732850.1|27
1637338760000|2021-11-19 16:19:20|734874.1|732874.1|734840.1|732840.1|734884.8|732884.8|734824.3|732824.3|25
1637338770000|2021-11-19 16:19:30|734841|732841|734844.6|732844.6|734854.7|732854.7|734838.8|732838.8|25
1637338780000|2021-11-19 16:19:40|734846.4|732846.4|734870.6|732870.6|734887.9|733378.9|734363|732839|28
1637338790000|2021-11-19 16:19:50|734874.5|732874.5|734931.6|732931.6|734952.9|733434|734427.1|732866.6|33
1637338800000|2021-11-19 16:20:00|734445.9|733445.9|734440.8|733440.8|734959.5|733445.9|734401.2|732889.7|38
1637338810000|2021-11-19 16:20:10|734434.6|733434.6|734447.7|733447.7|734974.4|733447.7|734425.7|732931.2|29
1637338820000|2021-11-19 16:20:20|734451.4|733451.4|734955.9|732955.9|734979|733499.2|734448.2|732947.7|34
1637338830000|2021-11-19 16:20:30|734980.7|732980.7|734967.3|732967.3|734991.4|733489.7|734478|732950.8|26
1637338840000|2021-11-19 16:20:40|734977|732977|735018.6|733018.6|735058.9|733522.3|734503.9|732977|35
1637338850000|2021-11-19 16:20:50|735012.1|733012.1|734508.6|733508.6|735026|733508.6|734508.6|732966.8|28
1637338860000|2021-11-19 16:21:00|734501.6|733501.6|735015.5|733015.5|735043.8|733501.6|734501.6|732978.1|25
1637338870000|2021-11-19 16:21:10|735012.6|733012.6|734988.7|732988.7|735037.6|733558|734558|732980.6|25
1637338880000|2021-11-19 16:21:20|734992.6|732992.6|735031.1|733031.1|735034.3|733034.3|734980.3|732980.3|30
1637338890000|2021-11-19 16:21:30|735028.3|733028.3|735003.7|733003.7|735072.7|733561.3|734540.5|732992.5|31
1637338900000|2021-11-19 16:21:40|735025.3|733025.3|735014.3|733014.3|735045.3|733045.3|735000|733000|30
1637338910000|2021-11-19 16:21:50|735018.2|733018.2|735040|733040|735055.5|733055.5|735018.2|733018.2|26
1637338920000|2021-11-19 16:22:00|735043.1|733043.1|735120.1|733120.1|735134.1|733578.2|734578.2|733017.5|29
1637338930000|2021-11-19 16:22:10|735117.9|733117.9|735166.6|733166.6|735187.7|733681.5|734681.5|733113.5|24
1637338940000|2021-11-19 16:22:20|735168.6|733168.6|734683.9|733683.9|735169.6|733685.6|734673.3|733162.6|16
1637338950000|2021-11-19 16:22:30|734682.8|733682.8|735113|733113|735182.3|733682.8|734637.6|733107.5|29
1637338960000|2021-11-19 16:22:40|735118.2|733118.2|734686.3|733686.3|735192.2|733686.3|734667.3|733114|28
1637338970000|2021-11-19 16:22:50|735150|733150|735156.7|733156.7|735174.8|733709.9|734642.9|733110|32
1637338980000|2021-11-19 16:23:00|735179.2|733179.2|735170|733170|735180.6|733180.6|735144.3|733144.3|30
1637338990000|2021-11-19 16:23:10|735168.9|733168.9|735112.2|733112.2|735168.9|733679.9|734648|733112.2|23
1637339000000|2021-11-19 16:23:20|735115.7|733115.7|735123.6|733123.6|735150.9|733150.9|735098.8|733098.8|31
1637339010000|2021-11-19 16:23:30|735111.3|733111.3|735103.5|733103.5|735132.5|733132.5|735082.3|733082.3|33
1637339020000|2021-11-19 16:23:40|735101.6|733101.6|735088.6|733088.6|735130.8|733659.9|734628|733083.2|30
1637339030000|2021-11-19 16:23:50|735085.4|733085.4|735096.8|733096.8|735115.5|733115.5|735085.4|733085.4|30
1637339040000|2021-11-19 16:24:00|735097.7|733097.7|735105.4|733105.4|735111.4|733111.4|735082.9|733082.9|33
1637339050000|2021-11-19 16:24:10|735086.3|733086.3|734634.1|733634.1|735155|733634.1|734624.2|733074.6|29
1637339060000|2021-11-19 16:24:20|735194.5|733194.5|735147.5|733147.5|735196.4|733196.4|735136|733136|20
1637339070000|2021-11-19 16:24:30|734677.5|733677.5|735173.7|733173.7|735193.8|733708.3|734676.8|733165.8|23
1637339080000|2021-11-19 16:24:40|735168.8|733168.8|734748|733748|735245.3|733759.1|734748|733167|27
1637339090000|2021-11-19 16:24:50|735230.4|733230.4|735380.8|733380.8|735433.4|733433.4|735227.8|733227.8|26
1637339100000|2021-11-19 16:25:00|735376.9|733376.9|735407.6|733407.6|735419.6|733419.6|735376.9|733376.9|28
1637339110000|2021-11-19 16:25:10|735399.7|733399.7|735530.4|733530.4|735568.6|733985|734968.5|733383.8|35
1637339120000|2021-11-19 16:25:20|735530.8|733530.8|735543|733543|735558.6|733558.6|735527.5|733527.5|30
1637339130000|2021-11-19 16:25:30|735565|733565|735590|733590|735607.1|733607.1|735565|733565|31
1637339140000|2021-11-19 16:25:40|735585.7|733585.7|735594|733594|735633.4|734117|735107.1|733573.4|34
1637339150000|2021-11-19 16:25:50|735613.6|733613.6|735562.8|733562.8|735613.6|733613.6|735537.7|733537.7|32
1637339160000|2021-11-19 16:26:00|735565.4|733565.4|735539.7|733539.7|735596.6|733596.6|735529|733529|37
1637339170000|2021-11-19 16:26:10|735578.2|733578.2|735543.3|733543.3|735600|733600|735530.1|733530.1|30
1637339180000|2021-11-19 16:26:20|735548.8|733548.8|735573.2|733573.2|735582.7|733582.7|735542.6|733542.6|34
1637339190000|2021-11-19 16:26:30|735553|733553|735518.6|733518.6|735553|733553|735463.2|733463.2|33
1637339200000|2021-11-19 16:26:40|735507.6|733507.6|735499.7|733499.7|735521.3|733521.3|735466|733466|30
1637339210000|2021-11-19 16:26:50|735511.3|733511.3|735475.4|733475.4|735511.3|733511.3|735415.5|733415.5|35
1637339220000|2021-11-19 16:27:00|735494.4|733494.4|735467.3|733467.3|735520.2|733520.2|735466.7|733466.7|24
1637339230000|2021-11-19 16:27:10|735490.5|733490.5|735445.8|733445.8|735490.5|733490.5|735416.7|733416.7|29
1637339240000|2021-11-19 16:27:20|735466.7|733466.7|735508|733508|735508|733508|735440.3|733440.3|27
1637339250000|2021-11-19 16:27:30|735468.4|733468.4|735432.9|733432.9|735479.2|733479.2|735426.1|733426.1|25
1637339260000|2021-11-19 16:27:40|735436|733436|735315.4|733315.4|735436.5|733436.5|735303.3|733303.3|34
1637339270000|2021-11-19 16:27:50|735299.6|733299.6|735213.7|733213.7|735324.5|733324.5|735213.7|733213.7|32
1637339280000|2021-11-19 16:28:00|735221.3|733221.3|735282.7|733282.7|735311.9|733311.9|735221.3|733221.3|32
1637339290000|2021-11-19 16:28:10|735286.2|733286.2|735357.7|733357.7|735388.1|733388.1|735286.2|733286.2|33
1637339300000|2021-11-19 16:28:20|735359.1|733359.1|735432.9|733432.9|735483.3|733483.3|735359.1|733359.1|31
1637339310000|2021-11-19 16:28:30|735431.2|733431.2|735560|733560|735564.2|733564.2|735431.2|733431.2|29
1637339320000|2021-11-19 16:28:40|735558|733558|735423.7|733423.7|735593.9|733593.9|735423.7|733423.7|38
1637339330000|2021-11-19 16:28:50|735421.1|733421.1|735496.5|733496.5|735517.4|733517.4|735393.8|733393.8|32
1637339340000|2021-11-19 16:29:00|735506.1|733506.1|735575|733575|735634|733634|735506.1|733506.1|36
1637339350000|2021-11-19 16:29:10|735574.3|733574.3|735529.6|733529.6|735583.6|733583.6|735527.9|733527.9|31
1637339360000|2021-11-19 16:29:20|735552.9|733552.9|735523.9|733523.9|735552.9|733552.9|735503.3|733503.3|28
1637339370000|2021-11-19 16:29:30|735529.2|733529.2|735379.4|733379.4|735529.2|733529.2|735371.7|733371.7|35
1637339380000|2021-11-19 16:29:40|735392.3|733392.3|735408.4|733408.4|735424.5|733424.5|735379|733379|29
1637339390000|2021-11-19 16:29:50|735409.2|733409.2|735446.2|733446.2|735478.3|733478.3|735408.8|733408.8|38
1637339400000|2021-11-19 16:30:00|735422.4|733422.4|735426.2|733426.2|735446.3|733446.3|735349.1|733349.1|37
1637339410000|2021-11-19 16:30:10|735425.4|733425.4|735377.4|733377.4|735458.9|733458.9|735358.5|733358.5|36
1637339420000|2021-11-19 16:30:20|735379.6|733379.6|735245.1|733245.1|735391.3|733391.3|735239.3|733239.3|36
1637339430000|2021-11-19 16:30:30|735241.2|733241.2|735219.6|733219.6|735266.7|733266.7|735204.9|733204.9|27
1637339440000|2021-11-19 16:30:40|735245.8|733245.8|735138.4|733138.4|735245.8|733245.8|735138.4|733138.4|26
1637339450000|2021-11-19 16:30:50|735110.8|733110.8|735034|733034|735110.8|733110.8|735026.1|733026.1|24
1637339460000|2021-11-19 16:31:00|735033.4|733033.4|735036|733036|735043.8|733043.8|735032.5|733032.5|10
1637339470000|2021-11-19 16:31:10|735035|733035|735033.4|733033.4|735047.4|733047.4|735033.2|733033.2|15
1637339480000|2021-11-19 16:31:20|735034.6|733034.6|735038.3|733038.3|735054.9|733054.9|735034.3|733034.3|19
1637339490000|2021-11-19 16:31:30|735046.4|733046.4|735033.6|733033.6|735056|733056|735028.7|733028.7|32
1637339500000|2021-11-19 16:31:40|734553.2|733553.2|735035.2|733035.2|735073.4|733590.5|734553.2|733032.7|32
1637339510000|2021-11-19 16:31:50|735038.1|733038.1|735058.8|733058.8|735084.3|733084.3|735036.6|733036.6|38
1637339520000|2021-11-19 16:32:00|735059|733059|735363|733363|735363|733564.7|734553.5|733058|35
1637339530000|2021-11-19 16:32:10|735361|733361|735478.5|733478.5|735478.5|733478.5|735315.8|733315.8|34
1637339540000|2021-11-19 16:32:20|735481.2|733481.2|735515.7|733515.7|735516.6|733516.6|735458.3|733458.3|33
1637339550000|2021-11-19 16:32:30|735514.3|733514.3|735509.8|733509.8|735562.8|733562.8|735506.5|733506.5|39
1637339560000|2021-11-19 16:32:40|735529.8|733529.8|735396.2|733396.2|735544.9|733544.9|735394.2|733394.2|39
1637339570000|2021-11-19 16:32:50|735397.9|733397.9|735399.7|733399.7|735415.4|733415.4|735387|733387|18
1637339580000|2021-11-19 16:33:00|735398.9|733398.9|735412.1|733412.1|735435.5|733435.5|735398.9|733398.9|27
1637339590000|2021-11-19 16:33:10|735434.8|733434.8|735443.4|733443.4|735458.2|733458.2|735412.7|733412.7|37
1637339600000|2021-11-19 16:33:20|735434.5|733434.5|735457|733457|735499|733499|735423.4|733423.4|31
1637339610000|2021-11-19 16:33:30|735459.1|733459.1|735450|733450|735479.5|733479.5|735432.8|733432.8|26
1637339620000|2021-11-19 16:33:40|735442.8|733442.8|735450.5|733450.5|735457.7|733457.7|735442.6|733442.6|19
1637339630000|2021-11-19 16:33:50|735450.8|733450.8|735444.8|733444.8|735458|733458|735438.7|733438.7|21
1637339640000|2021-11-19 16:34:00|735442.9|733442.9|735445|733445|735445|733445|735428|733428|19
1637339650000|2021-11-19 16:34:10|735441.5|733441.5|735437.7|733437.7|735448.5|733448.5|735422.2|733422.2|24
1637339660000|2021-11-19 16:34:20|735436.7|733436.7|735440.8|733440.8|735463.2|733463.2|735430.9|733430.9|21
1637339670000|2021-11-19 16:34:30|735445.9|733445.9|735428.7|733428.7|735466.4|733466.4|735428.7|733428.7|26
1637339680000|2021-11-19 16:34:40|735433.8|733433.8|735458.7|733458.7|735465.1|733465.1|735433.8|733433.8|27
1637339690000|2021-11-19 16:34:50|735459.4|733459.4|735457|733457|735459.9|733459.9|735445.8|733445.8|14
1637339700000|2021-11-19 16:35:00|735452.7|733452.7|735412.2|733412.2|735452.7|733452.7|735389.7|733389.7|31
1637339710000|2021-11-19 16:35:10|735425|733425|735471.5|733471.5|735478.9|733932.6|734932.6|733408.3|27
1637339720000|2021-11-19 16:35:20|735464.5|733464.5|735436.5|733436.5|735465|733465|735429|733429|17
1637339730000|2021-11-19 16:35:30|735436.7|733436.7|735419.3|733419.3|735491.8|733982.6|734877.8|733332.7|31
1637339740000|2021-11-19 16:35:40|735413.2|733413.2|735442.3|733442.3|735462.2|733945.4|734918.9|733343.7|31
1637339750000|2021-11-19 16:35:50|735438.1|733438.1|735369.6|733369.6|735444.5|733887.9|734887.9|733369.6|28
1637339760000|2021-11-19 16:36:00|735391.5|733391.5|735440.2|733440.2|735514|733992|734928.6|733391.2|26
1637339770000|2021-11-19 16:36:10|735428.9|733428.9|735339.8|733339.8|735439|733439|735307.5|733307.5|21
1637339780000|2021-11-19 16:36:20|735348.2|733348.2|735337.4|733337.4|735348.2|733348.2|735326.9|733326.9|31
1637339790000|2021-11-19 16:36:30|735336.9|733336.9|735340.1|733340.1|735343.5|733343.5|735330|733330|26
1637339800000|2021-11-19 16:36:40|735334.8|733334.8|735262|733262|735334.8|733334.8|735237.1|733237.1|28
1637339810000|2021-11-19 16:36:50|735256.3|733256.3|735262.7|733262.7|735264.6|733264.6|735238.3|733238.3|22
1637339820000|2021-11-19 16:37:00|735263.6|733263.6|735262.6|733262.6|735267.7|733267.7|735239.4|733239.4|23
1637339830000|2021-11-19 16:37:10|735265.7|733265.7|735265.9|733265.9|735266.6|733266.6|735263.6|733263.6|23
1637339840000|2021-11-19 16:37:20|735266.1|733266.1|735258.8|733258.8|735284.2|733284.2|735256.6|733256.6|29
1637339850000|2021-11-19 16:37:30|735264.9|733264.9|735277.6|733277.6|735279|733279|735260.8|733260.8|26
1637339860000|2021-11-19 16:37:40|735278.8|733278.8|735134.7|733134.7|735316|733316|735123|733123|31
1637339870000|2021-11-19 16:37:50|735134.2|733134.2|735135.7|733135.7|735145.7|733145.7|735130.3|733130.3|20
1637339880000|2021-11-19 16:38:00|735142|733142|735144.3|733144.3|735146.5|733146.5|735123.9|733123.9|28
1637339890000|2021-11-19 16:38:10|735144.1|733144.1|735148.7|733148.7|735152|733152|735140.6|733140.6|19
1637339900000|2021-11-19 16:38:20|735148.2|733148.2|735140.7|733140.7|735148.5|733148.5|735130.9|733130.9|21
1637339910000|2021-11-19 16:38:30|735141.1|733141.1|735143.9|733143.9|735146.8|733146.8|735128.8|733128.8|23
1637339920000|2021-11-19 16:38:40|735141.3|733141.3|735135.3|733135.3|735141.3|733141.3|735123.3|733123.3|16
1637339930000|2021-11-19 16:38:50|735127.6|733127.6|735114.9|733114.9|735129.7|733129.7|735111.1|733111.1|17
1637339940000|2021-11-19 16:39:00|735114.2|733114.2|735100.5|733100.5|735118.3|733118.3|735100.5|733100.5|17
1637339950000|2021-11-19 16:39:10|735132|733132|735129.2|733129.2|735155|733155|735118.4|733118.4|31
1637339960000|2021-11-19 16:39:20|735128.4|733128.4|735146.2|733146.2|735147|733147|735123|733123|34
1637339970000|2021-11-19 16:39:30|735147|733147|735222.4|733222.4|735242|733242|735133|733133|33
1637339980000|2021-11-19 16:39:40|735220.9|733220.9|735224.1|733224.1|735235|733235|735183.1|733183.1|31
1637339990000|2021-11-19 16:39:50|735227.2|733227.2|735225.4|733225.4|735241.2|733241.2|735208.6|733208.6|29
1637340000000|2021-11-19 16:40:00|735211.7|733211.7|735273|733273|735275.8|733275.8|735211.7|733211.7|31
1637340010000|2021-11-19 16:40:10|735281.3|733281.3|735290.2|733290.2|735321.7|733321.7|735268.2|733268.2|33
1637340020000|2021-11-19 16:40:20|735298.2|733298.2|735289.1|733289.1|735302.8|733302.8|735281.6|733281.6|25
1637340030000|2021-11-19 16:40:30|735291.2|733291.2|735296|733296|735298.2|733298.2|735269.6|733269.6|21
1637340040000|2021-11-19 16:40:40|735297|733297|735266.3|733266.3|735297|733297|735256.5|733256.5|19
1637340050000|2021-11-19 16:40:50|735263.1|733263.1|735268.5|733268.5|735279.1|733279.1|735256.5|733256.5|21
1637340060000|2021-11-19 16:41:00|735269.4|733269.4|735268.1|733268.1|735276.8|733765|734754.7|733244.6|26
1637340070000|2021-11-19 16:41:10|735295.5|733295.5|735271.4|733271.4|735295.5|733295.5|735260.9|733260.9|20
1637340080000|2021-11-19 16:41:20|735272.1|733272.1|735235.7|733235.7|735286.3|733286.3|735233.5|733233.5|28
1637340090000|2021-11-19 16:41:30|735248.9|733248.9|735282.6|733282.6|735283.9|733283.9|735237.6|733237.6|24
1637340100000|2021-11-19 16:41:40|735267.8|733267.8|735310.8|733310.8|735343.7|733812.6|734812.6|733238.7|29
1637340110000|2021-11-19 16:41:50|735343.8|733343.8|735340.5|733340.5|735343.8|733343.8|735321.4|733321.4|26
1637340120000|2021-11-19 16:42:00|735340.6|733340.6|735282.2|733282.2|735340.6|733340.6|735272.8|733272.8|30
1637340130000|2021-11-19 16:42:10|735283.1|733283.1|735277.7|733277.7|735294.5|733294.5|735277.7|733277.7|29
1637340140000|2021-11-19 16:42:20|735275.3|733275.3|735283.5|733283.5|735290.1|733290.1|735256.3|733256.3|19
1637340150000|2021-11-19 16:42:30|735289|733289|735282.7|733282.7|735289|733289|735270.7|733270.7|25
1637340160000|2021-11-19 16:42:40|735288.8|733288.8|735274.7|733274.7|735291.9|733291.9|735258|733258|27
1637340170000|2021-11-19 16:42:50|735273.7|733273.7|735274.7|733274.7|735287.8|733287.8|735268.4|733268.4|25
1637340180000|2021-11-19 16:43:00|735273.2|733273.2|735276.5|733276.5|735277.8|733277.8|735270|733270|19
1637340190000|2021-11-19 16:43:10|735274.7|733274.7|735274.9|733274.9|735283.2|733283.2|735268.5|733268.5|23
1637340200000|2021-11-19 16:43:20|735273.1|733273.1|735278|733278|735286.4|733286.4|735265.2|733265.2|24
1637340210000|2021-11-19 16:43:30|735273.9|733273.9|735282.6|733282.6|735283|733283|735268.4|733268.4|22
1637340220000|2021-11-19 16:43:40|735270.3|733270.3|735257.4|733257.4|735285.7|733285.7|735257.4|733257.4|30
1637340230000|2021-11-19 16:43:50|735266.8|733266.8|735265.7|733265.7|735298.2|733298.2|735238.6|733238.6|25
1637340240000|2021-11-19 16:44:00|735262.1|733262.1|735276|733276|735283.4|733283.4|735262.1|733262.1|25
1637340250000|2021-11-19 16:44:10|735278.3|733278.3|735254.1|733254.1|735296.8|733296.8|735254.1|733254.1|21
1637340260000|2021-11-19 16:44:20|735261.6|733261.6|735267.6|733267.6|735278.5|733278.5|735249.3|733249.3|20
1637340270000|2021-11-19 16:44:30|735267.5|733267.5|735222.4|733222.4|735270.4|733270.4|735210.4|733210.4|21
1637340280000|2021-11-19 16:44:40|735225.6|733225.6|735228.7|733228.7|735257.2|733257.2|735180.2|733180.2|26
1637340290000|2021-11-19 16:44:50|735245|733245|735238.3|733238.3|735246.3|733246.3|735214.1|733214.1|24
1637340300000|2021-11-19 16:45:00|735235.7|733235.7|735220.8|733220.8|735241.3|733711.6|734690.1|733168|28
1637340310000|2021-11-19 16:45:10|735221.3|733221.3|735208.2|733208.2|735237.5|733237.5|735182.7|733182.7|22
1637340320000|2021-11-19 16:45:20|735208.4|733208.4|735163.2|733163.2|735208.4|733208.4|735148.1|733148.1|16
1637340330000|2021-11-19 16:45:30|735167.2|733167.2|735182.6|733182.6|735182.6|733182.6|735166.2|733166.2|8
1637340340000|2021-11-19 16:45:40|735181.8|733181.8|735176.2|733176.2|735188.5|733188.5|735154.8|733154.8|30
1637340350000|2021-11-19 16:45:50|735160.8|733160.8|735130.7|733130.7|735162.2|733162.2|735122.4|733122.4|20
1637340360000|2021-11-19 16:46:00|735130.9|733130.9|735098|733098|735144.7|733144.7|735098|733098|21
1637340370000|2021-11-19 16:46:10|735129|733129|735142.3|733142.3|735147.5|733147.5|735129|733129|15
1637340380000|2021-11-19 16:46:20|735139.5|733139.5|735124.9|733124.9|735139.5|733139.5|735122.2|733122.2|15
1637340390000|2021-11-19 16:46:30|735127.6|733127.6|735138.6|733138.6|735144.5|733144.5|735127.6|733127.6|18
1637340400000|2021-11-19 16:46:40|735140.7|733140.7|735147.2|733147.2|735156.2|733156.2|735126.6|733126.6|22
1637340410000|2021-11-19 16:46:50|735145.7|733145.7|735143.8|733143.8|735152.8|733152.8|735136.7|733136.7|27
1637340420000|2021-11-19 16:47:00|735144.7|733144.7|735197.8|733197.8|735204.5|733204.5|735142.7|733142.7|27
1637340430000|2021-11-19 16:47:10|735214.7|733214.7|735188.8|733188.8|735220|733220|735183|733183|27
1637340440000|2021-11-19 16:47:20|735178.1|733178.1|735160.9|733160.9|735183.7|733183.7|735155.8|733155.8|28
1637340450000|2021-11-19 16:47:30|735161|733161|735141.4|733141.4|735169.2|733169.2|735141.4|733141.4|20
1637340460000|2021-11-19 16:47:40|735122.8|733122.8|735117.6|733117.6|735148.3|733148.3|735111.5|733111.5|13
1637340470000|2021-11-19 16:47:50|735144|733144|735108.3|733108.3|735144.1|733604.7|734602.1|733103.8|23
1637340480000|2021-11-19 16:48:00|735108|733108|735120.5|733120.5|735130.7|733130.7|735104.3|733104.3|24
1637340490000|2021-11-19 16:48:10|735099.9|733099.9|735109.9|733109.9|735136.3|733136.3|735099.4|733099.4|19
1637340500000|2021-11-19 16:48:20|735111.7|733111.7|735123.1|733123.1|735126|733126|735110|733110|7
1637340510000|2021-11-19 16:48:30|735091.4|733091.4|735134.3|733134.3|735142.5|733142.5|735091.4|733091.4|16
1637340520000|2021-11-19 16:48:40|735132.5|733132.5|735106.2|733106.2|735133|733133|735106.2|733106.2|16
1637340530000|2021-11-19 16:48:50|735106.6|733106.6|735102.7|733102.7|735119.6|733119.6|735097.4|733097.4|14
1637340540000|2021-11-19 16:49:00|735106.9|733106.9|735110.6|733110.6|735122.4|733122.4|735102.4|733102.4|16
1637340550000|2021-11-19 16:49:10|735110.5|733110.5|735122.2|733122.2|735122.7|733122.7|735109.8|733109.8|11
1637340560000|2021-11-19 16:49:20|735111.3|733111.3|735101.6|733101.6|735122.3|733122.3|735098|733098|13
1637340570000|2021-11-19 16:49:30|735100.1|733100.1|735108.1|733108.1|735118.1|733118.1|735100.1|733100.1|13
1637340580000|2021-11-19 16:49:40|735110.7|733110.7|735108.3|733108.3|735120.3|733120.3|735104|733104|18
1637340590000|2021-11-19 16:49:50|735104.9|733104.9|735115|733115|735125.3|733125.3|735104.4|733104.4|12
1637340600000|2021-11-19 16:50:00|735115.2|733115.2|735104.6|733104.6|735117.5|733117.5|735104.6|733104.6|10
1637340610000|2021-11-19 16:50:10|735103.9|733103.9|735111.8|733111.8|735119.5|733119.5|735103.9|733103.9|10
1637340620000|2021-11-19 16:50:20|735129.8|733129.8|735118.2|733118.2|735129.8|733129.8|735115.3|733115.3|16
1637340630000|2021-11-19 16:50:30|735120.3|733120.3|735150.3|733150.3|735164.1|733164.1|735120.3|733120.3|26
1637340640000|2021-11-19 16:50:40|735152.9|733152.9|735189.4|733189.4|735189.4|733712.1|734669|733152.9|22
1637340650000|2021-11-19 16:50:50|735177.6|733177.6|735191.2|733191.2|735219.4|733219.4|735171.2|733171.2|20
1637340660000|2021-11-19 16:51:00|735190.6|733190.6|735197.8|733197.8|735201.3|733689.3|734662.7|733173.7|22
1637340670000|2021-11-19 16:51:10|735197.7|733197.7|735228.3|733228.3|735228.3|733710|734699.9|733192.3|32
1637340680000|2021-11-19 16:51:20|735214.9|733214.9|734727.6|733727.6|735238.3|733735.9|734719.5|733198.5|29
1637340690000|2021-11-19 16:51:30|734727.4|733727.4|735193|733193|735260.6|733730.3|734720.8|733183.5|31
1637340700000|2021-11-19 16:51:40|735189.4|733189.4|735225.2|733225.2|735245.5|733245.5|735188.9|733188.9|36
1637340710000|2021-11-19 16:51:50|735223.4|733223.4|734738.7|733738.7|735228.8|733751.8|734733.7|733223.4|21
1637340720000|2021-11-19 16:52:00|734736.9|733736.9|735236.7|733236.7|735250|733739.8|734732.4|733235.4|22
1637340730000|2021-11-19 16:52:10|735250.5|733250.5|734737.1|733737.1|735255.2|733744.4|734730.3|733236.2|18
1637340740000|2021-11-19 16:52:20|734735.7|733735.7|735227.3|733227.3|735240.4|733739.1|734733.7|733212.5|29
1637340750000|2021-11-19 16:52:30|735226.3|733226.3|735181.5|733181.5|735229.3|733229.3|735177.6|733177.6|30
1637340760000|2021-11-19 16:52:40|735186.2|733186.2|735236.2|733236.2|735238.8|733769.7|734735.8|733173.9|33
1637340770000|2021-11-19 16:52:50|735231.5|733231.5|735232.4|733232.4|735237.7|733237.7|735218.4|733218.4|26
1637340780000|2021-11-19 16:53:00|735232|733232|735229.8|733229.8|735236.5|733236.5|735218.9|733218.9|26
1637340790000|2021-11-19 16:53:10|735232.3|733232.3|735221.4|733221.4|735236.2|733236.2|735220.1|733220.1|18
1637340800000|2021-11-19 16:53:20|735228.1|733228.1|735279.6|733279.6|735289.3|733289.3|735223.2|733223.2|24
1637340810000|2021-11-19 16:53:30|735288.6|733288.6|735289.7|733289.7|735293.2|733293.2|735279.1|733279.1|16
1637340820000|2021-11-19 16:53:40|735289.3|733289.3|735277.5|733277.5|735290.3|733290.3|735274|733274|20
1637340830000|2021-11-19 16:53:50|735277.6|733277.6|735280.7|733280.7|735281|733281|735271.9|733271.9|12
1637340840000|2021-11-19 16:54:00|735279.5|733279.5|735284.4|733284.4|735294|733294|735279.5|733279.5|11
1637340850000|2021-11-19 16:54:10|735282.2|733282.2|735286|733286|735286|733286|735282.2|733282.2|8
1637340860000|2021-11-19 16:54:20|735290.2|733290.2|735290.6|733290.6|735305.8|733305.8|735289.4|733289.4|16
1637340870000|2021-11-19 16:54:30|735291.1|733291.1|735293|733293|735298.5|733298.5|735274.5|733274.5|21
1637340880000|2021-11-19 16:54:40|735292.8|733292.8|735288|733288|735292.8|733292.8|735281|733281|16
1637340890000|2021-11-19 16:54:50|735287.6|733287.6|735289.4|733289.4|735290.7|733290.7|735284.1|733284.1|14
1637340900000|2021-11-19 16:55:00|735290|733290|735273.7|733273.7|735290.7|733290.7|735266|733266|18
1637340910000|2021-11-19 16:55:10|735271.1|733271.1|735272.8|733272.8|735274.5|733274.5|735257.1|733257.1|12
1637340920000|2021-11-19 16:55:20|735272.2|733272.2|735161.1|733161.1|735272.2|733272.2|735150.1|733150.1|25
1637340930000|2021-11-19 16:55:30|735162.7|733162.7|735114.2|733114.2|735170|733170|735114.2|733114.2|24
1637340940000|2021-11-19 16:55:40|735113|733113|735084.6|733084.6|735124.2|733599|734599|733077.2|26
1637340950000|2021-11-19 16:55:50|735082|733082|735045.5|733045.5|735091.6|733581.8|734581.3|732991.2|30
1637340960000|2021-11-19 16:56:00|734553.1|733553.1|735033.4|733033.4|735055.6|733553.1|734553.1|733025.6|27
1637340970000|2021-11-19 16:56:10|735115.6|733115.6|735107.2|733107.2|735121.7|733121.7|735086.4|733086.4|21
1637340980000|2021-11-19 16:56:20|735110.9|733110.9|735234.3|733234.3|735263.6|733263.6|735110|733110|29
1637340990000|2021-11-19 16:56:30|735227.9|733227.9|735227.8|733227.8|735244.4|733734.1|734731.6|733219.1|28
1637341000000|2021-11-19 16:56:40|735229.6|733229.6|735237.7|733237.7|735245.9|733765.1|734721|733226.4|23
1637341010000|2021-11-19 16:56:50|735237.1|733237.1|734742.1|733742.1|735237.7|733753.1|734735.1|733229.5|23
1637341020000|2021-11-19 16:57:00|735232.8|733232.8|735212.6|733212.6|735232.8|733724.4|734695|733197.6|27
1637341030000|2021-11-19 16:57:10|735234|733234|735245|733245|735247|733247|735227.3|733227.3|20
1637341040000|2021-11-19 16:57:20|735237.8|733237.8|734737.3|733737.3|735237.8|733744.8|734735.8|733237.8|17
1637341050000|2021-11-19 16:57:30|734750.2|733750.2|734729.1|733729.1|735232.3|733750.2|734709.3|733210.8|22
1637341060000|2021-11-19 16:57:40|734730.9|733730.9|735204.9|733204.9|735221.4|733730.9|734688.9|733178.1|26
1637341070000|2021-11-19 16:57:50|735209.2|733209.2|735225.9|733225.9|735246.9|733711.7|734711.7|733207.6|27
1637341080000|2021-11-19 16:58:00|735231.7|733231.7|735207.7|733207.7|735243.5|733243.5|735201.9|733201.9|32
1637341090000|2021-11-19 16:58:10|735203.4|733203.4|735205.9|733205.9|735218.1|733708.6|734704.8|733185|29
1637341100000|2021-11-19 16:58:20|735208.3|733208.3|735166.9|733166.9|735208.3|733208.3|735161|733161|21
1637341110000|2021-11-19 16:58:30|735168.1|733168.1|735195.1|733195.1|735211|733211|735168.1|733168.1|30
1637341120000|2021-11-19 16:58:40|735194.7|733194.7|735195.3|733195.3|735208.5|733208.5|735176.5|733176.5|28
1637341130000|2021-11-19 16:58:50|735204|733204|735198.1|733198.1|735209.8|733209.8|735182.3|733182.3|27
1637341140000|2021-11-19 16:59:00|735199.3|733199.3|735199.7|733199.7|735215.6|733215.6|735178.7|733178.7|28
1637341150000|2021-11-19 16:59:10|735198.5|733198.5|735173.4|733173.4|735226.9|733226.9|735151.8|733151.8|35
1637341160000|2021-11-19 16:59:20|735173.6|733173.6|735176.4|733176.4|735178.8|733178.8|735173.1|733173.1|26
1637341170000|2021-11-19 16:59:30|735177.1|733177.1|735191.5|733191.5|735213.8|733213.8|735174.5|733174.5|24
1637341180000|2021-11-19 16:59:40|735195.8|733195.8|735144.3|733144.3|735200.8|733717.3|734696.9|733144.3|16
1637341190000|2021-11-19 16:59:50|735154.8|733154.8|735159.3|733159.3|735160.8|733160.8|735148.2|733148.2|34
1637341200000|2021-11-19 17:00:00|735177.6|733177.6|735190.9|733190.9|735220|733220|735162.7|733162.7|32
1637341210000|2021-11-19 17:00:10|735191.5|733191.5|735174.9|733174.9|735213.7|733213.7|735174|733174|23
1637341220000|2021-11-19 17:00:20|735176.1|733176.1|735201.3|733201.3|735201.3|733201.3|735172.6|733172.6|18
1637341230000|2021-11-19 17:00:30|735201.1|733201.1|735204|733204|735204|733204|735174.4|733174.4|25
1637341240000|2021-11-19 17:00:40|735200.2|733200.2|735171.4|733171.4|735225.6|733225.6|735150.9|733150.9|30
1637341250000|2021-11-19 17:00:50|735148.9|733148.9|735134|733134|735185.5|733185.5|735095.6|733095.6|27
1637341260000|2021-11-19 17:01:00|735131.2|733131.2|734909.2|732909.2|735163.2|733163.2|734887|732887|29
1637341270000|2021-11-19 17:01:10|734927.6|732927.6|734909.7|732909.7|734962.4|732962.4|734862|732862|33
1637341280000|2021-11-19 17:01:20|734926.4|732926.4|734959.1|732959.1|735017.9|733017.9|734901.2|732901.2|31
1637341290000|2021-11-19 17:01:30|734968.2|732968.2|734988.3|732988.3|735027.8|733027.8|734950.5|732950.5|27
1637341300000|2021-11-19 17:01:40|735026.6|733026.6|735011.7|733011.7|735026.6|733026.6|734951.4|732951.4|18
1637341310000|2021-11-19 17:01:50|735008|733008|734995.2|732995.2|735076.4|733076.4|734989.5|732989.5|32
1637341320000|2021-11-19 17:02:00|734993.8|732993.8|735054.2|733054.2|735092.1|733092.1|734988.4|732988.4|33
1637341330000|2021-11-19 17:02:10|735010.2|733010.2|735042.8|733042.8|735071.2|733071.2|734993|732993|24
1637341340000|2021-11-19 17:02:20|735030.8|733030.8|735070.4|733070.4|735090.6|733090.6|735021.1|733021.1|18
1637341350000|2021-11-19 17:02:30|735021|733021|735145.6|733145.6|735157.8|733157.8|735021|733021|29
1637341360000|2021-11-19 17:02:40|735116.6|733116.6|735111.8|733111.8|735118.5|733118.5|735099.8|733099.8|12
1637341370000|2021-11-19 17:02:50|735116.4|733116.4|735142.7|733142.7|735191.6|733191.6|735113|733113|19
1637341380000|2021-11-19 17:03:00|735142.4|733142.4|735159.8|733159.8|735191.9|733191.9|735138.4|733138.4|23
1637341390000|2021-11-19 17:03:10|735160.1|733160.1|735251.1|733251.1|735267.3|733267.3|735159.1|733159.1|33
1637341400000|2021-11-19 17:03:20|735215.5|733215.5|735096|733096|735215.5|733215.5|735080.7|733080.7|33
1637341410000|2021-11-19 17:03:30|735083.3|733083.3|735104.7|733104.7|735136.8|733136.8|735083.3|733083.3|26
1637341420000|2021-11-19 17:03:40|735098|733098|735106.2|733106.2|735133.5|733133.5|735053.1|733053.1|29
1637341430000|2021-11-19 17:03:50|735084.9|733084.9|735121.3|733121.3|735143.3|733143.3|735084.9|733084.9|19
1637341440000|2021-11-19 17:04:00|735080.2|733080.2|735141.5|733141.5|735168.9|733168.9|735072|733072|22
1637341450000|2021-11-19 17:04:10|735141.7|733141.7|735165.9|733165.9|735182.8|733182.8|735141.7|733141.7|18
1637341460000|2021-11-19 17:04:20|735179.6|733179.6|735202.7|733202.7|735202.7|733202.7|735118.5|733118.5|31
1637341470000|2021-11-19 17:04:30|735196.4|733196.4|735170.5|733170.5|735198.9|733198.9|735157.1|733157.1|30
1637341480000|2021-11-19 17:04:40|735171.9|733171.9|735196.5|733196.5|735211.2|733211.2|735166.5|733166.5|20
1637341490000|2021-11-19 17:04:50|735191.6|733191.6|735176.2|733176.2|735191.6|733191.6|735169.2|733169.2|20
1637341500000|2021-11-19 17:05:00|735188.9|733188.9|735157|733157|735188.9|733188.9|735156.6|733156.6|24
1637341510000|2021-11-19 17:05:10|735158|733158|735152.5|733152.5|735167|733167|735152.5|733152.5|14
1637341520000|2021-11-19 17:05:20|735153.3|733153.3|735149.4|733149.4|735183.5|733183.5|735132.2|733132.2|21
1637341530000|2021-11-19 17:05:30|735141.4|733141.4|735164|733164|735169.8|733169.8|735129.1|733129.1|25
1637341540000|2021-11-19 17:05:40|735136.1|733136.1|735322.5|733322.5|735340.3|733340.3|735132.2|733132.2|30
1637341550000|2021-11-19 17:05:50|735310.5|733310.5|735338.2|733338.2|735387.6|733387.6|735302.7|733302.7|30
1637341560000|2021-11-19 17:06:00|735371.6|733371.6|735308.6|733308.6|735371.6|733371.6|735291.3|733291.3|29
1637341570000|2021-11-19 17:06:10|735298.7|733298.7|735305|733305|735329.5|733329.5|735281.5|733281.5|32
1637341580000|2021-11-19 17:06:20|735298.1|733298.1|735311.9|733311.9|735322.8|733322.8|735298.1|733298.1|23
1637341590000|2021-11-19 17:06:30|735323.6|733323.6|735328|733328|735372.3|733372.3|735287.5|733287.5|31
1637341600000|2021-11-19 17:06:40|735337.9|733337.9|735440.1|733440.1|735453.5|733453.5|735301.7|733301.7|28
1637341610000|2021-11-19 17:06:50|735441.3|733441.3|735469.8|733469.8|735480.7|733480.7|735433.9|733433.9|20
1637341620000|2021-11-19 17:07:00|735471.5|733471.5|735511.5|733511.5|735511.5|733511.5|735461.7|733461.7|25
1637341630000|2021-11-19 17:07:10|735510.3|733510.3|735573.6|733573.6|735605.2|733605.2|735506.1|733506.1|29
1637341640000|2021-11-19 17:07:20|735559.1|733559.1|735503.8|733503.8|735596.8|733596.8|735503.8|733503.8|28
1637341650000|2021-11-19 17:07:30|735509.4|733509.4|735546|733546|735553.1|733553.1|735501.6|733501.6|25
1637341660000|2021-11-19 17:07:40|735530.5|733530.5|735592.8|733592.8|735601.9|733601.9|735519.7|733519.7|28
1637341670000|2021-11-19 17:07:50|735588.7|733588.7|735648.7|733648.7|735671|733671|735579.5|733579.5|30
1637341680000|2021-11-19 17:08:00|735668.3|733668.3|735608.4|733608.4|735688|733688|735602.4|733602.4|24
1637341690000|2021-11-19 17:08:10|735621.3|733621.3|735674.9|733674.9|735674.9|733674.9|735593|733593|25
1637341700000|2021-11-19 17:08:20|735662.5|733662.5|735651.4|733651.4|735662.5|733662.5|735646.6|733646.6|26
1637341710000|2021-11-19 17:08:30|735649.3|733649.3|735641.4|733641.4|735663.6|733663.6|735582.5|733582.5|30
1637341720000|2021-11-19 17:08:40|735643.9|733643.9|735619.8|733619.8|735658.9|733658.9|735607.8|733607.8|32
1637341730000|2021-11-19 17:08:50|735646.6|733646.6|735677.7|733677.7|735696.1|733696.1|735606.3|733606.3|34
1637341740000|2021-11-19 17:09:00|735669.9|733669.9|735631.7|733631.7|735745.9|733745.9|735630.1|733630.1|23
1637341750000|2021-11-19 17:09:10|735639.3|733639.3|735744.4|733744.4|735752.5|733752.5|735632.7|733632.7|29
1637341760000|2021-11-19 17:09:20|735742.6|733742.6|735850.3|733850.3|735859.1|733859.1|735715.2|733715.2|31
1637341770000|2021-11-19 17:09:30|735850.5|733850.5|735829.3|733829.3|735874.6|733874.6|735807.2|733807.2|30
1637341780000|2021-11-19 17:09:40|735831.2|733831.2|735798.7|733798.7|735840|733840|735778.9|733778.9|32
1637341790000|2021-11-19 17:09:50|735797.3|733797.3|735765.8|733765.8|735839.8|733839.8|735729.5|733729.5|22
1637341800000|2021-11-19 17:10:00|735732.5|733732.5|735749.1|733749.1|735772.7|733772.7|735732.5|733732.5|23
1637341810000|2021-11-19 17:10:10|735750.6|733750.6|735704.4|733704.4|735750.6|733750.6|735703.5|733703.5|26
1637341820000|2021-11-19 17:10:20|735710.2|733710.2|735684.7|733684.7|735758.2|733758.2|735668.1|733668.1|29
1637341830000|2021-11-19 17:10:30|735642.9|733642.9|735529.7|733529.7|735683|733683|735529.7|733529.7|29
1637341840000|2021-11-19 17:10:40|735524.5|733524.5|735764|733764|735776.2|733776.2|735524.5|733524.5|30
1637341850000|2021-11-19 17:10:50|735760.7|733760.7|735769.3|733769.3|735789.9|733789.9|735760.7|733760.7|28
1637341860000|2021-11-19 17:11:00|735769.6|733769.6|735830.8|733830.8|735843.2|733843.2|735751.7|733751.7|30
1637341870000|2021-11-19 17:11:10|735828.9|733828.9|735817.9|733817.9|735850.8|733850.8|735812.8|733812.8|28
1637341880000|2021-11-19 17:11:20|735813.9|733813.9|735844.5|733844.5|735850.5|733850.5|735809.2|733809.2|27
1637341890000|2021-11-19 17:11:30|735834.8|733834.8|735816.9|733816.9|735835.8|733835.8|735816.5|733816.5|19
1637341900000|2021-11-19 17:11:40|735821.3|733821.3|735826.2|733826.2|735831.8|733831.8|735810.9|733810.9|26
1637341910000|2021-11-19 17:11:50|735819.3|733819.3|735800.7|733800.7|735829.5|733829.5|735800|733800|24
1637341920000|2021-11-19 17:12:00|735803.7|733803.7|735815.7|733815.7|735832.9|733832.9|735785.1|733785.1|23
1637341930000|2021-11-19 17:12:10|735815.6|733815.6|735796.7|733796.7|735844.5|733844.5|735792.4|733792.4|21
1637341940000|2021-11-19 17:12:20|735795.5|733795.5|735773.5|733773.5|735798.6|733798.6|735764.4|733764.4|20
1637341950000|2021-11-19 17:12:30|735766.7|733766.7|735770.7|733770.7|735791|733791|735764.4|733764.4|17
1637341960000|2021-11-19 17:12:40|735768.4|733768.4|735723.5|733723.5|735768.4|733768.4|735722.8|733722.8|18
1637341970000|2021-11-19 17:12:50|735735.8|733735.8|735678.5|733678.5|735743.5|733743.5|735678.5|733678.5|23
1637341980000|2021-11-19 17:13:00|735674|733674|735669.7|733669.7|735687.5|733687.5|735660.5|733660.5|29
1637341990000|2021-11-19 17:13:10|735676.3|733676.3|735784.1|733784.1|735786.9|733786.9|735662.2|733662.2|32
1637342000000|2021-11-19 17:13:20|735782.3|733782.3|735822.9|733822.9|735823.4|733823.4|735764.8|733764.8|34
1637342010000|2021-11-19 17:13:30|735821.8|733821.8|735896.2|733896.2|735900.3|733900.3|735820.5|733820.5|31
1637342020000|2021-11-19 17:13:40|735894.6|733894.6|735858.2|733858.2|735920.5|733920.5|735858.2|733858.2|28
1637342030000|2021-11-19 17:13:50|735866.3|733866.3|735847.2|733847.2|735960|733960|735838.8|733838.8|30
1637342040000|2021-11-19 17:14:00|735841.9|733841.9|735842.1|733842.1|735879.5|733879.5|735835.1|733835.1|22
1637342050000|2021-11-19 17:14:10|735845.7|733845.7|735841.7|733841.7|735869.3|733869.3|735834.8|733834.8|22
1637342060000|2021-11-19 17:14:20|735841.2|733841.2|735920.7|733920.7|735920.7|733920.7|735836.7|733836.7|27
1637342070000|2021-11-19 17:14:30|735903.1|733903.1|735906.1|733906.1|735916.2|733916.2|735881.1|733881.1|21
1637342080000|2021-11-19 17:14:40|735903.9|733903.9|735819|733819|735903.9|733903.9|735815.7|733815.7|32
1637342090000|2021-11-19 17:14:50|735822.1|733822.1|735779.4|733779.4|735823.7|733823.7|735779.4|733779.4|30
1637342100000|2021-11-19 17:15:00|735802.7|733802.7|735776.5|733776.5|735810.8|733810.8|735767.2|733767.2|31
1637342110000|2021-11-19 17:15:10|735769.2|733769.2|735760.1|733760.1|735780|733780|735760.1|733760.1|27
1637342120000|2021-11-19 17:15:20|735763.2|733763.2|735753.6|733753.6|735780.9|733780.9|735753.5|733753.5|25
1637342130000|2021-11-19 17:15:30|735754.1|733754.1|735772.4|733772.4|735806.6|733806.6|735750.9|733750.9|30
1637342140000|2021-11-19 17:15:40|735772.2|733772.2|735725.3|733725.3|735800.3|733800.3|735707.4|733707.4|25
1637342150000|2021-11-19 17:15:50|735712.3|733712.3|735702.3|733702.3|735753.5|733753.5|735693.6|733693.6|31
1637342160000|2021-11-19 17:16:00|735702.4|733702.4|735737.8|733737.8|735744.9|733744.9|735663.6|733663.6|25
1637342170000|2021-11-19 17:16:10|735738|733738|735744.3|733744.3|735762.9|733762.9|735665.7|733665.7|33
1637342180000|2021-11-19 17:16:20|735774.5|733774.5|735750.2|733750.2|735774.8|733774.8|735731.3|733731.3|23
1637342190000|2021-11-19 17:16:30|735747.9|733747.9|735737.9|733737.9|735760.3|733760.3|735724.3|733724.3|21
1637342200000|2021-11-19 17:16:40|735731.5|733731.5|735730.8|733730.8|735751.1|733751.1|735711.3|733711.3|24
1637342210000|2021-11-19 17:16:50|735725.8|733725.8|735716.8|733716.8|735726|733726|735698.6|733698.6|22
1637342220000|2021-11-19 17:17:00|735721.1|733721.1|735710.9|733710.9|735764.8|733764.8|735706|733706|23
1637342230000|2021-11-19 17:17:10|735736.3|733736.3|735718.2|733718.2|735756.5|733756.5|735705.9|733705.9|23
1637342240000|2021-11-19 17:17:20|735735.7|733735.7|735687.2|733687.2|735737.1|733737.1|735687.2|733687.2|22
1637342250000|2021-11-19 17:17:30|735691.9|733691.9|735695.1|733695.1|735699.3|733699.3|735685.4|733685.4|23
1637342260000|2021-11-19 17:17:40|735696.6|733696.6|735666.4|733666.4|735705.9|733705.9|735665.7|733665.7|25
1637342270000|2021-11-19 17:17:50|735667|733667|735664.3|733664.3|735680.3|733680.3|735646.1|733646.1|21
1637342280000|2021-11-19 17:18:00|735659|733659|735673.4|733673.4|735681.2|733681.2|735657|733657|17
1637342290000|2021-11-19 17:18:10|735680.6|733680.6|735701.9|733701.9|735701.9|733701.9|735674.9|733674.9|15
1637342300000|2021-11-19 17:18:20|735703.5|733703.5|735704.5|733704.5|735706.3|733706.3|735693.4|733693.4|9
1637342310000|2021-11-19 17:18:30|735697|733697|735807.4|733807.4|735807.9|733807.9|735684.6|733684.6|24
1637342320000|2021-11-19 17:18:40|735810.8|733810.8|735812.6|733812.6|735819.8|733819.8|735805.3|733805.3|17
1637342330000|2021-11-19 17:18:50|735809.6|733809.6|735854.7|733854.7|735871.1|733871.1|735809.6|733809.6|17
1637342340000|2021-11-19 17:19:00|735858.4|733858.4|735877.7|733877.7|735877.8|733877.8|735824.8|733824.8|29
1637342350000|2021-11-19 17:19:10|735868.8|733868.8|735823.4|733823.4|735895.2|733895.2|735823.4|733823.4|24
1637342360000|2021-11-19 17:19:20|735815.5|733815.5|735869|733869|735887.4|733887.4|735815.1|733815.1|25
1637342370000|2021-11-19 17:19:30|735854|733854|735832.6|733832.6|735860.7|733860.7|735819.9|733819.9|25
1637342380000|2021-11-19 17:19:40|735835.9|733835.9|735814.9|733814.9|735844.2|733844.2|735813.9|733813.9|23
1637342390000|2021-11-19 17:19:50|735827.4|733827.4|735900|733900|735900|733900|735820.1|733820.1|17
1637342400000|2021-11-19 17:20:00|735905.4|733905.4|735882.3|733882.3|735905.4|733905.4|735871.1|733871.1|20
1637342410000|2021-11-19 17:20:10|735883.7|733883.7|735878.7|733878.7|735883.7|733883.7|735873|733873|16
1637342420000|2021-11-19 17:20:20|735880.8|733880.8|735882.5|733882.5|735885|733885|735877.6|733877.6|16
1637342430000|2021-11-19 17:20:30|735879.7|733879.7|735771.6|733771.6|735882.2|733882.2|735767.4|733767.4|26
1637342440000|2021-11-19 17:20:40|735793.9|733793.9|735795|733795|735803.5|733803.5|735787.7|733787.7|26
1637342450000|2021-11-19 17:20:50|735790.5|733790.5|735793.3|733793.3|735801.2|733801.2|735790.2|733790.2|23
1637342460000|2021-11-19 17:21:00|735793.8|733793.8|735799.1|733799.1|735799.1|733799.1|735791.6|733791.6|25
1637342470000|2021-11-19 17:21:10|735800.2|733800.2|735796|733796|735805.7|733805.7|735792.1|733792.1|27
1637342480000|2021-11-19 17:21:20|735795.2|733795.2|735788.1|733788.1|735800.4|733800.4|735788|733788|24
1637342490000|2021-11-19 17:21:30|735795.2|733795.2|735775.2|733775.2|735798.5|733798.5|735772.6|733772.6|18
1637342500000|2021-11-19 17:21:40|735773.4|733773.4|735777.5|733777.5|735789.8|733789.8|735766|733766|19
1637342510000|2021-11-19 17:21:50|735781.7|733781.7|735793|733793|735796.4|733796.4|735781.7|733781.7|23
1637342520000|2021-11-19 17:22:00|735795.2|733795.2|735771|733771|735795.2|733795.2|735771|733771|17
1637342530000|2021-11-19 17:22:10|735770.3|733770.3|735747.1|733747.1|735772.9|733772.9|735745.7|733745.7|32
1637342540000|2021-11-19 17:22:20|735745.4|733745.4|735745.7|733745.7|735757.2|733757.2|735736.1|733736.1|26
1637342550000|2021-11-19 17:22:30|735744.2|733744.2|735743.2|733743.2|735752.6|733752.6|735739.9|733739.9|19
1637342560000|2021-11-19 17:22:40|735746.6|733746.6|735710.8|733710.8|735747.8|733747.8|735704.6|733704.6|25
1637342570000|2021-11-19 17:22:50|735710.5|733710.5|735690.1|733690.1|735745.4|733745.4|735684.4|733684.4|26
1637342580000|2021-11-19 17:23:00|735688.6|733688.6|735662.3|733662.3|735699.6|733699.6|735645.3|733645.3|26
1637342590000|2021-11-19 17:23:10|735665.3|733665.3|735669.4|733669.4|735671.9|733671.9|735660.1|733660.1|20
1637342600000|2021-11-19 17:23:20|735662|733662|735653.2|733653.2|735674.3|733674.3|735641.3|733641.3|21
1637342610000|2021-11-19 17:23:30|735656.8|733656.8|735638.8|733638.8|735670|733670|735628|733628|27
1637342620000|2021-11-19 17:23:40|735639.9|733639.9|735599.6|733599.6|735639.9|733639.9|735599.6|733599.6|23
1637342630000|2021-11-19 17:23:50|735599.1|733599.1|735754.1|733754.1|735849.9|733849.9|735597.1|733597.1|27
1637342640000|2021-11-19 17:24:00|735762.5|733762.5|735847.3|733847.3|735856.5|733856.5|735762.5|733762.5|17
1637342650000|2021-11-19 17:24:10|735853.2|733853.2|735819|733819|735861.7|733861.7|735818.2|733818.2|19
1637342660000|2021-11-19 17:24:20|735822.8|733822.8|735820|733820|735827.1|733827.1|735815.2|733815.2|13
1637342670000|2021-11-19 17:24:30|735818.2|733818.2|735820.6|733820.6|735824.8|733824.8|735816.1|733816.1|16
1637342680000|2021-11-19 17:24:40|735822.3|733822.3|735817.1|733817.1|735830.2|733830.2|735817.1|733817.1|11
1637342690000|2021-11-19 17:24:50|735823.1|733823.1|735825.6|733825.6|735830.8|733830.8|735810.1|733810.1|20
1637342700000|2021-11-19 17:25:00|735828.1|733828.1|735806.4|733806.4|735828.1|733828.1|735802.3|733802.3|14
1637342710000|2021-11-19 17:25:10|735806.8|733806.8|735813.3|733813.3|735825.6|733825.6|735802.6|733802.6|17
1637342720000|2021-11-19 17:25:20|735850.1|733850.1|735884.6|733884.6|735894.7|733894.7|735850.1|733850.1|23
1637342730000|2021-11-19 17:25:30|735885.4|733885.4|735874.5|733874.5|735885.4|733885.4|735871|733871|11
1637342740000|2021-11-19 17:25:40|735872.6|733872.6|735893.4|733893.4|735894.6|733894.6|735872.6|733872.6|18
1637342750000|2021-11-19 17:25:50|735896.2|733896.2|735898.6|733898.6|735898.8|733898.8|735895.6|733895.6|10
1637342760000|2021-11-19 17:26:00|735897.6|733897.6|735897.1|733897.1|735901.1|733901.1|735892.7|733892.7|16
1637342770000|2021-11-19 17:26:10|735897|733897|735889.8|733889.8|735897|733897|735880.1|733880.1|15
1637342780000|2021-11-19 17:26:20|735890.2|733890.2|735876.5|733876.5|735890.2|733890.2|735867.6|733867.6|20
1637342790000|2021-11-19 17:26:30|735878.1|733878.1|735867.8|733867.8|735878.1|733878.1|735850.4|733850.4|21
1637342800000|2021-11-19 17:26:40|735868.2|733868.2|735859.6|733859.6|735868.2|733868.2|735842.9|733842.9|19
1637342810000|2021-11-19 17:26:50|735858.7|733858.7|735859.4|733859.4|735860.2|733860.2|735842|733842|23
1637342820000|2021-11-19 17:27:00|735858|733858|735861|733861|735867.5|733867.5|735846.2|733846.2|20
1637342830000|2021-11-19 17:27:10|735860.5|733860.5|735846.8|733846.8|735865.7|733865.7|735840.1|733840.1|23
1637342840000|2021-11-19 17:27:20|735846|733846|735841.1|733841.1|735872.5|733872.5|735841.1|733841.1|23
1637342850000|2021-11-19 17:27:30|735857.8|733857.8|735858|733858|735858|733858|735856.6|733856.6|17
1637342860000|2021-11-19 17:27:40|735857.6|733857.6|735854|733854|735857.6|733857.6|735843.1|733843.1|16
1637342870000|2021-11-19 17:27:50|735854.3|733854.3|735863.7|733863.7|735867.1|733867.1|735849|733849|22
1637342880000|2021-11-19 17:28:00|735858.4|733858.4|735851.7|733851.7|735858.4|733858.4|735842|733842|16
1637342890000|2021-11-19 17:28:10|735841.1|733841.1|735802.5|733802.5|735841.1|733841.1|735706.4|733706.4|31
1637342900000|2021-11-19 17:28:20|735812.5|733812.5|735796.2|733796.2|735812.5|733812.5|735777|733777|23
1637342910000|2021-11-19 17:28:30|735803.2|733803.2|735785.3|733785.3|735810.7|733810.7|735785.3|733785.3|25
1637342920000|2021-11-19 17:28:40|735779.9|733779.9|735786.2|733786.2|735804.5|733804.5|735776|733776|16
1637342930000|2021-11-19 17:28:50|735790.4|733790.4|735788.8|733788.8|735791.5|733791.5|735785.2|733785.2|24
1637342940000|2021-11-19 17:29:00|735788.7|733788.7|735804.3|733804.3|735809.5|733809.5|735766.4|733766.4|20
1637342950000|2021-11-19 17:29:10|735809.5|733809.5|735793.8|733793.8|735809.5|733809.5|735782.6|733782.6|19
1637342960000|2021-11-19 17:29:20|735796.6|733796.6|735793|733793|735804.9|733804.9|735786.4|733786.4|21
1637342970000|2021-11-19 17:29:30|735806.5|733806.5|735775.5|733775.5|735806.5|733806.5|735768.1|733768.1|10
1637342980000|2021-11-19 17:29:40|735772.3|733772.3|735745.6|733745.6|735790.7|733790.7|735745.6|733745.6|19
1637342990000|2021-11-19 17:29:50|735739.2|733739.2|735757.1|733757.1|735775.7|733775.7|735699|733699|20
1637343000000|2021-11-19 17:30:00|735748.6|733748.6|735721.5|733721.5|735748.6|733748.6|735718.4|733718.4|18
1637343010000|2021-11-19 17:30:10|735718.5|733718.5|735711.5|733711.5|735732.1|733732.1|735707.6|733707.6|25
1637343020000|2021-11-19 17:30:20|735710.5|733710.5|735734.8|733734.8|735743.8|733743.8|735710.5|733710.5|20
1637343030000|2021-11-19 17:30:30|735711.9|733711.9|735695.2|733695.2|735729.6|733729.6|735692|733692|19
1637343040000|2021-11-19 17:30:40|735709.1|733709.1|735666.8|733666.8|735718.8|733718.8|735655.5|733655.5|25
1637343050000|2021-11-19 17:30:50|735689|733689|735673.8|733673.8|735689|733689|735656|733656|31
1637343060000|2021-11-19 17:31:00|735675.3|733675.3|735731.1|733731.1|735746.3|733746.3|735650.8|733650.8|24
1637343070000|2021-11-19 17:31:10|735732|733732|735698.2|733698.2|735732|733732|735688|733688|28
1637343080000|2021-11-19 17:31:20|735709|733709|735699.2|733699.2|735725|733725|735697.9|733697.9|27
1637343090000|2021-11-19 17:31:30|735704.7|733704.7|735711.9|733711.9|735743.6|733743.6|735697.5|733697.5|28
1637343100000|2021-11-19 17:31:40|735712.4|733712.4|735696.3|733696.3|735722.7|733722.7|735693.5|733693.5|25
1637343110000|2021-11-19 17:31:50|735697.9|733697.9|735557.1|733557.1|735708.5|734037.7|735032.5|733516.6|31
1637343120000|2021-11-19 17:32:00|735558.5|733558.5|735435|733435|735558.5|733558.5|735416.8|733416.8|31
1637343130000|2021-11-19 17:32:10|735434.6|733434.6|735453.3|733453.3|735453.3|733453.3|735423.7|733423.7|23
1637343140000|2021-11-19 17:32:20|735451.3|733451.3|735509.8|733509.8|735522.3|733522.3|735424.1|733424.1|23
1637343150000|2021-11-19 17:32:30|735522.9|733522.9|735589.3|733589.3|735606.3|733606.3|735487.6|733487.6|30
1637343160000|2021-11-19 17:32:40|735593|733593|735604.3|733604.3|735609.4|733609.4|735569.8|733569.8|23
1637343170000|2021-11-19 17:32:50|735601.1|733601.1|735604.8|733604.8|735608.4|733608.4|735595.5|733595.5|18
1637343180000|2021-11-19 17:33:00|735602.4|733602.4|735626|733626|735629.4|733629.4|735576|733576|29
1637343190000|2021-11-19 17:33:10|735607.2|733607.2|735630.4|733630.4|735631.7|733631.7|735600.9|733600.9|20
1637343200000|2021-11-19 17:33:20|735623.1|733623.1|735570.3|733570.3|735646.9|733646.9|735541.6|733541.6|35
1637343210000|2021-11-19 17:33:30|735590.9|733590.9|735565.3|733565.3|735606.7|733606.7|735556.9|733556.9|28
1637343220000|2021-11-19 17:33:40|735561.8|733561.8|735540.1|733540.1|735595.7|733595.7|735518.4|733518.4|32
1637343230000|2021-11-19 17:33:50|735529.7|733529.7|735511.9|733511.9|735529.7|733529.7|735501.7|733501.7|26
1637343240000|2021-11-19 17:34:00|735532.5|733532.5|735499.6|733499.6|735532.5|733532.5|735483.1|733483.1|21
1637343250000|2021-11-19 17:34:10|735501|733501|735564.5|733564.5|735569.2|733569.2|735490.6|733490.6|27
1637343260000|2021-11-19 17:34:20|735563.8|733563.8|735605|733605|735648|733648|735560.4|733560.4|25
1637343270000|2021-11-19 17:34:30|735573|733573|735569.7|733569.7|735574.6|733574.6|735538.7|733538.7|27
1637343280000|2021-11-19 17:34:40|735573.9|733573.9|735570.7|733570.7|735587.6|733587.6|735563.2|733563.2|18
1637343290000|2021-11-19 17:34:50|735573.3|733573.3|735553.7|733553.7|735596.4|733596.4|735530.7|733530.7|19
1637343300000|2021-11-19 17:35:00|735533.3|733533.3|735547.4|733547.4|735548.5|733548.5|735533.3|733533.3|16
1637343310000|2021-11-19 17:35:10|735552.2|733552.2|735535.8|733535.8|735563.1|733563.1|735535.8|733535.8|15
1637343320000|2021-11-19 17:35:20|735538.2|733538.2|735549.6|733549.6|735561.2|733561.2|735530.4|733530.4|19
1637343330000|2021-11-19 17:35:30|735536|733536|735552.4|733552.4|735552.4|733552.4|735536|733536|13
1637343340000|2021-11-19 17:35:40|735548|733548|735545.6|733545.6|735556.7|733556.7|735537.5|733537.5|15
1637343350000|2021-11-19 17:35:50|735551.1|733551.1|735457.4|733457.4|735562.2|733562.2|735405.8|733405.8|31
1637343360000|2021-11-19 17:36:00|735452.7|733452.7|735435.8|733435.8|735462.4|733462.4|735430.6|733430.6|29
1637343370000|2021-11-19 17:36:10|735438.4|733438.4|735418.9|733418.9|735440.7|733440.7|735416|733416|24
1637343380000|2021-11-19 17:36:20|735417.4|733417.4|735435|733435|735435|733435|735413.3|733413.3|17
1637343390000|2021-11-19 17:36:30|735436.2|733436.2|735468|733468|735468|733468|735397.8|733397.8|24
1637343400000|2021-11-19 17:36:40|735467.9|733467.9|735428.5|733428.5|735473.6|733473.6|735428.5|733428.5|14
1637343410000|2021-11-19 17:36:50|735417.5|733417.5|735435.8|733435.8|735441|733441|735417.5|733417.5|16
1637343420000|2021-11-19 17:37:00|735442.6|733442.6|735429.9|733429.9|735442.6|733442.6|735428.6|733428.6|10
1637343430000|2021-11-19 17:37:10|735430.1|733430.1|735405.3|733405.3|735431.2|733431.2|735405.3|733405.3|17
1637343440000|2021-11-19 17:37:20|735417.2|733417.2|735415.4|733415.4|735426.5|733426.5|735410.3|733410.3|18
1637343450000|2021-11-19 17:37:30|735420.3|733420.3|735283.4|733283.4|735420.3|733420.3|735269.6|733269.6|21
1637343460000|2021-11-19 17:37:40|735289.8|733289.8|735257.4|733257.4|735293|733293|735257.4|733257.4|25
1637343470000|2021-11-19 17:37:50|735264.9|733264.9|735295.1|733295.1|735299|733299|735255.3|733255.3|26
1637343480000|2021-11-19 17:38:00|735285.8|733285.8|735255.4|733255.4|735296.7|733296.7|735240.9|733240.9|26
1637343490000|2021-11-19 17:38:10|735240.5|733240.5|735241.7|733241.7|735250.3|733250.3|735240.5|733240.5|25
1637343500000|2021-11-19 17:38:20|735244.5|733244.5|735261.3|733261.3|735266.5|733266.5|735244.5|733244.5|22
1637343510000|2021-11-19 17:38:30|735273|733273|735412|733412|735431|733431|735264.3|733264.3|32
1637343520000|2021-11-19 17:38:40|735413.2|733413.2|735436.7|733436.7|735441.3|733441.3|735410.1|733410.1|27
1637343530000|2021-11-19 17:38:50|735438.5|733438.5|735465.3|733465.3|735480.4|733480.4|735438.5|733438.5|33
1637343540000|2021-11-19 17:39:00|735464.6|733464.6|735561.6|733561.6|735587.3|733587.3|735454.8|733454.8|37
1637343550000|2021-11-19 17:39:10|735565|733565|735628.3|733628.3|735671.3|733671.3|735558.4|733558.4|39
1637343560000|2021-11-19 17:39:20|735631.1|733631.1|735756.3|733756.3|735762.3|733762.3|735599.8|733599.8|37
1637343570000|2021-11-19 17:39:30|735756.1|733756.1|735771.5|733771.5|735778.3|733778.3|735690.4|733690.4|35
1637343580000|2021-11-19 17:39:40|735764.7|733764.7|735812.8|733812.8|735816.8|733816.8|735740.2|733740.2|33
1637343590000|2021-11-19 17:39:50|735793.5|733793.5|735811.1|733811.1|735811.1|733811.1|735763.6|733763.6|36
1637343600000|2021-11-19 17:40:00|735805.2|733805.2|735805.9|733805.9|735812|733812|735791|733791|35
1637343610000|2021-11-19 17:40:10|735803.1|733803.1|735789.1|733789.1|735820.8|733820.8|735774.4|733774.4|30
1637343620000|2021-11-19 17:40:20|735781.8|733781.8|735802.6|733802.6|735813.2|733813.2|735781.8|733781.8|34
1637343630000|2021-11-19 17:40:30|735802.8|733802.8|735803.7|733803.7|735811.7|733811.7|735773.6|733773.6|32
1637343640000|2021-11-19 17:40:40|735795.9|733795.9|735914.9|733914.9|735924|733924|735795.1|733795.1|36
1637343650000|2021-11-19 17:40:50|735908.8|733908.8|735881|733881|735927.8|733927.8|735863.6|733863.6|37
1637343660000|2021-11-19 17:41:00|735875.9|733875.9|735945.7|733945.7|735949.1|733949.1|735860.4|733860.4|37
1637343670000|2021-11-19 17:41:10|735923.3|733923.3|736174.9|734174.9|736217.2|734217.2|735904.2|733904.2|40
1637343680000|2021-11-19 17:41:20|736137.2|734137.2|736091.9|734091.9|736137.2|734137.2|736084.1|734084.1|35
1637343690000|2021-11-19 17:41:30|736094.1|734094.1|736052.3|734052.3|736108.2|734108.2|736038.3|734038.3|39
1637343700000|2021-11-19 17:41:40|736043.7|734043.7|736003.7|734003.7|736059|734059|735977.9|733977.9|34
1637343710000|2021-11-19 17:41:50|736002|734002|736011.9|734011.9|736025.7|734025.7|735984.6|733984.6|35
1637343720000|2021-11-19 17:42:00|736013.6|734013.6|736121.2|734121.2|736202.2|734202.2|736009.6|734009.6|39
1637343730000|2021-11-19 17:42:10|736116.1|734116.1|736373.6|734373.6|736377.2|734377.2|736116.1|734116.1|36
1637343740000|2021-11-19 17:42:20|736371.4|734371.4|736343.3|734343.3|736388.8|734388.8|736330.5|734330.5|33
1637343750000|2021-11-19 17:42:30|736344.5|734344.5|736340.5|734340.5|736363.4|734363.4|736259.9|734259.9|35
1637343760000|2021-11-19 17:42:40|736340.2|734340.2|736339.5|734339.5|736387.5|734387.5|736321.8|734321.8|36
1637343770000|2021-11-19 17:42:50|736331.5|734331.5|736272.1|734272.1|736368.4|734368.4|736272.1|734272.1|35
1637343780000|2021-11-19 17:43:00|736271|734271|736379.9|734379.9|736386.1|734386.1|736271|734271|29
1637343790000|2021-11-19 17:43:10|736385.4|734385.4|736277.1|734277.1|736385.9|734385.9|736260.1|734260.1|30
1637343800000|2021-11-19 17:43:20|736268.3|734268.3|736258.2|734258.2|736287.8|734287.8|736258.2|734258.2|25
1637343810000|2021-11-19 17:43:30|736258|734258|736170.2|734170.2|736258|734258|736168.6|734168.6|32
1637343820000|2021-11-19 17:43:40|736171.3|734171.3|736172|734172|736197.5|734197.5|736161.9|734161.9|35
1637343830000|2021-11-19 17:43:50|736173.2|734173.2|736193.5|734193.5|736197.7|734197.7|736171.4|734171.4|34
1637343840000|2021-11-19 17:44:00|736190.8|734190.8|736188.8|734188.8|736271.7|734271.7|736178.1|734178.1|32
1637343850000|2021-11-19 17:44:10|736184.7|734184.7|736275.8|734275.8|736275.8|734275.8|736179.6|734179.6|29
1637343860000|2021-11-19 17:44:20|735782.3|734782.3|736353.5|734353.5|736361.7|734782.3|735782.3|734259.4|28
1637343870000|2021-11-19 17:44:30|736338.7|734338.7|736315|734315|736363.3|734363.3|736315|734315|27
1637343880000|2021-11-19 17:44:40|736323.8|734323.8|736320.3|734320.3|736346|734346|736293.4|734293.4|29
1637343890000|2021-11-19 17:44:50|736312.7|734312.7|736299.3|734299.3|736337.1|734337.1|736282.9|734282.9|32
1637343900000|2021-11-19 17:45:00|736293.4|734293.4|736326.8|734326.8|736363.7|734363.7|736271.2|734271.2|30
1637343910000|2021-11-19 17:45:10|736326.5|734326.5|736328.3|734328.3|736346|734346|736309.7|734309.7|25
1637343920000|2021-11-19 17:45:20|736312.3|734312.3|736247.9|734247.9|736331.6|734331.6|736247.9|734247.9|34
1637343930000|2021-11-19 17:45:30|736246.4|734246.4|736253.7|734253.7|736296.9|734296.9|736205.8|734205.8|36
1637343940000|2021-11-19 17:45:40|736254.8|734254.8|736217.9|734217.9|736273.3|734273.3|736217.9|734217.9|30
1637343950000|2021-11-19 17:45:50|736219|734219|736230.9|734230.9|736231.4|734231.4|736213.6|734213.6|22
1637343960000|2021-11-19 17:46:00|736229.2|734229.2|736236.4|734236.4|736241.9|734241.9|736221.2|734221.2|27
1637343970000|2021-11-19 17:46:10|736244.6|734244.6|736240.1|734240.1|736249.5|734249.5|736225.9|734225.9|26
1637343980000|2021-11-19 17:46:20|736239.8|734239.8|736215.4|734215.4|736240.2|734240.2|736215.4|734215.4|19
1637343990000|2021-11-19 17:46:30|736210.8|734210.8|736232.1|734232.1|736243.4|734243.4|736210.4|734210.4|17
1637344000000|2021-11-19 17:46:40|736226|734226|736293.1|734293.1|736304.6|734304.6|736226|734226|29
1637344010000|2021-11-19 17:46:50|736291.6|734291.6|736306.4|734306.4|736381.3|734381.3|736291.6|734291.6|39
1637344020000|2021-11-19 17:47:00|736322.2|734322.2|736339.9|734339.9|736363.2|734363.2|736291.1|734291.1|38
1637344030000|2021-11-19 17:47:10|736336.2|734336.2|736255.6|734255.6|736373.7|734373.7|736239.9|734239.9|32
1637344040000|2021-11-19 17:47:20|736252.2|734252.2|736245.1|734245.1|736296.1|734296.1|736243|734243|27
1637344050000|2021-11-19 17:47:30|736250.8|734250.8|736220.5|734220.5|736268.1|734268.1|736204.6|734204.6|24
1637344060000|2021-11-19 17:47:40|736208.2|734208.2|736203.2|734203.2|736211|734211|736188.1|734188.1|21
1637344070000|2021-11-19 17:47:50|736202.7|734202.7|736187|734187|736211.4|734211.4|736187|734187|22
1637344080000|2021-11-19 17:48:00|736179.1|734179.1|736180.1|734180.1|736219.6|734219.6|736171.5|734171.5|29
1637344090000|2021-11-19 17:48:10|736174.2|734174.2|736062|734062|736177.2|734177.2|736046.5|734046.5|35
1637344100000|2021-11-19 17:48:20|736013|734013|735943.3|733943.3|736013|734013|735930.1|733930.1|33
1637344110000|2021-11-19 17:48:30|735938.4|733938.4|735940.6|733940.6|735943.4|733943.4|735907.5|733907.5|26
1637344120000|2021-11-19 17:48:40|735941.4|733941.4|735930.5|733930.5|735961.8|733961.8|735924.2|733924.2|23
1637344130000|2021-11-19 17:48:50|735935.8|733935.8|735928.2|733928.2|735961.3|733961.3|735928.2|733928.2|22
1637344140000|2021-11-19 17:49:00|735930.3|733930.3|735940.9|733940.9|735953.8|733953.8|735928.4|733928.4|18
1637344150000|2021-11-19 17:49:10|735939.3|733939.3|735949.5|733949.5|735952.9|733952.9|735939.3|733939.3|29
1637344160000|2021-11-19 17:49:20|735949.4|733949.4|735955.9|733955.9|735969.3|733969.3|735944.8|733944.8|27
1637344170000|2021-11-19 17:49:30|735943.4|733943.4|735975.6|733975.6|735982.8|733982.8|735919.1|733919.1|36
1637344180000|2021-11-19 17:49:40|735987.3|733987.3|735979.3|733979.3|735987.3|733987.3|735945.8|733945.8|31
1637344190000|2021-11-19 17:49:50|736000.9|734000.9|735954.5|733954.5|736000.9|734000.9|735945.9|733945.9|25
1637344200000|2021-11-19 17:50:00|735942.1|733942.1|735944.6|733944.6|735965.4|733965.4|735929.9|733929.9|29
1637344210000|2021-11-19 17:50:10|735942.9|733942.9|736036.4|734036.4|736046.8|734046.8|735926.6|733926.6|31
1637344220000|2021-11-19 17:50:20|736035.4|734035.4|736031.9|734031.9|736067.6|734067.6|736008.7|734008.7|27
1637344230000|2021-11-19 17:50:30|736022.8|734022.8|736043.4|734043.4|736069.3|734069.3|736022.8|734022.8|28
1637344240000|2021-11-19 17:50:40|736045.7|734045.7|736027|734027|736075.3|734075.3|736011.2|734011.2|32
1637344250000|2021-11-19 17:50:50|736024.1|734024.1|736026.3|734026.3|736042|734042|736023.1|734023.1|19
1637344260000|2021-11-19 17:51:00|736017.5|734017.5|736070.7|734070.7|736084.3|734084.3|736017.1|734017.1|24
1637344270000|2021-11-19 17:51:10|736075.8|734075.8|736065.8|734065.8|736089.9|734089.9|736059.3|734059.3|24
1637344280000|2021-11-19 17:51:20|736085.2|734085.2|736028.4|734028.4|736089.6|734089.6|736028.4|734028.4|22
1637344290000|2021-11-19 17:51:30|736033.2|734033.2|736021.2|734021.2|736033.2|734033.2|736013.5|734013.5|24
1637344300000|2021-11-19 17:51:40|736015.1|734015.1|736004.7|734004.7|736026.3|734026.3|735978.2|733978.2|22
1637344310000|2021-11-19 17:51:50|736021.4|734021.4|735937.4|733937.4|736021.4|734021.4|735937.4|733937.4|22
1637344320000|2021-11-19 17:52:00|735963.1|733963.1|735938.8|733938.8|735963.1|733963.1|735932.6|733932.6|21
1637344330000|2021-11-19 17:52:10|735964.3|733964.3|736060.7|734060.7|736065.2|734065.2|735964.3|733964.3|32
1637344340000|2021-11-19 17:52:20|736050.7|734050.7|735992.4|733992.4|736059.2|734059.2|735992.4|733992.4|31
1637344350000|2021-11-19 17:52:30|735981.4|733981.4|736000.4|734000.4|736006.3|734006.3|735977.5|733977.5|20
1637344360000|2021-11-19 17:52:40|735999.3|733999.3|735987|733987|735999.3|733999.3|735978.7|733978.7|15
1637344370000|2021-11-19 17:52:50|735978.3|733978.3|735973.8|733973.8|735990.6|733990.6|735971.4|733971.4|13
1637344380000|2021-11-19 17:53:00|735974.1|733974.1|735966.5|733966.5|735974.1|733974.1|735955.4|733955.4|21
1637344390000|2021-11-19 17:53:10|735962.7|733962.7|735958.2|733958.2|735978.9|733978.9|735953.5|733953.5|19
1637344400000|2021-11-19 17:53:20|735957.5|733957.5|735964.6|733964.6|735968|733968|735940.4|733940.4|22
1637344410000|2021-11-19 17:53:30|735968.5|733968.5|736000.2|734000.2|736005|734005|735958.7|733958.7|19
1637344420000|2021-11-19 17:53:40|736007.7|734007.7|735981.7|733981.7|736012.8|734012.8|735948.1|733948.1|31
1637344430000|2021-11-19 17:53:50|735990.9|733990.9|735995.3|733995.3|735997.1|733997.1|735965.7|733965.7|23
1637344440000|2021-11-19 17:54:00|736029.4|734029.4|736021.9|734021.9|736035.8|734035.8|735983.2|733983.2|31
1637344450000|2021-11-19 17:54:10|736020.5|734020.5|736027|734027|736044.5|734044.5|736013.5|734013.5|23
1637344460000|2021-11-19 17:54:20|736028.4|734028.4|735981.6|733981.6|736034.8|734034.8|735971.9|733971.9|20
1637344470000|2021-11-19 17:54:30|735981.8|733981.8|736009.4|734009.4|736012.2|734012.2|735967.2|733967.2|26
1637344480000|2021-11-19 17:54:40|736010|734010|736017.6|734017.6|736036.3|734036.3|736002.5|734002.5|30
1637344490000|2021-11-19 17:54:50|736016.9|734016.9|736081|734081|736081|734081|736016.9|734016.9|30
1637344500000|2021-11-19 17:55:00|736070.9|734070.9|736105.1|734105.1|736105.1|734105.1|736037.5|734037.5|32
1637344510000|2021-11-19 17:55:10|736055|734055|736046.5|734046.5|736069.4|734069.4|736042.2|734042.2|20
1637344520000|2021-11-19 17:55:20|736040.1|734040.1|736061.5|734061.5|736070.9|734070.9|736040.1|734040.1|9
1637344530000|2021-11-19 17:55:30|736063.8|734063.8|736095.8|734095.8|736107.5|734107.5|736060.1|734060.1|19
1637344540000|2021-11-19 17:55:40|736095.5|734095.5|736054.1|734054.1|736101|734101|736050.4|734050.4|26
1637344550000|2021-11-19 17:55:50|736060.1|734060.1|736052.7|734052.7|736061.3|734061.3|736052.7|734052.7|11
1637344560000|2021-11-19 17:56:00|736053.7|734053.7|736100.5|734100.5|736100.5|734100.5|736051.6|734051.6|22
1637344570000|2021-11-19 17:56:10|736085|734085|736088.5|734088.5|736098.6|734098.6|736049|734049|21
1637344580000|2021-11-19 17:56:20|736092.2|734092.2|736057|734057|736096.5|734096.5|736057|734057|18
1637344590000|2021-11-19 17:56:30|736061.1|734061.1|736055.7|734055.7|736061.1|734061.1|736046.6|734046.6|17
1637344600000|2021-11-19 17:56:40|736055.2|734055.2|736033.3|734033.3|736055.2|734055.2|736028.3|734028.3|20
1637344610000|2021-11-19 17:56:50|736044.5|734044.5|736049.3|734049.3|736058.9|734058.9|736032.2|734032.2|23
1637344620000|2021-11-19 17:57:00|736055.1|734055.1|736025.5|734025.5|736055.1|734055.1|736023.4|734023.4|27
1637344630000|2021-11-19 17:57:10|736037.9|734037.9|736062.8|734062.8|736069.9|734069.9|736037.9|734037.9|22
1637344640000|2021-11-19 17:57:20|736061.3|734061.3|736078.3|734078.3|736082.3|734082.3|736058|734058|17
1637344650000|2021-11-19 17:57:30|736079.2|734079.2|736041.3|734041.3|736081.9|734081.9|736038.4|734038.4|17
1637344660000|2021-11-19 17:57:40|736055.2|734055.2|736018.1|734018.1|736057.7|734057.7|736018.1|734018.1|26
1637344670000|2021-11-19 17:57:50|736012.2|734012.2|736009|734009|736027.5|734027.5|735974.7|733974.7|26
1637344680000|2021-11-19 17:58:00|736023.3|734023.3|736037.5|734037.5|736039.5|734039.5|736003.5|734003.5|20
1637344690000|2021-11-19 17:58:10|736038.8|734038.8|736007.9|734007.9|736038.8|734038.8|735987.4|733987.4|21
1637344700000|2021-11-19 17:58:20|735992.8|733992.8|735974.9|733974.9|736007.4|734007.4|735956.5|733956.5|23
1637344710000|2021-11-19 17:58:30|735984.4|733984.4|735981.4|733981.4|735993.5|733993.5|735957.7|733957.7|23
1637344720000|2021-11-19 17:58:40|735983.4|733983.4|735969.1|733969.1|735983.5|733983.5|735944.7|733944.7|21
1637344730000|2021-11-19 17:58:50|735967.7|733967.7|735952.4|733952.4|735967.7|733967.7|735938.5|733938.5|8
1637564460000|2021-11-22 07:01:00|735762.9|733762.9|735813.2|733813.2|735813.2|733813.2|735622.3|733622.3|34
1637564470000|2021-11-22 07:01:10|735774.4|733774.4|735749.3|733749.3|736056.8|734056.8|735746|733746|38
1637564480000|2021-11-22 07:01:20|735779.1|733779.1|735866.6|733866.6|735924.4|733924.4|735761.7|733761.7|35
1637564490000|2021-11-22 07:01:30|735862.1|733862.1|735810.6|733810.6|735894.4|733894.4|735768.2|733768.2|34
1637564500000|2021-11-22 07:01:40|735822.1|733822.1|735805|733805|735835|733835|735798.6|733798.6|35
1637564510000|2021-11-22 07:01:50|735806.2|733806.2|735945.8|733945.8|736024.4|734024.4|735806.2|733806.2|32
1637564520000|2021-11-22 07:02:00|735935.7|733935.7|736246.2|734246.2|736246.2|734246.2|735935.7|733935.7|37
1637564530000|2021-11-22 07:02:10|736214.7|734214.7|735982.3|733982.3|736248.5|734248.5|735960|733960|34
1637564540000|2021-11-22 07:02:20|735989|733989|735983|733983|736169.6|734169.6|735966.5|733966.5|35
1637564550000|2021-11-22 07:02:30|735983.8|733983.8|735980.8|733980.8|736110.5|734110.5|735961.8|733961.8|31
1637564560000|2021-11-22 07:02:40|735973|733973|735966.7|733966.7|735991.4|733991.4|735942|733942|24
1637564570000|2021-11-22 07:02:50|735964.4|733964.4|735856|733856|735971.7|733971.7|735856|733856|26
1637564580000|2021-11-22 07:03:00|735848.8|733848.8|735677|733677|735897|733897|735644.7|733644.7|30
1637564590000|2021-11-22 07:03:10|735659.2|733659.2|735760.2|733760.2|735773.1|733773.1|735659.2|733659.2|32
1637564600000|2021-11-22 07:03:20|735755.7|733755.7|735762.7|733762.7|735788.3|733788.3|735755.6|733755.6|28
1637564610000|2021-11-22 07:03:30|735770.8|733770.8|735821.4|733821.4|735823.9|733823.9|735654|733654|37
1637564620000|2021-11-22 07:03:40|735822.8|733822.8|735830.5|733830.5|735830.5|733830.5|735787.5|733787.5|34
1637564630000|2021-11-22 07:03:50|735840.2|733840.2|735872.4|733872.4|735877.5|733877.5|735754.1|733754.1|40
1637564640000|2021-11-22 07:04:00|735840.1|733840.1|735864.8|733864.8|735869.6|733869.6|735713.6|733713.6|40
1637564650000|2021-11-22 07:04:10|735863.8|733863.8|735768.8|733768.8|735866.4|733866.4|735750.8|733750.8|32
1637564660000|2021-11-22 07:04:20|735772.6|733772.6|735705.2|733705.2|735772.6|733772.6|735675.6|733675.6|31
1637564670000|2021-11-22 07:04:30|735667.1|733667.1|735664.5|733664.5|735667.1|733667.1|735637.3|733637.3|39
1637564680000|2021-11-22 07:04:40|735662.3|733662.3|735769.2|733769.2|735790.7|733790.7|735660.6|733660.6|39
1637564690000|2021-11-22 07:04:50|735768.7|733768.7|735806.2|733806.2|735812.6|733812.6|735734.7|733734.7|35
1637564700000|2021-11-22 07:05:00|735806.4|733806.4|735917.3|733917.3|735917.3|733917.3|735806.4|733806.4|35
1637564710000|2021-11-22 07:05:10|735912.3|733912.3|735939.2|733939.2|735958.2|733958.2|735909.6|733909.6|32
1637564720000|2021-11-22 07:05:20|735933.2|733933.2|735784.8|733784.8|735934.7|733934.7|735689|733689|39
1637564730000|2021-11-22 07:05:30|735792.3|733792.3|735923.1|733923.1|735923.1|733923.1|735792.3|733792.3|37
1637564740000|2021-11-22 07:05:40|735919.4|733919.4|735902.3|733902.3|735935.4|733935.4|735898.1|733898.1|36
1637564750000|2021-11-22 07:05:50|735922|733922|735960.4|733960.4|736027.4|734027.4|735894.1|733894.1|40
1637564760000|2021-11-22 07:06:00|735955.5|733955.5|735976.1|733976.1|736023.8|734023.8|735952.5|733952.5|31
1637564770000|2021-11-22 07:06:10|735979.4|733979.4|735910.7|733910.7|735980.3|733980.3|735906|733906|32
1637564780000|2021-11-22 07:06:20|735909.3|733909.3|735693.8|733693.8|735909.3|733909.3|735637.1|733637.1|35
1637564790000|2021-11-22 07:06:30|735681.6|733681.6|735713.6|733713.6|735722.7|733722.7|735674|733674|33
1637564800000|2021-11-22 07:06:40|735703.2|733703.2|735670|733670|735703.2|733703.2|735562|733562|32
1637564810000|2021-11-22 07:06:50|735684.2|733684.2|735799.2|733799.2|735806.5|733806.5|735605.3|733605.3|35
1637564820000|2021-11-22 07:07:00|735783.7|733783.7|735744.8|733744.8|735783.7|734254|735254|733715|31
1637564830000|2021-11-22 07:07:10|735231|734231|735742.8|733742.8|735825.5|734231|735231|733715.3|35
1637564840000|2021-11-22 07:07:20|735738.8|733738.8|735728.3|733728.3|735740.5|733740.5|735719.3|733719.3|35
1637564850000|2021-11-22 07:07:30|735722.5|733722.5|735759.2|733759.2|735759.2|734212|735206.8|733712.4|27
1637564860000|2021-11-22 07:07:40|735759|733759|735777.3|733777.3|735789.8|733789.8|735758.4|733758.4|39
1637564870000|2021-11-22 07:07:50|735776.5|733776.5|735574.3|733574.3|735778.4|733778.4|735549.9|733549.9|37
1637564880000|2021-11-22 07:08:00|735580.6|733580.6|735366.3|733366.3|735580.6|733580.6|735319.4|733319.4|38
1637564890000|2021-11-22 07:08:10|735375.7|733375.7|735423.4|733423.4|735423.4|733423.4|735307.3|733307.3|36
1637564900000|2021-11-22 07:08:20|735408.8|733408.8|735478.3|733478.3|735535.6|733535.6|735395.6|733395.6|40
1637564910000|2021-11-22 07:08:30|735498.8|733498.8|735557.5|733557.5|735562|733562|735430.4|733430.4|38
1637564920000|2021-11-22 07:08:40|735562.7|733562.7|735439.2|733439.2|735562.7|733562.7|735407.1|733407.1|38
1637564930000|2021-11-22 07:08:50|735425.7|733425.7|735393.9|733393.9|735450.2|733450.2|735393.1|733393.1|38
1637564940000|2021-11-22 07:09:00|735387.3|733387.3|735301.6|733301.6|735387.3|733387.3|735299|733299|37
1637564950000|2021-11-22 07:09:10|735292.4|733292.4|735417.8|733417.8|735423.1|733423.1|735292.4|733292.4|36
1637564960000|2021-11-22 07:09:20|735407.9|733407.9|735391.9|733391.9|735421.7|733421.7|735374.1|733374.1|39
1637564970000|2021-11-22 07:09:30|735390.6|733390.6|735330.2|733330.2|735390.6|733390.6|735323.9|733323.9|34
1637564980000|2021-11-22 07:09:40|735336.9|733336.9|735341.2|733341.2|735343.4|733343.4|735324|733324|21
1637564990000|2021-11-22 07:09:50|735342.3|733342.3|735345.8|733345.8|735386.9|733386.9|735325.1|733325.1|32
1637565000000|2021-11-22 07:10:00|735344.9|733344.9|735131.9|733131.9|735344.9|733344.9|735099.4|733099.4|37
1637565010000|2021-11-22 07:10:10|735129.8|733129.8|735073.1|733073.1|735129.8|733129.8|735065.7|733065.7|39
1637565020000|2021-11-22 07:10:20|735073.4|733073.4|735050.8|733050.8|735085.8|733085.8|735024.1|733024.1|38
1637565030000|2021-11-22 07:10:30|735044.1|733044.1|735130.8|733130.8|735158.6|733158.6|735025.6|733025.6|36
1637565040000|2021-11-22 07:10:40|735127.6|733127.6|735232.8|733232.8|735233.8|733233.8|735119.3|733119.3|31
1637565050000|2021-11-22 07:10:50|735232.3|733232.3|735206.4|733206.4|735236.9|733236.9|735206.4|733206.4|29
1637565060000|2021-11-22 07:11:00|735205.3|733205.3|735049.6|733049.6|735205.3|733205.3|735049.6|733049.6|36
1637565070000|2021-11-22 07:11:10|735049.8|733049.8|735039.3|733039.3|735101.4|733101.4|735024.8|733024.8|34
1637565080000|2021-11-22 07:11:20|735040.5|733040.5|735187.6|733187.6|735193.6|733193.6|735040.3|733040.3|28
1637565090000|2021-11-22 07:11:30|735174.1|733174.1|735213.5|733213.5|735230.5|733230.5|735082.7|733082.7|39
1637565100000|2021-11-22 07:11:40|735214.1|733214.1|735215.6|733215.6|735233.3|733233.3|735203.4|733203.4|36
1637565110000|2021-11-22 07:11:50|735215|733215|735226|733226|735258.4|733258.4|735210|733210|32
1637565120000|2021-11-22 07:12:00|735227.3|733227.3|735201.7|733201.7|735227.3|733227.3|735166|733166|36
1637565130000|2021-11-22 07:12:10|735202.2|733202.2|735243.1|733243.1|735318.9|733318.9|735202.2|733202.2|37
1637565140000|2021-11-22 07:12:20|735247.7|733247.7|735322.5|733322.5|735329.3|733329.3|735242.6|733242.6|27
1637565150000|2021-11-22 07:12:30|735326.4|733326.4|735311.6|733311.6|735347.2|733347.2|735311.6|733311.6|34
1637565160000|2021-11-22 07:12:40|735313.1|733313.1|735311.7|733311.7|735320.8|733320.8|735308.3|733308.3|31
1637565170000|2021-11-22 07:12:50|735313.4|733313.4|735303.9|733303.9|735321.7|733321.7|735303.9|733303.9|29
1637565180000|2021-11-22 07:13:00|735307.5|733307.5|735312.6|733312.6|735328.2|733328.2|735290.3|733290.3|26
1637565190000|2021-11-22 07:13:10|735338.1|733338.1|735412.1|733412.1|735420.3|733420.3|735326.6|733326.6|37
1637565200000|2021-11-22 07:13:20|735468.3|733468.3|735484.2|733484.2|735571.1|733571.1|735393.4|733393.4|39
1637565210000|2021-11-22 07:13:30|735498.5|733498.5|735523.9|733523.9|735544.3|733544.3|735378.9|733378.9|39
1637565220000|2021-11-22 07:13:40|735528.3|733528.3|735536.9|733536.9|735555.7|733555.7|735501.7|733501.7|38
1637565230000|2021-11-22 07:13:50|735537.3|733537.3|735665.2|733665.2|735706.7|733706.7|735511.5|733511.5|35
1637565240000|2021-11-22 07:14:00|735652.2|733652.2|735595.2|733595.2|735669.5|733669.5|735595.2|733595.2|39
1637565250000|2021-11-22 07:14:10|735594.2|733594.2|735566.5|733566.5|735619.5|733619.5|735556.6|733556.6|35
1637565260000|2021-11-22 07:14:20|735566.9|733566.9|735640.8|733640.8|735653.7|733653.7|735565.6|733565.6|34
1637565270000|2021-11-22 07:14:30|735135.2|734135.2|735541|733541|735633.6|734135.2|735135.2|733536.2|37
1637565280000|2021-11-22 07:14:40|735537.7|733537.7|735447.3|733447.3|735545|733545|735361.4|733361.4|38
1637565290000|2021-11-22 07:14:50|735415.5|733415.5|735334.6|733334.6|735415.5|733415.5|735324.5|733324.5|39
1637565300000|2021-11-22 07:15:00|735317.1|733317.1|734981.6|732981.6|735317.1|733317.1|734981.6|732981.6|40
1637565310000|2021-11-22 07:15:10|734978.4|732978.4|735125.2|733125.2|735208.7|733208.7|734854.1|732854.1|39
1637565320000|2021-11-22 07:15:20|735134.1|733134.1|735143.8|733143.8|735199.2|733199.2|735097.7|733097.7|34
1637565330000|2021-11-22 07:15:30|735141.5|733141.5|735025.4|733025.4|735141.5|733141.5|735003.4|733003.4|35
1637565340000|2021-11-22 07:15:40|735021|733021|735068.7|733068.7|735094.5|733094.5|735018.9|733018.9|37
1637565350000|2021-11-22 07:15:50|735073.4|733073.4|735017.2|733017.2|735105.1|733105.1|735017.2|733017.2|29
1637565360000|2021-11-22 07:16:00|735027|733027|734969.3|732969.3|735027|733027|734966.5|732966.5|37
1637565370000|2021-11-22 07:16:10|734974.9|732974.9|734959.6|732959.6|734982.6|732982.6|734959.6|732959.6|32
1637565380000|2021-11-22 07:16:20|734967.2|732967.2|734950.9|732950.9|734967.2|732967.2|734925.9|732925.9|32
1637565390000|2021-11-22 07:16:30|734975.7|732975.7|735028.1|733028.1|735045|733045|734975.7|732975.7|39
1637565400000|2021-11-22 07:16:40|735027.8|733027.8|735086.5|733086.5|735106.2|733106.2|735009.3|733009.3|36
1637565410000|2021-11-22 07:16:50|735088.5|733088.5|735158.1|733158.1|735173.5|733173.5|735086.9|733086.9|30
1637565420000|2021-11-22 07:17:00|735159.7|733159.7|735176.5|733176.5|735176.5|733176.5|735128.2|733128.2|37
1637565430000|2021-11-22 07:17:10|735171.8|733171.8|735133.9|733133.9|735171.8|733171.8|735102.4|733102.4|39
1637565440000|2021-11-22 07:17:20|735132.4|733132.4|735092.3|733092.3|735132.4|733132.4|735079.1|733079.1|32
1637565450000|2021-11-22 07:17:30|735081.1|733081.1|734965.2|732965.2|735089.3|733089.3|734954.6|732954.6|35
1637565460000|2021-11-22 07:17:40|734962.9|732962.9|735003.3|733003.3|735003.3|733003.3|734950.7|732950.7|30
1637565470000|2021-11-22 07:17:50|735002.6|733002.6|735003.8|733003.8|735102.6|733102.6|734964.3|732964.3|36
1637565480000|2021-11-22 07:18:00|735001.5|733001.5|734889.7|732889.7|735001.5|733416.9|734412|732888.5|36
1637565490000|2021-11-22 07:18:10|734885.1|732885.1|734889.3|732889.3|734894.4|732894.4|734868|732868|32
1637565500000|2021-11-22 07:18:20|734891.9|732891.9|734869.7|732869.7|734892.4|732892.4|734868.4|732868.4|31
1637565510000|2021-11-22 07:18:30|734868.5|732868.5|734667.6|732667.6|734872.6|733367|734367|732666.1|36
1637565520000|2021-11-22 07:18:40|734666.7|732666.7|734344.6|732344.6|734666.7|732666.7|734344.6|732344.6|40
1637565530000|2021-11-22 07:18:50|734377|732377|734365.7|732365.7|734398.2|732398.2|734321.3|732321.3|40
1637565540000|2021-11-22 07:19:00|734347.4|732347.4|734124.5|732124.5|734347.4|732347.4|734051.2|732051.2|40
1637565550000|2021-11-22 07:19:10|734114.1|732114.1|734084.3|732084.3|734207|732207|734024.7|732024.7|40
1637565560000|2021-11-22 07:19:20|734077.3|732077.3|734114.8|732114.8|734249.7|732249.7|734018.7|732018.7|39
1637565570000|2021-11-22 07:19:30|734119|732119|734142.3|732142.3|734168.9|732168.9|734070.9|732070.9|39
1637565580000|2021-11-22 07:19:40|734134.8|732134.8|734199.2|732199.2|734199.2|732199.2|734072.8|732072.8|40
1637565590000|2021-11-22 07:19:50|734211|732211|734151.1|732151.1|734240.6|732240.6|734151.1|732151.1|39
1637565600000|2021-11-22 07:20:00|734117.1|732117.1|733746.6|731746.6|734125.4|732125.4|733746.6|731746.6|38
1637565610000|2021-11-22 07:20:10|733717.6|731717.6|733937.6|731937.6|733937.6|731937.6|733717.6|731717.6|37
1637565620000|2021-11-22 07:20:20|733947.1|731947.1|734130.2|732130.2|734130.2|732130.2|733886.8|731886.8|38
1637565630000|2021-11-22 07:20:30|734130.1|732130.1|734344.6|732344.6|734344.6|732344.6|734130.1|732130.1|39
1637565640000|2021-11-22 07:20:40|734339.3|732339.3|734519.5|732519.5|734566.2|732566.2|734339.3|732339.3|40
1637565650000|2021-11-22 07:20:50|734526|732526|734467.2|732467.2|734559.9|732559.9|734456.2|732456.2|40
1637565660000|2021-11-22 07:21:00|734466.4|732466.4|734661.3|732661.3|734665.6|732665.6|734461.9|732461.9|40
1637565670000|2021-11-22 07:21:10|734661|732661|734571|732571|734661|732661|734565.2|732565.2|34
1637565680000|2021-11-22 07:21:20|734572.4|732572.4|734447|732447|734594.6|732594.6|734386|732386|37
1637565690000|2021-11-22 07:21:30|734440.8|732440.8|734364.7|732364.7|734485.5|732485.5|734317.6|732317.6|38
1637565700000|2021-11-22 07:21:40|734364.8|732364.8|734423.1|732423.1|734442|732442|734353.2|732353.2|38
1637565710000|2021-11-22 07:21:50|734422.2|732422.2|734387.4|732387.4|734422.6|732422.6|734344.9|732344.9|38
1637565720000|2021-11-22 07:22:00|734374.3|732374.3|734364.4|732364.4|734374.3|732374.3|734322.4|732322.4|34
1637565730000|2021-11-22 07:22:10|734371.6|732371.6|734343.8|732343.8|734381.2|732381.2|734332.5|732332.5|28
1637565740000|2021-11-22 07:22:20|734344.5|732344.5|734495|732495|734513.7|732513.7|734344.5|732344.5|32
1637565750000|2021-11-22 07:22:30|734495.4|732495.4|734390.6|732390.6|734508.7|732508.7|734390.6|732390.6|31
1637565760000|2021-11-22 07:22:40|734391.9|732391.9|734478.8|732478.8|734484.7|732484.7|734385.5|732385.5|35
1637565770000|2021-11-22 07:22:50|734469.6|732469.6|734226.2|732226.2|734477.7|732477.7|734226.2|732226.2|35
1637565780000|2021-11-22 07:23:00|733720.9|732720.9|734326.5|732326.5|734326.5|732720.9|733720.9|732221.8|40
1637565790000|2021-11-22 07:23:10|734322.7|732322.7|734329.2|732329.2|734335.3|732335.3|734272.5|732272.5|36
1637565800000|2021-11-22 07:23:20|734328.3|732328.3|734398.3|732398.3|734402.1|732402.1|734243|732243|35
1637565810000|2021-11-22 07:23:30|734394|732394|734443.7|732443.7|734517.6|732517.6|734376.3|732376.3|37
1637565820000|2021-11-22 07:23:40|734441|732441|734435|732435|734469.1|732469.1|734400.2|732400.2|32
1637565830000|2021-11-22 07:23:50|734437.9|732437.9|734505.1|732505.1|734525.6|732525.6|734432.8|732432.8|37
1637565840000|2021-11-22 07:24:00|734505.8|732505.8|734455.9|732455.9|734509|732509|734312.9|732312.9|36
1637565850000|2021-11-22 07:24:10|734447.6|732447.6|734483|732483|734488.1|732488.1|734440.9|732440.9|34
1637565860000|2021-11-22 07:24:20|734480.7|732480.7|734526.6|732526.6|734538.8|732538.8|734480.1|732480.1|36
1637565870000|2021-11-22 07:24:30|734532.6|732532.6|734339.3|732339.3|734612.6|733052|733812.4|732339.3|39
1637565880000|2021-11-22 07:24:40|734346.4|732346.4|734410.4|732410.4|734435.4|732435.4|734281.3|732281.3|39
1637565890000|2021-11-22 07:24:50|734378.2|732378.2|734397|732397|734448.5|732448.5|734320.6|732320.6|36
1637565900000|2021-11-22 07:25:00|734388.1|732388.1|734285.5|732285.5|734409.7|732409.7|734273.8|732273.8|38
1637565910000|2021-11-22 07:25:10|734260.8|732260.8|734067.3|732067.3|734265.2|732265.2|734054.6|732054.6|37
1637565920000|2021-11-22 07:25:20|734084.4|732084.4|734135.2|732135.2|734233.1|732625.4|733563|732059.1|39
1637565930000|2021-11-22 07:25:30|734111.3|732111.3|734240|732240|734240|732240|734107.1|732107.1|38
1637565940000|2021-11-22 07:25:40|734224.7|732224.7|734212.5|732212.5|734235.5|732235.5|734185.7|732185.7|35
1637565950000|2021-11-22 07:25:50|734218.1|732218.1|734236.5|732236.5|734253.9|732253.9|734208.6|732208.6|34
1637565960000|2021-11-22 07:26:00|734269.2|732269.2|734200.6|732200.6|734269.2|732269.2|734196.4|732196.4|34
1637565970000|2021-11-22 07:26:10|734204.9|732204.9|734072.5|732072.5|734266.9|732266.9|734047.5|732047.5|36
1637565980000|2021-11-22 07:26:20|734077.5|732077.5|734043.2|732043.2|734077.5|732077.5|734042.2|732042.2|28
1637565990000|2021-11-22 07:26:30|734044.3|732044.3|734111.3|732111.3|734113.6|732113.6|734038.6|732038.6|33
1637566000000|2021-11-22 07:26:40|734106.3|732106.3|734122.7|732122.7|734122.8|732585.3|733566|732068.9|28
1637566010000|2021-11-22 07:26:50|734111.4|732111.4|734132.3|732132.3|734165.5|732165.5|734089.8|732089.8|35
1637566020000|2021-11-22 07:27:00|734148.2|732148.2|734143|732143|734161.3|732161.3|734124.7|732124.7|32
1637566030000|2021-11-22 07:27:10|734143.4|732143.4|734385.6|732385.6|734419.5|732419.5|734133|732133|37
1637566040000|2021-11-22 07:27:20|734377.9|732377.9|734305.8|732305.8|734405.3|732405.3|734292|732292|33
1637566050000|2021-11-22 07:27:30|734315.5|732315.5|734317.3|732317.3|734321.4|732321.4|734309.5|732309.5|23
1637566060000|2021-11-22 07:27:40|734321.4|732321.4|734185|732185|734321.4|732321.4|734185|732185|30
1637566070000|2021-11-22 07:27:50|734174.7|732174.7|734198|732198|734217.4|732217.4|734161.1|732161.1|35
1637566080000|2021-11-22 07:28:00|734182.2|732182.2|734325.2|732325.2|734330.8|732771.3|733771.3|732146.1|35
1637566090000|2021-11-22 07:28:10|734327.8|732327.8|734544.7|732544.7|734544.9|732544.9|734304.1|732304.1|39
1637566100000|2021-11-22 07:28:20|734519.9|732519.9|734558.4|732558.4|734558.4|732558.4|734507.4|732507.4|32
1637566110000|2021-11-22 07:28:30|734557.6|732557.6|734469.4|732469.4|734617.6|732617.6|734469.4|732469.4|29
1637566120000|2021-11-22 07:28:40|734462|732462|734426.5|732426.5|734504.3|732504.3|734391.6|732391.6|33
1637566130000|2021-11-22 07:28:50|734429.8|732429.8|734473|732473|734566.8|732566.8|734406.5|732406.5|37
1637566140000|2021-11-22 07:29:00|734465.1|732465.1|734334|732334|734470.2|732470.2|734334|732334|37
1637566150000|2021-11-22 07:29:10|734333.4|732333.4|734437.7|732437.7|734444.7|732444.7|734333.4|732333.4|34
1637566160000|2021-11-22 07:29:20|734440.8|732440.8|734446.4|732446.4|734454.2|732454.2|734431.1|732431.1|27
1637566170000|2021-11-22 07:29:30|734441.8|732441.8|734449.6|732449.6|734454.5|732454.5|734441.8|732441.8|22
1637566180000|2021-11-22 07:29:40|734443.9|732443.9|734395.3|732395.3|734456|732456|734356.9|732356.9|33
1637566190000|2021-11-22 07:29:50|734401.5|732401.5|734450.8|732450.8|734454.8|732454.8|734401.5|732401.5|23
1637566200000|2021-11-22 07:30:00|733959|732959|734482.9|732482.9|734498.5|732982.4|733958.2|732419.5|39
1637566210000|2021-11-22 07:30:10|734487.9|732487.9|734439.8|732439.8|734509.4|732509.4|734439.8|732439.8|29
1637566220000|2021-11-22 07:30:20|734443.3|732443.3|734124.7|733124.7|734620.9|733124.7|734124.7|732437.8|31
1637566230000|2021-11-22 07:30:30|734113|733113|734290.1|733290.1|734802|733309.2|734113|732632.5|39
1637566240000|2021-11-22 07:30:40|734291.1|733291.1|734843.5|732843.5|734843.5|733304.3|734262.9|732754|33
1637566250000|2021-11-22 07:30:50|734846|732846|734775.8|732775.8|734944.2|733400.5|734367.4|732775.8|34
1637566260000|2021-11-22 07:31:00|734778.6|732778.6|734754.8|732754.8|734778.6|733242.9|734242.8|732710.6|36
1637566270000|2021-11-22 07:31:10|734754.5|732754.5|734633|732633|734759.4|732759.4|734630.9|732630.9|32
1637566280000|2021-11-22 07:31:20|734626.4|732626.4|734650.4|732650.4|734657.7|732657.7|734587.3|732587.3|35
1637566290000|2021-11-22 07:31:30|734648.5|732648.5|734610.5|732610.5|734648.5|732648.5|734588.9|732588.9|34
1637566300000|2021-11-22 07:31:40|734612.6|732612.6|734650.8|732650.8|734656.4|732656.4|734587.6|732587.6|31
1637566310000|2021-11-22 07:31:50|734647.5|732647.5|734635.2|732635.2|734647.8|732647.8|734604.5|732604.5|28
1637566320000|2021-11-22 07:32:00|734634.2|732634.2|734514.9|732514.9|734642.4|732642.4|734471.5|732471.5|37
1637566330000|2021-11-22 07:32:10|734516.7|732516.7|734501.2|732501.2|734550.9|732550.9|734501.2|732501.2|29
1637566340000|2021-11-22 07:32:20|734493.7|732493.7|734482.6|732482.6|734499.5|732499.5|734463.1|732463.1|36
1637566350000|2021-11-22 07:32:30|734485.6|732485.6|734437.4|732437.4|734485.8|732485.8|734437.4|732437.4|23
1637566360000|2021-11-22 07:32:40|734438.6|732438.6|734503.6|732503.6|734506.2|732506.2|734433.2|732433.2|21
1637566370000|2021-11-22 07:32:50|734499.3|732499.3|734330.9|732330.9|734542.5|732542.5|734313.9|732313.9|38
1637566380000|2021-11-22 07:33:00|734327.2|732327.2|733834|732834|734363|732834|733797.7|732327.2|33
1637566390000|2021-11-22 07:33:10|733825.7|732825.7|734462.2|732462.2|734464|732825.7|733825.7|732303.3|36
1637566400000|2021-11-22 07:33:20|734487.8|732487.8|734618|732618|734621.6|732621.6|734483.8|732483.8|35
1637566410000|2021-11-22 07:33:30|734608.7|732608.7|734649.9|732649.9|734654|732654|734602.9|732602.9|30
1637566420000|2021-11-22 07:33:40|734650.4|732650.4|734633.1|732633.1|734660.1|732660.1|734628.9|732628.9|29
1637566430000|2021-11-22 07:33:50|734631.6|732631.6|734616.9|732616.9|734631.6|732631.6|734613.1|732613.1|26
1637566440000|2021-11-22 07:34:00|734617.9|732617.9|734570.9|732570.9|734634.5|732634.5|734550.1|732550.1|32
1637566450000|2021-11-22 07:34:10|734574.2|732574.2|734582.2|732582.2|734592.6|733069|734032.9|732557.3|30
1637566460000|2021-11-22 07:34:20|734546.9|732546.9|734573.3|732573.3|734594.2|733074.1|734055|732546.9|30
1637566470000|2021-11-22 07:34:30|734569.7|732569.7|734058.6|733058.6|734585.2|733080.1|734052.1|732561.5|30
1637566480000|2021-11-22 07:34:40|734058.5|733058.5|734054.7|733054.7|734588.7|733074.7|734028.6|732532.5|31
1637566490000|2021-11-22 07:34:50|734565.1|732565.1|734043.4|733043.4|734565.1|733045.8|734039.1|732519.5|22
1637566500000|2021-11-22 07:35:00|734034.8|733034.8|734124.4|733124.4|734625.8|733124.4|734025.4|732526.9|34
1637566510000|2021-11-22 07:35:10|734127.1|733127.1|734133.7|733133.7|734645.4|733133.7|734086.5|732592.7|33
1637566520000|2021-11-22 07:35:20|734135.5|733135.5|734204.1|733204.1|734652.5|733265.3|734095.2|732638.7|31
1637566530000|2021-11-22 07:35:30|734215.7|733215.7|734692|732692|734726.7|733233.1|734174.4|732679.2|31
1637566540000|2021-11-22 07:35:40|734688.2|732688.2|733888.9|732888.9|734688.2|733079.2|733853.7|732343.5|36
1637566550000|2021-11-22 07:35:50|733907|732907|734359.9|732359.9|734404.1|732907|733907|732327.9|36
1637566560000|2021-11-22 07:36:00|734359.1|732359.1|734405.4|732405.4|734411.2|732864.9|733864.9|732337.3|33
1637566570000|2021-11-22 07:36:10|734413.5|732413.5|734453|732453|734466.3|732466.3|734380.5|732380.5|29
1637566580000|2021-11-22 07:36:20|734465.7|732465.7|734476.9|732476.9|734506.4|732506.4|734447.5|732447.5|26
1637566590000|2021-11-22 07:36:30|734473.2|732473.2|734467.6|732467.6|734483.5|732483.5|734420.3|732420.3|30
1637566600000|2021-11-22 07:36:40|734468.3|732468.3|734440.6|732440.6|734485|732485|734427.6|732427.6|31
1637566610000|2021-11-22 07:36:50|734449.6|732449.6|734411.4|732411.4|734456|732456|734383.7|732383.7|37
1637566620000|2021-11-22 07:37:00|734391.9|732391.9|733754.4|732754.4|734398.2|732877.5|733739.5|732272.5|36
1637566630000|2021-11-22 07:37:10|733739.1|732739.1|734137.5|732137.5|734235.4|732739.1|733636.6|732137.5|39
1637566640000|2021-11-22 07:37:20|734136.7|732136.7|733660.8|732660.8|734165.5|732677.2|733617.5|732133.2|30
1637566650000|2021-11-22 07:37:30|734190.4|732190.4|733671|732671|734195.9|732686.5|733653.7|732173.2|35
1637566660000|2021-11-22 07:37:40|733676.6|732676.6|733695.3|732695.3|734227.7|732732.9|733671|732192.3|35
1637566670000|2021-11-22 07:37:50|733698.9|732698.9|734296.4|732296.4|734320.8|732777|733698.9|732230.7|30
1637566680000|2021-11-22 07:38:00|734291.5|732291.5|733792.2|732792.2|734315.1|732805|733772.4|732235.1|33
1637566690000|2021-11-22 07:38:10|734313.8|732313.8|734244.9|732244.9|734321.8|732799.7|733785|732244.9|35
1637566700000|2021-11-22 07:38:20|734264.4|732264.4|733726.4|732726.4|734286.1|732743.7|733716.5|732223.6|34
1637566710000|2021-11-22 07:38:30|733726.6|732726.6|734221.6|732221.6|734222.6|732750|733719.1|732218.4|31
1637566720000|2021-11-22 07:38:40|734221.1|732221.1|734232.2|732232.2|734259.3|732754.7|733727.9|732219.9|32
1637566730000|2021-11-22 07:38:50|733742.2|732742.2|733724.5|732724.5|733752.4|732752.4|733724.5|732724.5|29
1637566740000|2021-11-22 07:39:00|733731.9|732731.9|733730|732730|733737|732737|733718.7|732718.7|30
1637566750000|2021-11-22 07:39:10|733721.8|732721.8|734429.4|732429.4|734447.9|732981.3|733721.8|732259.6|33
1637566760000|2021-11-22 07:39:20|733939.1|732939.1|733938.3|732938.3|733958.7|732958.7|733916.5|732916.5|21
1637566770000|2021-11-22 07:39:30|734424.9|732424.9|734465.7|732465.7|734519.2|732977.4|733950.3|732424.9|27
1637566780000|2021-11-22 07:39:40|734466.5|732466.5|734518.2|732518.2|734518.2|732518.2|734459.5|732459.5|28
1637566790000|2021-11-22 07:39:50|734520.3|732520.3|734025.4|733025.4|734547.1|733045.9|733978.6|732460.2|38
1637566800000|2021-11-22 07:40:00|734548.2|732548.2|734045.1|733045.1|734548.2|733045.1|733995.7|732462.6|31
1637566810000|2021-11-22 07:40:10|734550|732550|734445.5|732445.5|734550|733038.6|733966.6|732443.3|34
1637566820000|2021-11-22 07:40:20|733974.4|732974.4|734497.9|732497.9|734518.2|733008.7|733974.4|732473|37
1637566830000|2021-11-22 07:40:30|734498|732498|734405.5|732405.5|734498|732955.1|733938.6|732396.3|38
1637566840000|2021-11-22 07:40:40|734416|732416|734746.1|732746.1|734746.1|733176.1|733972.2|732390.6|40
1637566850000|2021-11-22 07:40:50|734738.8|732738.8|734783.4|732783.4|734861.3|732861.3|734738.8|732738.8|38
1637566860000|2021-11-22 07:41:00|734784.3|732784.3|735005.4|733005.4|735099.3|733099.3|734729.2|732729.2|38
1637566870000|2021-11-22 07:41:10|734999.6|732999.6|734974.4|732974.4|735015.5|733015.5|734945.5|732945.5|37
1637566880000|2021-11-22 07:41:20|734969.1|732969.1|734959.5|732959.5|734983.8|732983.8|734945|732945|34
1637566890000|2021-11-22 07:41:30|734966.3|732966.3|734466.4|733466.4|734990.9|733466.4|734466.4|732946.7|35
1637566900000|2021-11-22 07:41:40|734972.3|732972.3|734970.2|732970.2|734972.3|732972.3|734914.9|732914.9|36
1637566910000|2021-11-22 07:41:50|734975.5|732975.5|734958.8|732958.8|734975.5|733469.8|734466.2|732949.5|35
1637566920000|2021-11-22 07:42:00|734945.1|732945.1|734476.1|733476.1|734984.1|733492.9|734474.1|732911.2|30
1637566930000|2021-11-22 07:42:10|734981.9|732981.9|734468.7|733468.7|734981.9|733492.2|734456.8|732974.5|34
1637566940000|2021-11-22 07:42:20|734477.4|733477.4|734474.5|733474.5|734493|733493|734458.6|733458.6|31
1637566950000|2021-11-22 07:42:30|734442.8|733442.8|734868.6|732868.6|734909.9|733456|734344.7|732833.8|35
1637566960000|2021-11-22 07:42:40|734872.1|732872.1|734908.9|732908.9|734941.7|733386.9|734386.9|732842.9|32
1637566970000|2021-11-22 07:42:50|734911.1|732911.1|734304.3|733304.3|734911.1|733304.3|734304.3|732816.4|29
1637566980000|2021-11-22 07:43:00|734270.4|733270.4|734682.4|732682.4|734759.5|733279.2|734149.3|732616.1|34
1637566990000|2021-11-22 07:43:10|734667.5|732667.5|734555.7|732555.7|734749.4|732749.4|734552.1|732552.1|34
1637567000000|2021-11-22 07:43:20|734552.2|732552.2|734302.7|732302.7|734578.3|732578.3|734285.4|732285.4|38
1637567010000|2021-11-22 07:43:30|734294.4|732294.4|734543.6|732543.6|734579.6|732579.6|734232.9|732232.9|37
1637567020000|2021-11-22 07:43:40|734543.3|732543.3|734942.6|732942.6|734942.6|732942.6|734529.1|732529.1|40
1637567030000|2021-11-22 07:43:50|734940|732940|734955.2|732955.2|734973.5|732973.5|734895.5|732895.5|36
1637567040000|2021-11-22 07:44:00|734955|732955|734876.9|732876.9|734955|732955|734790.5|732790.5|36
1637567050000|2021-11-22 07:44:10|734870|732870|734664.2|732664.2|734945|732945|734664.2|732664.2|34
1637567060000|2021-11-22 07:44:20|734661.6|732661.6|734660|732660|734712.5|732712.5|734659.8|732659.8|35
1637567070000|2021-11-22 07:44:30|734666.8|732666.8|734687.2|732687.2|734720.9|732720.9|734650.3|732650.3|36
1637567080000|2021-11-22 07:44:40|734682.7|732682.7|734595.2|732595.2|734693|733147.2|734103.3|732594.7|38
1637567090000|2021-11-22 07:44:50|734609.6|732609.6|734655.3|732655.3|734672.2|732672.2|734602.9|732602.9|38
1637567100000|2021-11-22 07:45:00|734653.7|732653.7|734639|732639|734653.7|732653.7|734626|732626|34
1637567110000|2021-11-22 07:45:10|734644.5|732644.5|734662.3|732662.3|734720|732720|734644|732644|29
1637567120000|2021-11-22 07:45:20|734652.4|732652.4|734678.4|732678.4|734678.4|732678.4|734649.3|732649.3|26
1637567130000|2021-11-22 07:45:30|734677.2|732677.2|734652.1|732652.1|734680|732680|734645.6|732645.6|31
1637567140000|2021-11-22 07:45:40|734653.3|732653.3|734682.7|732682.7|734707.6|732707.6|734653.3|732653.3|32
1637567150000|2021-11-22 07:45:50|734690|732690|734759.5|732759.5|734796.7|732796.7|734687.8|732687.8|23
1637567160000|2021-11-22 07:46:00|734756.6|732756.6|734787.3|732787.3|734789.2|732789.2|734756.6|732756.6|31
1637567170000|2021-11-22 07:46:10|734784.9|732784.9|734651.4|732651.4|734784.9|733206.2|734188.8|732648.9|29
1637567180000|2021-11-22 07:46:20|734647.2|732647.2|734757.1|732757.1|734757.1|733136.8|734136.8|732641.4|36
1637567190000|2021-11-22 07:46:30|734753.7|732753.7|734788.8|732788.8|734798.4|732798.4|734725.1|732725.1|35
1637567200000|2021-11-22 07:46:40|734777.9|732777.9|734755.7|732755.7|734782.1|732782.1|734745|732745|32
1637567210000|2021-11-22 07:46:50|734722.9|732722.9|734705.2|732705.2|734743|732743|734701.2|732701.2|29
1637567220000|2021-11-22 07:47:00|734685.3|732685.3|734694.9|732694.9|734734.6|732734.6|734670.5|732670.5|34
1637567230000|2021-11-22 07:47:10|734697|732697|734788.7|732788.7|734800.4|732800.4|734674.2|732674.2|33
1637567240000|2021-11-22 07:47:20|734790.4|732790.4|734788.9|732788.9|734806.8|732806.8|734768.2|732768.2|27
1637567250000|2021-11-22 07:47:30|734802.2|732802.2|734755.5|732755.5|734802.2|732802.2|734752.4|732752.4|22
1637567260000|2021-11-22 07:47:40|734729.1|732729.1|734138.5|733138.5|734730.2|733222.3|734127|732630.6|30
1637567270000|2021-11-22 07:47:50|734620.7|732620.7|734631.5|732631.5|734634|732634|734617.5|732617.5|33
1637567280000|2021-11-22 07:48:00|734627.1|732627.1|734695|732695|734696.2|732696.2|734624.8|732624.8|25
1637567290000|2021-11-22 07:48:10|734694|732694|734701.5|732701.5|734701.7|732701.7|734687.6|732687.6|26
1637567300000|2021-11-22 07:48:20|734698.1|732698.1|734689.4|732689.4|734705.5|732705.5|734675.9|732675.9|23
1637567310000|2021-11-22 07:48:30|734679.7|732679.7|734153.4|733153.4|734692|733159.2|734150.6|732646.8|31
1637567320000|2021-11-22 07:48:40|734150.4|733150.4|734632.7|732632.7|734638.4|733156.7|734137.3|732632.7|19
1637567330000|2021-11-22 07:48:50|734632.5|732632.5|734647.1|732647.1|734652.4|733158.5|734148.5|732632.5|19
1637567340000|2021-11-22 07:49:00|734641.7|732641.7|734104.9|733104.9|734668.9|733167.1|734091.6|732611.5|35
1637567350000|2021-11-22 07:49:10|734104.3|733104.3|734095.4|733095.4|734104.3|733104.3|734091.9|733091.9|27
1637567360000|2021-11-22 07:49:20|734098.5|733098.5|734781|732781|734781|733170.2|734098.5|732648.3|34
1637567370000|2021-11-22 07:49:30|734766.1|732766.1|734741.6|732741.6|734836|732836|734741.6|732741.6|35
1637567380000|2021-11-22 07:49:40|734734|732734|734650.8|732650.8|734755.8|732755.8|734638.7|732638.7|27
1637567390000|2021-11-22 07:49:50|734645.5|732645.5|734649.5|732649.5|734658.5|732658.5|734645.5|732645.5|26
1637567400000|2021-11-22 07:50:00|734648.8|732648.8|734144.3|733144.3|734665.4|733151.9|734118.3|732630.8|30
1637567410000|2021-11-22 07:50:10|734139.9|733139.9|734143.5|733143.5|734143.5|733143.5|734134.8|733134.8|18
1637567420000|2021-11-22 07:50:20|734145|733145|734144|733144|734145|733145|734138.1|733138.1|13
1637567430000|2021-11-22 07:50:30|734132|733132|734123.1|733123.1|734141.2|733141.2|734123.1|733123.1|22
1637567440000|2021-11-22 07:50:40|734124.3|733124.3|734122.9|733122.9|734132|733132|734107.1|733107.1|25
1637567450000|2021-11-22 07:50:50|734122.8|733122.8|734153.7|733153.7|734167.8|733167.8|734119.8|733119.8|26
1637567460000|2021-11-22 07:51:00|734153.1|733153.1|734122.9|733122.9|734153.1|733153.1|734114|733114|28
1637567470000|2021-11-22 07:51:10|734123.7|733123.7|734148.3|733148.3|734161|733161|734113|733113|30
1637567480000|2021-11-22 07:51:20|734145.3|733145.3|734165.3|733165.3|734189.3|733189.3|734140.5|733140.5|25
1637567490000|2021-11-22 07:51:30|734171.1|733171.1|734148.6|733148.6|734171.7|733171.7|734146.8|733146.8|28
1637567500000|2021-11-22 07:51:40|734149.1|733149.1|734185.5|733185.5|734225.2|733225.2|734146.5|733146.5|27
1637567510000|2021-11-22 07:51:50|734182.8|733182.8|734149.4|733149.4|734187.9|733187.9|734148.1|733148.1|24
1637567520000|2021-11-22 07:52:00|734142.4|733142.4|734120.4|733120.4|734148.5|733148.5|734107.8|733107.8|27
1637567530000|2021-11-22 07:52:10|734132.1|733132.1|734110.5|733110.5|734142|733142|734110.5|733110.5|32
1637567540000|2021-11-22 07:52:20|734106.4|733106.4|734122.2|733122.2|734131|733131|734100.1|733100.1|24
1637567550000|2021-11-22 07:52:30|734117.3|733117.3|734115|733115|734124.8|733124.8|734106.1|733106.1|29
1637567560000|2021-11-22 07:52:40|734099|733099|734799.1|732799.1|734799.1|733305|734099|732798.7|30
1637567570000|2021-11-22 07:52:50|734795.9|732795.9|734308|733308|734803.5|733308|734287.6|732749.5|27
1637567580000|2021-11-22 07:53:00|734304.3|733304.3|734689.2|732689.2|734803.9|733310.4|734284.7|732671.3|35
1637567590000|2021-11-22 07:53:10|734700.5|732700.5|734335.9|733335.9|734834.6|733335.9|734326.3|732688|38
1637567600000|2021-11-22 07:53:20|734331.4|733331.4|734286.9|733286.9|734820.2|733334.4|734272|732745|34
1637567610000|2021-11-22 07:53:30|734287.8|733287.8|734267.6|733267.6|734774.9|733287.8|734239.8|732730.1|34
1637567620000|2021-11-22 07:53:40|734275.5|733275.5|734740.6|732740.6|734740.6|733277.4|734247.9|732740.6|26
1637567630000|2021-11-22 07:53:50|734755.9|732755.9|734283.4|733283.4|734769.1|733283.4|734191.6|732682.9|32
1637567640000|2021-11-22 07:54:00|734247.6|733247.6|734689.3|732689.3|734721.1|733247.6|734154.6|732645.4|38
1637567650000|2021-11-22 07:54:10|734689.2|732689.2|734663.2|732663.2|734714.3|733200.1|734171.1|732660.9|32
1637567660000|2021-11-22 07:54:20|734687.6|732687.6|734649.2|732649.2|734717.2|733217.4|734138.9|732649.2|31
1637567670000|2021-11-22 07:54:30|734126.5|733126.5|734141.5|733141.5|734148.9|733148.9|734126.5|733126.5|24
1637567680000|2021-11-22 07:54:40|734135.6|733135.6|734114.9|733114.9|734135.6|733135.6|734090.3|733090.3|32
1637567690000|2021-11-22 07:54:50|734118.1|733118.1|734114.5|733114.5|734126|733126|734110.3|733110.3|23
1637567700000|2021-11-22 07:55:00|734126.4|733126.4|734127.1|733127.1|734129|733129|734119.4|733119.4|25
1637567710000|2021-11-22 07:55:10|734125.5|733125.5|734161.5|733161.5|734179.8|733179.8|734118.5|733118.5|24
1637567720000|2021-11-22 07:55:20|734160|733160|734192|733192|734192|733192|734143.3|733143.3|24
1637567730000|2021-11-22 07:55:30|734691.5|732691.5|734325.5|733325.5|734691.5|733325.5|734190.5|732691.5|34
1637567740000|2021-11-22 07:55:40|734860.5|732860.5|734826.8|732826.8|734891.1|733414|734336.4|732816.5|39
1637567750000|2021-11-22 07:55:50|734831.1|732831.1|734378.1|733378.1|734893.5|733385|734323.2|732828.1|30
1637567760000|2021-11-22 07:56:00|734376.2|733376.2|734276.6|733276.6|734376.2|733376.2|734269.5|733269.5|27
1637567770000|2021-11-22 07:56:10|734273.2|733273.2|734295.5|733295.5|734789.3|733305.4|734262.4|732789.3|34
1637567780000|2021-11-22 07:56:20|734281.5|733281.5|734915.5|732915.5|734915.5|733337.6|734259.3|732776.3|31
1637567790000|2021-11-22 07:56:30|734900.8|732900.8|734906.1|732906.1|734906.1|733403.3|734386.6|732896|33
1637567800000|2021-11-22 07:56:40|734893.2|732893.2|734391.3|733391.3|734893.2|733392.1|734322.3|732844.9|35
1637567810000|2021-11-22 07:56:50|734399.4|733399.4|734902.2|732902.2|734902.7|733406.2|734378.4|732867.1|33
1637567820000|2021-11-22 07:57:00|734908.8|732908.8|734289.6|733289.6|734908.8|733383.9|734250|732755.8|35
1637567830000|2021-11-22 07:57:10|734795.9|732795.9|734891.8|732891.8|734930.4|733368.4|734289.2|732795.9|28
1637567840000|2021-11-22 07:57:20|734893|732893|734282|733282|734901.3|733288.9|734282|732870.2|28
1637567850000|2021-11-22 07:57:30|734286|733286|734473.8|733473.8|734945.3|733476.1|734270.5|732937.6|35
1637567860000|2021-11-22 07:57:40|734479.2|733479.2|734958.2|732958.2|734959.2|733480.2|734458.8|732946.3|31
1637567870000|2021-11-22 07:57:50|734957.4|732957.4|734470.7|733470.7|734957.4|733479.7|734455.3|732957.4|23
1637567880000|2021-11-22 07:58:00|734491.4|733491.4|735016|733016|735138.8|733608.2|734479.7|732992|35
1637567890000|2021-11-22 07:58:10|735010.7|733010.7|735129.4|733129.4|735152.2|733622.9|734550|733010.1|33
1637567900000|2021-11-22 07:58:20|735125.8|733125.8|735099.6|733099.6|735130.8|733622|734513.7|733000.7|37
1637567910000|2021-11-22 07:58:30|735093.3|733093.3|734590.8|733590.8|735111.7|733601.9|734568.5|733078.5|34
1637567920000|2021-11-22 07:58:40|734586.7|733586.7|734651.7|733651.7|735129.6|733651.7|734586.7|733106.3|31
1637567930000|2021-11-22 07:58:50|734625.7|733625.7|735140.9|733140.9|735146.9|733662.5|734625.7|733119.5|35
1637567940000|2021-11-22 07:59:00|735153.3|733153.3|734737.1|733737.1|735166.3|733764.5|734645.3|733127|38
1637567950000|2021-11-22 07:59:10|734740|733740|735239.4|733239.4|735246.5|733745.3|734733.7|733229.6|37
1637567960000|2021-11-22 07:59:20|734738.3|733738.3|734781.5|733781.5|735245.2|733787.4|734738.3|733233.8|32
1637567970000|2021-11-22 07:59:30|734761.2|733761.2|734742.7|733742.7|735277.3|733854.5|734742.7|733260.1|31
1637567980000|2021-11-22 07:59:40|734752|733752|734794.4|733794.4|735251.1|733797.8|734748.2|733251.1|37
1637567990000|2021-11-22 07:59:50|734783.8|733783.8|735533.7|733533.7|735533.7|733999.8|734774|733327.6|34
1637568000000|2021-11-22 08:00:00|735529.2|733529.2|735379.8|733379.8|735545.1|733890.5|734779.5|733277.4|40
1637568010000|2021-11-22 08:00:10|735389.3|733389.3|735439.7|733439.7|735439.7|733871.2|734654.6|733056.4|40
1637568020000|2021-11-22 08:00:20|735451.6|733451.6|735660.3|733660.3|735662|734092.8|735092.8|733439.7|40
1637568030000|2021-11-22 08:00:30|735641|733641|735688.3|733688.3|735744.4|733744.4|735618.4|733618.4|40
1637568040000|2021-11-22 08:00:40|735701|733701|735774.6|733774.6|735784.4|734254.5|735252.9|733688.9|37
1637568050000|2021-11-22 08:00:50|735773.7|733773.7|735918.8|733918.8|735982.7|734280|735275|733745|37
1637568060000|2021-11-22 08:01:00|735926.2|733926.2|735971.8|733971.8|735983.8|734334.4|735334.4|733864.9|40
1637568070000|2021-11-22 08:01:10|735944.5|733944.5|736120.6|734120.6|736169.6|734169.6|735939|733939|40
1637568080000|2021-11-22 08:01:20|736122.6|734122.6|735732.8|733732.8|736153.7|734367.3|735263.1|733732.8|40
1637568090000|2021-11-22 08:01:30|735756.7|733756.7|735832.9|733832.9|735832.9|733832.9|735707.1|733707.1|37
1637568100000|2021-11-22 08:01:40|735835.6|733835.6|735812.1|733812.1|735934.8|734432.7|735388.5|733785.7|36
1637568110000|2021-11-22 08:01:50|735812.2|733812.2|735775.3|733775.3|735812.2|733812.2|735725.9|733725.9|38
1637568120000|2021-11-22 08:02:00|735794.9|733794.9|735761|733761|735794.9|734206.9|735192.6|733715.8|37
1637568130000|2021-11-22 08:02:10|735758.4|733758.4|735555|733555|735771.4|734224.9|735224.9|733537.3|38
1637568140000|2021-11-22 08:02:20|735552.2|733552.2|735593.4|733593.4|735624.5|733624.5|735552.2|733552.2|38
1637568150000|2021-11-22 08:02:30|735597.6|733597.6|735566.7|733566.7|735606.1|733606.1|735555.2|733555.2|31
1637568160000|2021-11-22 08:02:40|735553.1|733553.1|735489.7|733489.7|735553.1|734012|735012|733485.7|38
1637568170000|2021-11-22 08:02:50|735507|733507|734943.8|733943.8|735520.1|734002.6|734939.8|733460.4|36
1637568180000|2021-11-22 08:03:00|734938.5|733938.5|735482.3|733482.3|735482.7|733975.1|734861.6|733380|38
1637568190000|2021-11-22 08:03:10|735477.5|733477.5|735430.2|733430.2|735477.5|733477.5|735397.4|733397.4|37
1637568200000|2021-11-22 08:03:20|735427.3|733427.3|734883.5|733883.5|735438.7|733926.3|734882.9|733421.5|27
1637568210000|2021-11-22 08:03:30|734882.3|733882.3|734838.5|733838.5|735363|733882.3|734826|733330.2|34
1637568220000|2021-11-22 08:03:40|734831.7|733831.7|734816.1|733816.1|735335.5|733848.7|734805|733303.8|31
1637568230000|2021-11-22 08:03:50|734811.1|733811.1|735373.2|733373.2|735373.2|733811.1|734783|733195|38
1637568240000|2021-11-22 08:04:00|735357|733357|735308.5|733308.5|735357|733825|734825|733227.7|37
1637568250000|2021-11-22 08:04:10|735308.4|733308.4|735265.1|733265.1|735308.4|733308.4|735240.9|733240.9|34
1637568260000|2021-11-22 08:04:20|735269.2|733269.2|735273.8|733273.8|735320.6|733320.6|735258.8|733258.8|33
1637568270000|2021-11-22 08:04:30|735265|733265|735511.5|733511.5|735511.5|733900.7|734900.7|733265|28
1637568280000|2021-11-22 08:04:40|735495.1|733495.1|735511.4|733511.4|735520|733520|735489.8|733489.8|37
1637568290000|2021-11-22 08:04:50|735499.3|733499.3|735458.4|733458.4|735504.6|733504.6|735436.8|733436.8|36
1637568300000|2021-11-22 08:05:00|735461.6|733461.6|735559.3|733559.3|735559.3|733559.3|735461.6|733461.6|33
1637568310000|2021-11-22 08:05:10|735559.1|733559.1|735532.9|733532.9|735602.2|733602.2|735532.9|733532.9|34
1637568320000|2021-11-22 08:05:20|735517|733517|735552.2|733552.2|735602|733602|735495.4|733495.4|34
1637568330000|2021-11-22 08:05:30|735528.4|733528.4|735515.9|733515.9|735575.2|734060.4|735052.8|733511.3|32
1637568340000|2021-11-22 08:05:40|735514.4|733514.4|735137.8|734137.8|735559.7|734137.8|735058.4|733514.4|30
1637568350000|2021-11-22 08:05:50|735137.4|734137.4|735110.5|734110.5|735157|734157|735095.2|734095.2|30
1637568360000|2021-11-22 08:06:00|735111.2|734111.2|735075.9|734075.9|735111.2|734111.2|735040.3|734040.3|36
1637568370000|2021-11-22 08:06:10|735075.6|734075.6|735121|734121|735121|734121|735062.5|734062.5|32
1637568380000|2021-11-22 08:06:20|735120.3|734120.3|735169.8|734169.8|735197.8|734197.8|735106.6|734106.6|35
1637568390000|2021-11-22 08:06:30|735160.5|734160.5|735060.2|734060.2|735161.5|734161.5|735059|734059|38
1637568400000|2021-11-22 08:06:40|735057.1|734057.1|735027.8|734027.8|735095.9|734095.9|735024.7|734024.7|36
1637568410000|2021-11-22 08:06:50|735027.2|734027.2|735057|734057|735087.9|734087.9|735004.7|734004.7|39
1637568420000|2021-11-22 08:07:00|735059.1|734059.1|735063.1|734063.1|735589.8|734098.2|735039.9|733586.5|34
1637568430000|2021-11-22 08:07:10|735078.3|734078.3|735152.4|734152.4|735169.6|734169.6|735052.6|734052.6|38
1637568440000|2021-11-22 08:07:20|735158.7|734158.7|735147.4|734147.4|735158.7|734158.7|735090.5|734090.5|35
1637568450000|2021-11-22 08:07:30|735121.8|734121.8|735223.7|734223.7|735223.7|734223.7|735119.7|734119.7|36
1637568460000|2021-11-22 08:07:40|735215.8|734215.8|735217.3|734217.3|735283.8|734283.8|735203.2|734203.2|36
1637568470000|2021-11-22 08:07:50|735215|734215|735208.4|734208.4|735222|734222|735173|734173|35
1637568480000|2021-11-22 08:08:00|735216.3|734216.3|735400.8|734400.8|735404.4|734404.4|735216.3|734216.3|35
1637568490000|2021-11-22 08:08:10|735397.2|734397.2|735465|734465|735495.1|734495.1|735363.1|734363.1|36
1637568500000|2021-11-22 08:08:20|735462.8|734462.8|735969.5|733969.5|736001.4|734504.4|735432.6|733924.2|38
1637568510000|2021-11-22 08:08:30|735984.2|733984.2|736107.5|734107.5|736148.8|734644.4|735497.4|733984.2|39
1637568520000|2021-11-22 08:08:40|736114.7|734114.7|736324.8|734324.8|736331.6|734763|735614.5|734114.7|38
1637568530000|2021-11-22 08:08:50|736295.6|734295.6|736319|734319|736366.2|734835|735764|734277.8|37
1637568540000|2021-11-22 08:09:00|736309.6|734309.6|735718.1|734718.1|736337.6|734814.7|735629|734148.3|35
1637568550000|2021-11-22 08:09:10|735723|734723|735715.9|734715.9|735734.4|734734.4|735698|734698|35
1637568560000|2021-11-22 08:09:20|735685.8|734685.8|735652.8|734652.8|735712.3|734712.3|735650.8|734650.8|36
1637568570000|2021-11-22 08:09:30|735643.5|734643.5|735502|734502|736009.1|734671.8|735502|734002.4|36
1637568580000|2021-11-22 08:09:40|735503.5|734503.5|736115.8|734115.8|736120.7|734583.7|735500.1|733990.5|37
1637568590000|2021-11-22 08:09:50|736117.4|734117.4|735636.5|734636.5|736117.4|734636.5|735592.1|734109.9|38
1637568600000|2021-11-22 08:10:00|735656.9|734656.9|735658.5|734658.5|735681.7|734681.7|735628.7|734628.7|38
1637568610000|2021-11-22 08:10:10|735659.6|734659.6|735647.5|734647.5|735675.2|734675.2|735577.3|734577.3|33
1637568620000|2021-11-22 08:10:20|735649.6|734649.6|735506.2|734506.2|735662.5|734662.5|735506.2|734506.2|33
1637568630000|2021-11-22 08:10:30|735503.7|734503.7|735458.9|734458.9|735528|734528|735458.9|734458.9|39
1637568640000|2021-11-22 08:10:40|735467.8|734467.8|735485.3|734485.3|735513.9|734513.9|735467.8|734467.8|35
1637568650000|2021-11-22 08:10:50|735485.5|734485.5|735489.4|734489.4|736018.1|734525|735456.3|734012.6|38
1637568660000|2021-11-22 08:11:00|735486.1|734486.1|735503.5|734503.5|735516.2|734516.2|735483.5|734483.5|27
1637568670000|2021-11-22 08:11:10|735501.5|734501.5|735571.9|734571.9|735675.4|734675.4|735490.8|734490.8|38
1637568680000|2021-11-22 08:11:20|735571.6|734571.6|735545.7|734545.7|735572.2|734572.2|735508.4|734508.4|29
1637568690000|2021-11-22 08:11:30|735549.8|734549.8|735562.3|734562.3|735562.3|734562.3|735539|734539|24
1637568700000|2021-11-22 08:11:40|735563.6|734563.6|735504.1|734504.1|735563.8|734563.8|735504.1|734504.1|26
1637568710000|2021-11-22 08:11:50|735511.2|734511.2|735462.4|734462.4|735524.9|734524.9|735456.8|734456.8|31
1637568720000|2021-11-22 08:12:00|735445.1|734445.1|735581.8|734581.8|735904.9|734581.8|735404.1|733904.9|37
1637568730000|2021-11-22 08:12:10|735578.6|734578.6|735591.3|734591.3|735599.6|734599.6|735552.2|734552.2|31
1637568740000|2021-11-22 08:12:20|735603.7|734603.7|735626.4|734626.4|735630.5|734630.5|735589.6|734589.6|38
1637568750000|2021-11-22 08:12:30|735602.2|734602.2|735689.7|734689.7|735689.7|734689.7|735579.4|734579.4|35
1637568760000|2021-11-22 08:12:40|735692.1|734692.1|735815.6|734815.6|736287.3|734815.6|735685.2|734276.5|37
1637568770000|2021-11-22 08:12:50|735803.8|734803.8|735791|734791|735811.4|734811.4|735775.3|734775.3|27
1637568780000|2021-11-22 08:13:00|735787.8|734787.8|735813.3|734813.3|735845.5|734845.5|735763.3|734763.3|30
1637568790000|2021-11-22 08:13:10|735808.7|734808.7|735808.6|734808.6|735823.8|734823.8|735805.6|734805.6|33
1637568800000|2021-11-22 08:13:20|735806|734806|735931.9|734931.9|735936.2|734936.2|735778.9|734778.9|35
1637568810000|2021-11-22 08:13:30|735928.2|734928.2|735932.8|734932.8|736012.5|735012.5|735848.7|734848.7|39
1637568820000|2021-11-22 08:13:40|735931.7|734931.7|736001.6|735001.6|736009.2|735009.2|735915.5|734915.5|31
1637568830000|2021-11-22 08:13:50|736491.4|734491.4|736017.6|735017.6|736491.4|735021.6|735968.7|734491.4|35
1637568840000|2021-11-22 08:14:00|735991|734991|735996.3|734996.3|736022.5|735022.5|735985.7|734985.7|27
1637568850000|2021-11-22 08:14:10|735997.7|734997.7|736000.4|735000.4|736009.7|735009.7|735962.8|734962.8|25
1637568860000|2021-11-22 08:14:20|735996.9|734996.9|735999.9|734999.9|736012|735012|735987.6|734987.6|29
1637568870000|2021-11-22 08:14:30|735982.2|734982.2|736001.2|735001.2|736003.5|735003.5|735970.9|734970.9|34
1637568880000|2021-11-22 08:14:40|736035.9|735035.9|736272.4|735272.4|736282.5|735282.5|736035.9|735035.9|37
1637568890000|2021-11-22 08:14:50|736276.2|735276.2|736624.5|734624.5|736639|735282.8|736123.3|734624.5|35
1637568900000|2021-11-22 08:15:00|736623.2|734623.2|736162.7|735162.7|736675.6|735164|736119.5|734616.8|35
1637568910000|2021-11-22 08:15:10|736162.3|735162.3|736314.7|734314.7|736398.6|735163.8|735847.9|734314.7|37
1637568920000|2021-11-22 08:15:20|736307.7|734307.7|736672.7|734672.7|736672.7|735095.5|735789.9|734273.1|40
1637568930000|2021-11-22 08:15:30|736692.8|734692.8|736782.9|734782.9|736911.2|735313.7|736183.6|734664.5|39
1637568940000|2021-11-22 08:15:40|736774.2|734774.2|736719.1|734719.1|736817.7|734817.7|736703|734703|39
1637568950000|2021-11-22 08:15:50|736721|734721|736696.7|734696.7|736770.4|735260|736190.7|734664.4|37
1637568960000|2021-11-22 08:16:00|736696.3|734696.3|736726.1|734726.1|736754.7|734754.7|736669.6|734669.6|35
1637568970000|2021-11-22 08:16:10|736726.7|734726.7|736173.4|735173.4|736726.7|735211.4|736169.6|734678.1|38
1637568980000|2021-11-22 08:16:20|736173.2|735173.2|736146.7|735146.7|736173.2|735173.2|736118.8|735118.8|36
1637568990000|2021-11-22 08:16:30|736142.2|735142.2|736161.3|735161.3|736684.7|735161.3|736064.5|734677.8|39
1637569000000|2021-11-22 08:16:40|736144.7|735144.7|736085.5|735085.5|736693.6|735183.6|736085.5|734625|39
1637569010000|2021-11-22 08:16:50|736085|735085|736037|735037|736086.5|735086.5|736025.3|735025.3|35
1637569020000|2021-11-22 08:17:00|736021.7|735021.7|736476.5|734476.5|736476.5|735050.9|735782.2|734283.1|38
1637569030000|2021-11-22 08:17:10|736480.7|734480.7|736464.3|734464.3|736548.5|735035.7|735957.3|734458.1|38
1637569040000|2021-11-22 08:17:20|735963.2|734963.2|736243.6|734243.6|736466.2|734963.2|735957.3|734230|40
1637569050000|2021-11-22 08:17:30|736241.7|734241.7|736320.7|734320.7|736349.9|734349.9|736194.3|734194.3|38
1637569060000|2021-11-22 08:17:40|736317.4|734317.4|735780.1|734780.1|736355.5|734806.1|735780.1|734265.1|34
1637569070000|2021-11-22 08:17:50|735786.7|734786.7|735706.9|734706.9|735786.7|734786.7|735704.8|734704.8|28
1637569080000|2021-11-22 08:18:00|735708.3|734708.3|735959.7|734959.7|736353.6|735067.7|735708.3|734353.6|36
1637569090000|2021-11-22 08:18:10|736454.2|734454.2|735921|734921|736474.2|734955.7|735917.5|734429.8|32
1637569100000|2021-11-22 08:18:20|735902.6|734902.6|735966|734966|736527.1|735027.5|735902.6|734456|34
1637569110000|2021-11-22 08:18:30|735984|734984|736002.3|735002.3|736530.5|735003.9|735947|734475.2|35
1637569120000|2021-11-22 08:18:40|735937.4|734937.4|736335.4|734335.4|736439.1|734937.4|735833.9|734308.8|38
1637569130000|2021-11-22 08:18:50|736329.5|734329.5|736353.4|734353.4|736412.4|734841.6|735836.9|734329.2|38
1637569140000|2021-11-22 08:19:00|736356.7|734356.7|736511.7|734511.7|736549.6|734881.2|735881.2|734349.9|38
1637569150000|2021-11-22 08:19:10|736527.2|734527.2|736558.7|734558.7|736572.8|734572.8|736476|734476|35
1637569160000|2021-11-22 08:19:20|736558.6|734558.6|736553.3|734553.3|736558.6|735008.9|735988.1|734527.3|27
1637569170000|2021-11-22 08:19:30|736555.9|734555.9|735941.1|734941.1|736555.9|734980.4|735938.3|734480.9|35
1637569180000|2021-11-22 08:19:40|735941.4|734941.4|736409.6|734409.6|736409.6|734950.4|735868.4|734409.6|35
1637569190000|2021-11-22 08:19:50|736408.8|734408.8|735953.5|734953.5|736438.4|734960|735878|734397|29
1637569200000|2021-11-22 08:20:00|735939.5|734939.5|736411|734411|736433.7|734964.8|735905.3|734391.2|35
1637569210000|2021-11-22 08:20:10|736406.1|734406.1|735860.4|734860.4|736416.7|734911.1|735860.4|734379.7|34
1637569220000|2021-11-22 08:20:20|735860.5|734860.5|735839.7|734839.7|735872.4|734872.4|735839.5|734839.5|33
1637569230000|2021-11-22 08:20:30|735838|734838|735828.8|734828.8|735868.8|734868.8|735823.1|734823.1|34
1637569240000|2021-11-22 08:20:40|735830|734830|736142.4|734142.4|736154.9|734831.1|735783.3|734132.8|36
1637569250000|2021-11-22 08:20:50|736150.1|734150.1|736256.6|734256.6|736256.6|734698.4|735657.2|734150.1|35
1637569260000|2021-11-22 08:21:00|736274.5|734274.5|736245.7|734245.7|736277.1|734277.1|736230.9|734230.9|34
1637569270000|2021-11-22 08:21:10|736238.8|734238.8|736288.7|734288.7|736288.7|734288.7|736237.4|734237.4|31
1637569280000|2021-11-22 08:21:20|735789.1|734789.1|736329.2|734329.2|736340.5|734806.9|735789.1|734277.3|29
1637569290000|2021-11-22 08:21:30|736321.7|734321.7|736302|734302|736343.4|734775.4|735775.4|734288.2|35
1637569300000|2021-11-22 08:21:40|736298.1|734298.1|736252.5|734252.5|736325.2|734737.4|735732.3|734242.3|32
1637569310000|2021-11-22 08:21:50|736253.3|734253.3|736340.1|734340.1|736340.1|734340.1|736236|734236|26
1637569320000|2021-11-22 08:22:00|736330.2|734330.2|736231.6|734231.6|736330.2|734330.2|736222.8|734222.8|34
1637569330000|2021-11-22 08:22:10|736238.3|734238.3|736176.5|734176.5|736241.6|734676.1|735676.1|734173.7|34
1637569340000|2021-11-22 08:22:20|736176.7|734176.7|736123.9|734123.9|736188.7|734666.5|735636.5|734113.8|30
1637569350000|2021-11-22 08:22:30|736099.5|734099.5|735653|734653|736135.4|734655.3|735606.5|734099.5|30
1637569360000|2021-11-22 08:22:40|736155.4|734155.4|736168.2|734168.2|736169.3|734650.5|735650.5|734138|35
1637569370000|2021-11-22 08:22:50|736170.3|734170.3|736175.3|734175.3|736183.4|734662.2|735638.2|734152.1|32
1637569380000|2021-11-22 08:23:00|736156.7|734156.7|736186.1|734186.1|736192.5|734671.7|735667.4|734154.3|36
1637569390000|2021-11-22 08:23:10|736199.2|734199.2|736239.6|734239.6|736248.6|734759.1|735730.4|734199.2|36
1637569400000|2021-11-22 08:23:20|736229.1|734229.1|736204.5|734204.5|736251.3|734746.2|735644.5|734162.3|29
1637569410000|2021-11-22 08:23:30|736198.2|734198.2|736230.4|734230.4|736230.4|734230.4|736175.7|734175.7|34
1637569420000|2021-11-22 08:23:40|736227.4|734227.4|735807.7|734807.7|736227.4|734807.7|735709.6|734195.3|25
1637569430000|2021-11-22 08:23:50|735801.3|734801.3|735774.2|734774.2|736279.5|734838.2|735752|734241.5|28
1637569440000|2021-11-22 08:24:00|735800.8|734800.8|736217.2|734217.2|736245.3|734800.8|735742.5|734215.6|28
1637569450000|2021-11-22 08:24:10|736216.7|734216.7|735689.2|734689.2|736219.6|734708.7|735676.1|734171.6|36
1637569460000|2021-11-22 08:24:20|735689.8|734689.8|735693.3|734693.3|736206.2|734698.6|735681|734174.6|20
1637569470000|2021-11-22 08:24:30|735697|734697|736183.5|734183.5|736187.7|734706.5|735674.8|734183.5|34
1637569480000|2021-11-22 08:24:40|736188.5|734188.5|735694.2|734694.2|736188.5|734705.6|735681.9|734187.8|30
1637569490000|2021-11-22 08:24:50|735694.5|734694.5|735683.4|734683.4|736222.4|734721|735680|734171.6|36
1637569500000|2021-11-22 08:25:00|735671.5|734671.5|736169.1|734169.1|736187.2|734703.5|735657.2|734168|36
1637569510000|2021-11-22 08:25:10|736170.1|734170.1|736106.1|734106.1|736171.4|734674.1|735598.4|734105.1|36
1637569520000|2021-11-22 08:25:20|736106.2|734106.2|736098.5|734098.5|736136.9|734136.9|736092.2|734092.2|31
1637569530000|2021-11-22 08:25:30|736102.5|734102.5|736200.7|734200.7|736211.1|734715.8|735644.1|734097.3|36
1637569540000|2021-11-22 08:25:40|736198.7|734198.7|736210.5|734210.5|736214|734724.9|735699.8|734174.7|34
1637569550000|2021-11-22 08:25:50|735703|734703|736201.3|734201.3|736207.7|734737.9|735686.6|734185|36
1637569560000|2021-11-22 08:26:00|736201.8|734201.8|735793.6|734793.6|736317.9|734812.4|735747.3|734201.8|36
1637569570000|2021-11-22 08:26:10|735790.1|734790.1|735792|734792|735800.4|734800.4|735769.8|734769.8|27
1637569580000|2021-11-22 08:26:20|735798|734798|735781.7|734781.7|735801.3|734801.3|735771.7|734771.7|26
1637569590000|2021-11-22 08:26:30|735777.6|734777.6|735785.4|734785.4|735801.9|734801.9|735752.8|734752.8|29
1637569600000|2021-11-22 08:26:40|735785|734785|735815|734815|735832.5|734832.5|735783.8|734783.8|29
1637569610000|2021-11-22 08:26:50|735810|734810|736597.2|734597.2|736631.4|735099.5|735810|734595.3|31
1637569620000|2021-11-22 08:27:00|736592.7|734592.7|736581.8|734581.8|736609.8|735074.8|736046|734510.3|38
1637569630000|2021-11-22 08:27:10|736591.3|734591.3|736112.6|735112.6|736731.7|735193.1|736095.6|734585.7|37
1637569640000|2021-11-22 08:27:20|736109|735109|736114.5|735114.5|736627.4|735143.3|736100.3|734589.8|36
1637569650000|2021-11-22 08:27:30|736111.9|735111.9|736032.7|735032.7|736638.2|735145.5|736027.5|734596.8|38
1637569660000|2021-11-22 08:27:40|736035.6|735035.6|736059.9|735059.9|736569.3|735084.7|736027.8|734520.4|32
1637569670000|2021-11-22 08:27:50|736047.5|735047.5|736179.8|735179.8|736673.6|735179.8|736047.5|734611.6|38
1637569680000|2021-11-22 08:28:00|736181.6|735181.6|736169|735169|736672.8|735181.6|736132.9|734630.8|30
1637569690000|2021-11-22 08:28:10|736167.8|735167.8|736627|734627|736635.3|735174.1|736107.8|734581.5|37
1637569700000|2021-11-22 08:28:20|736624.7|734624.7|736511.6|734511.6|736636.6|734636.6|736511.6|734511.6|39
1637569710000|2021-11-22 08:28:30|736516.2|734516.2|736603.6|734603.6|736631.1|734631.1|736502.5|734502.5|33
1637569720000|2021-11-22 08:28:40|736605.2|734605.2|736596.6|734596.6|736612.5|734612.5|736592.5|734592.5|24
1637569730000|2021-11-22 08:28:50|736597.9|734597.9|736058.4|735058.4|736614.6|735080.5|736058.4|734572.6|31
1637569740000|2021-11-22 08:29:00|736058|735058|736074.6|735074.6|736578.7|735074.6|736056.2|734561|32
1637569750000|2021-11-22 08:29:10|736062.5|735062.5|736575.4|734575.4|736578.1|735071.9|736062.5|734542.9|31
1637569760000|2021-11-22 08:29:20|736575.1|734575.1|736580.6|734580.6|736618.1|735101.2|736101.2|734536.9|30
1637569770000|2021-11-22 08:29:30|736575.8|734575.8|736551.4|734551.4|736575.8|734575.8|736535.4|734535.4|30
1637569780000|2021-11-22 08:29:40|736550.9|734550.9|736637.8|734637.8|736656.5|735160.2|736140.9|734550.9|37
1637569790000|2021-11-22 08:29:50|736635.8|734635.8|736634.9|734634.9|736660|734660|736624.3|734624.3|30
1637569800000|2021-11-22 08:30:00|736637.8|734637.8|736445.2|734445.2|736637.8|735051.2|735938.4|734429.4|39
1637569810000|2021-11-22 08:30:10|736435|734435|736540.4|734540.4|736542.9|734906.5|735897.9|734397.8|39
1637569820000|2021-11-22 08:30:20|736540.7|734540.7|736643.8|734643.8|736645.1|734645.1|736511.8|734511.8|37
1637569830000|2021-11-22 08:30:30|736645|734645|736645|734645|736665.2|734665.2|736629.5|734629.5|33
1637569840000|2021-11-22 08:30:40|736652.9|734652.9|736619.2|734619.2|736657.2|735139.9|736094.5|734597.6|38
1637569850000|2021-11-22 08:30:50|736121.8|735121.8|736636|734636|736638.7|735140.8|736107.5|734624.9|37
1637569860000|2021-11-22 08:31:00|736631.9|734631.9|736051.5|735051.5|736634|735137|736051.5|734613.8|36
1637569870000|2021-11-22 08:31:10|736053.6|735053.6|736534|734534|736554.6|735053.8|736029.9|734531.3|28
1637569880000|2021-11-22 08:31:20|736529.8|734529.8|736112.5|735112.5|736611.7|735112.5|736024.6|734516.8|32
1637569890000|2021-11-22 08:31:30|736623.5|734623.5|736635.6|734635.6|736636.7|734636.7|736599.2|734599.2|32
1637569900000|2021-11-22 08:31:40|736634.8|734634.8|736639.4|734639.4|736657.4|734657.4|736631.2|734631.2|31
1637569910000|2021-11-22 08:31:50|736641.4|734641.4|736594.3|734594.3|736658.5|734658.5|736588.8|734588.8|34
1637569920000|2021-11-22 08:32:00|736596.9|734596.9|736119.8|735119.8|736596.9|735119.8|736071.7|734596.9|36
1637569930000|2021-11-22 08:32:10|736625.3|734625.3|736619.6|734619.6|736632.7|734632.7|736577.8|734577.8|28
1637569940000|2021-11-22 08:32:20|736623.5|734623.5|736148|735148|736659.9|735161.8|736111.1|734603.3|31
1637569950000|2021-11-22 08:32:30|736149.6|735149.6|736654.5|734654.5|736654.5|735165|736100.8|734590.9|36
1637569960000|2021-11-22 08:32:40|736639.5|734639.5|736663.6|734663.6|736673.7|735159.9|736143.2|734623.8|33
1637569970000|2021-11-22 08:32:50|736673.2|734673.2|736711.6|734711.6|736761|735248.2|736165|734673.2|35
1637569980000|2021-11-22 08:33:00|736707.7|734707.7|736776.5|734776.5|736784.3|735235.9|736223.3|734707.7|39
1637569990000|2021-11-22 08:33:10|736775.3|734775.3|736900.3|734900.3|736900.3|735330.8|736282|734768.5|34
1637570000000|2021-11-22 08:33:20|736393.9|735393.9|737077|735077|737140.4|735428.5|736393.9|734910.3|37
1637570010000|2021-11-22 08:33:30|737073|735073|737224.1|735224.1|737307.8|735764.3|736764.3|735062.3|37
1637570020000|2021-11-22 08:33:40|737212.7|735212.7|737189.7|735189.7|737225.2|735225.2|737150.7|735150.7|38
1637570030000|2021-11-22 08:33:50|737162.5|735162.5|736711.2|735711.2|737289.5|735711.2|736711.2|735162.5|38
1637570040000|2021-11-22 08:34:00|737238.7|735238.7|737229.2|735229.2|737255.2|735765.3|736732.1|735223.8|36
1637570050000|2021-11-22 08:34:10|737228.6|735228.6|737229|735229|737229|735715.7|736675.7|735192.5|38
1637570060000|2021-11-22 08:34:20|736724.4|735724.4|736767.4|735767.4|737247.6|735767.4|736721|735224.2|35
1637570070000|2021-11-22 08:34:30|737264.2|735264.2|736762.2|735762.2|737284.7|735790.4|736748.5|735259.3|32
1637570080000|2021-11-22 08:34:40|736768.4|735768.4|736747.3|735747.3|737278.3|735772|736743|735269.4|27
1637570090000|2021-11-22 08:34:50|736712.9|735712.9|737230.1|735230.1|737236.8|735757.3|736690.4|735228|34
1637570100000|2021-11-22 08:35:00|737227.8|735227.8|736732.4|735732.4|737238|735733.4|736705.9|735216.8|34
1637570110000|2021-11-22 08:35:10|737236.1|735236.1|737260.5|735260.5|737286.7|735772.1|736721.9|735233.5|37
1637570120000|2021-11-22 08:35:20|737253.9|735253.9|737254.1|735254.1|737290.6|735290.6|737253.9|735253.9|33
1637570130000|2021-11-22 08:35:30|737261.6|735261.6|737283.3|735283.3|737290.7|735290.7|737259.5|735259.5|35
1637570140000|2021-11-22 08:35:40|737276.5|735276.5|737305.5|735305.5|737305.5|735305.5|737275.2|735275.2|37
1637570150000|2021-11-22 08:35:50|737308.2|735308.2|737493.7|735493.7|737523.8|735999.1|736977.1|735306.3|38
1637570160000|2021-11-22 08:36:00|737489.7|735489.7|738085.2|736085.2|738085.2|736085.2|737489.7|735489.7|40
1637570170000|2021-11-22 08:36:10|738075.3|736075.3|738110.1|736110.1|738144.5|736144.5|738051.4|736051.4|40
1637570180000|2021-11-22 08:36:20|738106.9|736106.9|738009.6|736009.6|738149.3|736149.3|737995.7|735995.7|40
1637570190000|2021-11-22 08:36:30|738013|736013|738413.9|736413.9|738431.8|736431.8|738013|736013|40
1637570200000|2021-11-22 08:36:40|738415.9|736415.9|738710.6|736710.6|738710.6|736710.6|738415.9|736415.9|40
1637570210000|2021-11-22 08:36:50|738702.4|736702.4|739259.5|737259.5|739259.5|737259.5|738579.9|736579.9|40
1637570220000|2021-11-22 08:37:00|739256.1|737256.1|739151|737151|739280.6|737280.6|739049.2|737049.2|40
1637570230000|2021-11-22 08:37:10|739175.9|737175.9|738960.3|736960.3|739220.8|737220.8|738715.2|736715.2|40
1637570240000|2021-11-22 08:37:20|738992.1|736992.1|738910.4|736910.4|739010.2|737010.2|738887.1|736887.1|40
1637570250000|2021-11-22 08:37:30|738905.7|736905.7|738981.5|736981.5|738981.5|737423.9|738423.9|736816.4|40
1637570260000|2021-11-22 08:37:40|738983.9|736983.9|738715.5|736715.5|738997.6|737336.5|738302.5|736688.1|39
1637570270000|2021-11-22 08:37:50|738700.8|736700.8|738770.8|736770.8|738817.3|737291|738250.8|736700.8|36
1637570280000|2021-11-22 08:38:00|738775.5|736775.5|738637.3|736637.3|738819.6|736819.6|738637.3|736637.3|39
1637570290000|2021-11-22 08:38:10|738636.8|736636.8|738719.3|736719.3|738765.5|737253.2|738131|736627.9|35
1637570300000|2021-11-22 08:38:20|738737.2|736737.2|738900.5|736900.5|738933.5|737479.7|738205.8|736717.2|36
1637570310000|2021-11-22 08:38:30|738889.5|736889.5|739118.8|737118.8|739142.4|737602.4|738504.3|736883.4|38
1637570320000|2021-11-22 08:38:40|739104.1|737104.1|739590.3|737590.3|739650.9|737650.9|739101.8|737101.8|39
1637570330000|2021-11-22 08:38:50|739614.7|737614.7|739574.3|737574.3|739656.9|737656.9|739535.6|737535.6|39
1637570340000|2021-11-22 08:39:00|739587.4|737587.4|739482.4|737482.4|739670.2|737670.2|739472|737472|40
1637570350000|2021-11-22 08:39:10|739501.5|737501.5|739588.1|737588.1|739605.6|737605.6|739459.3|737459.3|35
1637570360000|2021-11-22 08:39:20|739585.1|737585.1|739237.8|737237.8|739586.6|737586.6|739237.8|737237.8|39
1637570370000|2021-11-22 08:39:30|739238.4|737238.4|739289.6|737289.6|739300.1|737300.1|739213.7|737213.7|36
1637570380000|2021-11-22 08:39:40|739303|737303|739331.9|737331.9|739382.5|737382.5|739303|737303|35
1637570390000|2021-11-22 08:39:50|739331.3|737331.3|739332.3|737332.3|739350.5|737847.9|738795.6|737275.4|34
1637570400000|2021-11-22 08:40:00|739331|737331|739451.6|737451.6|739490.9|737892.4|738891|737331|38
1637570410000|2021-11-22 08:40:10|739448.2|737448.2|739494.7|737494.7|739709.1|738001.7|738989.3|737442.5|36
1637570420000|2021-11-22 08:40:20|739485.9|737485.9|739756.3|737756.3|739756.3|738169.1|739163.5|737485.9|35
1637570430000|2021-11-22 08:40:30|739763|737763|739726.5|737726.5|739870.6|737870.6|739723.5|737723.5|36
1637570440000|2021-11-22 08:40:40|739732.9|737732.9|740105.6|738105.6|740107.7|738355.6|739355.6|737723.3|38
1637570450000|2021-11-22 08:40:50|740089.6|738089.6|740013.4|738013.4|740177.6|738177.6|739997.9|737997.9|40
1637570460000|2021-11-22 08:41:00|740005.4|738005.4|739805.6|737805.6|740130.5|738595.2|739595.2|737769|39
1637570470000|2021-11-22 08:41:10|739830|737830|739280.7|738280.7|739860.5|738280.7|739273.2|737774.2|37
1637570480000|2021-11-22 08:41:20|739283.3|738283.3|739517.9|737517.9|739775.5|738283.3|739283.3|737502.8|37
1637570490000|2021-11-22 08:41:30|739514.8|737514.8|739235.7|737235.7|739585.8|738043.6|739038|737197.5|37
1637570500000|2021-11-22 08:41:40|739215|737215|739076.3|737076.3|739307.4|737815.5|738807.5|737076.3|40
1637570510000|2021-11-22 08:41:50|739072.6|737072.6|738975.5|736975.5|739087.2|737087.2|738964.9|736964.9|39
1637570520000|2021-11-22 08:42:00|739000.2|737000.2|738938.5|736938.5|739089.8|737089.8|738932.5|736932.5|39
1637570530000|2021-11-22 08:42:10|738942.3|736942.3|738739.3|736739.3|738973.2|736973.2|738728.4|736728.4|38
1637570540000|2021-11-22 08:42:20|738740.2|736740.2|738367|737367|738873.5|737379.1|738360|736740.2|40
1637570550000|2021-11-22 08:42:30|738848.9|736848.9|738975.6|736975.6|739088.2|737423.8|738423.8|736846.8|39
1637570560000|2021-11-22 08:42:40|739091.1|737091.1|739370.8|737370.8|739397.8|737744.5|738744.5|737088|40
1637570570000|2021-11-22 08:42:50|739362.5|737362.5|739383.4|737383.4|739410.6|737860.1|738833.2|737335.6|35
1637570580000|2021-11-22 08:43:00|739400.1|737400.1|739307.8|737307.8|739400.1|737400.1|739210|737210|37
1637570590000|2021-11-22 08:43:10|739304.1|737304.1|739237.6|737237.6|739304.1|737304.1|739212|737212|37
1637570600000|2021-11-22 08:43:20|739246|737246|739152.3|737152.3|739246|737246|739088.7|737088.7|39
1637570610000|2021-11-22 08:43:30|739146.5|737146.5|739198.2|737198.2|739207|737207|739140.4|737140.4|37
1637570620000|2021-11-22 08:43:40|739198.9|737198.9|739126|737126|739204.6|737204.6|739126|737126|33
1637570630000|2021-11-22 08:43:50|739127.5|737127.5|739088.8|737088.8|739160.6|737160.6|739088.4|737088.4|32
1637570640000|2021-11-22 08:44:00|739088.4|737088.4|739093.6|737093.6|739110.5|737110.5|739083.5|737083.5|37
1637570650000|2021-11-22 08:44:10|739096|737096|738615|737615|739151|737629.9|738614|737092.7|35
1637570660000|2021-11-22 08:44:20|738622.2|737622.2|739149|737149|739176.4|737622.2|738622.2|737123.7|32
1637570670000|2021-11-22 08:44:30|739146.4|737146.4|739230.6|737230.6|739242.3|737242.3|739138.3|737138.3|32
1637570680000|2021-11-22 08:44:40|739234|737234|739249.7|737249.7|739261.7|737750.9|738750.9|737190.4|38
1637570690000|2021-11-22 08:44:50|739257.6|737257.6|739424.8|737424.8|739436.4|737781.1|738769.7|737242.9|34
1637570700000|2021-11-22 08:45:00|738893|737893|739431.3|737431.3|739468.9|737932.6|738893|737341.4|37
1637570710000|2021-11-22 08:45:10|739433.9|737433.9|739058.2|738058.2|739553.9|738073.3|738997.9|737408.7|39
1637570720000|2021-11-22 08:45:20|739556.6|737556.6|739021.8|738021.8|739568.7|738022.9|738991.2|737498.3|35
1637570730000|2021-11-22 08:45:30|739037.2|738037.2|739503.3|737503.3|739578.3|738037.2|738913.4|737395.8|36
1637570740000|2021-11-22 08:45:40|738982.5|737982.5|739540.7|737540.7|739555.5|737982.5|738974.5|737459.5|36
1637570750000|2021-11-22 08:45:50|739540.1|737540.1|739549.6|737549.6|739565.1|738046.1|738980.3|737499.4|33
1637570760000|2021-11-22 08:46:00|739552.3|737552.3|739118.4|738118.4|739638.9|738177.5|739055.5|737552.3|36
1637570770000|2021-11-22 08:46:10|739606|737606|739549|737549|739608.4|738102.2|739094.5|737549|34
1637570780000|2021-11-22 08:46:20|739548.6|737548.6|739048.4|738048.4|739575.1|738095.9|739041.4|737548.3|36
1637570790000|2021-11-22 08:46:30|739046.5|738046.5|738971.1|737971.1|739059.8|738059.8|738961.7|737961.7|36
1637570800000|2021-11-22 08:46:40|738988|737988|738997.6|737997.6|739004.3|738004.3|738985.6|737985.6|24
1637570810000|2021-11-22 08:46:50|739000.8|738000.8|739571.7|737571.7|739577.3|738094.5|738929.8|737414.6|33
1637570820000|2021-11-22 08:47:00|739082.5|738082.5|739242.6|738242.6|739848.9|738256.8|739082.5|737618.1|34
1637570830000|2021-11-22 08:47:10|739243.3|738243.3|739769.3|737769.3|739825.3|738322.3|739243.3|737763.5|33
1637570840000|2021-11-22 08:47:20|739263.8|738263.8|739243.6|738243.6|739844.7|738327.8|739237.3|737778.3|37
1637570850000|2021-11-22 08:47:30|739242.7|738242.7|739637.9|737637.9|739646.6|738256.7|739143.6|737610.6|29
1637570860000|2021-11-22 08:47:40|739644.2|737644.2|739069.3|738069.3|739649.6|738082.9|739051.7|737561.7|37
1637570870000|2021-11-22 08:47:50|739061.7|738061.7|739692.8|737692.8|739770|738198|739061.7|737657.8|35
1637570880000|2021-11-22 08:48:00|739697.5|737697.5|739767|737767|739799|738305.6|739300|737697.2|30
1637570890000|2021-11-22 08:48:10|739870.7|737870.7|739853.7|737853.7|739907.1|738392.7|739392.7|737843.2|40
1637570900000|2021-11-22 08:48:20|739854.5|737854.5|739839.9|737839.9|739861.2|737861.2|739838.8|737838.8|34
1637570910000|2021-11-22 08:48:30|739837.1|737837.1|739880.3|737880.3|739883.4|738377.8|739356.9|737835.7|33
1637570920000|2021-11-22 08:48:40|739880.9|737880.9|740051.5|738051.5|740051.5|738492.4|739390.7|737869.4|38
1637570930000|2021-11-22 08:48:50|740049.7|738049.7|740086.2|738086.2|740100.7|738100.7|740042.5|738042.5|34
1637570940000|2021-11-22 08:49:00|740082.7|738082.7|739519.6|738519.6|740095.8|738552.7|739515.5|738025.3|35
1637570950000|2021-11-22 08:49:10|739518.4|738518.4|739347|738347|740019.6|738518.4|739331.4|737826.5|37
1637570960000|2021-11-22 08:49:20|739344.6|738344.6|739838.1|737838.1|739847.4|738369.6|739341.5|737837|34
1637570970000|2021-11-22 08:49:30|739880.9|737880.9|739494.8|738494.8|739883|738512.9|739332.1|737839.4|37
1637570980000|2021-11-22 08:49:40|739496.2|738496.2|739483.3|738483.3|740005.2|738514.4|739475.4|737978.2|36
1637570990000|2021-11-22 08:49:50|739480.8|738480.8|739539.4|738539.4|739553.9|738553.9|739480.8|738480.8|36
1637571000000|2021-11-22 08:50:00|739541|738541|739507.6|738507.6|739546.5|738546.5|739501.3|738501.3|36
1637571010000|2021-11-22 08:50:10|739509.6|738509.6|740199.3|738199.3|740209.2|738740|739509.6|738119.4|37
1637571020000|2021-11-22 08:50:20|740201.5|738201.5|740267.2|738267.2|740277.3|738692.8|739683.7|738194.3|29
1637571030000|2021-11-22 08:50:30|740265.1|738265.1|740405.1|738405.1|740412|738767.6|739738.6|738223.1|39
1637571040000|2021-11-22 08:50:40|740407.2|738407.2|740437.4|738437.4|740584.1|738968.3|739955.1|738407.2|38
1637571050000|2021-11-22 08:50:50|740445.4|738445.4|740580.5|738580.5|740580.5|738968.4|739930.3|738427.9|40
1637571060000|2021-11-22 08:51:00|740587.1|738587.1|740641.5|738641.5|740717.6|738717.6|740568.4|738568.4|40
1637571070000|2021-11-22 08:51:10|740644.6|738644.6|740710.7|738710.7|740731.5|738731.5|740527.3|738527.3|39
1637571080000|2021-11-22 08:51:20|740711.2|738711.2|740796.5|738796.5|740796.5|738796.5|740619.2|738619.2|38
1637571090000|2021-11-22 08:51:30|740813.5|738813.5|740806.4|738806.4|740930.7|739271|740271|738758.8|40
1637571100000|2021-11-22 08:51:40|740799.3|738799.3|740760.7|738760.7|740820.9|739277.6|740270.9|738755.2|38
1637571110000|2021-11-22 08:51:50|740219.5|739219.5|740220.8|739220.8|740997|739308.8|740219.5|738720.9|40
1637571120000|2021-11-22 08:52:00|740222.8|739222.8|740250.8|739250.8|740833.9|739257.9|740222.8|738723.5|35
1637571130000|2021-11-22 08:52:10|740243.2|739243.2|740288.7|739288.7|740787.9|739315|740224.4|738767.3|35
1637571140000|2021-11-22 08:52:20|740312.8|739312.8|740970.4|738970.4|740982.6|739473.4|740312.8|738850.6|37
1637571150000|2021-11-22 08:52:30|740973.1|738973.1|740978.6|738978.6|741014.4|739518.7|740410.1|738918.2|39
1637571160000|2021-11-22 08:52:40|740976.9|738976.9|741214.2|739214.2|741346.2|739695.9|740504.3|738976.9|40
1637571170000|2021-11-22 08:52:50|741201.9|739201.9|741097.2|739097.2|741229.7|739694.2|740694.2|739076.3|39
1637571180000|2021-11-22 08:53:00|741099.2|739099.2|740982.8|738982.8|741122.3|739599|740459.2|738980.6|38
1637571190000|2021-11-22 08:53:10|740950.9|738950.9|740970.7|738970.7|741009|739451.6|740448.4|738943.7|37
1637571200000|2021-11-22 08:53:20|740978.7|738978.7|740459.3|739459.3|741003.2|739468.4|740457.8|738922.8|40
1637571210000|2021-11-22 08:53:30|740966|738966|740951.7|738951.7|740984.8|739553.7|740443.1|738929.6|34
1637571220000|2021-11-22 08:53:40|740916.3|738916.3|740536.7|739536.7|741046.1|739554.1|740498.1|738916.3|38
1637571230000|2021-11-22 08:53:50|740533|739533|740520.9|739520.9|741209.6|739711.8|740430|738924.7|39
1637571240000|2021-11-22 08:54:00|740526.2|739526.2|740806|739806|741333.2|739833.4|740515.8|739121.5|37
1637571250000|2021-11-22 08:54:10|740795.8|739795.8|741423.3|739423.3|741514.3|739866.1|740777.4|739300.7|39
1637571260000|2021-11-22 08:54:20|741388|739388|741352.9|739352.9|741401.7|739899.2|740864.6|739269|39
1637571270000|2021-11-22 08:54:30|741364.7|739364.7|741315.9|739315.9|741364.7|739837.7|740790.7|739259.6|38
1637571280000|2021-11-22 08:54:40|741327|739327|741296.9|739296.9|741327|739819.4|740807.9|739295.4|37
1637571290000|2021-11-22 08:54:50|741304.4|739304.4|741118.8|739118.8|741309.1|739814.9|740798.5|739117.4|38
1637571300000|2021-11-22 08:55:00|741112.3|739112.3|740970.3|738970.3|741131|739574.3|740505.5|738957.8|40
1637571310000|2021-11-22 08:55:10|740983.5|738983.5|740984.1|738984.1|741000.8|739000.8|740925.3|738925.3|38
1637571320000|2021-11-22 08:55:20|740980.4|738980.4|740468.3|739468.3|740983.2|739475.5|740467.1|738951.8|40
1637571330000|2021-11-22 08:55:30|740466.8|739466.8|740482|739482|740969.9|739482|740450.4|738947.2|39
1637571340000|2021-11-22 08:55:40|740484.5|739484.5|740452.1|739452.1|740976.3|739545.2|740433.6|738950|40
1637571350000|2021-11-22 08:55:50|740445.7|739445.7|740482.2|739482.2|740493.6|739493.6|740445.7|739445.7|38
1637571360000|2021-11-22 08:56:00|740465.6|739465.6|740478.4|739478.4|740974.2|739510.5|740456.6|738974.2|36
1637571370000|2021-11-22 08:56:10|740969.2|738969.2|741207.2|739207.2|741207.2|739697.2|740459.4|738956.1|38
1637571380000|2021-11-22 08:56:20|740740.2|739740.2|741215.2|739215.2|741343.7|739830.7|740740.2|739215.2|39
1637571390000|2021-11-22 08:56:30|741216.2|739216.2|741022.8|739022.8|741228|739700|740665.8|739004.2|39
1637571400000|2021-11-22 08:56:40|741019.1|739019.1|741120|739120|741125.7|739531.4|740442.2|738954.2|36
1637571410000|2021-11-22 08:56:50|741122.7|739122.7|740994.5|738994.5|741128.2|739535.2|740535.2|738987.9|39
1637571420000|2021-11-22 08:57:00|741008.6|739008.6|741084.4|739084.4|741131.1|739476.1|740474.4|738961.9|36
1637571430000|2021-11-22 08:57:10|741090.4|739090.4|741300.1|739300.1|741300.1|739614.2|740548.7|739045.4|39
1637571440000|2021-11-22 08:57:20|741301.9|739301.9|740870.5|739870.5|741359.3|739870.5|740810.8|739291.4|38
1637571450000|2021-11-22 08:57:30|741443.5|739443.5|741347|739347|741443.5|739909.7|740909.7|739322.9|35
1637571460000|2021-11-22 08:57:40|741347.5|739347.5|741252.6|739252.6|741347.5|739752.2|740752.2|739212.4|37
1637571470000|2021-11-22 08:57:50|741242.4|739242.4|741137.4|739137.4|741257.2|739257.2|741089.6|739089.6|39
1637571480000|2021-11-22 08:58:00|741139.7|739139.7|741432.9|739432.9|741506.4|740001.4|740736.2|739139.7|39
1637571490000|2021-11-22 08:58:10|741433.9|739433.9|741344.4|739344.4|741491.1|739985.9|740962.6|739344.4|37
1637571500000|2021-11-22 08:58:20|741339.8|739339.8|741229.4|739229.4|741372.8|739819.3|740796.2|739225.4|38
1637571510000|2021-11-22 08:58:30|741227.1|739227.1|741653.5|739653.5|741798.4|740067|740754|739211|38
1637571520000|2021-11-22 08:58:40|741633.8|739633.8|741562.6|739562.6|741633.8|739633.8|741441.7|739441.7|34
1637571530000|2021-11-22 08:58:50|741535.4|739535.4|741497|739497|741628.6|740124.9|741124.9|739482.8|37
1637571540000|2021-11-22 08:59:00|741490.4|739490.4|740993.8|739993.8|741566.6|739994.6|740962.7|739478.6|39
1637571550000|2021-11-22 08:59:10|741007.9|740007.9|741658.8|739658.8|741658.8|740142.5|741007.9|739477.3|40
1637571560000|2021-11-22 08:59:20|741644.3|739644.3|741000|740000|741644.3|740132.9|740904.9|739461.7|39
1637571570000|2021-11-22 08:59:30|741000.9|740000.9|741496.2|739496.2|741499.4|740014.9|740983.7|739470.7|38
1637571580000|2021-11-22 08:59:40|741493.4|739493.4|741258.3|739258.3|741493.4|739964.9|740707.2|739170.8|38
1637571590000|2021-11-22 08:59:50|740779.1|739779.1|741242.4|739242.4|741252.7|739779.1|740733.7|739215.2|40
1637571600000|2021-11-22 09:00:00|741236.5|739236.5|741388.1|739388.1|741443.2|739956.8|740775.2|739236.5|39
1637571610000|2021-11-22 09:00:10|741370.7|739370.7|741350.8|739350.8|741421.2|739951.1|740845.8|739341.5|40
1637571620000|2021-11-22 09:00:20|741352.8|739352.8|741381.2|739381.2|741398.2|739909.3|740848.9|739340.9|36
1637571630000|2021-11-22 09:00:30|741355.5|739355.5|741460.8|739460.8|741495.6|739982.3|740793.8|739305.5|40
1637571640000|2021-11-22 09:00:40|741476.1|739476.1|741073.6|740073.6|741476.1|740073.6|740979.9|739476.1|38
1637571650000|2021-11-22 09:00:50|741227.5|740227.5|741672|739672|741891.5|740227.5|741227.5|739651.3|40
1637571660000|2021-11-22 09:01:00|741674.1|739674.1|741656.3|739656.3|741674.1|739674.1|741510.5|739510.5|40
1637571670000|2021-11-22 09:01:10|741651.7|739651.7|741635.4|739635.4|741675.1|740022.3|741022.3|739514.6|37
1637571680000|2021-11-22 09:01:20|741639.6|739639.6|741200.8|740200.8|741650.5|740216|741131.2|739580.8|39
1637571690000|2021-11-22 09:01:30|741183.3|740183.3|741067.8|740067.8|741687.3|740222.9|741067.8|739588.7|38
1637571700000|2021-11-22 09:01:40|741564.7|739564.7|741531.9|739531.9|741577.3|740076.3|741015.5|739473|39
1637571710000|2021-11-22 09:01:50|741463.6|739463.6|740925.7|739925.7|741469.3|739945.1|740825.5|739317.2|37
1637571720000|2021-11-22 09:02:00|740939.9|739939.9|741014.6|740014.6|741477.2|740029.4|740908.6|739410.6|40
1637571730000|2021-11-22 09:02:10|741005.7|740005.7|741434.4|739434.4|741511.2|740005.7|740886.6|739377|39
1637571740000|2021-11-22 09:02:20|740931.6|739931.6|741029.6|740029.6|741455.5|740029.6|740923.2|739438.3|32
1637571750000|2021-11-22 09:02:30|741007.1|740007.1|741525.6|739525.6|741623|740163.6|740933.9|739525.6|37
1637571760000|2021-11-22 09:02:40|741526.8|739526.8|740843|739843|741537.3|740005.2|740834.5|739446.8|38
1637571770000|2021-11-22 09:02:50|740826.4|739826.4|740719.8|739719.8|741322.5|739826.4|740702.2|739235.2|37
1637571780000|2021-11-22 09:03:00|740728|739728|741241.6|739241.6|741390.3|739909.6|740715|739241.6|37
1637571790000|2021-11-22 09:03:10|740788.8|739788.8|741302.9|739302.9|741348.8|739820.5|740743.3|739246.2|39
1637571800000|2021-11-22 09:03:20|741296.5|739296.5|740733.6|739733.6|741297.5|739781.6|740733.6|739242.9|34
1637571810000|2021-11-22 09:03:30|741230.4|739230.4|740611|739611|741236.1|739715.3|740609.1|739078.4|39
1637571820000|2021-11-22 09:03:40|740617.6|739617.6|741051.1|739051.1|741179.1|739685.9|740504.7|738905.6|38
1637571830000|2021-11-22 09:03:50|741064.7|739064.7|741160.4|739160.4|741189.8|739728.7|740596.7|739059|39
1637571840000|2021-11-22 09:04:00|741151.8|739151.8|741013.9|739013.9|741151.8|739589.6|740505.5|738986.7|40
1637571850000|2021-11-22 09:04:10|740994.6|738994.6|740568.5|739568.5|741087.8|739587.3|740499.8|738963.6|38
1637571860000|2021-11-22 09:04:20|740568.3|739568.3|740477.9|739477.9|740987.4|739581.5|740434.5|738984.5|36
1637571870000|2021-11-22 09:04:30|740479.7|739479.7|741030.1|739030.1|741193.1|739638|740479.7|738996.5|38
1637571880000|2021-11-22 09:04:40|741012.2|739012.2|740934.8|738934.8|741029.6|739469.7|740447.3|738915.3|40
1637571890000|2021-11-22 09:04:50|740424.1|739424.1|740513.4|739513.4|741003.4|739532.5|740411.5|738911.5|38
1637571900000|2021-11-22 09:05:00|740513.7|739513.7|741087.1|739087.1|741097.1|739578.2|740506|739056.4|38
1637571910000|2021-11-22 09:05:10|741079.1|739079.1|740574.4|739574.4|741153.4|739630|740550.6|739063.1|38
1637571920000|2021-11-22 09:05:20|741086.7|739086.7|740502.5|739502.5|741109|739559.8|740495|739048|34
1637571930000|2021-11-22 09:05:30|740504.9|739504.9|740632|739632|740653.4|739653.4|740498.9|739498.9|36
1637571940000|2021-11-22 09:05:40|740635.3|739635.3|740566.1|739566.1|741071.8|739653.8|740565|739066.9|33
1637571950000|2021-11-22 09:05:50|740564.6|739564.6|740575.5|739575.5|740577.3|739577.3|740498.5|739498.5|33
1637571960000|2021-11-22 09:06:00|740567.7|739567.7|740468.3|739468.3|740574.7|739574.7|740438.6|739438.6|36
1637571970000|2021-11-22 09:06:10|740472.1|739472.1|740470.1|739470.1|740993.3|739494.9|740461.8|738952.5|39
1637571980000|2021-11-22 09:06:20|740963|738963|740506.2|739506.2|741025|739510|740457.7|738952.5|35
1637571990000|2021-11-22 09:06:30|740503.5|739503.5|740510.4|739510.4|740534.9|739534.9|740484.8|739484.8|35
1637572000000|2021-11-22 09:06:40|740512.5|739512.5|740525.5|739525.5|740529.9|739529.9|740507|739507|36
1637572010000|2021-11-22 09:06:50|740527.3|739527.3|740818.8|739818.8|740837|739837|740527.3|739527.3|38
1637572020000|2021-11-22 09:07:00|740826.1|739826.1|741554.5|739554.5|741571.4|739979|740805.4|739429.9|38
1637572030000|2021-11-22 09:07:10|741572.8|739572.8|741278.5|739278.5|741590.2|740054.2|740838.5|739237.9|40
1637572040000|2021-11-22 09:07:20|741263.7|739263.7|741336.2|739336.2|741358.9|739358.9|741257.1|739257.1|40
1637572050000|2021-11-22 09:07:30|741334.7|739334.7|741385.5|739385.5|741403.4|739403.4|741285.1|739285.1|39
1637572060000|2021-11-22 09:07:40|741356.1|739356.1|741394.7|739394.7|741424|739933.4|740933.4|739355.6|38
1637572070000|2021-11-22 09:07:50|741388.3|739388.3|741316.7|739316.7|741406.8|739862.8|740847.9|739297.4|38
1637572080000|2021-11-22 09:08:00|741323.8|739323.8|740910.8|739910.8|741416.2|739929.5|740860.9|739316|37
1637572090000|2021-11-22 09:08:10|740906.1|739906.1|740806.1|739806.1|741389|739923.3|740798.2|739311.8|37
1637572100000|2021-11-22 09:08:20|740808.6|739808.6|740771.5|739771.5|741325.9|739832.5|740763.6|739271.6|33
1637572110000|2021-11-22 09:08:30|740767.5|739767.5|740625.7|739625.7|741262.3|739773.6|740602.1|739103.4|36
1637572120000|2021-11-22 09:08:40|740620|739620|740557.1|739557.1|741119.1|739637.9|740555.9|739094.1|37
1637572130000|2021-11-22 09:08:50|740553.2|739553.2|740689.1|739689.1|741171.3|739697.1|740551.8|739171.3|36
1637572140000|2021-11-22 09:09:00|740685.8|739685.8|740627.7|739627.7|741150.5|739776.2|740610.5|739135|38
1637572150000|2021-11-22 09:09:10|740625.9|739625.9|740595.2|739595.2|741186.3|739654.3|740594.5|739110.4|34
1637572160000|2021-11-22 09:09:20|740591.3|739591.3|740611.1|739611.1|741147.3|739623.7|740587|739136.8|34
1637572170000|2021-11-22 09:09:30|740604.6|739604.6|740623.3|739623.3|741179|739650|740580|739179|33
1637572180000|2021-11-22 09:09:40|740617.2|739617.2|740622.9|739622.9|741120.5|739630.4|740599.9|739114.2|33
1637572190000|2021-11-22 09:09:50|740619.6|739619.6|740694|739694|741195.4|739702.7|740619.6|739126|36
1637572200000|2021-11-22 09:10:00|740691.9|739691.9|740912.5|739912.5|741308.6|739924.7|740691.9|739290|37
1637572210000|2021-11-22 09:10:10|740913.6|739913.6|741489.3|739489.3|741579.2|740054|740913.2|739483.5|36
1637572220000|2021-11-22 09:10:20|741489|739489|741516.6|739516.6|741579.8|739579.8|741489|739489|34
1637572230000|2021-11-22 09:10:30|741517.3|739517.3|741400.2|739400.2|741517.3|739907.9|740891.1|739400.2|34
1637572240000|2021-11-22 09:10:40|740902.1|739902.1|740895.2|739895.2|741433.2|739922.5|740875|739380|36
1637572250000|2021-11-22 09:10:50|740912|739912|740866.9|739866.9|741427|739916|740847.4|739369.3|37
1637572260000|2021-11-22 09:11:00|740854.1|739854.1|740848.3|739848.3|741321.9|739862.6|740797.4|739292|34
1637572270000|2021-11-22 09:11:10|740848.7|739848.7|741406.3|739406.3|741419.6|739934.4|740840.6|739306.3|35
1637572280000|2021-11-22 09:11:20|740906.7|739906.7|740920|739920|741419.5|739934.2|740848.9|739363.5|35
1637572290000|2021-11-22 09:11:30|740931.7|739931.7|740882.1|739882.1|741396.6|739934.4|740866.3|739365.5|36
1637572300000|2021-11-22 09:11:40|740874.9|739874.9|740772.7|739772.7|741330.3|739891.4|740772.7|739279.7|31
1637572310000|2021-11-22 09:11:50|740779|739779|740771.7|739771.7|741279.8|739801.4|740745|739171.6|36
1637572320000|2021-11-22 09:12:00|740772.6|739772.6|741494|739494|741555.6|740049.5|740761.8|739393.8|37
1637572330000|2021-11-22 09:12:10|741496.2|739496.2|741436.4|739436.4|741548.9|739992.6|740925.2|739436.4|35
1637572340000|2021-11-22 09:12:20|740928.4|739928.4|741584.4|739584.4|741601.2|740105.8|740928.4|739583.1|30
1637572350000|2021-11-22 09:12:30|741066.3|740066.3|741582.3|739582.3|741687.6|740114.4|741055.8|739581.8|35
1637572360000|2021-11-22 09:12:40|741601.5|739601.5|741004|740004|741602.4|740080.4|741004|739544|36
1637572370000|2021-11-22 09:12:50|741008.5|740008.5|741094.6|740094.6|741096.9|740096.9|741008.5|740008.5|32
1637572380000|2021-11-22 09:13:00|741100.5|740100.5|741136|740136|741624.1|740136|741076.4|739622.4|33
1637572390000|2021-11-22 09:13:10|741131.9|740131.9|741229.2|740229.2|741715.6|740237.9|741115.5|739670.3|35
1637572400000|2021-11-22 09:13:20|741239.8|740239.8|741301.4|740301.4|741842.2|740358.9|741163.5|739620.1|35
1637572410000|2021-11-22 09:13:30|741304.6|740304.6|741258.7|740258.7|741810.2|740304.6|741245.7|739810.2|29
1637572420000|2021-11-22 09:13:40|741250.4|740250.4|741234.2|740234.2|741756.5|740320.4|741215.4|739738|39
1637572430000|2021-11-22 09:13:50|741237.4|740237.4|741291.8|740291.8|741291.8|740291.8|741182.4|740182.4|38
1637572440000|2021-11-22 09:14:00|741300.7|740300.7|741306|740306|741325|740325|741270.7|740270.7|34
1637572450000|2021-11-22 09:14:10|741307.8|740307.8|741311.5|740311.5|741321.9|740321.9|741307.6|740307.6|20
1637572460000|2021-11-22 09:14:20|741281.3|740281.3|741286.8|740286.8|741297.6|740297.6|741267.6|740267.6|36
1637572470000|2021-11-22 09:14:30|741281.8|740281.8|741195.1|740195.1|741752.5|740283.4|741195.1|739752.5|31
1637572480000|2021-11-22 09:14:40|741159.2|740159.2|741244.1|740244.1|741244.1|740244.1|741159.2|740159.2|29
1637572490000|2021-11-22 09:14:50|741242|740242|742578.9|740578.9|742611.2|740611.2|741234.8|740035.5|40
1637572500000|2021-11-22 09:15:00|742605.8|740605.8|742613.7|740613.7|742699.6|740699.6|742558.3|740558.3|39
1637572510000|2021-11-22 09:15:10|742623.9|740623.9|742412.3|740412.3|742623.9|740623.9|742235.5|740235.5|40
1637572520000|2021-11-22 09:15:20|742426|740426|742394.8|740394.8|742515.4|740515.4|742375.1|740375.1|40
1637572530000|2021-11-22 09:15:30|742410.2|740410.2|742406.5|740406.5|742496.7|740496.7|742368.7|740368.7|38
1637572540000|2021-11-22 09:15:40|742377.1|740377.1|742162.2|740162.2|742409.7|740409.7|742085.1|740085.1|36
1637572550000|2021-11-22 09:15:50|742170.4|740170.4|742311.6|740311.6|742330.1|740724|741724|740170.4|38
1637572560000|2021-11-22 09:16:00|742321.3|740321.3|741859.6|740859.6|742390|740913.6|741835.6|740303.1|35
1637572570000|2021-11-22 09:16:10|741858.8|740858.8|742392.7|740392.7|742392.7|740959.3|741858.3|740352.5|37
1637572580000|2021-11-22 09:16:20|742380.7|740380.7|741816.5|740816.5|742380.7|740853.8|741816.5|740337.4|35
1637572590000|2021-11-22 09:16:30|741832.7|740832.7|742281.1|740281.1|742292.2|740836.4|741774.2|740276.8|26
1637572600000|2021-11-22 09:16:40|742280|740280|741769.7|740769.7|742321.9|740819.5|741765.2|740236|38
1637572610000|2021-11-22 09:16:50|741770|740770|741769.5|740769.5|741777.4|740777.4|741725.4|740725.4|36
1637572620000|2021-11-22 09:17:00|741772.3|740772.3|741730|740730|741772.3|740772.3|741714.7|740714.7|31
1637572630000|2021-11-22 09:17:10|741735.6|740735.6|741844.1|740844.1|742335.9|740849.7|741735.6|740219.4|33
1637572640000|2021-11-22 09:17:20|741917.9|740917.9|741902.8|740902.8|741933.7|740933.7|741901.5|740901.5|24
1637572650000|2021-11-22 09:17:30|741911.6|740911.6|741905.9|740905.9|741928.3|740928.3|741867.9|740867.9|28
1637572660000|2021-11-22 09:17:40|741906.9|740906.9|741903.6|740903.6|741906.9|740906.9|741884|740884|22
1637572670000|2021-11-22 09:17:50|741898.9|740898.9|741931.4|740931.4|742366.9|740962.6|741799.4|740227.6|36
1637572680000|2021-11-22 09:18:00|741923.1|740923.1|741882.1|740882.1|742413.3|740937.1|741880.4|740392.2|36
1637572690000|2021-11-22 09:18:10|741880.7|740880.7|741891.4|740891.4|742360.1|740906.2|741833.7|740342.6|31
1637572700000|2021-11-22 09:18:20|741888.4|740888.4|741759.9|740759.9|742314.4|740888.4|741754.6|740292.4|34
1637572710000|2021-11-22 09:18:30|741763|740763|742266.3|740266.3|742266.3|740763.8|741754.5|740259.4|32
1637572720000|2021-11-22 09:18:40|742264|740264|741748.8|740748.8|742265.9|740768.5|741730.3|740226.6|29
1637572730000|2021-11-22 09:18:50|741739.5|740739.5|741718.7|740718.7|741758.3|740758.3|741718.7|740718.7|25
1637572740000|2021-11-22 09:19:00|741723.3|740723.3|741700.1|740700.1|741723.3|740723.3|741658.4|740658.4|36
1637572750000|2021-11-22 09:19:10|741697.5|740697.5|741681.8|740681.8|741705.4|740705.4|741671.3|740671.3|36
1637572760000|2021-11-22 09:19:20|741670.7|740670.7|741657.9|740657.9|741685.1|740685.1|741654.4|740654.4|30
1637572770000|2021-11-22 09:19:30|741658.8|740658.8|742055.8|740055.8|742067.2|740671.9|741535.3|740048.2|33
1637572780000|2021-11-22 09:19:40|742062.1|740062.1|741405.6|740405.6|742062.1|740571.9|741383.1|739881.9|40
1637572790000|2021-11-22 09:19:50|741382.5|740382.5|741814.7|739814.7|741814.7|740425|741312.2|739814.7|37
1637572800000|2021-11-22 09:20:00|741367.8|740367.8|741352.4|740352.4|741836.1|740367.8|741323.8|739765.5|39
1637572810000|2021-11-22 09:20:10|741343.1|740343.1|741378.1|740378.1|741893|740396.8|741263|739762.2|34
1637572820000|2021-11-22 09:20:20|741384|740384|741371.1|740371.1|741876.5|740402.1|741331|739830.6|37
1637572830000|2021-11-22 09:20:30|741344.8|740344.8|741666.5|739666.5|741769.8|740378.6|741207|739658.1|39
1637572840000|2021-11-22 09:20:40|741708.8|739708.8|741709|739709|741780.6|740274.7|741212|739690|38
1637572850000|2021-11-22 09:20:50|741711.6|739711.6|741242.7|740242.7|741734.4|740261.4|741189.9|739706.7|32
1637572860000|2021-11-22 09:21:00|741251|740251|741247.5|740247.5|741252|740252|741226.1|740226.1|27
1637572870000|2021-11-22 09:21:10|741249.5|740249.5|741205.3|740205.3|741306.2|740306.2|741191.3|740191.3|39
1637572880000|2021-11-22 09:21:20|741227.3|740227.3|741145.2|740145.2|741229.1|740229.1|741145.2|740145.2|32
1637572890000|2021-11-22 09:21:30|741144.5|740144.5|741146.5|740146.5|741166.2|740166.2|741094.7|740094.7|27
1637572900000|2021-11-22 09:21:40|741136.9|740136.9|741145.4|740145.4|741173|740173|741108.4|740108.4|27
1637572910000|2021-11-22 09:21:50|741151.7|740151.7|741145.4|740145.4|741156.7|740156.7|741115.5|740115.5|38
1637572920000|2021-11-22 09:22:00|741147.4|740147.4|741124|740124|741147.4|740147.4|741116.9|740116.9|33
1637572930000|2021-11-22 09:22:10|741136.9|740136.9|741135.1|740135.1|741144.1|740144.1|741132.8|740132.8|31
1637572940000|2021-11-22 09:22:20|741136|740136|741125.9|740125.9|741136|740136|741119.1|740119.1|23
1637572950000|2021-11-22 09:22:30|741119.7|740119.7|741068.3|740068.3|741119.7|740119.7|741058.4|740058.4|32
1637572960000|2021-11-22 09:22:40|741068.4|740068.4|741068|740068|741070.1|740070.1|741055|740055|26
1637572970000|2021-11-22 09:22:50|741070.1|740070.1|741057.1|740057.1|741086.5|740086.5|741050.8|740050.8|32
1637572980000|2021-11-22 09:23:00|741064.6|740064.6|741120.8|740120.8|741126|740126|741043|740043|31
1637572990000|2021-11-22 09:23:10|741127.2|740127.2|741085|740085|741127.2|740127.2|741062.5|740062.5|29
1637573000000|2021-11-22 09:23:20|741085.7|740085.7|741057.5|740057.5|741099.2|740099.2|741043|740043|33
1637573010000|2021-11-22 09:23:30|741054.7|740054.7|741092.9|740092.9|741098.8|740098.8|741054.7|740054.7|35
1637573020000|2021-11-22 09:23:40|741095.2|740095.2|741085.8|740085.8|741099.8|740099.8|741066.8|740066.8|27
1637573030000|2021-11-22 09:23:50|741087.6|740087.6|741080|740080|741091.6|740091.6|741054.6|740054.6|30
1637573040000|2021-11-22 09:24:00|741081.8|740081.8|741089.2|740089.2|741092.2|740092.2|741081.8|740081.8|23
1637573050000|2021-11-22 09:24:10|741089.6|740089.6|741087|740087|741089.7|740089.7|741066.5|740066.5|32
1637573060000|2021-11-22 09:24:20|741088.7|740088.7|741105.5|740105.5|741119.9|740119.9|741066.4|740066.4|33
1637573070000|2021-11-22 09:24:30|741106.5|740106.5|741144.3|740144.3|741157.2|740157.2|741097.6|740097.6|35
1637573080000|2021-11-22 09:24:40|741148.3|740148.3|741155.3|740155.3|741173.8|740173.8|741142|740142|31
1637573090000|2021-11-22 09:24:50|741155.8|740155.8|741213.6|740213.6|741214|740214|741153|740153|27
1637573100000|2021-11-22 09:25:00|741207.3|740207.3|741220|740220|741235|740235|741207.3|740207.3|36
1637573110000|2021-11-22 09:25:10|741222|740222|741186.2|740186.2|741224.5|740224.5|741171.3|740171.3|31
1637573120000|2021-11-22 09:25:20|741212.2|740212.2|741170.1|740170.1|741223.7|740223.7|741164.5|740164.5|33
1637573130000|2021-11-22 09:25:30|741166.3|740166.3|741089.8|740089.8|741174.2|740174.2|741080|740080|26
1637573140000|2021-11-22 09:25:40|741090.3|740090.3|741131.2|740131.2|741135|740135|741090.3|740090.3|20
1637573150000|2021-11-22 09:25:50|741130.7|740130.7|741106.2|740106.2|741131|740131|741106.2|740106.2|15
1637573160000|2021-11-22 09:26:00|741108.9|740108.9|741113.5|740113.5|741125.8|740125.8|741101.2|740101.2|27
1637573170000|2021-11-22 09:26:10|741110.3|740110.3|741123.7|740123.7|741133.1|740133.1|741105.7|740105.7|25
1637573180000|2021-11-22 09:26:20|741124.2|740124.2|741121.1|740121.1|741132.6|740132.6|741117.5|740117.5|22
1637573190000|2021-11-22 09:26:30|741122.3|740122.3|741119.5|740119.5|741129.1|740129.1|741119.3|740119.3|24
1637573200000|2021-11-22 09:26:40|741110.1|740110.1|741128.2|740128.2|741136.7|740136.7|741110.1|740110.1|21
1637573210000|2021-11-22 09:26:50|741126.9|740126.9|741130.4|740130.4|741130.4|740130.4|741113.6|740113.6|18
1637573220000|2021-11-22 09:27:00|741122.5|740122.5|741122.3|740122.3|741129.6|740129.6|741108.9|740108.9|32
1637573230000|2021-11-22 09:27:10|741125.7|740125.7|741161.7|740161.7|741166.4|740166.4|741117.8|740117.8|21
1637573240000|2021-11-22 09:27:20|741167.1|740167.1|741153.8|740153.8|741176.7|740176.7|741145|740145|27
1637573250000|2021-11-22 09:27:30|741155.8|740155.8|741425|740425|741426.2|740426.2|741153.3|740153.3|36
1637573260000|2021-11-22 09:27:40|741419.7|740419.7|741533.8|740533.8|742026.1|740533.9|741419.7|740010.8|32
1637573270000|2021-11-22 09:27:50|741535.5|740535.5|741525.4|740525.4|741543.6|740543.6|741508.4|740508.4|31
1637573280000|2021-11-22 09:28:00|741529.1|740529.1|741538.9|740538.9|741551.7|740551.7|741529.1|740529.1|27
1637573290000|2021-11-22 09:28:10|741534.6|740534.6|741524.1|740524.1|741538|740538|741516.4|740516.4|26
1637573300000|2021-11-22 09:28:20|741536.6|740536.6|742368.1|740368.1|742372.4|740899.3|741536.6|740349.2|37
1637573310000|2021-11-22 09:28:30|741876.7|740876.7|741892.8|740892.8|742385.3|740901.4|741804.8|740304.6|36
1637573320000|2021-11-22 09:28:40|741868.6|740868.6|742462.3|740462.3|742466.4|740974.9|741837.9|740462.3|36
1637573330000|2021-11-22 09:28:50|741961.4|740961.4|742582.8|740582.8|742638.2|741112.5|741960.9|740566.7|37
1637573340000|2021-11-22 09:29:00|742578.1|740578.1|742051|741051|742584|741093.8|742040.7|740526.8|39
1637573350000|2021-11-22 09:29:10|742052.4|741052.4|742864|740864|742882.4|741354|742052.4|740597.3|38
1637573360000|2021-11-22 09:29:20|742872.9|740872.9|742924|740924|742992|740992|742793.7|740793.7|40
1637573370000|2021-11-22 09:29:30|742909.4|740909.4|743049.7|741049.7|743091|741091|742890|740890|39
1637573380000|2021-11-22 09:29:40|743064.1|741064.1|743183.7|741183.7|743262.3|741262.3|743020.5|741020.5|40
1637573390000|2021-11-22 09:29:50|743184.7|741184.7|743117.1|741117.1|743185.4|741185.4|743018.7|741018.7|39
1637573400000|2021-11-22 09:30:00|743110.6|741110.6|742998.4|740998.4|743110.6|741494.7|742493.9|740980.5|39
1637573410000|2021-11-22 09:30:10|742989.2|740989.2|742801.2|740801.2|742989.2|740989.2|742742|740742|40
1637573420000|2021-11-22 09:30:20|742796.8|740796.8|742682.3|740682.3|742825.7|740825.7|742682.3|740682.3|34
1637573430000|2021-11-22 09:30:30|742297.9|741297.9|742779.8|740779.8|742831.6|741297.9|742297.9|740681.5|40
1637573440000|2021-11-22 09:30:40|742787|740787|743017.5|741017.5|743017.5|741017.5|742787|740787|36
1637573450000|2021-11-22 09:30:50|743015.8|741015.8|743238.3|741238.3|743254.6|741254.6|743000|741000|37
1637573460000|2021-11-22 09:31:00|743226.4|741226.4|743367.7|741367.7|743393|741393|743226.4|741226.4|37
1637573470000|2021-11-22 09:31:10|743340.9|741340.9|743364.2|741364.2|743364.2|741364.2|743108|741108|39
1637573480000|2021-11-22 09:31:20|743358.6|741358.6|743146.1|741146.1|743358.6|741358.6|743143.5|741143.5|35
1637573490000|2021-11-22 09:31:30|743096.1|741096.1|743008.8|741008.8|743111.5|741111.5|743004.6|741004.6|38
1637573500000|2021-11-22 09:31:40|743008|741008|742951|740951|743017|741017|742933.1|740933.1|33
1637573510000|2021-11-22 09:31:50|742958.6|740958.6|742905.1|740905.1|742961.2|740961.2|742828|740828|35
1637573520000|2021-11-22 09:32:00|742909.7|740909.7|742796.4|740796.4|742917.2|740917.2|742785.4|740785.4|38
1637573530000|2021-11-22 09:32:10|742794.2|740794.2|742441.5|741441.5|742987.3|741476.6|742441.5|740781.1|31
1637573540000|2021-11-22 09:32:20|742446.7|741446.7|742529.7|741529.7|742954.3|741542.5|742410.3|740922.6|35
1637573550000|2021-11-22 09:32:30|742528.2|741528.2|742511|741511|742540.5|741540.5|742511|741511|33
1637573560000|2021-11-22 09:32:40|742513.8|741513.8|742516.9|741516.9|742535.3|741535.3|742498.8|741498.8|27
1637573570000|2021-11-22 09:32:50|742522.4|741522.4|742501.5|741501.5|742527.4|741527.4|742493|741493|28
1637573580000|2021-11-22 09:33:00|742519.3|741519.3|742492.2|741492.2|742541|741541|742474|741474|30
1637573590000|2021-11-22 09:33:10|742499.4|741499.4|742538|741538|742539.6|741539.6|742498.9|741498.9|27
1637573600000|2021-11-22 09:33:20|742538.8|741538.8|742493.5|741493.5|742551.4|741551.4|742483.1|741483.1|26
1637573610000|2021-11-22 09:33:30|742502.7|741502.7|742477.6|741477.6|742519.7|741519.7|742476.3|741476.3|30
1637573620000|2021-11-22 09:33:40|742488.6|741488.6|742525.2|741525.2|742535.7|741535.7|742488.6|741488.6|25
1637573630000|2021-11-22 09:33:50|742523.2|741523.2|742539|741539|742553.2|741553.2|742518.6|741518.6|22
1637573640000|2021-11-22 09:34:00|742532.5|741532.5|742615.4|741615.4|742619.6|741619.6|742524.3|741524.3|24
1637573650000|2021-11-22 09:34:10|742612.2|741612.2|742620.5|741620.5|742630.8|741630.8|742577.9|741577.9|35
1637573660000|2021-11-22 09:34:20|742619.4|741619.4|742686.9|741686.9|742697.8|741697.8|742613.9|741613.9|36
1637573670000|2021-11-22 09:34:30|742688.4|741688.4|743400|741400|743413.5|741923.1|742686.5|741361.3|36
1637573680000|2021-11-22 09:34:40|742885.3|741885.3|742923|741923|743402.8|741923|742813.5|741328.1|39
1637573690000|2021-11-22 09:34:50|742928.5|741928.5|743004.9|742004.9|743004.9|742004.9|742885|741885|40
1637573700000|2021-11-22 09:35:00|743025.7|742025.7|743752.3|741752.3|743775.6|742272.6|743006.8|741670.9|39
1637573710000|2021-11-22 09:35:10|743755.1|741755.1|744062.8|742062.8|744062.8|742062.8|743729.3|741729.3|39
1637573720000|2021-11-22 09:35:20|744070.8|742070.8|744083.2|742083.2|744134.6|742134.6|744003.7|742003.7|40
1637573730000|2021-11-22 09:35:30|744099.8|742099.8|744169.7|742169.7|744169.7|742169.7|743918.4|741918.4|39
1637573740000|2021-11-22 09:35:40|744014|742014|744128|742128|744150.6|742150.6|744014|742014|40
1637573750000|2021-11-22 09:35:50|744132.5|742132.5|744220.1|742220.1|744326.8|742326.8|744129.8|742129.8|40
1637573760000|2021-11-22 09:36:00|744188.4|742188.4|743517|742517|744277.6|742554.2|743507.6|742011.3|40
1637573770000|2021-11-22 09:36:10|743503.9|742503.9|743132.6|742132.6|743999|742503.9|743124.3|741633.4|39
1637573780000|2021-11-22 09:36:20|743625.9|741625.9|743575|741575|743672.9|742091|742982.9|741555.1|38
1637573790000|2021-11-22 09:36:30|743573.7|741573.7|743540.3|741540.3|743585.8|741585.8|743540.3|741540.3|32
1637573800000|2021-11-22 09:36:40|743554.4|741554.4|743063.1|742063.1|743563.1|742090.4|743005.7|741547.1|34
1637573810000|2021-11-22 09:36:50|743067.2|742067.2|743039.4|742039.4|743554.2|742067.2|743036.6|741545.4|24
1637573820000|2021-11-22 09:37:00|743041.9|742041.9|743071.2|742071.2|743562|742071.2|743021.4|741547.8|34
1637573830000|2021-11-22 09:37:10|743073.4|742073.4|743212.1|741212.1|743230.6|742078.2|742726.4|741199.8|37
1637573840000|2021-11-22 09:37:20|743228.9|741228.9|743042|741042|743228.9|741228.9|743007.8|741007.8|37
1637573850000|2021-11-22 09:37:30|743063.9|741063.9|742950.2|740950.2|743084.6|741587.8|742581.9|740887.7|37
1637573860000|2021-11-22 09:37:40|742956.2|740956.2|742479.7|741479.7|743005.8|741479.7|742479.7|740956.2|38
1637573870000|2021-11-22 09:37:50|742999.5|740999.5|742399|741399|742999.5|741437|742399|740905.2|33
1637573880000|2021-11-22 09:38:00|742894.2|740894.2|742800.9|740800.9|742923.5|741428|742380.3|740775.9|40
1637573890000|2021-11-22 09:38:10|742803.2|740803.2|742728.9|740728.9|742853.1|740853.1|742728.9|740728.9|39
1637573900000|2021-11-22 09:38:20|742735.2|740735.2|742691.8|740691.8|742735.2|740735.2|742583.4|740583.4|39
1637573910000|2021-11-22 09:38:30|742671|740671|742792|740792|742792|740792|742607.4|740607.4|38
1637573920000|2021-11-22 09:38:40|742791.9|740791.9|742641.8|740641.8|742795.3|741268.2|742268.2|740627.1|38
1637573930000|2021-11-22 09:38:50|742644.8|740644.8|742644.6|740644.6|742661.9|740661.9|742566.6|740566.6|35
1637573940000|2021-11-22 09:39:00|742646.5|740646.5|742599.8|740599.8|742696.6|740696.6|742594.4|740594.4|40
1637573950000|2021-11-22 09:39:10|742600.1|740600.1|742108.2|741108.2|742624.1|741121.4|742095|740575|35
1637573960000|2021-11-22 09:39:20|742104.2|741104.2|742589.5|740589.5|742593.2|741104.2|742086.5|740580.2|35
1637573970000|2021-11-22 09:39:30|742591.3|740591.3|742353.6|741353.6|742803.3|741358.3|742128.5|740588|35
1637573980000|2021-11-22 09:39:40|742345.6|741345.6|742939.8|740939.8|742981.9|741407.9|742345.6|740902.3|39
1637573990000|2021-11-22 09:39:50|742917.8|740917.8|742935.4|740935.4|742971|741471.5|742434.9|740917.4|35
1637574000000|2021-11-22 09:40:00|742944.5|740944.5|742939.7|740939.7|742962.9|741451.4|742435.1|740930.6|36
1637574010000|2021-11-22 09:40:10|742940.3|740940.3|742829.6|740829.6|742964.6|741415.4|742415.4|740829.1|34
1637574020000|2021-11-22 09:40:20|742831.7|740831.7|742846.6|740846.6|742950.5|740950.5|742781.8|740781.8|36
1637574030000|2021-11-22 09:40:30|742864.3|740864.3|742792.7|740792.7|742897.8|741329.3|742322.7|740792.7|35
1637574040000|2021-11-22 09:40:40|742793.8|740793.8|742361.1|741361.1|742848.4|741361.1|742299.8|740785.8|31
1637574050000|2021-11-22 09:40:50|742349.4|741349.4|742540|741540|742992.7|741551.1|742349.4|740976|34
1637574060000|2021-11-22 09:41:00|742522.8|741522.8|742543.9|741543.9|742560.8|741560.8|742522.8|741522.8|32
1637574070000|2021-11-22 09:41:10|742542.5|741542.5|742961.6|740961.6|743025.9|741542.5|742512.2|740914.9|36
1637574080000|2021-11-22 09:41:20|742951.9|740951.9|742930.4|740930.4|742979.2|741452.8|742442.5|740928.2|39
1637574090000|2021-11-22 09:41:30|742930.9|740930.9|742331.3|741331.3|742965.3|741359|742304.6|740826.2|35
1637574100000|2021-11-22 09:41:40|742875.7|740875.7|742936.6|740936.6|743041.1|741539.9|742311.5|740859.2|39
1637574110000|2021-11-22 09:41:50|742936|740936|742384.1|741384.1|742948.1|741427.5|742381.5|740853|39
1637574120000|2021-11-22 09:42:00|742386.1|741386.1|742853.1|740853.1|742917.5|741416.5|742345.7|740853.1|34
1637574130000|2021-11-22 09:42:10|742344.7|741344.7|742642.7|740642.7|742760.6|741344.7|742139.2|740638.3|37
1637574140000|2021-11-22 09:42:20|742636.1|740636.1|742102.4|741102.4|742653.1|741162.9|742102.4|740626.8|39
1637574150000|2021-11-22 09:42:30|742591.8|740591.8|742075.2|741075.2|742592.3|741096.2|742071.5|740585.2|25
1637574160000|2021-11-22 09:42:40|742077.3|741077.3|742063.8|741063.8|742091|741091|742055.7|741055.7|37
1637574170000|2021-11-22 09:42:50|742058.3|741058.3|742048|741048|742073.4|741073.4|742036.5|741036.5|33
1637574180000|2021-11-22 09:43:00|742048.8|741048.8|742060.4|741060.4|742077.3|741077.3|742045.4|741045.4|30
1637574190000|2021-11-22 09:43:10|742058.7|741058.7|742924.1|740924.1|742924.1|741272.2|742051.9|740812.9|37
1637574200000|2021-11-22 09:43:20|742930.1|740930.1|742886.1|740886.1|742961.3|741450.4|742398.7|740820.2|34
1637574210000|2021-11-22 09:43:30|742905.6|740905.6|742398.5|741398.5|742905.6|741416.4|742378.5|740895.5|35
1637574220000|2021-11-22 09:43:40|742401.5|741401.5|742390|741390|742403.1|741403.1|742369.3|741369.3|29
1637574230000|2021-11-22 09:43:50|742398.3|741398.3|742393.4|741393.4|742404|741404|742359.3|741359.3|34
1637574240000|2021-11-22 09:44:00|742385.4|741385.4|742810.4|740810.4|742865.4|741393.2|742359.7|740776.5|30
1637574250000|2021-11-22 09:44:10|742792.3|740792.3|742181.6|741181.6|742792.3|741209.2|742181.6|740696.9|35
1637574260000|2021-11-22 09:44:20|742173.5|741173.5|742087.6|741087.6|742173.5|741173.5|742075.3|741075.3|24
1637574270000|2021-11-22 09:44:30|742089.2|741089.2|742063.1|741063.1|742117.4|741117.4|742054.9|741054.9|32
1637574280000|2021-11-22 09:44:40|742059|741059|742058.4|741058.4|742068|741068|742049.2|741049.2|25
1637574290000|2021-11-22 09:44:50|742056.4|741056.4|742082|741082|742082|741082|742048.5|741048.5|29
1637574300000|2021-11-22 09:45:00|742613|740613|742288.4|741288.4|742834.9|741290.8|742125.5|740613|39
1637574310000|2021-11-22 09:45:10|742774.4|740774.4|742611.7|740611.7|742774.4|740774.4|742603|740603|39
1637574320000|2021-11-22 09:45:20|742616.9|740616.9|742053.3|741053.3|742620.9|741062.9|742053.1|740603.8|27
1637574330000|2021-11-22 09:45:30|742056|741056|742048.2|741048.2|742060.2|741060.2|742046.2|741046.2|26
1637574340000|2021-11-22 09:45:40|742053.6|741053.6|742272.2|741272.2|742731.1|741284.5|742050.6|740656.9|38
1637574350000|2021-11-22 09:45:50|742285|741285|742871.3|740871.3|742888.2|741285|742285|740761.5|36
1637574360000|2021-11-22 09:46:00|742874.6|740874.6|742436.4|741436.4|742907.2|741441.2|742402.9|740872|38
1637574370000|2021-11-22 09:46:10|742437.4|741437.4|742475.8|741475.8|742513.4|741513.4|742429.9|741429.9|37
1637574380000|2021-11-22 09:46:20|742485.4|741485.4|743059.7|741059.7|743112.2|741605|742480.4|741043.1|33
1637574390000|2021-11-22 09:46:30|742596.3|741596.3|742574.7|741574.7|743093|741610|742571.3|741072.9|37
1637574400000|2021-11-22 09:46:40|742575.6|741575.6|742585.7|741585.7|742585.7|741585.7|742534.2|741534.2|35
1637574410000|2021-11-22 09:46:50|742586.5|741586.5|742539|741539|743009|741603|742504.9|741009|32
1637574420000|2021-11-22 09:47:00|742536.6|741536.6|742565.9|741565.9|743055.9|741565.9|742505.5|741010.9|39
1637574430000|2021-11-22 09:47:10|742634.1|741634.1|742639.8|741639.8|742650.9|741650.9|742598|741598|36
1637574440000|2021-11-22 09:47:20|742646.9|741646.9|742661.9|741661.9|742666.4|741666.4|742640.2|741640.2|38
1637574450000|2021-11-22 09:47:30|742649.2|741649.2|742679.2|741679.2|742700.5|741700.5|742649.2|741649.2|35
1637574460000|2021-11-22 09:47:40|742679.5|741679.5|742661.9|741661.9|742684.8|741684.8|742615.5|741615.5|35
1637574470000|2021-11-22 09:47:50|742643.8|741643.8|742641.1|741641.1|742651.1|741651.1|742635.6|741635.6|30
1637574480000|2021-11-22 09:48:00|742642.5|741642.5|743060|741060|743077.6|741654.4|742511.2|741051.5|35
1637574490000|2021-11-22 09:48:10|742573.5|741573.5|742555.5|741555.5|743043.9|741579.7|742536.4|741031.3|37
1637574500000|2021-11-22 09:48:20|742558.1|741558.1|742335.8|741335.8|743037.9|741603.6|742335.8|740891.4|39
1637574510000|2021-11-22 09:48:30|742833.4|740833.4|742220.6|741220.6|742833.4|741310.4|742216.6|740715.6|38
1637574520000|2021-11-22 09:48:40|742221.8|741221.8|742813.6|740813.6|742816.7|741302.9|742221.8|740694.2|38
1637574530000|2021-11-22 09:48:50|742811.9|740811.9|742255.2|741255.2|742811.9|741281.3|742236.8|740751.2|39
1637574540000|2021-11-22 09:49:00|742251.1|741251.1|742430.2|741430.2|742933.7|741441.9|742241.2|740859.6|38
1637574550000|2021-11-22 09:49:10|742419.9|741419.9|742906.9|740906.9|742917|741428.2|742409.7|740866.4|36
1637574560000|2021-11-22 09:49:20|742917|740917|742446|741446|742930.4|741446|742416.8|740907.3|30
1637574570000|2021-11-22 09:49:30|742910.4|740910.4|742375.6|741375.6|742910.4|741415|742353.8|740860|34
1637574580000|2021-11-22 09:49:40|742376.1|741376.1|742441.6|741441.6|742939.9|741448.7|742358.3|740836.9|36
1637574590000|2021-11-22 09:49:50|742434.2|741434.2|742451.2|741451.2|742472.2|741472.2|742401.7|741401.7|30
1637574600000|2021-11-22 09:50:00|742445.6|741445.6|742800|740800|742801.8|741447.5|742331.5|740780.3|34
1637574610000|2021-11-22 09:50:10|742793.4|740793.4|742245.1|741245.1|742796|741314.5|742243.1|740740.9|36
1637574620000|2021-11-22 09:50:20|742289|741289|742212|741212|742304.1|741304.1|742185.6|741185.6|27
1637574630000|2021-11-22 09:50:30|742199|741199|742215.5|741215.5|742230.3|741230.3|742144.2|741144.2|35
1637574640000|2021-11-22 09:50:40|742208.6|741208.6|742130.4|741130.4|742656.9|741208.6|742108.6|740652.8|34
1637574650000|2021-11-22 09:50:50|742125.2|741125.2|742076.2|741076.2|742128|741128|742076.2|741076.2|30
1637574660000|2021-11-22 09:51:00|742075.6|741075.6|742095.9|741095.9|742106.6|741106.6|742075.6|741075.6|32
1637574670000|2021-11-22 09:51:10|742091.4|741091.4|742058.6|741058.6|742102.7|741102.7|742053.7|741053.7|34
1637574680000|2021-11-22 09:51:20|742066.6|741066.6|741977.6|740977.6|742522|741087.8|741977.6|740514.8|31
1637574690000|2021-11-22 09:51:30|741947.8|740947.8|741797.9|740797.9|742355.6|740947.8|741783.2|740283.3|39
1637574700000|2021-11-22 09:51:40|741801|740801|741809|740809|742339|740849.4|741784.7|740300.4|36
1637574710000|2021-11-22 09:51:50|742329.3|740329.3|742511.4|740511.4|742554.4|740554.4|742329.3|740329.3|38
1637574720000|2021-11-22 09:52:00|742572.1|740572.1|742599.7|740599.7|742602.8|740602.8|742557|740557|37
1637574730000|2021-11-22 09:52:10|742601.9|740601.9|742387.6|740387.6|742602.9|740877.1|741877.1|740387.6|38
1637574740000|2021-11-22 09:52:20|742385.1|740385.1|741760.5|740760.5|742385.1|740891.8|741739.4|740222.2|35
1637574750000|2021-11-22 09:52:30|741764.4|740764.4|742201.5|740201.5|742249.8|740764.4|741728.9|740160.1|38
1637574760000|2021-11-22 09:52:40|742187.1|740187.1|741628.4|740628.4|742212.6|740668.8|741614.6|740145.3|37
1637574770000|2021-11-22 09:52:50|741635.3|740635.3|741638.3|740638.3|741644.3|740644.3|741621.6|740621.6|33
1637574780000|2021-11-22 09:53:00|741629.8|740629.8|741629.8|740629.8|742154|740655.9|741628.7|740154|35
1637574790000|2021-11-22 09:53:10|741631.9|740631.9|741736.1|740736.1|742223.7|740768.7|741631.9|740171.8|38
1637574800000|2021-11-22 09:53:20|741739.9|740739.9|741679.6|740679.6|742249.3|740739.9|741670.6|740240|31
1637574810000|2021-11-22 09:53:30|741682.7|740682.7|741681.6|740681.6|741702.7|740702.7|741678|740678|24
1637574820000|2021-11-22 09:53:40|741674.2|740674.2|741688.2|740688.2|741693.9|740693.9|741665.3|740665.3|27
1637574830000|2021-11-22 09:53:50|741688.5|740688.5|741697.9|740697.9|741697.9|740697.9|741682.9|740682.9|24
1637574840000|2021-11-22 09:54:00|741697.6|740697.6|741736.2|740736.2|741743.2|740743.2|741690.7|740690.7|35
1637574850000|2021-11-22 09:54:10|741697.2|740697.2|742310|740310|742312.4|740818.4|741689.1|740202.9|35
1637574860000|2021-11-22 09:54:20|742309.9|740309.9|742210.6|740210.6|742315|740315|742205.2|740205.2|36
1637574870000|2021-11-22 09:54:30|742211.3|740211.3|742258.4|740258.4|742298.9|740795.9|741731.3|740211.3|35
1637574880000|2021-11-22 09:54:40|742264.8|740264.8|742555|740555|742560|740560|742259.9|740259.9|39
1637574890000|2021-11-22 09:54:50|742531.3|740531.3|742471.2|740471.2|742542.6|741025.4|741967.4|740460.1|37
1637574900000|2021-11-22 09:55:00|742472.4|740472.4|742429.1|740429.1|742476.5|740967.6|741967.6|740419.8|36
1637574910000|2021-11-22 09:55:10|742424.2|740424.2|742352|740352|742425.4|740917|741910.4|740325.4|35
1637574920000|2021-11-22 09:55:20|742346.5|740346.5|742412.5|740412.5|742413.9|740832.6|741802.9|740257.6|34
1637574930000|2021-11-22 09:55:30|742418.9|740418.9|742373.9|740373.9|742470|740873.9|741866.7|740346.4|37
1637574940000|2021-11-22 09:55:40|742384.1|740384.1|741859.8|740859.8|742384.1|740887.6|741857.8|740348.4|31
1637574950000|2021-11-22 09:55:50|741855.9|740855.9|742283.7|740283.7|742359.4|740863.9|741763.1|740253.1|36
1637574960000|2021-11-22 09:56:00|741769.6|740769.6|742243.6|740243.6|742310.7|740769.6|741741.8|740237|34
1637574970000|2021-11-22 09:56:10|742252.7|740252.7|742272.7|740272.7|742283.8|740781.7|741775.7|740246.6|32
1637574980000|2021-11-22 09:56:20|742273|740273|741757.9|740757.9|742288.1|740775.2|741756.8|740267.8|34
1637574990000|2021-11-22 09:56:30|741759.6|740759.6|741611.4|740611.4|741759.6|740759.6|741609.4|740609.4|36
1637575000000|2021-11-22 09:56:40|741609.5|740609.5|742145.1|740145.1|742251.6|740740.5|741581.8|740145.1|38
1637575010000|2021-11-22 09:56:50|742151.8|740151.8|742103.7|740103.7|742199.3|740704.5|741686.5|740103.3|30
1637575020000|2021-11-22 09:57:00|742106.8|740106.8|741593|740593|742130.7|740653.4|741579.5|740103.1|36
1637575030000|2021-11-22 09:57:10|741600.8|740600.8|741592.2|740592.2|741627.2|740627.2|741578.3|740578.3|33
1637575040000|2021-11-22 09:57:20|741615|740615|741605.4|740605.4|741620|740620|741580.6|740580.6|23
1637575050000|2021-11-22 09:57:30|741638.4|740638.4|742183.2|740183.2|742336|740820.4|741627.6|740118.7|40
1637575060000|2021-11-22 09:57:40|742166.3|740166.3|742152.6|740152.6|742199.5|740199.5|742119.9|740119.9|27
1637575070000|2021-11-22 09:57:50|742154.2|740154.2|741598.3|740598.3|742177.9|740675.8|741588.1|740083.6|35
1637575080000|2021-11-22 09:58:00|741596.3|740596.3|741571.6|740571.6|742101.6|740617.4|741562|740052.9|34
1637575090000|2021-11-22 09:58:10|741583.4|740583.4|741598.9|740598.9|741598.9|740598.9|741530.1|740530.1|37
1637575100000|2021-11-22 09:58:20|741592.5|740592.5|741546.3|740546.3|741607.1|740607.1|741534.3|740534.3|34
1637575110000|2021-11-22 09:58:30|741542.7|740542.7|741505|740505|741543|740543|741498.5|740498.5|29
1637575120000|2021-11-22 09:58:40|741506.7|740506.7|741497|740497|741560.7|740560.7|741497|740497|34
1637575130000|2021-11-22 09:58:50|741498.8|740498.8|741509.7|740509.7|741509.7|740509.7|741488.4|740488.4|25
1637575140000|2021-11-22 09:59:00|741503.2|740503.2|741524|740524|741552.2|740552.2|741503.2|740503.2|34
1637575150000|2021-11-22 09:59:10|741519.9|740519.9|741357.8|740357.8|741547.4|740547.4|741352.5|740352.5|37
1637575160000|2021-11-22 09:59:20|741360.5|740360.5|741346.3|740346.3|741384|740384|741335.9|740335.9|35
1637575170000|2021-11-22 09:59:30|741342.9|740342.9|741327.5|740327.5|741348.7|740348.7|741319.3|740319.3|30
1637575180000|2021-11-22 09:59:40|741328.2|740328.2|741349.6|740349.6|741396.5|740396.5|741319.5|740319.5|31
1637575190000|2021-11-22 09:59:50|741369.7|740369.7|741371.2|740371.2|741403.6|740403.6|741355.2|740355.2|36
1637575200000|2021-11-22 10:00:00|741360.4|740360.4|741483.6|740483.6|741483.6|740483.6|741360.4|740360.4|40
1637575210000|2021-11-22 10:00:10|741481.2|740481.2|741475.3|740475.3|741501.5|740501.5|741465.7|740465.7|39
1637575220000|2021-11-22 10:00:20|741458|740458|741429.6|740429.6|741458|740458|741398.3|740398.3|34
1637575230000|2021-11-22 10:00:30|741442.7|740442.7|741463.3|740463.3|741471.5|740471.5|741427.8|740427.8|27
1637575240000|2021-11-22 10:00:40|741456.9|740456.9|741458.8|740458.8|741466.4|740466.4|741431.1|740431.1|30
1637575250000|2021-11-22 10:00:50|741458.6|740458.6|741311|740311|741458.6|740458.6|741310.1|740310.1|34
1637575260000|2021-11-22 10:01:00|741306.4|740306.4|741301.2|740301.2|741354.4|740354.4|741262.3|740262.3|37
1637575270000|2021-11-22 10:01:10|741302.2|740302.2|741246.6|740246.6|741759.9|740302.7|741246|739759.9|31
1637575280000|2021-11-22 10:01:20|741242.9|740242.9|741230.2|740230.2|741683.4|740242.9|741171.6|739675.3|36
1637575290000|2021-11-22 10:01:30|741233.7|740233.7|741179.6|740179.6|741729.7|740238.4|741170.9|739716.3|32
1637575300000|2021-11-22 10:01:40|741645.4|739645.4|741096.7|740096.7|741676.5|740222.6|741090.6|739645.4|36
1637575310000|2021-11-22 10:01:50|741096.2|740096.2|741070.1|740070.1|741100.2|740100.2|741068.3|740068.3|29
1637575320000|2021-11-22 10:02:00|741069.2|740069.2|741255.7|740255.7|741776.3|740279.5|741069.2|739687.1|37
1637575330000|2021-11-22 10:02:10|741254.2|740254.2|741702.6|739702.6|741748.5|740257.5|741208.7|739681.1|33
1637575340000|2021-11-22 10:02:20|741213.1|740213.1|741623.6|739623.6|741724.4|740221.8|741099|739607.8|32
1637575350000|2021-11-22 10:02:30|741623.9|739623.9|741286.2|740286.2|741727|740292.4|741136.4|739611.5|38
1637575360000|2021-11-22 10:02:40|741287.4|740287.4|741742.9|739742.9|741742.9|740341.5|741258.7|739724.6|34
1637575370000|2021-11-22 10:02:50|741754.1|739754.1|741074.4|740074.4|741754.1|740227.8|741072|739572.9|38
1637575380000|2021-11-22 10:03:00|741080.1|740080.1|741564.5|739564.5|741579.5|740083.4|741054.4|739547.8|33
1637575390000|2021-11-22 10:03:10|741580.9|739580.9|741057|740057|741611.2|740116.5|741057|739564.8|30
1637575400000|2021-11-22 10:03:20|741047.9|740047.9|741490|739490|741490.1|740048.2|740886.4|739365|32
1637575410000|2021-11-22 10:03:30|741490.7|739490.7|740957.9|739957.9|741490.7|739958.8|740917|739445.9|31
1637575420000|2021-11-22 10:03:40|740951.7|739951.7|740948|739948|741394.8|739958.1|740796.9|739354.2|34
1637575430000|2021-11-22 10:03:50|740935.1|739935.1|741517.3|739517.3|741517.3|739974.2|740924.8|739450.9|34
1637575440000|2021-11-22 10:04:00|741060.7|740060.7|741596.7|739596.7|741626|740121|741060.7|739557.6|37
1637575450000|2021-11-22 10:04:10|741607.7|739607.7|741093|740093|741629.2|740132.4|741065.8|739523.6|34
1637575460000|2021-11-22 10:04:20|741090.5|740090.5|741106.4|740106.4|741630|740134.7|741073.8|739584.2|32
1637575470000|2021-11-22 10:04:30|741125.2|740125.2|741125|740125|741661.8|740177.5|741100.4|739622.9|36
1637575480000|2021-11-22 10:04:40|741144.4|740144.4|741790|739790|741809.4|740294.4|741114.7|739616.2|39
1637575490000|2021-11-22 10:04:50|741811.7|739811.7|741929|739929|741953.9|740421.9|741330.4|739795.6|39
1637575500000|2021-11-22 10:05:00|741926.1|739926.1|741915.9|739915.9|741953.7|740467|741390.4|739888.8|34
1637575510000|2021-11-22 10:05:10|741916.6|739916.6|742070.6|740070.6|742095.7|740595.6|741561.2|739916.6|40
1637575520000|2021-11-22 10:05:20|742048.4|740048.4|741930.9|739930.9|742060.5|740564.1|741459.5|739930.9|34
1637575530000|2021-11-22 10:05:30|741932.1|739932.1|741561.4|740561.4|742041|740574.4|741431.8|739928.6|35
1637575540000|2021-11-22 10:05:40|741564.5|740564.5|741559.8|740559.8|741568.6|740568.6|741500|740500|31
1637575550000|2021-11-22 10:05:50|741560.8|740560.8|741509.9|740509.9|742046.3|740567|741490.8|740046.3|29
1637575560000|2021-11-22 10:06:00|741505|740505|742010.9|740010.9|742010.9|740538.1|741505|739998.7|25
1637575570000|2021-11-22 10:06:10|742006.7|740006.7|741802.6|739802.6|742006.7|740475|741286.1|739783.4|37
1637575580000|2021-11-22 10:06:20|741814.5|739814.5|741877.4|739877.4|741897.5|740379.7|741300.2|739788.5|34
1637575590000|2021-11-22 10:06:30|741870.2|739870.2|741345.1|740345.1|741870.2|740405.2|741322.4|739810.5|32
1637575600000|2021-11-22 10:06:40|741354.7|740354.7|741282.4|740282.4|741794.2|740354.7|741256.4|739708.9|31
1637575610000|2021-11-22 10:06:50|741288.4|740288.4|741793.2|739793.2|741814.1|740335.2|741269.2|739764|33
1637575620000|2021-11-22 10:07:00|741295.1|740295.1|741306.6|740306.6|741790.9|740364|741222.7|739682.7|35
1637575630000|2021-11-22 10:07:10|741193|740193|741190.9|740190.9|741695.6|740247.4|741171.6|739666.3|32
1637575640000|2021-11-22 10:07:20|741192.2|740192.2|741667|739667|741728.3|740200.7|741165.1|739657.2|27
1637575650000|2021-11-22 10:07:30|741678.8|739678.8|741157.4|740157.4|741685.3|740177|741139.6|739616.5|31
1637575660000|2021-11-22 10:07:40|741110.5|740110.5|741120.1|740120.1|741559.5|740138.9|741067.7|739559.5|30
1637575670000|2021-11-22 10:07:50|741124.9|740124.9|741146.6|740146.6|741153|740153|741101.2|740101.2|35
1637575680000|2021-11-22 10:08:00|741144|740144|741134.3|740134.3|741164.9|740164.9|741113.4|740113.4|30
1637575690000|2021-11-22 10:08:10|741129.9|740129.9|741133.5|740133.5|741136|740136|741114.1|740114.1|29
1637575700000|2021-11-22 10:08:20|741124.8|740124.8|741106.9|740106.9|741138|740138|741106.1|740106.1|26
1637575710000|2021-11-22 10:08:30|741110.3|740110.3|741024.9|740024.9|741534.8|740116|741024.9|739525|28
1637575720000|2021-11-22 10:08:40|741017.3|740017.3|740989.5|739989.5|741017.3|740017.3|740958.5|739958.5|34
1637575730000|2021-11-22 10:08:50|740981.4|739981.4|740844.4|739844.4|741331.8|739985.5|740811.8|739295|34
1637575740000|2021-11-22 10:09:00|740863.9|739863.9|740898.6|739898.6|741335.4|739902.8|740807.5|739335.4|33
1637575750000|2021-11-22 10:09:10|740912.4|739912.4|740956|739956|740989.5|739989.5|740912.4|739912.4|37
1637575760000|2021-11-22 10:09:20|740941.5|739941.5|740990.6|739990.6|741001.9|740001.9|740941.5|739941.5|34
1637575770000|2021-11-22 10:09:30|740982.7|739982.7|740973.7|739973.7|740995.9|739995.9|740973.7|739973.7|29
1637575780000|2021-11-22 10:09:40|740982.4|739982.4|740971.8|739971.8|740996.2|739996.2|740970.6|739970.6|29
1637575790000|2021-11-22 10:09:50|740975.8|739975.8|740973.1|739973.1|740976.8|739976.8|740941.8|739941.8|32
1637575800000|2021-11-22 10:10:00|740974.5|739974.5|741002.6|740002.6|741004.9|740004.9|740974.5|739974.5|29
1637575810000|2021-11-22 10:10:10|741001.6|740001.6|740992.5|739992.5|741019.4|740019.4|740984.9|739984.9|30
1637575820000|2021-11-22 10:10:20|740997.9|739997.9|741048.7|740048.7|741049.1|740049.1|740992.9|739992.9|34
1637575830000|2021-11-22 10:10:30|741049|740049|741111.4|740111.4|741117.9|740117.9|741048.7|740048.7|29
1637575840000|2021-11-22 10:10:40|741112.3|740112.3|741110.6|740110.6|741136.1|740136.1|741107.3|740107.3|32
1637575850000|2021-11-22 10:10:50|741109.8|740109.8|741116.5|740116.5|741128.6|740128.6|741077.1|740077.1|34
1637575860000|2021-11-22 10:11:00|741118.2|740118.2|741107.3|740107.3|741147.3|740147.3|741080.5|740080.5|34
1637575870000|2021-11-22 10:11:10|741107.1|740107.1|741069|740069|741107.1|740107.1|741015.3|740015.3|36
1637575880000|2021-11-22 10:11:20|741062.8|740062.8|741086|740086|741130.6|740130.6|741061.5|740061.5|32
1637575890000|2021-11-22 10:11:30|741087.8|740087.8|741114|740114|741118.3|740118.3|741072.4|740072.4|33
1637575900000|2021-11-22 10:11:40|741102.5|740102.5|741110.6|740110.6|741122.6|740122.6|741097.9|740097.9|28
1637575910000|2021-11-22 10:11:50|741108.1|740108.1|741113.2|740113.2|741137.2|740137.2|741106.1|740106.1|30
1637575920000|2021-11-22 10:12:00|741112.1|740112.1|741111.8|740111.8|741117.4|740117.4|741092.6|740092.6|37
1637575930000|2021-11-22 10:12:10|741111.3|740111.3|741199.5|740199.5|741199.5|740199.5|741109.4|740109.4|29
1637575940000|2021-11-22 10:12:20|741217.6|740217.6|741371.7|740371.7|741415|740415|741217.6|740217.6|37
1637575950000|2021-11-22 10:12:30|741373|740373|741377.8|740377.8|741396.6|740396.6|741350.9|740350.9|31
1637575960000|2021-11-22 10:12:40|741378.6|740378.6|741339.2|740339.2|741416.3|740416.3|741325.4|740325.4|34
1637575970000|2021-11-22 10:12:50|741341.1|740341.1|741296.9|740296.9|741351.8|740351.8|741290.9|740290.9|36
1637575980000|2021-11-22 10:13:00|741287.5|740287.5|741211.8|740211.8|741305.6|740305.6|741208.7|740208.7|38
1637575990000|2021-11-22 10:13:10|741222.2|740222.2|741377.8|740377.8|741399.8|740399.8|741222.2|740222.2|33
1637576000000|2021-11-22 10:13:20|741380.2|740380.2|741376.4|740376.4|741411.3|740411.3|741370|740370|29
1637576010000|2021-11-22 10:13:30|741380.9|740380.9|741390.1|740390.1|741398.5|740398.5|741358|740358|33
1637576020000|2021-11-22 10:13:40|741388.4|740388.4|741385.7|740385.7|741397.2|740397.2|741330.9|740330.9|29
1637576030000|2021-11-22 10:13:50|741391.7|740391.7|741845.5|739845.5|741845.5|740391.7|741344.8|739840.6|31
1637576040000|2021-11-22 10:14:00|741862.5|739862.5|741445.9|740445.9|741862.5|740472.6|741361.5|739862.5|33
1637576050000|2021-11-22 10:14:10|741443.4|740443.4|741458.5|740458.5|741489.9|740489.9|741442.4|740442.4|31
1637576060000|2021-11-22 10:14:20|741461|740461|741472.9|740472.9|741480.8|740480.8|741448|740448|33
1637576070000|2021-11-22 10:14:30|741465.6|740465.6|741529.7|740529.7|741557.3|740557.3|741457|740457|33
1637576080000|2021-11-22 10:14:40|741532.1|740532.1|741575.2|740575.2|741598.4|740598.4|741532.1|740532.1|33
1637576090000|2021-11-22 10:14:50|741578.1|740578.1|741602.5|740602.5|741676.9|740676.9|741578.1|740578.1|33
1637576100000|2021-11-22 10:15:00|741602.9|740602.9|741646.3|740646.3|742115|740646.3|741545|740115|34
1637576110000|2021-11-22 10:15:10|741641.4|740641.4|741607.6|740607.6|741650.5|740650.5|741606.3|740606.3|35
1637576120000|2021-11-22 10:15:20|741609.5|740609.5|741765|740765|742257.8|740765|741609.5|740257.8|31
1637576130000|2021-11-22 10:15:30|741765.2|740765.2|742304.9|740304.9|742330|740799.1|741740.3|740226|35
1637576140000|2021-11-22 10:15:40|742283|740283|742248|740248|742285|740771|741728.6|740235.6|35
1637576150000|2021-11-22 10:15:50|742242.3|740242.3|741817|740817|742347.2|740899.3|741748.8|740242.3|36
1637576160000|2021-11-22 10:16:00|742320.2|740320.2|741842.7|740842.7|742359.3|740858.8|741790.4|740285.4|33
1637576170000|2021-11-22 10:16:10|741848.4|740848.4|742360.8|740360.8|742371|740848.4|741843|740316.1|28
1637576180000|2021-11-22 10:16:20|742357.9|740357.9|741855.9|740855.9|742366.1|740858.3|741842.9|740350.9|24
1637576190000|2021-11-22 10:16:30|741854|740854|741847.2|740847.2|742376.4|740871.2|741815.7|740319.6|34
1637576200000|2021-11-22 10:16:40|741854.1|740854.1|742388.6|740388.6|742388.6|740867.6|741836.7|740335.2|35
1637576210000|2021-11-22 10:16:50|742387.1|740387.1|742377.3|740377.3|742387.1|740885.4|741864.7|740358.5|31
1637576220000|2021-11-22 10:17:00|742375.9|740375.9|742462.9|740462.9|742462.9|740971.4|741870|740375.9|32
1637576230000|2021-11-22 10:17:10|741963|740963|742428.9|740428.9|742461.3|740969.2|741956|740422.1|25
1637576240000|2021-11-22 10:17:20|742440.5|740440.5|742451.4|740451.4|742452.5|740942.7|741934|740432.5|30
1637576250000|2021-11-22 10:17:30|742449.5|740449.5|741967|740967|742484.9|740967|741942.1|740449.5|30
1637576260000|2021-11-22 10:17:40|741961.8|740961.8|741970.3|740970.3|741975.6|740975.6|741948.5|740948.5|28
1637576270000|2021-11-22 10:17:50|741963.3|740963.3|741963.4|740963.4|741984|740984|741958.8|740958.8|31
1637576280000|2021-11-22 10:18:00|741964.1|740964.1|741969.5|740969.5|741996|740996|741964.1|740964.1|38
1637576290000|2021-11-22 10:18:10|741972.8|740972.8|741957.2|740957.2|741980.4|740980.4|741951.6|740951.6|33
1637576300000|2021-11-22 10:18:20|741950.9|740950.9|742014|741014|742035.1|741035.1|741939.9|740939.9|33
1637576310000|2021-11-22 10:18:30|741999.5|740999.5|742004.2|741004.2|742016|741016|741983.3|740983.3|31
1637576320000|2021-11-22 10:18:40|742007.6|741007.6|742137.4|741137.4|742638|741137.4|741941.6|740621|33
1637576330000|2021-11-22 10:18:50|742694|740694|742728.4|740728.4|742736.1|741219.3|742194.2|740690.6|34
1637576340000|2021-11-22 10:19:00|742729.2|740729.2|742283.2|741283.2|742781.1|741316.5|742230.1|740723.1|38
1637576350000|2021-11-22 10:19:10|742307.1|741307.1|742357.5|741357.5|742760.7|741367.8|742233.1|740760.7|37
1637576360000|2021-11-22 10:19:20|742362|741362|742373.8|741373.8|742393.5|741393.5|742348.7|741348.7|32
1637576370000|2021-11-22 10:19:30|742375.5|741375.5|742373|741373|742384|741384|742331.9|741331.9|34
1637576380000|2021-11-22 10:19:40|742377.2|741377.2|742370.9|741370.9|742408.9|741408.9|742349.4|741349.4|34
1637576390000|2021-11-22 10:19:50|742373.1|741373.1|742322.9|741322.9|742377.4|741377.4|742302.5|741302.5|35
1637576400000|2021-11-22 10:20:00|742313.6|741313.6|742351.7|741351.7|742415.1|741415.1|742313.6|741313.6|32
1637576410000|2021-11-22 10:20:10|742361.5|741361.5|742504|741504|742934.2|741504|742361.5|740892.1|39
1637576420000|2021-11-22 10:20:20|742496.2|741496.2|743522.9|741522.9|743529.2|741624.5|742496.2|741118|40
1637576430000|2021-11-22 10:20:30|743529.4|741529.4|743400.6|741400.6|743686.3|741686.3|743378.5|741378.5|39
1637576440000|2021-11-22 10:20:40|743388.9|741388.9|743258|741258|743389.7|741807.7|742768|741199|38
1637576450000|2021-11-22 10:20:50|742808.8|741808.8|743395.7|741395.7|743395.7|741808.8|742775.2|741253|37
1637576460000|2021-11-22 10:21:00|743393.6|741393.6|743504.5|741504.5|743516.9|742010.9|742967.5|741393.6|37
1637576470000|2021-11-22 10:21:10|743480.3|741480.3|743453.4|741453.4|743586.4|741879|742879|741400.5|38
1637576480000|2021-11-22 10:21:20|743450.8|741450.8|744000.7|742000.7|744024.3|742024.3|743450.8|741450.8|40
1637576490000|2021-11-22 10:21:30|744306.6|742306.6|744260.3|742260.3|744410.8|742410.8|744182.4|742182.4|40
1637576500000|2021-11-22 10:21:40|744216.7|742216.7|744354.9|742354.9|744796.9|742796.9|744216.2|742216.2|40
1637576510000|2021-11-22 10:21:50|744355.8|742355.8|744266.8|742266.8|744355.8|742355.8|744184.8|742184.8|38
1637576520000|2021-11-22 10:22:00|744225.4|742225.4|744684.7|742684.7|744760.4|742760.4|744220.6|742220.6|40
1637576530000|2021-11-22 10:22:10|744689.9|742689.9|744614.3|742614.3|744857.8|742857.8|744581.8|742581.8|40
1637576540000|2021-11-22 10:22:20|744559.4|742559.4|744569.7|742569.7|744714|742714|744559.4|742559.4|38
1637576550000|2021-11-22 10:22:30|744602.8|742602.8|744589|742589|744733.6|742733.6|744582.1|742582.1|40
1637576560000|2021-11-22 10:22:40|744583.9|742583.9|744581.5|742581.5|744647.2|743145.2|744070.1|742564.5|40
1637576570000|2021-11-22 10:22:50|744579.9|742579.9|744647|742647|744704.8|743172.7|744081.1|742579.5|40
1637576580000|2021-11-22 10:23:00|744121.1|743121.1|744166.3|743166.3|744736.6|743202.4|744121.1|742653.5|38
1637576590000|2021-11-22 10:23:10|744167.6|743167.6|744891|742891|744938.2|743167.6|744167.6|742684.4|38
1637576600000|2021-11-22 10:23:20|744928.6|742928.6|744843.8|742843.8|745001.6|743347.1|744326.4|742801|40
1637576610000|2021-11-22 10:23:30|744837.4|742837.4|744825.6|742825.6|744841.4|743349.8|744250|742763.8|38
1637576620000|2021-11-22 10:23:40|744820.9|742820.9|744941.7|742941.7|745047.5|743358.7|744358.7|742820.9|40
1637576630000|2021-11-22 10:23:50|744931.9|742931.9|744923.4|742923.4|744978.5|743454.8|744454.8|742897.4|38
1637576640000|2021-11-22 10:24:00|744944.6|742944.6|744391.7|743391.7|744944.6|743422.5|744388|742895.5|40
1637576650000|2021-11-22 10:24:10|744396.9|743396.9|744235.5|743235.5|744842.7|743412.6|744235.5|742741.9|34
1637576660000|2021-11-22 10:24:20|744239.9|743239.9|744335.4|743335.4|744864.4|743349|744239.9|742729.6|40
1637576670000|2021-11-22 10:24:30|744350.7|743350.7|744260|743260|744884.6|743350.7|744246|742761.9|40
1637576680000|2021-11-22 10:24:40|744291.9|743291.9|744775|742775|744832.5|743321|744259|742740.1|38
1637576690000|2021-11-22 10:24:50|744803.9|742803.9|744108.5|743108.5|744803.9|743176.6|744108.5|742600.6|37
1637576700000|2021-11-22 10:25:00|744122.8|743122.8|744048|743048|744679.6|743157.9|744048|742611.1|40
1637576710000|2021-11-22 10:25:10|744567.1|742567.1|744178.4|742178.4|744594|743083.9|743971.5|742178.4|38
1637576720000|2021-11-22 10:25:20|744170.6|742170.6|744224.6|742224.6|744276.5|742276.5|744166|742166|39
1637576730000|2021-11-22 10:25:30|744150.4|742150.4|744150.6|742150.6|744192.8|742192.8|744083.2|742083.2|40
1637576740000|2021-11-22 10:25:40|744140.9|742140.9|744099.6|742099.6|744182|742605.9|743605.1|742059|40
1637576750000|2021-11-22 10:25:50|744110.3|742110.3|743909.5|742909.5|744442.7|742909.5|743909.5|742110.3|37
1637576760000|2021-11-22 10:26:00|744420.6|742420.6|744569.6|742569.6|744582.4|743082|744060.2|742407.5|37
1637576770000|2021-11-22 10:26:10|744046.6|743046.6|744944|742944|744967.1|743083.5|744046.6|742660|37
1637576780000|2021-11-22 10:26:20|744930.7|742930.7|744486.3|742486.3|744937|742937|744465.2|742465.2|40
1637576790000|2021-11-22 10:26:30|744509|742509|744499.7|742499.7|744611.8|742611.8|744396.7|742396.7|37
1637576800000|2021-11-22 10:26:40|744502.8|742502.8|744547.6|742547.6|744561.3|742561.3|744441.2|742441.2|39
1637576810000|2021-11-22 10:26:50|743899.4|742899.4|744271.9|742271.9|744309.1|742899.4|743899.4|742175.3|40
1637576820000|2021-11-22 10:27:00|744250.3|742250.3|744244.7|742244.7|744301.5|742732|743732|742203.7|38
1637576830000|2021-11-22 10:27:10|744274.9|742274.9|744328.3|742328.3|744500.6|743001.1|743904.2|742274.9|38
1637576840000|2021-11-22 10:27:20|744328.5|742328.5|744379.4|742379.4|744385.4|742843.1|743801.6|742286.7|38
1637576850000|2021-11-22 10:27:30|744369|742369|744353.2|742353.2|744619.6|743100.5|744094.5|742271.3|40
1637576860000|2021-11-22 10:27:40|744339.9|742339.9|744308.9|742308.9|744423.1|742849.2|743848.9|742282|38
1637576870000|2021-11-22 10:27:50|744305.9|742305.9|744010.5|742010.5|744305.9|742686|743663|741947.6|38
1637576880000|2021-11-22 10:28:00|744011.8|742011.8|744054|742054|744084.7|742084.7|743981.2|741981.2|38
1637576890000|2021-11-22 10:28:10|744029.1|742029.1|743977.5|741977.5|744054.2|742054.2|743967.6|741967.6|40
1637576900000|2021-11-22 10:28:20|743990.2|741990.2|744021.1|742021.1|744098.9|742098.9|743967.4|741967.4|39
1637576910000|2021-11-22 10:28:30|744041.1|742041.1|744021.1|742021.1|744071.3|742071.3|743990.3|741990.3|39
1637576920000|2021-11-22 10:28:40|744037.9|742037.9|744074|742074|744099.9|742099.9|744037.9|742037.9|33
1637576930000|2021-11-22 10:28:50|744076.3|742076.3|744034|742034|744216.4|742216.4|744025.1|742025.1|34
1637576940000|2021-11-22 10:29:00|744032.5|742032.5|744155|742155|744196.4|742560.1|743555.3|742030.4|35
1637576950000|2021-11-22 10:29:10|744191.1|742191.1|744198.1|742198.1|744213.3|742640|743640|742141.4|37
1637576960000|2021-11-22 10:29:20|744193.3|742193.3|744221.3|742221.3|744232.8|742232.8|744167.9|742167.9|30
1637576970000|2021-11-22 10:29:30|744182.7|742182.7|743972.8|741972.8|744182.7|742687.7|743484.5|741972.8|37
1637576980000|2021-11-22 10:29:40|743436.2|742436.2|744072|742072|744087|742436.2|743436.2|741919.9|34
1637576990000|2021-11-22 10:29:50|743567.5|742567.5|743926.9|741926.9|744023.9|742567.5|743567.5|741900.3|33
1637577000000|2021-11-22 10:30:00|743923.4|741923.4|743619.8|742619.8|744227|742651.2|743619.8|741923.4|39
1637577010000|2021-11-22 10:30:10|743642.8|742642.8|744287.3|742287.3|744305.3|742760.1|743605.3|742226.5|36
1637577020000|2021-11-22 10:30:20|744291.1|742291.1|743480.9|742480.9|744299.6|742705.9|743480.9|742023.3|37
1637577030000|2021-11-22 10:30:30|743484.3|742484.3|744155.6|742155.6|744198.5|742547.5|743484.3|742010.5|35
1637577040000|2021-11-22 10:30:40|744149.2|742149.2|744199.4|742199.4|744199.4|742690.8|743652.5|742102|33
1637577050000|2021-11-22 10:30:50|744184.4|742184.4|744211.5|742211.5|744211.5|742727.6|743646.7|742115|25
1637577060000|2021-11-22 10:31:00|744220.6|742220.6|743631.2|742631.2|744226.6|742731.6|743631.2|742147.3|36
1637577070000|2021-11-22 10:31:10|743594.3|742594.3|743879.2|741879.2|744253.5|742727.7|743512.8|741865|38
1637577080000|2021-11-22 10:31:20|743878.9|741878.9|743870.6|741870.6|743900.6|742350.9|743350.9|741765.5|38
1637577090000|2021-11-22 10:31:30|743873|741873|743944|741944|743948.1|741948.1|743845|741845|35
1637577100000|2021-11-22 10:31:40|743930.9|741930.9|743507.8|742507.8|744011.2|742511.9|743486|741878.3|36
1637577110000|2021-11-22 10:31:50|743497.3|742497.3|743828.2|741828.2|744040.2|742513.6|743346.6|741827.4|34
1637577120000|2021-11-22 10:32:00|743831.8|741831.8|743679.5|741679.5|743868.5|742286.9|743278.3|741675.5|38
1637577130000|2021-11-22 10:32:10|743679.2|741679.2|743457.4|741457.4|743679.3|741679.3|743444.4|741444.4|38
1637577140000|2021-11-22 10:32:20|743456.2|741456.2|743412.2|741412.2|743485|741485|743412.2|741412.2|37
1637577150000|2021-11-22 10:32:30|743418|741418|743382.4|741382.4|743429.2|741429.2|743353.2|741353.2|40
1637577160000|2021-11-22 10:32:40|743379.2|741379.2|743553.2|741553.2|743573.3|742026.7|742867.1|741375.3|35
1637577170000|2021-11-22 10:32:50|743149.3|742149.3|743731.2|741731.2|743755.3|742149.3|743149.3|741661|34
1637577180000|2021-11-22 10:33:00|743734.7|741734.7|743736.4|741736.4|743778.8|742267.5|743253|741707.1|31
1637577190000|2021-11-22 10:33:10|743731.5|741731.5|743702.2|741702.2|743742.5|741742.5|743686.8|741686.8|35
1637577200000|2021-11-22 10:33:20|743705|741705|743678.6|741678.6|743705|741705|743667.6|741667.6|32
1637577210000|2021-11-22 10:33:30|743677|741677|743467.5|741467.5|743687.7|741962.6|742955.2|741451.1|38
1637577220000|2021-11-22 10:33:40|743454.3|741454.3|742773.7|741773.7|743474.4|741898.2|742773.7|741206.6|32
1637577230000|2021-11-22 10:33:50|743316.5|741316.5|743306|741306|743348.1|741825.7|742801.7|741283.9|35
1637577240000|2021-11-22 10:34:00|743326.8|741326.8|743197.5|741197.5|743330.4|741822.7|742795.7|741197.5|33
1637577250000|2021-11-22 10:34:10|743221.2|741221.2|743248.7|741248.7|743263.6|741772|742748.1|741210|37
1637577260000|2021-11-22 10:34:20|743244.6|741244.6|743469.1|741469.1|743483.6|741767|742753.2|741223.7|37
1637577270000|2021-11-22 10:34:30|743477.5|741477.5|743467.1|741467.1|743523.3|741523.3|743449.1|741449.1|36
1637577280000|2021-11-22 10:34:40|743468.3|741468.3|743430.9|741430.9|743468.3|741468.3|743374.2|741374.2|34
1637577290000|2021-11-22 10:34:50|743433.2|741433.2|743042.4|742042.4|743467.5|742057.2|743029|741285.5|37
1637577300000|2021-11-22 10:35:00|743053.3|742053.3|743701.9|741701.9|743717.5|742089.9|743031.9|741652.1|36
1637577310000|2021-11-22 10:35:10|743707.3|741707.3|743781.3|741781.3|743781.3|741781.3|743700.9|741700.9|35
1637577320000|2021-11-22 10:35:20|743772.2|741772.2|743747|741747|743797.5|741797.5|743739.6|741739.6|36
1637577330000|2021-11-22 10:35:30|743747.5|741747.5|743681.6|741681.6|743817.4|742193.8|743193.8|741679.7|36
1637577340000|2021-11-22 10:35:40|743683|741683|744002.7|742002.7|744009.6|742289.5|743289.5|741678.7|35
1637577350000|2021-11-22 10:35:50|743996.6|741996.6|743794.8|741794.8|743998.7|741998.7|743776|741776|34
1637577360000|2021-11-22 10:36:00|743812.1|741812.1|743855.2|741855.2|743883.6|741883.6|743796.8|741796.8|35
1637577370000|2021-11-22 10:36:10|743849.9|741849.9|743844.3|741844.3|743899.8|741899.8|743837.1|741837.1|38
1637577380000|2021-11-22 10:36:20|743844.5|741844.5|743774.1|741774.1|743844.5|741844.5|743752|741752|38
1637577390000|2021-11-22 10:36:30|743777.6|741777.6|743656.8|741656.8|743843.6|742259.5|743259.5|741656.8|38
1637577400000|2021-11-22 10:36:40|743644.2|741644.2|743342.1|741342.1|743644.7|741644.7|743338.7|741338.7|37
1637577410000|2021-11-22 10:36:50|743336.6|741336.6|743437.2|741437.2|743451.4|741451.4|743316.7|741316.7|39
1637577420000|2021-11-22 10:37:00|743446.8|741446.8|743292.3|741292.3|743448.9|741448.9|743292.3|741292.3|40
1637577430000|2021-11-22 10:37:10|743297.6|741297.6|743394.9|741394.9|743400.6|741400.6|743291.7|741291.7|37
1637577440000|2021-11-22 10:37:20|743385.4|741385.4|743327.2|741327.2|743448.9|741448.9|743327.2|741327.2|37
1637577450000|2021-11-22 10:37:30|743318.9|741318.9|743336.6|741336.6|743380.4|741380.4|743299|741299|35
1637577460000|2021-11-22 10:37:40|743340.1|741340.1|743493.2|741493.2|743552.2|742011.6|743011.6|741335.7|38
1637577470000|2021-11-22 10:37:50|743491.8|741491.8|743580.6|741580.6|743606.4|742107.1|743107.1|741482.1|39
1637577480000|2021-11-22 10:38:00|743599.4|741599.4|743534|741534|743599.4|742059.7|743013.1|741488.4|37
1637577490000|2021-11-22 10:38:10|743531.9|741531.9|743387.5|741387.5|743537.4|741952.4|742878|741387|39
1637577500000|2021-11-22 10:38:20|743410.6|741410.6|742811|741811|743436.4|741895.5|742792.3|741344.1|30
1637577510000|2021-11-22 10:38:30|742812|741812|743081.8|741081.8|743338.1|741848.5|742803.9|741081.8|38
1637577520000|2021-11-22 10:38:40|743116.4|741116.4|743278.6|741278.6|743324.5|741324.5|743116.4|741116.4|36
1637577530000|2021-11-22 10:38:50|743273.9|741273.9|743299.2|741299.2|743299.2|741776.3|742766.6|741225|34
1637577540000|2021-11-22 10:39:00|743300.9|741300.9|743310.8|741310.8|743317|741832.4|742798.6|741287|27
1637577550000|2021-11-22 10:39:10|742810|741810|742770.2|741770.2|743295.3|741810|742746|741258|29
1637577560000|2021-11-22 10:39:20|742768.4|741768.4|743280.4|741280.4|743303.9|741795.1|742760.4|741262.9|33
1637577570000|2021-11-22 10:39:30|743281.8|741281.8|742728.2|741728.2|743303.3|741787.4|742703.4|741215.2|33
1637577580000|2021-11-22 10:39:40|742730.3|741730.3|742729.2|741729.2|742744.1|741744.1|742695.5|741695.5|30
1637577590000|2021-11-22 10:39:50|742724.4|741724.4|743250.5|741250.5|743320.5|741725.9|742724.4|741229.9|33
1637577600000|2021-11-22 10:40:00|742739.3|741739.3|743348.3|741348.3|743348.3|741843.2|742739.3|741240.3|39
1637577610000|2021-11-22 10:40:10|743348.8|741348.8|742875.7|741875.7|743370.6|741875.7|742841.1|741348.8|31
1637577620000|2021-11-22 10:40:20|742867.5|741867.5|743570.5|741570.5|743629.1|742094.1|742838.2|741343.8|39
1637577630000|2021-11-22 10:40:30|743559.4|741559.4|743562.9|741562.9|743582.1|742065.2|743065.2|741539.2|37
1637577640000|2021-11-22 10:40:40|743561.1|741561.1|743596.5|741596.5|743616.1|741616.1|743545.3|741545.3|33
1637577650000|2021-11-22 10:40:50|743594.1|741594.1|743027.2|742027.2|743594.1|742035.7|742999|741507|32
1637577660000|2021-11-22 10:41:00|743029.6|742029.6|743593.2|741593.2|743596.2|742029.6|743007.3|741521.6|31
1637577670000|2021-11-22 10:41:10|743592.7|741592.7|743596.1|741596.1|743598.7|742067|743067|741544.7|33
1637577680000|2021-11-22 10:41:20|743098.5|742098.5|743712.3|741712.3|743725.4|742200.2|743098.5|741601.4|32
1637577690000|2021-11-22 10:41:30|743705.8|741705.8|743721.9|741721.9|743727.2|741727.2|743697.5|741697.5|28
1637577700000|2021-11-22 10:41:40|743723.2|741723.2|743218.3|742218.3|743723.5|742222|743178.9|741692.5|27
1637577710000|2021-11-22 10:41:50|743219.3|742219.3|743508.7|742508.7|743991.8|742508.7|743214.9|741763.1|37
1637577720000|2021-11-22 10:42:00|743503.9|742503.9|743871.9|741871.9|744030.5|742504.7|743485.2|741871|34
1637577730000|2021-11-22 10:42:10|743868.5|741868.5|743766.9|741766.9|743868.5|742348.2|743303.1|741766.9|34
1637577740000|2021-11-22 10:42:20|743791|741791|743820.3|741820.3|743820.3|742325.9|743281.3|741786.8|31
1637577750000|2021-11-22 10:42:30|743826|741826|743798.9|741798.9|743826|742319.3|743269.8|741777.7|34
1637577760000|2021-11-22 10:42:40|743835.6|741835.6|743819.9|741819.9|743888.4|741888.4|743814.9|741814.9|35
1637577770000|2021-11-22 10:42:50|743820.3|741820.3|743834.4|741834.4|743834.4|741834.4|743804.7|741804.7|27
1637577780000|2021-11-22 10:43:00|743830.5|741830.5|743354.6|742354.6|743833.9|742354.6|743354.6|741813.3|32
1637577790000|2021-11-22 10:43:10|743882.1|741882.1|743864|741864|743882.7|742392|743331.5|741811.1|34
1637577800000|2021-11-22 10:43:20|743858.2|741858.2|743637.5|741637.5|743878.2|742243.3|743243.3|741637.5|34
1637577810000|2021-11-22 10:43:30|743606.1|741606.1|743520.4|741520.4|743635.9|742113.6|743086.4|741520.4|37
1637577820000|2021-11-22 10:43:40|743514.5|741514.5|743647.1|741647.1|743787|742191.1|743073.3|741503.8|39
1637577830000|2021-11-22 10:43:50|743635.3|741635.3|743582.1|741582.1|743650.9|742126|743117|741582.1|38
1637577840000|2021-11-22 10:44:00|743569|741569|743591.9|741591.9|743591.9|742056.4|743049.7|741552.8|34
1637577850000|2021-11-22 10:44:10|743577.1|741577.1|743913.3|741913.3|743913.3|742225.5|743225.5|741569.8|35
1637577860000|2021-11-22 10:44:20|743911.1|741911.1|743852.9|741852.9|743972.2|741972.2|743849.9|741849.9|39
1637577870000|2021-11-22 10:44:30|743849.4|741849.4|743974.8|741974.8|743984|741984|743827.7|741827.7|34
1637577880000|2021-11-22 10:44:40|743963.6|741963.6|743964.9|741964.9|743989.4|741989.4|743956.4|741956.4|27
1637577890000|2021-11-22 10:44:50|743973.6|741973.6|743897.5|741897.5|743979.8|741979.8|743897.5|741897.5|25
1637577900000|2021-11-22 10:45:00|743900.3|741900.3|743287.1|742287.1|743910.2|742414.3|743287.1|741897.3|29
1637577910000|2021-11-22 10:45:10|743299|742299|743596.2|741596.2|743792.8|742299|743206.3|741587.3|35
1637577920000|2021-11-22 10:45:20|743566.7|741566.7|743009.1|741009.1|743566.7|741566.7|743009.1|741009.1|40
1637577930000|2021-11-22 10:45:30|743044.7|741044.7|742825.4|740825.4|743045.8|741045.8|742644.2|740644.2|40
1637577940000|2021-11-22 10:45:40|742829.2|740829.2|743300.4|741300.4|743300.4|741787.1|742786.9|740786.9|40
1637577950000|2021-11-22 10:45:50|743296.4|741296.4|743296.3|741296.3|743297.7|741775.2|742775.2|741131.9|38
1637577960000|2021-11-22 10:46:00|743237.7|741237.7|743164.3|741164.3|743261.3|741741|742738.1|741146|37
1637577970000|2021-11-22 10:46:10|743164.6|741164.6|743294|741294|743294|741294|743164.6|741164.6|38
1637577980000|2021-11-22 10:46:20|743292.7|741292.7|743377.5|741377.5|743389|741824.2|742824.2|741287.6|34
1637577990000|2021-11-22 10:46:30|743393|741393|743541.9|741541.9|743585.8|742044.7|743044.7|741386.3|34
1637578000000|2021-11-22 10:46:40|743026.7|742026.7|743384.1|741384.1|743450.6|742042|743026.7|741383.6|36
1637578010000|2021-11-22 10:46:50|743386.5|741386.5|743387.5|741387.5|743440.1|741440.1|743381.2|741381.2|34
1637578020000|2021-11-22 10:47:00|743384.6|741384.6|743403.4|741403.4|743403.4|741403.4|743307.2|741307.2|35
1637578030000|2021-11-22 10:47:10|743397.5|741397.5|743413.9|741413.9|743442.7|741939.7|742939.7|741302|37
1637578040000|2021-11-22 10:47:20|743401.7|741401.7|743564.8|741564.8|743564.8|742013.3|743013.3|741401.7|34
1637578050000|2021-11-22 10:47:30|743562.3|741562.3|743484.8|741484.8|743562.3|741562.3|743484.8|741484.8|34
1637578060000|2021-11-22 10:47:40|743480.5|741480.5|743502.4|741502.4|743502.4|741502.4|743480.5|741480.5|31
1637578070000|2021-11-22 10:47:50|743518.7|741518.7|743537.5|741537.5|743553.4|742037.9|743037.9|741495.1|33
1637578080000|2021-11-22 10:48:00|743539.1|741539.1|743548.3|741548.3|743616|741616|743539.1|741539.1|36
1637578090000|2021-11-22 10:48:10|743536.4|741536.4|743613.8|741613.8|743626.3|741626.3|743531.1|741531.1|35
1637578100000|2021-11-22 10:48:20|743613.3|741613.3|743706.8|741706.8|743706.8|741706.8|743595.6|741595.6|33
1637578110000|2021-11-22 10:48:30|743709.1|741709.1|743715.1|741715.1|743716.6|742225.2|743225.2|741696.9|24
1637578120000|2021-11-22 10:48:40|743712.7|741712.7|743710.2|741710.2|743719.2|742222.8|743212.3|741688.4|27
1637578130000|2021-11-22 10:48:50|743710|741710|743630.3|741630.3|743719.1|742118.1|743117.8|741605.7|31
1637578140000|2021-11-22 10:49:00|743630.2|741630.2|743638.7|741638.7|743646.4|742122.9|743107.5|741587.5|34
1637578150000|2021-11-22 10:49:10|743636.6|741636.6|743092.1|742092.1|743657.5|742094.2|743078.4|741592.9|33
1637578160000|2021-11-22 10:49:20|743095.4|742095.4|743124.9|742124.9|743659.4|742157.2|743067.7|741618.4|34
1637578170000|2021-11-22 10:49:30|743123.8|742123.8|743187.4|742187.4|743672.2|742188.8|743121.3|741665.7|30
1637578180000|2021-11-22 10:49:40|743191.9|742191.9|743206.6|742206.6|743217.2|742217.2|743107.8|742107.8|33
1637578190000|2021-11-22 10:49:50|743208.8|742208.8|743240.5|742240.5|743241.9|742241.9|743206.9|742206.9|30
1637578200000|2021-11-22 10:50:00|743246.8|742246.8|743440|742440|743927.3|742457.5|743246.8|741925.8|38
1637578210000|2021-11-22 10:50:10|743942.5|741942.5|743381.3|742381.3|743944.1|742438.2|743381.3|741938.7|33
1637578220000|2021-11-22 10:50:20|743385.5|742385.5|743337.5|742337.5|743861.7|742387.6|743274.4|741861.7|25
1637578230000|2021-11-22 10:50:30|743345.7|742345.7|743836.8|741836.8|743862.8|742365.5|743326.7|741821|35
1637578240000|2021-11-22 10:50:40|743840.4|741840.4|743093.1|742093.1|743840.4|742298|743089.7|741595.8|35
1637578250000|2021-11-22 10:50:50|743085|742085|743380.4|741380.4|743392.2|742112.6|742948|741380.4|34
1637578260000|2021-11-22 10:51:00|743449.5|741449.5|743596.4|741596.4|743676.8|742073|743051.6|741449.5|40
1637578270000|2021-11-22 10:51:10|743599.2|741599.2|743610.8|741610.8|743738.1|742237.7|743169.2|741595.5|38
1637578280000|2021-11-22 10:51:20|743612.5|741612.5|743057.2|742057.2|743669.9|742177.2|743057.2|741598.4|31
1637578290000|2021-11-22 10:51:30|743062.6|742062.6|743518.9|741518.9|743518.9|742068|742913.9|741374|37
1637578300000|2021-11-22 10:51:40|743489.4|741489.4|743351|741351|743502.5|742014.7|742872.5|741311.8|36
1637578310000|2021-11-22 10:51:50|743350.4|741350.4|743339|741339|743351.1|741351.1|743300.4|741300.4|34
1637578320000|2021-11-22 10:52:00|743341.1|741341.1|743307.7|741307.7|743432.8|741432.8|743304.4|741304.4|35
1637578330000|2021-11-22 10:52:10|743297.7|741297.7|743085.9|741085.9|743321.6|741789.4|742766.4|741083.8|37
1637578340000|2021-11-22 10:52:20|743088.5|741088.5|743118.8|741118.8|743187.2|741187.2|743064|741064|33
1637578350000|2021-11-22 10:52:30|743119.4|741119.4|743275.3|741275.3|743320.2|741320.2|743082.7|741082.7|35
1637578360000|2021-11-22 10:52:40|743300.2|741300.2|743294.7|741294.7|743303.1|741303.1|743277|741277|28
1637578370000|2021-11-22 10:52:50|743293.1|741293.1|743425.6|741425.6|743485.8|741957.2|742957.2|741293.1|28
1637578380000|2021-11-22 10:53:00|743423.9|741423.9|743355.9|741355.9|743423.9|741423.9|743333.2|741333.2|37
1637578390000|2021-11-22 10:53:10|743357.7|741357.7|742931.7|741931.7|743381.5|741931.8|742922.2|741347.9|31
1637578400000|2021-11-22 10:53:20|742929.1|741929.1|742938.8|741938.8|742945.4|741945.4|742914.3|741914.3|29
1637578410000|2021-11-22 10:53:30|742957.6|741957.6|742917.9|741917.9|742957.8|741957.8|742917.9|741917.9|23
1637578420000|2021-11-22 10:53:40|742910.2|741910.2|743293.7|741293.7|743303|741923.5|742772.7|741287.8|28
1637578430000|2021-11-22 10:53:50|743297|741297|742790.2|741790.2|743299.6|741795.6|742762|741275.8|30
1637578440000|2021-11-22 10:54:00|742878.9|741878.9|743296|741296|743422.1|741889.8|742878.9|741296|35
1637578450000|2021-11-22 10:54:10|743304.2|741304.2|743311.9|741311.9|743337.2|741808.7|742803|741301.7|24
1637578460000|2021-11-22 10:54:20|743306.2|741306.2|742773.9|741773.9|743314.1|741798.4|742773|741275.6|33
1637578470000|2021-11-22 10:54:30|742773.4|741773.4|743198.1|741198.1|743314|741831.2|742755.8|741192.7|33
1637578480000|2021-11-22 10:54:40|743213.4|741213.4|743169.8|741169.8|743224.3|741702.5|742693.5|741159.9|26
1637578490000|2021-11-22 10:54:50|743170.4|741170.4|742990.3|740990.3|743170.4|741651.6|742457.8|740954.8|31
1637578500000|2021-11-22 10:55:00|742970|740970|742933.5|740933.5|742970|740970|742921.7|740921.7|37
1637578510000|2021-11-22 10:55:10|742935.5|740935.5|742492.7|741492.7|743010.9|741492.7|742447.7|740935.5|34
1637578520000|2021-11-22 10:55:20|742490.1|741490.1|742973.1|740973.1|742974.9|741494.3|742464|740946.8|32
1637578530000|2021-11-22 10:55:30|742974|740974|742488.4|741488.4|743003.7|741515.4|742475.8|740974|33
1637578540000|2021-11-22 10:55:40|742487.7|741487.7|742485.2|741485.2|742495.8|741495.8|742484.6|741484.6|25
1637578550000|2021-11-22 10:55:50|742482.5|741482.5|742392.3|741392.3|742541.2|741541.2|742392.3|741392.3|34
1637578560000|2021-11-22 10:56:00|742399.9|741399.9|742406.6|741406.6|742408.6|741408.6|742399.9|741399.9|18
1637578570000|2021-11-22 10:56:10|742892.9|740892.9|742448.9|741448.9|742906|741450.7|742388.2|740892.9|30
1637578580000|2021-11-22 10:56:20|742445.7|741445.7|742439|741439|742454.3|741454.3|742433.3|741433.3|25
1637578590000|2021-11-22 10:56:30|742442.8|741442.8|742766|740766|742783.6|741442.8|742254.6|740747.5|33
1637578600000|2021-11-22 10:56:40|742751.3|740751.3|742734.7|740734.7|742773.5|741266.1|742227.5|740733.3|35
1637578610000|2021-11-22 10:56:50|742716.6|740716.6|742696.7|740696.7|742720.7|740720.7|742682.2|740682.2|34
1637578620000|2021-11-22 10:57:00|742696.8|740696.8|742406|741406|742696.8|741406.1|742222.2|740682|30
1637578630000|2021-11-22 10:57:10|742405.7|741405.7|742878.6|740878.6|742992.1|741500.2|742383.6|740877.1|34
1637578640000|2021-11-22 10:57:20|742882.5|740882.5|742866.4|740866.4|742892.4|740892.4|742859.6|740859.6|26
1637578650000|2021-11-22 10:57:30|742865.6|740865.6|742865|740865|742873.4|740873.4|742835.7|740835.7|27
1637578660000|2021-11-22 10:57:40|742388|741388|742994.6|740994.6|743057.1|741533.4|742388|740983.5|36
1637578670000|2021-11-22 10:57:50|742993.2|740993.2|742990.5|740990.5|743000.5|741000.5|742932.2|740932.2|33
1637578680000|2021-11-22 10:58:00|743011|741011|742897.6|740897.6|743100|741555|742476.3|740892.5|38
1637578690000|2021-11-22 10:58:10|742905.8|740905.8|742904.8|740904.8|742913|741413.7|742395.6|740886.6|30
1637578700000|2021-11-22 10:58:20|742904.4|740904.4|742873.3|740873.3|742912.8|741405.4|742348.1|740848.1|32
1637578710000|2021-11-22 10:58:30|742872.6|740872.6|743159.3|741159.3|743164.5|741575.5|742504.9|740872.6|40
1637578720000|2021-11-22 10:58:40|743166|741166|743121.8|741121.8|743185.8|741185.8|743115.7|741115.7|36
1637578730000|2021-11-22 10:58:50|743122.5|741122.5|743147.3|741147.3|743147.7|741147.7|743115.4|741115.4|30
1637578740000|2021-11-22 10:59:00|743138.1|741138.1|742987.6|740987.6|743138.1|741633.4|742551.5|740984.4|29
1637578750000|2021-11-22 10:59:10|742990.9|740990.9|743071|741071|743080.6|741577.1|742546.3|740971.2|25
1637578760000|2021-11-22 10:59:20|743063.8|741063.8|742938.2|740938.2|743063.8|741463.3|742395.1|740885.3|33
1637578770000|2021-11-22 10:59:30|742942|740942|742934.7|740934.7|742944.1|741441.8|742431.1|740923.4|31
1637578780000|2021-11-22 10:59:40|742936.6|740936.6|742902.2|740902.2|742936.6|741414.8|742408.8|740890.7|27
1637578790000|2021-11-22 10:59:50|742896|740896|742452|741452|742974.4|741471.2|742436.3|740896|37
1637578800000|2021-11-22 11:00:00|742447.3|741447.3|742442.5|741442.5|742980.5|741457.2|742442.5|740926.7|31
1637578810000|2021-11-22 11:00:10|742442.9|741442.9|742454.9|741454.9|742459|741459|742430.6|741430.6|22
1637578820000|2021-11-22 11:00:20|742942.6|740942.6|742447.3|741447.3|742944.2|741462.5|742418.3|740942.6|23
1637578830000|2021-11-22 11:00:30|742441.4|741441.4|742425.2|741425.2|742441.4|741441.4|742412.8|741412.8|19
1637578840000|2021-11-22 11:00:40|742424.3|741424.3|742429.8|741429.8|742434.3|741434.3|742419.5|741419.5|17
1637578850000|2021-11-22 11:00:50|742428.1|741428.1|742428.7|741428.7|742428.7|741428.7|742426.8|741426.8|4
1637578860000|2021-11-22 11:01:00|742423.4|741423.4|742768.3|740768.3|742772.1|741435|742264.1|740758.1|14
1637578870000|2021-11-22 11:01:10|742764.3|740764.3|742248.8|741248.8|742773.6|741258|742233.3|740727.1|24
1637578880000|2021-11-22 11:01:20|742247.6|741247.6|742178.7|741178.7|742255.7|741255.7|742165.9|741165.9|25
1637578890000|2021-11-22 11:01:30|742181.8|741181.8|742171.6|741171.6|742183.9|741183.9|742170.2|741170.2|18
1637578900000|2021-11-22 11:01:40|742168.2|741168.2|742128.2|741128.2|742180|741180|742128.2|741128.2|21
1637578910000|2021-11-22 11:01:50|742131.1|741131.1|742171.2|741171.2|742637.8|741172.4|742126.5|740637.8|22
1637578920000|2021-11-22 11:02:00|742167.9|741167.9|742716.3|740716.3|742721.8|741218.9|742166.6|740687.7|28
1637578930000|2021-11-22 11:02:10|742714.7|740714.7|742215.3|741215.3|742714.7|741215.3|742204.9|740709.3|17
1637578940000|2021-11-22 11:02:20|742215.4|741215.4|742790.3|740790.3|742796.5|741218|742215.4|740759.5|25
1637578950000|2021-11-22 11:02:30|742792.6|740792.6|742286.3|741286.3|742805.6|741306.9|742267.5|740781.8|31
1637578960000|2021-11-22 11:02:40|742288.7|741288.7|742268.5|741268.5|742785.8|741299.1|742254.1|740775.3|26
1637578970000|2021-11-22 11:02:50|742268.7|741268.7|742268|741268|742735.3|741290.3|742225.2|740735.3|23
1637578980000|2021-11-22 11:03:00|742271.1|741271.1|742203.1|741203.1|742766.9|741273.4|742203.1|740738|32
1637578990000|2021-11-22 11:03:10|742712.8|740712.8|742183|741183|742712.8|741220.4|742183|740703.8|24
1637579000000|2021-11-22 11:03:20|742185.3|741185.3|742387.5|740387.5|742438.6|741185.3|741996.8|740362.5|36
1637579010000|2021-11-22 11:03:30|742368.1|740368.1|742272.4|740272.4|742438|740829.3|741791|740260.8|32
1637579020000|2021-11-22 11:03:40|742278.5|740278.5|742203.4|740203.4|742303.6|740303.6|742146.9|740146.9|31
1637579030000|2021-11-22 11:03:50|742221.8|740221.8|742345.3|740345.3|742356.3|740760.9|741712.1|740198.7|31
1637579040000|2021-11-22 11:04:00|742354.1|740354.1|742481.9|740481.9|742481.9|740877.1|741861.4|740354.1|28
1637579050000|2021-11-22 11:04:10|742478.7|740478.7|742513.7|740513.7|742544|740544|742463.1|740463.1|31
1637579060000|2021-11-22 11:04:20|742526.8|740526.8|742528.1|740528.1|742544.6|740544.6|742485.8|740485.8|18
1637579070000|2021-11-22 11:04:30|742528|740528|742508.2|740508.2|742534.1|740534.1|742503.7|740503.7|29
1637579080000|2021-11-22 11:04:40|742506.3|740506.3|742413.1|740413.1|742506.3|740506.3|742413.1|740413.1|27
1637579090000|2021-11-22 11:04:50|742416.6|740416.6|741814.8|740814.8|742416.6|740841|741778.4|740309.5|29
1637579100000|2021-11-22 11:05:00|741818.3|740818.3|742605.8|740605.8|742700.3|741206|741818.3|740444.3|34
1637579110000|2021-11-22 11:05:10|742608|740608|742579.7|740579.7|742622.2|741103.7|742061|740563.5|35
1637579120000|2021-11-22 11:05:20|742582.3|740582.3|742763.2|740763.2|742797.6|741185.9|742073.3|740582.3|36
1637579130000|2021-11-22 11:05:30|742776.9|740776.9|742374.4|741374.4|742872.2|741378.7|742365.8|740776.9|38
1637579140000|2021-11-22 11:05:40|742374.7|741374.7|742701.7|740701.7|742862.3|741374.7|742205.4|740701.7|33
1637579150000|2021-11-22 11:05:50|742700.1|740700.1|742546.6|740546.6|742706.2|741199.8|742018.9|740507.8|39
1637579160000|2021-11-22 11:06:00|742545.1|740545.1|742648.6|740648.6|742688.5|741181.9|742035.1|740545.1|33
1637579170000|2021-11-22 11:06:10|742646.1|740646.1|742656.8|740656.8|742656.8|740656.8|742484.7|740484.7|38
1637579180000|2021-11-22 11:06:20|742658.3|740658.3|742848.5|740848.5|742861.3|741320.9|742098|740588|35
1637579190000|2021-11-22 11:06:30|742847.3|740847.3|742870|740870|742881.7|741387.5|742352.5|740803.3|32
1637579200000|2021-11-22 11:06:40|742865.5|740865.5|742422.9|741422.9|742876.1|741425.3|742411.7|740827.7|27
1637579210000|2021-11-22 11:06:50|742428.5|741428.5|742427|741427|742428.5|741428.5|742427|741427|2
1637579220000|2021-11-22 11:07:00|742426.5|741426.5|742423.1|741423.1|742426.5|741426.5|742414.4|741414.4|13
1637579230000|2021-11-22 11:07:10|742421.6|741421.6|742416.9|741416.9|742422.8|741422.8|742415.5|741415.5|12
1637579240000|2021-11-22 11:07:20|742418.5|741418.5|742473.6|741473.6|742473.6|741473.6|742416.8|741416.8|29
1637579250000|2021-11-22 11:07:30|742468.3|741468.3|742591.3|741591.3|742596.1|741596.1|742468.3|741468.3|30
1637579260000|2021-11-22 11:07:40|742597.2|741597.2|742583.1|741583.1|742597.9|741597.9|742563.5|741563.5|22
1637579270000|2021-11-22 11:07:50|742582.2|741582.2|742574.3|741574.3|742582.6|741582.6|742569|741569|18
1637579280000|2021-11-22 11:08:00|742576.2|741576.2|742510.1|741510.1|742576.2|741576.2|742428|741428|37
1637579290000|2021-11-22 11:08:10|742509.7|741509.7|742517|741517|742527.1|741527.1|742501.8|741501.8|31
1637579300000|2021-11-22 11:08:20|742518.4|741518.4|742513.7|741513.7|742531.5|741531.5|742502.4|741502.4|30
1637579310000|2021-11-22 11:08:30|742514.7|741514.7|742466.5|741466.5|742514.7|741514.7|742445.6|741445.6|34
1637579320000|2021-11-22 11:08:40|742457.2|741457.2|742369.2|741369.2|742461.7|741461.7|742340.1|741340.1|30
1637579330000|2021-11-22 11:08:50|742865.7|740865.7|742355.1|741355.1|742865.7|741367.2|742335|740865.7|30
1637579340000|2021-11-22 11:09:00|742856.6|740856.6|742951.3|740951.3|743015.3|741506.3|742383.3|740856.2|35
1637579350000|2021-11-22 11:09:10|742940.5|740940.5|742523.4|741523.4|743026|741529.5|742424.6|740940.5|31
1637579360000|2021-11-22 11:09:20|742524.1|741524.1|742520.8|741520.8|742533.4|741533.4|742507.7|741507.7|33
1637579370000|2021-11-22 11:09:30|742521.6|741521.6|742501.6|741501.6|743006.1|741525.5|742491|741006.1|22
1637579380000|2021-11-22 11:09:40|742496.2|741496.2|742480.6|741480.6|742500.8|741500.8|742474.8|741474.8|26
1637579390000|2021-11-22 11:09:50|742487.6|741487.6|742750.5|740750.5|742750.5|741487.6|742253.9|740742.6|30
1637579400000|2021-11-22 11:10:00|742732.7|740732.7|742757.4|740757.4|742767.2|741279.8|742257.2|740732.7|33
1637579410000|2021-11-22 11:10:10|742751.2|740751.2|742686.5|740686.5|742773|741270.6|742116.5|740622.5|36
1637579420000|2021-11-22 11:10:20|742687.6|740687.6|742191.4|741191.4|742753.6|741241.8|742190.6|740687.6|25
1637579430000|2021-11-22 11:10:30|742187.3|741187.3|742199.1|741199.1|742228.7|741228.7|742184.1|741184.1|29
1637579440000|2021-11-22 11:10:40|742203.4|741203.4|742122.2|741122.2|742627.4|741203.4|742105.7|740612.1|31
1637579450000|2021-11-22 11:10:50|742116.1|741116.1|742102.5|741102.5|742645.6|741150|742099.7|740618.7|35
1637579460000|2021-11-22 11:11:00|742102.7|741102.7|742677.2|740677.2|742678.7|741161.7|742095.4|740615.8|31
1637579470000|2021-11-22 11:11:10|742679.5|740679.5|742693.2|740693.2|742705.8|741200|742165.4|740662.1|27
1637579480000|2021-11-22 11:11:20|742703.5|740703.5|742693.4|740693.4|742707|741216.6|742185.7|740691.5|34
1637579490000|2021-11-22 11:11:30|742693.6|740693.6|742687|740687|742701.3|740701.3|742678.5|740678.5|30
1637579500000|2021-11-22 11:11:40|742688.6|740688.6|742676.1|740676.1|742698.7|740698.7|742676.1|740676.1|27
1637579510000|2021-11-22 11:11:50|742673.8|740673.8|742477.7|740477.7|742673.8|741117|741979.3|740475.9|39
1637579520000|2021-11-22 11:12:00|742474.7|740474.7|741873.8|740873.8|742477.4|740997.6|741873.8|740373.9|39
1637579530000|2021-11-22 11:12:10|742364.4|740364.4|741926.2|740926.2|742460.1|740945.7|741845.8|740362.6|36
1637579540000|2021-11-22 11:12:20|741926.4|740926.4|741902.2|740902.2|741933.9|740933.9|741902.2|740902.2|20
1637579550000|2021-11-22 11:12:30|741903.2|740903.2|741911.1|740911.1|741923.6|740923.6|741882.2|740882.2|37
1637579560000|2021-11-22 11:12:40|741904.8|740904.8|742398.5|740398.5|742398.5|740904.8|741829.1|740220.2|33
1637579570000|2021-11-22 11:12:50|742409.4|740409.4|741929.3|740929.3|742416.8|740947.8|741922.3|740407.3|31
1637579580000|2021-11-22 11:13:00|742431.3|740431.3|741929.6|740929.6|742432.3|740939.6|741911.3|740400|36
1637579590000|2021-11-22 11:13:10|741938.6|740938.6|742680.7|740680.7|742684.7|741118.1|741912|740561|34
1637579600000|2021-11-22 11:13:20|742696.7|740696.7|742691|740691|742724.7|741213.8|742194.7|740680.9|37
1637579610000|2021-11-22 11:13:30|742696.3|740696.3|742108.7|741108.7|742696.3|741201.8|742015|740585.9|36
1637579620000|2021-11-22 11:13:40|742617.8|740617.8|742327.4|741327.4|742815.8|741327.4|742106|740605.6|35
1637579630000|2021-11-22 11:13:50|742820.2|740820.2|742818.2|740818.2|742853.4|741331.3|742306.9|740805.2|35
1637579640000|2021-11-22 11:14:00|742805.3|740805.3|742358.9|741358.9|742866.6|741361.6|742296.6|740797.1|35
1637579650000|2021-11-22 11:14:10|742360.1|741360.1|742321|741321|742368|741368|742305.5|741305.5|35
1637579660000|2021-11-22 11:14:20|742321.3|741321.3|742304.3|741304.3|742328.7|741328.7|742303|741303|33
1637579670000|2021-11-22 11:14:30|742292|741292|742415.7|741415.7|742855.1|741415.7|742289.6|740826.1|33
1637579680000|2021-11-22 11:14:40|742406.6|741406.6|742466.9|741466.9|742466.9|741466.9|742406.6|741406.6|18
1637579690000|2021-11-22 11:14:50|742494.4|741494.4|742527.1|741527.1|742968.6|741530.8|742420.5|740968.6|33
1637579700000|2021-11-22 11:15:00|742531.5|741531.5|742510.8|741510.8|742542.7|741542.7|742508.2|741508.2|29
1637579710000|2021-11-22 11:15:10|742507.3|741507.3|742543.5|741543.5|742556|741556|742475.9|741475.9|30
1637579720000|2021-11-22 11:15:20|742545|741545|742487.6|741487.6|743075.2|741566.8|742485|741057|31
1637579730000|2021-11-22 11:15:30|742485.8|741485.8|742554.3|741554.3|742566.3|741566.3|742482.5|741482.5|10
1637579740000|2021-11-22 11:15:40|742553.8|741553.8|742673.6|741673.6|742673.6|741673.6|742490|741490|33
1637579750000|2021-11-22 11:15:50|742669.8|741669.8|743313.5|741313.5|743313.5|741747.2|742616|741313.5|34
1637579760000|2021-11-22 11:16:00|743304|741304|742740.2|741740.2|743304|741779.1|742705.9|741288.9|35
1637579770000|2021-11-22 11:16:10|742737.3|741737.3|742776.3|741776.3|743311.6|741794.4|742730|741296.9|35
1637579780000|2021-11-22 11:16:20|742783.2|741783.2|742802.5|741802.5|742837.7|741837.7|742759.7|741759.7|34
1637579790000|2021-11-22 11:16:30|742797.1|741797.1|742758.7|741758.7|743313.6|741844.9|742758.7|741268.7|34
1637579800000|2021-11-22 11:16:40|742754.4|741754.4|742754.2|741754.2|742764|741764|742746.7|741746.7|24
1637579810000|2021-11-22 11:16:50|742756.9|741756.9|742810.5|741810.5|742810.5|741810.5|742724.5|741724.5|33
1637579820000|2021-11-22 11:17:00|742807.4|741807.4|742866.1|741866.1|742871.4|741871.4|742807.4|741807.4|28
1637579830000|2021-11-22 11:17:10|742878.3|741878.3|742867.1|741867.1|743368|741891.6|742845.5|741356.3|31
1637579840000|2021-11-22 11:17:20|742864.5|741864.5|743359.5|741359.5|743386.4|741864.5|742825|741353.4|35
1637579850000|2021-11-22 11:17:30|743362.7|741362.7|743389|741389|743389.2|741389.2|743357.6|741357.6|34
1637579860000|2021-11-22 11:17:40|743387.9|741387.9|743373.6|741373.6|743390.6|741390.6|743366.7|741366.7|34
1637579870000|2021-11-22 11:17:50|743376.3|741376.3|743367.8|741367.8|743385.8|741385.8|743367.8|741367.8|31
1637579880000|2021-11-22 11:18:00|742866.4|741866.4|742859.3|741859.3|742885.2|741885.2|742856.8|741856.8|30
1637579890000|2021-11-22 11:18:10|742863.1|741863.1|742649.8|741649.8|743230.3|741930.5|742649.8|741162.5|28
1637579900000|2021-11-22 11:18:20|743148|741148|742988.5|740988.5|743148|741483|742461.6|740961.2|36
1637579910000|2021-11-22 11:18:30|742986.4|740986.4|743014.5|741014.5|743014.5|741483.9|742483.9|740965.8|29
1637579920000|2021-11-22 11:18:40|742982.4|740982.4|742779.2|740779.2|742982.4|740982.4|742750.6|740750.6|37
1637579930000|2021-11-22 11:18:50|742796.2|740796.2|742828|740828|742846|740846|742741.3|740741.3|35
1637579940000|2021-11-22 11:19:00|742822.8|740822.8|742576|740576|742840.1|741248.8|742248.8|740576|33
1637579950000|2021-11-22 11:19:10|742594.4|740594.4|742608.7|740608.7|742616.9|740616.9|742583|740583|35
1637579960000|2021-11-22 11:19:20|742602|740602|742671.3|740671.3|742684.3|741170.6|742170.6|740602|30
1637579970000|2021-11-22 11:19:30|742669.6|740669.6|742851.4|740851.4|742865.3|741190.2|742190.2|740658.1|33
1637579980000|2021-11-22 11:19:40|742850.7|740850.7|742919|740919|742943.5|740943.5|742849.4|740849.4|30
1637579990000|2021-11-22 11:19:50|742893.8|740893.8|742855.2|740855.2|742913.9|741389.2|742382.3|740803.8|36
1637580000000|2021-11-22 11:20:00|742855.8|740855.8|742917.7|740917.7|742918.4|741418.2|742418.2|740855.8|34
1637580010000|2021-11-22 11:20:10|742425.1|741425.1|742919.9|740919.9|742920.6|741429.7|742405.4|740903|32
1637580020000|2021-11-22 11:20:20|742918.8|740918.8|742970.2|740970.2|743026.5|741491.9|742491.9|740918.8|35
1637580030000|2021-11-22 11:20:30|742973|740973|742412.3|741412.3|742981.7|741463|742412.3|740898.7|33
1637580040000|2021-11-22 11:20:40|742407.1|741407.1|743029.1|741029.1|743029.6|741533|742404.1|740943.6|30
1637580050000|2021-11-22 11:20:50|743020.3|741020.3|742523.2|741523.2|743036.6|741533.3|742520.1|741020.1|34
1637580060000|2021-11-22 11:21:00|743009.8|741009.8|742407.9|741407.9|743009.8|741504.9|742381.6|740898|32
1637580070000|2021-11-22 11:21:10|742391.7|741391.7|742411.8|741411.8|742412.8|741412.8|742389.9|741389.9|28
1637580080000|2021-11-22 11:21:20|742408.7|741408.7|742377.9|741377.9|742897.2|741418.9|742371.1|740880.8|30
1637580090000|2021-11-22 11:21:30|742377.8|741377.8|742417|741417|742417|741417|742375.8|741375.8|27
1637580100000|2021-11-22 11:21:40|742416.2|741416.2|742415.9|741415.9|742422.7|741422.7|742405.6|741405.6|30
1637580110000|2021-11-22 11:21:50|742412.4|741412.4|742565.8|741565.8|742962.5|741568.1|742406.6|740907|31
1637580120000|2021-11-22 11:22:00|742597.8|741597.8|742765.4|741765.4|743263.6|741782.8|742596.5|741082.5|32
1637580130000|2021-11-22 11:22:10|742761.1|741761.1|742713.1|741713.1|743272.2|741773.2|742696.3|741263.3|37
1637580140000|2021-11-22 11:22:20|742722.5|741722.5|742709.4|741709.4|742726.6|741726.6|742705.2|741705.2|26
1637580150000|2021-11-22 11:22:30|742709.8|741709.8|742767.5|741767.5|742787.7|741787.7|742709.8|741709.8|34
1637580160000|2021-11-22 11:22:40|742766.4|741766.4|743171.1|741171.1|743185|741768.5|742681.6|741167.8|33
1637580170000|2021-11-22 11:22:50|743171.9|741171.9|743171.3|741171.3|743185.4|741701.1|742665.8|741159|32
1637580180000|2021-11-22 11:23:00|743164.2|741164.2|743161.8|741161.8|743211.9|741715.9|742658.3|741153.2|31
1637580190000|2021-11-22 11:23:10|742668.8|741668.8|742665|741665|743172|741672.9|742609.2|741098.3|33
1637580200000|2021-11-22 11:23:20|742660|741660|742676.2|741676.2|743186.5|741690.3|742638.4|741142.2|30
1637580210000|2021-11-22 11:23:30|742673.2|741673.2|742714.2|741714.2|743188.3|741724.3|742659.9|741184.3|27
1637580220000|2021-11-22 11:23:40|742716.8|741716.8|742688.4|741688.4|743262.3|741772.2|742688.4|741225.5|28
1637580230000|2021-11-22 11:23:50|742689.4|741689.4|742678.5|741678.5|742722.6|741722.6|742673.8|741673.8|24
1637580240000|2021-11-22 11:24:00|742672.7|741672.7|742671.6|741671.6|742682|741682|742669|741669|20
1637580250000|2021-11-22 11:24:10|742640.6|741640.6|742681.6|741681.6|742692.2|741692.2|742611.9|741611.9|28
1637580260000|2021-11-22 11:24:20|742691.9|741691.9|742699.6|741699.6|742711.6|741711.6|742685.5|741685.5|25
1637580270000|2021-11-22 11:24:30|742705.2|741705.2|742760.6|741760.6|743312.7|741834.8|742705.2|741305.6|38
1637580280000|2021-11-22 11:24:40|742770.2|741770.2|742754.3|741754.3|742791.8|741791.8|742722.9|741722.9|36
1637580290000|2021-11-22 11:24:50|742746.4|741746.4|742716.2|741716.2|742751.9|741751.9|742708.2|741708.2|30
1637580300000|2021-11-22 11:25:00|742721.2|741721.2|742755.7|741755.7|742763.8|741763.8|742712.5|741712.5|31
1637580310000|2021-11-22 11:25:10|742757.1|741757.1|742727.7|741727.7|742762.8|741762.8|742691|741691|32
1637580320000|2021-11-22 11:25:20|742723.8|741723.8|742707.7|741707.7|742727.7|741727.7|742703.9|741703.9|23
1637580330000|2021-11-22 11:25:30|742705.5|741705.5|742664|741664|742707|741707|742658.3|741658.3|28
1637580340000|2021-11-22 11:25:40|742662.6|741662.6|743196.1|741196.1|743205.3|741704.1|742615.5|741168.1|36
1637580350000|2021-11-22 11:25:50|743195.7|741195.7|742677.6|741677.6|743217.4|741730.1|742660.5|741195.7|31
1637580360000|2021-11-22 11:26:00|742682.1|741682.1|742833.7|741833.7|743316.1|741836.1|742664.3|741243.8|30
1637580370000|2021-11-22 11:26:10|742833.6|741833.6|742814.2|741814.2|742833.6|741833.6|742807.5|741807.5|32
1637580380000|2021-11-22 11:26:20|742813.5|741813.5|742811.4|741811.4|742817.1|741817.1|742802.3|741802.3|29
1637580390000|2021-11-22 11:26:30|742808.8|741808.8|742764.7|741764.7|743258|741813.2|742754.2|741258|31
1637580400000|2021-11-22 11:26:40|743263|741263|743182.7|741182.7|743268|741777.1|742709.6|741169.7|36
1637580410000|2021-11-22 11:26:50|743182.5|741182.5|743225.4|741225.4|743228|741747.9|742715|741177.1|22
1637580420000|2021-11-22 11:27:00|743212.4|741212.4|742701.8|741701.8|743212.4|741704.6|742685.1|741210.4|29
1637580430000|2021-11-22 11:27:10|742699.2|741699.2|742663.3|741663.3|742721.6|741721.6|742663.3|741663.3|22
1637580440000|2021-11-22 11:27:20|742664.3|741664.3|742656.1|741656.1|743201.4|741671.2|742620|741160.6|37
1637580450000|2021-11-22 11:27:30|742645.9|741645.9|742604.1|741604.1|742645.9|741645.9|742604.1|741604.1|26
1637580460000|2021-11-22 11:27:40|742619.8|741619.8|742550.5|741550.5|742619.8|741619.8|742545.7|741545.7|32
1637580470000|2021-11-22 11:27:50|742549.5|741549.5|742620.6|741620.6|742629.6|741629.6|742549.5|741549.5|29
1637580480000|2021-11-22 11:28:00|742623.5|741623.5|742641.2|741641.2|743149.2|741644.7|742614.6|741149.2|20
1637580490000|2021-11-22 11:28:10|742641.9|741641.9|743336.5|741336.5|743340.2|741664.3|742638.7|741259.5|28
1637580500000|2021-11-22 11:28:20|743338.9|741338.9|743414.4|741414.4|743443.3|741941.7|742941.7|741334.1|36
1637580510000|2021-11-22 11:28:30|743412.3|741412.3|742883.9|741883.9|743415.4|741911.7|742842.8|741376|35
1637580520000|2021-11-22 11:28:40|742882.6|741882.6|743320.5|741320.5|743345.5|741882.6|742824.2|741310.1|33
1637580530000|2021-11-22 11:28:50|743320.3|741320.3|743371.2|741371.2|743386.8|741879|742820.9|741320.3|31
1637580540000|2021-11-22 11:29:00|743415.6|741415.6|743044.8|742044.8|743564|742054|742963.8|741400.5|31
1637580550000|2021-11-22 11:29:10|743046.7|742046.7|743102.4|742102.4|743576.9|742134.9|743010.7|741557.5|33
1637580560000|2021-11-22 11:29:20|743105.9|742105.9|743716.5|741716.5|743742.1|742191.5|743096.5|741638.9|30
1637580570000|2021-11-22 11:29:30|743707|741707|743681.8|741681.8|743799.3|742244.6|743160.3|741677.8|32
1637580580000|2021-11-22 11:29:40|743732.7|741732.7|743727.5|741727.5|743761.8|742289.6|743144.2|741674.6|37
1637580590000|2021-11-22 11:29:50|743723.8|741723.8|743166.9|742166.9|743750.4|742223.5|743141.3|741659.9|35
1637580600000|2021-11-22 11:30:00|743154.3|742154.3|743725|741725|743748.6|742233.5|743154.3|741656.5|34
1637580610000|2021-11-22 11:30:10|743720|741720|743199.5|742199.5|743731.5|742212.9|743178.1|741692.8|31
1637580620000|2021-11-22 11:30:20|743197.2|742197.2|743171.9|742171.9|743201.8|742201.8|743171.9|742171.9|31
1637580630000|2021-11-22 11:30:30|743172.3|742172.3|743168.2|742168.2|743689.2|742188.8|743161.8|741676.7|30
1637580640000|2021-11-22 11:30:40|743163.7|742163.7|743185|742185|743186.1|742186.1|743163.7|742163.7|30
1637580650000|2021-11-22 11:30:50|743198.3|742198.3|743352.2|742352.2|743352.2|742352.2|743173.3|742173.3|35
1637580660000|2021-11-22 11:31:00|743369.3|742369.3|743450.1|742450.1|743453.3|742453.3|743369.3|742369.3|35
1637580670000|2021-11-22 11:31:10|743450.5|742450.5|743437.4|742437.4|743451.4|742451.4|743405.7|742405.7|35
1637580680000|2021-11-22 11:31:20|743436.2|742436.2|743445.1|742445.1|743445.1|742445.1|743382.9|742382.9|36
1637580690000|2021-11-22 11:31:30|743435.4|742435.4|743479|742479|743491.4|742491.4|743421.4|742421.4|27
1637580700000|2021-11-22 11:31:40|743469.5|742469.5|743492.1|742492.1|743492.1|742492.1|743467.8|742467.8|32
1637580710000|2021-11-22 11:31:50|743497.3|742497.3|743399.3|742399.3|743497.3|742497.3|743393.3|742393.3|25
1637580720000|2021-11-22 11:32:00|743399|742399|743406.3|742406.3|743431.5|742431.5|743371.8|742371.8|36
1637580730000|2021-11-22 11:32:10|743434.5|742434.5|743404.7|742404.7|743435.6|742435.6|743387.6|742387.6|30
1637580740000|2021-11-22 11:32:20|743391|742391|743375.5|742375.5|743416.2|742416.2|743375.5|742375.5|21
1637580750000|2021-11-22 11:32:30|743400.3|742400.3|743385.7|742385.7|743400.3|742400.3|743380.6|742380.6|25
1637580760000|2021-11-22 11:32:40|743384|742384|743412.1|742412.1|743424|742424|743384|742384|21
1637580770000|2021-11-22 11:32:50|743403.5|742403.5|743435.8|742435.8|743458.9|742458.9|743393|742393|29
1637580780000|2021-11-22 11:33:00|743431.2|742431.2|743422.1|742422.1|743437.6|742437.6|743397.2|742397.2|36
1637580790000|2021-11-22 11:33:10|743423.6|742423.6|743431.9|742431.9|743431.9|742431.9|743405.1|742405.1|33
1637580800000|2021-11-22 11:33:20|743431.2|742431.2|743416|742416|743452.3|742452.3|743416|742416|27
1637580810000|2021-11-22 11:33:30|743415.4|742415.4|743438.1|742438.1|743445.4|742445.4|743414.6|742414.6|22
1637580820000|2021-11-22 11:33:40|743435.9|742435.9|743417.9|742417.9|743435.9|742435.9|743416.3|742416.3|25
1637580830000|2021-11-22 11:33:50|743416.3|742416.3|743413.4|742413.4|743424.7|742424.7|743413.4|742413.4|18
1637580840000|2021-11-22 11:34:00|743413.2|742413.2|743320.8|742320.8|743426.6|742426.6|743297.5|742297.5|34
1637580850000|2021-11-22 11:34:10|743327.1|742327.1|743754.1|741754.1|743790.8|742336.1|743261.5|741754.1|36
1637580860000|2021-11-22 11:34:20|743752.2|741752.2|743675.2|741675.2|743790.2|742227.9|743227.9|741629.5|36
1637580870000|2021-11-22 11:34:30|743681.5|741681.5|743641|741641|743729.3|742209.4|743209.4|741641|36
1637580880000|2021-11-22 11:34:40|743618.6|741618.6|743603.5|741603.5|743629.9|741629.9|743593.3|741593.3|34
1637580890000|2021-11-22 11:34:50|743600.2|741600.2|743620.6|741620.6|743638.6|741638.6|743594.8|741594.8|28
1637580900000|2021-11-22 11:35:00|743618.4|741618.4|743570.6|741570.6|743624.2|742091.9|743070|741570.6|25
1637580910000|2021-11-22 11:35:10|743552.6|741552.6|743498.2|741498.2|743556.6|742053.5|743020|741497.2|30
1637580920000|2021-11-22 11:35:20|743501|741501|743437.1|741437.1|743515.8|741515.8|743432.2|741432.2|30
1637580930000|2021-11-22 11:35:30|743437.8|741437.8|742914.7|741914.7|743486.4|741969.8|742914.7|741437.8|26
1637580940000|2021-11-22 11:35:40|742910.6|741910.6|742858.9|741858.9|742930.4|741930.4|742853.3|741853.3|26
1637580950000|2021-11-22 11:35:50|742858.7|741858.7|742894.1|741894.1|742894.1|741894.1|742796.6|741796.6|32
1637580960000|2021-11-22 11:36:00|742904|741904|743568.8|741568.8|743585|741918.8|742892.9|741528.9|35
1637580970000|2021-11-22 11:36:10|743563.3|741563.3|743804.7|741804.7|743818.5|742182.4|743167|741563.3|40
1637580980000|2021-11-22 11:36:20|743809.4|741809.4|743797.7|741797.7|743822.2|741822.2|743770.8|741770.8|38
1637580990000|2021-11-22 11:36:30|743810|741810|743271.4|742271.4|743810|742296.4|743259.6|741781.9|39
1637581000000|2021-11-22 11:36:40|743269.3|742269.3|743306.2|742306.2|743805.8|742325.5|743259.7|741758.3|36
1637581010000|2021-11-22 11:36:50|743301.4|742301.4|743355.4|742355.4|743371.1|742371.1|743301.4|742301.4|33
1637581020000|2021-11-22 11:37:00|743358|742358|743816.7|741816.7|743832.9|742358.5|743304|741794.5|33
1637581030000|2021-11-22 11:37:10|743807|741807|743236|742236|743807|742236|743236|741745|35
1637581040000|2021-11-22 11:37:20|743237.7|742237.7|743246.2|742246.2|743748.7|742252.5|743221.8|741748.7|37
1637581050000|2021-11-22 11:37:30|743258|742258|743710.8|741710.8|743718|742258|743199.5|741695.7|31
1637581060000|2021-11-22 11:37:40|743752.6|741752.6|743798.4|741798.4|743850.9|742362.9|743292.2|741752.6|37
1637581070000|2021-11-22 11:37:50|743780.1|741780.1|743735.7|741735.7|743812.1|742294.7|743212.6|741733|38
1637581080000|2021-11-22 11:38:00|743743|741743|743243.7|742243.7|743749.4|742254.1|743233.4|741734.5|31
1637581090000|2021-11-22 11:38:10|743245.5|742245.5|743210.6|742210.6|743248.3|742248.3|743210.6|742210.6|31
1637581100000|2021-11-22 11:38:20|743227.8|742227.8|743214.1|742214.1|743718.4|742237.6|743207|741714|34
1637581110000|2021-11-22 11:38:30|743212.9|742212.9|743208.1|742208.1|743229.6|742229.6|743202.6|742202.6|27
1637581120000|2021-11-22 11:38:40|743205.5|742205.5|743221.6|742221.6|743235.1|742235.1|743201.2|742201.2|30
1637581130000|2021-11-22 11:38:50|743227.4|742227.4|743279.8|742279.8|743340.1|742340.1|743212.7|742212.7|32
1637581140000|2021-11-22 11:39:00|743275.8|742275.8|743266.6|742266.6|743276.9|742276.9|743253.7|742253.7|31
1637581150000|2021-11-22 11:39:10|743280.6|742280.6|743320.2|742320.2|743320.3|742320.3|743257.1|742257.1|23
1637581160000|2021-11-22 11:39:20|743312.7|742312.7|743318.9|742318.9|743346.7|742346.7|743309.2|742309.2|31
1637581170000|2021-11-22 11:39:30|743320.6|742320.6|743318.1|742318.1|743332|742332|743304.4|742304.4|25
1637581180000|2021-11-22 11:39:40|743316.6|742316.6|743445|742445|743448.2|742448.2|743316.6|742316.6|32
1637581190000|2021-11-22 11:39:50|743450|742450|743445.7|742445.7|743452.1|742452.1|743432.7|742432.7|31
1637581200000|2021-11-22 11:40:00|743432.9|742432.9|743303.3|742303.3|743438.6|742438.6|743303.3|742303.3|35
1637581210000|2021-11-22 11:40:10|743304.6|742304.6|743159.5|742159.5|743733.4|742308.4|743158|741708.6|33
1637581220000|2021-11-22 11:40:20|743158.9|742158.9|743024.5|742024.5|743163.1|742163.1|743023|742023|35
1637581230000|2021-11-22 11:40:30|743024|742024|743472.9|741472.9|743486.4|742033.5|742987.3|741459|31
1637581240000|2021-11-22 11:40:40|743459.7|741459.7|743406.1|741406.1|743478.7|741983.1|742947.8|741398.4|38
1637581250000|2021-11-22 11:40:50|743402.6|741402.6|743421.4|741421.4|743470.5|741998.4|742902.8|741398.1|35
1637581260000|2021-11-22 11:41:00|743421.9|741421.9|743427.1|741427.1|743438.2|741933.3|742918.2|741408.2|26
1637581270000|2021-11-22 11:41:10|743423.2|741423.2|743309|741309|743424.5|741891|742801.3|741298.8|32
1637581280000|2021-11-22 11:41:20|743307|741307|743291.6|741291.6|743313.3|741808.8|742719.9|741203.2|37
1637581290000|2021-11-22 11:41:30|743293.6|741293.6|742766.8|741766.8|743344.2|741901.1|742764.6|741259.8|32
1637581300000|2021-11-22 11:41:40|742761.7|741761.7|743132|741132|743260.5|741764.8|742641.9|741108.1|29
1637581310000|2021-11-22 11:41:50|743120.1|741120.1|743157.7|741157.7|743171.2|741610.1|742547.7|741053.6|40
1637581320000|2021-11-22 11:42:00|743159.5|741159.5|743173|741173|743194.8|741698.5|742671.3|741143|28
1637581330000|2021-11-22 11:42:10|743169.6|741169.6|742772.9|741772.9|743226.8|741772.9|742673|741169.6|31
1637581340000|2021-11-22 11:42:20|743278.5|741278.5|743224|741224|743298.9|741806.9|742728|741223.4|34
1637581350000|2021-11-22 11:42:30|743222|741222|743323.5|741323.5|743348.5|741816.1|742799.7|741222|29
1637581360000|2021-11-22 11:42:40|743324.9|741324.9|742809.5|741809.5|743331.2|741818.2|742802.7|741312.8|27
1637581370000|2021-11-22 11:42:50|742809.2|741809.2|743395.2|741395.2|743415.5|741867.8|742750|741261.6|30
1637581380000|2021-11-22 11:43:00|742900.8|741900.8|742881.8|741881.8|743380.2|741902.5|742852|741353.6|29
1637581390000|2021-11-22 11:43:10|742874.2|741874.2|743444.7|741444.7|743444.7|741874.8|742840.8|741363.8|27
1637581400000|2021-11-22 11:43:20|742964.4|741964.4|742897.6|741897.6|743475.7|741977.9|742897.6|741391.7|33
1637581410000|2021-11-22 11:43:30|742895.8|741895.8|743629.4|741629.4|743629.4|742025.7|742895.8|741608.9|27
1637581420000|2021-11-22 11:43:40|743616.3|741616.3|743616.6|741616.6|743616.6|742110.2|743106.7|741581.2|29
1637581430000|2021-11-22 11:43:50|743612.1|741612.1|743627.2|741627.2|743627.8|742128.3|743125.5|741598.4|27
1637581440000|2021-11-22 11:44:00|743630.1|741630.1|743125.8|742125.8|743631.5|742125.8|743118.4|741558.7|33
1637581450000|2021-11-22 11:44:10|743125.6|742125.6|743581.1|741581.1|743627|742126.5|743093.3|741578.6|26
1637581460000|2021-11-22 11:44:20|743580.9|741580.9|743576.6|741576.6|743591.2|741591.2|743572.5|741572.5|19
1637581470000|2021-11-22 11:44:30|743576.7|741576.7|743560.2|741560.2|743577.4|741577.4|743558.5|741558.5|20
1637581480000|2021-11-22 11:44:40|743562.8|741562.8|743324.4|741324.4|743569.5|742004.5|742919.9|741305.9|33
1637581490000|2021-11-22 11:44:50|743323.1|741323.1|743323.9|741323.9|743346.4|741843.2|742831.5|741299|35
1637581500000|2021-11-22 11:45:00|743331.4|741331.4|742928.8|741928.8|743388.7|741948|742862.6|741316.2|35
1637581510000|2021-11-22 11:45:10|742924.8|741924.8|742917.8|741917.8|742929.3|741929.3|742906.2|741906.2|28
1637581520000|2021-11-22 11:45:20|742915.2|741915.2|742920.1|741920.1|743407.8|741927.9|742904.5|741372.4|31
1637581530000|2021-11-22 11:45:30|742917.3|741917.3|742914.4|741914.4|742927.6|741927.6|742888.9|741888.9|30
1637581540000|2021-11-22 11:45:40|742914.5|741914.5|743020.9|742020.9|743514.6|742020.9|742905.7|741411.4|25
1637581550000|2021-11-22 11:45:50|743551.2|741551.2|743506.5|741506.5|743570.7|742061|743029.2|741506.5|33
1637581560000|2021-11-22 11:46:00|743510|741510|743499.7|741499.7|743511.7|741511.7|743484.6|741484.6|25
1637581570000|2021-11-22 11:46:10|743494.1|741494.1|742918.7|741918.7|743496.9|741988.3|742874.7|741392.2|29
1637581580000|2021-11-22 11:46:20|742912.5|741912.5|742967.4|741967.4|743398.5|741967.4|742909.5|741397.7|24
1637581590000|2021-11-22 11:46:30|742966.1|741966.1|742987.3|741987.3|743533.9|742033.3|742965.2|741506.7|31
1637581600000|2021-11-22 11:46:40|742997.5|741997.5|743011.4|742011.4|743521.3|742019.1|742927.9|741472.2|30
1637581610000|2021-11-22 11:46:50|743011|742011|742957.4|741957.4|743013.1|742013.1|742955.1|741955.1|24
1637581620000|2021-11-22 11:47:00|742959.6|741959.6|742966.6|741966.6|742980.7|741980.7|742955.1|741955.1|27
1637581630000|2021-11-22 11:47:10|742966.3|741966.3|742941.5|741941.5|742984.5|741984.5|742941.5|741941.5|31
1637581640000|2021-11-22 11:47:20|742937.7|741937.7|742977.5|741977.5|743449.9|741977.5|742926.8|741431|29
1637581650000|2021-11-22 11:47:30|742994.6|741994.6|743472.7|741472.7|743488|741994.6|742933.3|741438.6|32
1637581660000|2021-11-22 11:47:40|743469.3|741469.3|743597.6|741597.6|743624|742102.2|743049.3|741459.4|29
1637581670000|2021-11-22 11:47:50|743598.5|741598.5|743530|741530|743619.9|742098.6|743038.5|741521.4|29
1637581680000|2021-11-22 11:48:00|743516.8|741516.8|743042.7|742042.7|743560.2|742081.3|743040|741513.3|30
1637581690000|2021-11-22 11:48:10|743042.5|742042.5|743091.9|742091.9|743616.8|742099.2|743042.5|741517.4|28
1637581700000|2021-11-22 11:48:20|743103.7|742103.7|743129.1|742129.1|743130.5|742130.5|743097.7|742097.7|27
1637581710000|2021-11-22 11:48:30|743130.4|742130.4|743212.2|742212.2|743215|742215|743118.5|742118.5|32
1637581720000|2021-11-22 11:48:40|743199.4|742199.4|743220.1|742220.1|743228.5|742228.5|743192.7|742192.7|31
1637581730000|2021-11-22 11:48:50|743218.6|742218.6|743303.9|742303.9|743320|742320|743212.1|742212.1|28
1637581740000|2021-11-22 11:49:00|743301.8|742301.8|743302.9|742302.9|743306.2|742306.2|743298|742298|17
1637581750000|2021-11-22 11:49:10|743301.9|742301.9|743295.2|742295.2|743315.5|742315.5|743293.4|742293.4|24
1637581760000|2021-11-22 11:49:20|743295.6|742295.6|743307|742307|743316.2|742316.2|743295.6|742295.6|19
1637581770000|2021-11-22 11:49:30|743319|742319|743425.4|742425.4|743435.5|742435.5|743305.4|742305.4|30
1637581780000|2021-11-22 11:49:40|743429.6|742429.6|743417.8|742417.8|743445|742445|743387.6|742387.6|27
1637581790000|2021-11-22 11:49:50|743423.5|742423.5|743520.2|742520.2|743520.2|742520.2|743398.5|742398.5|26
1637581800000|2021-11-22 11:50:00|743538|742538|743482.2|742482.2|743538|742538|743470|742470|28
1637581810000|2021-11-22 11:50:10|743485.3|742485.3|743487.3|742487.3|743931.5|742498.9|743419.4|741901.1|28
1637581820000|2021-11-22 11:50:20|743479.2|742479.2|743647.6|742647.6|744124.8|742661|743478.1|742116.2|33
1637581830000|2021-11-22 11:50:30|743652.7|742652.7|744362.9|742362.9|744397.3|742831.9|743652.7|742268|35
1637581840000|2021-11-22 11:50:40|744348.4|742348.4|743851.9|742851.9|744374|742874.6|743811.8|742345.7|36
1637581850000|2021-11-22 11:50:50|743850.3|742850.3|744513.1|742513.1|744513.1|742981.9|743843.2|742449.8|37
1637581860000|2021-11-22 11:51:00|744536.7|742536.7|744326.2|742326.2|744569.6|742569.6|744326.2|742326.2|37
1637581870000|2021-11-22 11:51:10|744331.9|742331.9|744326|742326|744439.2|742910.4|743768.9|742267.7|39
1637581880000|2021-11-22 11:51:20|744321.5|742321.5|744512.2|742512.2|744568.7|743060.1|743834.3|742321.5|37
1637581890000|2021-11-22 11:51:30|744049|743049|744820.1|742820.1|744849.1|743088.9|744007.7|742496.5|38
1637581900000|2021-11-22 11:51:40|744833|742833|744866.3|742866.3|744901.9|742901.9|744785.5|742785.5|39
1637581910000|2021-11-22 11:51:50|744874.9|742874.9|744942.9|742942.9|745000.4|743522.6|744507.3|742766.1|40
1637581920000|2021-11-22 11:52:00|744932.2|742932.2|744764.1|742764.1|744953.6|742953.6|744716.9|742716.9|40
1637581930000|2021-11-22 11:52:10|744775.5|742775.5|744807.3|742807.3|744847.1|742847.1|744745.3|742745.3|39
1637581940000|2021-11-22 11:52:20|744808.3|742808.3|744755.6|742755.6|744814.7|743170|744165|742663.8|35
1637581950000|2021-11-22 11:52:30|744781.2|742781.2|744917.5|742917.5|744994.4|742994.4|744781.2|742781.2|39
1637581960000|2021-11-22 11:52:40|744916.3|742916.3|745057.7|743057.7|745244.9|743555.7|744555.7|742862.3|40
1637581970000|2021-11-22 11:52:50|745055.9|743055.9|745070|743070|745192.7|743192.7|745021.2|743021.2|39
1637581980000|2021-11-22 11:53:00|745127.9|743127.9|745085.6|743085.6|745150.6|743150.6|744995|742995|40
1637581990000|2021-11-22 11:53:10|745083.2|743083.2|745170.2|743170.2|745175.9|743175.9|745083.2|743083.2|40
1637582000000|2021-11-22 11:53:20|745216.4|743216.4|745240.9|743240.9|745304.8|743304.8|745206.5|743206.5|39
1637582010000|2021-11-22 11:53:30|745227|743227|745394.4|743394.4|745398.8|743398.8|745198.5|743198.5|40
1637582020000|2021-11-22 11:53:40|745387|743387|745150.1|743150.1|745390.6|743390.6|745077.6|743077.6|40
1637582030000|2021-11-22 11:53:50|745217.7|743217.7|745236|743236|745287.9|743753.5|744727.1|743151.3|40
1637582040000|2021-11-22 11:54:00|745240.6|743240.6|745268.5|743268.5|745361.9|743845.8|744692.5|743180|39
1637582050000|2021-11-22 11:54:10|745273.5|743273.5|745268.7|743268.7|745288.7|743708.7|744691|743184.1|35
1637582060000|2021-11-22 11:54:20|745265.8|743265.8|745201.2|743201.2|745265.9|743757.3|744641.3|743149.6|39
1637582070000|2021-11-22 11:54:30|744737.4|743737.4|745169.4|743169.4|745254.7|743737.4|744669.8|743169.4|40
1637582080000|2021-11-22 11:54:40|745168.6|743168.6|744583.1|743583.1|745172|743698|744572.7|743103.9|40
1637582090000|2021-11-22 11:54:50|744585.2|743585.2|744579.9|743579.9|745110.6|743605.2|744527.2|743027.3|40
1637582100000|2021-11-22 11:55:00|744572.1|743572.1|745152.1|743152.1|745152.1|743645.6|744512.9|743053.1|37
1637582110000|2021-11-22 11:55:10|744654.1|743654.1|744688.7|743688.7|745182.1|743702|744644.3|743133.1|40
1637582120000|2021-11-22 11:55:20|745191.7|743191.7|744713.9|743713.9|745194|743713.9|744649.6|743153|38
1637582130000|2021-11-22 11:55:30|744688.3|743688.3|744672.6|743672.6|744778.7|743778.7|744627.7|743627.7|40
1637582140000|2021-11-22 11:55:40|744670.8|743670.8|744756.9|743756.9|745169.6|743770.2|744605.6|743119.3|37
1637582150000|2021-11-22 11:55:50|744756|743756|744778.3|743778.3|744778.3|743778.3|744684.9|743684.9|39
1637582160000|2021-11-22 11:56:00|744778|743778|744822|743822|744864.4|743864.4|744775|743775|38
1637582170000|2021-11-22 11:56:10|744821.3|743821.3|744860.7|743860.7|744860.7|743860.7|744690.3|743690.3|40
1637582180000|2021-11-22 11:56:20|744860.5|743860.5|744877.7|743877.7|744877.7|743877.7|744837.9|743837.9|32
1637582190000|2021-11-22 11:56:30|744877.1|743877.1|745092.4|744092.4|745626.8|744101.1|744856.9|743582.7|37
1637582200000|2021-11-22 11:56:40|745101.2|744101.2|745041|744041|745606.3|744110.5|745025.7|743536.4|38
1637582210000|2021-11-22 11:56:50|745534.1|743534.1|745525.4|743525.4|745602.4|744123.9|745008.2|743507.5|35
1637582220000|2021-11-22 11:57:00|745514.9|743514.9|745094.4|744094.4|745602.8|744120.9|744998.2|743514.9|36
1637582230000|2021-11-22 11:57:10|745100.9|744100.9|745507.5|743507.5|745602.2|744104.4|745076.8|743506.5|33
1637582240000|2021-11-22 11:57:20|745491.4|743491.4|745048.9|744048.9|745513.7|744094.1|744994.9|743491.4|39
1637582250000|2021-11-22 11:57:30|745055.8|744055.8|745168.3|744168.3|745593.2|744176.2|745055.8|743586.9|36
1637582260000|2021-11-22 11:57:40|745144.9|744144.9|745112.1|744112.1|745635.2|744151.9|745093.7|743601.5|39
1637582270000|2021-11-22 11:57:50|745118.4|744118.4|745087.3|744087.3|745577.3|744127.3|745072.9|743577.3|38
1637582280000|2021-11-22 11:58:00|745579|743579|744945.9|743945.9|745595.9|744084.4|744935.1|743431.1|35
1637582290000|2021-11-22 11:58:10|744942|743942|744787.5|743787.5|745445.2|743942|744784.5|743290.7|39
1637582300000|2021-11-22 11:58:20|744782.2|743782.2|745485.5|743485.5|745619.9|744028.3|744782.2|743335.3|37
1637582310000|2021-11-22 11:58:30|745496.1|743496.1|745450.7|743450.7|745511.1|743937.6|744937.6|743424.8|38
1637582320000|2021-11-22 11:58:40|745438.6|743438.6|744841.1|743841.1|745450.6|743895.6|744841.1|743363.8|39
1637582330000|2021-11-22 11:58:50|744839.6|743839.6|745299.1|743299.1|745319|743872|744785.3|743287.4|31
1637582340000|2021-11-22 11:59:00|745300.6|743300.6|744673.2|743673.2|745306.9|743824.8|744667.8|743291.1|39
1637582350000|2021-11-22 11:59:10|744658.1|743658.1|744628.2|743628.2|745189.2|743691.4|744628.2|743144.7|36
1637582360000|2021-11-22 11:59:20|745172|743172|744632.2|743632.2|745218.4|743706.9|744620.4|743142.3|39
1637582370000|2021-11-22 11:59:30|744620.2|743620.2|744675|743675|745171.8|743677.4|744620.2|743155.2|36
1637582380000|2021-11-22 11:59:40|744681.8|743681.8|745170.2|743170.2|745185|743681.8|744623.8|743112.9|39
1637582390000|2021-11-22 11:59:50|744671.3|743671.3|745210.8|743210.8|745250.8|743755.6|744669|743203.7|36
1637582400000|2021-11-22 12:00:00|744710.9|743710.9|744878.2|743878.2|745377.2|743885.5|744708|743270.7|35
1637582410000|2021-11-22 12:00:10|744879.5|743879.5|745284.7|743284.7|745477.5|744038.9|744879.5|743275.8|40
1637582420000|2021-11-22 12:00:20|745269.3|743269.3|744685.3|743685.3|745274.5|743701.8|744673.7|743177.8|40
1637582430000|2021-11-22 12:00:30|744685.5|743685.5|745180.5|743180.5|745200.4|743685.5|744670.2|743152.8|40
1637582440000|2021-11-22 12:00:40|745160.9|743160.9|744720|743720|745194.8|743728.2|744666.1|743149.9|37
1637582450000|2021-11-22 12:00:50|744730|743730|744888.5|743888.5|745414.7|743893.3|744730|743284.9|34
1637582460000|2021-11-22 12:01:00|744889|743889|745319.1|743319.1|745323.8|743900.1|744881.1|743296.9|33
1637582470000|2021-11-22 12:01:10|745317.7|743317.7|744682.1|743682.1|745317.7|743821.9|744677.2|743171|36
1637582480000|2021-11-22 12:01:20|744686.4|743686.4|744556.5|743556.5|745213|743719.5|744547.2|743050|39
1637582490000|2021-11-22 12:01:30|744552.9|743552.9|745075.5|743075.5|745092|743581.6|744552.9|743063.8|39
1637582500000|2021-11-22 12:01:40|744576.1|743576.1|744581.9|743581.9|744581.9|743581.9|744555|743555|34
1637582510000|2021-11-22 12:01:50|744519.3|743519.3|744646.6|743646.6|745153.3|743662.3|744514.8|743127.8|33
1637582520000|2021-11-22 12:02:00|744627.8|743627.8|744578.4|743578.4|744632.1|743632.1|744561.1|743561.1|38
1637582530000|2021-11-22 12:02:10|744577.4|743577.4|745267.7|743267.7|745267.7|743675.3|744557.4|743046.5|39
1637582540000|2021-11-22 12:02:20|745270.7|743270.7|745215.8|743215.8|745302.4|743794.3|744717.5|743215.4|40
1637582550000|2021-11-22 12:02:30|745225.3|743225.3|744638|743638|745225.3|743712.7|744627.6|743104.6|39
1637582560000|2021-11-22 12:02:40|744633|743633|744570.4|743570.4|745076.5|743641.3|744553.1|743055.1|31
1637582570000|2021-11-22 12:02:50|745066.4|743066.4|744562.9|743562.9|745081.4|743575.8|744538|743066.4|32
1637582580000|2021-11-22 12:03:00|744562.2|743562.2|744533.2|743533.2|744565.3|743565.3|744530.1|743530.1|32
1637582590000|2021-11-22 12:03:10|744533.7|743533.7|744569.9|743569.9|744595.7|743595.7|744519.1|743519.1|33
1637582600000|2021-11-22 12:03:20|744565.3|743565.3|745065|743065|745065|743589|744513.8|743043.9|34
1637582610000|2021-11-22 12:03:30|745073.6|743073.6|744543.9|743543.9|745087|743569.1|744535.3|743059.9|37
1637582620000|2021-11-22 12:03:40|744541.5|743541.5|744467|743467|744541.5|743541.5|744434.4|743434.4|35
1637582630000|2021-11-22 12:03:50|744464.2|743464.2|744455.5|743455.5|744467.2|743467.2|744416|743416|34
1637582640000|2021-11-22 12:04:00|744459.1|743459.1|744549|743549|745040.4|743549|744416.4|743013.8|36
1637582650000|2021-11-22 12:04:10|744543.7|743543.7|745192.8|743192.8|745192.8|743612.6|744529.8|743058.9|36
1637582660000|2021-11-22 12:04:20|745189.2|743189.2|744694.1|743694.1|745204.8|743754.3|744683.3|743189.2|39
1637582670000|2021-11-22 12:04:30|744699.1|743699.1|744667.2|743667.2|745178.9|743718.5|744647.8|743134.4|37
1637582680000|2021-11-22 12:04:40|744669.2|743669.2|744750.3|743750.3|745202.8|743750.3|744632.8|743202.8|32
1637582690000|2021-11-22 12:04:50|744745.5|743745.5|745257.2|743257.2|745257.2|743782.6|744735.2|743210.3|38
1637582700000|2021-11-22 12:05:00|744753.2|743753.2|745183|743183|745191.3|743753.8|744748|743149.8|37
1637582710000|2021-11-22 12:05:10|745181.3|743181.3|745195|743195|745199.4|743199.4|745140|743140|34
1637582720000|2021-11-22 12:05:20|745183.6|743183.6|744909.1|743909.1|745391.8|743917.4|744744.1|743180.4|34
1637582730000|2021-11-22 12:05:30|744902.2|743902.2|745499.5|743499.5|745504.8|744034.2|744902.2|743492.7|30
1637582740000|2021-11-22 12:05:40|745499.2|743499.2|745052|744052|745567.1|744082.5|744974.8|743499.2|36
1637582750000|2021-11-22 12:05:50|745058.3|744058.3|744978.6|743978.6|745601.2|744081.2|744978.6|743488.9|36
1637582760000|2021-11-22 12:06:00|744939.7|743939.7|745555.1|743555.1|745653.4|744120.9|744939.7|743392.3|39
1637582770000|2021-11-22 12:06:10|745041.5|744041.5|745346.9|743346.9|745533.6|744041.9|744833.4|743346.9|38
1637582780000|2021-11-22 12:06:20|745370.7|743370.7|745268.1|743268.1|745381.1|743854.7|744843.6|743257.5|40
1637582790000|2021-11-22 12:06:30|745264.9|743264.9|745293.5|743293.5|745297.1|743297.1|745225|743225|37
1637582800000|2021-11-22 12:06:40|745294.1|743294.1|745397.9|743397.9|745407.5|743942.5|744840.7|743294.1|28
1637582810000|2021-11-22 12:06:50|745407.7|743407.7|745388.2|743388.2|745428.5|743931.7|744921.6|743377.9|32
1637582820000|2021-11-22 12:07:00|745380.7|743380.7|745372.5|743372.5|745405.2|743405.2|745368.6|743368.6|32
1637582830000|2021-11-22 12:07:10|745383.8|743383.8|744911.6|743911.6|745408.2|743932.3|744884.3|743383.8|32
1637582840000|2021-11-22 12:07:20|744909.4|743909.4|745363.9|743363.9|745405.6|743927.9|744896.8|743363.9|28
1637582850000|2021-11-22 12:07:30|745364.8|743364.8|745347.9|743347.9|745371.1|743873.3|744860.5|743314|32
1637582860000|2021-11-22 12:07:40|745354.8|743354.8|744772.5|743772.5|745354.8|743827.6|744763|743260|37
1637582870000|2021-11-22 12:07:50|744770.4|743770.4|744779.5|743779.5|745272|743805.1|744760.8|743261.9|33
1637582880000|2021-11-22 12:08:00|744779.3|743779.3|744906|743906|745394|743911.2|744777.1|743298.9|36
1637582890000|2021-11-22 12:08:10|744916|743916|745038.8|744038.8|745549.4|744045.9|744916|743393.1|34
1637582900000|2021-11-22 12:08:20|745046.7|744046.7|745471.7|743471.7|745538|744074|745046.7|743471.7|33
1637582910000|2021-11-22 12:08:30|745473.3|743473.3|745377|743377|745473.3|743861.5|744861.5|743342|36
1637582920000|2021-11-22 12:08:40|745374.4|743374.4|744949.5|743949.5|745403.5|743951.5|744883|743356.9|36
1637582930000|2021-11-22 12:08:50|744953.3|743953.3|744932|743932|744953.3|743953.3|744931.8|743931.8|21
1637582940000|2021-11-22 12:09:00|744934.7|743934.7|744928.5|743928.5|744937.6|743937.6|744898.4|743898.4|28
1637582950000|2021-11-22 12:09:10|744919|743919|744913.5|743913.5|744926.7|743926.7|744898.6|743898.6|36
1637582960000|2021-11-22 12:09:20|744916.8|743916.8|744928.6|743928.6|744931.1|743931.1|744911.8|743911.8|32
1637582970000|2021-11-22 12:09:30|744927.7|743927.7|744938.8|743938.8|744956.8|743956.8|744923.3|743923.3|28
1637582980000|2021-11-22 12:09:40|744947|743947|744994|743994|745492.2|744035.2|744935.7|743492.2|33
1637582990000|2021-11-22 12:09:50|744985|743985|744994.4|743994.4|745491.5|744011|744981.2|743486.5|30
1637583000000|2021-11-22 12:10:00|744993.5|743993.5|745512.9|743512.9|745531.4|744055.4|744987.3|743493.8|36
1637583010000|2021-11-22 12:10:10|745012.9|744012.9|745503.1|743503.1|745524.5|744012.9|744985.1|743489.1|33
1637583020000|2021-11-22 12:10:20|744990.2|743990.2|744995.8|743995.8|744999.9|743999.9|744984.2|743984.2|37
1637583030000|2021-11-22 12:10:30|744988.1|743988.1|745015.2|744015.2|745016.5|744016.5|744982.3|743982.3|33
1637583040000|2021-11-22 12:10:40|745015.4|744015.4|744998.4|743998.4|745015.4|744015.4|744975.5|743975.5|25
1637583050000|2021-11-22 12:10:50|744992.9|743992.9|744995.6|743995.6|745007.8|744007.8|744989.3|743989.3|30
1637583060000|2021-11-22 12:11:00|744993.2|743993.2|744987|743987|744997|743997|744971.6|743971.6|29
1637583070000|2021-11-22 12:11:10|744983.3|743983.3|744970.9|743970.9|745025.2|744025.2|744970.4|743970.4|34
1637583080000|2021-11-22 12:11:20|744975.8|743975.8|744990.1|743990.1|744990.1|743990.1|744963.3|743963.3|30
1637583090000|2021-11-22 12:11:30|744979.4|743979.4|745054.8|744054.8|745054.8|744054.8|744979.4|743979.4|36
1637583100000|2021-11-22 12:11:40|745060.1|744060.1|745007.2|744007.2|745081|744081|745005|744005|28
1637583110000|2021-11-22 12:11:50|745009.4|744009.4|745045.2|744045.2|745521.3|744045.2|744958.5|743521.3|38
1637583120000|2021-11-22 12:12:00|745038.4|744038.4|745047|744047|745537.9|744050.3|745004.1|743510.1|35
1637583130000|2021-11-22 12:12:10|745518.6|743518.6|745079.5|744079.5|745518.6|744081|744983.4|743518.6|36
1637583140000|2021-11-22 12:12:20|745075.5|744075.5|745267.7|744267.7|745687|744291.1|745071.8|743687|33
1637583150000|2021-11-22 12:12:30|745259.5|744259.5|745273.6|744273.6|745737.6|744278.3|745216.8|743737.6|37
1637583160000|2021-11-22 12:12:40|745271.8|744271.8|745301.4|744301.4|745310.3|744310.3|745270.9|744270.9|24
1637583170000|2021-11-22 12:12:50|745301.8|744301.8|745316.7|744316.7|745388.9|744388.9|745288.1|744288.1|30
1637583180000|2021-11-22 12:13:00|745316.3|744316.3|745329.4|744329.4|745329.4|744329.4|745312.6|744312.6|28
1637583190000|2021-11-22 12:13:10|745329.2|744329.2|745228|744228|745329.2|744329.2|745226|744226|35
1637583200000|2021-11-22 12:13:20|745231.3|744231.3|745162.5|744162.5|745723.2|744231.3|745161.1|743660.9|36
1637583210000|2021-11-22 12:13:30|745162.7|744162.7|745082.8|744082.8|745673.2|744167|745070.9|743561.2|36
1637583220000|2021-11-22 12:13:40|745094.8|744094.8|745122.9|744122.9|745613.9|744122.9|745069.5|743569.1|31
1637583230000|2021-11-22 12:13:50|745116.8|744116.8|745811.8|743811.8|745848.4|744333.5|745113.4|743613.4|33
1637583240000|2021-11-22 12:14:00|745812.8|743812.8|745744.4|743744.4|745812.8|744245.1|745245.1|743744.4|36
1637583250000|2021-11-22 12:14:10|745249.3|744249.3|745229.6|744229.6|745741|744249.3|745227.5|743714.6|31
1637583260000|2021-11-22 12:14:20|745226.8|744226.8|745705.9|743705.9|745718.5|744226.8|745166.7|743657.1|33
1637583270000|2021-11-22 12:14:30|745705|743705|745252.7|744252.7|745774.1|744257.9|745188.4|743697.2|30
1637583280000|2021-11-22 12:14:40|745254|744254|745312.3|744312.3|745807.2|744312.6|745233.2|743744.6|35
1637583290000|2021-11-22 12:14:50|745303.8|744303.8|745361.3|744361.3|745373|744373|745303.8|744303.8|32
1637583300000|2021-11-22 12:15:00|745348|744348|745363.7|744363.7|745371|744371|745301.7|744301.7|37
1637583310000|2021-11-22 12:15:10|745361|744361|745308.8|744308.8|745361|744361|745305.1|744305.1|35
1637583320000|2021-11-22 12:15:20|745317.7|744317.7|745267.5|744267.5|745802.5|744327.8|745267.5|743745.5|38
1637583330000|2021-11-22 12:15:30|745275.1|744275.1|745360|744360|745775.3|744360|745275.1|743775.3|35
1637583340000|2021-11-22 12:15:40|745346.3|744346.3|745336.5|744336.5|745364.8|744364.8|745294.5|744294.5|31
1637583350000|2021-11-22 12:15:50|745333.1|744333.1|745390.6|744390.6|745395.4|744395.4|745301.3|744301.3|34
1637583360000|2021-11-22 12:16:00|745398.1|744398.1|745489.4|744489.4|745513.8|744513.8|745365.5|744365.5|34
1637583370000|2021-11-22 12:16:10|745489.7|744489.7|745489.6|744489.6|745526.7|744526.7|745482.9|744482.9|29
1637583380000|2021-11-22 12:16:20|745487.1|744487.1|745857.1|743857.1|745945.8|744512.1|745460.5|743857.1|37
1637583390000|2021-11-22 12:16:30|745865.4|743865.4|745843.4|743843.4|745869.3|744364.1|745352.1|743821.4|36
1637583400000|2021-11-22 12:16:40|745851.3|743851.3|745450.7|744450.7|745949.1|744456.7|745430.4|743842.5|37
1637583410000|2021-11-22 12:16:50|745462.4|744462.4|745483.1|744483.1|745968.9|744492.9|745462.4|743927.9|37
1637583420000|2021-11-22 12:17:00|745483.5|744483.5|745531.3|744531.3|745538.2|744538.2|745469.4|744469.4|35
1637583430000|2021-11-22 12:17:10|745534.8|744534.8|745906.5|743906.5|745959.3|744534.8|745401.6|743885.8|38
1637583440000|2021-11-22 12:17:20|745905|743905|745437.1|744437.1|745941.5|744437.1|745418.6|743882.7|35
1637583450000|2021-11-22 12:17:30|745437.9|744437.9|745588.1|744588.1|746103.3|744602.2|745432.2|744089.4|38
1637583460000|2021-11-22 12:17:40|746086.4|744086.4|745547.9|744547.9|746087.4|744577.6|745547.9|744065|28
1637583470000|2021-11-22 12:17:50|745533.9|744533.9|745555.7|744555.7|745555.7|744555.7|745533.9|744533.9|25
1637583480000|2021-11-22 12:18:00|745560.2|744560.2|745535|744535|745562.1|744562.1|745504.7|744504.7|28
1637583490000|2021-11-22 12:18:10|745530.9|744530.9|745460.9|744460.9|745532.4|744532.4|745457.3|744457.3|28
1637583500000|2021-11-22 12:18:20|745460.7|744460.7|745475.4|744475.4|745953.5|744475.4|745394|743937.8|31
1637583510000|2021-11-22 12:18:30|745463.3|744463.3|745514|744514|745906.9|744514|745374.9|743894.2|36
1637583520000|2021-11-22 12:18:40|745532.5|744532.5|745977.2|743977.2|745987.6|744535.1|745484.3|743977.2|32
1637583530000|2021-11-22 12:18:50|745463.4|744463.4|745426.9|744426.9|745482.6|744482.6|745414.7|744414.7|37
1637583540000|2021-11-22 12:19:00|745426.2|744426.2|745943.5|743943.5|745943.5|744437.4|745426.2|743935.1|28
1637583550000|2021-11-22 12:19:10|745943.1|743943.1|745411.3|744411.3|745958.1|744456.4|745411.3|743932|31
1637583560000|2021-11-22 12:19:20|745392.3|744392.3|745382|744382|745410.2|744410.2|745371.7|744371.7|33
1637583570000|2021-11-22 12:19:30|745378.3|744378.3|745397.8|744397.8|745929.8|744429.4|745363|743914|34
1637583580000|2021-11-22 12:19:40|745400.9|744400.9|745759|743759|745885.3|744402.6|745312.3|743759|32
1637583590000|2021-11-22 12:19:50|745769.9|743769.9|745834.1|743834.1|745840.5|744310.4|745210.8|743710.4|34
1637583600000|2021-11-22 12:20:00|745833.9|743833.9|745885.5|743885.5|745896.3|744360|745360|743833.9|38
1637583610000|2021-11-22 12:20:10|745887.5|743887.5|745884.4|743884.4|745901.7|744370.9|745370.9|743869.2|32
1637583620000|2021-11-22 12:20:20|745887|743887|745880|743880|745888.5|743888.5|745859.4|743859.4|34
1637583630000|2021-11-22 12:20:30|745877.7|743877.7|745909.5|743909.5|745909.5|744401.6|745400.3|743875.2|34
1637583640000|2021-11-22 12:20:40|745912.8|743912.8|745886.9|743886.9|745912.8|743912.8|745873.9|743873.9|28
1637583650000|2021-11-22 12:20:50|745889.4|743889.4|745867.7|743867.7|745914.3|744370|745367.3|743860.9|33
1637583660000|2021-11-22 12:21:00|745853.9|743853.9|745369.6|744369.6|745886.8|744386.5|745348.5|743826.6|37
1637583670000|2021-11-22 12:21:10|745368.1|744368.1|745496.1|744496.1|746015.1|744544|745361.7|743924.1|35
1637583680000|2021-11-22 12:21:20|745498|744498|745521.6|744521.6|746009.9|744527.2|745491.2|743972.6|33
1637583690000|2021-11-22 12:21:30|745513.6|744513.6|745535.1|744535.1|746074.6|744612.6|745513.6|744046.8|36
1637583700000|2021-11-22 12:21:40|745550.2|744550.2|745529.3|744529.3|746059.1|744562.8|745529.3|744053.7|33
1637583710000|2021-11-22 12:21:50|745526.4|744526.4|745907.4|743907.4|745984.9|744542.6|745505.2|743904|34
1637583720000|2021-11-22 12:22:00|745912.9|743912.9|745722.5|743722.5|745915|744291.3|745291.3|743713.9|36
1637583730000|2021-11-22 12:22:10|745216.1|744216.1|745232.8|744232.8|745744.2|744232.8|745210.9|743708.5|39
1637583740000|2021-11-22 12:22:20|745231.3|744231.3|745164.2|744164.2|745724|744235.7|745162|743701.5|38
1637583750000|2021-11-22 12:22:30|745164.3|744164.3|745495.6|743495.6|745513.9|744170.4|745164.3|743336|37
1637583760000|2021-11-22 12:22:40|744973|743973|745636.1|743636.1|745640.8|744016.3|744973|743487.6|36
1637583770000|2021-11-22 12:22:50|745636.5|743636.5|745756.8|743756.8|745765.3|743765.3|745616.7|743616.7|31
1637583780000|2021-11-22 12:23:00|745768|743768|745771.2|743771.2|745784.3|743784.3|745733.5|743733.5|30
1637583790000|2021-11-22 12:23:10|745773.2|743773.2|745712.8|743712.8|745785.7|744272.2|745272.2|743707.4|35
1637583800000|2021-11-22 12:23:20|745714.6|743714.6|745536.6|743536.6|745721|743721|745534|743534|35
1637583810000|2021-11-22 12:23:30|745542.3|743542.3|745539.1|743539.1|745558.7|743558.7|745521.4|743521.4|34
1637583820000|2021-11-22 12:23:40|745541.3|743541.3|745517.3|743517.3|745545.8|743545.8|745514.1|743514.1|32
1637583830000|2021-11-22 12:23:50|745497.6|743497.6|745532.5|743532.5|745545.6|743545.6|745497.6|743497.6|34
1637583840000|2021-11-22 12:24:00|745525.8|743525.8|745516.7|743516.7|745543.4|743543.4|745489.6|743489.6|31
1637583850000|2021-11-22 12:24:10|745522.5|743522.5|745115.5|744115.5|745626.9|744126.5|745115.5|743522.5|30
1637583860000|2021-11-22 12:24:20|745114.5|744114.5|745678.4|743678.4|745697.3|744202.6|745107.9|743567.5|31
1637583870000|2021-11-22 12:24:30|745676.5|743676.5|745614.4|743614.4|745727.4|744226.2|745219.4|743612|35
1637583880000|2021-11-22 12:24:40|745113.6|744113.6|745053.5|744053.5|745580.2|744115.8|745022.4|743535|30
1637583890000|2021-11-22 12:24:50|745557.6|743557.6|745583.2|743583.2|745583.2|743583.2|745520.3|743520.3|30
1637583900000|2021-11-22 12:25:00|745583.3|743583.3|745077.1|744077.1|745597.2|744077.1|745077.1|743546|36
1637583910000|2021-11-22 12:25:10|745590.5|743590.5|745514.8|743514.8|745590.5|744075.7|745075.7|743514.8|36
1637583920000|2021-11-22 12:25:20|745522.9|743522.9|744983.1|743983.1|745524.7|743998.5|744968.5|743485.5|26
1637583930000|2021-11-22 12:25:30|744985|743985|745375.3|743375.3|745487.5|743985|744978.5|743375.3|27
1637583940000|2021-11-22 12:25:40|745387.5|743387.5|745373.1|743373.1|745402.2|743402.2|745348.1|743348.1|25
1637583950000|2021-11-22 12:25:50|745376.1|743376.1|745533.3|743533.3|745538|744010.1|744901|743367.4|33
1637583960000|2021-11-22 12:26:00|745530.8|743530.8|745740.9|743740.9|745751.7|744138.3|745054.1|743530.8|36
1637583970000|2021-11-22 12:26:10|745740.7|743740.7|745311.2|744311.2|745810.5|744311.2|745285.4|743740.7|35
1637583980000|2021-11-22 12:26:20|745799.9|743799.9|745758.4|743758.4|745821.6|744319.5|745302.4|743750.4|33
1637583990000|2021-11-22 12:26:30|745754.7|743754.7|745685.1|743685.1|745761.7|743761.7|745641.7|743641.7|31
1637584000000|2021-11-22 12:26:40|745679.5|743679.5|745530.6|743530.6|745679.5|743679.5|745519.7|743519.7|33
1637584010000|2021-11-22 12:26:50|745505.4|743505.4|745499.5|743499.5|745519.1|743519.1|745499.5|743499.5|30
1637584020000|2021-11-22 12:27:00|745500.8|743500.8|745552|743552|745552|743552|745487.2|743487.2|35
1637584030000|2021-11-22 12:27:10|745570|743570|745683.2|743683.2|745753.3|744222.6|745222.6|743570|38
1637584040000|2021-11-22 12:27:20|745686.7|743686.7|745641.2|743641.2|745686.7|743686.7|745641.2|743641.2|29
1637584050000|2021-11-22 12:27:30|745627.2|743627.2|745591.5|743591.5|745633|743633|745587.8|743587.8|30
1637584060000|2021-11-22 12:27:40|745588|743588|745540.9|743540.9|745606.8|743606.8|745540.9|743540.9|30
1637584070000|2021-11-22 12:27:50|745536.5|743536.5|745485.3|743485.3|745545.2|744027.1|744980.6|743477|33
1637584080000|2021-11-22 12:28:00|745484.6|743484.6|745450.3|743450.3|745484.6|743984.2|744943.9|743442.3|33
1637584090000|2021-11-22 12:28:10|745450.2|743450.2|745439.8|743439.8|745452.2|743944.4|744944.4|743434.3|27
1637584100000|2021-11-22 12:28:20|745435.8|743435.8|745453.6|743453.6|745477.2|743982|744914.4|743428.7|33
1637584110000|2021-11-22 12:28:30|745452.5|743452.5|744947.5|743947.5|745482.7|743951.7|744925.6|743443.7|34
1637584120000|2021-11-22 12:28:40|744942.3|743942.3|744932|743932|745450|743944.8|744924.4|743421.6|19
1637584130000|2021-11-22 12:28:50|744931.2|743931.2|745161.5|743161.5|745286.4|743931.2|744736|743137.9|38
1637584140000|2021-11-22 12:29:00|745158.7|743158.7|745337.8|743337.8|745396.2|743894.8|744664.2|743150.6|35
1637584150000|2021-11-22 12:29:10|744816.1|743816.1|744777.2|743777.2|745338.1|743816.1|744777.2|743275.6|28
1637584160000|2021-11-22 12:29:20|744779.3|743779.3|745122.4|743122.4|745288.2|743788.5|744617.8|743113.4|27
1637584170000|2021-11-22 12:29:30|745116.8|743116.8|745175.2|743175.2|745201.5|743684.9|744598|743102.8|35
1637584180000|2021-11-22 12:29:40|745171|743171|744686.6|743686.6|745184.1|743705|744664|743160.7|29
1637584190000|2021-11-22 12:29:50|744688.6|743688.6|744689|743689|744699|743699|744666.1|743666.1|22
1637584200000|2021-11-22 12:30:00|744689.2|743689.2|745192.9|743192.9|745220.1|743689.2|744689.2|743167.9|31
1637584210000|2021-11-22 12:30:10|745194.1|743194.1|745193.2|743193.2|745198|743697.7|744660|743179.1|32
1637584220000|2021-11-22 12:30:20|745193|743193|744688.5|743688.5|745193|743694.9|744677.7|743179.2|32
1637584230000|2021-11-22 12:30:30|744688.6|743688.6|744838.5|742838.5|744917.8|743688.6|744684.1|742756.2|37
1637584240000|2021-11-22 12:30:40|744855.5|742855.5|744994.2|742994.2|745025.8|743025.8|744844.5|742844.5|39
1637584250000|2021-11-22 12:30:50|744990.5|742990.5|744909.9|742909.9|745001|743001|744852|742852|36
1637584260000|2021-11-22 12:31:00|744889|742889|744653.7|742653.7|744889|742889|744653.7|742653.7|38
1637584270000|2021-11-22 12:31:10|744657.7|742657.7|744517|742517|744661.8|742661.8|744517|742517|39
1637584280000|2021-11-22 12:31:20|744533.2|742533.2|744518.1|742518.1|744551.3|743019.3|744011.2|742496.1|36
1637584290000|2021-11-22 12:31:30|744004.5|743004.5|744049.9|743049.9|744570.5|743083.7|744003.9|742500.5|34
1637584300000|2021-11-22 12:31:40|744063.5|743063.5|744070.7|743070.7|744570.8|743077|744059.9|742564.3|29
1637584310000|2021-11-22 12:31:50|744070.6|743070.6|744042.6|743042.6|744579.1|743084.2|744042.6|742543.8|27
1637584320000|2021-11-22 12:32:00|744560.1|742560.1|744658.7|742658.7|744666.8|743183.1|744066.5|742549.3|30
1637584330000|2021-11-22 12:32:10|744650.5|742650.5|744173.2|743173.2|744680.2|743182.7|744156.3|742650.5|28
1637584340000|2021-11-22 12:32:20|744162.2|743162.2|744628.8|742628.8|744649.2|743162.2|744118.4|742607.1|32
1637584350000|2021-11-22 12:32:30|744633.3|742633.3|744649.2|742649.2|744671.3|743177|744143.2|742626.9|33
1637584360000|2021-11-22 12:32:40|744633.7|742633.7|744044.8|743044.8|744643.9|743092.4|744016.7|742523.9|30
1637584370000|2021-11-22 12:32:50|744047.1|743047.1|744533.6|742533.6|744540.8|743047.6|744030.4|742531.3|32
1637584380000|2021-11-22 12:33:00|744533.7|742533.7|744529.9|742529.9|744549.5|743046.7|744029.3|742528.7|27
1637584390000|2021-11-22 12:33:10|744055.6|743055.6|744781.4|742781.4|744798.1|743302.9|744055.6|742635.3|30
1637584400000|2021-11-22 12:33:20|744799|742799|744812.4|742812.4|744821.3|742821.3|744776.6|742776.6|37
1637584410000|2021-11-22 12:33:30|744813.3|742813.3|744788.6|742788.6|744829.4|743287.5|744287.5|742774.4|32
1637584420000|2021-11-22 12:33:40|744791.7|742791.7|744263.1|743263.1|744819.7|743297.7|744263.1|742774.7|30
1637584430000|2021-11-22 12:33:50|744860.5|742860.5|744804.4|742804.4|744871.4|743319.1|744301.9|742795.5|37
1637584440000|2021-11-22 12:34:00|744806.9|742806.9|744259.5|743259.5|744848.7|743344.9|744259.5|742694.2|34
1637584450000|2021-11-22 12:34:10|744253|743253|744206.3|743206.3|744294.1|743294.1|744203.7|743203.7|31
1637584460000|2021-11-22 12:34:20|744202.8|743202.8|744222.8|743222.8|744704.6|743222.8|744193|742696.4|29
1637584470000|2021-11-22 12:34:30|744221.2|743221.2|744317.1|743317.1|744828.7|743332.1|744221.2|742725.6|32
1637584480000|2021-11-22 12:34:40|744321.7|743321.7|744790|742790|744823.2|743346.6|744262.8|742759.7|30
1637584490000|2021-11-22 12:34:50|744799.7|742799.7|744818.2|742818.2|744845.6|743338.7|744327.1|742787.6|36
1637584500000|2021-11-22 12:35:00|744817.7|742817.7|744883.7|742883.7|744908.7|742908.7|744815.9|742815.9|35
1637584510000|2021-11-22 12:35:10|744865.8|742865.8|744351.9|743351.9|744877.7|743351.9|744329.3|742840.7|32
1637584520000|2021-11-22 12:35:20|744356.8|743356.8|744379.8|743379.8|744871.9|743379.8|744356|742863.6|34
1637584530000|2021-11-22 12:35:30|744374.5|743374.5|744887.5|742887.5|744887.5|743384.7|744374.5|742876.5|28
1637584540000|2021-11-22 12:35:40|744888.4|742888.4|744883.1|742883.1|744898.2|742898.2|744877|742877|35
1637584550000|2021-11-22 12:35:50|744884.1|742884.1|744413|743413|744899.3|743414.2|744384.6|742880.8|29
1637584560000|2021-11-22 12:36:00|744412.1|743412.1|744486|743486|744904|743507|744379.8|742903|31
1637584570000|2021-11-22 12:36:10|744484.8|743484.8|744495.1|743495.1|744508.4|743508.4|744475.8|743475.8|33
1637584580000|2021-11-22 12:36:20|744484.7|743484.7|744504.2|743504.2|744506.4|743506.4|744484.5|743484.5|27
1637584590000|2021-11-22 12:36:30|744500.8|743500.8|744499.9|743499.9|744525|743525|744497.6|743497.6|25
1637584600000|2021-11-22 12:36:40|744499.1|743499.1|744511.4|743511.4|744511.7|743511.7|744499.1|743499.1|20
1637584610000|2021-11-22 12:36:50|744511|743511|745287.2|743287.2|745299.5|743567.4|744503.8|743205.9|26
1637584620000|2021-11-22 12:37:00|745292.5|743292.5|745148.4|743148.4|745298.9|743298.9|745148.4|743148.4|36
1637584630000|2021-11-22 12:37:10|745149.5|743149.5|745084.6|743084.6|745155.5|743155.5|745069.9|743069.9|37
1637584640000|2021-11-22 12:37:20|745082.4|743082.4|745156|743156|745156|743156|745068.6|743068.6|26
1637584650000|2021-11-22 12:37:30|745151.4|743151.4|745148.4|743148.4|745161.4|743657.5|744643.4|743132.7|34
1637584660000|2021-11-22 12:37:40|745152.8|743152.8|745182.6|743182.6|745193.9|743690|744675.3|743152.8|32
1637584670000|2021-11-22 12:37:50|744682.5|743682.5|745177.5|743177.5|745195|743693.2|744667.5|743166.2|31
1637584680000|2021-11-22 12:38:00|745173.5|743173.5|744700.3|743700.3|745217.7|743709.8|744662.3|743162.2|36
1637584690000|2021-11-22 12:38:10|744702|743702|744692|743692|745215.7|743715.7|744672.8|743174.7|34
1637584700000|2021-11-22 12:38:20|744681.3|743681.3|745090.6|743090.6|745169.4|743681.3|744607.3|743082.4|32
1637584710000|2021-11-22 12:38:30|745091.5|743091.5|745358.9|743358.9|745374.3|743877.9|744624.9|743091.5|35
1637584720000|2021-11-22 12:38:40|745358.5|743358.5|745363.6|743363.6|745419.4|743885.2|744885.2|743357.2|32
1637584730000|2021-11-22 12:38:50|745359.8|743359.8|745323.3|743323.3|745361.9|743361.9|745314.6|743314.6|30
1637584740000|2021-11-22 12:39:00|745322.2|743322.2|744899.5|743899.5|745407.5|743908.8|744882.5|743322.2|32
1637584750000|2021-11-22 12:39:10|744903.4|743903.4|745412.7|743412.7|745476.2|743976.9|744903.4|743410|31
1637584760000|2021-11-22 12:39:20|745411.6|743411.6|744872.5|743872.5|745428.5|743916.3|744867.4|743403.4|29
1637584770000|2021-11-22 12:39:30|744860.9|743860.9|745373.5|743373.5|745382.4|743876.4|744860.9|743369|26
1637584780000|2021-11-22 12:39:40|745379.1|743379.1|745373.5|743373.5|745382.7|743879.6|744857.4|743367.9|36
1637584790000|2021-11-22 12:39:50|745376.3|743376.3|744882.9|743882.9|745386.9|743882.9|744866.6|743370.5|19
1637584800000|2021-11-22 12:40:00|744884|743884|745463.4|743463.4|745476.1|743974.9|744884|743414.4|38
1637584810000|2021-11-22 12:40:10|745464.4|743464.4|744947.4|743947.4|745465.7|743947.4|744901.7|743395.6|37
1637584820000|2021-11-22 12:40:20|744948.3|743948.3|745594.3|743594.3|745604.9|744092.3|744948.3|743523.6|35
1637584830000|2021-11-22 12:40:30|745592|743592|745631.7|743631.7|745643|744118.3|745113.4|743591.4|31
1637584840000|2021-11-22 12:40:40|745625.8|743625.8|745648.1|743648.1|745656.5|744147|745147|743614.8|30
1637584850000|2021-11-22 12:40:50|745647.8|743647.8|745656.3|743656.3|745667|743667|745639.5|743639.5|32
1637584860000|2021-11-22 12:41:00|745656.9|743656.9|745684.5|743684.5|745690.9|744194.3|745189|743652.8|29
1637584870000|2021-11-22 12:41:10|745686.8|743686.8|745242.7|744242.7|745696.9|744257.6|745187.4|743660.4|36
1637584880000|2021-11-22 12:41:20|745252|744252|745252.2|744252.2|745287.8|744287.8|745250.7|744250.7|27
1637584890000|2021-11-22 12:41:30|745252.9|744252.9|745271.5|744271.5|745272.6|744272.6|745252.3|744252.3|21
1637584900000|2021-11-22 12:41:40|745256.2|744256.2|746048.8|744048.8|746069.2|744302.2|745194|743859.1|25
1637584910000|2021-11-22 12:41:50|746047.5|744047.5|746060.6|744060.6|746109.5|744529.1|745487.6|744035.9|38
1637584920000|2021-11-22 12:42:00|746081.6|744081.6|746004|744004|746093.6|744570.5|745489|744004|32
1637584930000|2021-11-22 12:42:10|745986.6|743986.6|745249.6|744249.6|745986.6|744428.3|745226.4|743747.5|36
1637584940000|2021-11-22 12:42:20|745237|744237|745682.3|743682.3|745759.8|744267.5|745235.5|743647.1|38
1637584950000|2021-11-22 12:42:30|745680.2|743680.2|745733.1|743733.1|745750.4|743750.4|745658.2|743658.2|35
1637584960000|2021-11-22 12:42:40|745716.5|743716.5|745872.4|743872.4|745913.1|743913.1|745716.5|743716.5|33
1637584970000|2021-11-22 12:42:50|745865.7|743865.7|745687.5|743687.5|745874.3|743874.3|745673.6|743673.6|35
1637584980000|2021-11-22 12:43:00|745684|743684|745682.4|743682.4|745699.3|743699.3|745673.7|743673.7|31
1637584990000|2021-11-22 12:43:10|745686|743686|745704.8|743704.8|745851|744266|745266|743672.7|34
1637585000000|2021-11-22 12:43:20|745722.1|743722.1|745763.4|743763.4|745790.9|744279.8|745241.8|743714.9|33
1637585010000|2021-11-22 12:43:30|745761.1|743761.1|745171|744171|745775|744265.6|745157.5|743641.7|34
1637585020000|2021-11-22 12:43:40|745154.8|744154.8|745173.1|744173.1|745708|744190|745150.9|743673.9|28
1637585030000|2021-11-22 12:43:50|745163.3|744163.3|745677.6|743677.6|745881.8|744259.8|745150.1|743637.1|37
1637585040000|2021-11-22 12:44:00|745685.8|743685.8|745150.1|744150.1|745703.7|744157.2|745150.1|743636.1|37
1637585050000|2021-11-22 12:44:10|745143.3|744143.3|745109.9|744109.9|745147.1|744147.1|745109.3|744109.3|26
1637585060000|2021-11-22 12:44:20|745109.5|744109.5|745636.4|743636.4|745638.5|744126.3|745100.3|743625.6|29
1637585070000|2021-11-22 12:44:30|745629.4|743629.4|745102.3|744102.3|745629.4|744119.5|745098.5|743629.4|31
1637585080000|2021-11-22 12:44:40|745095.7|744095.7|745092.1|744092.1|745109.8|744109.8|745079|744079|25
1637585090000|2021-11-22 12:44:50|745077.2|744077.2|745336.4|743336.4|745391.6|744077.2|744861.9|743316.4|38
1637585100000|2021-11-22 12:45:00|745335|743335|745560|743560|745582.2|743582.2|745334.9|743334.9|38
1637585110000|2021-11-22 12:45:10|745571.9|743571.9|745528.2|743528.2|745668.9|743668.9|745508.4|743508.4|36
1637585120000|2021-11-22 12:45:20|745031|744031|745555.7|743555.7|745555.7|744031|745031|743453.7|38
1637585130000|2021-11-22 12:45:30|745543.2|743543.2|745763.4|743763.4|745764.8|743764.8|745543.2|743543.2|34
1637585140000|2021-11-22 12:45:40|745758.7|743758.7|745897.9|743897.9|745910.5|743910.5|745758.7|743758.7|39
1637585150000|2021-11-22 12:45:50|745893.2|743893.2|745713.3|743713.3|745912.4|743912.4|745713.3|743713.3|34
1637585160000|2021-11-22 12:46:00|745726|743726|745805.8|743805.8|745815.3|743815.3|745679.2|743679.2|37
1637585170000|2021-11-22 12:46:10|745805.7|743805.7|745833|743833|745883.1|743883.1|745762|743762|36
1637585180000|2021-11-22 12:46:20|745851.3|743851.3|745775|743775|745851.3|743851.3|745764.3|743764.3|34
1637585190000|2021-11-22 12:46:30|745776.3|743776.3|745834.5|743834.5|745854.3|743854.3|745760.8|743760.8|37
1637585200000|2021-11-22 12:46:40|745846.2|743846.2|745765.5|743765.5|745849.8|744347.6|745342.2|743760.2|28
1637585210000|2021-11-22 12:46:50|745764|743764|745681.2|743681.2|745775.7|743775.7|745674.5|743674.5|31
1637585220000|2021-11-22 12:47:00|745675.9|743675.9|745731.1|743731.1|745761.9|744262.1|745231.2|743675.9|36
1637585230000|2021-11-22 12:47:10|745736.4|743736.4|745539.7|743539.7|745736.4|743736.4|745459.4|743459.4|34
1637585240000|2021-11-22 12:47:20|745541.5|743541.5|745593.1|743593.1|745613.8|744040.8|745040.8|743517.9|30
1637585250000|2021-11-22 12:47:30|745609.2|743609.2|745103.6|744103.6|745643.3|744118|745101.7|743579.6|28
1637585260000|2021-11-22 12:47:40|745096.9|744096.9|745594.4|743594.4|745642.1|744102.7|745090.9|743588.2|28
1637585270000|2021-11-22 12:47:50|745582.6|743582.6|745682|743682|745785.6|744210.4|745204.5|743582.6|34
1637585280000|2021-11-22 12:48:00|745686.8|743686.8|745716.4|743716.4|745765.3|744184.9|745184.9|743669.7|34
1637585290000|2021-11-22 12:48:10|745721.7|743721.7|745762.2|743762.2|745766.1|744262.5|745262.5|743705.3|34
1637585300000|2021-11-22 12:48:20|745767|743767|745765.8|743765.8|745779.6|743779.6|745733.9|743733.9|36
1637585310000|2021-11-22 12:48:30|745764.6|743764.6|745252.5|744252.5|745769.7|744264.9|745239.5|743700.5|32
1637585320000|2021-11-22 12:48:40|745250.7|744250.7|745961.5|743961.5|745976|744250.7|745250.7|743847.1|35
1637585330000|2021-11-22 12:48:50|745990.1|743990.1|745987.3|743987.3|746001.6|744507.4|745494.2|743970.2|33
1637585340000|2021-11-22 12:49:00|745952.9|743952.9|745942.3|743942.3|745969.6|743969.6|745941.2|743941.2|32
1637585350000|2021-11-22 12:49:10|745924.2|743924.2|745858|743858|745937.3|744447.5|745359|743810.9|36
1637585360000|2021-11-22 12:49:20|745847.2|743847.2|745791.4|743791.4|745918.1|744295.6|745295.6|743779.6|34
1637585370000|2021-11-22 12:49:30|745793.1|743793.1|745857.8|743857.8|745858.4|744332.6|745280.5|743793.1|28
1637585380000|2021-11-22 12:49:40|745859.7|743859.7|745304.8|744304.8|745866.9|744357.5|745304.8|743810|30
1637585390000|2021-11-22 12:49:50|745800.1|743800.1|745748.3|743748.3|745800.1|744308.4|745247.4|743746.3|32
1637585400000|2021-11-22 12:50:00|745756.3|743756.3|745218.9|744218.9|745756.6|744250.8|745209.9|743712.5|35
1637585410000|2021-11-22 12:50:10|745224.8|744224.8|745728.5|743728.5|745742.6|744236|745215.2|743707.4|29
1637585420000|2021-11-22 12:50:20|745716.3|743716.3|745233.2|744233.2|745752.4|744233.2|745217.3|743716.3|24
1637585430000|2021-11-22 12:50:30|745209.4|744209.4|745268.3|744268.3|745673.5|744268.3|745186.1|743673.5|26
1637585440000|2021-11-22 12:50:40|745456.2|744456.2|746353.5|744353.5|746372.6|744578.2|745456.2|744023.4|40
1637585450000|2021-11-22 12:50:50|746355.3|744355.3|746072.9|744072.9|746391.2|744391.2|746068.4|744068.4|40
1637585460000|2021-11-22 12:51:00|746066.7|744066.7|746249|744249|746249|744249|746066.7|744066.7|38
1637585470000|2021-11-22 12:51:10|746251.7|744251.7|746410.5|744410.5|746491.9|744491.9|746207.1|744207.1|37
1637585480000|2021-11-22 12:51:20|746404.5|744404.5|746423.8|744423.8|746427.8|744427.8|746350.8|744350.8|36
1637585490000|2021-11-22 12:51:30|746413.7|744413.7|746459.2|744459.2|746492.5|744492.5|746412|744412|33
1637585500000|2021-11-22 12:51:40|746456.3|744456.3|745805.3|744805.3|746459.1|744818.5|745805.3|744363.9|33
1637585510000|2021-11-22 12:51:50|745801.3|744801.3|746316.8|744316.8|746383.1|744884.4|745788.7|744296.8|33
1637585520000|2021-11-22 12:52:00|746315.3|744315.3|746427.1|744427.1|746427.1|744427.1|746315.3|744315.3|28
1637585530000|2021-11-22 12:52:10|746431.5|744431.5|746324.7|744324.7|746435.2|744435.2|746324.7|744324.7|32
1637585540000|2021-11-22 12:52:20|746326.3|744326.3|746222|744222|746328.5|744826.7|745688.6|744208.5|33
1637585550000|2021-11-22 12:52:30|746221.8|744221.8|745741.8|744741.8|746235.6|744747.8|745719.2|744221.8|26
1637585560000|2021-11-22 12:52:40|745769.4|744769.4|746353.9|744353.9|746399.2|744769.4|745769.4|744252.4|36
1637585570000|2021-11-22 12:52:50|746344.8|744344.8|746057.5|745057.5|746550.8|745057.5|746036.7|744337.4|37
1637585580000|2021-11-22 12:53:00|746564.4|744564.4|746420.9|744420.9|746570.7|745047.4|746043|744400.4|30
1637585590000|2021-11-22 12:53:10|746413.3|744413.3|746368.8|744368.8|746419.7|744419.7|746258.5|744258.5|37
1637585600000|2021-11-22 12:53:20|746368.2|744368.2|746458.2|744458.2|746462.6|744462.6|746368.2|744368.2|33
1637585610000|2021-11-22 12:53:30|746471.2|744471.2|746724|744724|746724|744724|746459.9|744459.9|35
1637585620000|2021-11-22 12:53:40|746730.1|744730.1|746805|744805|746825.5|745196.9|746196.9|744654.3|39
1637585630000|2021-11-22 12:53:50|746796.4|744796.4|746700.4|744700.4|746803.8|744803.8|746680|744680|32
1637585640000|2021-11-22 12:54:00|746693.1|744693.1|746817.4|744817.4|746827.6|744827.6|746693.1|744693.1|39
1637585650000|2021-11-22 12:54:10|746791.8|744791.8|746750.5|744750.5|746799.9|744799.9|746729.6|744729.6|36
1637585660000|2021-11-22 12:54:20|746750.4|744750.4|746666.4|744666.4|746766.7|744766.7|746665.4|744665.4|37
1637585670000|2021-11-22 12:54:30|746662.8|744662.8|746907.1|744907.1|746907.1|745403.5|746403.5|744662.8|33
1637585680000|2021-11-22 12:54:40|746910.3|744910.3|746435.3|745435.3|746910.3|745466.6|746411.9|744892.1|29
1637585690000|2021-11-22 12:54:50|746452|745452|747219.1|745219.1|747263.9|745759.8|746447.5|744926.7|35
1637585700000|2021-11-22 12:55:00|747222.8|745222.8|747220.8|745220.8|747253.7|745253.7|747214.1|745214.1|36
1637585710000|2021-11-22 12:55:10|747216.3|745216.3|746736.8|745736.8|747225.9|745736.8|746714.6|745210.6|39
1637585720000|2021-11-22 12:55:20|746732.2|745732.2|746745.5|745745.5|746759.5|745759.5|746728|745728|36
1637585730000|2021-11-22 12:55:30|746757.3|745757.3|747379.5|745379.5|747417.5|745897.9|746749.1|745344.1|32
1637585740000|2021-11-22 12:55:40|747377.9|745377.9|746934.1|745934.1|747402.1|745935.6|746874.6|745377.9|37
1637585750000|2021-11-22 12:55:50|746929.6|745929.6|747726.6|745726.6|747726.6|746209.5|746929.6|745549.8|40
1637585760000|2021-11-22 12:56:00|747819.2|745819.2|747410.6|746410.6|747938.5|746433.6|747248.8|745718.4|40
1637585770000|2021-11-22 12:56:10|747996.3|745996.3|747970.3|745970.3|748000.4|746455.5|747455.5|745889|39
1637585780000|2021-11-22 12:56:20|747967.4|745967.4|747901|745901|747967.4|746435|747314.8|745849.3|40
1637585790000|2021-11-22 12:56:30|747401.2|746401.2|748227|746227|748298.3|746419.5|747401.2|745914.4|39
1637585800000|2021-11-22 12:56:40|748235.5|746235.5|747861.8|746861.8|748281.6|746861.8|747675.3|746149.3|40
1637585810000|2021-11-22 12:56:50|747860.2|746860.2|747993.4|746993.4|748497.5|747005.1|747853.8|746449.5|40
1637585820000|2021-11-22 12:57:00|748006.6|747006.6|748261.4|746261.4|748379.3|747006.6|747997.1|746255|40
1637585830000|2021-11-22 12:57:10|748248.6|746248.6|748115.5|746115.5|748338.7|746338.7|748081.3|746081.3|37
1637585840000|2021-11-22 12:57:20|748128|746128|747608.5|746608.5|748183.2|746683.8|747598.3|746070.9|39
1637585850000|2021-11-22 12:57:30|747629.9|746629.9|747794|745794|748106.4|746629.9|747260.3|745759.3|36
1637585860000|2021-11-22 12:57:40|747803.2|745803.2|747636.9|745636.9|747819.8|745819.8|747619.9|745619.9|38
1637585870000|2021-11-22 12:57:50|747639.6|745639.6|747790.9|745790.9|747834.3|746304.2|747095.8|745608.9|37
1637585880000|2021-11-22 12:58:00|747791|745791|747753.2|745753.2|747791|746272.3|747243.1|745753.2|37
1637585890000|2021-11-22 12:58:10|747756.2|745756.2|747138.9|746138.9|747756.2|746238.1|747119|745624.5|34
1637585900000|2021-11-22 12:58:20|747128.7|746128.7|747170.1|746170.1|747740.5|746258.3|747121.8|745667.9|38
1637585910000|2021-11-22 12:58:30|747158.2|746158.2|747151.2|746151.2|747635.6|746176.1|747147.5|745630.9|38
1637585920000|2021-11-22 12:58:40|747142.8|746142.8|747915|745915|747926.1|746424|747142.8|745842|39
1637585930000|2021-11-22 12:58:50|747369.2|746369.2|747270.5|746270.5|747862.5|746369.2|747253.9|745791.4|37
1637585940000|2021-11-22 12:59:00|747274|746274|747398.2|746398.2|747904.7|746398.2|747242.5|745738|35
1637585950000|2021-11-22 12:59:10|747909.3|745909.3|747432.5|746432.5|747934.3|746440.7|747392.5|745872.4|36
1637585960000|2021-11-22 12:59:20|747429.9|746429.9|747296.5|746296.5|747836.7|746429.9|747288.3|745808|31
1637585970000|2021-11-22 12:59:30|747301|746301|747472.4|746472.4|747500.2|746500.2|747297.2|746297.2|29
1637585980000|2021-11-22 12:59:40|747473.2|746473.2|748890.4|746890.4|748894.6|746894.6|747466.9|746043.7|38
1637585990000|2021-11-22 12:59:50|748886.8|746886.8|748597.5|746597.5|748970.2|746970.2|748576.9|746576.9|40
1637586000000|2021-11-22 13:00:00|748567.3|746567.3|747939.1|746939.1|748641.2|746939.1|747939.1|746347.6|38
1637586010000|2021-11-22 13:00:10|747942.3|746942.3|748871.2|746871.2|748871.2|746942.3|747891.5|746335|40
1637586020000|2021-11-22 13:00:20|748873.5|746873.5|749064.5|747064.5|749196.5|747196.5|748723.2|746723.2|38
1637586030000|2021-11-22 13:00:30|749058.9|747058.9|749013.4|747013.4|749092.1|747092.1|749007.3|747007.3|39
1637586040000|2021-11-22 13:00:40|749034.7|747034.7|749314.1|747314.1|749314.4|747314.4|749034.7|747034.7|40
1637586050000|2021-11-22 13:00:50|749296.3|747296.3|749334.5|747334.5|749341.5|747341.5|749250.6|747250.6|39
1637586060000|2021-11-22 13:01:00|749318.7|747318.7|749498.1|747498.1|749703|747703|749283.4|747283.4|40
1637586070000|2021-11-22 13:01:10|749421.2|747421.2|748616.4|747616.4|749446.5|747622.7|748616.4|747121.2|40
1637586080000|2021-11-22 13:01:20|748621.4|747621.4|748667.5|746667.5|749069|747630.6|748315.8|746667.5|39
1637586090000|2021-11-22 13:01:30|748663.1|746663.1|748724.5|746724.5|748803.4|746803.4|748629.2|746629.2|37
1637586100000|2021-11-22 13:01:40|748722.8|746722.8|748578.8|746578.8|748754.4|746754.4|748578.8|746578.8|39
1637586110000|2021-11-22 13:01:50|748591.2|746591.2|748859.3|746859.3|748891.3|746891.3|748504.6|746504.6|38
1637586120000|2021-11-22 13:02:00|748865.8|746865.8|748716.2|746716.2|748888.7|747371.5|748364.5|746716.2|38
1637586130000|2021-11-22 13:02:10|748719.7|746719.7|748619.8|746619.8|748751.9|746751.9|748575.6|746575.6|38
1637586140000|2021-11-22 13:02:20|748623.7|746623.7|748873.9|746873.9|748880.2|746880.2|748612|746612|37
1637586150000|2021-11-22 13:02:30|748871.2|746871.2|748540|747540|749112.6|747564.5|748540|746870.5|40
1637586160000|2021-11-22 13:02:40|748541.5|747541.5|748726.8|746726.8|749042.8|747541.5|748541.5|746690|38
1637586170000|2021-11-22 13:02:50|748719.6|746719.6|748429.8|747429.8|748940.1|747440.1|748423.8|746712.6|32
1637586180000|2021-11-22 13:03:00|748431.4|747431.4|748928.2|746928.2|748938.8|747440.1|748430|746924.9|31
1637586190000|2021-11-22 13:03:10|748929.2|746929.2|748970|746970|749069.2|747069.2|748905.9|746905.9|36
1637586200000|2021-11-22 13:03:20|748970.5|746970.5|749195.9|747195.9|749248.4|747549.9|748549.9|746948.7|39
1637586210000|2021-11-22 13:03:30|749176.8|747176.8|749222|747222|749418.3|747418.3|749151.2|747151.2|40
1637586220000|2021-11-22 13:03:40|749220.3|747220.3|749869.5|747869.5|749869.5|747869.5|749212.4|747212.4|40
1637586230000|2021-11-22 13:03:50|749841.8|747841.8|750164.9|748164.9|750211.5|748211.5|749781|747781|40
1637586240000|2021-11-22 13:04:00|750150.2|748150.2|750371.5|748371.5|750391.1|748391.1|750082.7|748082.7|39
1637586250000|2021-11-22 13:04:10|750375.3|748375.3|750651.3|748651.3|750700.7|748700.7|750373.1|748373.1|39
1637586260000|2021-11-22 13:04:20|750650.9|748650.9|750553.4|748553.4|750858.6|748858.6|750534|748534|40
1637586270000|2021-11-22 13:04:30|750559.5|748559.5|750201.9|748201.9|750770.5|748777.9|749777.9|748071.2|40
1637586280000|2021-11-22 13:04:40|750203.4|748203.4|749546.3|747546.3|750203.4|748203.4|749543.8|747543.8|40
1637586290000|2021-11-22 13:04:50|749565|747565|749550.3|747550.3|749621.9|747621.9|749388.8|747388.8|40
1637586300000|2021-11-22 13:05:00|749550.6|747550.6|749258.7|747258.7|749550.6|747550.6|749188.5|747188.5|40
1637586310000|2021-11-22 13:05:10|749257.9|747257.9|749418.8|747418.8|749431.5|747431.5|749176.7|747176.7|39
1637586320000|2021-11-22 13:05:20|749429|747429|749493.2|747493.2|749576.9|747576.9|749400.7|747400.7|39
1637586330000|2021-11-22 13:05:30|749489.3|747489.3|749630.5|747630.5|749644.4|747644.4|749418|747418|39
1637586340000|2021-11-22 13:05:40|749645.5|747645.5|749717.8|747717.8|749779.5|747779.5|749610.3|747610.3|40
1637586350000|2021-11-22 13:05:50|749712.7|747712.7|749658.6|747658.6|749747.5|748173.5|749161.8|747656.3|39
1637586360000|2021-11-22 13:06:00|749660.6|747660.6|749651.2|747651.2|749661.7|747661.7|749625.3|747625.3|34
1637586370000|2021-11-22 13:06:10|749650.8|747650.8|749367.9|747367.9|749650.8|747650.8|749367.9|747367.9|39
1637586380000|2021-11-22 13:06:20|749353|747353|749428|747428|749452.9|747452.9|749320.5|747320.5|39
1637586390000|2021-11-22 13:06:30|749412.6|747412.6|749209.6|747209.6|749454.2|747454.2|749176.4|747176.4|39
1637586400000|2021-11-22 13:06:40|749194.2|747194.2|749175.4|747175.4|749364.3|747364.3|749143|747143|40
1637586410000|2021-11-22 13:06:50|749192.1|747192.1|749046.3|747046.3|749201.7|747201.7|749046.3|747046.3|37
1637586420000|2021-11-22 13:07:00|749057.6|747057.6|748913.1|746913.1|749079.3|747079.3|748913.1|746913.1|37
1637586430000|2021-11-22 13:07:10|748907.1|746907.1|748857.9|746857.9|748918.9|746918.9|748839.8|746839.8|38
1637586440000|2021-11-22 13:07:20|748854.5|746854.5|748763.8|746763.8|748867|746867|748730.9|746730.9|39
1637586450000|2021-11-22 13:07:30|748741.6|746741.6|748634|746634|748757|746757|748445|746445|40
1637586460000|2021-11-22 13:07:40|748674.6|746674.6|748527|746527|748674.6|746674.6|748527|746527|39
1637586470000|2021-11-22 13:07:50|748564.8|746564.8|748591.3|746591.3|748687.1|747174.4|748140|746564.8|39
1637586480000|2021-11-22 13:08:00|748591.5|746591.5|748502.7|746502.7|748603.8|747009.3|747947.5|746407.3|40
1637586490000|2021-11-22 13:08:10|748503.3|746503.3|748678.5|746678.5|748792.8|747165.7|748065.3|746498.2|40
1637586500000|2021-11-22 13:08:20|748707.3|746707.3|748816.8|746816.8|748832.6|746832.6|748707.3|746707.3|37
1637586510000|2021-11-22 13:08:30|748816.5|746816.5|748662|746662|748831.8|746831.8|748662|746662|38
1637586520000|2021-11-22 13:08:40|748654.5|746654.5|748551.6|746551.6|748654.5|746654.5|748551.6|746551.6|34
1637586530000|2021-11-22 13:08:50|748548.9|746548.9|748670|746670|748751.6|747210|748210|746548.9|39
1637586540000|2021-11-22 13:09:00|748669.7|746669.7|748922.6|746922.6|748922.6|746922.6|748661.3|746661.3|39
1637586550000|2021-11-22 13:09:10|748917.8|746917.8|748964.3|746964.3|748972|747476.1|748446|746917.6|37
1637586560000|2021-11-22 13:09:20|748960.6|746960.6|748482.1|747482.1|748963.2|747482.1|748433.3|746950.2|35
1637586570000|2021-11-22 13:09:30|748498.8|747498.8|749000.9|747000.9|749177.5|747502.7|748426.7|746925|36
1637586580000|2021-11-22 13:09:40|749008.4|747008.4|748880.8|746880.8|749008.4|747008.4|748829.7|746829.7|40
1637586590000|2021-11-22 13:09:50|748888|746888|748704.5|746704.5|749012.7|747012.7|748604.5|746604.5|39
1637586600000|2021-11-22 13:10:00|748706.7|746706.7|748611.5|746611.5|748828.3|746828.3|748611.5|746611.5|37
1637586610000|2021-11-22 13:10:10|748600.9|746600.9|748642.2|746642.2|748684.5|746684.5|748600.9|746600.9|38
1637586620000|2021-11-22 13:10:20|748640.3|746640.3|748436.6|746436.6|748640.3|746640.3|748381.8|746381.8|39
1637586630000|2021-11-22 13:10:30|748428.3|746428.3|748684.1|746684.1|748684.1|746684.1|748428|746428|39
1637586640000|2021-11-22 13:10:40|748610.5|746610.5|748360.2|746360.2|748610.5|746964|747960|746335.1|31
1637586650000|2021-11-22 13:10:50|748348.6|746348.6|748112.9|746112.9|748360.2|746360.2|748017.9|746017.9|38
1637586660000|2021-11-22 13:11:00|748165.8|746165.8|748254.4|746254.4|748404.7|746404.7|748141.8|746141.8|40
1637586670000|2021-11-22 13:11:10|748259.7|746259.7|748320.1|746320.1|748368.4|746368.4|748221.3|746221.3|40
1637586680000|2021-11-22 13:11:20|748342.2|746342.2|748127.7|746127.7|748367.1|746367.1|748074.3|746074.3|39
1637586690000|2021-11-22 13:11:30|748157.7|746157.7|748341.7|746341.7|748351.9|746351.9|748157.7|746157.7|40
1637586700000|2021-11-22 13:11:40|748337.4|746337.4|748355.7|746355.7|748457.8|746874|747870.6|746333.9|40
1637586710000|2021-11-22 13:11:50|748342.2|746342.2|748391.4|746391.4|748391.4|746841.4|747818.9|746278.5|39
1637586720000|2021-11-22 13:12:00|748385.7|746385.7|748104.8|746104.8|748477.5|746818.9|747818.9|746104.8|41
1637586730000|2021-11-22 13:12:10|748127.4|746127.4|748106.4|746106.4|748194|746194|748077.9|746077.9|40
1637586740000|2021-11-22 13:12:20|748097.9|746097.9|748174.8|746174.8|748285.7|746285.7|748071.5|746071.5|40
1637586750000|2021-11-22 13:12:30|748167.6|746167.6|748221.6|746221.6|748233.8|746233.8|748136.1|746136.1|34
1637586760000|2021-11-22 13:12:40|748168.9|746168.9|748289.2|746289.2|748353.3|746636.7|747636.7|746135.7|39
1637586770000|2021-11-22 13:12:50|748296.5|746296.5|748320.8|746320.8|748325.9|746325.9|748249.3|746249.3|40
1637586780000|2021-11-22 13:13:00|748316|746316|748344.7|746344.7|748381.4|746857.9|747857.9|746270.8|37
1637586790000|2021-11-22 13:13:10|748365.2|746365.2|748341.3|746341.3|748394.8|746888.7|747870.8|746262.2|40
1637586800000|2021-11-22 13:13:20|748345.4|746345.4|748439.2|746439.2|748439.2|746914.5|747873.2|746345.4|35
1637586810000|2021-11-22 13:13:30|748419.4|746419.4|748912.3|746912.3|748925.6|746925.6|748419.4|746419.4|39
1637586820000|2021-11-22 13:13:40|748908.9|746908.9|749111.6|747111.6|749117.2|747117.2|748873.7|746873.7|40
1637586830000|2021-11-22 13:13:50|749109.1|747109.1|749184.7|747184.7|749184.7|747184.7|749079.1|747079.1|37
1637586840000|2021-11-22 13:14:00|749173.7|747173.7|749070.5|747070.5|749173.7|747173.7|749070.5|747070.5|37
1637586850000|2021-11-22 13:14:10|749111.8|747111.8|749196.4|747196.4|749196.4|747196.4|749076.7|747076.7|37
1637586860000|2021-11-22 13:14:20|749195|747195|749474.5|747474.5|749474.5|747474.5|749152.4|747152.4|36
1637586870000|2021-11-22 13:14:30|749448.6|747448.6|749567.7|747567.7|749567.7|747567.7|749440|747440|40
1637586880000|2021-11-22 13:14:40|749568.2|747568.2|750201.4|748201.4|750325.2|748325.2|749550.5|747550.5|38
1637586890000|2021-11-22 13:14:50|750137.5|748137.5|750207.1|748207.1|750295.4|748295.4|750039.1|748039.1|41
1637586900000|2021-11-22 13:15:00|750161.9|748161.9|749812.7|747812.7|750245.7|748245.7|749779.9|747779.9|39
1637586910000|2021-11-22 13:15:10|749721.2|747721.2|749363|747363|749728.8|747728.8|749346.9|747346.9|40
1637586920000|2021-11-22 13:15:20|749356.1|747356.1|749257.1|747257.1|749501.8|747501.8|749230.7|747230.7|40
1637586930000|2021-11-22 13:15:30|749199.2|747199.2|749333.1|747333.1|749333.1|747333.1|749170.4|747170.4|40
1637586940000|2021-11-22 13:15:40|749338.6|747338.6|749067|747067|749355.7|747355.7|748962.9|746962.9|39
1637586950000|2021-11-22 13:15:50|749076.9|747076.9|749138.4|747138.4|749338.7|747620|748620|747076.9|38
1637586960000|2021-11-22 13:16:00|749140.3|747140.3|749197.6|747197.6|749311.8|747687.1|748674.4|747124.6|40
1637586970000|2021-11-22 13:16:10|749199.5|747199.5|749162.2|747162.2|749232.4|747232.4|749107.4|747107.4|40
1637586980000|2021-11-22 13:16:20|749167.7|747167.7|748666.5|747666.5|749256.4|747732.1|748654|747165.4|39
1637586990000|2021-11-22 13:16:30|748657.8|747657.8|748665.4|747665.4|749273.8|747716.1|748639.9|747159.7|37
1637587000000|2021-11-22 13:16:40|748773.6|747773.6|748671.6|747671.6|749281.8|747773.6|748657.5|747189|38
1637587010000|2021-11-22 13:16:50|748674.2|747674.2|748782|747782|749285.2|747782|748674.2|747170|37
1637587020000|2021-11-22 13:17:00|749276.9|747276.9|749222.1|747222.1|749276.9|747276.9|749197.8|747197.8|40
1637587030000|2021-11-22 13:17:10|749212.8|747212.8|749911.6|747911.6|749915.1|747915.1|748854.8|747203.2|40
1637587040000|2021-11-22 13:17:20|749916|747916|749807.8|747807.8|749916|747916|749693.3|747693.3|38
1637587050000|2021-11-22 13:17:30|749801.7|747801.7|749857.9|747857.9|749933.7|747933.7|749779.8|747779.8|38
1637587060000|2021-11-22 13:17:40|749859.3|747859.3|749875.4|747875.4|749925.9|747925.9|749683.2|747683.2|39
1637587070000|2021-11-22 13:17:50|749858.1|747858.1|749836.2|747836.2|749866.6|747866.6|749806.1|747806.1|37
1637587080000|2021-11-22 13:18:00|749821.9|747821.9|749770.6|747770.6|749845.1|747845.1|749752.9|747752.9|38
1637587090000|2021-11-22 13:18:10|749759.9|747759.9|749730.2|747730.2|749778.8|747778.8|749684.9|747684.9|39
1637587100000|2021-11-22 13:18:20|749711.1|747711.1|749694.4|747694.4|749719|747719|749612.2|747612.2|38
1637587110000|2021-11-22 13:18:30|749684.3|747684.3|749769.8|747769.8|749794.1|747794.1|749609.6|747609.6|37
1637587120000|2021-11-22 13:18:40|749852.8|747852.8|749848.2|747848.2|749871.3|747871.3|749827.2|747827.2|38
1637587130000|2021-11-22 13:18:50|749824.5|747824.5|749951.5|747951.5|749951.5|747951.5|749809.3|747809.3|38
1637587140000|2021-11-22 13:19:00|749965.2|747965.2|750195.5|748195.5|750229|748229|749965.2|747965.2|40
1637587150000|2021-11-22 13:19:10|750214.2|748214.2|750266.9|748266.9|750276.4|748642.5|749642.5|748166.4|35
1637587160000|2021-11-22 13:19:20|750264.4|748264.4|750265.9|748265.9|750311.4|748311.4|750222.8|748222.8|38
1637587170000|2021-11-22 13:19:30|749726.7|748726.7|750467.9|748467.9|750546.6|748762.3|749726.7|748205.3|40
1637587180000|2021-11-22 13:19:40|750460.1|748460.1|750434|748434|750515.8|749032.3|750032.3|748414.8|39
1637587190000|2021-11-22 13:19:50|750409.6|748409.6|750456.9|748456.9|750504.1|748504.1|750360|748360|39
1637587200000|2021-11-22 13:20:00|750471.7|748471.7|750543.6|748543.6|750565|748565|750422.8|748422.8|40
1637587210000|2021-11-22 13:20:10|750535.8|748535.8|750455.3|748455.3|750535.8|748535.8|750438.1|748438.1|38
1637587220000|2021-11-22 13:20:20|750449.4|748449.4|750440.2|748440.2|750490.7|748490.7|750341.9|748341.9|39
1637587230000|2021-11-22 13:20:30|750430.4|748430.4|750324.5|748324.5|750437.5|748437.5|750319.1|748319.1|39
1637587240000|2021-11-22 13:20:40|750322.4|748322.4|750178.8|748178.8|750322.4|748322.4|750165.4|748165.4|40
1637587250000|2021-11-22 13:20:50|750176.3|748176.3|749900.7|747900.7|750176.3|748618.8|749618.8|747884.5|40
1637587260000|2021-11-22 13:21:00|749917.7|747917.7|749749.9|747749.9|749917.7|747917.7|749621.8|747621.8|40
1637587270000|2021-11-22 13:21:10|749752|747752|749683.3|747683.3|749778.4|747778.4|749679.8|747679.8|38
1637587280000|2021-11-22 13:21:20|749699|747699|749633.9|747633.9|749699.7|747699.7|749573.4|747573.4|36
1637587290000|2021-11-22 13:21:30|749651.4|747651.4|749422.2|747422.2|749669|747970.1|748970.1|747409.7|37
1637587300000|2021-11-22 13:21:40|749423.3|747423.3|749416.8|747416.8|749533.9|747918.3|748908|747360|39
1637587310000|2021-11-22 13:21:50|749389.5|747389.5|749315.6|747315.6|749433.9|747433.9|749269|747269|39
1637587320000|2021-11-22 13:22:00|749316|747316|749211.6|747211.6|749324.4|747324.4|749211.6|747211.6|39
1637587330000|2021-11-22 13:22:10|749224.5|747224.5|749131.1|747131.1|749238.6|747238.6|749071.9|747071.9|37
1637587340000|2021-11-22 13:22:20|749135.7|747135.7|749102.5|747102.5|749151.5|747151.5|749074.4|747074.4|40
1637587350000|2021-11-22 13:22:30|749087|747087|749296|747296|749296|747296|749087|747087|36
1637587360000|2021-11-22 13:22:40|749282.1|747282.1|749323.8|747323.8|749374.4|747374.4|749282.1|747282.1|37
1637587370000|2021-11-22 13:22:50|749326.2|747326.2|749437.5|747437.5|749506.7|747506.7|749326.2|747326.2|36
1637587380000|2021-11-22 13:23:00|749404.4|747404.4|749436.4|747436.4|749445.6|747445.6|749384.9|747384.9|39
1637587390000|2021-11-22 13:23:10|749426.9|747426.9|749340.7|747340.7|749433.2|747433.2|749306.6|747306.6|39
1637587400000|2021-11-22 13:23:20|749338|747338|749365.2|747365.2|749391.6|747391.6|749292|747292|36
1637587410000|2021-11-22 13:23:30|749334.1|747334.1|749272.9|747272.9|749343.8|747343.8|749269|747269|37
1637587420000|2021-11-22 13:23:40|749274.4|747274.4|749301|747301|749393.3|747751.4|748751.4|747257.3|36
1637587430000|2021-11-22 13:23:50|749303.1|747303.1|749261.9|747261.9|749328.5|747328.5|749249.2|747249.2|36
1637587440000|2021-11-22 13:24:00|749262.2|747262.2|748729.5|747729.5|749286.8|747734.8|748728.5|747228.2|28
1637587450000|2021-11-22 13:24:10|749230.5|747230.5|749252.5|747252.5|749316.2|747316.2|749225.4|747225.4|34
1637587460000|2021-11-22 13:24:20|749262|747262|749207.1|747207.1|749267.6|747744|748699.3|747168.1|33
1637587470000|2021-11-22 13:24:30|749216.9|747216.9|749106.4|747106.4|749263|747751.1|748725.1|747106.4|36
1637587480000|2021-11-22 13:24:40|749108.5|747108.5|749187.1|747187.1|749217|747217|749100.7|747100.7|39
1637587490000|2021-11-22 13:24:50|749176.5|747176.5|748710.4|746710.4|749212.5|747212.5|748710.4|746710.4|37
1637587500000|2021-11-22 13:25:00|748706.2|746706.2|748777|746777|748879.6|746879.6|748706.1|746706.1|40
1637587510000|2021-11-22 13:25:10|748781.5|746781.5|748349.2|746349.2|748781.5|746781.5|748284.7|746284.7|37
1637587520000|2021-11-22 13:25:20|748432.9|746432.9|748659.2|746659.2|748659.2|746659.2|748424|746424|38
1637587530000|2021-11-22 13:25:30|748668.4|746668.4|748222.6|747222.6|748739.1|747222.6|748222.6|746643.8|39
1637587540000|2021-11-22 13:25:40|748240.7|747240.7|748532.6|746532.6|748793.1|747240.7|748061.4|746500.6|39
1637587550000|2021-11-22 13:25:50|748522.4|746522.4|748483|746483|748546.4|746546.4|748463.1|746463.1|35
1637587560000|2021-11-22 13:26:00|748488.2|746488.2|748615.4|746615.4|748632.5|747089.2|748089.2|746488.2|37
1637587570000|2021-11-22 13:26:10|748608.4|746608.4|748832.7|746832.7|748998.2|747295.6|748295.6|746606.8|40
1637587580000|2021-11-22 13:26:20|748835.3|746835.3|748769.1|746769.1|748875.6|746875.6|748672.5|746672.5|35
1637587590000|2021-11-22 13:26:30|748755.9|746755.9|748942.3|746942.3|748957|746957|748743.5|746743.5|40
1637587600000|2021-11-22 13:26:40|748944.4|746944.4|748883.3|746883.3|748947.7|746947.7|748789.3|746789.3|40
1637587610000|2021-11-22 13:26:50|748877.7|746877.7|749009.8|747009.8|749009.8|747009.8|748809.8|746809.8|39
1637587620000|2021-11-22 13:27:00|749016|747016|748875.9|746875.9|749016|747449.4|748432.3|746865.4|36
1637587630000|2021-11-22 13:27:10|748875.4|746875.4|748281.8|747281.8|748878.6|747292.2|748271.2|746764.2|34
1637587640000|2021-11-22 13:27:20|748280.8|747280.8|748270.7|747270.7|748282|747282|748266.9|747266.9|27
1637587650000|2021-11-22 13:27:30|748748.3|746748.3|748750.8|746750.8|748793.3|747245.6|748228.3|746722.5|40
1637587660000|2021-11-22 13:27:40|748743.5|746743.5|748769.7|746769.7|748777.4|746777.4|748743.5|746743.5|36
1637587670000|2021-11-22 13:27:50|748767.7|746767.7|749007.9|747007.9|749057.4|747454|748422.7|746765.2|39
1637587680000|2021-11-22 13:28:00|749007.3|747007.3|748881.5|746881.5|749011.7|747011.7|748875.2|746875.2|38
1637587690000|2021-11-22 13:28:10|748894.1|746894.1|749069|747069|749092.8|747532.4|748532.4|746857.2|38
1637587700000|2021-11-22 13:28:20|749076.6|747076.6|749103.1|747103.1|749143.6|747143.6|749072.7|747072.7|34
1637587710000|2021-11-22 13:28:30|749114.9|747114.9|749125.2|747125.2|749151.8|747151.8|749110.6|747110.6|33
1637587720000|2021-11-22 13:28:40|749136.8|747136.8|749140.6|747140.6|749193.6|747193.6|749119.2|747119.2|37
1637587730000|2021-11-22 13:28:50|749136.8|747136.8|749107.2|747107.2|749143.7|747143.7|749103.1|747103.1|31
1637587740000|2021-11-22 13:29:00|749105.9|747105.9|749124.6|747124.6|749143.7|747143.7|749047.1|747047.1|36
1637587750000|2021-11-22 13:29:10|749117.1|747117.1|749273.9|747273.9|749310|747310|749117.1|747117.1|38
1637587760000|2021-11-22 13:29:20|749274.4|747274.4|749031.3|747031.3|749274.4|747274.4|749002.6|747002.6|39
1637587770000|2021-11-22 13:29:30|749029.9|747029.9|749153.9|747153.9|749179.2|747179.2|749007.5|747007.5|26
1637587780000|2021-11-22 13:29:40|749185.3|747185.3|749119.1|747119.1|749185.3|747185.3|749050|747050|31
1637587790000|2021-11-22 13:29:50|749112.6|747112.6|748858.8|746858.8|749139.4|747139.4|748840.4|746840.4|33
1637587800000|2021-11-22 13:30:00|748875.8|746875.8|748995.3|746995.3|749025.2|747025.2|748855.2|746855.2|36
1637587810000|2021-11-22 13:30:10|748996.7|746996.7|748989.3|746989.3|749067.9|747067.9|748950.7|746950.7|34
1637587820000|2021-11-22 13:30:20|748989.4|746989.4|748955.4|746955.4|749065.9|747065.9|748902.6|746902.6|37
1637587830000|2021-11-22 13:30:30|748943|746943|748889.7|746889.7|748960.1|747306.7|748306.7|746858|36
1637587840000|2021-11-22 13:30:40|748902.4|746902.4|748894|746894|748912|746912|748872|746872|31
1637587850000|2021-11-22 13:30:50|748886.7|746886.7|748249.5|747249.5|748957.9|747249.5|748249.5|746863.9|37
1637587860000|2021-11-22 13:31:00|748860.3|746860.3|749019.5|747019.5|749038.5|747510.5|748510.5|746860.3|38
1637587870000|2021-11-22 13:31:10|748994|746994|749087.3|747087.3|749155.8|747491.5|748491.5|746961.6|35
1637587880000|2021-11-22 13:31:20|749078.5|747078.5|749063.8|747063.8|749135.7|747135.7|749055.3|747055.3|32
1637587890000|2021-11-22 13:31:30|749068.4|747068.4|748678.5|746678.5|749072.2|747482.5|748482.5|746678.5|36
1637587900000|2021-11-22 13:31:40|748694.6|746694.6|748677.1|746677.1|748718|747195.6|748156.6|746677.1|32
1637587910000|2021-11-22 13:31:50|748675.1|746675.1|748730|746730|748758.4|747188.9|748172.5|746675.1|35
1637587920000|2021-11-22 13:32:00|748719.7|746719.7|748768.5|746768.5|748776.9|747198.5|748198.5|746694.8|37
1637587930000|2021-11-22 13:32:10|748774.8|746774.8|748702.7|746702.7|748789.4|747230.4|748168.6|746674.5|30
1637587940000|2021-11-22 13:32:20|748715.2|746715.2|748592.9|746592.9|748715.2|747198.7|748070.5|746539.3|36
1637587950000|2021-11-22 13:32:30|748606|746606|748593.9|746593.9|748635.7|746635.7|748548.1|746548.1|34
1637587960000|2021-11-22 13:32:40|748593.3|746593.3|748570.5|746570.5|748627.8|746627.8|748537.9|746537.9|37
1637587970000|2021-11-22 13:32:50|748483.3|746483.3|748256.7|746256.7|748483.3|746483.3|748243.3|746243.3|40
1637587980000|2021-11-22 13:33:00|748250.5|746250.5|748196.7|746196.7|748252.4|746252.4|748184.8|746184.8|40
1637587990000|2021-11-22 13:33:10|748265.8|746265.8|748092.1|746092.1|748284.6|746284.6|748061.1|746061.1|38
1637588000000|2021-11-22 13:33:20|748081.5|746081.5|748099.5|746099.5|748194.9|746194.9|748081.5|746081.5|39
1637588010000|2021-11-22 13:33:30|748067.4|746067.4|747610.1|745610.1|748083|746083|747610.1|745610.1|40
1637588020000|2021-11-22 13:33:40|747630.4|745630.4|747942.7|745942.7|747955.3|746430.5|747430.5|745625.9|40
1637588030000|2021-11-22 13:33:50|747938.2|745938.2|747889.8|745889.8|747970|745970|747707|745707|40
1637588040000|2021-11-22 13:34:00|747890.5|745890.5|748108.9|746108.9|748120.1|746120.1|747890.5|745890.5|40
1637588050000|2021-11-22 13:34:10|748112.7|746112.7|748000.2|746000.2|748150.9|746150.9|748000.2|746000.2|39
1637588060000|2021-11-22 13:34:20|748007.1|746007.1|748010|746010|748033.7|746033.7|747894.6|745894.6|37
1637588070000|2021-11-22 13:34:30|747967.8|745967.8|748067.4|746067.4|748084|746084|747960.5|745960.5|39
1637588080000|2021-11-22 13:34:40|748064.6|746064.6|747820.4|745820.4|748082.1|746082.1|747798.4|745798.4|37
1637588090000|2021-11-22 13:34:50|747824.1|745824.1|747895.3|745895.3|747914.5|745914.5|747793.9|745793.9|39
1637588100000|2021-11-22 13:35:00|747892.9|745892.9|747718.2|745718.2|747912.7|745912.7|747718.2|745718.2|37
1637588110000|2021-11-22 13:35:10|747733.5|745733.5|747846.4|745846.4|747865|745865|747732.4|745732.4|36
1637588120000|2021-11-22 13:35:20|747860.7|745860.7|747867.8|745867.8|747939|745939|747779.9|745779.9|36
1637588130000|2021-11-22 13:35:30|747878.8|745878.8|747832.3|745832.3|747878.8|745878.8|747832.3|745832.3|26
1637588140000|2021-11-22 13:35:40|747858.3|745858.3|747759.3|745759.3|747858.3|745858.3|747692.5|745692.5|35
1637588150000|2021-11-22 13:35:50|747763.1|745763.1|747305.8|745305.8|747816.3|745816.3|747305.8|745305.8|38
1637588160000|2021-11-22 13:36:00|747363.3|745363.3|747409.4|745409.4|747452.4|745452.4|747305.3|745305.3|40
1637588170000|2021-11-22 13:36:10|747409|745409|747506|745506|747506|745506|747409|745409|40
1637588180000|2021-11-22 13:36:20|747546.2|745546.2|747515.9|745515.9|747591.6|745591.6|747499.5|745499.5|36
1637588190000|2021-11-22 13:36:30|747521.4|745521.4|747651.6|745651.6|747667.1|745667.1|747499.9|745499.9|37
1637588200000|2021-11-22 13:36:40|747645.4|745645.4|747647.4|745647.4|747725.8|746197.9|747197.9|745620|39
1637588210000|2021-11-22 13:36:50|747658|745658|747721.8|745721.8|747734.6|745734.6|747658|745658|37
1637588220000|2021-11-22 13:37:00|747756.8|745756.8|747680|745680|747780.1|745780.1|747680|745680|38
1637588230000|2021-11-22 13:37:10|747699|745699|747889.5|745889.5|747893.8|745893.8|747685.3|745685.3|37
1637588240000|2021-11-22 13:37:20|747900.6|745900.6|747768.5|745768.5|747921.8|745921.8|747747.1|745747.1|36
1637588250000|2021-11-22 13:37:30|747763.3|745763.3|747632.7|745632.7|747803.5|745803.5|747621.7|745621.7|33
1637588260000|2021-11-22 13:37:40|747628.5|745628.5|747505|745505|747660.1|745660.1|747401|745401|39
1637588270000|2021-11-22 13:37:50|747504.8|745504.8|747490.2|745490.2|747507.9|745507.9|747447|745447|37
1637588280000|2021-11-22 13:38:00|747486.3|745486.3|747462.7|745462.7|747487.1|745487.1|747456|745456|35
1637588290000|2021-11-22 13:38:10|747463.9|745463.9|747295|745295|747471.6|745939|746928.6|745266.2|32
1637588300000|2021-11-22 13:38:20|747305.8|745305.8|747543.8|745543.8|747634.4|745634.4|747305.8|745305.8|40
1637588310000|2021-11-22 13:38:30|747556.7|745556.7|747581.1|745581.1|747581.1|745581.1|747433.3|745433.3|39
1637588320000|2021-11-22 13:38:40|747590.7|745590.7|747721.4|745721.4|747771.4|745771.4|747580.2|745580.2|37
1637588330000|2021-11-22 13:38:50|747703|745703|747879.3|745879.3|747879.3|745879.3|747698.5|745698.5|35
1637588340000|2021-11-22 13:39:00|747869.9|745869.9|747805.4|745805.4|747872.5|745872.5|747796.1|745796.1|37
1637588350000|2021-11-22 13:39:10|747732.3|745732.3|747705.3|745705.3|747880.5|745880.5|747693.3|745693.3|36
1637588360000|2021-11-22 13:39:20|747702.1|745702.1|747867.2|745867.2|747869|745869|747698.6|745698.6|38
1637588370000|2021-11-22 13:39:30|747864|745864|747840.8|745840.8|747902|745902|747837.1|745837.1|33
1637588380000|2021-11-22 13:39:40|747839.5|745839.5|747884.4|745884.4|747931.2|745931.2|747839.5|745839.5|37
1637588390000|2021-11-22 13:39:50|747909.2|745909.2|747878.2|745878.2|747922|745922|747828|745828|33
1637588400000|2021-11-22 13:40:00|747884|745884|748036.7|746036.7|748084.2|746084.2|747882.7|745882.7|36
1637588410000|2021-11-22 13:40:10|748030.8|746030.8|747973|745973|748030.8|746030.8|747935.5|745935.5|37
1637588420000|2021-11-22 13:40:20|747965|745965|747934|745934|747978.4|746414.7|747414.7|745895.3|37
1637588430000|2021-11-22 13:40:30|747926|745926|747740.2|745740.2|747928.4|746303.4|747303.4|745740.2|36
1637588440000|2021-11-22 13:40:40|747735.2|745735.2|747722.5|745722.5|747815.1|745815.1|747706.3|745706.3|36
1637588450000|2021-11-22 13:40:50|747717.7|745717.7|747632.5|745632.5|747717.7|745717.7|747632.5|745632.5|34
1637588460000|2021-11-22 13:41:00|747631.6|745631.6|747666.9|745666.9|747689.7|745689.7|747631.4|745631.4|36
1637588470000|2021-11-22 13:41:10|747668.8|745668.8|747891.3|745891.3|747966.3|746413.1|747413.1|745668.8|39
1637588480000|2021-11-22 13:41:20|747901.9|745901.9|747862.4|745862.4|747974.5|745974.5|747797.4|745797.4|40
1637588490000|2021-11-22 13:41:30|747911.4|745911.4|747968.4|745968.4|748122.6|746122.6|747873.4|745873.4|38
1637588500000|2021-11-22 13:41:40|748011.8|746011.8|747991.2|745991.2|748026.5|746026.5|747926|745926|35
1637588510000|2021-11-22 13:41:50|747991|745991|748080.4|746080.4|748121|746121|747991|745991|35
1637588520000|2021-11-22 13:42:00|748117.6|746117.6|748042.7|746042.7|748119.4|746119.4|747965.3|745965.3|34
1637588530000|2021-11-22 13:42:10|748018|746018|748083.2|746083.2|748098.4|746098.4|748010|746010|34
1637588540000|2021-11-22 13:42:20|748088.4|746088.4|748061.3|746061.3|748091.2|746091.2|748034.4|746034.4|32
1637588550000|2021-11-22 13:42:30|748072.2|746072.2|748112.3|746112.3|748149.4|746149.4|748057.9|746057.9|38
1637588560000|2021-11-22 13:42:40|748115.3|746115.3|748266.7|746266.7|748266.7|746645.3|747645.3|746115.3|39
1637588570000|2021-11-22 13:42:50|748268.3|746268.3|748415.3|746415.3|748416.3|746912.3|747912.3|746251.8|37
1637588580000|2021-11-22 13:43:00|748411.8|746411.8|748234.2|746234.2|748411.8|746894.9|747693.8|746195.3|39
1637588590000|2021-11-22 13:43:10|748235.1|746235.1|748349.9|746349.9|748356.8|746808.3|747683.2|746173.9|37
1637588600000|2021-11-22 13:43:20|748339.3|746339.3|748348|746348|748364.8|746813.6|747784.5|746261|34
1637588610000|2021-11-22 13:43:30|748350|746350|748458.1|746458.1|748484.5|746954.8|747900|746350|31
1637588620000|2021-11-22 13:43:40|748453.7|746453.7|748470|746470|748475.4|746475.4|748445.2|746445.2|27
1637588630000|2021-11-22 13:43:50|748474.3|746474.3|748475.7|746475.7|748496.8|746496.8|748460.4|746460.4|28
1637588640000|2021-11-22 13:44:00|748475|746475|748147|747147|748647.9|747161.5|747970.4|746475|32
1637588650000|2021-11-22 13:44:10|748150.3|747150.3|748534.8|746534.8|748563.9|747150.3|748037.5|746528.9|38
1637588660000|2021-11-22 13:44:20|748535.2|746535.2|748495.6|746495.6|748539|746539|748491.4|746491.4|34
1637588670000|2021-11-22 13:44:30|748497|746497|748476.5|746476.5|748506.3|746506.3|748474|746474|33
1637588680000|2021-11-22 13:44:40|748458.5|746458.5|748518|746518|748522.9|746964.8|747942|746454.3|30
1637588690000|2021-11-22 13:44:50|748513.3|746513.3|748464.1|746464.1|748513.8|747010|747982.6|746458.7|31
1637588700000|2021-11-22 13:45:00|748480|746480|748444.5|746444.5|748480|746965.3|747879.9|746289.4|40
1637588710000|2021-11-22 13:45:10|747959|746959|748220.6|746220.6|748469.1|746959|747714.1|746206.6|39
1637588720000|2021-11-22 13:45:20|748224.6|746224.6|748245.8|746245.8|748284.8|746772|747700|746188.1|37
1637588730000|2021-11-22 13:45:30|748240.6|746240.6|748196.2|746196.2|748356.7|746838.9|747696.9|746187.6|39
1637588740000|2021-11-22 13:45:40|748195.2|746195.2|747536.7|746536.7|748212.8|746704.5|747536.7|746055|38
1637588750000|2021-11-22 13:45:50|747542.6|746542.6|748138.6|746138.6|748171.9|746606.4|747542.6|746033.4|39
1637588760000|2021-11-22 13:46:00|747661.2|746661.2|748255.1|746255.1|748467.1|746949.7|747661.2|746129|39
1637588770000|2021-11-22 13:46:10|748244.3|746244.3|748178.2|746178.2|748264.3|746678.7|747674.6|746164.3|38
1637588780000|2021-11-22 13:46:20|748159.8|746159.8|747990.8|745990.8|748186.2|746186.2|747990.8|745990.8|34
1637588790000|2021-11-22 13:46:30|747985|745985|747868.6|745868.6|747985|745985|747850.3|745850.3|36
1637588800000|2021-11-22 13:46:40|747866.8|745866.8|747755|745755|747898|745898|747755|745755|40
1637588810000|2021-11-22 13:46:50|747778.3|745778.3|747806.2|745806.2|747865.2|745865.2|747731.7|745731.7|39
1637588820000|2021-11-22 13:47:00|747794.1|745794.1|747615.9|745615.9|747802.5|745802.5|747587|745587|39
1637588830000|2021-11-22 13:47:10|747619.9|745619.9|747659.6|745659.6|747722|745722|747619.9|745619.9|38
1637588840000|2021-11-22 13:47:20|747655.4|745655.4|747646.3|745646.3|747690.3|745690.3|747630.7|745630.7|35
1637588850000|2021-11-22 13:47:30|747645.7|745645.7|747675.2|745675.2|747690.9|745690.9|747645.5|745645.5|38
1637588860000|2021-11-22 13:47:40|747672.4|745672.4|747672.1|745672.1|747690.4|745690.4|747667.2|745667.2|27
1637588870000|2021-11-22 13:47:50|747667|745667|747450|745450|747711.6|745711.6|747397.1|745397.1|35
1637588880000|2021-11-22 13:48:00|747434.6|745434.6|747410.9|745410.9|747631.4|746149.1|747141.8|745380.8|39
1637588890000|2021-11-22 13:48:10|747405.8|745405.8|747413.7|745413.7|747459.9|745459.9|747391.1|745391.1|37
1637588900000|2021-11-22 13:48:20|747399.8|745399.8|747494.5|745494.5|747613.9|746059.9|747050.9|745378.4|38
1637588910000|2021-11-22 13:48:30|747523.9|745523.9|747148.1|745148.1|747546.8|745546.8|747063.8|745063.8|40
1637588920000|2021-11-22 13:48:40|747143.4|745143.4|746948.2|744948.2|747143.4|745143.4|746928.9|744928.9|39
1637588930000|2021-11-22 13:48:50|746961.2|744961.2|747192.5|745192.5|747196.6|745196.6|746923.5|744923.5|39
1637588940000|2021-11-22 13:49:00|747216.2|745216.2|747364.9|745364.9|747366.8|745366.8|747097.4|745097.4|38
1637588950000|2021-11-22 13:49:10|747349.1|745349.1|747354.6|745354.6|747435.3|745435.3|747317.9|745317.9|37
1637588960000|2021-11-22 13:49:20|747342.9|745342.9|747335.4|745335.4|747368.8|745368.8|747280.3|745280.3|36
1637588970000|2021-11-22 13:49:30|747293|745293|747450.9|745450.9|747461.3|745461.3|747293|745293|37
1637588980000|2021-11-22 13:49:40|747463.8|745463.8|747322.6|745322.6|747463.8|745463.8|747312.6|745312.6|34
1637588990000|2021-11-22 13:49:50|747315.3|745315.3|747259.6|745259.6|747334.8|745334.8|747255.5|745255.5|30
1637589000000|2021-11-22 13:50:00|747185.9|745185.9|747154.9|745154.9|747217.6|745217.6|747110.2|745110.2|32
1637589010000|2021-11-22 13:50:10|747150.5|745150.5|747303.2|745303.2|747321.6|745804.1|746788.6|745129.5|39
1637589020000|2021-11-22 13:50:20|747305.9|745305.9|746859.9|744859.9|747305.9|745792.3|746444.1|744787.5|36
1637589030000|2021-11-22 13:50:30|746803.8|744803.8|746554.2|745554.2|747076|745558.2|746554.2|744793.5|39
1637589040000|2021-11-22 13:50:40|746556|745556|746944.7|744944.7|747138.5|745556|746556|744944.7|36
1637589050000|2021-11-22 13:50:50|746968|744968|746985.1|744985.1|746993.7|744993.7|746946.5|744946.5|35
1637589060000|2021-11-22 13:51:00|746980.3|744980.3|746760.8|744760.8|746985.9|744985.9|746757.9|744757.9|36
1637589070000|2021-11-22 13:51:10|746796.5|744796.5|746808.1|744808.1|746863.7|744863.7|746788.1|744788.1|37
1637589080000|2021-11-22 13:51:20|746828.2|744828.2|746763.5|744763.5|746887.9|744887.9|746763.5|744763.5|36
1637589090000|2021-11-22 13:51:30|746758.2|744758.2|746802.5|744802.5|746824|744824|746758.2|744758.2|32
1637589100000|2021-11-22 13:51:40|746806.3|744806.3|746770.5|744770.5|746827.9|744827.9|746762.5|744762.5|36
1637589110000|2021-11-22 13:51:50|746780.8|744780.8|746863.5|744863.5|746877.1|744877.1|746780.8|744780.8|38
1637589120000|2021-11-22 13:52:00|746902.3|744902.3|746902.7|744902.7|746927.2|744927.2|746857.3|744857.3|38
1637589130000|2021-11-22 13:52:10|746903.5|744903.5|746813.3|744813.3|746916.5|744916.5|746785.8|744785.8|38
1637589140000|2021-11-22 13:52:20|746804.2|744804.2|746900.2|744900.2|746900.2|744900.2|746801.6|744801.6|37
1637589150000|2021-11-22 13:52:30|747004.5|745004.5|746816.2|744816.2|747084.3|745384|746384|744805.2|38
1637589160000|2021-11-22 13:52:40|746809.5|744809.5|746837.7|744837.7|746842.8|744842.8|746809.5|744809.5|35
1637589170000|2021-11-22 13:52:50|746834|744834|746795.6|744795.6|746835.6|744835.6|746795.6|744795.6|25
1637589180000|2021-11-22 13:53:00|746785.6|744785.6|746556.8|744556.8|746816.1|745253.8|746253.8|744465.2|34
1637589190000|2021-11-22 13:53:10|746524.8|744524.8|746656.3|744656.3|746726.1|744726.1|746524.8|744524.8|39
1637589200000|2021-11-22 13:53:20|746662.7|744662.7|746526.7|744526.7|746665.5|744665.5|746474.2|744474.2|37
1637589210000|2021-11-22 13:53:30|746528.7|744528.7|746635.7|744635.7|746635.7|745105.9|746105.9|744513.6|39
1637589220000|2021-11-22 13:53:40|746644.3|744644.3|746593.3|744593.3|746661.2|744661.2|746518.2|744518.2|40
1637589230000|2021-11-22 13:53:50|746608.4|744608.4|746473.7|744473.7|746611.2|744611.2|746473.7|744473.7|38
1637589240000|2021-11-22 13:54:00|746481.8|744481.8|746486.5|744486.5|746587.2|745000.9|745999.5|744453.4|39
1637589250000|2021-11-22 13:54:10|746523.1|744523.1|746709.7|744709.7|746737.5|744737.5|746503.9|744503.9|37
1637589260000|2021-11-22 13:54:20|746717.5|744717.5|746471.7|744471.7|746724.2|744724.2|746454|744454|38
1637589270000|2021-11-22 13:54:30|746476.3|744476.3|746476.5|744476.5|746535.3|744535.3|746405.1|744405.1|37
1637589280000|2021-11-22 13:54:40|746474.1|744474.1|746476.9|744476.9|746521.9|744521.9|746459.5|744459.5|35
1637589290000|2021-11-22 13:54:50|746464.1|744464.1|746432.4|744432.4|746491|744491|746427.8|744427.8|36
1637589300000|2021-11-22 13:55:00|746437.7|744437.7|746421.4|744421.4|746461.8|744461.8|746413.6|744413.6|36
1637589310000|2021-11-22 13:55:10|746421.8|744421.8|746384|744384|746421.8|744421.8|746358.9|744358.9|34
1637589320000|2021-11-22 13:55:20|746385.3|744385.3|746342.4|744342.4|746430|744897.7|745853.3|744336.6|35
1637589330000|2021-11-22 13:55:30|746342.9|744342.9|746196.3|744196.3|746342.9|744821.9|745770|744004|37
1637589340000|2021-11-22 13:55:40|746210.2|744210.2|746342.6|744342.6|746366.6|744366.6|746183.7|744183.7|37
1637589350000|2021-11-22 13:55:50|746345.4|744345.4|746501.7|744501.7|746501.7|744501.7|746337.3|744337.3|38
1637589360000|2021-11-22 13:56:00|746502.3|744502.3|746383.8|744383.8|746587.4|744587.4|746383.8|744383.8|38
1637589370000|2021-11-22 13:56:10|746412.1|744412.1|746548.1|744548.1|746570|744570|746338.6|744338.6|40
1637589380000|2021-11-22 13:56:20|746548.6|744548.6|746575.4|744575.4|746609.4|744609.4|746529.6|744529.6|35
1637589390000|2021-11-22 13:56:30|746593.1|744593.1|746664.8|744664.8|746682.3|745144.1|746089.4|744582.8|38
1637589400000|2021-11-22 13:56:40|746668.7|744668.7|746269.9|745269.9|746731|745269.9|746260.4|744628.1|35
1637589410000|2021-11-22 13:56:50|746274|745274|746705.1|744705.1|746784.9|745274|746233.4|744681.3|32
1637589420000|2021-11-22 13:57:00|746703.5|744703.5|746597.6|744597.6|746710.5|744710.5|746597.6|744597.6|40
1637589430000|2021-11-22 13:57:10|746630.6|744630.6|746685.1|744685.1|746687.8|744687.8|746579.4|744579.4|38
1637589440000|2021-11-22 13:57:20|746687.8|744687.8|746734.9|744734.9|746751.1|745256.9|746253.8|744663.5|32
1637589450000|2021-11-22 13:57:30|746725.2|744725.2|746805.8|744805.8|746860.9|745336.2|746326.8|744725.2|32
1637589460000|2021-11-22 13:57:40|746804.8|744804.8|746792.4|744792.4|746808.1|745321.5|746300.6|744763|34
1637589470000|2021-11-22 13:57:50|746303.1|745303.1|746302.7|745302.7|746811.2|745317.8|746286.1|744788.7|35
1637589480000|2021-11-22 13:58:00|746810.1|744810.1|746764.9|744764.9|746813.8|745319.9|746261.3|744764.9|27
1637589490000|2021-11-22 13:58:10|746760|744760|746792.6|744792.6|746792.6|745291.8|746189.3|744675.8|39
1637589500000|2021-11-22 13:58:20|746288.5|745288.5|746780.5|744780.5|746785.8|745288.5|746227|744696.6|35
1637589510000|2021-11-22 13:58:30|746778|744778|746669.1|744669.1|746792|745295.7|746107.9|744602.8|37
1637589520000|2021-11-22 13:58:40|746662.1|744662.1|746651.6|744651.6|746662.1|744662.1|746634.4|744634.4|30
1637589530000|2021-11-22 13:58:50|746652.9|744652.9|746740|744740|746760.3|745175.7|746175.7|744652.9|31
1637589540000|2021-11-22 13:59:00|746742.4|744742.4|746778.9|744778.9|746778.9|745221.2|746214.4|744675.9|35
1637589550000|2021-11-22 13:59:10|746791.7|744791.7|746367|745367|746888.8|745383.2|746336.7|744771|36
1637589560000|2021-11-22 13:59:20|746370.9|745370.9|746330.4|745330.4|746864.6|745388|746324.1|744806.1|35
1637589570000|2021-11-22 13:59:30|746330.3|745330.3|746336.4|745336.4|746843.7|745351.5|746329.4|744826.3|33
1637589580000|2021-11-22 13:59:40|746337|745337|746355.3|745355.3|746891|745389.5|746337|744856.5|36
1637589590000|2021-11-22 13:59:50|746850|744850|747143.6|745143.6|747180.5|745663.5|746637.7|744840.6|40
1637589600000|2021-11-22 14:00:00|746626.3|745626.3|747680.1|745680.1|747722.3|745722.3|746624.5|745129.4|40
1637589610000|2021-11-22 14:00:10|747684.8|745684.8|747844.7|745844.7|747972.1|745972.1|747624.8|745624.8|40
1637589620000|2021-11-22 14:00:20|747816.1|745816.1|747493.6|745493.6|747851.7|745851.7|747453.3|745453.3|40
1637589630000|2021-11-22 14:00:30|747472.2|745472.2|747402.7|745402.7|747473.8|745473.8|747278.9|745278.9|40
1637589640000|2021-11-22 14:00:40|747407.2|745407.2|747555.5|745555.5|747589.9|745589.9|747384.3|745384.3|40
1637589650000|2021-11-22 14:00:50|747543.4|745543.4|747194.3|745194.3|747709.6|745978.5|746978.5|745105.7|40
1637589660000|2021-11-22 14:01:00|747138.5|745138.5|747390.3|745390.3|747421|745421|747114.2|745114.2|39
1637589670000|2021-11-22 14:01:10|747398.7|745398.7|747221.7|745221.7|747421.2|745421.2|747187.8|745187.8|40
1637589680000|2021-11-22 14:01:20|747191.7|745191.7|747148.6|745148.6|747228.3|745228.3|747128.9|745128.9|39
1637589690000|2021-11-22 14:01:30|747139|745139|747233|745233|747262.4|745262.4|747132.2|745132.2|40
1637589700000|2021-11-22 14:01:40|747262.1|745262.1|747413.7|745413.7|747449.6|745449.6|747256.6|745256.6|38
1637589710000|2021-11-22 14:01:50|747405.5|745405.5|747595.5|745595.5|747597.1|745597.1|747394|745394|37
1637589720000|2021-11-22 14:02:00|747587.1|745587.1|747670.1|745670.1|747739.1|745739.1|747490.3|745490.3|41
1637589730000|2021-11-22 14:02:10|747685.9|745685.9|747794.9|745794.9|747794.9|745794.9|747666.3|745666.3|40
1637589740000|2021-11-22 14:02:20|747804.7|745804.7|747936.9|745936.9|747944.8|745944.8|747757|745757|39
1637589750000|2021-11-22 14:02:30|747909.9|745909.9|747907.2|745907.2|747910.7|745910.7|747828.1|745828.1|39
1637589760000|2021-11-22 14:02:40|747889.8|745889.8|748053.5|746053.5|748053.5|746053.5|747834.3|745834.3|40
1637589770000|2021-11-22 14:02:50|748048.5|746048.5|748140.5|746140.5|748163.8|746163.8|747899.5|745899.5|37
1637589780000|2021-11-22 14:03:00|748169.7|746169.7|748137.6|746137.6|748171.9|746659|747650.3|746127.4|39
1637589790000|2021-11-22 14:03:10|748146.8|746146.8|748145.8|746145.8|748160.5|746160.5|748058.8|746058.8|37
1637589800000|2021-11-22 14:03:20|748136.8|746136.8|748101.6|746101.6|748139.8|746139.8|748036.9|746036.9|35
1637589810000|2021-11-22 14:03:30|748113.9|746113.9|748080.7|746080.7|748130.1|746130.1|748051.1|746051.1|40
1637589820000|2021-11-22 14:03:40|748083|746083|747981.7|745981.7|748132.4|746132.4|747975.2|745975.2|40
1637589830000|2021-11-22 14:03:50|747991.1|745991.1|748380.7|746380.7|748380.7|746742.5|747694|745982.5|37
1637589840000|2021-11-22 14:04:00|748374.4|746374.4|748339.1|746339.1|748376.8|746852.6|747851.3|746332.4|35
1637589850000|2021-11-22 14:04:10|748334.1|746334.1|748320.8|746320.8|748377.9|746887.9|747818.7|746320.8|32
1637589860000|2021-11-22 14:04:20|748323.1|746323.1|748365.7|746365.7|748369.9|746868.6|747868.6|746288.8|36
1637589870000|2021-11-22 14:04:30|748365.6|746365.6|748111.7|746111.7|748378|746801.6|747801.6|746092.3|35
1637589880000|2021-11-22 14:04:40|748116|746116|748126.1|746126.1|748131.8|746131.8|748032.8|746032.8|37
1637589890000|2021-11-22 14:04:50|748114.8|746114.8|748193.2|746193.2|748193.2|746193.2|748093.2|746093.2|40
1637589900000|2021-11-22 14:05:00|748188.3|746188.3|748262.8|746262.8|748332.1|746332.1|748188.3|746188.3|39
1637589910000|2021-11-22 14:05:10|748264.6|746264.6|748238.7|746238.7|748269.9|746269.9|748098.8|746098.8|40
1637589920000|2021-11-22 14:05:20|748232.5|746232.5|748454.9|746454.9|748472.9|746472.9|748232.5|746232.5|37
1637589930000|2021-11-22 14:05:30|748473.2|746473.2|748823.7|746823.7|748839.9|746839.9|748392.7|746392.7|38
1637589940000|2021-11-22 14:05:40|748781.8|746781.8|748594.6|746594.6|748781.8|746781.8|748559|746559|39
1637589950000|2021-11-22 14:05:50|748597.1|746597.1|748559.1|746559.1|748610.3|746610.3|748559.1|746559.1|35
1637589960000|2021-11-22 14:06:00|748555.9|746555.9|748674.7|746674.7|748801.4|746801.4|748528.9|746528.9|36
1637589970000|2021-11-22 14:06:10|748643.9|746643.9|748686.5|746686.5|748701.5|746701.5|748582.1|746582.1|39
1637589980000|2021-11-22 14:06:20|748694.9|746694.9|748914.4|746914.4|748944.1|746944.1|748690.4|746690.4|39
1637589990000|2021-11-22 14:06:30|748944|746944|748792.6|746792.6|748944|746944|748749.8|746749.8|40
1637590000000|2021-11-22 14:06:40|748789.3|746789.3|748734.8|746734.8|748789.3|746789.3|748730.4|746730.4|39
1637590010000|2021-11-22 14:06:50|748737.4|746737.4|748584.4|746584.4|748737.4|746737.4|748584.4|746584.4|37
1637590020000|2021-11-22 14:07:00|748587.5|746587.5|748471.4|746471.4|748594.1|747129.8|748129.8|746418.3|40
1637590030000|2021-11-22 14:07:10|748468.6|746468.6|748453.1|746453.1|748488.1|746488.1|748332.6|746332.6|39
1637590040000|2021-11-22 14:07:20|748456.8|746456.8|748193|746193|748464.2|746464.2|748193|746193|39
1637590050000|2021-11-22 14:07:30|748167.9|746167.9|748407|746407|748436.6|746436.6|748167.9|746167.9|37
1637590060000|2021-11-22 14:07:40|748436.3|746436.3|748279.2|746279.2|748442.2|746442.2|748258.6|746258.6|39
1637590070000|2021-11-22 14:07:50|748279.5|746279.5|748329.1|746329.1|748329.1|746329.1|748271.8|746271.8|33
1637590080000|2021-11-22 14:08:00|748327.5|746327.5|748578.8|746578.8|748586.6|746586.6|748325.2|746325.2|36
1637590090000|2021-11-22 14:08:10|748548.5|746548.5|748585.5|746585.5|748592.7|746592.7|748529.3|746529.3|34
1637590100000|2021-11-22 14:08:20|748180.6|747180.6|748753.5|746753.5|748915.2|747180.6|748180.6|746689.6|38
1637590110000|2021-11-22 14:08:30|748756.1|746756.1|748634.2|746634.2|748761.1|746761.1|748634.2|746634.2|38
1637590120000|2021-11-22 14:08:40|748620.3|746620.3|748747.7|746747.7|748782.4|746782.4|748620.3|746620.3|36
1637590130000|2021-11-22 14:08:50|748726.5|746726.5|748664.2|746664.2|748726.5|746726.5|748619|746619|35
1637590140000|2021-11-22 14:09:00|748644.5|746644.5|748621.4|746621.4|748680.9|746680.9|748612.5|746612.5|37
1637590150000|2021-11-22 14:09:10|748621.3|746621.3|748508.9|746508.9|748640.1|746640.1|748503.3|746503.3|36
1637590160000|2021-11-22 14:09:20|748513.9|746513.9|748618.1|746618.1|748656.8|746656.8|748502.4|746502.4|37
1637590170000|2021-11-22 14:09:30|748616.2|746616.2|749139.9|747139.9|749158.8|747158.8|748605.6|746605.6|40
1637590180000|2021-11-22 14:09:40|749125.5|747125.5|748951.5|746951.5|749152.4|747152.4|748924.9|746924.9|37
1637590190000|2021-11-22 14:09:50|748965.6|746965.6|748987.8|746987.8|749039.8|747039.8|748944.1|746944.1|38
1637590200000|2021-11-22 14:10:00|749013.6|747013.6|748738.1|746738.1|749028.3|747028.3|748722.3|746722.3|40
1637590210000|2021-11-22 14:10:10|748769.5|746769.5|748984.5|746984.5|748994.4|746994.4|748723.7|746723.7|40
1637590220000|2021-11-22 14:10:20|748993.8|746993.8|748977.1|746977.1|749066.9|747066.9|748973.7|746973.7|37
1637590230000|2021-11-22 14:10:30|748980.3|746980.3|748787.2|746787.2|748981.8|747347.3|748347.3|746706|40
1637590240000|2021-11-22 14:10:40|748789.2|746789.2|748911.3|746911.3|748922.8|746922.8|748789.2|746789.2|40
1637590250000|2021-11-22 14:10:50|748840.8|746840.8|748989.2|746989.2|749028.6|747028.6|748840.8|746840.8|38
1637590260000|2021-11-22 14:11:00|748992|746992|748937|746937|748992.9|746992.9|748781.9|746781.9|38
1637590270000|2021-11-22 14:11:10|748963.9|746963.9|748829.7|746829.7|748993|746993|748813.4|746813.4|40
1637590280000|2021-11-22 14:11:20|748825.9|746825.9|748746.1|746746.1|748848.2|746848.2|748705.8|746705.8|36
1637590290000|2021-11-22 14:11:30|748702.3|746702.3|748752.6|746752.6|748794|746794|748676.7|746676.7|36
1637590300000|2021-11-22 14:11:40|748748.3|746748.3|748661.2|746661.2|748767.4|746767.4|748641.5|746641.5|31
1637590310000|2021-11-22 14:11:50|748664|746664|748393.7|746393.7|748664|746664|748378.1|746378.1|36
1637590320000|2021-11-22 14:12:00|748389.3|746389.3|748507.2|746507.2|748523.6|746523.6|748370.4|746370.4|38
1637590330000|2021-11-22 14:12:10|748515.5|746515.5|748503.2|746503.2|748558.6|746558.6|748489|746489|34
1637590340000|2021-11-22 14:12:20|748487.4|746487.4|748554.3|746554.3|748584|746584|748487.4|746487.4|36
1637590350000|2021-11-22 14:12:30|748566.2|746566.2|748519|746519|748566.2|746566.2|748465.4|746465.4|39
1637590360000|2021-11-22 14:12:40|748519.3|746519.3|748633.7|746633.7|748635|746635|748479.3|746479.3|32
1637590370000|2021-11-22 14:12:50|748611.9|746611.9|748500.1|746500.1|748611.9|746611.9|748452.4|746452.4|32
1637590380000|2021-11-22 14:13:00|747970.5|746970.5|748512.9|746512.9|748545.1|746973.8|747970.5|746475.4|33
1637590390000|2021-11-22 14:13:10|748504.5|746504.5|747741.1|746741.1|748516.4|746741.1|747741.1|746240.7|39
1637590400000|2021-11-22 14:13:20|747745|746745|748105.2|746105.2|748277.6|746745|747745|745999.9|40
1637590410000|2021-11-22 14:13:30|748110.1|746110.1|748289.1|746289.1|748289.1|746289.1|748049.3|746049.3|39
1637590420000|2021-11-22 14:13:40|748302.1|746302.1|748160.6|746160.6|748302.1|746600.1|747586.7|746079.5|38
1637590430000|2021-11-22 14:13:50|748157.9|746157.9|748112.9|746112.9|748160|746160|748085.1|746085.1|36
1637590440000|2021-11-22 14:14:00|748124.3|746124.3|748168.9|746168.9|748234.4|746234.4|748124.3|746124.3|39
1637590450000|2021-11-22 14:14:10|748182.7|746182.7|748169.6|746169.6|748245.2|746245.2|748143.7|746143.7|39
1637590460000|2021-11-22 14:14:20|748171.1|746171.1|748173.6|746173.6|748198|746198|748168.2|746168.2|38
1637590470000|2021-11-22 14:14:30|748171.5|746171.5|748211.5|746211.5|748225|746225|748171.5|746171.5|33
1637590480000|2021-11-22 14:14:40|748207.7|746207.7|748189.9|746189.9|748220.5|746708.1|747708.1|746169.3|38
1637590490000|2021-11-22 14:14:50|748198.4|746198.4|748370.3|746370.3|748370.3|746370.3|748198.4|746198.4|38
1637590500000|2021-11-22 14:15:00|748368.4|746368.4|748391.7|746391.7|748416.3|746416.3|748368.4|746368.4|38
1637590510000|2021-11-22 14:15:10|748369.9|746369.9|748375.2|746375.2|748392.4|746392.4|748230|746230|38
1637590520000|2021-11-22 14:15:20|748373.2|746373.2|748408.8|746408.8|748419.6|746908.8|747908.8|746373.2|31
1637590530000|2021-11-22 14:15:30|748405.4|746405.4|748822.6|746822.6|748822.6|747103.5|747983|746395|38
1637590540000|2021-11-22 14:15:40|748822.3|746822.3|748819.7|746819.7|748865.3|746865.3|748801.4|746801.4|36
1637590550000|2021-11-22 14:15:50|748821.9|746821.9|748699.7|746699.7|748881.1|746881.1|748674.3|746674.3|36
1637590560000|2021-11-22 14:16:00|748718.6|746718.6|748855|746855|748868.2|746868.2|748674.4|746674.4|40
1637590570000|2021-11-22 14:16:10|748875.2|746875.2|749025.3|747025.3|749025.8|747025.8|748874|746874|40
1637590580000|2021-11-22 14:16:20|749017.9|747017.9|748916.8|746916.8|749041|747041|748834|746834|40
1637590590000|2021-11-22 14:16:30|748910.4|746910.4|748831.8|746831.8|749069.1|747069.1|748811.6|746811.6|39
1637590600000|2021-11-22 14:16:40|748807.4|746807.4|748793|746793|748835.2|746835.2|748764.5|746764.5|39
1637590610000|2021-11-22 14:16:50|748791.8|746791.8|748923.8|746923.8|748936.7|746936.7|748791.8|746791.8|38
1637590620000|2021-11-22 14:17:00|748909.7|746909.7|748809.8|746809.8|748916.5|747345.4|748345.4|746725.1|40
1637590630000|2021-11-22 14:17:10|748806.8|746806.8|748890.9|746890.9|748906|746906|748787.5|746787.5|38
1637590640000|2021-11-22 14:17:20|748898.7|746898.7|748882|746882|748949|746949|748881.9|746881.9|39
1637590650000|2021-11-22 14:17:30|748891.9|746891.9|748898.7|746898.7|748944.7|746944.7|748877.6|746877.6|34
1637590660000|2021-11-22 14:17:40|748895.5|746895.5|749114.4|747114.4|749143.3|747639.6|748623|746895.5|39
1637590670000|2021-11-22 14:17:50|749109.6|747109.6|749091.1|747091.1|749135.3|747135.3|749046.2|747046.2|40
1637590680000|2021-11-22 14:18:00|749101.3|747101.3|749190.2|747190.2|749273.1|747666|748666|747095.2|37
1637590690000|2021-11-22 14:18:10|749131.2|747131.2|748977.9|746977.9|749131.2|747527.1|748509|746977.9|39
1637590700000|2021-11-22 14:18:20|748987.1|746987.1|748973.7|746973.7|749065.8|747065.8|748935.8|746935.8|39
1637590710000|2021-11-22 14:18:30|748965.4|746965.4|748848.8|746848.8|748969.4|747378.8|748374.9|746810.1|40
1637590720000|2021-11-22 14:18:40|748816|746816|749008|747008|749032.9|747032.9|748816|746816|40
1637590730000|2021-11-22 14:18:50|749006|747006|748934.9|746934.9|749085.9|747085.9|748915.5|746915.5|39
1637590740000|2021-11-22 14:19:00|748931.4|746931.4|749141.9|747141.9|749141.9|747141.9|748904.2|746904.2|40
1637590750000|2021-11-22 14:19:10|749129.8|747129.8|749184|747184|749184|747184|749071.6|747071.6|38
1637590760000|2021-11-22 14:19:20|749180.3|747180.3|749238.3|747238.3|749383.8|747383.8|749141.9|747141.9|39
1637590770000|2021-11-22 14:19:30|749224.6|747224.6|749276.2|747276.2|749333.6|747333.6|749204.7|747204.7|39
1637590780000|2021-11-22 14:19:40|749265.4|747265.4|749313.9|747313.9|749328.6|747328.6|749224.4|747224.4|40
1637590790000|2021-11-22 14:19:50|749315.3|747315.3|749201.2|747201.2|749338.2|747338.2|749190.4|747190.4|39
1637590800000|2021-11-22 14:20:00|749200|747200|749557.6|747557.6|749581.2|747951.3|748951.3|747156|39
1637590810000|2021-11-22 14:20:10|749505|747505|749664.3|747664.3|749665.1|747665.1|749505|747505|39
1637590820000|2021-11-22 14:20:20|749662.4|747662.4|749986.3|747986.3|749986.3|747986.3|749649|747649|40
1637590830000|2021-11-22 14:20:30|749996.4|747996.4|749690.5|747690.5|749996.4|747996.4|749603.4|747603.4|39
1637590840000|2021-11-22 14:20:40|749719.6|747719.6|749793.4|747793.4|749822.3|747822.3|749655.2|747655.2|38
1637590850000|2021-11-22 14:20:50|749791.6|747791.6|749513|747513|749799.5|747799.5|749469.7|747469.7|39
1637590860000|2021-11-22 14:21:00|749543|747543|749559.7|747559.7|749586.9|747586.9|749497.4|747497.4|39
1637590870000|2021-11-22 14:21:10|749556.9|747556.9|749631.5|747631.5|749699.2|747699.2|749556|747556|40
1637590880000|2021-11-22 14:21:20|749624.9|747624.9|749572.5|747572.5|749649.9|747649.9|749545.7|747545.7|36
1637590890000|2021-11-22 14:21:30|749563.7|747563.7|749556.9|747556.9|749653.1|747653.1|749522.7|747522.7|38
1637590900000|2021-11-22 14:21:40|749532.6|747532.6|749508.1|747508.1|749570.8|747570.8|749496.9|747496.9|28
1637590910000|2021-11-22 14:21:50|749507.1|747507.1|749633.8|747633.8|749689.4|747689.4|749414.5|747414.5|35
1637590920000|2021-11-22 14:22:00|749633.4|747633.4|749643.1|747643.1|749668.3|747668.3|749633.4|747633.4|31
1637590930000|2021-11-22 14:22:10|749642.4|747642.4|749655.3|747655.3|749662|747662|749624|747624|36
1637590940000|2021-11-22 14:22:20|749663.8|747663.8|749839.8|747839.8|749858|747858|749662.3|747662.3|38
1637590950000|2021-11-22 14:22:30|749850.4|747850.4|749753.7|747753.7|749850.4|747850.4|749735.4|747735.4|36
1637590960000|2021-11-22 14:22:40|749746.4|747746.4|749665.2|747665.2|749750.2|747750.2|749645.4|747645.4|33
1637590970000|2021-11-22 14:22:50|749626.7|747626.7|749389.2|747389.2|749632.6|748111.6|748902.2|747328.9|36
1637590980000|2021-11-22 14:23:00|749413.1|747413.1|749066.3|747066.3|749413.1|747734|748694.1|747063.6|38
1637590990000|2021-11-22 14:23:10|749076.3|747076.3|749089.3|747089.3|749115.1|747115.1|749054.2|747054.2|35
1637591000000|2021-11-22 14:23:20|749066.6|747066.6|748592.5|747592.5|749089.7|747605.4|748560.6|747040|35
1637591010000|2021-11-22 14:23:30|748590.9|747590.9|749098.6|747098.6|749108.1|747590.9|748565.6|747036.3|38
1637591020000|2021-11-22 14:23:40|749095.5|747095.5|749308.5|747308.5|749424.1|747788.5|748729.5|747095.5|39
1637591030000|2021-11-22 14:23:50|749421.7|747421.7|749149|747149|749421.7|747421.7|749128.3|747128.3|38
1637591040000|2021-11-22 14:24:00|749105|747105|749092.8|747092.8|749111.3|747434.8|748434.8|746909.9|38
1637591050000|2021-11-22 14:24:10|749109.5|747109.5|749187.1|747187.1|749251.9|747251.9|749053|747053|34
1637591060000|2021-11-22 14:24:20|749127.4|747127.4|749207|747207|749240.9|747681.6|748681.6|747107.6|39
1637591070000|2021-11-22 14:24:30|749191.1|747191.1|749297.3|747297.3|749297.3|747297.3|749060.3|747060.3|37
1637591080000|2021-11-22 14:24:40|748769|747769|749277.2|747277.2|749345.3|747769|748769|747247.9|39
1637591090000|2021-11-22 14:24:50|749220.4|747220.4|749298.7|747298.7|749353.3|747353.3|749192.6|747192.6|37
1637591100000|2021-11-22 14:25:00|749298.9|747298.9|749180.9|747180.9|749320.2|747320.2|749142.9|747142.9|38
1637591110000|2021-11-22 14:25:10|749152|747152|749147.4|747147.4|749209.7|747209.7|749122.5|747122.5|38
1637591120000|2021-11-22 14:25:20|749159.5|747159.5|749007.4|747007.4|749162.3|747162.3|748911.5|746911.5|37
1637591130000|2021-11-22 14:25:30|749011.7|747011.7|748992.2|746992.2|749045.9|747045.9|748976|746976|39
1637591140000|2021-11-22 14:25:40|749006|747006|748966.8|746966.8|749054.3|747054.3|748940|746940|40
1637591150000|2021-11-22 14:25:50|748959.3|746959.3|749104.7|747104.7|749104.7|747104.7|748894.9|746894.9|32
1637591160000|2021-11-22 14:26:00|749144.9|747144.9|749062.2|747062.2|749144.9|747314|748269|746709.4|38
1637591170000|2021-11-22 14:26:10|749058.5|747058.5|749054.2|747054.2|749114.6|747114.6|749023.8|747023.8|39
1637591180000|2021-11-22 14:26:20|749057.9|747057.9|748977.4|746977.4|749062|747062|748975.7|746975.7|38
1637591190000|2021-11-22 14:26:30|748984.1|746984.1|749064.2|747064.2|749064.2|747519.6|748516.5|746950|32
1637591200000|2021-11-22 14:26:40|748545.1|747545.1|749031.3|747031.3|749069.2|747570.5|748545.1|747031.3|30
1637591210000|2021-11-22 14:26:50|749050.7|747050.7|749238.5|747238.5|749279.2|747583.9|748549.4|747050.7|32
1637591220000|2021-11-22 14:27:00|749232.6|747232.6|749457|747457|749458.9|747458.9|749232.6|747232.6|37
1637591230000|2021-11-22 14:27:10|749469.3|747469.3|749365.8|747365.8|749514.9|747514.9|749350.4|747350.4|40
1637591240000|2021-11-22 14:27:20|749376.2|747376.2|749383.8|747383.8|749447|747447|749366.4|747366.4|37
1637591250000|2021-11-22 14:27:30|749375.5|747375.5|749200.9|747200.9|749375.5|747375.5|749184.2|747184.2|34
1637591260000|2021-11-22 14:27:40|749207.3|747207.3|749226.2|747226.2|749259.5|747259.5|749205.9|747205.9|38
1637591270000|2021-11-22 14:27:50|749222.7|747222.7|749272.6|747272.6|749293.9|747293.9|749222.7|747222.7|39
1637591280000|2021-11-22 14:28:00|749275.3|747275.3|748689.3|747689.3|749291.4|747767.8|748689.3|747192.9|33
1637591290000|2021-11-22 14:28:10|748695.1|747695.1|749300.3|747300.3|749309|747826.2|748693.5|747237.9|34
1637591300000|2021-11-22 14:28:20|749290.5|747290.5|748760.4|747760.4|749290.5|747775.3|748735|747246.5|34
1637591310000|2021-11-22 14:28:30|748768.1|747768.1|748646.5|747646.5|749217.5|747799.8|748632.5|747156.2|36
1637591320000|2021-11-22 14:28:40|748639.8|747639.8|748602.8|747602.8|749152.2|747698.5|748602.8|747139.9|32
1637591330000|2021-11-22 14:28:50|748608.9|747608.9|749082.5|747082.5|749153|747766.2|748510.9|747082.5|35
1637591340000|2021-11-22 14:29:00|749091.1|747091.1|748961.3|746961.3|749091.1|747573.1|748453.3|746902.3|39
1637591350000|2021-11-22 14:29:10|748968.9|746968.9|748336.7|747336.7|748968.9|747358.5|748335|746836|37
1637591360000|2021-11-22 14:29:20|748340.7|747340.7|748665.4|746665.4|748824.4|747361.4|748158.9|746665.3|40
1637591370000|2021-11-22 14:29:30|748666.4|746666.4|748297|747297|748790.4|747297|748185.6|746664.9|34
1637591380000|2021-11-22 14:29:40|748281.5|747281.5|748789.2|746789.2|748832.6|747366.2|748281.5|746767.2|38
1637591390000|2021-11-22 14:29:50|748785.9|746785.9|748743.1|746743.1|748797.6|746797.6|748709.7|746709.7|39
1637591400000|2021-11-22 14:30:00|748732.8|746732.8|748798.4|746798.4|748849|747339.5|748252.5|746712.1|39
1637591410000|2021-11-22 14:30:10|748768.8|746768.8|748865.3|746865.3|748888.3|746888.3|748746|746746|38
1637591420000|2021-11-22 14:30:20|748843.6|746843.6|749081.6|747081.6|749084|747462.7|748455.5|746839.9|39
1637591430000|2021-11-22 14:30:30|749078|747078|748958.6|746958.6|749078|747548.4|748530.8|746872.7|34
1637591440000|2021-11-22 14:30:40|748955.7|746955.7|748901|746901|749085.1|747505.4|748476.5|746882.1|39
1637591450000|2021-11-22 14:30:50|748903.7|746903.7|748906|746906|748998.8|747485.4|748484.1|746891.2|36
1637591460000|2021-11-22 14:31:00|748886.7|746886.7|748848.1|746848.1|748909|747366.1|748366.1|746787.1|39
1637591470000|2021-11-22 14:31:10|748840.4|746840.4|748936.3|746936.3|748941.3|746941.3|748786|746786|39
1637591480000|2021-11-22 14:31:20|748940.9|746940.9|748445.3|747445.3|749004.1|747494.5|748445.3|746940.9|36
1637591490000|2021-11-22 14:31:30|748449.6|747449.6|748472.3|747472.3|748997|747478.1|748438|746956.6|40
1637591500000|2021-11-22 14:31:40|748474.5|747474.5|748237.1|747237.1|748823.9|747474.5|748237.1|746751.6|37
1637591510000|2021-11-22 14:31:50|748238.3|747238.3|748887.9|746887.9|748889.2|747394.6|748237.1|746749|38
1637591520000|2021-11-22 14:32:00|748894.4|746894.4|748392.1|747392.1|748916.6|747412.9|748366.8|746866.3|40
1637591530000|2021-11-22 14:32:10|748394.3|747394.3|748886.4|746886.4|748911.7|747394.3|748370.9|746860.6|39
1637591540000|2021-11-22 14:32:20|748887|746887|749164.9|747164.9|749164.9|747457.2|748457.2|746884.9|36
1637591550000|2021-11-22 14:32:30|749161.2|747161.2|749285.7|747285.7|749285.7|747285.7|749148.3|747148.3|39
1637591560000|2021-11-22 14:32:40|749274.8|747274.8|749277.2|747277.2|749308.8|747308.8|749197.9|747197.9|38
1637591570000|2021-11-22 14:32:50|749288|747288|749387|747387|749412.5|747412.5|749274.9|747274.9|39
1637591580000|2021-11-22 14:33:00|749387.6|747387.6|749337.7|747337.7|749400.9|747400.9|749319.2|747319.2|39
1637591590000|2021-11-22 14:33:10|749334.8|747334.8|748956.1|747956.1|749446.5|747963.6|748951.5|747327.7|37
1637591600000|2021-11-22 14:33:20|748954.2|747954.2|749333.5|747333.5|749351.3|747959.2|748895|747319|30
1637591610000|2021-11-22 14:33:30|749326.8|747326.8|749353.1|747353.1|749403.2|747403.2|749308.7|747308.7|36
1637591620000|2021-11-22 14:33:40|749353.7|747353.7|749033.5|748033.5|749422.5|748033.5|748931.8|747348.7|37
1637591630000|2021-11-22 14:33:50|749029.7|748029.7|749036.3|748036.3|749049.8|748049.8|748992.1|747992.1|37
1637591640000|2021-11-22 14:34:00|749037.1|748037.1|749075.6|748075.6|749084.4|748084.4|749037.1|748037.1|29
1637591650000|2021-11-22 14:34:10|749073.7|748073.7|749223.7|748223.7|749673.9|748223.7|749066|747473.5|39
1637591660000|2021-11-22 14:34:20|749216|748216|749231|748231|749757.9|748257.1|749212.9|747746|32
1637591670000|2021-11-22 14:34:30|749228.4|748228.4|749110.4|748110.4|749245.1|748245.1|749110.4|748110.4|34
1637591680000|2021-11-22 14:34:40|749107.2|748107.2|749494.9|747494.9|749534.8|748107.2|749107.2|747471.2|36
1637591690000|2021-11-22 14:34:50|749507|747507|749547.4|747547.4|749601.4|747601.4|749507|747507|37
1637591700000|2021-11-22 14:35:00|749530.5|747530.5|749401.7|747401.7|749535.5|747972.5|748958.9|747390.3|38
1637591710000|2021-11-22 14:35:10|749397|747397|748816.7|747816.7|749417.1|747899.9|748816.7|747376.2|38
1637591720000|2021-11-22 14:35:20|748813.1|747813.1|749107.6|747107.6|749373.4|747863.3|748787.7|747077.5|40
1637591730000|2021-11-22 14:35:30|749120.8|747120.8|749262.5|747262.5|749285.7|747285.7|749102|747102|39
1637591740000|2021-11-22 14:35:40|749264.5|747264.5|748686.7|747686.7|749266.7|747686.7|748661.6|747106|40
1637591750000|2021-11-22 14:35:50|748683.2|747683.2|749261.8|747261.8|749376|747684.5|748666.7|747167|39
1637591760000|2021-11-22 14:36:00|749252.4|747252.4|749424.6|747424.6|749437.2|747844.9|748670|747168.1|38
1637591770000|2021-11-22 14:36:10|749421.1|747421.1|749134.1|747134.1|749426.1|747837.5|748765|747120.9|36
1637591780000|2021-11-22 14:36:20|749174.2|747174.2|749208.4|747208.4|749231|747711.4|748703.4|747155.6|35
1637591790000|2021-11-22 14:36:30|749204.5|747204.5|749150.8|747150.8|749204.5|747693|748642.9|747069.6|40
1637591800000|2021-11-22 14:36:40|749157.2|747157.2|749291.3|747291.3|749397|747869|748633.3|747122.4|40
1637591810000|2021-11-22 14:36:50|749311.5|747311.5|749091.5|747091.5|749311.5|747689.7|748689.7|747091.5|40
1637591820000|2021-11-22 14:37:00|749144.7|747144.7|749163.9|747163.9|749238.6|747238.6|749110|747110|37
1637591830000|2021-11-22 14:37:10|749184.6|747184.6|748752.5|747752.5|749250.1|747752.5|748710.3|747179.5|38
1637591840000|2021-11-22 14:37:20|749241.4|747241.4|749211.1|747211.1|749279.7|747784.3|748726.9|747211.1|36
1637591850000|2021-11-22 14:37:30|749218.6|747218.6|749232.8|747232.8|749276|747758|748675.5|747165.5|34
1637591860000|2021-11-22 14:37:40|749231.6|747231.6|749470.5|747470.5|749491.1|747913.1|748746.8|747228.7|37
1637591870000|2021-11-22 14:37:50|749468.4|747468.4|749501.6|747501.6|749513|747513|749419.9|747419.9|37
1637591880000|2021-11-22 14:38:00|749503.4|747503.4|749573.3|747573.3|749581.8|747581.8|749473.1|747473.1|36
1637591890000|2021-11-22 14:38:10|749565.1|747565.1|749632.7|747632.7|749665.3|748162.5|749162.5|747548.2|38
1637591900000|2021-11-22 14:38:20|749633.9|747633.9|749162.4|748162.4|749667.2|748165|749162.4|747605.9|28
1637591910000|2021-11-22 14:38:30|749162.6|748162.6|749660.3|747660.3|749687.9|748162.6|749162.6|747634.7|37
1637591920000|2021-11-22 14:38:40|749659.4|747659.4|749652.1|747652.1|749670.2|747670.2|749629.6|747629.6|37
1637591930000|2021-11-22 14:38:50|749650.9|747650.9|749565.7|747565.7|749653.3|748126.3|749118.3|747529.3|36
1637591940000|2021-11-22 14:39:00|749555.3|747555.3|749435.4|747435.4|749555.3|747555.3|749434.4|747434.4|36
1637591950000|2021-11-22 14:39:10|749419.5|747419.5|749385.5|747385.5|749419.5|747419.5|749351.9|747351.9|35
1637591960000|2021-11-22 14:39:20|749389.7|747389.7|749549.7|747549.7|749586.6|747586.6|749376.4|747376.4|38
1637591970000|2021-11-22 14:39:30|749540.8|747540.8|749618.4|747618.4|749640.3|747640.3|749532.9|747532.9|38
1637591980000|2021-11-22 14:39:40|749620.4|747620.4|749213.2|748213.2|749721.6|748220.2|749188.2|747608.9|39
1637591990000|2021-11-22 14:39:50|749214.3|748214.3|749678.8|747678.8|749703.1|748218.7|749192.7|747665.2|34
1637592000000|2021-11-22 14:40:00|749681|747681|749701.2|747701.2|749702.5|747702.5|749660.3|747660.3|39
1637592010000|2021-11-22 14:40:10|749697.1|747697.1|749313.9|748313.9|749698.3|748316.2|749223|747692.3|33
1637592020000|2021-11-22 14:40:20|749312.1|748312.1|749865|747865|749866.5|748365.8|749309.1|747847.4|35
1637592030000|2021-11-22 14:40:30|749863.2|747863.2|749896.3|747896.3|749903.9|748400.4|749363.4|747826.9|37
1637592040000|2021-11-22 14:40:40|749903.2|747903.2|749850.5|747850.5|749903.2|747903.2|749836.5|747836.5|36
1637592050000|2021-11-22 14:40:50|749861.7|747861.7|749722.1|747722.1|749883.8|748218.6|749208.8|747707.3|38
1637592060000|2021-11-22 14:41:00|749708|747708|749810.9|747810.9|749860.4|747860.4|749641.6|747641.6|39
1637592070000|2021-11-22 14:41:10|749814.1|747814.1|749888.5|747888.5|749891.7|747891.7|749769.4|747769.4|38
1637592080000|2021-11-22 14:41:20|749893.4|747893.4|749444.2|748444.2|749954.6|748444.2|749438.1|747893.1|31
1637592090000|2021-11-22 14:41:30|749427.5|748427.5|749992.4|747992.4|750007.3|748467.3|749425.7|747984.5|36
1637592100000|2021-11-22 14:41:40|749985.4|747985.4|749981.5|747981.5|750018.2|748546|749509.9|747981.5|37
1637592110000|2021-11-22 14:41:50|749987.5|747987.5|749913.7|747913.7|750007.4|748007.4|749913.7|747913.7|37
1637592120000|2021-11-22 14:42:00|749909.6|747909.6|749936.3|747936.3|749977.5|747977.5|749909.6|747909.6|38
1637592130000|2021-11-22 14:42:10|749938.9|747938.9|750062.4|748062.4|750090.5|748510.5|749510.5|747920.8|34
1637592140000|2021-11-22 14:42:20|750060.7|748060.7|750134.3|748134.3|750140.3|748140.3|750021.2|748021.2|39
1637592150000|2021-11-22 14:42:30|750135|748135|750032.5|748032.5|750191.5|748191.5|750027|748027|35
1637592160000|2021-11-22 14:42:40|750026.4|748026.4|750116|748116|750128.2|748128.2|750002.3|748002.3|35
1637592170000|2021-11-22 14:42:50|750121.1|748121.1|749935.2|747935.2|750121.1|748121.1|749919.7|747919.7|36
1637592180000|2021-11-22 14:43:00|749930.6|747930.6|750122.7|748122.7|750135.7|748135.7|749832.8|747832.8|40
1637592190000|2021-11-22 14:43:10|750114|748114|749812.3|748812.3|750358.6|748815.9|749795.6|747971.6|40
1637592200000|2021-11-22 14:43:20|750282.4|748282.4|750253.1|748253.1|750352.3|748832|749751.1|748229.8|34
1637592210000|2021-11-22 14:43:30|750242.8|748242.8|750330.5|748330.5|750354.8|748816.6|749786.5|748201.8|35
1637592220000|2021-11-22 14:43:40|749796.5|748796.5|750262.4|748262.4|750312.4|748796.5|749793.1|748196.9|37
1637592230000|2021-11-22 14:43:50|750257.5|748257.5|750309|748309|750309|748309|750206.7|748206.7|39
1637592240000|2021-11-22 14:44:00|750287.8|748287.8|750232.3|748232.3|750300.1|748300.1|750217.1|748217.1|39
1637592250000|2021-11-22 14:44:10|750226.5|748226.5|750046.8|748046.8|750226.5|748687.9|749687.9|748029.3|37
1637592260000|2021-11-22 14:44:20|750049.4|748049.4|750014.6|748014.6|750050.2|748516.6|749445.7|747948|39
1637592270000|2021-11-22 14:44:30|750005|748005|750171.4|748171.4|750171.4|748542.7|749525.6|747957.8|38
1637592280000|2021-11-22 14:44:40|750176.5|748176.5|750252.4|748252.4|750252.4|748678.6|749675.6|748159.8|39
1637592290000|2021-11-22 14:44:50|750247.9|748247.9|750067.3|748067.3|750265.4|748265.4|750046.6|748046.6|34
1637592300000|2021-11-22 14:45:00|750066.3|748066.3|750008.9|748008.9|750098.7|748510|749510|747993.3|35
1637592310000|2021-11-22 14:45:10|750003.6|748003.6|750050.4|748050.4|750089.2|748498.6|749498.6|747973.4|38
1637592320000|2021-11-22 14:45:20|750045.6|748045.6|749428.6|748428.6|750109.6|748576.3|749412.5|747926|39
1637592330000|2021-11-22 14:45:30|749391.5|748391.5|749670.2|747670.2|749872.6|748391.5|749240.1|747616.4|40
1637592340000|2021-11-22 14:45:40|749669.6|747669.6|749349.2|747349.2|749688|748157.7|749037.2|747232.5|39
1637592350000|2021-11-22 14:45:50|749351.9|747351.9|749721.8|747721.8|749757.9|748215.3|749146.9|747334.5|38
1637592360000|2021-11-22 14:46:00|749706.5|747706.5|749682.2|747682.2|749732.8|748252.3|749150.8|747631.9|35
1637592370000|2021-11-22 14:46:10|749657.5|747657.5|749908.5|747908.5|749911.6|748229.7|749220|747656.8|33
1637592380000|2021-11-22 14:46:20|749917.3|747917.3|749893.2|747893.2|750020.8|748429.9|749429.9|747893.2|38
1637592390000|2021-11-22 14:46:30|749907|747907|749849.9|747849.9|749933.3|747933.3|749829.4|747829.4|36
1637592400000|2021-11-22 14:46:40|749850.1|747850.1|749723|747723|749874.7|747874.7|749671.6|747671.6|35
1637592410000|2021-11-22 14:46:50|749759.7|747759.7|749835.9|747835.9|749879.6|747879.6|749742.1|747742.1|39
1637592420000|2021-11-22 14:47:00|749838.5|747838.5|749184.8|748184.8|749838.5|748333|749184.8|747687.4|35
1637592430000|2021-11-22 14:47:10|749176.8|748176.8|749215|748215|749717.8|748254.1|749170.5|747694|33
1637592440000|2021-11-22 14:47:20|749197.6|748197.6|748959.3|747959.3|749635.7|748234.5|748953.9|747452.1|32
1637592450000|2021-11-22 14:47:30|748987.6|747987.6|748961.3|747961.3|748999.4|747999.4|748961.3|747961.3|36
1637592460000|2021-11-22 14:47:40|748972.5|747972.5|749260.8|747260.8|749460.4|747972.5|748892.2|747260.8|39
1637592470000|2021-11-22 14:47:50|749194.6|747194.6|749381|747381|749416.7|747858.6|748857.1|747194.6|38
1637592480000|2021-11-22 14:48:00|749373.2|747373.2|749116.7|747116.7|749384.2|747766.8|748750.7|747116.7|40
1637592490000|2021-11-22 14:48:10|749124.2|747124.2|749152.8|747152.8|749176.2|747670|748643.2|747124.2|39
1637592500000|2021-11-22 14:48:20|749154.7|747154.7|749198.6|747198.6|749198.6|747685.9|748661.8|747096.5|37
1637592510000|2021-11-22 14:48:30|748691.6|747691.6|748979.7|746979.7|749194.4|747693.7|748555.8|746933|38
1637592520000|2021-11-22 14:48:40|748898.5|746898.5|749021.5|747021.5|749036.3|747036.3|748839|746839|37
1637592530000|2021-11-22 14:48:50|749007.8|747007.8|748971.1|746971.1|749025.7|747025.7|748888.2|746888.2|37
1637592540000|2021-11-22 14:49:00|748790.3|746790.3|748313.1|747313.1|748806.3|747321|748311.1|746727.4|39
1637592550000|2021-11-22 14:49:10|748314|747314|748723.1|746723.1|748817.3|747316.1|748243.8|746607.3|39
1637592560000|2021-11-22 14:49:20|748705.1|746705.1|748715.2|746715.2|748730.7|746730.7|748650.5|746650.5|36
1637592570000|2021-11-22 14:49:30|748685.2|746685.2|748732.6|746732.6|748762.1|746762.1|748591.8|746591.8|39
1637592580000|2021-11-22 14:49:40|748745.9|746745.9|748654.6|746654.6|748745.9|746745.9|748641.3|746641.3|39
1637592590000|2021-11-22 14:49:50|748642.6|746642.6|748779|746779|748860.1|746860.1|748620.9|746620.9|40
1637592600000|2021-11-22 14:50:00|748809|746809|748887.9|746887.9|748887.9|747373.2|748373.2|746702.5|40
1637592610000|2021-11-22 14:50:10|748883.9|746883.9|749021.9|747021.9|749106.4|747106.4|748883.9|746883.9|40
1637592620000|2021-11-22 14:50:20|749013.3|747013.3|748847.2|746847.2|749033.7|747499.5|748492.9|746821.7|39
1637592630000|2021-11-22 14:50:30|748849.7|746849.7|748783.8|746783.8|748878.1|747361.1|748347.9|746776.2|39
1637592640000|2021-11-22 14:50:40|748785.3|746785.3|748840.4|746840.4|748852.8|747398.9|748347.8|746783.9|37
1637592650000|2021-11-22 14:50:50|748818.5|746818.5|748672.2|746672.2|748818.5|747284.8|748133.9|746589.7|37
1637592660000|2021-11-22 14:51:00|748684.8|746684.8|748824.5|746824.5|748852.7|747200.8|748183.5|746658|39
1637592670000|2021-11-22 14:51:10|748846.5|746846.5|748871.6|746871.6|748901.9|747389.7|748386.8|746776.5|40
1637592680000|2021-11-22 14:51:20|748842.6|746842.6|748950.3|746950.3|748995.5|747488.2|748471.5|746842.6|37
1637592690000|2021-11-22 14:51:30|748944.6|746944.6|749010.2|747010.2|749031.8|747529.4|748492.8|746921.1|32
1637592700000|2021-11-22 14:51:40|749013.2|747013.2|748614.2|747614.2|749096.7|747614.2|748595.4|747011.8|32
1637592710000|2021-11-22 14:51:50|749113.8|747113.8|748589.1|747589.1|749119.8|747640.7|748589.1|747080.9|33
1637592720000|2021-11-22 14:52:00|748582.9|747582.9|749016.9|747016.9|749038.1|747582.9|748557.9|746998|33
1637592730000|2021-11-22 14:52:10|749018.2|747018.2|748570.5|747570.5|749068.3|747590.4|748556|747011.1|29
1637592740000|2021-11-22 14:52:20|748544.8|747544.8|749163.6|747163.6|749163.6|747574|748462.3|746952.1|35
1637592750000|2021-11-22 14:52:30|749158.1|747158.1|748679.5|747679.5|749207.2|747742.5|748671.4|747158.1|38
1637592760000|2021-11-22 14:52:40|748704.5|747704.5|748701.8|747701.8|749196.6|747714.7|748685.8|747178.4|27
1637592770000|2021-11-22 14:52:50|748709.3|747709.3|749241.2|747241.2|749241.2|747716.1|748679.6|747159.8|36
1637592780000|2021-11-22 14:53:00|749256.4|747256.4|748789|747789|749266.8|747789.3|748723.5|747202|39
1637592790000|2021-11-22 14:53:10|748787.1|747787.1|748808.3|747808.3|749267.6|747842.1|748743.1|747248.2|38
1637592800000|2021-11-22 14:53:20|748817.1|747817.1|748799|747799|748833|747833|748773.8|747773.8|36
1637592810000|2021-11-22 14:53:30|748799.5|747799.5|748814.5|747814.5|749307.1|747817.6|748739.5|747208.9|37
1637592820000|2021-11-22 14:53:40|748811.6|747811.6|748815.8|747815.8|749292.4|747824.9|748773.4|747255.9|38
1637592830000|2021-11-22 14:53:50|748816.1|747816.1|749312.3|747312.3|749343.3|747832|748766.8|747312.3|37
1637592840000|2021-11-22 14:54:00|749306.9|747306.9|748842.1|747842.1|749322.8|747848.1|748805.3|747279.9|36
1637592850000|2021-11-22 14:54:10|748843.1|747843.1|748830.2|747830.2|749318|747854.9|748785.7|747278.3|32
1637592860000|2021-11-22 14:54:20|748837.5|747837.5|749299.2|747299.2|749369.2|747862.5|748815.3|747289|35
1637592870000|2021-11-22 14:54:30|748785.8|747785.8|748950|747950|749381.6|747964.8|748777.1|747352.4|32
1637592880000|2021-11-22 14:54:40|748946.5|747946.5|749327.4|747327.4|749331.1|748004.3|748924.4|747327.4|26
1637592890000|2021-11-22 14:54:50|749333.2|747333.2|749216.7|747216.7|749361.3|747361.3|749216.7|747216.7|31
1637592900000|2021-11-22 14:55:00|749188|747188|749038.3|747038.3|749191|747664.8|748498.1|746980.9|39
1637592910000|2021-11-22 14:55:10|749011|747011|748923.8|746923.8|749040.7|747040.7|748923.2|746923.2|38
1637592920000|2021-11-22 14:55:20|748922|746922|748894.2|746894.2|749001|747425.7|748368.2|746865.7|37
1637592930000|2021-11-22 14:55:30|748885|746885|748870.6|746870.6|748985.1|746985.1|748831.7|746831.7|36
1637592940000|2021-11-22 14:55:40|748870.4|746870.4|748792.7|746792.7|748926.9|746926.9|748763.2|746763.2|38
1637592950000|2021-11-22 14:55:50|748805.6|746805.6|748821.3|746821.3|748834.6|746834.6|748761.5|746761.5|32
1637592960000|2021-11-22 14:56:00|748840.4|746840.4|748878.5|746878.5|748883.1|746883.1|748823.3|746823.3|37
1637592970000|2021-11-22 14:56:10|748872.5|746872.5|748916.2|746916.2|748963.5|746963.5|748848.7|746848.7|38
1637592980000|2021-11-22 14:56:20|748910.7|746910.7|748960.6|746960.6|748960.6|747449.6|748426.1|746892|36
1637592990000|2021-11-22 14:56:30|748962.8|746962.8|749333.7|747333.7|749337.6|747389.4|748389.4|746847.3|38
1637593000000|2021-11-22 14:56:40|749342.8|747342.8|749344.7|747344.7|749457|747846.5|748846.5|747296.7|35
1637593010000|2021-11-22 14:56:50|749326.1|747326.1|749302.3|747302.3|749374.5|747812.7|748794.8|747295|33
1637593020000|2021-11-22 14:57:00|749301.3|747301.3|749331.8|747331.8|749342.2|747823.3|748823.3|747297.7|27
1637593030000|2021-11-22 14:57:10|749348.2|747348.2|749368.5|747368.5|749394|747394|749311.3|747311.3|36
1637593040000|2021-11-22 14:57:20|749371.4|747371.4|749416.3|747416.3|749443.9|747931.2|748912.7|747355.5|33
1637593050000|2021-11-22 14:57:30|749417.7|747417.7|748906.8|747906.8|749426.5|747932.1|748884.9|747388.6|34
1637593060000|2021-11-22 14:57:40|748875.3|747875.3|748904.1|747904.1|749428.4|747914.7|748874.7|747392.5|34
1637593070000|2021-11-22 14:57:50|748906.2|747906.2|749473.6|747473.6|749481.8|747974.6|748885.5|747422.2|34
1637593080000|2021-11-22 14:58:00|749470.3|747470.3|749480.8|747480.8|749505.7|747505.7|749442.8|747442.8|33
1637593090000|2021-11-22 14:58:10|749483.5|747483.5|749646|747646|749677.5|747990.5|748933.2|747447.2|33
1637593100000|2021-11-22 14:58:20|749620.8|747620.8|749551|747551|749645.5|747645.5|749551|747551|34
1637593110000|2021-11-22 14:58:30|749545|747545|749601.2|747601.2|749624.8|747624.8|749545|747545|33
1637593120000|2021-11-22 14:58:40|749604.5|747604.5|749620.4|747620.4|749654.8|747654.8|749563.1|747563.1|37
1637593130000|2021-11-22 14:58:50|749612.8|747612.8|749518.4|747518.4|749662.6|747662.6|749456.5|747456.5|29
1637593140000|2021-11-22 14:59:00|749482.3|747482.3|749370.4|747370.4|749507.2|747893.3|748893.3|747361.4|38
1637593150000|2021-11-22 14:59:10|749365.1|747365.1|749252.4|747252.4|749388.2|747388.2|749252.4|747252.4|40
1637593160000|2021-11-22 14:59:20|749317.8|747317.8|749398.9|747398.9|749402|747402|749236.1|747236.1|38
1637593170000|2021-11-22 14:59:30|749365|747365|749374.8|747374.8|749384.4|747384.4|749320.9|747320.9|31
1637593180000|2021-11-22 14:59:40|749371.2|747371.2|749348.6|747348.6|749374.1|747374.1|749319.9|747319.9|29
1637593190000|2021-11-22 14:59:50|749302.3|747302.3|748934.2|746934.2|749323|747323|748923.7|746923.7|36
1637593200000|2021-11-22 15:00:00|748976.9|746976.9|749165.1|747165.1|749166.7|747166.7|748919.1|746919.1|38
1637593210000|2021-11-22 15:00:10|749151|747151|749172|747172|749172|747172|749114.2|747114.2|24
1637593220000|2021-11-22 15:00:20|749139.6|747139.6|749178.6|747178.6|749178.6|747178.6|749125|747125|25
1637593230000|2021-11-22 15:00:30|749211.3|747211.3|749360.3|747360.3|749391.9|747391.9|749170.7|747170.7|39
1637593240000|2021-11-22 15:00:40|749342.3|747342.3|748776|747776|749437.7|747776|748776|747284.9|40
1637593250000|2021-11-22 15:00:50|749225.6|747225.6|749139.7|747139.7|749268.9|747268.9|749136.7|747136.7|34
1637593260000|2021-11-22 15:01:00|749137.7|747137.7|749292.4|747292.4|749308.3|747699.6|748699.6|747088.2|37
1637593270000|2021-11-22 15:01:10|749301.5|747301.5|749278.7|747278.7|749304|747304|749238.2|747238.2|36
1637593280000|2021-11-22 15:01:20|749287|747287|749368.5|747368.5|749374.5|747374.5|749284|747284|30
1637593290000|2021-11-22 15:01:30|749362|747362|749379.1|747379.1|749395|747395|749342.6|747342.6|34
1637593300000|2021-11-22 15:01:40|749379.5|747379.5|749343.4|747343.4|749379.5|747379.5|749266.8|747266.8|37
1637593310000|2021-11-22 15:01:50|749345.2|747345.2|749355.4|747355.4|749375.1|747375.1|749316.3|747316.3|35
1637593320000|2021-11-22 15:02:00|749348.3|747348.3|748896.4|747896.4|749438.2|747926.9|748896.4|747348.3|36
1637593330000|2021-11-22 15:02:10|749426.4|747426.4|748825.7|747825.7|749445.7|747834.4|748806.4|747275|27
1637593340000|2021-11-22 15:02:20|748910.7|747910.7|749381.9|747381.9|749401.6|747921.9|748875.2|747355.5|36
1637593350000|2021-11-22 15:02:30|749369.2|747369.2|749352.7|747352.7|749385.8|747914.7|748887|747329.7|30
1637593360000|2021-11-22 15:02:40|749354.6|747354.6|748913.4|747913.4|749415.7|747943.3|748868.1|747351.4|36
1637593370000|2021-11-22 15:02:50|748926.4|747926.4|749458.9|747458.9|749459.1|747963.6|748912.4|747404.3|30
1637593380000|2021-11-22 15:03:00|749442.7|747442.7|749426.2|747426.2|749471.7|747945.7|748923.5|747409.5|34
1637593390000|2021-11-22 15:03:10|749425.9|747425.9|749425.3|747425.3|749463.8|747924.5|748903.5|747383.4|38
1637593400000|2021-11-22 15:03:20|749428.2|747428.2|749433.8|747433.8|749459.2|747945.8|748841.6|747329.3|33
1637593410000|2021-11-22 15:03:30|749340.5|747340.5|749433|747433|749453.9|747453.9|749340.5|747340.5|33
1637593420000|2021-11-22 15:03:40|749433.1|747433.1|749421.6|747421.6|749457.1|747958|748941.1|747395.1|37
1637593430000|2021-11-22 15:03:50|749418.6|747418.6|748927.4|747927.4|749433.7|747954.6|748920.4|747350.3|35
1637593440000|2021-11-22 15:04:00|748932.3|747932.3|748952.9|747952.9|749442.3|747954.1|748923.5|747441.4|36
1637593450000|2021-11-22 15:04:10|748952|747952|749489.5|747489.5|749527|747982.5|748943.7|747425.3|39
1637593460000|2021-11-22 15:04:20|749477.3|747477.3|749078.6|748078.6|749583.4|748086.8|749022.8|747477.3|37
1637593470000|2021-11-22 15:04:30|749066.5|748066.5|749832.5|747832.5|749883.6|748291.3|749062.3|747553.4|38
1637593480000|2021-11-22 15:04:40|749812.9|747812.9|749836.6|747836.6|749866.1|747866.1|749763.1|747763.1|34
1637593490000|2021-11-22 15:04:50|749830.2|747830.2|749820.5|747820.5|749885.4|748393|749393|747812|36
1637593500000|2021-11-22 15:05:00|749830.9|747830.9|749571|747571|749830.9|748206.3|749120.9|747537|40
1637593510000|2021-11-22 15:05:10|749567.2|747567.2|749612.9|747612.9|749625.5|748075.8|749061.8|747535|39
1637593520000|2021-11-22 15:05:20|749600.2|747600.2|749768.7|747768.7|749827.1|748071.8|749057|747548.2|37
1637593530000|2021-11-22 15:05:30|749787.9|747787.9|749692.9|747692.9|749826.1|748208.4|749164|747641.9|38
1637593540000|2021-11-22 15:05:40|749672.8|747672.8|749727.8|747727.8|749747.7|748232.6|749188.2|747645.7|40
1637593550000|2021-11-22 15:05:50|749206|748206|749710.1|747710.1|749747.6|748255.5|749206|747703.7|32
1637593560000|2021-11-22 15:06:00|749707.3|747707.3|749301.5|748301.5|749819.2|748312.2|749299.3|747705.7|39
1637593570000|2021-11-22 15:06:10|749307.9|748307.9|749772.2|747772.2|749803.2|748313.5|749262.5|747729.7|38
1637593580000|2021-11-22 15:06:20|749781.4|747781.4|749304.7|748304.7|749781.6|748317.5|749295.6|747719.4|31
1637593590000|2021-11-22 15:06:30|749303.4|748303.4|749300.8|748300.8|749312.7|748312.7|749298.1|748298.1|26
1637593600000|2021-11-22 15:06:40|749302.5|748302.5|749185|748185|749749.2|748302.5|749185|747740|37
1637593610000|2021-11-22 15:06:50|749187|748187|749744.4|747744.4|749757.5|748253|749115.9|747617.2|38
1637593620000|2021-11-22 15:07:00|749745.8|747745.8|749513.8|747513.8|749746.4|748086.7|749047.4|747511.8|39
1637593630000|2021-11-22 15:07:10|749519.1|747519.1|749633.3|747633.3|749653.7|747653.7|749519.1|747519.1|36
1637593640000|2021-11-22 15:07:20|749666.2|747666.2|749787.2|747787.2|749791.2|748294.4|749284.6|747657.6|27
1637593650000|2021-11-22 15:07:30|749788.8|747788.8|749306.1|748306.1|749807.5|748317.4|749299.7|747786.6|26
1637593660000|2021-11-22 15:07:40|749302.9|748302.9|749287.6|748287.6|749303.8|748303.8|749282.2|748282.2|26
1637593670000|2021-11-22 15:07:50|749286.8|748286.8|749284.1|748284.1|749290.6|748290.6|749275.2|748275.2|29
1637593680000|2021-11-22 15:08:00|749284.6|748284.6|749339|748339|749368.4|748368.4|749283|748283|30
1637593690000|2021-11-22 15:08:10|749331.3|748331.3|749321.9|748321.9|749368.5|748368.5|749316.2|748316.2|33
1637593700000|2021-11-22 15:08:20|749322.8|748322.8|749350|748350|749362.8|748362.8|749322.8|748322.8|29
1637593710000|2021-11-22 15:08:30|749345.4|748345.4|749392.9|748392.9|749395.3|748395.3|749331.2|748331.2|30
1637593720000|2021-11-22 15:08:40|749398|748398|749385.2|748385.2|749405.8|748405.8|749364.3|748364.3|36
1637593730000|2021-11-22 15:08:50|749383.9|748383.9|749429.9|748429.9|749441.1|748441.1|749379.5|748379.5|35
1637593740000|2021-11-22 15:09:00|749433.5|748433.5|749431.3|748431.3|749469.2|748469.2|749424|748424|32
1637593750000|2021-11-22 15:09:10|749430.4|748430.4|749440.4|748440.4|749447.9|748447.9|749426.7|748426.7|32
1637593760000|2021-11-22 15:09:20|749439.6|748439.6|749489.5|748489.5|749497.5|748497.5|749409|748409|33
1637593770000|2021-11-22 15:09:30|749496.2|748496.2|749527.5|748527.5|749555.8|748555.8|749469.5|748469.5|37
1637593780000|2021-11-22 15:09:40|749520.9|748520.9|749598.6|748598.6|749598.6|748598.6|749520.9|748520.9|22
1637593790000|2021-11-22 15:09:50|749608.3|748608.3|749687.4|748687.4|749688.9|748688.9|749589.6|748589.6|36
1637593800000|2021-11-22 15:10:00|749680|748680|749700.7|748700.7|749700.7|748700.7|749675.5|748675.5|34
1637593810000|2021-11-22 15:10:10|749701.9|748701.9|750192.4|748192.4|750222|748746.4|749688.6|748183.8|36
1637593820000|2021-11-22 15:10:20|750193|748193|749761.3|748761.3|750224.5|748776.5|749731.8|748189|32
1637593830000|2021-11-22 15:10:30|749759.9|748759.9|749708.6|748708.6|750245.6|748761.7|749691.9|748211.7|38
1637593840000|2021-11-22 15:10:40|749714.9|748714.9|750104.5|748104.5|750244.6|748751.6|749602.8|748092.7|39
1637593850000|2021-11-22 15:10:50|750073|748073|749519|748519|750105.9|748580|749482.7|748073|30
1637593860000|2021-11-22 15:11:00|749517|748517|749480.7|748480.7|749519.1|748519.1|749459.3|748459.3|32
1637593870000|2021-11-22 15:11:10|749477.8|748477.8|749435.5|748435.5|749486.1|748486.1|749384.8|748384.8|38
1637593880000|2021-11-22 15:11:20|749445.3|748445.3|749474.6|748474.6|749487.6|748487.6|749445.3|748445.3|32
1637593890000|2021-11-22 15:11:30|749476.6|748476.6|749472.6|748472.6|749502.5|748502.5|749459.8|748459.8|34
1637593900000|2021-11-22 15:11:40|749469|748469|750139|748139|750139|748630.2|749467.7|748139|38
1637593910000|2021-11-22 15:11:50|750132.3|748132.3|749650.3|748650.3|750190|748690.7|749594.7|748119.6|39
1637593920000|2021-11-22 15:12:00|749645.1|748645.1|750094.5|748094.5|750166.7|748645.1|749614.1|748034.8|33
1637593930000|2021-11-22 15:12:10|750097.4|748097.4|749517.3|748517.3|750106|748517.3|749484.6|748025|34
1637593940000|2021-11-22 15:12:20|749518.4|748518.4|749516.2|748516.2|749547|748547|749508.7|748508.7|23
1637593950000|2021-11-22 15:12:30|749518.5|748518.5|750010.3|748010.3|750013.5|748533.4|749509.9|747996.8|28
1637593960000|2021-11-22 15:12:40|749979.3|747979.3|749524.9|748524.9|750000|748529.6|749503.5|747979|29
1637593970000|2021-11-22 15:12:50|749525.2|748525.2|749526.8|748526.8|749529|748529|749506.3|748506.3|28
1637593980000|2021-11-22 15:13:00|749524.9|748524.9|749507.1|748507.1|750007.5|748524.9|749448.8|747966.5|30
1637593990000|2021-11-22 15:13:10|749510.5|748510.5|749984.7|747984.7|750009.4|748533.4|749492.1|747969.6|36
1637594000000|2021-11-22 15:13:20|749499.5|748499.5|749519.9|748519.9|750019.5|748550.7|749485.9|748003.4|33
1637594010000|2021-11-22 15:13:30|750015.6|748015.6|749540.9|748540.9|750016.6|748549.1|749496.3|748014.5|37
1637594020000|2021-11-22 15:13:40|749529.2|748529.2|749514.5|748514.5|749553.5|748553.5|749512.7|748512.7|30
1637594030000|2021-11-22 15:13:50|749539|748539|749559.3|748559.3|749559.3|748559.3|749496.3|748496.3|35
1637594040000|2021-11-22 15:14:00|749520.7|748520.7|749542|748542|749546.2|748546.2|749462.7|748462.7|35
1637594050000|2021-11-22 15:14:10|749541.9|748541.9|749527.1|748527.1|749550|748550|749512.7|748512.7|38
1637594060000|2021-11-22 15:14:20|749526.6|748526.6|749530.8|748530.8|749537.5|748537.5|749467.7|748467.7|36
1637594070000|2021-11-22 15:14:30|749521.5|748521.5|749541.9|748541.9|749568.1|748568.1|749518|748518|27
1637594080000|2021-11-22 15:14:40|749534.4|748534.4|749487.7|748487.7|749570.1|748570.1|749468.1|748468.1|39
1637594090000|2021-11-22 15:14:50|749494|748494|750154.1|748154.1|750154.1|748606.9|749442.6|748019.1|37
1637594100000|2021-11-22 15:15:00|750150|748150|750017.8|748017.8|750160|748523.8|749503.3|748000.4|37
1637594110000|2021-11-22 15:15:10|750013.9|748013.9|749523.9|748523.9|750029.1|748574.7|749519.2|748013.9|35
1637594120000|2021-11-22 15:15:20|749538|748538|749383.8|748383.8|750013.6|748538.3|749383.8|747920.1|32
1637594130000|2021-11-22 15:15:30|749373.1|748373.1|749885.7|747885.7|749901.1|748414.9|749368.9|747858.4|38
1637594140000|2021-11-22 15:15:40|749885.6|747885.6|749765.1|747765.1|749918.8|747918.8|749765.1|747765.1|40
1637594150000|2021-11-22 15:15:50|749770.9|747770.9|749766.6|747766.6|749773.9|748241.5|749231.4|747708.9|33
1637594160000|2021-11-22 15:16:00|749765.4|747765.4|749270.7|748270.7|749782.4|748270.7|749270.7|747680.9|40
1637594170000|2021-11-22 15:16:10|749782.7|747782.7|749422.4|747422.4|749812.6|748248.8|749073.5|747401.4|38
1637594180000|2021-11-22 15:16:20|749373|747373|749347|747347|749416.3|747416.3|749310.9|747310.9|39
1637594190000|2021-11-22 15:16:30|749343.9|747343.9|749555.3|747555.3|749613.2|747613.2|749336.9|747336.9|38
1637594200000|2021-11-22 15:16:40|749552|747552|749609.8|747609.8|749640.8|747640.8|749524.3|747524.3|40
1637594210000|2021-11-22 15:16:50|749626.8|747626.8|749739.2|747739.2|749773.3|747773.3|749626.8|747626.8|40
1637594220000|2021-11-22 15:17:00|749746.9|747746.9|749686.7|747686.7|749767.2|747767.2|749641.8|747641.8|38
1637594230000|2021-11-22 15:17:10|749703.2|747703.2|749679|747679|749758|747758|749658.7|747658.7|38
1637594240000|2021-11-22 15:17:20|749686.1|747686.1|749719.9|747719.9|749719.9|747719.9|749652.6|747652.6|35
1637594250000|2021-11-22 15:17:30|749718.7|747718.7|749712.3|747712.3|749732.7|747732.7|749710.8|747710.8|29
1637594260000|2021-11-22 15:17:40|749713|747713|749590.9|747590.9|749716.8|747716.8|749521.5|747521.5|39
1637594270000|2021-11-22 15:17:50|749578.9|747578.9|749585.7|747585.7|749601.1|747601.1|749559.1|747559.1|35
1637594280000|2021-11-22 15:18:00|749584.7|747584.7|749257.8|747257.8|749588.1|747588.1|749244.7|747244.7|40
1637594290000|2021-11-22 15:18:10|749269.5|747269.5|748776.5|746776.5|749273|747273|748774.1|746774.1|39
1637594300000|2021-11-22 15:18:20|748796.1|746796.1|748682.7|746682.7|748913.1|746913.1|748635.4|746635.4|40
1637594310000|2021-11-22 15:18:30|748683.2|746683.2|748727.7|746727.7|748768.6|746768.6|748600|746600|40
1637594320000|2021-11-22 15:18:40|748731.7|746731.7|748757.8|746757.8|748774.3|746774.3|748604.9|746604.9|40
1637594330000|2021-11-22 15:18:50|748748.6|746748.6|748722.7|746722.7|748788.2|746788.2|748713.6|746713.6|36
1637594340000|2021-11-22 15:19:00|748730.1|746730.1|748713.9|746713.9|748733.6|746733.6|748655.9|746655.9|40
1637594350000|2021-11-22 15:19:10|748710.2|746710.2|748266.4|747266.4|748761.6|747266.4|748266.4|746701.7|34
1637594360000|2021-11-22 15:19:20|748277|747277|748778.5|746778.5|748790.3|747277|748266.3|746760.6|34
1637594370000|2021-11-22 15:19:30|748779|746779|748746.7|746746.7|748826.6|746826.6|748658.8|746658.8|37
1637594380000|2021-11-22 15:19:40|748731.2|746731.2|748797.2|746797.2|748819|746819|748710|746710|33
1637594390000|2021-11-22 15:19:50|748796.2|746796.2|749015.5|747015.5|749089|747089|748796.2|746796.2|35
1637594400000|2021-11-22 15:20:00|749031.2|747031.2|748839.6|746839.6|749031.2|747031.2|748839.6|746839.6|37
1637594410000|2021-11-22 15:20:10|748861|746861|748948.8|746948.8|748953.6|746953.6|748855.6|746855.6|37
1637594420000|2021-11-22 15:20:20|748953.1|746953.1|748731.3|746731.3|748956.4|746956.4|748731.3|746731.3|36
1637594430000|2021-11-22 15:20:30|748748.6|746748.6|748720.6|746720.6|748763.4|746763.4|748708.9|746708.9|33
1637594440000|2021-11-22 15:20:40|748720.7|746720.7|748675.8|746675.8|748737.5|746737.5|748675.8|746675.8|31
1637594450000|2021-11-22 15:20:50|748696|746696|748662|746662|748771.5|746771.5|748637.6|746637.6|37
1637594460000|2021-11-22 15:21:00|748660.8|746660.8|748692.7|746692.7|748706.5|746706.5|748638.1|746638.1|35
1637594470000|2021-11-22 15:21:10|748698.8|746698.8|748695.8|746695.8|748769.4|746769.4|748694.1|746694.1|32
1637594480000|2021-11-22 15:21:20|748693.2|746693.2|748645.9|746645.9|748698.6|746698.6|748639.1|746639.1|30
1637594490000|2021-11-22 15:21:30|748651.9|746651.9|748651.6|746651.6|748667.1|746667.1|748640.8|746640.8|31
1637594500000|2021-11-22 15:21:40|748650.8|746650.8|748706.3|746706.3|748706.3|746706.3|748649.4|746649.4|35
1637594510000|2021-11-22 15:21:50|748697.4|746697.4|748808.3|746808.3|748845.6|746845.6|748697.4|746697.4|37
1637594520000|2021-11-22 15:22:00|748812.5|746812.5|748977.8|746977.8|748982|746982|748812.5|746812.5|38
1637594530000|2021-11-22 15:22:10|748975.4|746975.4|748942|746942|748978.2|746978.2|748889.8|746889.8|36
1637594540000|2021-11-22 15:22:20|748952.8|746952.8|748880.2|746880.2|749030|747030|748880.2|746880.2|40
1637594550000|2021-11-22 15:22:30|748876.8|746876.8|748885.6|746885.6|748885.6|746885.6|748785.5|746785.5|34
1637594560000|2021-11-22 15:22:40|748902.3|746902.3|748923.2|746923.2|748932.6|746932.6|748854.3|746854.3|39
1637594570000|2021-11-22 15:22:50|748911.2|746911.2|748812.5|746812.5|748937.7|746937.7|748807.2|746807.2|39
1637594580000|2021-11-22 15:23:00|748812.8|746812.8|748976.5|746976.5|749071|747071|748812.8|746812.8|39
1637594590000|2021-11-22 15:23:10|748974.1|746974.1|749181.7|747181.7|749198.5|747198.5|748870.3|746870.3|40
1637594600000|2021-11-22 15:23:20|749165.1|747165.1|749156.7|747156.7|749207.6|747207.6|749110.5|747110.5|38
1637594610000|2021-11-22 15:23:30|749149.7|747149.7|749095|747095|749181.1|747181.1|749088.8|747088.8|32
1637594620000|2021-11-22 15:23:40|749113.6|747113.6|749258.6|747258.6|749271.8|747271.8|749083.3|747083.3|32
1637594630000|2021-11-22 15:23:50|749261.8|747261.8|749176.5|747176.5|749274.9|747274.9|749172.8|747172.8|35
1637594640000|2021-11-22 15:24:00|749187.6|747187.6|748995.8|746995.8|749187.6|747497.5|748497.5|746949.8|34
1637594650000|2021-11-22 15:24:10|749017.2|747017.2|748961.7|746961.7|749046.4|747046.4|748943|746943|34
1637594660000|2021-11-22 15:24:20|748954.4|746954.4|748812.7|746812.7|748963.7|746963.7|748760.3|746760.3|37
1637594670000|2021-11-22 15:24:30|748826.4|746826.4|748779.7|746779.7|748833.9|746833.9|748738|746738|39
1637594680000|2021-11-22 15:24:40|748765.9|746765.9|748875.9|746875.9|748883|746883|748765.9|746765.9|34
1637594690000|2021-11-22 15:24:50|748880.2|746880.2|748736.7|746736.7|748882.8|746882.8|748736.7|746736.7|35
1637594700000|2021-11-22 15:25:00|748745.1|746745.1|748778.2|746778.2|748778.2|746778.2|748715.3|746715.3|36
1637594710000|2021-11-22 15:25:10|748770.1|746770.1|748734.4|746734.4|748770.1|746770.1|748714.4|746714.4|37
1637594720000|2021-11-22 15:25:20|748746.5|746746.5|748680|746680|748749.8|746749.8|748660.3|746660.3|37
1637594730000|2021-11-22 15:25:30|748687.3|746687.3|748646.3|746646.3|748694.1|746694.1|748594.7|746594.7|36
1637594740000|2021-11-22 15:25:40|748639.4|746639.4|748640.8|746640.8|748666.7|746666.7|748639.1|746639.1|32
1637594750000|2021-11-22 15:25:50|748640.7|746640.7|748100|747100|748646.1|747106.2|748093.4|746602.3|30
1637594760000|2021-11-22 15:26:00|748097|747097|748605.3|746605.3|748678.2|747176.2|748097|746599.4|32
1637594770000|2021-11-22 15:26:10|748602.2|746602.2|748593.1|746593.1|748620.9|747124.4|748103.2|746588.3|36
1637594780000|2021-11-22 15:26:20|748594.2|746594.2|748660|746660|748698.9|746698.9|748589.1|746589.1|31
1637594790000|2021-11-22 15:26:30|748612.3|746612.3|748621.9|746621.9|748645.1|747136|748127.9|746593.4|36
1637594800000|2021-11-22 15:26:40|748615.1|746615.1|748624.9|746624.9|748632.4|747130|748087|746581.3|37
1637594810000|2021-11-22 15:26:50|748627.9|746627.9|748153.5|747153.5|748687.7|747153.5|748125.5|746620.8|27
1637594820000|2021-11-22 15:27:00|748153|747153|748795.3|746795.3|748848.8|747269.1|748152|746698.5|30
1637594830000|2021-11-22 15:27:10|748799.8|746799.8|748312.8|747312.8|748816.8|747312.8|748312.8|746785.9|36
1637594840000|2021-11-22 15:27:20|748318.9|747318.9|748687.9|746687.9|748818.5|747318.9|748312.6|746665.7|39
1637594850000|2021-11-22 15:27:30|748687.1|746687.1|748866|746866|748873.1|747360.3|748256.5|746685|36
1637594860000|2021-11-22 15:27:40|748857.8|746857.8|748829|746829|748857.8|747269.5|748269.5|746759|38
1637594870000|2021-11-22 15:27:50|748830.2|746830.2|748831.1|746831.1|748851.8|746851.8|748826.2|746826.2|29
1637594880000|2021-11-22 15:28:00|748831.6|746831.6|748815.2|746815.2|748869.9|746869.9|748809.4|746809.4|34
1637594890000|2021-11-22 15:28:10|748818.5|746818.5|748960.1|746960.1|748967.9|746967.9|748793.6|746793.6|40
1637594900000|2021-11-22 15:28:20|748964|746964|748978.7|746978.7|749029.2|747528.4|748505.2|746962.1|36
1637594910000|2021-11-22 15:28:30|748973.3|746973.3|748437.5|747437.5|749034.8|747526.1|748437.5|746923.9|36
1637594920000|2021-11-22 15:28:40|748460.1|747460.1|748476.6|747476.6|748987.1|747478.9|748441.3|746902.2|33
1637594930000|2021-11-22 15:28:50|748475.1|747475.1|749016.6|747016.6|749033.9|747500.1|748475.1|746967.5|30
1637594940000|2021-11-22 15:29:00|749018.3|747018.3|748537.4|747537.4|749043.6|747562.8|748498.2|746982|33
1637594950000|2021-11-22 15:29:10|748537|747537|748453.8|747453.8|749012.1|747567.8|748402.3|746875.4|32
1637594960000|2021-11-22 15:29:20|748440.5|747440.5|748999.4|746999.4|748999.4|747508.9|748436.9|746958.1|31
1637594970000|2021-11-22 15:29:30|748496.7|747496.7|748947|746947|748970.1|747497.7|748418.3|746893.9|33
1637594980000|2021-11-22 15:29:40|748939.5|746939.5|749002.3|747002.3|749050.1|747531.9|748460.3|746939.5|31
1637594990000|2021-11-22 15:29:50|748517.6|747517.6|748506.1|747506.1|749016.1|747518.4|748501.6|747006.9|26
1637595000000|2021-11-22 15:30:00|749012.1|747012.1|748487.5|747487.5|749016.3|747523.4|748478.1|746962.2|31
1637595010000|2021-11-22 15:30:10|748493.8|747493.8|748973.6|746973.6|749018.1|747493.8|748462.3|746955.3|33
1637595020000|2021-11-22 15:30:20|748977.9|746977.9|748933.5|746933.5|749013.5|747493|748423.2|746897|37
1637595030000|2021-11-22 15:30:30|748460.3|747460.3|748465.8|747465.8|748978.5|747487.9|748417.9|746908.4|35
1637595040000|2021-11-22 15:30:40|748481.6|747481.6|748470.3|747470.3|749011.4|747496.8|748442.1|746951|33
1637595050000|2021-11-22 15:30:50|748477.9|747477.9|749009.4|747009.4|749020.8|747516.6|748465|746954.2|34
1637595060000|2021-11-22 15:31:00|748979.8|746979.8|748504.4|747504.4|749019.8|747511.5|748460.3|746933.2|36
1637595070000|2021-11-22 15:31:10|748504.8|747504.8|748974.2|746974.2|748974.2|747524.3|748492.4|746974.2|29
1637595080000|2021-11-22 15:31:20|748506.6|747506.6|748513.3|747513.3|749034.7|747529.8|748476|746973.3|32
1637595090000|2021-11-22 15:31:30|748497.4|747497.4|749019|747019|749034.8|747544.2|748464.5|746989.2|33
1637595100000|2021-11-22 15:31:40|749017.6|747017.6|748522.5|747522.5|749058.9|747568.8|748442.1|746987.1|30
1637595110000|2021-11-22 15:31:50|749029.6|747029.6|748517.8|747517.8|749029.6|747536.6|748496.2|747029.6|29
1637595120000|2021-11-22 15:32:00|748518.5|747518.5|748511.5|747511.5|749077.5|747553.9|748506.9|747001.8|37
1637595130000|2021-11-22 15:32:10|748510.4|747510.4|748546|747546|749045.9|747546|748502.2|746995.3|32
1637595140000|2021-11-22 15:32:20|748547.8|747547.8|749279.8|747279.8|749321.8|747552.1|748547.8|747026.4|33
1637595150000|2021-11-22 15:32:30|749296.3|747296.3|749341|747341|749343.2|747343.2|749237.5|747237.5|38
1637595160000|2021-11-22 15:32:40|749312|747312|749237.6|747237.6|749336.6|747336.6|749207.2|747207.2|38
1637595170000|2021-11-22 15:32:50|749226.3|747226.3|749169.7|747169.7|749257.6|747257.6|749169.7|747169.7|38
1637595180000|2021-11-22 15:33:00|749162|747162|749153.1|747153.1|749221.5|747676.3|748621.6|747100.4|38
1637595190000|2021-11-22 15:33:10|748647.3|747647.3|749158.5|747158.5|749215.1|747651.4|748647.3|747121.5|38
1637595200000|2021-11-22 15:33:20|749150.4|747150.4|749140.8|747140.8|749167.4|747657.1|748657.1|747138.9|25
1637595210000|2021-11-22 15:33:30|749138.9|747138.9|749128|747128|749177.4|747637.7|748636.5|747118.1|26
1637595220000|2021-11-22 15:33:40|749125.9|747125.9|749217|747217|749217|747690.8|748640.7|747123.6|26
1637595230000|2021-11-22 15:33:50|749199.5|747199.5|748706.5|747706.5|749263.9|747706.5|748706.5|747199.5|37
1637595240000|2021-11-22 15:34:00|748699.8|747699.8|749292.9|747292.9|749321|747699.8|748699.8|747236.8|32
1637595250000|2021-11-22 15:34:10|749282.5|747282.5|749296.3|747296.3|749308.1|747754.1|748719.9|747230.6|34
1637595260000|2021-11-22 15:34:20|749308.3|747308.3|748718.9|747718.9|749308.3|747746.1|748707.8|747216.9|33
1637595270000|2021-11-22 15:34:30|749238.3|747238.3|748669.3|747669.3|749238.3|747736.6|748648.4|747201.9|34
1637595280000|2021-11-22 15:34:40|748672|747672|749203|747203|749210.8|747677.4|748649|747154.3|34
1637595290000|2021-11-22 15:34:50|749197.8|747197.8|749194.9|747194.9|749247.5|747658.7|748563|747094|34
1637595300000|2021-11-22 15:35:00|749129|747129|748702.1|747702.1|749240.7|747704.8|748607.6|747109.6|35
1637595310000|2021-11-22 15:35:10|749257.3|747257.3|749294|747294|749346|747346|749207.5|747207.5|32
1637595320000|2021-11-22 15:35:20|749303.5|747303.5|749641|747641|749641|747641|749278.8|747278.8|32
1637595330000|2021-11-22 15:35:30|749598.4|747598.4|749551.9|747551.9|749623.3|747623.3|749493.4|747493.4|37
1637595340000|2021-11-22 15:35:40|749544.6|747544.6|749488.6|747488.6|749562.2|747562.2|749462.7|747462.7|37
1637595350000|2021-11-22 15:35:50|749515.2|747515.2|749526.8|747526.8|749547.8|747547.8|749461.5|747461.5|27
1637595360000|2021-11-22 15:36:00|749552.3|747552.3|749553.1|747553.1|749589|747589|749491.2|747491.2|36
1637595370000|2021-11-22 15:36:10|749546.9|747546.9|749494.8|747494.8|749549.8|747999.4|748999.4|747489.2|37
1637595380000|2021-11-22 15:36:20|749499.2|747499.2|749475.9|747475.9|749513|747513|749444.1|747444.1|35
1637595390000|2021-11-22 15:36:30|749463.1|747463.1|749713.4|747713.4|749717.4|747717.4|749463.1|747463.1|37
1637595400000|2021-11-22 15:36:40|749732.8|747732.8|749691.6|747691.6|749772|747772|749691.6|747691.6|31
1637595410000|2021-11-22 15:36:50|749667.1|747667.1|749632|747632|749750|747750|749590|747590|38
1637595420000|2021-11-22 15:37:00|749645|747645|749643.1|747643.1|749645|747645|749556|747556|39
1637595430000|2021-11-22 15:37:10|749613.1|747613.1|749565.2|747565.2|749668.5|747668.5|749524.4|747524.4|36
1637595440000|2021-11-22 15:37:20|749543.9|747543.9|749548.1|747548.1|749565.3|747565.3|749532.2|747532.2|32
1637595450000|2021-11-22 15:37:30|749541.3|747541.3|749545.3|747545.3|749609.8|747609.8|749518.1|747518.1|34
1637595460000|2021-11-22 15:37:40|749555.8|747555.8|749675.2|747675.2|749675.2|747675.2|749529|747529|28
1637595470000|2021-11-22 15:37:50|749678.9|747678.9|749654.4|747654.4|749693.5|747693.5|749620.4|747620.4|39
1637595480000|2021-11-22 15:38:00|749652|747652|749738.6|747738.6|749757.9|747757.9|749609|747609|36
1637595490000|2021-11-22 15:38:10|749749.8|747749.8|749683.7|747683.7|749757.2|748252.9|749182.8|747654.9|33
1637595500000|2021-11-22 15:38:20|749680|747680|749707.5|747707.5|749755.8|747755.8|749644.6|747644.6|28
1637595510000|2021-11-22 15:38:30|749674.8|747674.8|749695|747695|749741.3|747741.3|749663.1|747663.1|30
1637595520000|2021-11-22 15:38:40|749699.3|747699.3|749691.2|747691.2|749722.3|747722.3|749660.8|747660.8|30
1637595530000|2021-11-22 15:38:50|749692.3|747692.3|749699.8|747699.8|749708.8|748211.5|749146|747638.9|35
1637595540000|2021-11-22 15:39:00|749700|747700|749728.3|747728.3|749744|748223.3|749223.3|747695.4|33
1637595550000|2021-11-22 15:39:10|749729.1|747729.1|749695.4|747695.4|749739.7|747739.7|749690.1|747690.1|28
1637595560000|2021-11-22 15:39:20|749690.8|747690.8|749705.4|747705.4|749736.7|747736.7|749679|747679|29
1637595570000|2021-11-22 15:39:30|749703.1|747703.1|749730|747730|749730|748175.4|749175.4|747680.3|34
1637595580000|2021-11-22 15:39:40|749722.5|747722.5|749709.8|747709.8|749741.1|748206.5|749202.1|747689.4|31
1637595590000|2021-11-22 15:39:50|749708.6|747708.6|749698.7|747698.7|749716.4|748211.9|749173.6|747664.1|34
1637595600000|2021-11-22 15:40:00|749205.6|748205.6|749804.6|747804.6|749807.8|748205.6|749170.3|747679.1|26
1637595610000|2021-11-22 15:40:10|749789.7|747789.7|749907.7|747907.7|749945.8|747945.8|749789.4|747789.4|37
1637595620000|2021-11-22 15:40:20|749877.2|747877.2|749920.2|747920.2|749931.5|747931.5|749863.1|747863.1|36
1637595630000|2021-11-22 15:40:30|749912.2|747912.2|749914.4|747914.4|749931.3|747931.3|749884|747884|28
1637595640000|2021-11-22 15:40:40|749913.7|747913.7|749898.7|747898.7|749917.3|747917.3|749884.7|747884.7|28
1637595650000|2021-11-22 15:40:50|749896.6|747896.6|749887.1|747887.1|749928|747928|749872.1|747872.1|31
1637595660000|2021-11-22 15:41:00|749892.9|747892.9|749874.6|747874.6|749923.7|747923.7|749873.5|747873.5|32
1637595670000|2021-11-22 15:41:10|749892.2|747892.2|749635|747635|749892.2|747892.2|749571.5|747571.5|36
1637595680000|2021-11-22 15:41:20|749626.7|747626.7|749603.2|747603.2|749679.4|747679.4|749603.2|747603.2|38
1637595690000|2021-11-22 15:41:30|749596.6|747596.6|749626.8|747626.8|749653.8|747653.8|749582.3|747582.3|35
1637595700000|2021-11-22 15:41:40|749582.1|747582.1|749543.1|747543.1|749626.3|747626.3|749523.7|747523.7|37
1637595710000|2021-11-22 15:41:50|749540.9|747540.9|749721.9|747721.9|749789.8|747789.8|749523.6|747523.6|39
1637595720000|2021-11-22 15:42:00|749720.4|747720.4|749591.9|747591.9|749731.3|747731.3|749591.9|747591.9|34
1637595730000|2021-11-22 15:42:10|749621.4|747621.4|749625.7|747625.7|749643.5|747643.5|749557.2|747557.2|33
1637595740000|2021-11-22 15:42:20|749649|747649|749594|747594|749649|747649|749581.8|747581.8|30
1637595750000|2021-11-22 15:42:30|749590.1|747590.1|749524.3|747524.3|749623.7|748071.9|749071.9|747507.3|28
1637595760000|2021-11-22 15:42:40|749535.3|747535.3|749480.4|747480.4|749535.3|747535.3|749433.4|747433.4|29
1637595770000|2021-11-22 15:42:50|749496.1|747496.1|749440.5|747440.5|749497.9|747978.4|748978.4|747440.5|33
1637595780000|2021-11-22 15:43:00|749454.3|747454.3|749454.3|747454.3|749505.2|747954.5|748949.8|747440|30
1637595790000|2021-11-22 15:43:10|749444.9|747444.9|749663.1|747663.1|749680|748004.5|748978.6|747429.5|37
1637595800000|2021-11-22 15:43:20|749687.4|747687.4|749635.8|747635.8|749703.9|748133.6|749133.6|747526.7|36
1637595810000|2021-11-22 15:43:30|749630.3|747630.3|749611.9|747611.9|749859.3|748272|749272|747611.9|37
1637595820000|2021-11-22 15:43:40|749614.6|747614.6|749682.5|747682.5|749682.5|747682.5|749600.7|747600.7|31
1637595830000|2021-11-22 15:43:50|749632.8|747632.8|749751.6|747751.6|749759.5|748102.5|749102.5|747604.8|36
1637595840000|2021-11-22 15:44:00|749747.1|747747.1|749658.4|747658.4|749755.3|747755.3|749640.5|747640.5|38
1637595850000|2021-11-22 15:44:10|749667.1|747667.1|749768.9|747768.9|749768.9|747768.9|749612.2|747612.2|37
1637595860000|2021-11-22 15:44:20|749730.9|747730.9|749641.1|747641.1|749765.9|747765.9|749641.1|747641.1|35
1637595870000|2021-11-22 15:44:30|749691.3|747691.3|749648.4|747648.4|749691.3|747691.3|749609|747609|37
1637595880000|2021-11-22 15:44:40|749669.6|747669.6|749622.3|747622.3|749671.6|747671.6|749598|747598|31
1637595890000|2021-11-22 15:44:50|749574.4|747574.4|749563.4|747563.4|749645.4|747645.4|749560.9|747560.9|31
1637595900000|2021-11-22 15:45:00|749584.2|747584.2|749800.4|747800.4|749822.2|748263|749074.2|747584.2|25
1637595910000|2021-11-22 15:45:10|749805.9|747805.9|749801|747801|749827.3|747827.3|749786|747786|24
1637595920000|2021-11-22 15:45:20|749793.8|747793.8|749811.8|747811.8|749899.6|747899.6|749793.8|747793.8|30
1637595930000|2021-11-22 15:45:30|749806.4|747806.4|749874.7|747874.7|749926.4|747926.4|749806.4|747806.4|28
1637595940000|2021-11-22 15:45:40|749874.2|747874.2|749842.5|747842.5|749874.2|747874.2|749814.4|747814.4|37
1637595950000|2021-11-22 15:45:50|749865.2|747865.2|749882|747882|749929.2|747929.2|749840.9|747840.9|34
1637595960000|2021-11-22 15:46:00|749886.7|747886.7|749902.6|747902.6|749925.5|747925.5|749857.2|747857.2|33
1637595970000|2021-11-22 15:46:10|749898|747898|749872.8|747872.8|749922.7|747922.7|749844.9|747844.9|36
1637595980000|2021-11-22 15:46:20|749912.3|747912.3|749914.2|747914.2|749947.6|747947.6|749879.4|747879.4|30
1637595990000|2021-11-22 15:46:30|749920.1|747920.1|749906.5|747906.5|749968.3|747968.3|749882.2|747882.2|29
1637596000000|2021-11-22 15:46:40|749893.1|747893.1|749887.9|747887.9|749954.6|747954.6|749886.2|747886.2|34
1637596010000|2021-11-22 15:46:50|749883.2|747883.2|749861.5|747861.5|749908.3|747908.3|749845.3|747845.3|33
1637596020000|2021-11-22 15:47:00|749858.1|747858.1|749835.4|747835.4|749882.1|747882.1|749829.6|747829.6|32
1637596030000|2021-11-22 15:47:10|749835.6|747835.6|749857.6|747857.6|749861.7|747861.7|749773|747773|35
1637596040000|2021-11-22 15:47:20|749834.3|747834.3|749856|747856|749883.9|747883.9|749800.1|747800.1|35
1637596050000|2021-11-22 15:47:30|749851.6|747851.6|749938.4|747938.4|749978.9|747978.9|749835.8|747835.8|29
1637596060000|2021-11-22 15:47:40|749928.1|747928.1|749928.5|747928.5|749956.4|747956.4|749917.4|747917.4|34
1637596070000|2021-11-22 15:47:50|749990.1|747990.1|750019.7|748019.7|750019.7|748019.7|749933.2|747933.2|31
1637596080000|2021-11-22 15:48:00|750041.4|748041.4|750016.3|748016.3|750049.9|748049.9|749995.3|747995.3|32
1637596090000|2021-11-22 15:48:10|750009.1|748009.1|750058.8|748058.8|750112.9|748112.9|750009.1|748009.1|27
1637596100000|2021-11-22 15:48:20|750078.5|748078.5|750078.7|748078.7|750115|748115|750061|748061|32
1637596110000|2021-11-22 15:48:30|750079.4|748079.4|750165.2|748165.2|750201.8|748201.8|750075|748075|35
1637596120000|2021-11-22 15:48:40|750165.5|748165.5|750391.7|748391.7|750391.7|748855.5|749855.5|748165.5|33
1637596130000|2021-11-22 15:48:50|750392.3|748392.3|750388.4|748388.4|750433.6|748433.6|750371.3|748371.3|27
1637596140000|2021-11-22 15:49:00|750394|748394|749955.4|748955.4|750463.3|748956.6|749955.4|748367.5|28
1637596150000|2021-11-22 15:49:10|749956.5|748956.5|749886.6|748886.6|750440|748956.5|749883.2|748376.2|29
1637596160000|2021-11-22 15:49:20|749889.5|748889.5|749883.5|748883.5|749897.2|748897.2|749881.5|748881.5|20
1637596170000|2021-11-22 15:49:30|749872.2|748872.2|750393.9|748393.9|750395.9|748913.3|749862.5|748393.9|24
1637596180000|2021-11-22 15:49:40|750393.5|748393.5|749821.6|748821.6|750402.9|748848.3|749821.6|748291.8|34
1637596190000|2021-11-22 15:49:50|750325.4|748325.4|750328.7|748328.7|750343.4|748343.4|750311.4|748311.4|28
1637596200000|2021-11-22 15:50:00|750324.6|748324.6|750349.9|748349.9|750401.5|748870.7|749861.6|748321.6|29
1637596210000|2021-11-22 15:50:10|750353.3|748353.3|749843.1|748843.1|750402.2|748878.5|749837.4|748336.2|31
1637596220000|2021-11-22 15:50:20|749850.2|748850.2|750369.6|748369.6|750384.1|748858|749816.6|748331.9|36
1637596230000|2021-11-22 15:50:30|750356.3|748356.3|749866.1|748866.1|750459.4|748897.4|749862.1|748350.9|34
1637596240000|2021-11-22 15:50:40|749869.8|748869.8|749834.8|748834.8|750369.9|748907.9|749833.6|748346.6|23
1637596250000|2021-11-22 15:50:50|749838.3|748838.3|750390.8|748390.8|750426.5|748889.5|749833|748344.7|35
1637596260000|2021-11-22 15:51:00|750390.3|748390.3|750392.7|748392.7|750417.4|748899.5|749865.6|748376.9|33
1637596270000|2021-11-22 15:51:10|750395.4|748395.4|749894.3|748894.3|750400.9|748906.6|749883.6|748395.4|25
1637596280000|2021-11-22 15:51:20|750399.9|748399.9|750430|748430|750453|748453|750371.8|748371.8|25
1637596290000|2021-11-22 15:51:30|750411.5|748411.5|750407.3|748407.3|750431|748925|749846|748373.7|33
1637596300000|2021-11-22 15:51:40|750412.3|748412.3|750430.1|748430.1|750443.2|748443.2|750394.5|748394.5|27
1637596310000|2021-11-22 15:51:50|750432.4|748432.4|750414|748414|750432.4|748432.4|750395.3|748395.3|25
1637596320000|2021-11-22 15:52:00|750404.5|748404.5|750418|748418|750434.2|748434.2|750404.5|748404.5|27
1637596330000|2021-11-22 15:52:10|750412.7|748412.7|750449.5|748449.5|750497.5|748497.5|750412.7|748412.7|30
1637596340000|2021-11-22 15:52:20|750466.9|748466.9|750509.6|748509.6|750592.7|748592.7|750450.8|748450.8|28
1637596350000|2021-11-22 15:52:30|750495.2|748495.2|750505.3|748505.3|750525.6|748525.6|750482.2|748482.2|29
1637596360000|2021-11-22 15:52:40|750495.9|748495.9|750659.9|748659.9|750687.7|748687.7|750495.9|748495.9|34
1637596370000|2021-11-22 15:52:50|750671.7|748671.7|750666|748666|750753.7|749248|750236.9|748658.6|27
1637596380000|2021-11-22 15:53:00|750677.4|748677.4|750669.8|748669.8|750679.8|748679.8|750652.8|748652.8|26
1637596390000|2021-11-22 15:53:10|750661.7|748661.7|750672.3|748672.3|750694.2|749172|750170|748626.4|29
1637596400000|2021-11-22 15:53:20|750683.1|748683.1|750748.2|748748.2|750798.9|748798.9|750680.3|748680.3|35
1637596410000|2021-11-22 15:53:30|750744|748744|750731.7|748731.7|750772|748772|750704.5|748704.5|36
1637596420000|2021-11-22 15:53:40|750728.8|748728.8|750732|748732|750776.9|748776.9|750718|748718|29
1637596430000|2021-11-22 15:53:50|750742|748742|750524.9|748524.9|750742|748742|750514.6|748514.6|36
1637596440000|2021-11-22 15:54:00|750535.1|748535.1|750536.9|748536.9|750544.3|748544.3|750495.3|748495.3|36
1637596450000|2021-11-22 15:54:10|750541.9|748541.9|750504.6|748504.6|750548.2|748548.2|750471.5|748471.5|33
1637596460000|2021-11-22 15:54:20|750514|748514|750467.1|748467.1|750545.4|748545.4|750443.6|748443.6|32
1637596470000|2021-11-22 15:54:30|750462|748462|750393|748393|750472.8|748472.8|750370.1|748370.1|32
1637596480000|2021-11-22 15:54:40|750466|748466|750425.6|748425.6|750472.1|748472.1|750360.7|748360.7|33
1637596490000|2021-11-22 15:54:50|750425.4|748425.4|750469.5|748469.5|750523.4|748523.4|750385.7|748385.7|37
1637596500000|2021-11-22 15:55:00|750457.7|748457.7|750607.1|748607.1|750642.7|748642.7|750456.1|748456.1|39
1637596510000|2021-11-22 15:55:10|750600.8|748600.8|750547.1|748547.1|750603.5|748603.5|750516.8|748516.8|25
1637596520000|2021-11-22 15:55:20|750547.4|748547.4|750522.9|748522.9|750568.2|748568.2|750512.5|748512.5|31
1637596530000|2021-11-22 15:55:30|750516.6|748516.6|750509.4|748509.4|750537.4|748537.4|750483.5|748483.5|35
1637596540000|2021-11-22 15:55:40|750511.3|748511.3|750523.5|748523.5|750529.1|748529.1|750489.5|748489.5|36
1637596550000|2021-11-22 15:55:50|750525.3|748525.3|750533.5|748533.5|750536.8|748536.8|750503.8|748503.8|31
1637596560000|2021-11-22 15:56:00|750534.5|748534.5|750489.3|748489.3|750538.5|748538.5|750473.8|748473.8|31
1637596570000|2021-11-22 15:56:10|750480.1|748480.1|750530.6|748530.6|750555.2|748555.2|750480.1|748480.1|34
1637596580000|2021-11-22 15:56:20|750547|748547|750537.9|748537.9|750547.1|748547.1|750530.7|748530.7|31
1637596590000|2021-11-22 15:56:30|750538.1|748538.1|750526.4|748526.4|750555.8|748555.8|750526.4|748526.4|33
1637596600000|2021-11-22 15:56:40|750545.1|748545.1|750701.1|748701.1|750713.6|748713.6|750545.1|748545.1|32
1637596610000|2021-11-22 15:56:50|750692.3|748692.3|750715|748715|750755.7|748755.7|750654.4|748654.4|34
1637596620000|2021-11-22 15:57:00|750720.9|748720.9|750788.8|748788.8|750797.2|748797.2|750720.9|748720.9|34
1637596630000|2021-11-22 15:57:10|750796.9|748796.9|750759.2|748759.2|750812.8|748812.8|750641.8|748641.8|34
1637596640000|2021-11-22 15:57:20|750769.1|748769.1|750770.5|748770.5|750804.6|748804.6|750703.7|748703.7|34
1637596650000|2021-11-22 15:57:30|750781.9|748781.9|750849|748849|750852|749359.1|750313.4|748781.9|34
1637596660000|2021-11-22 15:57:40|750843.3|748843.3|750354.5|749354.5|750852.1|749354.5|750343|748826.5|27
1637596670000|2021-11-22 15:57:50|750352.3|749352.3|750316|749316|750833.7|749372.2|750312.9|748833.7|35
1637596680000|2021-11-22 15:58:00|750320.4|749320.4|750248.7|749248.7|750738.7|749332.7|750230.4|748681.7|33
1637596690000|2021-11-22 15:58:10|750240.6|749240.6|750643.8|748643.8|750725.7|749263.8|750145|748595.5|35
1637596700000|2021-11-22 15:58:20|750678.8|748678.8|750660.1|748660.1|750680.9|748680.9|750643.8|748643.8|36
1637596710000|2021-11-22 15:58:30|750677.4|748677.4|750299|749299|750782.2|749299|750186.6|748643.1|34
1637596720000|2021-11-22 15:58:40|750293.4|749293.4|750691.2|748691.2|750700.1|749296.4|750263.1|748686.2|30
1637596730000|2021-11-22 15:58:50|750717.2|748717.2|750289.7|749289.7|750741.7|749311.9|750203.8|748675.4|30
1637596740000|2021-11-22 15:59:00|750269.4|749269.4|750300.7|749300.7|750315.4|749315.4|750269.4|749269.4|27
1637596750000|2021-11-22 15:59:10|750301.2|749301.2|750314.3|749314.3|750828.8|749325.8|750286.6|748828.8|31
1637596760000|2021-11-22 15:59:20|750311.7|749311.7|750309.8|749309.8|750341.6|749341.6|750271.3|749271.3|32
1637596770000|2021-11-22 15:59:30|750302|749302|750315.9|749315.9|750820.2|749322.5|750272.7|748773.1|33
1637596780000|2021-11-22 15:59:40|750319.6|749319.6|750881.5|748881.5|750894.4|749377|750307.6|748855.2|38
1637596790000|2021-11-22 15:59:50|750878.2|748878.2|750778.8|748778.8|750894.1|749395.7|750371.9|748778.8|40
1637596800000|2021-11-22 16:00:00|750787.3|748787.3|750886|748886|750909.3|749419|750292.3|748778.8|39
1637596810000|2021-11-22 16:00:10|750893.8|748893.8|750757.2|748757.2|750898.5|749381.1|750251.2|748708.5|39
1637596820000|2021-11-22 16:00:20|750757.8|748757.8|750872.5|748872.5|750890.7|749368.3|750312.6|748725.3|37
1637596830000|2021-11-22 16:00:30|750861.3|748861.3|750632.3|748632.3|750896.5|748896.5|750632.3|748632.3|39
1637596840000|2021-11-22 16:00:40|750653.8|748653.8|750779.8|748779.8|750779.8|748779.8|750580.9|748580.9|38
1637596850000|2021-11-22 16:00:50|750799.1|748799.1|750694.2|748694.2|750804.3|748804.3|750694.2|748694.2|37
1637596860000|2021-11-22 16:01:00|750745.2|748745.2|750803.1|748803.1|750803.2|749289.6|750286.7|748745.2|39
1637596870000|2021-11-22 16:01:10|750797.5|748797.5|750833|748833|750842|749344.6|750275.2|748781.7|38
1637596880000|2021-11-22 16:01:20|750817|748817|750380.7|749380.7|750887.9|749400|750351.3|748807.3|37
1637596890000|2021-11-22 16:01:30|750309.8|749309.8|750777.9|748777.9|750790.6|749309.8|750282.9|748774.2|39
1637596900000|2021-11-22 16:01:40|750756.4|748756.4|750872|748872|750872|749274.4|750250.8|748750.2|40
1637596910000|2021-11-22 16:01:50|750867.4|748867.4|750869.5|748869.5|750917.5|749421.9|750348.3|748842|36
1637596920000|2021-11-22 16:02:00|750863.4|748863.4|750840|748840|750882.4|748882.4|750829.9|748829.9|40
1637596930000|2021-11-22 16:02:10|750841|748841|750896.2|748896.2|750915.8|749395.3|750395.3|748805.8|36
1637596940000|2021-11-22 16:02:20|750893|748893|750824.1|748824.1|750920.7|749408.3|750393.3|748824.1|33
1637596950000|2021-11-22 16:02:30|750816.5|748816.5|750876.1|748876.1|750892.3|748892.3|750816.5|748816.5|37
1637596960000|2021-11-22 16:02:40|750874|748874|750945.3|748945.3|750965.9|749475.3|750430|748861.8|34
1637596970000|2021-11-22 16:02:50|750461|749461|750983.4|748983.4|750993.5|749509.4|750411.9|748904.5|36
1637596980000|2021-11-22 16:03:00|750967.1|748967.1|750927.1|748927.1|750984.2|749496.1|750440.9|748902.4|34
1637596990000|2021-11-22 16:03:10|750921.1|748921.1|750897.7|748897.7|750943.8|748943.8|750830.9|748830.9|38
1637597000000|2021-11-22 16:03:20|750870.2|748870.2|750918.4|748918.4|750978.1|748978.1|750865.5|748865.5|36
1637597010000|2021-11-22 16:03:30|750914.3|748914.3|750894.4|748894.4|750944.2|748944.2|750881.8|748881.8|38
1637597020000|2021-11-22 16:03:40|750932.7|748932.7|750927.8|748927.8|750976.5|748976.5|750881|748881|38
1637597030000|2021-11-22 16:03:50|750919.3|748919.3|750993.4|748993.4|751011.7|749472.6|750445.8|748919.3|33
1637597040000|2021-11-22 16:04:00|750993.5|748993.5|750888.4|748888.4|751024.6|749490.6|750449.4|748888.4|32
1637597050000|2021-11-22 16:04:10|750913.2|748913.2|750340.2|749340.2|750919.1|749355.1|750321.2|748798.1|38
1637597060000|2021-11-22 16:04:20|750838.5|748838.5|750851.4|748851.4|750937.4|749335.2|750299.1|748814|33
1637597070000|2021-11-22 16:04:30|750851.9|748851.9|750884.7|748884.7|750916.5|748916.5|750849.3|748849.3|37
1637597080000|2021-11-22 16:04:40|750887.9|748887.9|750936.3|748936.3|750961|749471.8|750417.4|748877.1|33
1637597090000|2021-11-22 16:04:50|750934|748934|750973.4|748973.4|751006.1|749544.1|750544.1|748927.4|38
1637597100000|2021-11-22 16:05:00|750461.2|749461.2|750483.4|749483.4|751002.5|749494.6|750461.2|748934.9|40
1637597110000|2021-11-22 16:05:10|750482.8|749482.8|750490.1|749490.1|751013.2|749501.5|750463.7|748974.2|37
1637597120000|2021-11-22 16:05:20|750482.4|749482.4|750466.4|749466.4|750992.6|749503.7|750465.8|748979.5|37
1637597130000|2021-11-22 16:05:30|750470.5|749470.5|750924.4|748924.4|750965.3|749473|750470.5|748896.9|39
1637597140000|2021-11-22 16:05:40|750960.4|748960.4|750961.9|748961.9|751011.6|749482.6|750451.2|748957.4|36
1637597150000|2021-11-22 16:05:50|750967.1|748967.1|750892.5|748892.5|750973.1|748973.1|750862.1|748862.1|33
1637597160000|2021-11-22 16:06:00|750913|748913|750947.8|748947.8|750968.3|749448|750448|748895|34
1637597170000|2021-11-22 16:06:10|750949.6|748949.6|750432.6|749432.6|750953.6|749444.6|750413.5|748916|34
1637597180000|2021-11-22 16:06:20|750440.5|749440.5|750463.5|749463.5|750992.4|749469.2|750436.1|748913.9|38
1637597190000|2021-11-22 16:06:30|750470.1|749470.1|750534.3|749534.3|751029.2|749541.3|750423.7|748980.5|32
1637597200000|2021-11-22 16:06:40|750535.2|749535.2|750521.1|749521.1|751027.3|749541.6|750502.7|749015.4|31
1637597210000|2021-11-22 16:06:50|750524.5|749524.5|750474.5|749474.5|750524.5|749524.5|750470.9|749470.9|30
1637597220000|2021-11-22 16:07:00|750473.5|749473.5|751030.6|749030.6|751041.4|749562.6|750468.8|749006.7|30
1637597230000|2021-11-22 16:07:10|750551.1|749551.1|750564.6|749564.6|751070.5|749584.1|750532.3|749037.3|35
1637597240000|2021-11-22 16:07:20|750549.7|749549.7|751232|749232|751232|749709.5|750533|749183.9|35
1637597250000|2021-11-22 16:07:30|751228.8|749228.8|751550.2|749550.2|751554.8|749554.8|751218.7|749218.7|40
1637597260000|2021-11-22 16:07:40|751532.1|749532.1|751605.1|749605.1|751680|750066|751066|749501|36
1637597270000|2021-11-22 16:07:50|751582.2|749582.2|751594|749594|751700.8|749700.8|751570.8|749570.8|39
1637597280000|2021-11-22 16:08:00|751597.1|749597.1|751585|749585|751701.3|750154.6|751119.1|749553.5|40
1637597290000|2021-11-22 16:08:10|751566.2|749566.2|751704.5|749704.5|751704.5|750128.8|751047.4|749539.1|36
1637597300000|2021-11-22 16:08:20|751613.8|749613.8|751574.1|749574.1|751628.7|749628.7|751540.4|749540.4|38
1637597310000|2021-11-22 16:08:30|751552.9|749552.9|751618.2|749618.2|751647.6|749647.6|751534|749534|37
1637597320000|2021-11-22 16:08:40|751619.8|749619.8|751106.5|750106.5|751653.7|750106.5|751106.5|749592.2|32
1637597330000|2021-11-22 16:08:50|751585.7|749585.7|751611.7|749611.7|751618.4|750101.6|751048.7|749556.4|39
1637597340000|2021-11-22 16:09:00|751611.5|749611.5|751591.2|749591.2|751621.9|750105.1|751091.2|749591.2|33
1637597350000|2021-11-22 16:09:10|751588.7|749588.7|751530.8|749530.8|751596.5|750072.1|751033.1|749526.7|38
1637597360000|2021-11-22 16:09:20|751532.9|749532.9|751589.5|749589.5|751672.9|750124.9|751022.4|749526.5|36
1637597370000|2021-11-22 16:09:30|751606.5|749606.5|751615.6|749615.6|751639.5|750128.9|751106.6|749595.4|32
1637597380000|2021-11-22 16:09:40|751610.7|749610.7|751586.5|749586.5|751610.7|750102|751083.2|749578.9|27
1637597390000|2021-11-22 16:09:50|751581.1|749581.1|751576.2|749576.2|751605.2|749605.2|751564.9|749564.9|28
1637597400000|2021-11-22 16:10:00|751566.5|749566.5|751330.8|749330.8|751577.6|749577.6|751330.8|749330.8|37
1637597410000|2021-11-22 16:10:10|751322.9|749322.9|751248.3|749248.3|751325.7|749325.7|751236.9|749236.9|37
1637597420000|2021-11-22 16:10:20|751255.5|749255.5|751184.3|749184.3|751255.5|749255.5|751146|749146|39
1637597430000|2021-11-22 16:10:30|751195.6|749195.6|751252.9|749252.9|751277.1|749277.1|751139.8|749139.8|39
1637597440000|2021-11-22 16:10:40|751317.2|749317.2|751290.7|749290.7|751402.1|749402.1|751285.2|749285.2|38
1637597450000|2021-11-22 16:10:50|751317.4|749317.4|751303.9|749303.9|751344|749344|751258.7|749258.7|32
1637597460000|2021-11-22 16:11:00|751297.7|749297.7|751304.6|749304.6|751357.7|749357.7|751268.1|749268.1|34
1637597470000|2021-11-22 16:11:10|751304|749304|751186.8|749186.8|751331.6|749331.6|751151.9|749151.9|37
1637597480000|2021-11-22 16:11:20|751182.7|749182.7|750967.7|748967.7|751186.6|749186.6|750967.7|748967.7|38
1637597490000|2021-11-22 16:11:30|750929.8|748929.8|750985.9|748985.9|751102.7|749102.7|750929.8|748929.8|40
1637597500000|2021-11-22 16:11:40|750988.9|748988.9|751088.8|749088.8|751097.7|749097.7|750971.7|748971.7|36
1637597510000|2021-11-22 16:11:50|751111.9|749111.9|751149.8|749149.8|751183.8|749183.8|751092.7|749092.7|37
1637597520000|2021-11-22 16:12:00|751139.3|749139.3|751079.3|749079.3|751149.7|749149.7|751059|749059|35
1637597530000|2021-11-22 16:12:10|751073.1|749073.1|751059.4|749059.4|751078.9|749078.9|751030.7|749030.7|38
1637597540000|2021-11-22 16:12:20|751094.7|749094.7|751385.3|749385.3|751393|749393|751094.7|749094.7|38
1637597550000|2021-11-22 16:12:30|751394.2|749394.2|751280.2|749280.2|751394.2|749394.2|751244.9|749244.9|37
1637597560000|2021-11-22 16:12:40|751270.7|749270.7|751220.3|749220.3|751285.6|749285.6|751202.4|749202.4|32
1637597570000|2021-11-22 16:12:50|751219|749219|751276|749276|751305.4|749305.4|751219|749219|35
1637597580000|2021-11-22 16:13:00|751258.2|749258.2|751223.1|749223.1|751265.4|749265.4|751132.7|749132.7|35
1637597590000|2021-11-22 16:13:10|751254.6|749254.6|751223.4|749223.4|751274.4|749274.4|751221.3|749221.3|35
1637597600000|2021-11-22 16:13:20|751243.7|749243.7|751188.3|749188.3|751243.7|749243.7|751148.2|749148.2|32
1637597610000|2021-11-22 16:13:30|751181.5|749181.5|751250.1|749250.1|751255.5|749255.5|751126.8|749126.8|36
1637597620000|2021-11-22 16:13:40|751267.3|749267.3|751345.6|749345.6|751345.6|749345.6|751212.4|749212.4|33
1637597630000|2021-11-22 16:13:50|751347.2|749347.2|751309.8|749309.8|751350.8|749350.8|751306.6|749306.6|32
1637597640000|2021-11-22 16:14:00|751308.6|749308.6|751145.1|749145.1|751312.5|749312.5|751145.1|749145.1|31
1637597650000|2021-11-22 16:14:10|750968|748968|750999|748999|751040.5|749523.1|750485.4|748967.7|29
1637597660000|2021-11-22 16:14:20|750988.6|748988.6|750963.1|748963.1|751044.7|749044.7|750963.1|748963.1|30
1637597670000|2021-11-22 16:14:30|750482|749482|750958.8|748958.8|751023.8|749489|750477.8|748957.5|38
1637597680000|2021-11-22 16:14:40|750958.3|748958.3|751112.4|749112.4|751136.2|749483.5|750483.5|748946.4|33
1637597690000|2021-11-22 16:14:50|751148.1|749148.1|751159.8|749159.8|751192.5|749192.5|750999.1|748999.1|39
1637597700000|2021-11-22 16:15:00|751152.1|749152.1|751050.6|749050.6|751152.3|749152.3|750994.8|748994.8|35
1637597710000|2021-11-22 16:15:10|751057.8|749057.8|751020.3|749020.3|751080.5|749080.5|751005.7|749005.7|27
1637597720000|2021-11-22 16:15:20|751021.7|749021.7|750767.9|748767.9|751029.2|749353.3|750289.2|748759.7|35
1637597730000|2021-11-22 16:15:30|750778.5|748778.5|750774.2|748774.2|750806.9|749310.2|750295.9|748753.6|32
1637597740000|2021-11-22 16:15:40|750726.9|748726.9|750759.4|748759.4|750779.3|749262.3|750262.3|748709.1|35
1637597750000|2021-11-22 16:15:50|750266|749266|750780.2|748780.2|750800.1|749266|750266|748753.3|35
1637597760000|2021-11-22 16:16:00|750779|748779|750721.7|748721.7|750808.5|749277.6|750277.6|748715.7|31
1637597770000|2021-11-22 16:16:10|750721|748721|750784.3|748784.3|750791.3|749293.3|750244.6|748692.3|35
1637597780000|2021-11-22 16:16:20|750312.4|749312.4|750734|748734|750779.7|749312.4|750312.4|748695.6|34
1637597790000|2021-11-22 16:16:30|750691.5|748691.5|750669.5|748669.5|750730.4|748730.4|750668.8|748668.8|35
1637597800000|2021-11-22 16:16:40|750672.6|748672.6|750608.8|748608.8|750700.9|748700.9|750570|748570|34
1637597810000|2021-11-22 16:16:50|750599.7|748599.7|750606.7|748606.7|750622.7|748622.7|750543|748543|39
1637597820000|2021-11-22 16:17:00|750609.6|748609.6|750614.7|748614.7|750627.2|748627.2|750583.7|748583.7|40
1637597830000|2021-11-22 16:17:10|750608|748608|750511.6|748511.6|750611.9|748611.9|750511.6|748511.6|40
1637597840000|2021-11-22 16:17:20|750512|748512|750555.5|748555.5|750576.2|748576.2|750511.6|748511.6|39
1637597850000|2021-11-22 16:17:30|750548.6|748548.6|750610.6|748610.6|750615|748615|750548.6|748548.6|38
1637597860000|2021-11-22 16:17:40|750616.4|748616.4|750517.7|748517.7|750616.4|748616.4|750513.4|748513.4|39
1637597870000|2021-11-22 16:17:50|750524.1|748524.1|750543.3|748543.3|750560.9|748560.9|750391.6|748391.6|36
1637597880000|2021-11-22 16:18:00|750542.5|748542.5|750486.9|748486.9|750542.5|748542.5|750478.7|748478.7|33
1637597890000|2021-11-22 16:18:10|750494.3|748494.3|750004|749004|750540.3|749006|750000.3|748481.6|37
1637597900000|2021-11-22 16:18:20|750004.1|749004.1|750439.3|748439.3|750499.8|749004.3|749999.2|748420.2|34
1637597910000|2021-11-22 16:18:30|750437.4|748437.4|750491.6|748491.6|750508.8|749020|749979.2|748437.4|34
1637597920000|2021-11-22 16:18:40|750502|748502|750011.5|749011.5|750506.6|749011.5|749996.7|748486.2|27
1637597930000|2021-11-22 16:18:50|750006.9|749006.9|750008.1|749008.1|750030.8|749030.8|749998.9|748998.9|29
1637597940000|2021-11-22 16:19:00|750007.5|749007.5|750036.5|749036.5|750547.2|749036.5|749997.8|748511.8|30
1637597950000|2021-11-22 16:19:10|750031.1|749031.1|750221.2|749221.2|750743.3|749221.2|750019.8|748511.8|36
1637597960000|2021-11-22 16:19:20|750248.3|749248.3|750993.4|748993.4|751015.3|749489.4|750188.2|748662.7|40
1637597970000|2021-11-22 16:19:30|750946.6|748946.6|751077.4|749077.4|751077.4|749077.4|750946.6|748946.6|39
1637597980000|2021-11-22 16:19:40|751041.3|749041.3|750960.7|748960.7|751343.4|749343.4|750960.7|748960.7|40
1637597990000|2021-11-22 16:19:50|750988.7|748988.7|751020.8|749020.8|751050.6|749508.3|750508.3|748953.7|37
1637598000000|2021-11-22 16:20:00|751028.7|749028.7|750934.2|748934.2|751034.5|749034.5|750906.2|748906.2|33
1637598010000|2021-11-22 16:20:10|750968.6|748968.6|750935.8|748935.8|750972.1|748972.1|750928.4|748928.4|35
1637598020000|2021-11-22 16:20:20|750934.7|748934.7|750974.6|748974.6|750983.4|748983.4|750925|748925|36
1637598030000|2021-11-22 16:20:30|750955.4|748955.4|750963.3|748963.3|751003.5|749003.5|750948.2|748948.2|32
1637598040000|2021-11-22 16:20:40|750952|748952|750483.5|749483.5|751004.8|749483.5|750451.8|748939.6|24
1637598050000|2021-11-22 16:20:50|750450.5|749450.5|750457.5|749457.5|750995.4|749475|750450.5|748949.7|27
1637598060000|2021-11-22 16:21:00|750987.8|748987.8|750857.1|748857.1|751032.1|749507.8|750492.2|748857.1|27
1637598070000|2021-11-22 16:21:10|750875.5|748875.5|750816.5|748816.5|750904.2|748904.2|750816.5|748816.5|35
1637598080000|2021-11-22 16:21:20|750855.6|748855.6|750889.4|748889.4|750959|749380.3|750375|748846.6|27
1637598090000|2021-11-22 16:21:30|750881.6|748881.6|750870.5|748870.5|750915.5|748915.5|750828.8|748828.8|31
1637598100000|2021-11-22 16:21:40|750870.7|748870.7|750912.8|748912.8|750928.5|748928.5|750864.1|748864.1|33
1637598110000|2021-11-22 16:21:50|750874.2|748874.2|750877.7|748877.7|750968.2|748968.2|750872.1|748872.1|33
1637598120000|2021-11-22 16:22:00|750896.5|748896.5|750905|748905|750935|748935|750864.8|748864.8|23
1637598130000|2021-11-22 16:22:10|750905.3|748905.3|750917.3|748917.3|750963.6|748963.6|750900.1|748900.1|32
1637598140000|2021-11-22 16:22:20|750918.3|748918.3|750915.8|748915.8|750920.3|748920.3|750883.1|748883.1|27
1637598150000|2021-11-22 16:22:30|750923.9|748923.9|750857.7|748857.7|750923.9|748923.9|750857.7|748857.7|30
1637598160000|2021-11-22 16:22:40|750876.6|748876.6|750874.4|748874.4|750884.3|748884.3|750824.8|748824.8|26
1637598170000|2021-11-22 16:22:50|750857.5|748857.5|750869.2|748869.2|750925.3|749440.5|750440.5|748857.5|31
1637598180000|2021-11-22 16:23:00|750868.6|748868.6|750875.1|748875.1|750886.6|748886.6|750830|748830|33
1637598190000|2021-11-22 16:23:10|750866.5|748866.5|750886.2|748886.2|750899.4|748899.4|750857.1|748857.1|32
1637598200000|2021-11-22 16:23:20|750871.2|748871.2|750865.7|748865.7|750884.1|748884.1|750834.6|748834.6|21
1637598210000|2021-11-22 16:23:30|750856.6|748856.6|750850.3|748850.3|750893.6|748893.6|750821.8|748821.8|35
1637598220000|2021-11-22 16:23:40|750861.2|748861.2|750828.6|748828.6|750867.8|748867.8|750812.3|748812.3|28
1637598230000|2021-11-22 16:23:50|750826.9|748826.9|750834.6|748834.6|750841.8|748841.8|750824.1|748824.1|13
1637598240000|2021-11-22 16:24:00|750837.7|748837.7|750824.3|748824.3|750840.9|748840.9|750800.7|748800.7|29
1637598250000|2021-11-22 16:24:10|750825|748825|750808.5|748808.5|750825|748825|750776.2|748776.2|30
1637598260000|2021-11-22 16:24:20|750748.8|748748.8|750810.4|748810.4|750836|748836|750748.8|748748.8|34
1637598270000|2021-11-22 16:24:30|750802.1|748802.1|750743|748743|750832.1|748832.1|750736|748736|32
1637598280000|2021-11-22 16:24:40|750763.9|748763.9|750804.7|748804.7|750841.2|748841.2|750760.3|748760.3|36
1637598290000|2021-11-22 16:24:50|750812.8|748812.8|750820.9|748820.9|750846.7|748846.7|750787.5|748787.5|27
1637598300000|2021-11-22 16:25:00|750833.2|748833.2|750809.2|748809.2|750850.2|748850.2|750782.4|748782.4|32
1637598310000|2021-11-22 16:25:10|750822.4|748822.4|750816.7|748816.7|750846.7|748846.7|750784.5|748784.5|34
1637598320000|2021-11-22 16:25:20|750804.2|748804.2|750924|748924|750929.8|748929.8|750804.2|748804.2|19
1637598330000|2021-11-22 16:25:30|750912.4|748912.4|750880.6|748880.6|750942.4|749436.3|750436.3|748880.6|27
1637598340000|2021-11-22 16:25:40|750881.6|748881.6|751148|749148|751197.4|749197.4|750880.5|748880.5|33
1637598350000|2021-11-22 16:25:50|751147.3|749147.3|751027.7|749027.7|751198|749542.7|750542.7|748897.7|34
1637598360000|2021-11-22 16:26:00|750984.2|748984.2|751066.1|749066.1|751117.5|749117.5|750976.6|748976.6|36
1637598370000|2021-11-22 16:26:10|751051.8|749051.8|750970.2|748970.2|751129.3|749129.3|750970.2|748970.2|30
1637598380000|2021-11-22 16:26:20|750974.5|748974.5|750974.2|748974.2|750995.3|748995.3|750969.1|748969.1|28
1637598390000|2021-11-22 16:26:30|750974|748974|750876.3|748876.3|750974|749420.3|750401.9|748867.8|29
1637598400000|2021-11-22 16:26:40|750887.4|748887.4|750827.5|748827.5|750887.4|748887.4|750827.5|748827.5|31
1637598410000|2021-11-22 16:26:50|750821.7|748821.7|750643.3|748643.3|750834|748834|750642.2|748642.2|34
1637598420000|2021-11-22 16:27:00|750697.4|748697.4|750743.7|748743.7|750760.7|748760.7|750697.4|748697.4|40
1637598430000|2021-11-22 16:27:10|750722.8|748722.8|750741.6|748741.6|750862.1|748862.1|750722.8|748722.8|37
1637598440000|2021-11-22 16:27:20|750733.3|748733.3|750686.6|748686.6|750748.4|748748.4|750628.9|748628.9|38
1637598450000|2021-11-22 16:27:30|750677.7|748677.7|750736.9|748736.9|750812.9|748812.9|750675.1|748675.1|37
1637598460000|2021-11-22 16:27:40|750739.9|748739.9|750741.2|748741.2|750800.4|748800.4|750732.8|748732.8|37
1637598470000|2021-11-22 16:27:50|750745.7|748745.7|750772|748772|750805.9|748805.9|750741.4|748741.4|30
1637598480000|2021-11-22 16:28:00|750766.2|748766.2|750829.6|748829.6|750829.6|748829.6|750764.7|748764.7|38
1637598490000|2021-11-22 16:28:10|750807.4|748807.4|750864.1|748864.1|750866.4|748866.4|750755.3|748755.3|30
1637598500000|2021-11-22 16:28:20|750864.7|748864.7|750818.2|748818.2|750864.7|748864.7|750782.3|748782.3|31
1637598510000|2021-11-22 16:28:30|750813.3|748813.3|750816.4|748816.4|750824.8|748824.8|750786.4|748786.4|35
1637598520000|2021-11-22 16:28:40|750814.9|748814.9|750852.1|748852.1|750886.5|748886.5|750811.2|748811.2|26
1637598530000|2021-11-22 16:28:50|750862.6|748862.6|750866.9|748866.9|750868.4|748868.4|750791.5|748791.5|30
1637598540000|2021-11-22 16:29:00|750857.6|748857.6|750840.8|748840.8|750876.2|748876.2|750839.4|748839.4|33
1637598550000|2021-11-22 16:29:10|750819.6|748819.6|750784.4|748784.4|750848.5|748848.5|750776.9|748776.9|32
1637598560000|2021-11-22 16:29:20|750776.1|748776.1|750788.2|748788.2|750831.2|748831.2|750755.3|748755.3|30
1637598570000|2021-11-22 16:29:30|750811|748811|750726.1|748726.1|750825.1|748825.1|750726.1|748726.1|31
1637598580000|2021-11-22 16:29:40|750724.6|748724.6|750750.3|748750.3|750774.3|748774.3|750718.7|748718.7|36
1637598590000|2021-11-22 16:29:50|750736|748736|750792.2|748792.2|750855.4|748855.4|750736|748736|33
1637598600000|2021-11-22 16:30:00|750790.5|748790.5|750790.4|748790.4|750817.5|748817.5|750761.2|748761.2|32
1637598610000|2021-11-22 16:30:10|750801.4|748801.4|750729.7|748729.7|750830.3|748830.3|750729.7|748729.7|32
1637598620000|2021-11-22 16:30:20|750736.3|748736.3|750690.2|748690.2|750741.4|748741.4|750676|748676|33
1637598630000|2021-11-22 16:30:30|750684.9|748684.9|750580.7|748580.7|750693.5|749086.5|750071|748533|36
1637598640000|2021-11-22 16:30:40|750581.7|748581.7|750544.7|748544.7|750590.9|748590.9|750534.1|748534.1|29
1637598650000|2021-11-22 16:30:50|750573.3|748573.3|750594.2|748594.2|750626|749059.6|750059.6|748559.1|24
1637598660000|2021-11-22 16:31:00|750594.6|748594.6|750782.8|748782.8|750813.9|749145.2|750120.2|748594.6|39
1637598670000|2021-11-22 16:31:10|750784.7|748784.7|750823.3|748823.3|750831.3|748831.3|750776.7|748776.7|33
1637598680000|2021-11-22 16:31:20|750820|748820|750726.9|748726.9|750842.9|748842.9|750725.2|748725.2|38
1637598690000|2021-11-22 16:31:30|750731.8|748731.8|750735|748735|750771.7|748771.7|750718.4|748718.4|30
1637598700000|2021-11-22 16:31:40|750737.9|748737.9|750732.6|748732.6|750744.3|748744.3|750722.6|748722.6|23
1637598710000|2021-11-22 16:31:50|750730.5|748730.5|750694.8|748694.8|750751.5|748751.5|750679.1|748679.1|30
1637598720000|2021-11-22 16:32:00|750692.1|748692.1|750670.7|748670.7|750772|748772|750660.3|748660.3|38
1637598730000|2021-11-22 16:32:10|750668.7|748668.7|750705|748705|750734.6|748734.6|750642.5|748642.5|27
1637598740000|2021-11-22 16:32:20|750692.3|748692.3|750842.6|748842.6|750869.2|749349.1|750348.2|748672.6|35
1637598750000|2021-11-22 16:32:30|750837.6|748837.6|750876.5|748876.5|750876.5|748876.5|750830.3|748830.3|33
1637598760000|2021-11-22 16:32:40|750881.9|748881.9|750824.5|748824.5|750881.9|749345.7|750323.1|748824.2|30
1637598770000|2021-11-22 16:32:50|750832.4|748832.4|750840.5|748840.5|750859.8|748859.8|750819.7|748819.7|28
1637598780000|2021-11-22 16:33:00|750841.1|748841.1|750739.5|748739.5|750852.6|749303.7|750303.7|748736.5|34
1637598790000|2021-11-22 16:33:10|750745|748745|750764|748764|750833.2|748833.2|750745|748745|34
1637598800000|2021-11-22 16:33:20|750770.4|748770.4|750804|748804|750841.7|748841.7|750762.8|748762.8|28
1637598810000|2021-11-22 16:33:30|750792.5|748792.5|750848.9|748848.9|750860.3|748860.3|750792.5|748792.5|31
1637598820000|2021-11-22 16:33:40|750863|748863|750822.1|748822.1|750863|748863|750782.8|748782.8|28
1637598830000|2021-11-22 16:33:50|750793.7|748793.7|750818.5|748818.5|750825.5|748825.5|750789.8|748789.8|25
1637598840000|2021-11-22 16:34:00|750805.9|748805.9|750843|748843|750843|748843|750669.4|748669.4|31
1637598850000|2021-11-22 16:34:10|750800|748800|750870.5|748870.5|750882.8|749320|750320|748800|32
1637598860000|2021-11-22 16:34:20|750859.9|748859.9|750827.1|748827.1|750862.3|748862.3|750796.4|748796.4|28
1637598870000|2021-11-22 16:34:30|750814.6|748814.6|750796.7|748796.7|750823.4|748823.4|750769.1|748769.1|26
1637598880000|2021-11-22 16:34:40|750800.5|748800.5|750810.5|748810.5|750862.3|748862.3|750786.9|748786.9|32
1637598890000|2021-11-22 16:34:50|750811.3|748811.3|750794.2|748794.2|750823.7|748823.7|750766.9|748766.9|30
1637598900000|2021-11-22 16:35:00|750782.6|748782.6|750802.9|748802.9|750803.6|748803.6|750750.4|748750.4|25
1637598910000|2021-11-22 16:35:10|750744.5|748744.5|750796.5|748796.5|750839.1|748839.1|750686.8|748686.8|38
1637598920000|2021-11-22 16:35:20|750790.9|748790.9|750804.2|748804.2|750826.8|749264.6|750264.6|748735.5|32
1637598930000|2021-11-22 16:35:30|750796.9|748796.9|750789.4|748789.4|750831.3|749305.6|750288.8|748757.3|30
1637598940000|2021-11-22 16:35:40|750780.3|748780.3|750867.6|748867.6|750884.7|749296.1|750244.9|748750.1|35
1637598950000|2021-11-22 16:35:50|750865.9|748865.9|750441.8|749441.8|751002.4|749453.5|750439.1|748865.9|29
1637598960000|2021-11-22 16:36:00|750447.4|749447.4|750988.3|748988.3|750991.8|749457.5|750447.4|748979|22
1637598970000|2021-11-22 16:36:10|750980|748980|751001.7|749001.7|751043.3|749487.2|750485.9|748980|16
1637598980000|2021-11-22 16:36:20|751004.6|749004.6|750461.9|749461.9|751004.6|749509|750456.5|748992.2|33
1637598990000|2021-11-22 16:36:30|750467.1|749467.1|750853.3|748853.3|750867.1|749469.2|750391|748837.9|28
1637599000000|2021-11-22 16:36:40|750850.5|748850.5|750837|748837|750856.8|748856.8|750828.1|748828.1|34
1637599010000|2021-11-22 16:36:50|750836.9|748836.9|750841.5|748841.5|750850.1|748850.1|750826.2|748826.2|31
1637599020000|2021-11-22 16:37:00|750858.2|748858.2|750800.5|748800.5|750858.2|748858.2|750800.5|748800.5|27
1637599030000|2021-11-22 16:37:10|750797.9|748797.9|750791.8|748791.8|750809.9|748809.9|750770|748770|39
1637599040000|2021-11-22 16:37:20|750765.9|748765.9|750753.7|748753.7|750772.2|748772.2|750732.5|748732.5|35
1637599050000|2021-11-22 16:37:30|750768|748768|750786.1|748786.1|750803.9|748803.9|750737.4|748737.4|29
1637599060000|2021-11-22 16:37:40|750786.8|748786.8|750812.9|748812.9|750826.7|748826.7|750786.8|748786.8|23
1637599070000|2021-11-22 16:37:50|750809|748809|750820.4|748820.4|750835.5|748835.5|750808.3|748808.3|22
1637599080000|2021-11-22 16:38:00|750822.5|748822.5|750736.5|748736.5|750846.7|748846.7|750733.5|748733.5|30
1637599090000|2021-11-22 16:38:10|750773.8|748773.8|750753.5|748753.5|750781.3|748781.3|750746.1|748746.1|33
1637599100000|2021-11-22 16:38:20|750757.8|748757.8|750689.6|748689.6|750779.4|748779.4|750675.2|748675.2|36
1637599110000|2021-11-22 16:38:30|750670|748670|750746|748746|750768.9|748768.9|750669.4|748669.4|38
1637599120000|2021-11-22 16:38:40|750748.1|748748.1|750671|748671|750757.9|748757.9|750655.5|748655.5|38
1637599130000|2021-11-22 16:38:50|750682.7|748682.7|750666.1|748666.1|750690.2|748690.2|750652.8|748652.8|34
1637599140000|2021-11-22 16:39:00|750676.5|748676.5|750670.4|748670.4|750699.5|748699.5|750660.7|748660.7|35
1637599150000|2021-11-22 16:39:10|750671.9|748671.9|750732.2|748732.2|750762.2|748762.2|750671.9|748671.9|28
1637599160000|2021-11-22 16:39:20|750754.4|748754.4|750709.4|748709.4|750754.4|748754.4|750662.3|748662.3|30
1637599170000|2021-11-22 16:39:30|750670.7|748670.7|750809.4|748809.4|750824.7|748824.7|750639.2|748639.2|30
1637599180000|2021-11-22 16:39:40|750809.1|748809.1|750783.7|748783.7|750817.4|748817.4|750779.1|748779.1|26
1637599190000|2021-11-22 16:39:50|750781.3|748781.3|750659.4|748659.4|750783.9|748783.9|750652.2|748652.2|27
1637599200000|2021-11-22 16:40:00|750663.9|748663.9|750706.1|748706.1|750710.1|748710.1|750649|748649|39
1637599210000|2021-11-22 16:40:10|750707.2|748707.2|750699.2|748699.2|750722.8|748722.8|750697.1|748697.1|32
1637599220000|2021-11-22 16:40:20|750695.7|748695.7|750774.3|748774.3|750775.5|748775.5|750693.7|748693.7|31
1637599230000|2021-11-22 16:40:30|750785.4|748785.4|750803.5|748803.5|750815.7|748815.7|750785.4|748785.4|24
1637599240000|2021-11-22 16:40:40|750801.1|748801.1|750812.3|748812.3|750812.3|748812.3|750797.8|748797.8|20
1637599250000|2021-11-22 16:40:50|750808|748808|750806.6|748806.6|750810.8|748810.8|750801.4|748801.4|21
1637599260000|2021-11-22 16:41:00|750803.8|748803.8|750829.2|748829.2|750829.2|748829.2|750798.9|748798.9|27
1637599270000|2021-11-22 16:41:10|750840.6|748840.6|750734.8|748734.8|750840.6|748840.6|750734.8|748734.8|36
1637599280000|2021-11-22 16:41:20|750733.8|748733.8|750815.1|748815.1|750825.8|748825.8|750732.5|748732.5|32
1637599290000|2021-11-22 16:41:30|750821.4|748821.4|750867.4|748867.4|750867.4|748867.4|750821.4|748821.4|25
1637599300000|2021-11-22 16:41:40|750853.5|748853.5|750934.7|748934.7|750948.3|748948.3|750853.5|748853.5|32
1637599310000|2021-11-22 16:41:50|750940.9|748940.9|750778.5|748778.5|750944.6|748944.6|750778.3|748778.3|35
1637599320000|2021-11-22 16:42:00|750777|748777|750803.5|748803.5|750813.3|748813.3|750757|748757|38
1637599330000|2021-11-22 16:42:10|750797.9|748797.9|750792.8|748792.8|750819|748819|750790.1|748790.1|31
1637599340000|2021-11-22 16:42:20|750814|748814|750817.6|748817.6|750851.2|748851.2|750802.5|748802.5|36
1637599350000|2021-11-22 16:42:30|750818.7|748818.7|750812.9|748812.9|750850|748850|750799.6|748799.6|33
1637599360000|2021-11-22 16:42:40|750824.9|748824.9|750989.8|748989.8|750989.8|748989.8|750789.2|748789.2|37
1637599370000|2021-11-22 16:42:50|750998.1|748998.1|750982.2|748982.2|751045.7|749045.7|750966.9|748966.9|40
1637599380000|2021-11-22 16:43:00|750999.7|748999.7|750633|749633|751135|749633|750510.3|748985|39
1637599390000|2021-11-22 16:43:10|750631.4|749631.4|750505.1|749505.1|751157.8|749658.3|750497.9|749005.6|35
1637599400000|2021-11-22 16:43:20|750506.5|749506.5|750977.5|748977.5|750996.5|749506.5|750493.2|748976.9|35
1637599410000|2021-11-22 16:43:30|750978.2|748978.2|750895.6|748895.6|750978.2|748978.2|750833.5|748833.5|37
1637599420000|2021-11-22 16:43:40|750893.8|748893.8|750895.8|748895.8|750972.6|748972.6|750889.4|748889.4|38
1637599430000|2021-11-22 16:43:50|750926.8|748926.8|750915.4|748915.4|750942.8|748942.8|750865.6|748865.6|38
1637599440000|2021-11-22 16:44:00|750909.4|748909.4|750842.3|748842.3|750940.5|748940.5|750814.8|748814.8|40
1637599450000|2021-11-22 16:44:10|750871.9|748871.9|750902.6|748902.6|750927.7|748927.7|750840.1|748840.1|37
1637599460000|2021-11-22 16:44:20|750907.4|748907.4|750991.6|748991.6|750991.6|748991.6|750876.4|748876.4|36
1637599470000|2021-11-22 16:44:30|750969.8|748969.8|750994.5|748994.5|750997.3|748997.3|750854.8|748854.8|38
1637599480000|2021-11-22 16:44:40|750987.7|748987.7|750943.7|748943.7|751016.7|749016.7|750941.3|748941.3|37
1637599490000|2021-11-22 16:44:50|750961.7|748961.7|751054.5|749054.5|751080|749535.1|750533.7|748908.5|35
1637599500000|2021-11-22 16:45:00|751057.4|749057.4|751134.6|749134.6|751158.5|749691.4|750570.7|749057.4|40
1637599510000|2021-11-22 16:45:10|751135.7|749135.7|750981.9|748981.9|751162.2|749162.2|750976.5|748976.5|32
1637599520000|2021-11-22 16:45:20|750981.4|748981.4|750435.1|749435.1|750991.5|749447.5|750431.6|748923.9|34
1637599530000|2021-11-22 16:45:30|750440.6|749440.6|750882.2|748882.2|750985.4|749440.6|750440.6|748862.4|31
1637599540000|2021-11-22 16:45:40|750861.3|748861.3|750805.8|748805.8|750943.9|748943.9|750798.4|748798.4|36
1637599550000|2021-11-22 16:45:50|750791.9|748791.9|750825.1|748825.1|750825.1|748825.1|750779.9|748779.9|35
1637599560000|2021-11-22 16:46:00|750822.7|748822.7|750847|748847|750858.1|748858.1|750808.5|748808.5|37
1637599570000|2021-11-22 16:46:10|750844.6|748844.6|750880|748880|750896.5|748896.5|750827.7|748827.7|35
1637599580000|2021-11-22 16:46:20|750876.1|748876.1|750864.2|748864.2|750889.6|748889.6|750864.2|748864.2|28
1637599590000|2021-11-22 16:46:30|750861.8|748861.8|750852.5|748852.5|750886.7|748886.7|750819.4|748819.4|36
1637599600000|2021-11-22 16:46:40|750845.7|748845.7|750856.2|748856.2|750864.5|748864.5|750840.6|748840.6|32
1637599610000|2021-11-22 16:46:50|750856.4|748856.4|750787.2|748787.2|750874.3|748874.3|750787.2|748787.2|28
1637599620000|2021-11-22 16:47:00|750798.6|748798.6|750798.9|748798.9|750808.6|748808.6|750782.6|748782.6|33
1637599630000|2021-11-22 16:47:10|750787.5|748787.5|750701.7|748701.7|750842.4|748842.4|750691.8|748691.8|31
1637599640000|2021-11-22 16:47:20|750697.1|748697.1|750781.6|748781.6|750817|748817|750697.1|748697.1|30
1637599650000|2021-11-22 16:47:30|750760.9|748760.9|750788.8|748788.8|750792.5|748792.5|750760.9|748760.9|22
1637599660000|2021-11-22 16:47:40|750792.1|748792.1|750730.8|748730.8|750792.1|748792.1|750713.3|748713.3|35
1637599670000|2021-11-22 16:47:50|750719.6|748719.6|750749.8|748749.8|750765.7|748765.7|750717.9|748717.9|35
1637599680000|2021-11-22 16:48:00|750754.5|748754.5|750794|748794|750810.1|748810.1|750740.1|748740.1|32
1637599690000|2021-11-22 16:48:10|750789.2|748789.2|750762.7|748762.7|750790.1|748790.1|750748|748748|29
1637599700000|2021-11-22 16:48:20|750767.1|748767.1|750617.9|748617.9|750771.1|748771.1|750591.8|748591.8|32
1637599710000|2021-11-22 16:48:30|750619.3|748619.3|750509.5|748509.5|750626.7|748626.7|750499.8|748499.8|36
1637599720000|2021-11-22 16:48:40|750506.1|748506.1|750483.8|748483.8|750518.7|748518.7|750478.9|748478.9|37
1637599730000|2021-11-22 16:48:50|750484|748484|750507|748507|750516.9|748971.3|749971.3|748447.2|35
1637599740000|2021-11-22 16:49:00|750471.6|748471.6|750433.6|748433.6|750501|748501|750407.2|748407.2|39
1637599750000|2021-11-22 16:49:10|750430.6|748430.6|750329|748329|750431.1|748878|749878|748306.1|33
1637599760000|2021-11-22 16:49:20|750326.1|748326.1|750346|748346|750358.5|748358.5|750323.1|748323.1|34
1637599770000|2021-11-22 16:49:30|750344.5|748344.5|750167.3|748167.3|750344.5|748344.5|750084.2|748084.2|38
1637599780000|2021-11-22 16:49:40|750169.7|748169.7|750219|748219|750249.3|748249.3|750102.2|748102.2|39
1637599790000|2021-11-22 16:49:50|750220.5|748220.5|750400|748400|750423.6|748730.4|749730.4|748219.8|36
1637599800000|2021-11-22 16:50:00|750395.8|748395.8|750418.3|748418.3|750437.5|748437.5|750349.4|748349.4|33
1637599810000|2021-11-22 16:50:10|750417.5|748417.5|750423|748423|750443|748443|750406.3|748406.3|29
1637599820000|2021-11-22 16:50:20|750421.4|748421.4|750420.1|748420.1|750431.2|748896.9|749895.5|748380.9|31
1637599830000|2021-11-22 16:50:30|750437.8|748437.8|750413.1|748413.1|750437.8|748437.8|750398.9|748398.9|35
1637599840000|2021-11-22 16:50:40|750401.7|748401.7|750387.2|748387.2|750426.2|748426.2|750369|748369|32
1637599850000|2021-11-22 16:50:50|750384.7|748384.7|750415.2|748415.2|750419.3|748419.3|750375|748375|37
1637599860000|2021-11-22 16:51:00|750430|748430|750413.9|748413.9|750430|748430|750402.7|748402.7|33
1637599870000|2021-11-22 16:51:10|750414.6|748414.6|750508.9|748508.9|750508.9|748888.9|749888.9|748370.8|37
1637599880000|2021-11-22 16:51:20|750513.5|748513.5|750540.4|748540.4|750566.7|748566.7|750502.2|748502.2|32
1637599890000|2021-11-22 16:51:30|750539.8|748539.8|750524.4|748524.4|750545.2|748545.2|750516.1|748516.1|26
1637599900000|2021-11-22 16:51:40|750553.5|748553.5|750491.1|748491.1|750570.2|749051.5|750051.5|748443.4|34
1637599910000|2021-11-22 16:51:50|750476.6|748476.6|750494.2|748494.2|750518.9|748518.9|750427.6|748427.6|33
1637599920000|2021-11-22 16:52:00|750498.8|748498.8|750492|748492|750505.7|748505.7|750488.2|748488.2|23
1637599930000|2021-11-22 16:52:10|750493|748493|750516.4|748516.4|750518.3|748518.3|750484.9|748484.9|21
1637599940000|2021-11-22 16:52:20|750521.9|748521.9|750552.8|748552.8|750556.2|749069.5|750069.5|748509.2|33
1637599950000|2021-11-22 16:52:30|750553.7|748553.7|750549.8|748549.8|750627.6|748627.6|750545|748545|30
1637599960000|2021-11-22 16:52:40|750550|748550|750515|748515|750554.3|748554.3|750510.6|748510.6|22
1637599970000|2021-11-22 16:52:50|750515.5|748515.5|750536.1|748536.1|750540.2|748540.2|750509.1|748509.1|28
1637599980000|2021-11-22 16:53:00|750529.7|748529.7|750551.6|748551.6|750553.6|748553.6|750528.8|748528.8|25
1637599990000|2021-11-22 16:53:10|750550.9|748550.9|750442.8|748442.8|750553|748553|750425.4|748425.4|32
1637600000000|2021-11-22 16:53:20|750444.1|748444.1|750500.3|748500.3|750529.9|748529.9|750432.6|748432.6|34
1637600010000|2021-11-22 16:53:30|750525.1|748525.1|750501.7|748501.7|750539.8|748539.8|750481.6|748481.6|35
1637600020000|2021-11-22 16:53:40|750500.9|748500.9|750493.9|748493.9|750509.2|748509.2|750482.7|748482.7|32
1637600030000|2021-11-22 16:53:50|750496.7|748496.7|750488.5|748488.5|750496.7|748496.7|750484.9|748484.9|20
1637600040000|2021-11-22 16:54:00|750487.5|748487.5|750478.8|748478.8|750499.3|748499.3|750472.8|748472.8|37
1637600050000|2021-11-22 16:54:10|750479.6|748479.6|750482|748482|750494|748494|750471.8|748471.8|28
1637600060000|2021-11-22 16:54:20|750487|748487|750465.3|748465.3|750524.2|748524.2|750463.9|748463.9|29
1637600070000|2021-11-22 16:54:30|750462.9|748462.9|750457.7|748457.7|750464|748464|750417.4|748417.4|37
1637600080000|2021-11-22 16:54:40|750463.1|748463.1|750478.6|748478.6|750478.6|748478.6|750450.7|748450.7|26
1637600090000|2021-11-22 16:54:50|750474.9|748474.9|750457.8|748457.8|750578.2|748578.2|750453.7|748453.7|32
1637600100000|2021-11-22 16:55:00|750450.3|748450.3|750426.1|748426.1|750456.9|748456.9|750409.4|748409.4|35
1637600110000|2021-11-22 16:55:10|750427.6|748427.6|750417.5|748417.5|750453.1|748453.1|750411.9|748411.9|33
1637600120000|2021-11-22 16:55:20|750417.8|748417.8|750365.6|748365.6|750420|748420|750357.8|748357.8|27
1637600130000|2021-11-22 16:55:30|750366.2|748366.2|750431.1|748431.1|750431.1|748431.1|750366.2|748366.2|32
1637600140000|2021-11-22 16:55:40|750428.1|748428.1|750361.2|748361.2|750442|748442|750359.1|748359.1|31
1637600150000|2021-11-22 16:55:50|750372.6|748372.6|750339.1|748339.1|750380.9|748380.9|750339.1|748339.1|34
1637600160000|2021-11-22 16:56:00|750339.4|748339.4|750273.6|748273.6|750350.2|748350.2|750270|748270|37
1637600170000|2021-11-22 16:56:10|750273.5|748273.5|750266.7|748266.7|750284.2|748284.2|750233.4|748233.4|37
1637600180000|2021-11-22 16:56:20|750266.9|748266.9|750251|748251|750276.8|748276.8|750251|748251|18
1637600190000|2021-11-22 16:56:30|750250.6|748250.6|750243.3|748243.3|750257.4|748257.4|750217.2|748217.2|34
1637600200000|2021-11-22 16:56:40|750243.4|748243.4|750327.9|748327.9|750373.5|748373.5|750224|748224|28
1637600210000|2021-11-22 16:56:50|750328.4|748328.4|750296.5|748296.5|750355.5|748355.5|750294.1|748294.1|35
1637600220000|2021-11-22 16:57:00|750291.6|748291.6|750276.3|748276.3|750301.5|748793.6|749743|748245.9|27
1637600230000|2021-11-22 16:57:10|750275.5|748275.5|750473.2|748473.2|750480.8|748773.4|749739.5|748241.7|33
1637600240000|2021-11-22 16:57:20|750472.7|748472.7|750404.2|748404.2|750472.7|748472.7|750382.2|748382.2|39
1637600250000|2021-11-22 16:57:30|750423.7|748423.7|750618.8|748618.8|750624.6|748624.6|750423.7|748423.7|38
1637600260000|2021-11-22 16:57:40|750618|748618|750545.6|748545.6|750766.6|749128.3|750106|748541.7|35
1637600270000|2021-11-22 16:57:50|750539.6|748539.6|750185.5|749185.5|750709.1|749185.5|750185.5|748468.1|39
1637600280000|2021-11-22 16:58:00|750556.4|748556.4|750581.5|748581.5|750581.5|748581.5|750524|748524|34
1637600290000|2021-11-22 16:58:10|750610.6|748610.6|750591.1|748591.1|750628.8|748628.8|750581.3|748581.3|27
1637600300000|2021-11-22 16:58:20|750590.3|748590.3|750556|748556|750590.3|748590.3|750548.3|748548.3|36
1637600310000|2021-11-22 16:58:30|750562.4|748562.4|750524.3|748524.3|750562.9|748562.9|750518.6|748518.6|35
1637600320000|2021-11-22 16:58:40|750526.4|748526.4|750324.3|748324.3|750530.7|748530.7|750323.3|748323.3|35
1637600330000|2021-11-22 16:58:50|750335.6|748335.6|750348.3|748348.3|750386.1|748386.1|750326.6|748326.6|35
1637600340000|2021-11-22 16:59:00|750352.4|748352.4|750338.5|748338.5|750360.3|748360.3|750337.8|748337.8|36
1637600350000|2021-11-22 16:59:10|750340.2|748340.2|750359.1|748359.1|750364.1|748364.1|750340.2|748340.2|34
1637600360000|2021-11-22 16:59:20|750352.5|748352.5|750371.6|748371.6|750378.7|748378.7|750352.3|748352.3|24
1637600370000|2021-11-22 16:59:30|750370.8|748370.8|750362.2|748362.2|750374.7|748374.7|750357.3|748357.3|23
1637600380000|2021-11-22 16:59:40|750355.2|748355.2|750344.4|748344.4|750385.3|748385.3|750319.2|748319.2|33
1637600390000|2021-11-22 16:59:50|750354.2|748354.2|750463.2|748463.2|750468.4|748468.4|750354.1|748354.1|32
1637600400000|2021-11-22 17:00:00|750473.6|748473.6|750462.1|748462.1|750494.9|748494.9|750434.4|748434.4|34
1637600410000|2021-11-22 17:00:10|750465.2|748465.2|750424.3|748424.3|750481.6|748481.6|750415.7|748415.7|29
1637600420000|2021-11-22 17:00:20|750419.8|748419.8|750538|748538|750565.4|748565.4|750419.8|748419.8|32
1637600430000|2021-11-22 17:00:30|750535|748535|750450.8|748450.8|750619|748619|750430.2|748430.2|32
1637600440000|2021-11-22 17:00:40|750449.9|748449.9|750421.2|748421.2|750474.5|748474.5|750371.5|748371.5|35
1637600450000|2021-11-22 17:00:50|750411.4|748411.4|750383.6|748383.6|750430.5|748430.5|750383.6|748383.6|27
1637600460000|2021-11-22 17:01:00|750400.4|748400.4|750403|748403|750433|748433|750368|748368|36
1637600470000|2021-11-22 17:01:10|750405.9|748405.9|750359.5|748359.5|750422.4|748422.4|750359.5|748359.5|32
1637600480000|2021-11-22 17:01:20|750397.8|748397.8|750338.3|748338.3|750432|748432|750335.4|748335.4|36
1637600490000|2021-11-22 17:01:30|750360.8|748360.8|750243|748243|750416.3|748416.3|750233.2|748233.2|37
1637600500000|2021-11-22 17:01:40|750227.6|748227.6|750207.3|748207.3|750272.8|748272.8|750171|748171|36
1637600510000|2021-11-22 17:01:50|750149.4|748149.4|750163.4|748163.4|750207.2|748207.2|750122.1|748122.1|30
1637600520000|2021-11-22 17:02:00|750172.5|748172.5|750239.3|748239.3|750292.5|748292.5|750172|748172|28
1637600530000|2021-11-22 17:02:10|750255.7|748255.7|750242.3|748242.3|750256.9|748256.9|750231|748231|23
1637600540000|2021-11-22 17:02:20|750208.7|748208.7|750235.7|748235.7|750248.1|748248.1|750208.7|748208.7|22
1637600550000|2021-11-22 17:02:30|750251.2|748251.2|750111.4|748111.4|750251.8|748251.8|750102.9|748102.9|33
1637600560000|2021-11-22 17:02:40|750092.5|748092.5|750113|748113|750144.3|748144.3|750016.6|748016.6|31
1637600570000|2021-11-22 17:02:50|750114.2|748114.2|750274.6|748274.6|750286|748286|750080.1|748080.1|34
1637600580000|2021-11-22 17:03:00|750267.2|748267.2|750166.7|748166.7|750267.2|748267.2|750137.5|748137.5|30
1637600590000|2021-11-22 17:03:10|750162.9|748162.9|750170.5|748170.5|750201.8|748201.8|750102.5|748102.5|32
1637600600000|2021-11-22 17:03:20|750144.4|748144.4|750186.8|748186.8|750201.5|748201.5|750023.2|748023.2|39
1637600610000|2021-11-22 17:03:30|750159.1|748159.1|750214.1|748214.1|750233.7|748233.7|750143.8|748143.8|34
1637600620000|2021-11-22 17:03:40|750209.8|748209.8|750161.4|748161.4|750242|748242|750161.4|748161.4|31
1637600630000|2021-11-22 17:03:50|750199.1|748199.1|750102.9|748102.9|750199.1|748199.1|750018.7|748018.7|37
1637600640000|2021-11-22 17:04:00|750096.9|748096.9|750048.6|748048.6|750115.4|748115.4|750038.7|748038.7|31
1637600650000|2021-11-22 17:04:10|750078.9|748078.9|750052|748052|750130.4|748130.4|750052|748052|34
1637600660000|2021-11-22 17:04:20|750060.3|748060.3|750051.6|748051.6|750079.6|748079.6|750016.6|748016.6|36
1637600670000|2021-11-22 17:04:30|750048.5|748048.5|749950.8|747950.8|750060.8|748060.8|749877.3|747877.3|33
1637600680000|2021-11-22 17:04:40|749932.1|747932.1|749839.7|747839.7|749943.9|747943.9|749816.3|747816.3|31
1637600690000|2021-11-22 17:04:50|749840.8|747840.8|749858.9|747858.9|749899.7|747899.7|749810.7|747810.7|30
1637600700000|2021-11-22 17:05:00|749869.3|747869.3|749882|747882|749908.3|747908.3|749817.4|747817.4|33
1637600710000|2021-11-22 17:05:10|749858.3|747858.3|749953.4|747953.4|750014.1|748014.1|749858.3|747858.3|31
1637600720000|2021-11-22 17:05:20|749959.2|747959.2|749977.9|747977.9|749986.2|747986.2|749950.6|747950.6|27
1637600730000|2021-11-22 17:05:30|749974.8|747974.8|749827.7|747827.7|749975.7|747975.7|749814.4|747814.4|34
1637600740000|2021-11-22 17:05:40|749816.6|747816.6|749780.7|747780.7|749840|747840|749756.4|747756.4|31
1637600750000|2021-11-22 17:05:50|749777.8|747777.8|749759.5|747759.5|749828.1|747828.1|749759.5|747759.5|28
1637600760000|2021-11-22 17:06:00|749785.7|747785.7|749691|747691|749790.8|747790.8|749690.4|747690.4|34
1637600770000|2021-11-22 17:06:10|749696.5|747696.5|749692.3|747692.3|749716|747716|749665.7|747665.7|32
1637600780000|2021-11-22 17:06:20|749709|747709|749643.9|747643.9|749709|747709|749623.9|747623.9|35
1637600790000|2021-11-22 17:06:30|749625.8|747625.8|749592|747592|749660.7|747660.7|749585.3|747585.3|38
1637600800000|2021-11-22 17:06:40|749618.4|747618.4|749570|747570|749632.3|747632.3|749570|747570|36
1637600810000|2021-11-22 17:06:50|749568.5|747568.5|749448|747448|749568.5|747568.5|749448|747448|32
1637600820000|2021-11-22 17:07:00|749435.5|747435.5|749346.8|747346.8|749451.9|747451.9|749312.3|747312.3|38
1637600830000|2021-11-22 17:07:10|749334.7|747334.7|749445.2|747445.2|749458.5|747458.5|749299|747299|39
1637600840000|2021-11-22 17:07:20|749446.3|747446.3|749351.4|747351.4|749487.3|747487.3|749340.3|747340.3|37
1637600850000|2021-11-22 17:07:30|749365.1|747365.1|749370.1|747370.1|749406.7|747406.7|749337.6|747337.6|34
1637600860000|2021-11-22 17:07:40|749407.4|747407.4|749385.6|747385.6|749439.8|747439.8|749385.6|747385.6|38
1637600870000|2021-11-22 17:07:50|749381.8|747381.8|749333|747333|749402.6|747402.6|749316.6|747316.6|33
1637600880000|2021-11-22 17:08:00|749330.8|747330.8|749337.1|747337.1|749385|747385|749317.4|747317.4|39
1637600890000|2021-11-22 17:08:10|749334.5|747334.5|749329.9|747329.9|749375.8|747375.8|749298.3|747298.3|32
1637600900000|2021-11-22 17:08:20|749347.9|747347.9|749444.6|747444.6|749456.4|747456.4|749320.8|747320.8|32
1637600910000|2021-11-22 17:08:30|749453.8|747453.8|749500.6|747500.6|749516.4|747516.4|749423.5|747423.5|33
1637600920000|2021-11-22 17:08:40|749501.9|747501.9|749501.5|747501.5|749529.3|747529.3|749498|747498|27
1637600930000|2021-11-22 17:08:50|749501.9|747501.9|749503.3|747503.3|749528.1|747528.1|749500.6|747500.6|28
1637600940000|2021-11-22 17:09:00|749501.1|747501.1|749504.9|747504.9|749526.6|747526.6|749491.9|747491.9|30
1637600950000|2021-11-22 17:09:10|749495.9|747495.9|749495.3|747495.3|749516.8|747516.8|749486.3|747486.3|29
1637600960000|2021-11-22 17:09:20|749480.5|747480.5|749516.4|747516.4|749521.4|747521.4|749480.5|747480.5|26
1637600970000|2021-11-22 17:09:30|749507|747507|749527.6|747527.6|749530.9|747530.9|749501.1|747501.1|21
1637600980000|2021-11-22 17:09:40|749521.2|747521.2|749551.6|747551.6|749571|747571|749516|747516|31
1637600990000|2021-11-22 17:09:50|749563.3|747563.3|749533.7|747533.7|749563.3|747563.3|749527.2|747527.2|26
1637601000000|2021-11-22 17:10:00|749535|747535|749543.9|747543.9|749658.5|748092.7|749073|747521.8|26
1637601010000|2021-11-22 17:10:10|749547.9|747547.9|749521.2|747521.2|749553.1|747553.1|749514.2|747514.2|25
1637601020000|2021-11-22 17:10:20|749525.1|747525.1|749521.4|747521.4|749546|747546|749487.1|747487.1|37
1637601030000|2021-11-22 17:10:30|749532.2|747532.2|749478.8|747478.8|749532.2|747532.2|749478.8|747478.8|21
1637601040000|2021-11-22 17:10:40|749487.7|747487.7|749446.1|747446.1|749504.5|747504.5|749419.1|747419.1|33
1637601050000|2021-11-22 17:10:50|749436.8|747436.8|749383.3|747383.3|749436.8|747436.8|749383.3|747383.3|34
1637601060000|2021-11-22 17:11:00|749383.4|747383.4|749365.7|747365.7|749394.9|747394.9|749349.9|747349.9|24
1637601070000|2021-11-22 17:11:10|749360.8|747360.8|749328.4|747328.4|749373.6|747373.6|749316.8|747316.8|32
1637601080000|2021-11-22 17:11:20|749247.1|747247.1|749237.2|747237.2|749263.5|747263.5|749232.2|747232.2|30
1637601090000|2021-11-22 17:11:30|749233.1|747233.1|749257|747257|749265.8|747265.8|749227.5|747227.5|33
1637601100000|2021-11-22 17:11:40|749276.8|747276.8|749350.1|747350.1|749350.1|747350.1|749259.6|747259.6|35
1637601110000|2021-11-22 17:11:50|749333.7|747333.7|749409.4|747409.4|749409.4|747409.4|749310.1|747310.1|32
1637601120000|2021-11-22 17:12:00|749418|747418|749448.6|747448.6|749466|747466|749418|747418|34
1637601130000|2021-11-22 17:12:10|749448.2|747448.2|749460.5|747460.5|749466.9|747466.9|749439.1|747439.1|33
1637601140000|2021-11-22 17:12:20|749462.5|747462.5|749424.4|747424.4|749465.6|747465.6|749421.8|747421.8|28
1637601150000|2021-11-22 17:12:30|749424.7|747424.7|749437.2|747437.2|749437.2|747437.2|749393.3|747393.3|26
1637601160000|2021-11-22 17:12:40|749430.3|747430.3|749347.2|747347.2|749433.9|747433.9|749334.3|747334.3|33
1637601170000|2021-11-22 17:12:50|749344.2|747344.2|749401.9|747401.9|749418.3|747418.3|749331.3|747331.3|38
1637601180000|2021-11-22 17:13:00|749415.2|747415.2|749354.1|747354.1|749432.8|747432.8|749312.8|747312.8|33
1637601190000|2021-11-22 17:13:10|749348.5|747348.5|749334.3|747334.3|749390.4|747390.4|749327.7|747327.7|27
1637601200000|2021-11-22 17:13:20|749331.1|747331.1|749361.6|747361.6|749413.3|747413.3|749331.1|747331.1|37
1637601210000|2021-11-22 17:13:30|749364.8|747364.8|749280.4|747280.4|749377.5|747377.5|749280.4|747280.4|36
1637601220000|2021-11-22 17:13:40|749284.9|747284.9|749404.4|747404.4|749429.7|747429.7|749282.4|747282.4|39
1637601230000|2021-11-22 17:13:50|749401.3|747401.3|749329.5|747329.5|749401.3|747401.3|749306.2|747306.2|32
1637601240000|2021-11-22 17:14:00|749333.3|747333.3|749342.3|747342.3|749365.4|747365.4|749332.2|747332.2|38
1637601250000|2021-11-22 17:14:10|749343.4|747343.4|749409|747409|749417.7|747417.7|749326|747326|28
1637601260000|2021-11-22 17:14:20|749409.8|747409.8|749398.3|747398.3|749419.6|747419.6|749386.3|747386.3|35
1637601270000|2021-11-22 17:14:30|749429.9|747429.9|749431.6|747431.6|749470.5|747470.5|749396.1|747396.1|33
1637601280000|2021-11-22 17:14:40|749442.7|747442.7|749438.5|747438.5|749452.4|747452.4|749419.7|747419.7|26
1637601290000|2021-11-22 17:14:50|749436|747436|749442.5|747442.5|749490.8|747490.8|749412.5|747412.5|31
1637601300000|2021-11-22 17:15:00|749476.6|747476.6|749444.4|747444.4|749487.9|747487.9|749413|747413|37
1637601310000|2021-11-22 17:15:10|749428.5|747428.5|749349.6|747349.6|749447.9|747447.9|749304.5|747304.5|36
1637601320000|2021-11-22 17:15:20|749312.5|747312.5|749318.9|747318.9|749345.2|747345.2|749277.7|747277.7|34
1637601330000|2021-11-22 17:15:30|749318.7|747318.7|749350.4|747350.4|749361.1|747361.1|749287.2|747287.2|35
1637601340000|2021-11-22 17:15:40|749343.6|747343.6|749369|747369|749437.7|747437.7|749337.8|747337.8|29
1637601350000|2021-11-22 17:15:50|749392|747392|749417.6|747417.6|749454|747454|749392|747392|29
1637601360000|2021-11-22 17:16:00|749388|747388|749396.2|747396.2|749438.1|747438.1|749388|747388|23
1637601370000|2021-11-22 17:16:10|749401|747401|749432.1|747432.1|749454.3|747454.3|749387|747387|26
1637601380000|2021-11-22 17:16:20|749410.4|747410.4|749452.6|747452.6|749484.4|747484.4|749410.4|747410.4|26
1637601390000|2021-11-22 17:16:30|749443.9|747443.9|749559.7|747559.7|749613.6|747613.6|749443.2|747443.2|33
1637601400000|2021-11-22 17:16:40|749580.9|747580.9|749598.9|747598.9|749627|748093.4|749053.2|747580.9|34
1637601410000|2021-11-22 17:16:50|749603.9|747603.9|749540.9|747540.9|749603.9|747603.9|749514.8|747514.8|33
1637601420000|2021-11-22 17:17:00|749545.1|747545.1|749514.6|747514.6|749554.8|747554.8|749513.2|747513.2|27
1637601430000|2021-11-22 17:17:10|749519.6|747519.6|749466.7|747466.7|749523.5|747523.5|749466.7|747466.7|29
1637601440000|2021-11-22 17:17:20|749481.8|747481.8|749478.2|747478.2|749489.8|747489.8|749453.4|747453.4|20
1637601450000|2021-11-22 17:17:30|749468|747468|749524.3|747524.3|749554|747554|749468|747468|27
1637601460000|2021-11-22 17:17:40|749518.6|747518.6|749506.5|747506.5|749527.9|747527.9|749480.7|747480.7|27
1637601470000|2021-11-22 17:17:50|749507.2|747507.2|749508|747508|749513.2|747513.2|749484.8|747484.8|26
1637601480000|2021-11-22 17:18:00|749497.8|747497.8|749490.6|747490.6|749504.2|747504.2|749479.6|747479.6|30
1637601490000|2021-11-22 17:18:10|749490.2|747490.2|749511.1|747511.1|749522.9|747522.9|749485.6|747485.6|20
1637601500000|2021-11-22 17:18:20|749513.1|747513.1|749507.4|747507.4|749525|747525|749489.1|747489.1|25
1637601510000|2021-11-22 17:18:30|749538.7|747538.7|749510.7|747510.7|749538.7|747538.7|749497.5|747497.5|24
1637601520000|2021-11-22 17:18:40|749512.2|747512.2|749505.4|747505.4|749524.1|747524.1|749505.4|747505.4|14
1637601530000|2021-11-22 17:18:50|749505.8|747505.8|749532.4|747532.4|749570.1|747570.1|749500.8|747500.8|17
1637601540000|2021-11-22 17:19:00|749546.1|747546.1|749551.2|747551.2|749575.3|747575.3|749499.6|747499.6|26
1637601550000|2021-11-22 17:19:10|749553.3|747553.3|749508.9|747508.9|749629.9|747629.9|749500.1|747500.1|28
1637601560000|2021-11-22 17:19:20|749511.9|747511.9|749526.9|747526.9|749540.5|747540.5|749511.9|747511.9|21
1637601570000|2021-11-22 17:19:30|749530.9|747530.9|749634.3|747634.3|749646.1|747646.1|749526.7|747526.7|22
1637601580000|2021-11-22 17:19:40|749629.7|747629.7|749622.4|747622.4|749672.9|747672.9|749612.2|747612.2|30
1637601590000|2021-11-22 17:19:50|749620.3|747620.3|749608.6|747608.6|749649.4|747649.4|749606.7|747606.7|29
1637601600000|2021-11-22 17:20:00|749603.7|747603.7|749606.9|747606.9|749637|747637|749600.2|747600.2|25
1637601610000|2021-11-22 17:20:10|749604.5|747604.5|749607|747607|749649.7|747649.7|749589.4|747589.4|24
1637601620000|2021-11-22 17:20:20|749604.8|747604.8|749625|747625|749662.6|747662.6|749604.8|747604.8|28
1637601630000|2021-11-22 17:20:30|749625.1|747625.1|749629.8|747629.8|749669.6|747669.6|749595.3|747595.3|32
1637601640000|2021-11-22 17:20:40|749628.1|747628.1|749624.1|747624.1|749649.9|747649.9|749589.1|747589.1|28
1637601650000|2021-11-22 17:20:50|749619.4|747619.4|749591.8|747591.8|749619.4|747619.4|749559.5|747559.5|31
1637601660000|2021-11-22 17:21:00|749572|747572|749575.5|747575.5|749620|747620|749543.5|747543.5|20
1637601670000|2021-11-22 17:21:10|749574.3|747574.3|749450|747450|749574.3|747574.3|749450|747450|36
1637601680000|2021-11-22 17:21:20|749456.2|747456.2|749554.6|747554.6|749575.6|747575.6|749420.4|747420.4|40
1637601690000|2021-11-22 17:21:30|749583.4|747583.4|749539|747539|749610.2|747610.2|749532.7|747532.7|32
1637601700000|2021-11-22 17:21:40|749529.5|747529.5|749506.6|747506.6|749537.5|747537.5|749481.6|747481.6|28
1637601710000|2021-11-22 17:21:50|749505.4|747505.4|749575.4|747575.4|749583.6|747583.6|749488.5|747488.5|31
1637601720000|2021-11-22 17:22:00|749570.1|747570.1|749586.8|747586.8|749586.8|747586.8|749556.8|747556.8|30
1637601730000|2021-11-22 17:22:10|749585.4|747585.4|749541.3|747541.3|749585.4|747585.4|749526.9|747526.9|35
1637601740000|2021-11-22 17:22:20|749536.8|747536.8|749535.7|747535.7|749587.9|747587.9|749529.2|747529.2|29
1637601750000|2021-11-22 17:22:30|749547.1|747547.1|749564.5|747564.5|749564.5|747564.5|749536.5|747536.5|21
1637601760000|2021-11-22 17:22:40|749548.5|747548.5|749526.8|747526.8|749554.7|747554.7|749526.8|747526.8|28
1637601770000|2021-11-22 17:22:50|749518.6|747518.6|749555.8|747555.8|749578.3|747578.3|749512.4|747512.4|28
1637601780000|2021-11-22 17:23:00|749554.6|747554.6|749547|747547|749588.8|747588.8|749541.7|747541.7|30
1637601790000|2021-11-22 17:23:10|749529.1|747529.1|749505.1|747505.1|749530.1|747530.1|749499.4|747499.4|31
1637601800000|2021-11-22 17:23:20|749517.4|747517.4|749515.8|747515.8|749524.8|747524.8|749495.9|747495.9|34
1637601810000|2021-11-22 17:23:30|749493.3|747493.3|749496|747496|749575.5|747575.5|749492.8|747492.8|29
1637601820000|2021-11-22 17:23:40|749518.7|747518.7|749569.6|747569.6|749569.6|747569.6|749501.6|747501.6|25
1637601830000|2021-11-22 17:23:50|749535.8|747535.8|749553.1|747553.1|749593.2|747593.2|749526.2|747526.2|31
1637601840000|2021-11-22 17:24:00|749555.5|747555.5|749468.3|747468.3|749572.4|747572.4|749405.5|747405.5|31
1637601850000|2021-11-22 17:24:10|749463.4|747463.4|749519.6|747519.6|749525.3|747525.3|749457.9|747457.9|22
1637601860000|2021-11-22 17:24:20|749511.8|747511.8|749528.1|747528.1|749551.2|747551.2|749490.4|747490.4|28
1637601870000|2021-11-22 17:24:30|749537|747537|749671.2|747671.2|749703.5|748156.7|749130|747505.3|32
1637601880000|2021-11-22 17:24:40|749672.4|747672.4|749652.4|747652.4|749676.5|747676.5|749638.9|747638.9|29
1637601890000|2021-11-22 17:24:50|749639.4|747639.4|749683.5|747683.5|749703.7|747703.7|749586.5|747586.5|28
1637601900000|2021-11-22 17:25:00|749684|747684|749647.5|747647.5|749690.5|747690.5|749599|747599|30
1637601910000|2021-11-22 17:25:10|749639.4|747639.4|749651.9|747651.9|749671.6|747671.6|749636.8|747636.8|27
1637601920000|2021-11-22 17:25:20|749653.4|747653.4|749648.3|747648.3|749681.1|747681.1|749637.9|747637.9|29
1637601930000|2021-11-22 17:25:30|749658|747658|749637.4|747637.4|749673.1|747673.1|749627.2|747627.2|26
1637601940000|2021-11-22 17:25:40|749642.9|747642.9|749652.8|747652.8|749680.4|748134.3|749128.5|747585|30
1637601950000|2021-11-22 17:25:50|749645|747645|749620.4|747620.4|749664.7|747664.7|749605.6|747605.6|23
1637601960000|2021-11-22 17:26:00|749615.9|747615.9|749620.5|747620.5|749663.5|747663.5|749577.3|747577.3|35
1637601970000|2021-11-22 17:26:10|749610.4|747610.4|749628.3|747628.3|749649.4|747649.4|749600.5|747600.5|35
1637601980000|2021-11-22 17:26:20|749627.2|747627.2|749522.3|747522.3|749644.5|747644.5|749522.3|747522.3|33
1637601990000|2021-11-22 17:26:30|749528|747528|749603.1|747603.1|749629.3|747629.3|749456.8|747456.8|35
1637602000000|2021-11-22 17:26:40|749623|747623|749604.6|747604.6|749633.5|747633.5|749581.7|747581.7|30
1637602010000|2021-11-22 17:26:50|749602.3|747602.3|749606.7|747606.7|749614.8|747614.8|749476.2|747476.2|23
1637602020000|2021-11-22 17:27:00|749610.3|747610.3|749573.4|747573.4|749641.5|747641.5|749565.5|747565.5|35
1637602030000|2021-11-22 17:27:10|749571.1|747571.1|749546.8|747546.8|749587.3|747587.3|749546.8|747546.8|28
1637602040000|2021-11-22 17:27:20|749566.2|747566.2|749602.1|747602.1|749628.6|747628.6|749505.3|747505.3|31
1637602050000|2021-11-22 17:27:30|749597.3|747597.3|749615.2|747615.2|749647.1|747647.1|749562.1|747562.1|32
1637602060000|2021-11-22 17:27:40|749589.2|747589.2|749544.5|747544.5|749616.2|747616.2|749526.7|747526.7|39
1637602070000|2021-11-22 17:27:50|749519.6|747519.6|749517.1|747517.1|749574.6|747574.6|749506.9|747506.9|27
1637602080000|2021-11-22 17:28:00|749515.6|747515.6|749773.5|747773.5|749775.6|747775.6|749515.6|747515.6|32
1637602090000|2021-11-22 17:28:10|749777.6|747777.6|749809.5|747809.5|749809.5|747809.5|749726.1|747726.1|27
1637602100000|2021-11-22 17:28:20|749791.5|747791.5|749872.5|747872.5|749894.3|747894.3|749791.5|747791.5|34
1637602110000|2021-11-22 17:28:30|749866.2|747866.2|749952.4|747952.4|750004.4|748004.4|749849.8|747849.8|33
1637602120000|2021-11-22 17:28:40|749939.6|747939.6|749972.4|747972.4|750016.9|748016.9|749912.1|747912.1|33
1637602130000|2021-11-22 17:28:50|749984.5|747984.5|750258.9|748258.9|750258.9|748258.9|749974.4|747974.4|30
1637602140000|2021-11-22 17:29:00|750255.1|748255.1|750354.1|748354.1|750389.8|748389.8|750248|748248|39
1637602150000|2021-11-22 17:29:10|750354.6|748354.6|750304.8|748304.8|750354.6|748354.6|750290|748290|38
1637602160000|2021-11-22 17:29:20|750304.4|748304.4|750321.3|748321.3|750350.8|748350.8|750273.3|748273.3|39
1637602170000|2021-11-22 17:29:30|750323.5|748323.5|750297.8|748297.8|750342.8|748342.8|750294.1|748294.1|31
1637602180000|2021-11-22 17:29:40|750296.6|748296.6|750352|748352|750352|748352|750296.6|748296.6|34
1637602190000|2021-11-22 17:29:50|750355.1|748355.1|750342|748342|750363.1|748363.1|750317.1|748317.1|25
1637602200000|2021-11-22 17:30:00|750329.1|748329.1|750510.2|748510.2|750510.2|748510.2|750308.7|748308.7|39
1637602210000|2021-11-22 17:30:10|750492.2|748492.2|750417.3|748417.3|750505.3|748505.3|750410.5|748410.5|38
1637602220000|2021-11-22 17:30:20|750408.4|748408.4|750504.8|748504.8|750537.1|748537.1|750408.4|748408.4|35
1637602230000|2021-11-22 17:30:30|750519|748519|750512.8|748512.8|750561.4|748561.4|750494.8|748494.8|37
1637602240000|2021-11-22 17:30:40|750509.7|748509.7|750582.5|748582.5|750596.2|748596.2|750492.7|748492.7|39
1637602250000|2021-11-22 17:30:50|750559.3|748559.3|750565.9|748565.9|750599.6|748599.6|750515.2|748515.2|35
1637602260000|2021-11-22 17:31:00|750571|748571|750519.4|748519.4|750606.8|748606.8|750494|748494|37
1637602270000|2021-11-22 17:31:10|750503|748503|750515.1|748515.1|750552.6|748552.6|750462.5|748462.5|37
1637602280000|2021-11-22 17:31:20|750531.6|748531.6|750473.2|748473.2|750531.6|748531.6|750459.6|748459.6|33
1637602290000|2021-11-22 17:31:30|750504.2|748504.2|750388.3|748388.3|750504.2|748504.2|750343.5|748343.5|37
1637602300000|2021-11-22 17:31:40|750392.1|748392.1|750419.4|748419.4|750440.9|748440.9|750387.7|748387.7|22
1637602310000|2021-11-22 17:31:50|750419.6|748419.6|750360|748360|750427.7|748427.7|750356.5|748356.5|26
1637602320000|2021-11-22 17:32:00|750333.6|748333.6|750329.5|748329.5|750386.8|748386.8|750283|748283|26
1637602330000|2021-11-22 17:32:10|750314.6|748314.6|750297.2|748297.2|750334.9|748334.9|750287|748287|27
1637602340000|2021-11-22 17:32:20|750319.4|748319.4|750312.6|748312.6|750353.7|748353.7|750289.7|748289.7|33
1637602350000|2021-11-22 17:32:30|750303.1|748303.1|750311.1|748311.1|750360.8|748360.8|750280.3|748280.3|28
1637602360000|2021-11-22 17:32:40|750299.6|748299.6|750237.6|748237.6|750315.9|748315.9|750201.3|748201.3|23
1637602370000|2021-11-22 17:32:50|750229.5|748229.5|750224.4|748224.4|750263.8|748721.6|749721.6|748198.4|26
1637602380000|2021-11-22 17:33:00|750225.8|748225.8|750343.1|748343.1|750343.1|748343.1|750223.4|748223.4|25
1637602390000|2021-11-22 17:33:10|750350.9|748350.9|750337.2|748337.2|750355.3|748355.3|750325.5|748325.5|26
1637602400000|2021-11-22 17:33:20|750340.6|748340.6|750335.7|748335.7|750342.2|748342.2|750312.2|748312.2|26
1637602410000|2021-11-22 17:33:30|750336.4|748336.4|750351.5|748351.5|750382.5|748382.5|750333|748333|30
1637602420000|2021-11-22 17:33:40|750362.9|748362.9|750392.1|748392.1|750407.3|748407.3|750347.7|748347.7|31
1637602430000|2021-11-22 17:33:50|750395.9|748395.9|750387|748387|750403.1|748403.1|750381.5|748381.5|27
1637602440000|2021-11-22 17:34:00|750381.1|748381.1|750398.6|748398.6|750402.8|748402.8|750381.1|748381.1|17
1637602450000|2021-11-22 17:34:10|750382.2|748382.2|750386.4|748386.4|750401.3|748401.3|750379.4|748379.4|20
1637602460000|2021-11-22 17:34:20|750385.2|748385.2|750372.7|748372.7|750411.5|748411.5|750372.7|748372.7|22
1637602470000|2021-11-22 17:34:30|750377.1|748377.1|750488.8|748488.8|750508.2|748508.2|750377.1|748377.1|30
1637602480000|2021-11-22 17:34:40|750468.8|748468.8|750464.8|748464.8|750499.8|748499.8|750445.7|748445.7|28
1637602490000|2021-11-22 17:34:50|750462.1|748462.1|750489.4|748489.4|750505.4|748505.4|750456.6|748456.6|19
1637602500000|2021-11-22 17:35:00|750491.8|748491.8|750445.5|748445.5|750497.6|748497.6|750437.1|748437.1|23
1637602510000|2021-11-22 17:35:10|750471.2|748471.2|750463.7|748463.7|750515.3|748515.3|750463.3|748463.3|29
1637602520000|2021-11-22 17:35:20|750464.9|748464.9|750489.4|748489.4|750502.4|748502.4|750448.1|748448.1|30
1637602530000|2021-11-22 17:35:30|750487.2|748487.2|750406.8|748406.8|750493.5|748493.5|750395.6|748395.6|20
1637602540000|2021-11-22 17:35:40|750414.5|748414.5|750409.6|748409.6|750451|748451|750391.6|748391.6|20
1637602550000|2021-11-22 17:35:50|750402.6|748402.6|750448.2|748448.2|750482.7|748482.7|750401.5|748401.5|25
1637602560000|2021-11-22 17:36:00|750448.3|748448.3|750419.1|748419.1|750474.2|748474.2|750414.7|748414.7|22
1637602570000|2021-11-22 17:36:10|750432.6|748432.6|750423.1|748423.1|750464.8|748464.8|750418.6|748418.6|22
1637602580000|2021-11-22 17:36:20|750425.6|748425.6|750459|748459|750459|748459|750394.6|748394.6|18
1637602590000|2021-11-22 17:36:30|750443.1|748443.1|750430.3|748430.3|750458.9|748458.9|750394.9|748394.9|27
1637602600000|2021-11-22 17:36:40|750431|748431|750425.7|748425.7|750491.8|748491.8|750381.6|748381.6|15
1637602610000|2021-11-22 17:36:50|750399.1|748399.1|750382.2|748382.2|750436.6|748436.6|750365.8|748365.8|29
1637602620000|2021-11-22 17:37:00|749908.4|748908.4|750388.8|748388.8|750427|748908.4|749908.4|748366.6|23
1637602630000|2021-11-22 17:37:10|750379.6|748379.6|750362.2|748362.2|750380.2|748380.2|750359.8|748359.8|19
1637602640000|2021-11-22 17:37:20|750371.7|748371.7|750353.4|748353.4|750428|748883.1|749878.8|748347.5|24
1637602650000|2021-11-22 17:37:30|750342.2|748342.2|749873.8|748873.8|750362.3|748873.8|749857.5|748315.7|23
1637602660000|2021-11-22 17:37:40|750351.5|748351.5|750233.5|748233.5|750362.6|748861|749853.1|748233.5|32
1637602670000|2021-11-22 17:37:50|750196.1|748196.1|750151.6|748151.6|750202.8|748202.8|750114|748114|30
1637602680000|2021-11-22 17:38:00|750146|748146|750143.9|748143.9|750179.5|748179.5|750070|748070|31
1637602690000|2021-11-22 17:38:10|750143.2|748143.2|750150.4|748150.4|750169.4|748169.4|750109.9|748109.9|21
1637602700000|2021-11-22 17:38:20|750158|748158|750218.2|748218.2|750262.9|748262.9|750158|748158|26
1637602710000|2021-11-22 17:38:30|750225.4|748225.4|750286.8|748286.8|750301.2|748301.2|750207.6|748207.6|30
1637602720000|2021-11-22 17:38:40|750308.2|748308.2|750256.4|748256.4|750323|748323|750240.9|748240.9|29
1637602730000|2021-11-22 17:38:50|750223|748223|750281.8|748281.8|750303.8|748303.8|750223|748223|19
1637602740000|2021-11-22 17:39:00|750282.7|748282.7|750308.2|748308.2|750345.1|748345.1|750266|748266|26
1637602750000|2021-11-22 17:39:10|750307.1|748307.1|750344.7|748344.7|750356|748356|750307.1|748307.1|34
1637602760000|2021-11-22 17:39:20|750287.9|748287.9|750286.2|748286.2|750318.8|748318.8|750274.9|748274.9|32
1637602770000|2021-11-22 17:39:30|750284.3|748284.3|750314.9|748314.9|750337.3|748337.3|750268|748268|35
1637602780000|2021-11-22 17:39:40|750300.4|748300.4|750315.4|748315.4|750348.7|748348.7|750300.4|748300.4|24
1637602790000|2021-11-22 17:39:50|750314.3|748314.3|750359.7|748359.7|750384.6|748384.6|750314.3|748314.3|33
1637602800000|2021-11-22 17:40:00|750358.6|748358.6|750329.1|748329.1|750372.5|748372.5|750329.1|748329.1|31
1637602810000|2021-11-22 17:40:10|750334.2|748334.2|750267.1|748267.1|750367.8|748367.8|750267.1|748267.1|31
1637602820000|2021-11-22 17:40:20|750282.8|748282.8|750258.5|748258.5|750310|748310|750248.3|748248.3|26
1637602830000|2021-11-22 17:40:30|750252.2|748252.2|750256.8|748256.8|750286.9|748286.9|750212.1|748212.1|18
1637602840000|2021-11-22 17:40:40|750256.9|748256.9|750246.5|748246.5|750290.8|748756|749756|748183.4|30
1637602850000|2021-11-22 17:40:50|750254|748254|750225.8|748225.8|750270.8|748270.8|750224.7|748224.7|22
1637602860000|2021-11-22 17:41:00|750231.2|748231.2|750257.6|748257.6|750307.6|748307.6|750218.9|748218.9|24
1637602870000|2021-11-22 17:41:10|750263.3|748263.3|750191.5|748191.5|750263.3|748765.6|749765.6|748191.5|27
1637602880000|2021-11-22 17:41:20|750188.1|748188.1|750195.3|748195.3|750258.1|748258.1|750187.1|748187.1|27
1637602890000|2021-11-22 17:41:30|750196.8|748196.8|750192.9|748192.9|750238.6|748238.6|750192.9|748192.9|21
1637602900000|2021-11-22 17:41:40|750207.4|748207.4|750203.3|748203.3|750229.8|748229.8|750196.1|748196.1|18
1637602910000|2021-11-22 17:41:50|750207.1|748207.1|750246.3|748246.3|750260|748765.2|749765.2|748194.8|24
1637602920000|2021-11-22 17:42:00|750242.7|748242.7|750201|748201|750253.1|748253.1|750197.6|748197.6|23
1637602930000|2021-11-22 17:42:10|750200.6|748200.6|750174.2|748174.2|750248.6|748759.6|749754.1|748171.3|21
1637602940000|2021-11-22 17:42:20|750175.1|748175.1|750247.9|748247.9|750247.9|748726.8|749725|748175.1|18
1637602950000|2021-11-22 17:42:30|750247.5|748247.5|750188.6|748188.6|750252.9|748252.9|750181.1|748181.1|16
1637602960000|2021-11-22 17:42:40|750188.9|748188.9|750209.1|748209.1|750253.8|748253.8|750188.9|748188.9|25
1637602970000|2021-11-22 17:42:50|750206.5|748206.5|750227.9|748227.9|750254.2|748254.2|750185.4|748185.4|16
1637602980000|2021-11-22 17:43:00|750218.6|748218.6|750204|748204|750253.3|748727.2|749726.3|748203.1|21
1637602990000|2021-11-22 17:43:10|750211.8|748211.8|750225.5|748225.5|750247.2|748247.2|750203.8|748203.8|23
1637603000000|2021-11-22 17:43:20|750216.8|748216.8|750236.5|748236.5|750256|748256|750209.5|748209.5|19
1637603010000|2021-11-22 17:43:30|750251|748251|750239.8|748239.8|750261.8|748261.8|750228|748228|19
1637603020000|2021-11-22 17:43:40|750234.6|748234.6|750213.1|748213.1|750267|748267|750213.1|748213.1|23
1637603030000|2021-11-22 17:43:50|750231.2|748231.2|750229.2|748229.2|750256.5|748256.5|750220.7|748220.7|21
1637603040000|2021-11-22 17:44:00|750229.8|748229.8|749673.1|748673.1|750229.8|748710.9|749673.1|748189.2|19
1637603050000|2021-11-22 17:44:10|749684.9|748684.9|750156.2|748156.2|750195.5|748684.9|749663.6|748136|22
1637603060000|2021-11-22 17:44:20|750149.9|748149.9|750148.6|748148.6|750162.3|748162.3|750125.9|748125.9|25
1637603070000|2021-11-22 17:44:30|750142|748142|749470.3|748470.3|750143.8|748472.1|749470.3|748001.3|23
1637603080000|2021-11-22 17:44:40|750016.3|748016.3|750082.5|748082.5|750082.5|748536.6|749536.6|747998.4|22
1637603090000|2021-11-22 17:44:50|750083.6|748083.6|750045.9|748045.9|750083.6|748083.6|750026.9|748026.9|23
1637603100000|2021-11-22 17:45:00|750044.7|748044.7|750046.5|748046.5|750049.8|748049.8|750040.9|748040.9|22
1637603110000|2021-11-22 17:45:10|750042.9|748042.9|750044.6|748044.6|750063.3|748063.3|750040.9|748040.9|21
1637603120000|2021-11-22 17:45:20|750048.5|748048.5|750035.6|748035.6|750048.5|748048.5|750033.9|748033.9|17
1637603130000|2021-11-22 17:45:30|750033.4|748033.4|750167.3|748167.3|750189.1|748189.1|750029.7|748029.7|31
1637603140000|2021-11-22 17:45:40|750167|748167|750164.1|748164.1|750208.6|748208.6|750137|748137|20
1637603150000|2021-11-22 17:45:50|750169.6|748169.6|750249.9|748249.9|750310.3|748310.3|750149.8|748149.8|27
1637603160000|2021-11-22 17:46:00|750229.7|748229.7|750176.8|748176.8|750243.4|748243.4|750154.2|748154.2|29
1637603170000|2021-11-22 17:46:10|750163|748163|750176.6|748176.6|750186.7|748186.7|750136.5|748136.5|30
1637603180000|2021-11-22 17:46:20|750174.1|748174.1|750137|748137|750176.2|748176.2|750111.3|748111.3|19
1637603190000|2021-11-22 17:46:30|750133.8|748133.8|750117.6|748117.6|750167.6|748167.6|750117.6|748117.6|21
1637603200000|2021-11-22 17:46:40|750124.8|748124.8|750149.5|748149.5|750149.5|748149.5|750109.4|748109.4|13
1637603210000|2021-11-22 17:46:50|750131.7|748131.7|750107.5|748107.5|750195.6|748195.6|750103.3|748103.3|21
1637603220000|2021-11-22 17:47:00|750127.5|748127.5|750114.6|748114.6|750154.7|748154.7|750080.5|748080.5|24
1637603230000|2021-11-22 17:47:10|750102.6|748102.6|750080.4|748080.4|750141.6|748141.6|750077.1|748077.1|20
1637603240000|2021-11-22 17:47:20|750085|748085|750079|748079|750129.9|748129.9|750060|748060|26
1637603250000|2021-11-22 17:47:30|750095.7|748095.7|750109.7|748109.7|750143.3|748143.3|750068.7|748068.7|26
1637603260000|2021-11-22 17:47:40|750081.8|748081.8|750076.7|748076.7|750109.1|748109.1|750054.6|748054.6|25
1637603270000|2021-11-22 17:47:50|750073.6|748073.6|750076|748076|750077.1|748077.1|750055.8|748055.8|23
1637603280000|2021-11-22 17:48:00|750077.1|748077.1|750085.6|748085.6|750088.4|748088.4|750058.4|748058.4|14
1637603290000|2021-11-22 17:48:10|750065.7|748065.7|750094.9|748094.9|750134.8|748134.8|750065.7|748065.7|25
1637603300000|2021-11-22 17:48:20|750093.7|748093.7|750119.1|748119.1|750149.2|748149.2|750088.7|748088.7|25
1637603310000|2021-11-22 17:48:30|750120.1|748120.1|750139.9|748139.9|750149.1|748149.1|750109.5|748109.5|24
1637603320000|2021-11-22 17:48:40|750138.9|748138.9|750118.5|748118.5|750138.9|748138.9|750095.9|748095.9|22
1637603330000|2021-11-22 17:48:50|750121.3|748121.3|750384|748384|750401.3|748401.3|750112.9|748112.9|33
1637603340000|2021-11-22 17:49:00|750370.3|748370.3|750484.3|748484.3|750525.6|748525.6|750370.3|748370.3|37
1637603350000|2021-11-22 17:49:10|750488.1|748488.1|750425.5|748425.5|750488.1|748488.1|750385.8|748385.8|39
1637603360000|2021-11-22 17:49:20|750403.9|748403.9|750426.5|748426.5|750444.8|748444.8|750384.1|748384.1|32
1637603370000|2021-11-22 17:49:30|750386|748386|750440.3|748440.3|750459.8|748459.8|750378.6|748378.6|35
1637603380000|2021-11-22 17:49:40|750456.8|748456.8|750452.7|748452.7|750498.2|748498.2|750401.1|748401.1|30
1637603390000|2021-11-22 17:49:50|750444.5|748444.5|750517.5|748517.5|750531.7|748531.7|750443.2|748443.2|36
1637603400000|2021-11-22 17:50:00|750500.7|748500.7|750333.3|748333.3|750500.7|748500.7|750325.8|748325.8|28
1637603410000|2021-11-22 17:50:10|750320.1|748320.1|750301.6|748301.6|750367|748367|750291.3|748291.3|32
1637603420000|2021-11-22 17:50:20|750324.6|748324.6|750310.5|748310.5|750383.4|748383.4|750298.5|748298.5|27
1637603430000|2021-11-22 17:50:30|750320.3|748320.3|750333|748333|750352.6|748352.6|750297|748297|32
1637603440000|2021-11-22 17:50:40|750334.9|748334.9|750457.5|748457.5|750501.8|748501.8|750334.9|748334.9|32
1637603450000|2021-11-22 17:50:50|750461.1|748461.1|750440.2|748440.2|750474.9|748474.9|750440.2|748440.2|18
1637603460000|2021-11-22 17:51:00|750447.6|748447.6|750462.9|748462.9|750482.3|748482.3|750447|748447|28
1637603470000|2021-11-22 17:51:10|750465.3|748465.3|750473.3|748473.3|750491.3|748491.3|750460.3|748460.3|24
1637603480000|2021-11-22 17:51:20|750464.5|748464.5|750459.2|748459.2|750501.4|748501.4|750459.2|748459.2|25
1637603490000|2021-11-22 17:51:30|750468.2|748468.2|750478.2|748478.2|750497.1|748497.1|750461.1|748461.1|27
1637603500000|2021-11-22 17:51:40|750489.5|748489.5|750481|748481|750510.4|748510.4|750464.5|748464.5|23
1637603510000|2021-11-22 17:51:50|750486.5|748486.5|750463.4|748463.4|750486.5|748486.5|750451.7|748451.7|21
1637603520000|2021-11-22 17:52:00|750459.3|748459.3|750473.1|748473.1|750495.6|748495.6|750453.7|748453.7|17
1637603530000|2021-11-22 17:52:10|750469.1|748469.1|750486.6|748486.6|750503.2|748503.2|750447|748447|20
1637603540000|2021-11-22 17:52:20|750482.3|748482.3|750473.6|748473.6|750482.3|748482.3|750466.7|748466.7|15
1637603550000|2021-11-22 17:52:30|750468.6|748468.6|750474.9|748474.9|750506.8|748506.8|750461.1|748461.1|21
1637603560000|2021-11-22 17:52:40|750482.7|748482.7|750491.7|748491.7|750532.3|748532.3|750481.9|748481.9|29
1637603570000|2021-11-22 17:52:50|750491.1|748491.1|750565.4|748565.4|750584.2|748584.2|750491.1|748491.1|30
1637603580000|2021-11-22 17:53:00|750590|748590|750524.3|748524.3|750590|748590|750508.4|748508.4|26
1637603590000|2021-11-22 17:53:10|750531.7|748531.7|750518.4|748518.4|750571.4|748571.4|750500|748500|30
1637603600000|2021-11-22 17:53:20|750501.1|748501.1|750449.4|748449.4|750507.2|748507.2|750448.3|748448.3|18
1637603610000|2021-11-22 17:53:30|750455.8|748455.8|750467.7|748467.7|750493.8|748965.7|749965.7|748449.2|21
1637603620000|2021-11-22 17:53:40|750453.5|748453.5|750461.5|748461.5|750495.6|748495.6|750444.7|748444.7|15
1637603630000|2021-11-22 17:53:50|750473|748473|750424.3|748424.3|750486.3|748486.3|750424.3|748424.3|29
1637603640000|2021-11-22 17:54:00|750417.2|748417.2|750417.9|748417.9|750435.7|748435.7|750409.1|748409.1|18
1637603650000|2021-11-22 17:54:10|750414.1|748414.1|750431.7|748431.7|750442.1|748442.1|750413.8|748413.8|21
1637603660000|2021-11-22 17:54:20|750423|748423|750417.8|748417.8|750438.1|748438.1|750414.5|748414.5|23
1637603670000|2021-11-22 17:54:30|750417.7|748417.7|750430.5|748430.5|750437.8|748437.8|750413.3|748413.3|23
1637603680000|2021-11-22 17:54:40|750419.2|748419.2|750460.3|748460.3|750467.1|748467.1|750418.2|748418.2|24
1637603690000|2021-11-22 17:54:50|750455.7|748455.7|750431.9|748431.9|750468.4|748468.4|750392.7|748392.7|25
1637603700000|2021-11-22 17:55:00|750433.6|748433.6|750426|748426|750449.4|748942.2|749942.2|748408.1|20
1637603710000|2021-11-22 17:55:10|750446.3|748446.3|750441|748441|750476.8|748934.7|749934.7|748417.5|15
1637603720000|2021-11-22 17:55:20|750429.7|748429.7|750313.3|748313.3|750433|748433|750194.1|748194.1|28
1637603730000|2021-11-22 17:55:30|750322.8|748322.8|750399.7|748399.7|750429.4|748429.4|750307.7|748307.7|29
1637603740000|2021-11-22 17:55:40|750398.4|748398.4|750413.6|748413.6|750431.2|748431.2|750376.9|748376.9|23
1637603750000|2021-11-22 17:55:50|750397.1|748397.1|750455.3|748455.3|750470.1|748470.1|750371.1|748371.1|20
1637603760000|2021-11-22 17:56:00|750451.6|748451.6|750449.1|748449.1|750469|748469|750439|748439|21
1637603770000|2021-11-22 17:56:10|750453.1|748453.1|750451.2|748451.2|750491.1|748491.1|750413.3|748413.3|25
1637603780000|2021-11-22 17:56:20|750453.8|748453.8|750408.1|748408.1|750460.1|748460.1|750408.1|748408.1|24
1637603790000|2021-11-22 17:56:30|750402.5|748402.5|750408.1|748408.1|750447.6|748447.6|750402.5|748402.5|25
1637603800000|2021-11-22 17:56:40|750402.3|748402.3|750432.1|748432.1|750451|748451|750402.3|748402.3|27
1637603810000|2021-11-22 17:56:50|750429.6|748429.6|750444|748444|750457.6|748457.6|750426|748426|23
1637603820000|2021-11-22 17:57:00|750442.2|748442.2|750431.1|748431.1|750457.1|748457.1|750418.3|748418.3|29
1637603830000|2021-11-22 17:57:10|750424.3|748424.3|750363.7|748363.7|750424.3|748424.3|750363.7|748363.7|26
1637603840000|2021-11-22 17:57:20|750391.3|748391.3|750427.3|748427.3|750444.5|748444.5|750358.4|748358.4|34
1637603850000|2021-11-22 17:57:30|750415.4|748415.4|750419.9|748419.9|750462.2|748462.2|750388|748388|33
1637603860000|2021-11-22 17:57:40|750416.9|748416.9|750425.9|748425.9|750435.1|748435.1|750416.9|748416.9|25
1637603870000|2021-11-22 17:57:50|750421.5|748421.5|750384.5|748384.5|750445.9|748445.9|750372.1|748372.1|29
1637603880000|2021-11-22 17:58:00|750383.6|748383.6|750379.8|748379.8|750405.5|748405.5|750355.1|748355.1|24
1637603890000|2021-11-22 17:58:10|750384.1|748384.1|750398.3|748398.3|750408.1|748408.1|750369.1|748369.1|22
1637603900000|2021-11-22 17:58:20|750354|748354|750435.3|748435.3|750454.7|748454.7|750351.2|748351.2|31
1637603910000|2021-11-22 17:58:30|750394|748394|750330.6|748330.6|750421.9|748421.9|750324.1|748324.1|30
1637603920000|2021-11-22 17:58:40|750343|748343|750343.8|748343.8|750360.6|748360.6|750324.6|748324.6|27
1637603930000|2021-11-22 17:58:50|750373.5|748373.5|750366.5|748366.5|750388.4|748388.4|750336.2|748336.2|25
1637650860000|2021-11-23 07:01:00|749066|747066|748870.5|746870.5|749078.2|747078.2|748845|746845|36
1637650870000|2021-11-23 07:01:10|748863.7|746863.7|748929.7|746929.7|748936.7|746936.7|748855.4|746855.4|30
1637650880000|2021-11-23 07:01:20|748924.3|746924.3|748893.1|746893.1|748924.3|746924.3|748839.8|746839.8|37
1637650890000|2021-11-23 07:01:30|748948.2|746948.2|749152.3|747152.3|749188.9|747188.9|748874.3|746874.3|38
1637650900000|2021-11-23 07:01:40|749172|747172|749328.9|747328.9|749339.1|747339.1|749172|747172|39
1637650910000|2021-11-23 07:01:50|749329.7|747329.7|748971.8|746971.8|749332.7|747332.7|748944.9|746944.9|40
1637650920000|2021-11-23 07:02:00|748993|746993|748805.9|746805.9|748997.3|746997.3|748575.9|746575.9|36
1637650930000|2021-11-23 07:02:10|748795.9|746795.9|749075.5|747075.5|749143.6|747143.6|748795.9|746795.9|37
1637650940000|2021-11-23 07:02:20|749078|747078|749096.8|747096.8|749096.8|747096.8|749006.8|747006.8|38
1637650950000|2021-11-23 07:02:30|749098.6|747098.6|749256.4|747256.4|749356.9|747356.9|749087.7|747087.7|38
1637650960000|2021-11-23 07:02:40|749272.6|747272.6|749280.4|747280.4|749310.3|747310.3|749228.1|747228.1|40
1637650970000|2021-11-23 07:02:50|749313.2|747313.2|749366.6|747366.6|749373|747373|749313.2|747313.2|40
1637650980000|2021-11-23 07:03:00|749368.1|747368.1|749430.3|747430.3|749434.2|747434.2|749342.3|747342.3|32
1637650990000|2021-11-23 07:03:10|749436.1|747436.1|749429.5|747429.5|749494.3|747494.3|749419.8|747419.8|39
1637651000000|2021-11-23 07:03:20|749430|747430|749477.8|747477.8|749485.6|747485.6|749335.2|747335.2|39
1637651010000|2021-11-23 07:03:30|749466.9|747466.9|749474.8|747474.8|749475|747475|749408.3|747408.3|38
1637651020000|2021-11-23 07:03:40|749467.9|747467.9|749518.8|747518.8|749590.3|747590.3|749441.5|747441.5|36
1637651030000|2021-11-23 07:03:50|749511.1|747511.1|749460|747460|749511.1|747511.1|749312.3|747312.3|40
1637651040000|2021-11-23 07:04:00|749408|747408|749451.2|747451.2|749498.6|747498.6|749406.5|747406.5|40
1637651050000|2021-11-23 07:04:10|749450.2|747450.2|749383.4|747383.4|749450.2|747450.2|749294.3|747294.3|36
1637651060000|2021-11-23 07:04:20|749387.3|747387.3|749361.8|747361.8|749387.3|747387.3|749277.3|747277.3|37
1637651070000|2021-11-23 07:04:30|749347.1|747347.1|749008.1|747008.1|749347.1|747347.1|748994.4|746994.4|38
1637651080000|2021-11-23 07:04:40|749006.8|747006.8|749252|747252|749379.3|747379.3|749002.4|747002.4|39
1637651090000|2021-11-23 07:04:50|749268.2|747268.2|749244.4|747244.4|749277.9|747277.9|749195.4|747195.4|36
1637651100000|2021-11-23 07:05:00|749177.4|747177.4|749248.4|747248.4|749311.1|747311.1|749139.3|747139.3|40
1637651110000|2021-11-23 07:05:10|749230.6|747230.6|749224.7|747224.7|749300.8|747300.8|749192.4|747192.4|34
1637651120000|2021-11-23 07:05:20|749197.7|747197.7|749080.4|747080.4|749234.9|747234.9|749052.6|747052.6|36
1637651130000|2021-11-23 07:05:30|749074.7|747074.7|749155.6|747155.6|749176.2|747176.2|749042.5|747042.5|38
1637651140000|2021-11-23 07:05:40|749154.9|747154.9|749301.9|747301.9|749366|747366|749139.2|747139.2|40
1637651150000|2021-11-23 07:05:50|749275.1|747275.1|749273.1|747273.1|749325.3|747325.3|749189.5|747189.5|40
1637651160000|2021-11-23 07:06:00|749269.6|747269.6|749149.1|747149.1|749280.6|747280.6|749149.1|747149.1|38
1637651170000|2021-11-23 07:06:10|749149.3|747149.3|749457.2|747457.2|749484.5|747484.5|749149.3|747149.3|37
1637651180000|2021-11-23 07:06:20|749456.5|747456.5|749395.1|747395.1|749483.7|747483.7|749355|747355|39
1637651190000|2021-11-23 07:06:30|749389.7|747389.7|749371.3|747371.3|749436.8|747436.8|749359|747359|36
1637651200000|2021-11-23 07:06:40|749340.6|747340.6|749414.1|747414.1|749414.1|747414.1|749320.7|747320.7|37
1637651210000|2021-11-23 07:06:50|749421.6|747421.6|749660.8|747660.8|749660.8|747660.8|749421.6|747421.6|33
1637651220000|2021-11-23 07:07:00|749672.7|747672.7|749833.2|747833.2|749892.5|747892.5|749617.1|747617.1|39
1637651230000|2021-11-23 07:07:10|749817.8|747817.8|749913.9|747913.9|749955.5|747955.5|749817.5|747817.5|40
1637651240000|2021-11-23 07:07:20|749895.1|747895.1|749983|747983|750185.5|748185.5|749877.6|747877.6|39
1637651250000|2021-11-23 07:07:30|749987.7|747987.7|749927.4|747927.4|750042.5|748042.5|749881.8|747881.8|40
1637651260000|2021-11-23 07:07:40|749905|747905|750354|748354|750354|748354|749886.3|747886.3|40
1637651270000|2021-11-23 07:07:50|750556.1|748556.1|750954.2|748954.2|751021.1|749021.1|750412.9|748412.9|39
1637651280000|2021-11-23 07:08:00|750963.8|748963.8|751061.5|749061.5|751061.5|749061.5|750759|748759|40
1637651290000|2021-11-23 07:08:10|751005.4|749005.4|751124.3|749124.3|751162.9|749162.9|751004.8|749004.8|39
1637651300000|2021-11-23 07:08:20|751288|749288|751576.1|749576.1|751661|749661|751266.7|749266.7|40
1637651310000|2021-11-23 07:08:30|751563.8|749563.8|751400|749400|751563.8|749563.8|751368.4|749368.4|39
1637651320000|2021-11-23 07:08:40|751460.2|749460.2|751525.1|749525.1|751525.1|749525.1|751416.3|749416.3|40
1637651330000|2021-11-23 07:08:50|751522.3|749522.3|751540.6|749540.6|751557.3|749557.3|751521.4|749521.4|36
1637651340000|2021-11-23 07:09:00|751547.2|749547.2|751258|749258|751547.2|749547.2|751258|749258|37
1637651350000|2021-11-23 07:09:10|751254.6|749254.6|751101.3|749101.3|751254.6|749254.6|751062.9|749062.9|38
1637651360000|2021-11-23 07:09:20|751103.6|749103.6|751479.2|749479.2|751494.8|749494.8|751086|749086|40
1637651370000|2021-11-23 07:09:30|751490|749490|751336.6|749336.6|751553|749553|751304.4|749304.4|40
1637651380000|2021-11-23 07:09:40|751343.4|749343.4|751345.6|749345.6|751384.7|749384.7|751228.3|749228.3|38
1637651390000|2021-11-23 07:09:50|751312.5|749312.5|751136|749136|751326|749326|751111.5|749111.5|39
1637651400000|2021-11-23 07:10:00|751142.5|749142.5|750740.7|748740.7|751282|749282|750740.7|748740.7|40
1637651410000|2021-11-23 07:10:10|750730.8|748730.8|750642|748642|750745.2|748745.2|750622.9|748622.9|40
1637651420000|2021-11-23 07:10:20|750641.3|748641.3|750692.6|748692.6|750705|748705|750586.3|748586.3|39
1637651430000|2021-11-23 07:10:30|750698.6|748698.6|750674.3|748674.3|750732.3|748732.3|750575.2|748575.2|39
1637651440000|2021-11-23 07:10:40|750683.4|748683.4|750678.5|748678.5|750763.3|748763.3|750666.5|748666.5|40
1637651450000|2021-11-23 07:10:50|750681.8|748681.8|750655.3|748655.3|750699|748699|750611.2|748611.2|40
1637651460000|2021-11-23 07:11:00|750658|748658|750622.7|748622.7|750663.8|748663.8|750605.6|748605.6|40
1637651470000|2021-11-23 07:11:10|750626.4|748626.4|750576.6|748576.6|750656.2|748656.2|750572.2|748572.2|35
1637651480000|2021-11-23 07:11:20|750571|748571|750644.6|748644.6|750716.7|748716.7|750571|748571|38
1637651490000|2021-11-23 07:11:30|750667|748667|751124.3|749124.3|751176.3|749176.3|750664.4|748664.4|39
1637651500000|2021-11-23 07:11:40|751089.6|749089.6|750999|748999|751120|749120|750888.1|748888.1|38
1637651510000|2021-11-23 07:11:50|750999.7|748999.7|751094.2|749094.2|751141.7|749141.7|750995.1|748995.1|40
1637651520000|2021-11-23 07:12:00|751115.8|749115.8|751200.2|749200.2|751234.4|749234.4|751115.8|749115.8|35
1637651530000|2021-11-23 07:12:10|751197.6|749197.6|751315.3|749315.3|751315.4|749315.4|751197.6|749197.6|38
1637651540000|2021-11-23 07:12:20|751293.6|749293.6|751465.6|749465.6|751465.6|749465.6|751280.9|749280.9|39
1637651550000|2021-11-23 07:12:30|751417.3|749417.3|751430.1|749430.1|751476.6|749476.6|751378.6|749378.6|39
1637651560000|2021-11-23 07:12:40|751435|749435|751168.3|749168.3|751435|749435|751125.2|749125.2|40
1637651570000|2021-11-23 07:12:50|751161.9|749161.9|751006.8|749006.8|751161.9|749161.9|750949.2|748949.2|40
1637651580000|2021-11-23 07:13:00|750982.5|748982.5|750652.1|748652.1|750994.6|748994.6|750566.4|748566.4|39
1637651590000|2021-11-23 07:13:10|750630.3|748630.3|750708.8|748708.8|750708.8|748708.8|750563.3|748563.3|40
1637651600000|2021-11-23 07:13:20|750748.8|748748.8|750694.8|748694.8|750802.2|748802.2|750659.9|748659.9|38
1637651610000|2021-11-23 07:13:30|750677.7|748677.7|751048.7|749048.7|751149.9|749149.9|750657.8|748657.8|40
1637651620000|2021-11-23 07:13:40|751003.3|749003.3|751014.4|749014.4|751135.5|749135.5|751003.3|749003.3|40
1637651630000|2021-11-23 07:13:50|750992.2|748992.2|751001.1|749001.1|751034.6|749034.6|750971.8|748971.8|37
1637651640000|2021-11-23 07:14:00|750981.9|748981.9|751016|749016|751045.3|749045.3|750925.6|748925.6|40
1637651650000|2021-11-23 07:14:10|751037.3|749037.3|750991.6|748991.6|751063.8|749063.8|750969.8|748969.8|38
1637651660000|2021-11-23 07:14:20|751015.6|749015.6|751006.4|749006.4|751015.6|749015.6|750946.7|748946.7|36
1637651670000|2021-11-23 07:14:30|751001.1|749001.1|751021.5|749021.5|751021.5|749021.5|750944.6|748944.6|36
1637651680000|2021-11-23 07:14:40|751025.3|749025.3|750962.5|748962.5|751030.5|749030.5|750960.4|748960.4|37
1637651690000|2021-11-23 07:14:50|750954.1|748954.1|750964.5|748964.5|750972.5|748972.5|750922.5|748922.5|38
1637651700000|2021-11-23 07:15:00|750940.3|748940.3|750649.7|748649.7|750940.3|748940.3|750619.6|748619.6|38
1637651710000|2021-11-23 07:15:10|750627.3|748627.3|750385.9|748385.9|750660.6|748660.6|750361.6|748361.6|40
1637651720000|2021-11-23 07:15:20|750369|748369|750372.1|748372.1|750424.3|748424.3|750283.5|748283.5|39
1637651730000|2021-11-23 07:15:30|750364.2|748364.2|750296.1|748296.1|750372.6|748372.6|750256.7|748256.7|40
1637651740000|2021-11-23 07:15:40|750284.9|748284.9|750199.7|748199.7|750310.5|748733.4|749733.4|748172.3|38
1637651750000|2021-11-23 07:15:50|750164.9|748164.9|750050.3|748050.3|750201.7|748201.7|750019.9|748019.9|39
1637651760000|2021-11-23 07:16:00|750041.5|748041.5|749793.4|747793.4|750043.2|748043.2|749729.2|747729.2|40
1637651770000|2021-11-23 07:16:10|749775.2|747775.2|749729.3|747729.3|749810.3|747810.3|749709.2|747709.2|40
1637651780000|2021-11-23 07:16:20|749716.9|747716.9|749634.2|747634.2|749716.9|747716.9|749466.3|747466.3|40
1637651790000|2021-11-23 07:16:30|749568.9|747568.9|749594.6|747594.6|749626.7|747626.7|749547.9|747547.9|39
1637651800000|2021-11-23 07:16:40|749584|747584|749392.4|747392.4|749587.2|747587.2|749366|747366|39
1637651810000|2021-11-23 07:16:50|749413.4|747413.4|749392.9|747392.9|749506.1|747506.1|749386.8|747386.8|36
1637651820000|2021-11-23 07:17:00|749381.5|747381.5|749098.2|747098.2|749381.5|747381.5|749071.3|747071.3|40
1637651830000|2021-11-23 07:17:10|749099.7|747099.7|749149.8|747149.8|749333.9|747333.9|749078.5|747078.5|40
1637651840000|2021-11-23 07:17:20|749136.4|747136.4|749228|747228|749264|747264|749064.9|747064.9|40
1637651850000|2021-11-23 07:17:30|749207.2|747207.2|749322.9|747322.9|749351.6|747351.6|749166.2|747166.2|40
1637651860000|2021-11-23 07:17:40|749310.5|747310.5|749585.9|747585.9|749585.9|747585.9|749294.7|747294.7|34
1637651870000|2021-11-23 07:17:50|749584.6|747584.6|749659.1|747659.1|749688.9|747688.9|749582|747582|39
1637651880000|2021-11-23 07:18:00|749668.8|747668.8|749596.2|747596.2|749681.2|747681.2|749580|747580|40
1637651890000|2021-11-23 07:18:10|749595.5|747595.5|749543.9|747543.9|749616.7|747616.7|749494.8|747494.8|39
1637651900000|2021-11-23 07:18:20|749547.5|747547.5|749616.4|747616.4|749616.4|747616.4|749521.5|747521.5|40
1637651910000|2021-11-23 07:18:30|749622.7|747622.7|749561.8|747561.8|749622.7|747622.7|749472.1|747472.1|36
1637651920000|2021-11-23 07:18:40|749406.7|747406.7|749114.6|747114.6|749406.7|747406.7|749114.6|747114.6|40
1637651930000|2021-11-23 07:18:50|749103.4|747103.4|748266|746266|749110.6|747110.6|748266|746266|40
1637651940000|2021-11-23 07:19:00|748246.1|746246.1|747625|745625|748246.1|746246.1|747535.2|745535.2|40
1637651950000|2021-11-23 07:19:10|747583.9|745583.9|747414.7|745414.7|747819.5|745819.5|747291.8|745291.8|40
1637651960000|2021-11-23 07:19:20|747424.3|745424.3|747713.2|745713.2|747715.8|745715.8|747317|745317|40
1637651970000|2021-11-23 07:19:30|747717.3|745717.3|747643.1|745643.1|747717.3|745717.3|747447.8|745447.8|40
1637651980000|2021-11-23 07:19:40|747638.6|745638.6|747728.9|745728.9|747733.3|745733.3|747568.2|745568.2|39
1637651990000|2021-11-23 07:19:50|747743.3|745743.3|747825.4|745825.4|747849|745849|747688.3|745688.3|38
1637652000000|2021-11-23 07:20:00|747830|745830|747787.7|745787.7|747868.8|745868.8|747735.4|745735.4|40
1637652010000|2021-11-23 07:20:10|747893.9|745893.9|748321.4|746321.4|748350.2|746350.2|747859|745859|40
1637652020000|2021-11-23 07:20:20|748307.7|746307.7|747816|745816|748350.4|746350.4|747796.5|745796.5|37
1637652030000|2021-11-23 07:20:30|747810.9|745810.9|747799.9|745799.9|747937.8|745937.8|747783.8|745783.8|40
1637652040000|2021-11-23 07:20:40|747806.8|745806.8|747771.1|745771.1|747893.5|745893.5|747757.6|745757.6|40
1637652050000|2021-11-23 07:20:50|747765.5|745765.5|748102.9|746102.9|748102.9|746102.9|747755.4|745755.4|40
1637652060000|2021-11-23 07:21:00|748080.7|746080.7|747848|745848|748113.4|746113.4|747779.3|745779.3|40
1637652070000|2021-11-23 07:21:10|747841.4|745841.4|747810.3|745810.3|747975.7|745975.7|747791.3|745791.3|40
1637652080000|2021-11-23 07:21:20|747825.3|745825.3|747764.6|745764.6|747849.9|745849.9|747743.2|745743.2|39
1637652090000|2021-11-23 07:21:30|747757.2|745757.2|747796.7|745796.7|747818.6|745818.6|747742.6|745742.6|40
1637652100000|2021-11-23 07:21:40|747793|745793|747879.3|745879.3|747879.3|745879.3|747793|745793|40
1637652110000|2021-11-23 07:21:50|747853.7|745853.7|747797.7|745797.7|747917|745917|747778.9|745778.9|39
1637652120000|2021-11-23 07:22:00|747772.3|745772.3|747390.8|745390.8|747772.3|746192.9|747192.9|745338.9|40
1637652130000|2021-11-23 07:22:10|747617.4|745617.4|747301.3|745301.3|747629.5|745629.5|747279|745279|40
1637652140000|2021-11-23 07:22:20|747358.1|745358.1|747259.7|745259.7|747371|745371|747235.6|745235.6|40
1637652150000|2021-11-23 07:22:30|747276.9|745276.9|747406.9|745406.9|747432.1|745432.1|747262.2|745262.2|39
1637652160000|2021-11-23 07:22:40|747396|745396|747237.4|745237.4|747402.8|745402.8|747185.5|745185.5|40
1637652170000|2021-11-23 07:22:50|747241.1|745241.1|747378.9|745378.9|747420|745774.2|746754.1|745224.1|39
1637652180000|2021-11-23 07:23:00|747360.8|745360.8|747332.1|745332.1|747381.9|745381.9|747295.7|745295.7|40
1637652190000|2021-11-23 07:23:10|747326.4|745326.4|747370.8|745370.8|747422|745422|747317|745317|39
1637652200000|2021-11-23 07:23:20|747363|745363|747339.3|745339.3|747501.1|745501.1|747323.7|745323.7|39
1637652210000|2021-11-23 07:23:30|747344.5|745344.5|747401.7|745401.7|747442.7|745442.7|747344.5|745344.5|39
1637652220000|2021-11-23 07:23:40|747423.8|745423.8|747555.3|745555.3|747609|745609|747380.7|745380.7|38
1637652230000|2021-11-23 07:23:50|747541.4|745541.4|747719.1|745719.1|747813.2|745813.2|747524.2|745524.2|40
1637652240000|2021-11-23 07:24:00|747711.7|745711.7|747720.2|745720.2|747811.6|745811.6|747561.2|745561.2|40
1637652250000|2021-11-23 07:24:10|747720|745720|747430|745430|747720|745720|747379.7|745379.7|38
1637652260000|2021-11-23 07:24:20|747387.7|745387.7|747290.9|745290.9|747412.8|745412.8|747278.4|745278.4|40
1637652270000|2021-11-23 07:24:30|747259.6|745259.6|747270.6|745270.6|747350.8|745350.8|747258.2|745258.2|40
1637652280000|2021-11-23 07:24:40|747269.3|745269.3|747203.6|745203.6|747272.5|745272.5|747154|745154|38
1637652290000|2021-11-23 07:24:50|747168.1|745168.1|747734.1|745734.1|747738|745738|747163.7|745163.7|40
1637652300000|2021-11-23 07:25:00|747727.7|745727.7|747680.2|745680.2|747745|745745|747631.5|745631.5|40
1637652310000|2021-11-23 07:25:10|747708.6|745708.6|747994.1|745994.1|748002.4|746002.4|747695.9|745695.9|40
1637652320000|2021-11-23 07:25:20|748018.8|746018.8|748168.6|746168.6|748182.3|746182.3|747917.1|745917.1|37
1637652330000|2021-11-23 07:25:30|748192.3|746192.3|748184.6|746184.6|748192.3|746192.3|748092.3|746092.3|40
1637652340000|2021-11-23 07:25:40|748215.8|746215.8|748214.1|746214.1|748240.9|746240.9|748120.5|746120.5|39
1637652350000|2021-11-23 07:25:50|748227.7|746227.7|747761.4|746761.4|748269.8|746769.2|747761.4|746199.8|40
1637652360000|2021-11-23 07:26:00|748260.4|746260.4|747768.3|746768.3|748273.2|746784.4|747763.4|746259.8|38
1637652370000|2021-11-23 07:26:10|748255|746255|748176.2|746176.2|748255|746776.8|747755.1|746175.3|34
1637652380000|2021-11-23 07:26:20|748172.4|746172.4|747987.4|745987.4|748209.3|746706.6|747702.3|745987.4|37
1637652390000|2021-11-23 07:26:30|747962.8|745962.8|747870.6|745870.6|748046.2|746046.2|747870.6|745870.6|38
1637652400000|2021-11-23 07:26:40|747884.1|745884.1|747539.4|745539.4|747903.2|746360.6|747360.6|745519.2|40
1637652410000|2021-11-23 07:26:50|747508.9|745508.9|747522.3|745522.3|747589.4|745589.4|747433.1|745433.1|39
1637652420000|2021-11-23 07:27:00|747513|745513|747589|745589|747631.3|745631.3|747412.3|745412.3|40
1637652430000|2021-11-23 07:27:10|747617.3|745617.3|747519.5|745519.5|747679.3|746103.3|746984.3|745502.3|38
1637652440000|2021-11-23 07:27:20|747535.9|745535.9|747632.3|745632.3|747728.2|746228.3|747228.3|745496.7|39
1637652450000|2021-11-23 07:27:30|747617.8|745617.8|747387.2|746387.2|747846.9|746387.2|747046.3|745567.1|41
1637652460000|2021-11-23 07:27:40|747387.3|746387.3|748135.3|746135.3|748202.9|746390|747387.3|745937.5|38
1637652470000|2021-11-23 07:27:50|748139.4|746139.4|748432.5|746432.5|748575.7|746616.4|747616.4|746139.4|38
1637652480000|2021-11-23 07:28:00|748408.2|746408.2|748339.7|746339.7|748460|746460|748332.4|746332.4|40
1637652490000|2021-11-23 07:28:10|748347.2|746347.2|748255.7|746255.7|748347.2|746802.7|747802.7|746073.1|40
1637652500000|2021-11-23 07:28:20|748267.2|746267.2|748009.6|746009.6|748289.2|746695|747690|745942.8|38
1637652510000|2021-11-23 07:28:30|747987.8|745987.8|747924.6|745924.6|748031.7|746502.5|747497.5|745924.6|40
1637652520000|2021-11-23 07:28:40|747864.9|745864.9|747792.2|745792.2|747931.4|746360|747360|745746.4|38
1637652530000|2021-11-23 07:28:50|747796.7|745796.7|747852|745852|747904.2|745904.2|747772.3|745772.3|39
1637652540000|2021-11-23 07:29:00|747837|745837|747604.7|745604.7|747837|745837|747599.1|745599.1|39
1637652550000|2021-11-23 07:29:10|747622|745622|747529.9|745529.9|747645.5|746130.2|747062|745529.9|38
1637652560000|2021-11-23 07:29:20|747596.3|745596.3|747672.3|745672.3|747714.1|746085.4|747085.4|745569.9|38
1637652570000|2021-11-23 07:29:30|747668.1|745668.1|747792|745792|747805.6|746308|747126.9|745640.2|36
1637652580000|2021-11-23 07:29:40|747804.7|745804.7|747688.5|745688.5|747804.7|746307.3|747199.3|745675|33
1637652590000|2021-11-23 07:29:50|747690|745690|748294.3|746294.3|748303.3|746303.3|747684.6|745684.6|38
1637652600000|2021-11-23 07:30:00|748318.5|746318.5|748445.6|746445.6|748445.6|746445.6|748200|746200|38
1637652610000|2021-11-23 07:30:10|748458.8|746458.8|747827.5|746827.5|748543.3|746827.5|747827.5|746328.6|40
1637652620000|2021-11-23 07:30:20|747853.2|746853.2|748307|746307|748344.3|746853.2|747768.9|746252.1|39
1637652630000|2021-11-23 07:30:30|748276.8|746276.8|748194.4|746194.4|748316.7|746763.5|747763.5|746177.8|40
1637652640000|2021-11-23 07:30:40|748187.2|746187.2|747949.4|745949.4|748251.5|746558.5|747558.5|745937.8|40
1637652650000|2021-11-23 07:30:50|747827.5|745827.5|747961.1|745961.1|747961.1|745961.1|747780.4|745780.4|39
1637652660000|2021-11-23 07:31:00|747457.7|746457.7|747931|745931|747987|746463.9|747457.7|745898.3|37
1637652670000|2021-11-23 07:31:10|747938.5|745938.5|748079.3|746079.3|748240|746240|747921|745921|38
1637652680000|2021-11-23 07:31:20|748108.1|746108.1|747876.3|745876.3|748188|746188|747849.2|745849.2|39
1637652690000|2021-11-23 07:31:30|747922.1|745922.1|748119.9|746119.9|748184.5|746184.5|747882.6|745882.6|40
1637652700000|2021-11-23 07:31:40|748115.2|746115.2|748174.4|746174.4|748195.1|746195.1|748081.8|746081.8|37
1637652710000|2021-11-23 07:31:50|748168|746168|748377.5|746377.5|748399.5|746399.5|748113.9|746113.9|39
1637652720000|2021-11-23 07:32:00|748355.3|746355.3|748348.3|746348.3|748360|746853.3|747853.3|746289.3|38
1637652730000|2021-11-23 07:32:10|748316.7|746316.7|748349.4|746349.4|748412.5|746412.5|748250.9|746250.9|38
1637652740000|2021-11-23 07:32:20|748357.8|746357.8|748360.7|746360.7|748503.6|746503.6|748305|746305|38
1637652750000|2021-11-23 07:32:30|748362|746362|748811.5|746811.5|748836.3|746836.3|748353.1|746353.1|38
1637652760000|2021-11-23 07:32:40|748838.2|746838.2|748820.1|746820.1|748846.1|746846.1|748713.5|746713.5|39
1637652770000|2021-11-23 07:32:50|748763.1|746763.1|748954.2|746954.2|749097|747097|748762.4|746762.4|39
1637652780000|2021-11-23 07:33:00|749024.8|747024.8|748896.9|746896.9|749043.4|747043.4|748895|746895|40
1637652790000|2021-11-23 07:33:10|748879.7|746879.7|748753.6|746753.6|748913.7|746913.7|748689.6|746689.6|39
1637652800000|2021-11-23 07:33:20|748765|746765|748638.8|746638.8|748765|747138.8|748138.8|746610.3|36
1637652810000|2021-11-23 07:33:30|748663.3|746663.3|748929.3|746929.3|748933.9|746933.9|748625.2|746625.2|37
1637652820000|2021-11-23 07:33:40|748912.3|746912.3|748831|746831|748926.5|746926.5|748831|746831|33
1637652830000|2021-11-23 07:33:50|748872.6|746872.6|748894.9|746894.9|748959.7|747312.5|748312.5|746803.7|37
1637652840000|2021-11-23 07:34:00|748897.4|746897.4|748857.8|746857.8|749022|747022|748840.6|746840.6|39
1637652850000|2021-11-23 07:34:10|748876.4|746876.4|749208.7|747208.7|749247.5|747247.5|748846|746846|39
1637652860000|2021-11-23 07:34:20|749211.7|747211.7|748957.7|746957.7|749211.7|747211.7|748955.6|746955.6|37
1637652870000|2021-11-23 07:34:30|748974.7|746974.7|748975.5|746975.5|748985.8|746985.8|748940.8|746940.8|30
1637652880000|2021-11-23 07:34:40|749135.1|747135.1|749065.8|747065.8|749191.9|747191.9|749065.8|747065.8|36
1637652890000|2021-11-23 07:34:50|749066.6|747066.6|749209.3|747209.3|749209.3|747209.3|749066.6|747066.6|35
1637652900000|2021-11-23 07:35:00|749216|747216|749101|747101|749243.6|747243.6|749087.5|747087.5|37
1637652910000|2021-11-23 07:35:10|749038.2|747038.2|748997.9|746997.9|749073.2|747073.2|748974.8|746974.8|37
1637652920000|2021-11-23 07:35:20|749024.2|747024.2|749038.4|747038.4|749040.9|747040.9|748960.8|746960.8|37
1637652930000|2021-11-23 07:35:30|749038.7|747038.7|749112.9|747112.9|749146.8|747592.4|748576.8|747034.3|32
1637652940000|2021-11-23 07:35:40|749137.1|747137.1|748972.7|746972.7|749166.9|747166.9|748972.7|746972.7|40
1637652950000|2021-11-23 07:35:50|748966.4|746966.4|748986.6|746986.6|749047.8|747047.8|748933|746933|36
1637652960000|2021-11-23 07:36:00|748981.6|746981.6|749133.6|747133.6|749186.7|747186.7|748938.8|746938.8|39
1637652970000|2021-11-23 07:36:10|749117.2|747117.2|749169|747169|749173|747173|749048.7|747048.7|38
1637652980000|2021-11-23 07:36:20|749182.3|747182.3|749446.6|747446.6|749446.6|747446.6|749182.3|747182.3|40
1637652990000|2021-11-23 07:36:30|749439|747439|749529.8|747529.8|749677.7|747677.7|749333.7|747333.7|39
1637653000000|2021-11-23 07:36:40|749523|747523|749723.8|747723.8|749733|747733|749523|747523|39
1637653010000|2021-11-23 07:36:50|749712.3|747712.3|749677.6|747677.6|749758.8|747758.8|749677.1|747677.1|36
1637653020000|2021-11-23 07:37:00|749623.9|747623.9|749570.5|747570.5|749683.8|747683.8|749555.1|747555.1|31
1637653030000|2021-11-23 07:37:10|749550|747550|749883.8|747883.8|749927.6|748241.8|749039.5|747539.2|37
1637653040000|2021-11-23 07:37:20|749915.9|747915.9|750123.2|748123.2|750235.9|748347.6|749347.6|747785.3|40
1637653050000|2021-11-23 07:37:30|750104.9|748104.9|749972.6|747972.6|750105.9|748105.9|749902.1|747902.1|40
1637653060000|2021-11-23 07:37:40|749953.6|747953.6|749864.5|747864.5|749979.6|747979.6|749809.4|747809.4|38
1637653070000|2021-11-23 07:37:50|749833.2|747833.2|749851.4|747851.4|749870.5|747870.5|749725.8|747725.8|36
1637653080000|2021-11-23 07:38:00|749799.5|747799.5|749668|747668|749823.5|747823.5|749668|747668|40
1637653090000|2021-11-23 07:38:10|749665.9|747665.9|749634|747634|749680|747680|749622.5|747622.5|38
1637653100000|2021-11-23 07:38:20|749623.8|747623.8|749591.8|747591.8|749645.5|747645.5|749568.7|747568.7|38
1637653110000|2021-11-23 07:38:30|749578.3|747578.3|749584.4|747584.4|749628.2|747628.2|749573.9|747573.9|33
1637653120000|2021-11-23 07:38:40|749585|747585|749756.5|747756.5|749778.8|747778.8|749572.6|747572.6|31
1637653130000|2021-11-23 07:38:50|749750.8|747750.8|749873.7|747873.7|749885.2|748256.6|749245.2|747750.8|39
1637653140000|2021-11-23 07:39:00|749877.9|747877.9|749794.3|747794.3|749881.8|747881.8|749729.6|747729.6|35
1637653150000|2021-11-23 07:39:10|749767.7|747767.7|749608.3|747608.3|749767.7|747767.7|749608.3|747608.3|37
1637653160000|2021-11-23 07:39:20|749624.8|747624.8|749577.8|747577.8|749692.7|748055.7|749055|747560.5|39
1637653170000|2021-11-23 07:39:30|749574.2|747574.2|749450.1|747450.1|749574.2|748059.8|749044.9|747443.5|34
1637653180000|2021-11-23 07:39:40|749438.4|747438.4|749432.9|747432.9|749459.3|747459.3|749428.3|747428.3|33
1637653190000|2021-11-23 07:39:50|749428.7|747428.7|749418.1|747418.1|749452|747452|749418.1|747418.1|29
1637653200000|2021-11-23 07:40:00|749417|747417|749415.4|747415.4|749452.8|747452.8|749384.5|747384.5|36
1637653210000|2021-11-23 07:40:10|749424.5|747424.5|749301.1|747301.1|749424.5|747888.2|748853.7|747301.1|39
1637653220000|2021-11-23 07:40:20|749306.5|747306.5|749436.1|747436.1|749454.2|747902.7|748885.9|747279.2|37
1637653230000|2021-11-23 07:40:30|749426.4|747426.4|749540.3|747540.3|749562.8|747562.8|749424.1|747424.1|37
1637653240000|2021-11-23 07:40:40|749532.4|747532.4|749583.8|747583.8|749648.9|747648.9|749515.4|747515.4|37
1637653250000|2021-11-23 07:40:50|749584.9|747584.9|749475|747475|749624|747624|749475|747475|35
1637653260000|2021-11-23 07:41:00|749464.5|747464.5|749484.5|747484.5|749511.7|747511.7|749439.9|747439.9|32
1637653270000|2021-11-23 07:41:10|748984.1|747984.1|749672.7|747672.7|749741.2|747990.8|748976.5|747470.3|36
1637653280000|2021-11-23 07:41:20|749668.7|747668.7|749606.2|747606.2|749678.6|747678.6|749602.9|747602.9|35
1637653290000|2021-11-23 07:41:30|749598.1|747598.1|749568.9|747568.9|749614.6|747614.6|749568.9|747568.9|34
1637653300000|2021-11-23 07:41:40|749565.1|747565.1|749535.3|747535.3|749565.1|748012.9|749000|747498.5|31
1637653310000|2021-11-23 07:41:50|749523.7|747523.7|749520.4|747520.4|749532.9|748018.2|749015|747514.1|32
1637653320000|2021-11-23 07:42:00|749013.2|748013.2|749503.3|747503.3|749511.8|748013.2|748989.6|747481.2|29
1637653330000|2021-11-23 07:42:10|749503.9|747503.9|748980|747980|749503.9|747999.5|748978.8|747483.2|30
1637653340000|2021-11-23 07:42:20|748975.6|747975.6|749463.8|747463.8|749491.2|747978|748912.9|747408.5|38
1637653350000|2021-11-23 07:42:30|749073.4|748073.4|749671.6|747671.6|749673.5|748073.4|749073.4|747577.6|40
1637653360000|2021-11-23 07:42:40|749674.2|747674.2|749798.7|747798.7|749840|748246.9|749199.2|747646|37
1637653370000|2021-11-23 07:42:50|749818.2|747818.2|749723.1|747723.1|749833.5|747833.5|749699.6|747699.6|31
1637653380000|2021-11-23 07:43:00|749728.7|747728.7|749603|747603|749728.7|747728.7|749569|747569|39
1637653390000|2021-11-23 07:43:10|749600.3|747600.3|749086.7|748086.7|749628.8|748086.7|749086.7|747600.3|30
1637653400000|2021-11-23 07:43:20|749084.6|748084.6|749044|748044|749084.6|748084.6|749044|748044|25
1637653410000|2021-11-23 07:43:30|749064|748064|749558.8|747558.8|749570.2|748064|749027.7|747524|31
1637653420000|2021-11-23 07:43:40|749547.3|747547.3|749528.2|747528.2|749568.4|748070.2|748985.8|747489.1|33
1637653430000|2021-11-23 07:43:50|749525.2|747525.2|749325.3|747325.3|749525.2|748006.7|748813.5|747316.7|38
1637653440000|2021-11-23 07:44:00|749315.7|747315.7|749105.6|747105.6|749328.1|747783.6|748770.7|747105.6|40
1637653450000|2021-11-23 07:44:10|749108.7|747108.7|749172.1|747172.1|749225.4|747595.6|748571.7|747070.4|40
1637653460000|2021-11-23 07:44:20|748654.5|747654.5|749119.5|747119.5|749201.1|747654.5|748654.5|747104|35
1637653470000|2021-11-23 07:44:30|749115.2|747115.2|749154|747154|749181.4|747181.4|749111.8|747111.8|37
1637653480000|2021-11-23 07:44:40|749143.4|747143.4|749019.8|747019.8|749156.1|747583.6|748506.9|747002.9|35
1637653490000|2021-11-23 07:44:50|749010.7|747010.7|749049.8|747049.8|749063.1|747556.2|748556.2|746997|35
1637653500000|2021-11-23 07:45:00|749022.5|747022.5|748985.9|746985.9|749024.7|747501.8|748501.8|746980.5|36
1637653510000|2021-11-23 07:45:10|748996.4|746996.4|748477.9|747477.9|749006.5|747539.5|748465.6|746969.1|36
1637653520000|2021-11-23 07:45:20|748408.7|747408.7|749031.3|747031.3|749036.2|747423.4|748408.7|746875.8|31
1637653530000|2021-11-23 07:45:30|749054.1|747054.1|748988.6|746988.6|749055.7|747055.7|748988.6|746988.6|37
1637653540000|2021-11-23 07:45:40|749001|747001|749147.5|747147.5|749223.1|747223.1|748984.7|746984.7|30
1637653550000|2021-11-23 07:45:50|749162.3|747162.3|749280.4|747280.4|749284.5|747284.5|749153|747153|35
1637653560000|2021-11-23 07:46:00|749291.1|747291.1|749360.2|747360.2|749521.5|747521.5|749278.4|747278.4|40
1637653570000|2021-11-23 07:46:10|749371.9|747371.9|749328.3|747328.3|749449|747449|749328.3|747328.3|37
1637653580000|2021-11-23 07:46:20|749336.4|747336.4|749355.1|747355.1|749381.4|747381.4|749297.5|747297.5|35
1637653590000|2021-11-23 07:46:30|749348|747348|749365|747365|749386.8|747386.8|749288.9|747288.9|35
1637653600000|2021-11-23 07:46:40|749358.5|747358.5|749260.3|747260.3|749371.8|747371.8|749260.3|747260.3|29
1637653610000|2021-11-23 07:46:50|749258.2|747258.2|749729.4|747729.4|749729.4|747906|748906|747248.3|35
1637653620000|2021-11-23 07:47:00|749730.4|747730.4|749595.2|747595.2|749763.6|747763.6|749595.2|747595.2|38
1637653630000|2021-11-23 07:47:10|749616.3|747616.3|749722.9|747722.9|749753.5|747753.5|749598.1|747598.1|33
1637653640000|2021-11-23 07:47:20|749731.9|747731.9|749676.2|747676.2|749731.9|747731.9|749645|747645|33
1637653650000|2021-11-23 07:47:30|749647.4|747647.4|749340|747340|749647.4|747949.5|748949.5|747338.8|37
1637653660000|2021-11-23 07:47:40|749358.4|747358.4|749435|747435|749449.4|747830.8|748830.8|747318.8|36
1637653670000|2021-11-23 07:47:50|749441|747441|749332.4|747332.4|749512.1|747512.1|749332.4|747332.4|33
1637653680000|2021-11-23 07:48:00|749331.2|747331.2|748710.5|747710.5|749331.2|747734.3|748672.7|747224.5|39
1637653690000|2021-11-23 07:48:10|748712.5|747712.5|748705.8|747705.8|749215.8|747720.5|748652.3|747200.3|36
1637653700000|2021-11-23 07:48:20|748715.2|747715.2|748585.9|747585.9|749188.6|747715.2|748544.5|747149.1|36
1637653710000|2021-11-23 07:48:30|748590|747590|748581.4|747581.4|749074.4|747590|748535.6|747074.4|37
1637653720000|2021-11-23 07:48:40|749074.5|747074.5|748530.9|747530.9|749088|747580|748503.6|747013.6|37
1637653730000|2021-11-23 07:48:50|748542.2|747542.2|749034.8|747034.8|749061.2|747564.4|748514.2|747034.8|31
1637653740000|2021-11-23 07:49:00|749032.2|747032.2|749054.4|747054.4|749054.4|747545|748504.9|747015.7|36
1637653750000|2021-11-23 07:49:10|749053.3|747053.3|749064|747064|749086.1|747543.3|748535.9|747030.5|36
1637653760000|2021-11-23 07:49:20|749065|747065|749033.8|747033.8|749113.3|747594.5|748585|747033.8|34
1637653770000|2021-11-23 07:49:30|749056.5|747056.5|749067.6|747067.6|749068.7|747068.7|749038.3|747038.3|34
1637653780000|2021-11-23 07:49:40|749069|747069|749075.5|747075.5|749125.1|747619.8|748599.4|747067|33
1637653790000|2021-11-23 07:49:50|748567.2|747567.2|749109|747109|749119.5|747573.5|748545.8|747047.4|36
1637653800000|2021-11-23 07:50:00|749097.8|747097.8|748369.1|747369.1|749099.2|747562.9|748351.3|746854.8|39
1637653810000|2021-11-23 07:50:10|748372.2|747372.2|748910.3|746910.3|748957.2|747430.6|748359.7|746852.1|38
1637653820000|2021-11-23 07:50:20|748420.4|747420.4|748854|746854|748928|747420.4|748354.8|746854|32
1637653830000|2021-11-23 07:50:30|748854.1|746854.1|748364.6|747364.6|748893|747379.7|748360.1|746854.1|30
1637653840000|2021-11-23 07:50:40|748356.5|747356.5|748803.1|746803.1|748867.6|747359.6|748265|746795.2|31
1637653850000|2021-11-23 07:50:50|748797|746797|748794.5|746794.5|748807.8|747316.7|748273.9|746771.4|30
1637653860000|2021-11-23 07:51:00|748793|746793|748771.9|746771.9|748804.7|747307.7|748275|746769.7|34
1637653870000|2021-11-23 07:51:10|748769.1|746769.1|748642|746642|748791.1|747198.5|748198.5|746637|37
1637653880000|2021-11-23 07:51:20|748653.9|746653.9|748149|747149|748714|747149|748142.6|746634.7|37
1637653890000|2021-11-23 07:51:30|748674.9|746674.9|748294.2|746294.2|748754.8|746754.8|748275.5|746275.5|40
1637653900000|2021-11-23 07:51:40|748305.1|746305.1|748248.6|746248.6|748305.1|746305.1|748227.9|746227.9|37
1637653910000|2021-11-23 07:51:50|748259.8|746259.8|747674.8|746674.8|748294.6|746692.2|747674.8|746220.9|36
1637653920000|2021-11-23 07:52:00|747673.1|746673.1|747700|746700|748266.2|746785.2|747673.1|746178.4|34
1637653930000|2021-11-23 07:52:10|747687|746687|748079.3|746079.3|748179.9|746687.2|747648.7|746079.3|33
1637653940000|2021-11-23 07:52:20|748085.6|746085.6|748073|746073|748239.5|746655.1|747538.1|746032.2|38
1637653950000|2021-11-23 07:52:30|748060.8|746060.8|748058.1|746058.1|748115.4|746540.2|747534.4|746050.4|35
1637653960000|2021-11-23 07:52:40|748057.7|746057.7|748069.3|746069.3|748069.3|746069.3|748053.9|746053.9|33
1637653970000|2021-11-23 07:52:50|748063.1|746063.1|747503.6|746503.6|748063.1|746553.8|747499|746037.7|37
1637653980000|2021-11-23 07:53:00|747481.1|746481.1|747905.1|745905.1|747996.2|746489.4|747475.6|745832.6|40
1637653990000|2021-11-23 07:53:10|747905|745905|747956|745956|747972.1|746370.5|747370.5|745847.8|36
1637654000000|2021-11-23 07:53:20|747957.5|745957.5|747850|745850|747968.3|746432.5|747432.5|745845|38
1637654010000|2021-11-23 07:53:30|747848.1|745848.1|747929.7|745929.7|747974.3|745974.3|747833.4|745833.4|36
1637654020000|2021-11-23 07:53:40|747933.5|745933.5|747983.9|745983.9|747983.9|745983.9|747918.8|745918.8|33
1637654030000|2021-11-23 07:53:50|748040.9|746040.9|748115.1|746115.1|748125.6|746125.6|748040.9|746040.9|36
1637654040000|2021-11-23 07:54:00|748101.8|746101.8|748082.9|746082.9|748115.6|746115.6|748042.6|746042.6|34
1637654050000|2021-11-23 07:54:10|748078.2|746078.2|748293.1|746293.1|748310.8|746798.8|747616.1|746078.2|37
1637654060000|2021-11-23 07:54:20|747807.2|746807.2|748240.8|746240.8|748315.2|746807.2|747734.8|746195|33
1637654070000|2021-11-23 07:54:30|748238.7|746238.7|748290|746290|748304|746795.7|747741.8|746230.4|34
1637654080000|2021-11-23 07:54:40|748272.4|746272.4|748133|746133|748288|746786.4|747642.3|746132.5|30
1637654090000|2021-11-23 07:54:50|748140.5|746140.5|748068.9|746068.9|748140.5|746140.5|748061.2|746061.2|34
1637654100000|2021-11-23 07:55:00|748054.4|746054.4|747955.4|745955.4|748077.5|746469.5|747469.5|745953.4|34
1637654110000|2021-11-23 07:55:10|747949.8|745949.8|748041.3|746041.3|748041.3|746475.8|747455.1|745943.8|36
1637654120000|2021-11-23 07:55:20|748087.4|746087.4|748099.2|746099.2|748099.2|746099.2|748051.5|746051.5|31
1637654130000|2021-11-23 07:55:30|748111.2|746111.2|748306.6|746306.6|748310.2|746310.2|748101.1|746101.1|36
1637654140000|2021-11-23 07:55:40|748302.8|746302.8|748315.2|746315.2|748378.4|746378.4|748298.4|746298.4|32
1637654150000|2021-11-23 07:55:50|748340.3|746340.3|748300.6|746300.6|748341.3|746341.3|748247.2|746247.2|36
1637654160000|2021-11-23 07:56:00|748299|746299|748065.5|746065.5|748299|746299|748065.5|746065.5|35
1637654170000|2021-11-23 07:56:10|748060.5|746060.5|748084.3|746084.3|748092.1|746092.1|748049.6|746049.6|35
1637654180000|2021-11-23 07:56:20|748083.1|746083.1|748075|746075|748093.6|746093.6|748044.6|746044.6|33
1637654190000|2021-11-23 07:56:30|748084.3|746084.3|748056.6|746056.6|748139.1|746139.1|748056.6|746056.6|32
1637654200000|2021-11-23 07:56:40|748069.5|746069.5|747859|746859|748307.5|746859|747676|746051.9|31
1637654210000|2021-11-23 07:56:50|747847.7|746847.7|748580.4|746580.4|748580.4|746870.8|747824.8|746321.2|34
1637654220000|2021-11-23 07:57:00|748606.9|746606.9|748465.8|746465.8|748690.7|746690.7|748465.8|746465.8|38
1637654230000|2021-11-23 07:57:10|748464|746464|748118.5|747118.5|748606.5|747118.5|748118.5|746451.5|34
1637654240000|2021-11-23 07:57:20|748660.3|746660.3|748796.6|746796.6|748812|746812|748606.8|746606.8|38
1637654250000|2021-11-23 07:57:30|748779.4|746779.4|748780.4|746780.4|748780.4|746780.4|748690.4|746690.4|34
1637654260000|2021-11-23 07:57:40|748765.3|746765.3|748747.3|746747.3|748777.3|746777.3|748732.1|746732.1|36
1637654270000|2021-11-23 07:57:50|748765.9|746765.9|748756.9|746756.9|748818.9|746818.9|748756.9|746756.9|36
1637654280000|2021-11-23 07:58:00|748771.2|746771.2|748590|746590|748788.2|746788.2|748584.2|746584.2|38
1637654290000|2021-11-23 07:58:10|748585.4|746585.4|748449|746449|748653.4|746653.4|748447.5|746447.5|37
1637654300000|2021-11-23 07:58:20|748453.8|746453.8|748435|746435|748469.8|746469.8|748392.5|746392.5|31
1637654310000|2021-11-23 07:58:30|748452.9|746452.9|748514.4|746514.4|748514.4|746514.4|748394.9|746394.9|37
1637654320000|2021-11-23 07:58:40|747944.4|746944.4|748449.3|746449.3|748450.9|746944.4|747944.4|746270.3|39
1637654330000|2021-11-23 07:58:50|748431.3|746431.3|748436.5|746436.5|748470.4|746950.5|747920.4|746352.9|30
1637654340000|2021-11-23 07:59:00|748428.5|746428.5|748397.6|746397.6|748494.6|746494.6|748345|746345|37
1637654350000|2021-11-23 07:59:10|748405.3|746405.3|748418.4|746418.4|748418.4|746418.4|748379.5|746379.5|36
1637654360000|2021-11-23 07:59:20|748410.3|746410.3|748372.6|746372.6|748441.2|746938.4|747938.4|746361.3|36
1637654370000|2021-11-23 07:59:30|748361.5|746361.5|747705.8|746705.8|748389|746892.7|747705.8|746199.2|33
1637654380000|2021-11-23 07:59:40|747704.7|746704.7|748239.8|746239.8|748265|746777.1|747704.7|746205.2|38
1637654390000|2021-11-23 07:59:50|748234.5|746234.5|748307.3|746307.3|748321.1|746321.1|748224|746224|40
1637654400000|2021-11-23 08:00:00|748307.4|746307.4|748724|746724|748746.1|747088.9|747783.9|746258.3|39
1637654410000|2021-11-23 08:00:10|748711.4|746711.4|748764.8|746764.8|748815.2|746815.2|748711.4|746711.4|39
1637654420000|2021-11-23 08:00:20|748780.6|746780.6|748868.7|746868.7|748901.8|747304.9|748304.9|746780.6|37
1637654430000|2021-11-23 08:00:30|748858|746858|748897.4|746897.4|748915.1|747400.3|748332.5|746772.7|38
1637654440000|2021-11-23 08:00:40|748919.2|746919.2|748923.6|746923.6|748942.1|746942.1|748837.6|746837.6|40
1637654450000|2021-11-23 08:00:50|748448.1|747448.1|748944|746944|748973.4|747473|748427.2|746908|38
1637654460000|2021-11-23 08:01:00|748434.1|747434.1|748554.3|747554.3|749052.1|747557.2|748418.7|746917.9|39
1637654470000|2021-11-23 08:01:10|749054.3|747054.3|749210.5|747210.5|749223|747590.5|748579.5|747045.7|40
1637654480000|2021-11-23 08:01:20|749219.9|747219.9|749037.2|747037.2|749303|747798.7|748551|747037.2|40
1637654490000|2021-11-23 08:01:30|749028.9|747028.9|749117.9|747117.9|749157.1|747623.4|748480.4|746997.8|40
1637654500000|2021-11-23 08:01:40|748589.1|747589.1|749056.3|747056.3|749120.5|747610|748589.1|746976|40
1637654510000|2021-11-23 08:01:50|749046|747046|748731.1|746731.1|749046|747429|748243.5|746731.1|35
1637654520000|2021-11-23 08:02:00|748731.7|746731.7|748906.5|746906.5|748945.7|747379.2|748379.2|746731.7|39
1637654530000|2021-11-23 08:02:10|748903.7|746903.7|748946.2|746946.2|748967.1|746967.1|748885.5|746885.5|34
1637654540000|2021-11-23 08:02:20|748956.6|746956.6|749105.7|747105.7|749108.6|747534.8|748516.2|746956.6|38
1637654550000|2021-11-23 08:02:30|749095.6|747095.6|748959.4|746959.4|749095.6|747570.8|748530.6|746955.6|38
1637654560000|2021-11-23 08:02:40|748956.1|746956.1|748911|746911|748981.5|746981.5|748904.9|746904.9|36
1637654570000|2021-11-23 08:02:50|748913.5|746913.5|748975.2|746975.2|749026.5|747026.5|748902.7|746902.7|35
1637654580000|2021-11-23 08:03:00|748955.6|746955.6|748855.5|746855.5|749054.9|747422.2|748422.2|746855.5|38
1637654590000|2021-11-23 08:03:10|748852.4|746852.4|748299.8|747299.8|748882.7|747299.8|748288.1|746802.9|41
1637654600000|2021-11-23 08:03:20|748292.5|747292.5|748980.3|746980.3|748980.3|747300.8|748268.4|746737|35
1637654610000|2021-11-23 08:03:30|748979.6|746979.6|749010.2|747010.2|749017.7|747017.7|748979.6|746979.6|35
1637654620000|2021-11-23 08:03:40|749008.5|747008.5|749055.3|747055.3|749060.7|747060.7|748984|746984|30
1637654630000|2021-11-23 08:03:50|749045.5|747045.5|748873|746873|749045.5|747045.5|748818|746818|37
1637654640000|2021-11-23 08:04:00|748857.8|746857.8|749183.8|747183.8|749259.8|747674.4|748453.2|746857.8|40
1637654650000|2021-11-23 08:04:10|749177.6|747177.6|749111.5|747111.5|749177.6|747677.2|748624.5|747084.8|36
1637654660000|2021-11-23 08:04:20|749107.3|747107.3|748575|747575|749107.3|747601.2|748575|747080.1|36
1637654670000|2021-11-23 08:04:30|749120.9|747120.9|749124.2|747124.2|749181.3|747677.4|748613.2|747108.7|36
1637654680000|2021-11-23 08:04:40|749122.9|747122.9|749095.9|747095.9|749122.9|747122.9|749081|747081|29
1637654690000|2021-11-23 08:04:50|748580.9|747580.9|749230|747230|749298|747793.7|748580.9|747146.3|37
1637654700000|2021-11-23 08:05:00|749231.9|747231.9|749182.2|747182.2|749231.9|747724|748651.5|747166.4|38
1637654710000|2021-11-23 08:05:10|749199.8|747199.8|749488.8|747488.8|749499.6|747998.1|748708.9|747199.8|38
1637654720000|2021-11-23 08:05:20|749493|747493|749574.5|747574.5|749574.5|748055.3|749005.9|747475.9|39
1637654730000|2021-11-23 08:05:30|749562.6|747562.6|749583|747583|749612.9|748110.6|749059.8|747558.6|38
1637654740000|2021-11-23 08:05:40|749088.5|748088.5|750107.9|748107.9|750107.9|748107.9|749086.7|747792.6|40
1637654750000|2021-11-23 08:05:50|750068.7|748068.7|750097.1|748097.1|750197.1|748197.1|750046.1|748046.1|40
1637654760000|2021-11-23 08:06:00|750071.7|748071.7|750132.5|748132.5|750136.5|748136.5|749984.3|747984.3|40
1637654770000|2021-11-23 08:06:10|750155.2|748155.2|749565|748565|750191.7|748576|749565|748063.7|39
1637654780000|2021-11-23 08:06:20|749544.5|748544.5|750067.3|748067.3|750088.8|748580.9|749542.5|748039.9|37
1637654790000|2021-11-23 08:06:30|749559|748559|749946.5|747946.5|750051|748570.1|749420.1|747923.8|38
1637654800000|2021-11-23 08:06:40|749937.5|747937.5|749852|747852|749977|748440.3|749337.5|747837.1|39
1637654810000|2021-11-23 08:06:50|749819.2|747819.2|749900.9|747900.9|749916.4|748410.3|749299|747794|37
1637654820000|2021-11-23 08:07:00|749913.6|747913.6|749949.5|747949.5|749962.8|748425.4|749396|747890|38
1637654830000|2021-11-23 08:07:10|749952.7|747952.7|750119.7|748119.7|750161.8|748611|749440.5|747941.1|37
1637654840000|2021-11-23 08:07:20|750100|748100|749811.6|747811.6|750115.2|748556|749508.8|747805.5|39
1637654850000|2021-11-23 08:07:30|749810.5|747810.5|749740.8|747740.8|749826.9|747826.9|749740.8|747740.8|37
1637654860000|2021-11-23 08:07:40|749710.7|747710.7|749700.9|747700.9|749742.3|747742.3|749681|747681|37
1637654870000|2021-11-23 08:07:50|749692.8|747692.8|749754.5|747754.5|749768.1|748187.6|749178.7|747680.7|37
1637654880000|2021-11-23 08:08:00|749257.8|748257.8|749729.9|747729.9|749752.2|748257.8|749257.8|747696.5|31
1637654890000|2021-11-23 08:08:10|749732.1|747732.1|749914.9|747914.9|749936.3|748296|749296|747731.8|34
1637654900000|2021-11-23 08:08:20|749916.1|747916.1|749929.5|747929.5|749960|747960|749909|747909|36
1637654910000|2021-11-23 08:08:30|749929.8|747929.8|749894|747894|749947.7|748395.3|749389.9|747880|36
1637654920000|2021-11-23 08:08:40|749891.9|747891.9|749931.5|747931.5|749937.8|747937.8|749839|747839|38
1637654930000|2021-11-23 08:08:50|749936.7|747936.7|749833.8|747833.8|749954.1|748463.2|749365.9|747829.9|36
1637654940000|2021-11-23 08:09:00|749831.5|747831.5|749850.8|747850.8|749887|747887|749769.3|747769.3|35
1637654950000|2021-11-23 08:09:10|749851.6|747851.6|749638.1|747638.1|749856.6|747856.6|749636.3|747636.3|33
1637654960000|2021-11-23 08:09:20|749634.3|747634.3|749610.4|747610.4|749707.6|747707.6|749599.6|747599.6|32
1637654970000|2021-11-23 08:09:30|749593.3|747593.3|749588.6|747588.6|749612.3|748065.5|749057.8|747572|33
1637654980000|2021-11-23 08:09:40|749580.3|747580.3|749439.8|747439.8|749580.3|748082.8|748911|747407.2|36
1637654990000|2021-11-23 08:09:50|748938.1|747938.1|749304.7|747304.7|749426.3|747938.1|748938.1|747304.7|39
1637655000000|2021-11-23 08:10:00|749329.7|747329.7|748686.2|747686.2|749353.2|747780.3|748686.2|747196|40
1637655010000|2021-11-23 08:10:10|749167.4|747167.4|749180.9|747180.9|749209.3|747660.8|748649.7|747117.9|37
1637655020000|2021-11-23 08:10:20|749176.1|747176.1|749203.4|747203.4|749209.1|747209.1|749116.9|747116.9|37
1637655030000|2021-11-23 08:10:30|749194.3|747194.3|749250.1|747250.1|749255.4|747255.4|749170.5|747170.5|37
1637655040000|2021-11-23 08:10:40|749259.3|747259.3|749211|747211|749266.2|747656.3|748656.3|747132.4|39
1637655050000|2021-11-23 08:10:50|749207.9|747207.9|749302.9|747302.9|749306.2|747306.2|749187.1|747187.1|35
1637655060000|2021-11-23 08:11:00|749310.4|747310.4|749340.6|747340.6|749379.5|747811|748811|747281.2|30
1637655070000|2021-11-23 08:11:10|749352.2|747352.2|749353.2|747353.2|749423.3|747423.3|749340.2|747340.2|34
1637655080000|2021-11-23 08:11:20|749323.8|747323.8|749350.2|747350.2|749373.7|747373.7|749299.2|747299.2|36
1637655090000|2021-11-23 08:11:30|749337.4|747337.4|749370.2|747370.2|749421.6|747421.6|749324.4|747324.4|39
1637655100000|2021-11-23 08:11:40|749340.2|747340.2|749333.2|747333.2|749364.8|747364.8|749279.6|747279.6|34
1637655110000|2021-11-23 08:11:50|749341.6|747341.6|749375|747375|749407.2|747407.2|749325|747325|34
1637655120000|2021-11-23 08:12:00|749374.6|747374.6|749155.7|747155.7|749374.6|747374.6|749155.7|747155.7|34
1637655130000|2021-11-23 08:12:10|749145.7|747145.7|749069|747069|749146.7|747577.9|748573.7|747059.3|37
1637655140000|2021-11-23 08:12:20|749065.2|747065.2|748628.4|747628.4|749067.9|747628.4|748538.3|747047.7|29
1637655150000|2021-11-23 08:12:30|749116.2|747116.2|749134.2|747134.2|749134.2|747134.2|749088.7|747088.7|38
1637655160000|2021-11-23 08:12:40|749135.3|747135.3|749311.2|747311.2|749328.7|747328.7|749127|747127|34
1637655170000|2021-11-23 08:12:50|749312.2|747312.2|749375.7|747375.7|749379.2|747379.2|749304|747304|37
1637655180000|2021-11-23 08:13:00|749367|747367|749280.4|747280.4|749384.2|747823.2|748821.5|747255.4|36
1637655190000|2021-11-23 08:13:10|749277.3|747277.3|749417.4|747417.4|749417.4|747417.4|749241.3|747241.3|38
1637655200000|2021-11-23 08:13:20|748889.6|747889.6|749358.5|747358.5|749373.5|747898.6|748827.1|747321.9|35
1637655210000|2021-11-23 08:13:30|749354.7|747354.7|749300.5|747300.5|749362.3|747928.8|748802.1|747293.5|37
1637655220000|2021-11-23 08:13:40|749299.8|747299.8|749278.8|747278.8|749299.8|747805.7|748765.7|747255.7|36
1637655230000|2021-11-23 08:13:50|749282.5|747282.5|749643.1|747643.1|749672.4|747945.2|748816.6|747282.5|39
1637655240000|2021-11-23 08:14:00|749640.7|747640.7|749606.5|747606.5|749640.7|748135.1|749135.1|747601.6|37
1637655250000|2021-11-23 08:14:10|749600.7|747600.7|749620.5|747620.5|749674.3|747674.3|749585.9|747585.9|36
1637655260000|2021-11-23 08:14:20|749623.8|747623.8|749644.9|747644.9|749670.6|747670.6|749587.6|747587.6|34
1637655270000|2021-11-23 08:14:30|749657.2|747657.2|749687.3|747687.3|749763.8|748215.8|749213|747634.5|34
1637655280000|2021-11-23 08:14:40|749599.1|747599.1|749529.2|747529.2|749611.4|747611.4|749529.2|747529.2|40
1637655290000|2021-11-23 08:14:50|749528.6|747528.6|749441.5|747441.5|749540.4|747540.4|749411.7|747411.7|40
1637655300000|2021-11-23 08:15:00|749336.5|747336.5|749216.8|747216.8|749336.5|747336.5|749031|747031|40
1637655310000|2021-11-23 08:15:10|749215.2|747215.2|749251.4|747251.4|749273.5|747273.5|749188.6|747188.6|36
1637655320000|2021-11-23 08:15:20|749238.5|747238.5|749400.8|747400.8|749432.3|747432.3|749237|747237|38
1637655330000|2021-11-23 08:15:30|749389.5|747389.5|749285.7|747285.7|749411.7|747411.7|749284.6|747284.6|33
1637655340000|2021-11-23 08:15:40|749281.7|747281.7|749368.6|747368.6|749373.4|747373.4|749230.5|747230.5|35
1637655350000|2021-11-23 08:15:50|749367|747367|749274.6|747274.6|749373.6|747373.6|749223.4|747223.4|35
1637655360000|2021-11-23 08:16:00|749291.6|747291.6|749602.7|747602.7|749625.8|747625.8|749291.6|747291.6|39
1637655370000|2021-11-23 08:16:10|749614.1|747614.1|749551.4|747551.4|749638.7|747638.7|749537.6|747537.6|36
1637655380000|2021-11-23 08:16:20|749535.8|747535.8|749568.7|747568.7|749659.7|747659.7|749525|747525|37
1637655390000|2021-11-23 08:16:30|749546.1|747546.1|749608.4|747608.4|749642.5|747642.5|749546.1|747546.1|38
1637655400000|2021-11-23 08:16:40|749597.4|747597.4|749681.5|747681.5|749681.5|748054|749054|747546|35
1637655410000|2021-11-23 08:16:50|749660|747660|749942|747942|749959.8|748389|749389|747657|38
1637655420000|2021-11-23 08:17:00|749922.3|747922.3|749834.6|747834.6|749926.8|748419.8|749295.2|747831|38
1637655430000|2021-11-23 08:17:10|749829.3|747829.3|749720.5|747720.5|749829.3|748238.2|749174.5|747685.1|38
1637655440000|2021-11-23 08:17:20|749680|747680|749644.7|747644.7|749731.3|748214.4|749132.5|747626.1|35
1637655450000|2021-11-23 08:17:30|749656.7|747656.7|749602|747602|749680.9|748178.4|749085.5|747595|37
1637655460000|2021-11-23 08:17:40|749597|747597|749554.5|747554.5|749615.2|748112.6|749076|747541.9|34
1637655470000|2021-11-23 08:17:50|749547.5|747547.5|749558.3|747558.3|749575.7|748061.7|749061.7|747533.3|37
1637655480000|2021-11-23 08:18:00|749564.9|747564.9|749586.4|747586.4|749667.3|748100.9|749100.9|747564.9|39
1637655490000|2021-11-23 08:18:10|749582.3|747582.3|749585.4|747585.4|749679.2|748140|749140|747522.5|39
1637655500000|2021-11-23 08:18:20|749562.7|747562.7|749678.7|747678.7|749678.7|747678.7|749535.5|747535.5|32
1637655510000|2021-11-23 08:18:30|749184.6|748184.6|749788.4|747788.4|749808.3|748268.8|749157.7|747716.1|38
1637655520000|2021-11-23 08:18:40|749797|747797|749849.8|747849.8|749880.9|748369|749369|747797|32
1637655530000|2021-11-23 08:18:50|749353.9|748353.9|749471.8|748471.8|749970.2|748474.1|749348.6|747843|32
1637655540000|2021-11-23 08:19:00|749472|748472|749471.8|748471.8|749475.9|748475.9|749464.7|748464.7|30
1637655550000|2021-11-23 08:19:10|749472|748472|750148.6|748148.6|750196.3|748699.9|749470.6|748127|39
1637655560000|2021-11-23 08:19:20|750148.8|748148.8|750199.5|748199.5|750232.1|748741.4|749677.7|748136.4|37
1637655570000|2021-11-23 08:19:30|749689.7|748689.7|749667.3|748667.3|750208.9|748708.7|749657.2|748166.1|39
1637655580000|2021-11-23 08:19:40|749668.6|748668.6|749584.3|748584.3|750168|748668.6|749584.3|748126.3|36
1637655590000|2021-11-23 08:19:50|749573.9|748573.9|749579.2|748579.2|750101.1|748608.7|749545.5|748101.1|34
1637655600000|2021-11-23 08:20:00|749585.1|748585.1|749585.3|748585.3|750083|748618.2|749582.8|748083|35
1637655610000|2021-11-23 08:20:10|749572.8|748572.8|749567.3|748567.3|749594.8|748594.8|749554.7|748554.7|32
1637655620000|2021-11-23 08:20:20|749571|748571|749861.1|747861.1|749911.4|748578.9|749351.2|747852.1|36
1637655630000|2021-11-23 08:20:30|749846.8|747846.8|749792.3|747792.3|749853.1|748316.8|749267.3|747738.2|38
1637655640000|2021-11-23 08:20:40|749791|747791|749275.2|748275.2|749879.1|748313|749256.3|747791|29
1637655650000|2021-11-23 08:20:50|749271.1|748271.1|749697.8|747697.8|749750|748275.8|749216.8|747681.9|37
1637655660000|2021-11-23 08:21:00|749690.9|747690.9|749197.8|748197.8|749691.9|748198.6|749160|747647.8|30
1637655670000|2021-11-23 08:21:10|749197|748197|749653.6|747653.6|749683.3|748197.2|749117.8|747614.9|32
1637655680000|2021-11-23 08:21:20|749658.8|747658.8|749147.5|748147.5|749658.8|748165.1|749136.6|747631.5|32
1637655690000|2021-11-23 08:21:30|749147.2|748147.2|749102.2|748102.2|749165.3|748165.3|749098.5|748098.5|30
1637655700000|2021-11-23 08:21:40|749096.1|748096.1|748989|747989|749590.2|748099.8|748989|747565.4|27
1637655710000|2021-11-23 08:21:50|748989.9|747989.9|749475.9|747475.9|749475.9|747989.9|748958.5|747474.1|33
1637655720000|2021-11-23 08:22:00|749473.6|747473.6|749624.7|747624.7|749650.8|748143.8|748965.5|747473.6|40
1637655730000|2021-11-23 08:22:10|749611.3|747611.3|749632.8|747632.8|749654.9|748131.6|749098.6|747611.3|31
1637655740000|2021-11-23 08:22:20|749620.8|747620.8|749670.1|747670.1|749670.1|748196.3|749076.4|747594|32
1637655750000|2021-11-23 08:22:30|749674.9|747674.9|749645|747645|749674.9|748166.4|749135.6|747636.6|32
1637655760000|2021-11-23 08:22:40|749121.7|748121.7|749682.2|747682.2|749692|748221.2|749099.9|747616.6|35
1637655770000|2021-11-23 08:22:50|749218.9|748218.9|749833.3|747833.3|749928.2|748369.4|749210|747828.4|36
1637655780000|2021-11-23 08:23:00|749849.7|747849.7|749375.9|748375.9|749936.8|748414.4|749295|747849.7|37
1637655790000|2021-11-23 08:23:10|749382.9|748382.9|749934.2|747934.2|749938.2|748420.8|749380.4|747924|32
1637655800000|2021-11-23 08:23:20|749941.8|747941.8|749488|748488|749984.7|748525.8|749397.1|747930.1|38
1637655810000|2021-11-23 08:23:30|749495.9|748495.9|750061.5|748061.5|750066.5|748579.5|749463.3|748001.7|36
1637655820000|2021-11-23 08:23:40|750054.7|748054.7|749563.2|748563.2|750189.9|748682.9|749504.7|748036.5|40
1637655830000|2021-11-23 08:23:50|749554.8|748554.8|749445.9|748445.9|749575|748575|749435.2|748435.2|36
1637655840000|2021-11-23 08:24:00|749463.3|748463.3|749321.1|748321.1|749463.5|748463.5|749312.5|748312.5|37
1637655850000|2021-11-23 08:24:10|749812.1|747812.1|749287.9|748287.9|749812.1|748323.4|749244.3|747802.1|38
1637655860000|2021-11-23 08:24:20|749257.9|748257.9|749234.8|748234.8|749752.7|748268.2|749211|747751.8|38
1637655870000|2021-11-23 08:24:30|749229.3|748229.3|749982.6|747982.6|749986.2|748432|749218.6|747870.1|38
1637655880000|2021-11-23 08:24:40|749955.8|747955.8|749901.3|747901.3|749958.2|748469.6|749373.8|747838.6|35
1637655890000|2021-11-23 08:24:50|749900.5|747900.5|749972.3|747972.3|749983.2|748484|749423.3|747870.1|39
1637655900000|2021-11-23 08:25:00|749953.2|747953.2|749859.8|747859.8|749959.6|748448.7|749347.6|747837.1|36
1637655910000|2021-11-23 08:25:10|749853.6|747853.6|749887.6|747887.6|749898.1|748353.1|749350.9|747835.3|33
1637655920000|2021-11-23 08:25:20|749872.6|747872.6|749909.3|747909.3|749915.9|748425.1|749382.8|747802.5|35
1637655930000|2021-11-23 08:25:30|749887.5|747887.5|750016.6|748016.6|750056.9|748561.8|749443.9|747887.5|37
1637655940000|2021-11-23 08:25:40|750030.8|748030.8|749600.1|748600.1|750058.2|748625.2|749512.4|748004.8|36
1637655950000|2021-11-23 08:25:50|749600.3|748600.3|749590.9|748590.9|749600.3|748600.3|749578.1|748578.1|28
1637655960000|2021-11-23 08:26:00|749578.2|748578.2|749548.4|748548.4|749591.5|748591.5|749545|748545|30
1637655970000|2021-11-23 08:26:10|749538.2|748538.2|749641.2|748641.2|749645.6|748645.6|749517.5|748517.5|39
1637655980000|2021-11-23 08:26:20|749623.7|748623.7|749604.4|748604.4|749634.9|748634.9|749589.8|748589.8|35
1637655990000|2021-11-23 08:26:30|749589.8|748589.8|749596.4|748596.4|749646.4|748646.4|749548.5|748548.5|34
1637656000000|2021-11-23 08:26:40|749593.6|748593.6|749502.9|748502.9|750055|748593.6|749495.8|747987.2|31
1637656010000|2021-11-23 08:26:50|749487.2|748487.2|749967.3|747967.3|750028.2|748533.6|749461.6|747959.4|39
1637656020000|2021-11-23 08:27:00|749447.7|748447.7|749455|748455|749476|748476|749411.2|748411.2|36
1637656030000|2021-11-23 08:27:10|749433.6|748433.6|749456.9|748456.9|749957.7|748477.2|749433.1|747941.4|34
1637656040000|2021-11-23 08:27:20|749434.3|748434.3|749891.3|747891.3|749947.9|748453.8|749405.7|747891.3|34
1637656050000|2021-11-23 08:27:30|749885.6|747885.6|749436.1|748436.1|749916.2|748436.1|749385.6|747885.6|32
1637656060000|2021-11-23 08:27:40|749440.2|748440.2|749580.5|748580.5|749580.5|748580.5|749405.4|748405.4|38
1637656070000|2021-11-23 08:27:50|749570|748570|749771.7|748771.7|749785.7|748785.7|749544.3|748544.3|32
1637656080000|2021-11-23 08:28:00|749768.1|748768.1|749755.8|748755.8|749809.8|748809.8|749755.8|748755.8|38
1637656090000|2021-11-23 08:28:10|749685.5|748685.5|749627.2|748627.2|750164.8|748695.2|749620.4|748113.5|38
1637656100000|2021-11-23 08:28:20|749615.9|748615.9|749635.9|748635.9|750113.3|748667.9|749601.5|748113.3|33
1637656110000|2021-11-23 08:28:30|749605.8|748605.8|749649.5|748649.5|750142.3|748649.5|749578|748116.3|36
1637656120000|2021-11-23 08:28:40|749632.7|748632.7|749681|748681|749690.6|748690.6|749621.2|748621.2|34
1637656130000|2021-11-23 08:28:50|749703.7|748703.7|750209.9|748209.9|750213.7|748750.4|749697.2|748207.2|37
1637656140000|2021-11-23 08:29:00|749715.5|748715.5|749699.2|748699.2|750224.6|748742.6|749691.8|748224.6|32
1637656150000|2021-11-23 08:29:10|749668|748668|749712.6|748712.6|750235.7|748746|749668|748159.7|36
1637656160000|2021-11-23 08:29:20|749702.2|748702.2|749712.4|748712.4|750224.8|748747|749696.3|748201.1|37
1637656170000|2021-11-23 08:29:30|749698.2|748698.2|749736.9|748736.9|750292|748822.5|749690.2|748287.4|37
1637656180000|2021-11-23 08:29:40|749750.5|748750.5|749812.7|748812.7|749823.5|748823.5|749717.5|748717.5|34
1637656190000|2021-11-23 08:29:50|749788.7|748788.7|750355.9|748355.9|750361.4|748788.7|749749.7|748243.6|35
1637656200000|2021-11-23 08:30:00|750354.7|748354.7|750014.2|749014.2|750398.9|749018.5|749884.5|748314.1|40
1637656210000|2021-11-23 08:30:10|749998.8|748998.8|750532.7|748532.7|750622.8|749081.7|749998.8|748532.7|39
1637656220000|2021-11-23 08:30:20|750509.2|748509.2|750747.7|748747.7|750796.8|749090.2|750018.9|748509.2|40
1637656230000|2021-11-23 08:30:30|750739.4|748739.4|750787|748787|750850.9|748850.9|750739.4|748739.4|40
1637656240000|2021-11-23 08:30:40|750769.3|748769.3|750962|748962|750962|749437.9|750255|748759.9|36
1637656250000|2021-11-23 08:30:50|750954.2|748954.2|750940|748940|750993.2|749475.8|750475.8|748929.3|39
1637656260000|2021-11-23 08:31:00|750976.6|748976.6|750934.2|748934.2|750982.6|748982.6|750889.9|748889.9|39
1637656270000|2021-11-23 08:31:10|750931.8|748931.8|750483.8|749483.8|750986.4|749493.3|750470.7|748931.8|36
1637656280000|2021-11-23 08:31:20|750484.6|749484.6|751226.4|749226.4|751275|749737.4|750478.8|748964.1|37
1637656290000|2021-11-23 08:31:30|751228.4|749228.4|750586.5|749586.5|751228.4|749612.6|750446|748935|38
1637656300000|2021-11-23 08:31:40|750569.5|749569.5|750465.4|749465.4|751209.2|749678.7|750455.5|748988.6|40
1637656310000|2021-11-23 08:31:50|750951.5|748951.5|750551.8|749551.8|751056.2|749552.5|750383.5|748951.5|40
1637656320000|2021-11-23 08:32:00|751059.6|749059.6|750599.1|749599.1|751059.6|749620.8|750475.4|748984.8|38
1637656330000|2021-11-23 08:32:10|750608.7|749608.7|751218.1|749218.1|751233.4|749767.6|750608.7|749157.5|37
1637656340000|2021-11-23 08:32:20|751213.4|749213.4|750773.4|749773.4|751237.4|749793.9|750725.9|749213.4|36
1637656350000|2021-11-23 08:32:30|750718.1|749718.1|750934.7|749934.7|751412.6|749943.4|750718.1|749233.1|37
1637656360000|2021-11-23 08:32:40|750932.7|749932.7|751502.9|749502.9|751526.7|750077.4|750929.8|749490.5|38
1637656370000|2021-11-23 08:32:50|751506.7|749506.7|750999|749999|751506.7|750033.5|750998.9|749495.8|33
1637656380000|2021-11-23 08:33:00|751002.4|750002.4|750997.2|749997.2|751021.2|750021.2|750997.2|749997.2|36
1637656390000|2021-11-23 08:33:10|750998.6|749998.6|752071|750071|752105.9|750105.9|750992.2|749719.9|39
1637656400000|2021-11-23 08:33:20|752225.8|750225.8|752131.4|750131.4|752293.5|750293.5|752080.4|750080.4|40
1637656410000|2021-11-23 08:33:30|752140.1|750140.1|751816.2|749816.2|752140.1|750570.6|751570.6|749751.5|40
1637656420000|2021-11-23 08:33:40|751800.3|749800.3|751884.6|749884.6|751910.6|749910.6|751797.7|749797.7|35
1637656430000|2021-11-23 08:33:50|751891.8|749891.8|751789.4|749789.4|751905|749905|751712|749712|38
1637656440000|2021-11-23 08:34:00|751812.5|749812.5|751791.9|749791.9|751917.7|749917.7|751737.9|749737.9|39
1637656450000|2021-11-23 08:34:10|751721.8|749721.8|751435|749435|751749.1|750144|751097.5|749429.2|40
1637656460000|2021-11-23 08:34:20|751421.1|749421.1|751295|749295|751429.2|749912.7|750887|749292.3|37
1637656470000|2021-11-23 08:34:30|751304.2|749304.2|751383.8|749383.8|751389.1|749389.1|751248.1|749248.1|39
1637656480000|2021-11-23 08:34:40|751376.7|749376.7|750942|749942|751397.5|749949.8|750931.9|749323|36
1637656490000|2021-11-23 08:34:50|750943.6|749943.6|751832.8|749832.8|751832.8|749943.6|750943.6|749512.1|38
1637656500000|2021-11-23 08:35:00|751832.5|749832.5|751654.7|749654.7|751876.1|749876.1|751651.8|749651.8|39
1637656510000|2021-11-23 08:35:10|751658.2|749658.2|751684.3|749684.3|751718.1|749718.1|751652.3|749652.3|39
1637656520000|2021-11-23 08:35:20|751682|749682|751702.4|749702.4|751718|749718|751682|749682|35
1637656530000|2021-11-23 08:35:30|751697.1|749697.1|751702|749702|751702|750132.4|751132.4|749594.7|33
1637656540000|2021-11-23 08:35:40|751686.4|749686.4|751454|749454|751686.4|749686.4|751454|749454|39
1637656550000|2021-11-23 08:35:50|751455|749455|751187.7|749187.7|751455|749859|750839|749159.1|38
1637656560000|2021-11-23 08:36:00|751185.3|749185.3|751269.9|749269.9|751372.3|749372.3|751181.1|749181.1|37
1637656570000|2021-11-23 08:36:10|751262.1|749262.1|751195.3|749195.3|751274.5|749274.5|751164.2|749164.2|35
1637656580000|2021-11-23 08:36:20|751198.4|749198.4|750969.5|748969.5|751238.1|749238.1|750942.6|748942.6|39
1637656590000|2021-11-23 08:36:30|750968.7|748968.7|751219|749219|751219|749219|750956.6|748956.6|38
1637656600000|2021-11-23 08:36:40|751218.5|749218.5|751460.8|749460.8|751460.8|749460.8|751218.5|749218.5|38
1637656610000|2021-11-23 08:36:50|751458.3|749458.3|751414.1|749414.1|751464.9|749464.9|751305.7|749305.7|37
1637656620000|2021-11-23 08:37:00|751342.1|749342.1|751363.3|749363.3|751414.4|749414.4|751263.4|749263.4|39
1637656630000|2021-11-23 08:37:10|751345.1|749345.1|751260|749260|751345.1|749345.1|751204.8|749204.8|34
1637656640000|2021-11-23 08:37:20|751263.3|749263.3|751291.7|749291.7|751398.9|749398.9|751263.3|749263.3|32
1637656650000|2021-11-23 08:37:30|751300.5|749300.5|751239.6|749239.6|751362.6|749362.6|751133.3|749133.3|36
1637656660000|2021-11-23 08:37:40|751240.5|749240.5|751125.4|749125.4|751240.5|749240.5|751125.4|749125.4|32
1637656670000|2021-11-23 08:37:50|751097.4|749097.4|751293.5|749293.5|751359.3|749359.3|751095.2|749095.2|39
1637656680000|2021-11-23 08:38:00|751279|749279|751106|749106|751296.2|749296.2|751086.1|749086.1|31
1637656690000|2021-11-23 08:38:10|751109.1|749109.1|751067.4|749067.4|751121|749121|751064.3|749064.3|35
1637656700000|2021-11-23 08:38:20|751069|749069|750940.8|748940.8|751069|749069|750940.8|748940.8|33
1637656710000|2021-11-23 08:38:30|750950.7|748950.7|750915.6|748915.6|750988.8|749462.6|750402.5|748902.1|35
1637656720000|2021-11-23 08:38:40|750920.5|748920.5|750922.7|748922.7|750927.6|749423.1|750412.5|748913.7|29
1637656730000|2021-11-23 08:38:50|750926.4|748926.4|750934.1|748934.1|750940.8|748940.8|750914.8|748914.8|31
1637656740000|2021-11-23 08:39:00|750942.3|748942.3|750687.4|748687.4|750944.9|749386.5|750263.9|748655.9|39
1637656750000|2021-11-23 08:39:10|750675.9|748675.9|750790.3|748790.3|750796|748796|750538.8|748538.8|40
1637656760000|2021-11-23 08:39:20|750788.8|748788.8|750892.2|748892.2|750957|749453|750427.3|748736.5|35
1637656770000|2021-11-23 08:39:30|750912.9|748912.9|751000.2|749000.2|751015.9|749015.9|750896.1|748896.1|36
1637656780000|2021-11-23 08:39:40|751005|749005|751002.9|749002.9|751035|749035|750935.2|748935.2|37
1637656790000|2021-11-23 08:39:50|750996.7|748996.7|750799.9|748799.9|751007|749007|750799.9|748799.9|38
1637656800000|2021-11-23 08:40:00|750800.5|748800.5|750905.5|748905.5|751007.5|749007.5|750800.5|748800.5|40
1637656810000|2021-11-23 08:40:10|750880.6|748880.6|750742.1|748742.1|750927.5|749300.9|750285.2|748742.1|37
1637656820000|2021-11-23 08:40:20|750755|748755|750753.3|748753.3|750901.3|749227.9|750216.1|748718.5|36
1637656830000|2021-11-23 08:40:30|750757.7|748757.7|750809.1|748809.1|750836.5|748836.5|750751.3|748751.3|36
1637656840000|2021-11-23 08:40:40|750809|748809|750454.9|749454.9|750944.3|749454.9|750454.9|748809|29
1637656850000|2021-11-23 08:40:50|750453.7|749453.7|750929.4|748929.4|750958|749453.7|750428.8|748878|32
1637656860000|2021-11-23 08:41:00|750940.1|748940.1|750447.2|749447.2|750944.2|749466.8|750431.5|748922.7|34
1637656870000|2021-11-23 08:41:10|750451.9|749451.9|751361.6|749361.6|751380.2|749678.8|750451.9|749237.2|38
1637656880000|2021-11-23 08:41:20|751363.8|749363.8|751194.4|749194.4|751378.8|749378.8|751194.4|749194.4|36
1637656890000|2021-11-23 08:41:30|751197.7|749197.7|751202.9|749202.9|751260.2|749260.2|751045.2|749045.2|39
1637656900000|2021-11-23 08:41:40|751195.4|749195.4|751117.6|749117.6|751213.8|749213.8|751089.9|749089.9|38
1637656910000|2021-11-23 08:41:50|751131|749131|751154|749154|751176.9|749176.9|751110.9|749110.9|38
1637656920000|2021-11-23 08:42:00|751156.7|749156.7|750714.8|749714.8|751227.8|749730.4|750714.8|749155.1|30
1637656930000|2021-11-23 08:42:10|750720.3|749720.3|751275.4|749275.4|751325|749720.3|750718.2|749260.6|33
1637656940000|2021-11-23 08:42:20|751284.5|749284.5|751179.7|749179.7|751288.6|749728.3|750728.3|749179.7|34
1637656950000|2021-11-23 08:42:30|751137.2|749137.2|751108.3|749108.3|751144.5|749144.5|751104.7|749104.7|32
1637656960000|2021-11-23 08:42:40|751109.3|749109.3|750668.6|749668.6|751189|749669.3|750665|749090|33
1637656970000|2021-11-23 08:42:50|750662.9|749662.9|751329.8|749329.8|751333.8|749809.8|750662.9|749189.8|29
1637656980000|2021-11-23 08:43:00|751327.4|749327.4|751223|749223|751370.3|749860.3|750745.6|749203.8|36
1637656990000|2021-11-23 08:43:10|751196.2|749196.2|751232.8|749232.8|751239.7|749239.7|751136.8|749136.8|35
1637657000000|2021-11-23 08:43:20|751232.3|749232.3|751227|749227|751239.5|749239.5|751178.5|749178.5|34
1637657010000|2021-11-23 08:43:30|751207.3|749207.3|751104.2|749104.2|751207.3|749207.3|751092.9|749092.9|31
1637657020000|2021-11-23 08:43:40|751108.7|749108.7|751106.4|749106.4|751127.2|749127.2|751078.8|749078.8|33
1637657030000|2021-11-23 08:43:50|751105.2|749105.2|750951.9|748951.9|751105.2|749565|750444|748933.2|37
1637657040000|2021-11-23 08:44:00|750950.8|748950.8|750861|748861|750950.8|749370.6|750370.6|748856.5|30
1637657050000|2021-11-23 08:44:10|750863.2|748863.2|750341|749341|750871.5|749353.9|750320.3|748859.7|33
1637657060000|2021-11-23 08:44:20|750330.4|749330.4|750344.5|749344.5|750876.7|749435.5|750321.1|748812.9|34
1637657070000|2021-11-23 08:44:30|750861.3|748861.3|750869.2|748869.2|750882.5|749372.3|750364.7|748851.2|35
1637657080000|2021-11-23 08:44:40|750869.8|748869.8|750151.6|749151.6|750869.8|749350.2|750142.6|748664.1|38
1637657090000|2021-11-23 08:44:50|750657|748657|750097.2|749097.2|750657|749171.2|750095.9|748597.3|40
1637657100000|2021-11-23 08:45:00|750096|749096|750757|748757|750760.3|749232.1|750091.8|748629|38
1637657110000|2021-11-23 08:45:10|750745.8|748745.8|750289.1|749289.1|750776.2|749289.1|750276.7|748732.5|30
1637657120000|2021-11-23 08:45:20|750794.5|748794.5|751001.3|749001.3|751019.7|749380.5|750285.1|748776.5|38
1637657130000|2021-11-23 08:45:30|751003|749003|750923|748923|751004.4|749460.3|750375.3|748809.3|36
1637657140000|2021-11-23 08:45:40|750928.3|748928.3|750505|749505|750986.1|749505|750484.6|748925|40
1637657150000|2021-11-23 08:45:50|750502.8|749502.8|750515.8|749515.8|751002|749517|750499.6|748963.9|34
1637657160000|2021-11-23 08:46:00|750589.9|749589.9|751138.4|749138.4|751260.6|749688.5|750574.8|749105.6|38
1637657170000|2021-11-23 08:46:10|751140.2|749140.2|750646.4|749646.4|751214.2|749652.2|750641.5|749110|38
1637657180000|2021-11-23 08:46:20|751154.5|749154.5|751121.6|749121.6|751162.5|749659.2|750584.7|749079.4|36
1637657190000|2021-11-23 08:46:30|750623.8|749623.8|750441.5|749441.5|751125.1|749623.8|750431.4|748927.4|37
1637657200000|2021-11-23 08:46:40|750952.5|748952.5|750256.7|749256.7|750956.3|749487.1|750256.7|748776.8|36
1637657210000|2021-11-23 08:46:50|750760.7|748760.7|750674.8|748674.8|750794|749275|750195.9|748674.8|36
1637657220000|2021-11-23 08:47:00|750681.1|748681.1|750794|748794|750821.8|749318.8|750248.2|748663.4|38
1637657230000|2021-11-23 08:47:10|750304.4|749304.4|750855.9|748855.9|750855.9|749332.2|750284.3|748766.9|37
1637657240000|2021-11-23 08:47:20|750840|748840|750700.5|748700.5|750859.3|749283.1|750193.7|748683.2|33
1637657250000|2021-11-23 08:47:30|750709.3|748709.3|750192.9|749192.9|750720.1|749211.2|750188.6|748685.9|35
1637657260000|2021-11-23 08:47:40|750690.1|748690.1|750179.4|749179.4|750717|749191.8|750166.9|748681.9|32
1637657270000|2021-11-23 08:47:50|750190.2|749190.2|750770.1|748770.1|750779.8|749290.9|750190.2|748728.3|31
1637657280000|2021-11-23 08:48:00|750768.8|748768.8|750317.5|749317.5|750849.1|749317.5|750270.9|748766.4|37
1637657290000|2021-11-23 08:48:10|750334.4|749334.4|750931.2|748931.2|750973.2|749458.9|750330.1|748818.6|35
1637657300000|2021-11-23 08:48:20|750935.2|748935.2|751054.8|749054.8|751080.5|749589.3|750589.3|748934.2|35
1637657310000|2021-11-23 08:48:30|751054.9|749054.9|750951.2|748951.2|751067.6|749545.3|750504.3|748928.7|36
1637657320000|2021-11-23 08:48:40|750983.9|748983.9|750949.8|748949.8|750988.5|748988.5|750928.3|748928.3|34
1637657330000|2021-11-23 08:48:50|750950.1|748950.1|750916.2|748916.2|750971.7|749473.9|750473.2|748915.2|33
1637657340000|2021-11-23 08:49:00|750918.5|748918.5|750876.3|748876.3|750971.9|749465.3|750461.2|748876.3|37
1637657350000|2021-11-23 08:49:10|750869.5|748869.5|750369.1|749369.1|750876.6|749369.1|750369.1|748800.4|33
1637657360000|2021-11-23 08:49:20|750871.8|748871.8|750808|748808|750871.8|748871.8|750806.8|748806.8|33
1637657370000|2021-11-23 08:49:30|750815.9|748815.9|750263.2|749263.2|750827|749275.9|750261.8|748813.2|33
1637657380000|2021-11-23 08:49:40|750254.5|749254.5|750793|748793|750850.4|749362.1|750238.7|748785.1|34
1637657390000|2021-11-23 08:49:50|750795.1|748795.1|750289.9|749289.9|750825.9|749296.4|750283.8|748789.7|32
1637657400000|2021-11-23 08:50:00|750290.6|749290.6|750229.2|749229.2|750773.3|749296.6|750229.2|748749.7|36
1637657410000|2021-11-23 08:50:10|750183.2|749183.2|750109.2|749109.2|750183.2|749183.2|750105.8|749105.8|37
1637657420000|2021-11-23 08:50:20|750108.8|749108.8|750107.8|749107.8|750119.3|749119.3|750079.3|749079.3|36
1637657430000|2021-11-23 08:50:30|750092|749092|750090.7|749090.7|750601|749105.4|749969.7|748430.8|39
1637657440000|2021-11-23 08:50:40|750086.4|749086.4|750764.6|748764.6|750820.2|749300.3|750086.4|748669.2|40
1637657450000|2021-11-23 08:50:50|750753.4|748753.4|750322.5|749322.5|750777.1|749329.7|750221.5|748725.5|40
1637657460000|2021-11-23 08:51:00|750821.8|748821.8|750750.5|748750.5|750824.6|749323.4|750254.8|748743.4|35
1637657470000|2021-11-23 08:51:10|750748.9|748748.9|750629.1|748629.1|750768.6|749175.6|750143.5|748626.2|37
1637657480000|2021-11-23 08:51:20|750632|748632|750602|748602|750641.6|749124.3|750124.3|748583.8|39
1637657490000|2021-11-23 08:51:30|750602.7|748602.7|750168|749168|750625|749183.3|750130|748585.1|37
1637657500000|2021-11-23 08:51:40|750151|749151|750638.1|748638.1|750659.9|749156.6|750140|748637.7|34
1637657510000|2021-11-23 08:51:50|750644.3|748644.3|750626|748626|750667.1|749167.8|750157.4|748589.5|34
1637657520000|2021-11-23 08:52:00|750631.9|748631.9|750677.2|748677.2|750677.2|748677.2|750606.3|748606.3|35
1637657530000|2021-11-23 08:52:10|750181.7|749181.7|750175.6|749175.6|750182.4|749182.4|750146.6|749146.6|28
1637657540000|2021-11-23 08:52:20|750175.7|749175.7|750749.4|748749.4|750762.6|749205.1|750174.8|748739.1|32
1637657550000|2021-11-23 08:52:30|750747.9|748747.9|750810.1|748810.1|750840.1|749331.6|750217.7|748747.9|34
1637657560000|2021-11-23 08:52:40|750787.9|748787.9|750240.8|749240.8|750790.8|749283.9|750240.8|748703.1|35
1637657570000|2021-11-23 08:52:50|750228.3|749228.3|750668.6|748668.6|750753.7|749264.5|750196.5|748668.5|33
1637657580000|2021-11-23 08:53:00|750676.3|748676.3|750275|749275|750676.3|749286.5|750159.4|748615.6|35
1637657590000|2021-11-23 08:53:10|750725.5|748725.5|750213.4|749213.4|750740.7|749230.3|750171.1|748646.9|33
1637657600000|2021-11-23 08:53:20|750215.8|749215.8|750399.3|749399.3|750827.5|749399.3|750204.1|748814.3|36
1637657610000|2021-11-23 08:53:30|750397.9|749397.9|751012.6|749012.6|751097.8|749481.1|750288.7|748790.6|39
1637657620000|2021-11-23 08:53:40|751058.7|749058.7|750543.4|749543.4|751076.4|749585.2|750529.2|749030.5|35
1637657630000|2021-11-23 08:53:50|750540|749540|750973.9|748973.9|751032.6|749540|750474.6|748956.9|34
1637657640000|2021-11-23 08:54:00|750933.7|748933.7|750800|748800|750933.7|749392.2|750377.9|748800|36
1637657650000|2021-11-23 08:54:10|750806.3|748806.3|750730|748730|750843.4|749341.8|750243.6|748730|35
1637657660000|2021-11-23 08:54:20|750733.5|748733.5|750691.5|748691.5|750743.3|749231.3|750217|748685.3|39
1637657670000|2021-11-23 08:54:30|750684.2|748684.2|750191|749191|750699.9|749191|750161.7|748669.1|40
1637657680000|2021-11-23 08:54:40|750686.9|748686.9|750639.4|748639.4|750766.8|749281.1|750185.7|748630.5|37
1637657690000|2021-11-23 08:54:50|750621.7|748621.7|750102.1|749102.1|750641.7|749127.8|750096.4|748599.2|38
1637657700000|2021-11-23 08:55:00|750098.5|749098.5|750714.2|748714.2|750818.8|749277.8|750095.4|748623.5|38
1637657710000|2021-11-23 08:55:10|750706.6|748706.6|750757.8|748757.8|750767.5|749240.4|750240.4|748705.7|35
1637657720000|2021-11-23 08:55:20|750760.2|748760.2|750829.9|748829.9|750859.2|749285.5|750253.6|748739.6|38
1637657730000|2021-11-23 08:55:30|750824.9|748824.9|750139.5|749139.5|750827.8|749139.5|750139.5|748608.4|35
1637657740000|2021-11-23 08:55:40|750129.5|749129.5|750337.4|748337.4|750605.8|749129.5|749941.7|748319.3|35
1637657750000|2021-11-23 08:55:50|750338.4|748338.4|750397.7|748397.7|750502.5|749011.4|749948.5|748338.4|37
1637657760000|2021-11-23 08:56:00|750406.3|748406.3|750492.4|748492.4|750521.9|749000.4|749936.2|748403.7|40
1637657770000|2021-11-23 08:56:10|749985.4|748985.4|750436.2|748436.2|750487.7|748995.1|749928.7|748383.8|36
1637657780000|2021-11-23 08:56:20|749962.3|748962.3|750459.7|748459.7|750519.8|748962.3|749962.3|748396.9|38
1637657790000|2021-11-23 08:56:30|750446.2|748446.2|750646.4|748646.4|750720.1|749022.7|750022.7|748379.7|38
1637657800000|2021-11-23 08:56:40|750648.9|748648.9|750714.3|748714.3|750716.6|749163.9|750163.9|748590.4|37
1637657810000|2021-11-23 08:56:50|750712|748712|750870.4|748870.4|750877.3|749377.2|750273.6|748693|39
1637657820000|2021-11-23 08:57:00|750873.9|748873.9|750840.1|748840.1|750873.9|748873.9|750829.9|748829.9|37
1637657830000|2021-11-23 08:57:10|750840|748840|750356.6|749356.6|750867.1|749361|750356.6|748677.7|38
1637657840000|2021-11-23 08:57:20|750359.8|749359.8|750837.9|748837.9|750880|749378.8|750359.8|748822|33
1637657850000|2021-11-23 08:57:30|750842.7|748842.7|750736.8|748736.8|750842.7|748842.7|750676.6|748676.6|32
1637657860000|2021-11-23 08:57:40|750735|748735|750750.4|748750.4|750777.9|749274.8|750265|748735|34
1637657870000|2021-11-23 08:57:50|750746.2|748746.2|750655.7|748655.7|750746.2|748746.2|750643.1|748643.1|31
1637657880000|2021-11-23 08:58:00|750651|748651|750639.4|748639.4|750661.9|748661.9|750604.7|748604.7|37
1637657890000|2021-11-23 08:58:10|750647.5|748647.5|750479.4|748479.4|750653.8|748653.8|750454.7|748454.7|40
1637657900000|2021-11-23 08:58:20|750476|748476|750481.2|748481.2|750780.2|748780.2|750471|748471|36
1637657910000|2021-11-23 08:58:30|750493.3|748493.3|750529.9|748529.9|750535.7|748535.7|750458.5|748458.5|35
1637657920000|2021-11-23 08:58:40|750530.3|748530.3|750590.6|748590.6|750599.9|749071.9|750059.8|748515.7|33
1637657930000|2021-11-23 08:58:50|750590.8|748590.8|750553.7|748553.7|750592.4|748592.4|750542.2|748542.2|26
1637657940000|2021-11-23 08:59:00|750540.4|748540.4|750527.8|748527.8|750563|749052.9|750049.5|748454.2|37
1637657950000|2021-11-23 08:59:10|750013.1|749013.1|750138.2|749138.2|750628.3|749145.2|750001.6|748506.7|35
1637657960000|2021-11-23 08:59:20|750143.2|749143.2|750074|749074|750623|749151.7|750072.9|748593.1|34
1637657970000|2021-11-23 08:59:30|750078.4|749078.4|750430.2|748430.2|750430.2|749078.4|749850.5|748358.6|36
1637657980000|2021-11-23 08:59:40|750430.7|748430.7|750515|748515|750515|748985.3|749963.4|748385.4|35
1637657990000|2021-11-23 08:59:50|750507.6|748507.6|750384.9|748384.9|750512.8|748512.8|750373.1|748373.1|34
1637658000000|2021-11-23 09:00:00|750386.4|748386.4|750438.1|748438.1|750438.1|748864.4|749842.1|748376.8|35
1637658010000|2021-11-23 09:00:10|750438.7|748438.7|750307.8|748307.8|750443.6|748443.6|750278.3|748278.3|35
1637658020000|2021-11-23 09:00:20|750310.2|748310.2|750386|748386|750421.7|748853.5|749853.5|748280.3|34
1637658030000|2021-11-23 09:00:30|750396.5|748396.5|750295.3|748295.3|750432.4|748829.5|749829.5|748295.3|40
1637658040000|2021-11-23 09:00:40|750293.3|748293.3|749941.5|747941.5|750297.2|748297.2|749939.1|747939.1|34
1637658050000|2021-11-23 09:00:50|749927.1|747927.1|750172.2|748172.2|750180.9|748678.7|749678.7|747927.1|40
1637658060000|2021-11-23 09:01:00|750158|748158|750126.5|748126.5|750169.2|748666.2|749666.2|748117.6|34
1637658070000|2021-11-23 09:01:10|750126.6|748126.6|750185|748185|750217.7|748716.9|749708.7|748126.6|35
1637658080000|2021-11-23 09:01:20|750190.7|748190.7|750110.6|748110.6|750190.7|748190.7|750110.4|748110.4|30
1637658090000|2021-11-23 09:01:30|750107.6|748107.6|750079|748079|750107.6|748584.6|749570.8|748079|35
1637658100000|2021-11-23 09:01:40|750072.3|748072.3|750026.8|748026.8|750096.9|748597.5|749568.1|748025.4|34
1637658110000|2021-11-23 09:01:50|750019.9|748019.9|750004.5|748004.5|750040.5|748535.8|749501.1|747972.6|36
1637658120000|2021-11-23 09:02:00|749487.1|748487.1|749445.2|748445.2|749985.4|748495.1|749440.2|747938.5|33
1637658130000|2021-11-23 09:02:10|749443.7|748443.7|749944|747944|749945|748443.7|749377.9|747931.6|32
1637658140000|2021-11-23 09:02:20|749927.5|747927.5|749930.6|747930.6|749952.2|748422.2|749398.1|747898.4|35
1637658150000|2021-11-23 09:02:30|749933.1|747933.1|749368.4|748368.4|749946.4|748387|749365.9|747912.8|31
1637658160000|2021-11-23 09:02:40|749365.4|748365.4|749414.1|748414.1|749930.7|748424.5|749345.2|747848.1|36
1637658170000|2021-11-23 09:02:50|749417.6|748417.6|749389.2|748389.2|749904.9|748417.6|749385.3|747901.9|25
1637658180000|2021-11-23 09:03:00|749383.1|748383.1|749261.1|748261.1|749390.5|748390.5|749261.1|748261.1|29
1637658190000|2021-11-23 09:03:10|749265.7|748265.7|749616.9|747616.9|749637.1|748265.7|749107.7|747594.9|38
1637658200000|2021-11-23 09:03:20|749131.6|748131.6|749601.7|747601.7|749633.7|748168.7|749084.9|747583.3|37
1637658210000|2021-11-23 09:03:30|749605.1|747605.1|749097.6|748097.6|749623.7|748126.2|749066.1|747605.1|35
1637658220000|2021-11-23 09:03:40|749092.2|748092.2|749080.5|748080.5|749594.6|748107.7|749059.1|747594.6|34
1637658230000|2021-11-23 09:03:50|749081.9|748081.9|749086.6|748086.6|749591.2|748137.2|749067.5|747579|28
1637658240000|2021-11-23 09:04:00|749087|748087|749129.6|748129.6|749175.1|748175.1|749087|748087|35
1637658250000|2021-11-23 09:04:10|749127.2|748127.2|749923.6|747923.6|749929.5|748403.5|749096.6|747898.7|40
1637658260000|2021-11-23 09:04:20|749931.6|747931.6|749745.3|747745.3|749948.5|748384.5|749375.5|747745.3|34
1637658270000|2021-11-23 09:04:30|749732.8|747732.8|749619.8|747619.8|749751.5|748244.7|749221.5|747570.3|36
1637658280000|2021-11-23 09:04:40|749629.5|747629.5|749495|747495|749629.5|748135.1|749135.1|747475.7|38
1637658290000|2021-11-23 09:04:50|748998.7|747998.7|749627.3|747627.3|749685.5|747998.7|748982|747477.3|39
1637658300000|2021-11-23 09:05:00|749645.4|747645.4|749097.1|748097.1|749746.5|748097.1|749097.1|747592.6|39
1637658310000|2021-11-23 09:05:10|749604.7|747604.7|749711.9|747711.9|749734.7|747734.7|749527.3|747527.3|40
1637658320000|2021-11-23 09:05:20|749716.7|747716.7|749762|747762|749768.5|747768.5|749689.9|747689.9|28
1637658330000|2021-11-23 09:05:30|749755.8|747755.8|749849.1|747849.1|749927.7|748268.4|749268.4|747748.1|36
1637658340000|2021-11-23 09:05:40|749861.9|747861.9|749903.6|747903.6|749921.2|747921.2|749861.9|747861.9|38
1637658350000|2021-11-23 09:05:50|749904.5|747904.5|749950.2|747950.2|749950.4|748406.9|749397.1|747864|33
1637658360000|2021-11-23 09:06:00|749940|747940|749457.8|748457.8|749945.9|748471.4|749453.6|747939.2|27
1637658370000|2021-11-23 09:06:10|749458.3|748458.3|750083.5|748083.5|750084.7|748571.8|749454.1|748044.5|32
1637658380000|2021-11-23 09:06:20|750076.7|748076.7|749627.2|748627.2|750077.2|748627.2|749602.5|748074.9|34
1637658390000|2021-11-23 09:06:30|749630.5|748630.5|750198.3|748198.3|750199.4|748699.1|749526.7|748032.3|39
1637658400000|2021-11-23 09:06:40|750204|748204|750308.5|748308.5|750315|748770.1|749770.1|748203.2|30
1637658410000|2021-11-23 09:06:50|750308.6|748308.6|750281.4|748281.4|750394|748805.6|749761|748242.8|39
1637658420000|2021-11-23 09:07:00|750281.5|748281.5|750425.2|748425.2|750425.2|748891.5|749770.1|748262|33
1637658430000|2021-11-23 09:07:10|750432.4|748432.4|750520.4|748520.4|750521.7|748919.2|749895|748398.9|40
1637658440000|2021-11-23 09:07:20|750515.8|748515.8|750531.4|748531.4|750585|748585|750482.4|748482.4|37
1637658450000|2021-11-23 09:07:30|750543.8|748543.8|750612.5|748612.5|750612.5|749073.1|750065.9|748537|37
1637658460000|2021-11-23 09:07:40|750611.6|748611.6|750127.6|749127.6|750632.6|749149.9|750127.6|748610|30
1637658470000|2021-11-23 09:07:50|750117.9|749117.9|750123.6|749123.6|750607.4|749140|750085.2|748582.5|33
1637658480000|2021-11-23 09:08:00|750127.4|749127.4|750686|748686|750691.5|749267.9|750089|748578.2|37
1637658490000|2021-11-23 09:08:10|750656.7|748656.7|750312.3|749312.3|750749.3|749312.3|750170|748619.8|38
1637658500000|2021-11-23 09:08:20|750319.6|749319.6|750354.2|749354.2|750860.2|749361.4|750319.6|748782.2|38
1637658510000|2021-11-23 09:08:30|750359.2|749359.2|750802.3|748802.3|750840.9|749370.4|750308|748802.3|35
1637658520000|2021-11-23 09:08:40|750807.7|748807.7|750851|748851|750851|749328.4|750311.3|748802.7|31
1637658530000|2021-11-23 09:08:50|750839|748839|750315.6|749315.6|750849.3|749371.8|750308.5|748818.3|32
1637658540000|2021-11-23 09:09:00|750321.9|749321.9|750756.5|748756.5|750813.4|749323.1|750280.4|748756.5|32
1637658550000|2021-11-23 09:09:10|750751.7|748751.7|750343.6|749343.6|750838.6|749347.9|750290.1|748751.7|29
1637658560000|2021-11-23 09:09:20|750339.8|749339.8|750820.1|748820.1|750827|749346.7|750314.8|748790.3|30
1637658570000|2021-11-23 09:09:30|750806.2|748806.2|750369.1|749369.1|750859.5|749372.4|750290.6|748761.9|33
1637658580000|2021-11-23 09:09:40|750374.3|749374.3|750392.7|749392.7|750406.2|749406.2|750364.5|749364.5|27
1637658590000|2021-11-23 09:09:50|750388.2|749388.2|750840.8|748840.8|750883|749392.3|750365.3|748839|21
1637658600000|2021-11-23 09:10:00|750843.4|748843.4|750795.5|748795.5|750851.8|749357|750264.2|748774|28
1637658610000|2021-11-23 09:10:10|750288.8|749288.8|750061|749061|750713.4|749288.8|750061|748568.4|36
1637658620000|2021-11-23 09:10:20|750064|749064|750737.2|748737.2|750740.7|749246.9|750022.7|748534.9|39
1637658630000|2021-11-23 09:10:30|750739.7|748739.7|750265.1|749265.1|750740.9|749271.3|750253.3|748739.7|34
1637658640000|2021-11-23 09:10:40|750267|749267|750208.2|749208.2|750679|749338.4|750195.7|748679|35
1637658650000|2021-11-23 09:10:50|750180.3|749180.3|750267.7|749267.7|750871.2|749282.5|750177.9|748793.1|39
1637658660000|2021-11-23 09:11:00|750217.3|749217.3|750159.2|749159.2|750593.4|749217.3|750117.2|748593.4|37
1637658670000|2021-11-23 09:11:10|750225.8|749225.8|750777|748777|750777|749265.3|750225.8|748777|30
1637658680000|2021-11-23 09:11:20|750291.2|749291.2|750184.4|749184.4|750660.3|749308.9|750163|748660.3|30
1637658690000|2021-11-23 09:11:30|750172.4|749172.4|750321.4|749321.4|750808.2|749329.7|750136.5|748630.4|36
1637658700000|2021-11-23 09:11:40|750319.1|749319.1|750327.8|749327.8|750848.1|749367.4|750305.4|748808.2|36
1637658710000|2021-11-23 09:11:50|750317.7|749317.7|750290|749290|750324.9|749324.9|750287.4|749287.4|28
1637658720000|2021-11-23 09:12:00|750289.2|749289.2|750751.6|748751.6|750757.7|749289.2|750228.4|748749.7|33
1637658730000|2021-11-23 09:12:10|750748.3|748748.3|750279.6|749279.6|750781|749283.1|750252.2|748732.7|37
1637658740000|2021-11-23 09:12:20|750267.4|749267.4|750814.9|748814.9|750821.1|749338.1|750264.6|748783.5|35
1637658750000|2021-11-23 09:12:30|750813.3|748813.3|750377.6|749377.6|750882.6|749386.7|750365.5|748813.3|32
1637658760000|2021-11-23 09:12:40|750376.9|749376.9|750383.8|749383.8|750393.9|749393.9|750373.5|749373.5|33
1637658770000|2021-11-23 09:12:50|750369.4|749369.4|750854.3|748854.3|750862.1|749377.3|750368.3|748837|31
1637658780000|2021-11-23 09:13:00|750851.9|748851.9|750433.2|749433.2|750914.2|749433.2|750350.3|748851.9|35
1637658790000|2021-11-23 09:13:10|750435.3|749435.3|750860.6|748860.6|750862.5|749450.7|750364.4|748851.7|34
1637658800000|2021-11-23 09:13:20|750861.5|748861.5|750739.4|748739.4|750862.5|749343.9|750320.5|748734|32
1637658810000|2021-11-23 09:13:30|750740.4|748740.4|750855.6|748855.6|750859.5|749310.5|750187.6|748719.1|32
1637658820000|2021-11-23 09:13:40|750844.4|748844.4|750829.6|748829.6|750848.1|748848.1|750826.7|748826.7|28
1637658830000|2021-11-23 09:13:50|750833.5|748833.5|750828.3|748828.3|750833.5|748833.5|750760.7|748760.7|31
1637658840000|2021-11-23 09:14:00|750810|748810|750243|749243|750826.2|749283.5|750241.9|748726.8|30
1637658850000|2021-11-23 09:14:10|750242.9|749242.9|750282.5|749282.5|750298.9|749298.9|750240.1|749240.1|31
1637658860000|2021-11-23 09:14:20|750280.8|749280.8|750247.2|749247.2|750282|749282|750240.4|749240.4|22
1637658870000|2021-11-23 09:14:30|750247.6|749247.6|750239.7|749239.7|750252.1|749252.1|750235.1|749235.1|26
1637658880000|2021-11-23 09:14:40|750240|749240|750239.6|749239.6|750245.2|749245.2|750239.6|749239.6|25
1637658890000|2021-11-23 09:14:50|750239.8|749239.8|750244.6|749244.6|750252.5|749252.5|750232.1|749232.1|30
1637658900000|2021-11-23 09:15:00|750245.1|749245.1|750388.6|749388.6|750396.1|749396.1|750239.8|749239.8|37
1637658910000|2021-11-23 09:15:10|750391|749391|751552.5|749552.5|751557.4|749994.9|750381|749307.4|39
1637658920000|2021-11-23 09:15:20|751546.5|749546.5|751785.1|749785.1|751850.2|749850.2|751446.1|749446.1|40
1637658930000|2021-11-23 09:15:30|751742|749742|751688.3|749688.3|751742|749742|751652.4|749652.4|40
1637658940000|2021-11-23 09:15:40|751701.6|749701.6|751369.5|749369.5|751701.6|749701.6|751314.7|749314.7|40
1637658950000|2021-11-23 09:15:50|751375.8|749375.8|751282.3|749282.3|751413.3|749932.4|750905.7|749282.3|39
1637658960000|2021-11-23 09:16:00|751287.5|749287.5|751361.8|749361.8|751364.4|749364.4|751252.7|749252.7|37
1637658970000|2021-11-23 09:16:10|751372.4|749372.4|751296.9|749296.9|751383.3|749383.3|751275.4|749275.4|39
1637658980000|2021-11-23 09:16:20|751264.6|749264.6|751050.7|749050.7|751269.2|749680.2|750680.2|749026.3|32
1637658990000|2021-11-23 09:16:30|751059.4|749059.4|751157.3|749157.3|751205.2|749205.2|751009.1|749009.1|40
1637659000000|2021-11-23 09:16:40|751149.7|749149.7|751213.1|749213.1|751219|749219|751149.7|749149.7|38
1637659010000|2021-11-23 09:16:50|751214.9|749214.9|751182.3|749182.3|751232.2|749232.2|751177.9|749177.9|39
1637659020000|2021-11-23 09:17:00|751183.4|749183.4|751027.6|749027.6|751183.4|749183.4|751011.7|749011.7|33
1637659030000|2021-11-23 09:17:10|751017.6|749017.6|750777|748777|751030|749408.4|750393.6|748772.7|38
1637659040000|2021-11-23 09:17:20|750782.4|748782.4|750728|748728|750793.8|749222|750207.2|748715.3|39
1637659050000|2021-11-23 09:17:30|750732.5|748732.5|750839.1|748839.1|750839.1|749297.8|750297.8|748720.3|40
1637659060000|2021-11-23 09:17:40|750837.9|748837.9|750779.4|748779.4|750844.6|748844.6|750738.4|748738.4|37
1637659070000|2021-11-23 09:17:50|750781.5|748781.5|750814.8|748814.8|750817.5|748817.5|750769.7|748769.7|34
1637659080000|2021-11-23 09:18:00|750815.2|748815.2|750761.1|748761.1|750837|748837|750739.9|748739.9|38
1637659090000|2021-11-23 09:18:10|750760.4|748760.4|750903.3|748903.3|750919|749332|750332|748746.1|38
1637659100000|2021-11-23 09:18:20|750895.7|748895.7|750922.1|748922.1|750926.4|748926.4|750892.8|748892.8|32
1637659110000|2021-11-23 09:18:30|750923.5|748923.5|750900.9|748900.9|750923.5|748923.5|750893.1|748893.1|31
1637659120000|2021-11-23 09:18:40|750900.6|748900.6|750479.5|749479.5|750900.6|749489.2|750469.4|748896.2|27
1637659130000|2021-11-23 09:18:50|750475.4|749475.4|751209.6|749209.6|751209.6|749690.2|750475.4|749055.7|34
1637659140000|2021-11-23 09:19:00|751185.1|749185.1|751169.7|749169.7|751189.4|749189.4|751070|749070|39
1637659150000|2021-11-23 09:19:10|751178.4|749178.4|751210.8|749210.8|751232.2|749720.5|750704.9|749161.5|36
1637659160000|2021-11-23 09:19:20|751209.7|749209.7|751055.7|749055.7|751209.7|749554.8|750525.1|749026.2|38
1637659170000|2021-11-23 09:19:30|751024.6|749024.6|751016|749016|751045.1|749507.2|750507.2|748995.5|36
1637659180000|2021-11-23 09:19:40|751013.4|749013.4|751121.4|749121.4|751177.3|749686.2|750596.2|749013.4|38
1637659190000|2021-11-23 09:19:50|751117.6|749117.6|750915.4|748915.4|751117.6|749117.6|750905.6|748905.6|29
1637659200000|2021-11-23 09:20:00|750907.5|748907.5|750376.5|749376.5|750960.4|749435.3|750376.4|748858.4|35
1637659210000|2021-11-23 09:20:10|750377.4|749377.4|751167.6|749167.6|751178.8|749673.8|750376.4|748866.3|38
1637659220000|2021-11-23 09:20:20|751167.1|749167.1|751061.6|749061.6|751175.3|749588|750588|749041.1|37
1637659230000|2021-11-23 09:20:30|751073.5|749073.5|751009.1|749009.1|751078.1|749555|750555|748992|36
1637659240000|2021-11-23 09:20:40|751015.8|749015.8|750967.8|748967.8|751017.8|749017.8|750954.9|748954.9|37
1637659250000|2021-11-23 09:20:50|750931.9|748931.9|750850.6|748850.6|750943.2|748943.2|750841.2|748841.2|28
1637659260000|2021-11-23 09:21:00|750855.3|748855.3|750896.2|748896.2|750907.5|749363.5|750363.5|748837.8|34
1637659270000|2021-11-23 09:21:10|750878.3|748878.3|750930.7|748930.7|750931|749416.3|750416.3|748875.8|26
1637659280000|2021-11-23 09:21:20|750923.9|748923.9|750937.7|748937.7|750937.7|749443.2|750379.8|748877.4|31
1637659290000|2021-11-23 09:21:30|750938.2|748938.2|750940.9|748940.9|750957.6|748957.6|750934|748934|24
1637659300000|2021-11-23 09:21:40|750941.1|748941.1|750886.4|748886.4|750941.1|749394.3|750380|748883.5|31
1637659310000|2021-11-23 09:21:50|750887.1|748887.1|750308.3|749308.3|750887.7|749367.5|750300.5|748856|31
1637659320000|2021-11-23 09:22:00|750306.8|749306.8|750337.4|749337.4|750337.4|749337.4|750296.4|749296.4|32
1637659330000|2021-11-23 09:22:10|750324.3|749324.3|750365.4|749365.4|750368.9|749368.9|750320|749320|34
1637659340000|2021-11-23 09:22:20|750352.4|749352.4|750334.7|749334.7|750352.4|749352.4|750324.6|749324.6|32
1637659350000|2021-11-23 09:22:30|750328|749328|750356.8|749356.8|750356.8|749356.8|750173.6|749173.6|33
1637659360000|2021-11-23 09:22:40|750843.7|748843.7|750271.1|749271.1|750843.7|749337.5|750271.1|748771.2|29
1637659370000|2021-11-23 09:22:50|750768.6|748768.6|750204.6|749204.6|750768.6|749267.7|750159.5|748744.7|35
1637659380000|2021-11-23 09:23:00|750199.2|749199.2|750201.8|749201.8|750244.8|749244.8|750177.7|749177.7|34
1637659390000|2021-11-23 09:23:10|750188.1|749188.1|749962.6|748962.6|750564.9|749188.1|749952.9|748446.7|39
1637659400000|2021-11-23 09:23:20|749961|748961|750537.9|748537.9|750586|748961|749941.7|748411.2|36
1637659410000|2021-11-23 09:23:30|750535.4|748535.4|750414.9|748414.9|750535.4|748990.6|749913|748412|39
1637659420000|2021-11-23 09:23:40|750412.7|748412.7|750409.4|748409.4|750428.5|748920|749909.2|748399.8|31
1637659430000|2021-11-23 09:23:50|750419.1|748419.1|749918.1|748918.1|750571.2|748942.7|749914.8|748378.8|38
1637659440000|2021-11-23 09:24:00|749961.4|748961.4|749953.9|748953.9|750429.8|748971.5|749877.9|748383.7|35
1637659450000|2021-11-23 09:24:10|749973.2|748973.2|749937|748937|750490.4|748973.2|749924.6|748424.6|29
1637659460000|2021-11-23 09:24:20|749940.3|748940.3|749878.6|748878.6|750429.8|748942.9|749843.4|748422.7|34
1637659470000|2021-11-23 09:24:30|749885.1|748885.1|749842.4|748842.4|749886|748886|749818.7|748818.7|30
1637659480000|2021-11-23 09:24:40|749842.7|748842.7|749964.3|747964.3|750064.9|748842.7|749528.5|747964.3|39
1637659490000|2021-11-23 09:24:50|749979.8|747979.8|749959.7|747959.7|749979.8|747979.8|749798.1|747798.1|40
1637659500000|2021-11-23 09:25:00|749970.8|747970.8|749876.8|747876.8|749970.8|748450.3|749450.3|747876.8|40
1637659510000|2021-11-23 09:25:10|749389.3|748389.3|749374.7|748374.7|749979.1|748563.3|749374.7|747853.4|39
1637659520000|2021-11-23 09:25:20|749878.6|747878.6|749905.2|747905.2|749910.1|748396.8|749366.3|747869.5|37
1637659530000|2021-11-23 09:25:30|749921.8|747921.8|749947.3|747947.3|749947.3|748467.5|749406.5|747918.5|35
1637659540000|2021-11-23 09:25:40|749451.3|748451.3|749865.3|747865.3|749918.7|748464.5|749354|747865.3|37
1637659550000|2021-11-23 09:25:50|749867.5|747867.5|749422.1|748422.1|749905.7|748422.1|749347.8|747851.2|40
1637659560000|2021-11-23 09:26:00|749427.2|748427.2|749440.6|748440.6|749456.8|748456.8|749406.2|748406.2|32
1637659570000|2021-11-23 09:26:10|749440.2|748440.2|749462.2|748462.2|749478.1|748478.1|749439.8|748439.8|28
1637659580000|2021-11-23 09:26:20|749460|748460|749482.6|748482.6|749493.5|748493.5|749414.7|748414.7|28
1637659590000|2021-11-23 09:26:30|749483.3|748483.3|749499.9|748499.9|749509.2|748509.2|749473.6|748473.6|26
1637659600000|2021-11-23 09:26:40|749495.9|748495.9|749387.5|748387.5|749495.9|748495.9|749387.5|748387.5|36
1637659610000|2021-11-23 09:26:50|749397.4|748397.4|749440.1|748440.1|749454.4|748454.4|749386.2|748386.2|35
1637659620000|2021-11-23 09:27:00|749439.1|748439.1|749441|748441|749465.2|748465.2|749418.9|748418.9|35
1637659630000|2021-11-23 09:27:10|749435.8|748435.8|749410.8|748410.8|749450|748450|749378.2|748378.2|33
1637659640000|2021-11-23 09:27:20|749413.6|748413.6|749466.9|748466.9|749887.3|748466.9|749370.5|747887.3|34
1637659650000|2021-11-23 09:27:30|749466.1|748466.1|749499.3|748499.3|749502.7|748502.7|749460.7|748460.7|31
1637659660000|2021-11-23 09:27:40|749493.9|748493.9|749541.6|748541.6|749546.8|748546.8|749471|748471|32
1637659670000|2021-11-23 09:27:50|749555.5|748555.5|749136.1|748136.1|749857.1|748579.4|749136.1|747513|38
1637659680000|2021-11-23 09:28:00|749172.2|748172.2|749280.2|748280.2|749757.2|748281.5|749151.5|747553.7|39
1637659690000|2021-11-23 09:28:10|749324.6|748324.6|749806.6|747806.6|749850|748374.9|749152|747644.8|40
1637659700000|2021-11-23 09:28:20|749812.5|747812.5|749881.5|747881.5|749881.5|748370.1|749327|747807.5|34
1637659710000|2021-11-23 09:28:30|749883.8|747883.8|749325.7|748325.7|749883.8|748402|749308.1|747810|35
1637659720000|2021-11-23 09:28:40|749328.7|748328.7|749265.7|748265.7|749333|748333|749253.3|748253.3|33
1637659730000|2021-11-23 09:28:50|749264.1|748264.1|749265.2|748265.2|749281.3|748281.3|749254.5|748254.5|26
1637659740000|2021-11-23 09:29:00|749279|748279|749476.7|748476.7|749499.5|748499.5|749254.7|748254.7|29
1637659750000|2021-11-23 09:29:10|749477.5|748477.5|749490.1|748490.1|749496.7|748496.7|749477.5|748477.5|30
1637659760000|2021-11-23 09:29:20|749488.9|748488.9|749483.1|748483.1|749496.2|748496.2|749468.4|748468.4|29
1637659770000|2021-11-23 09:29:30|749477|748477|749479.6|748479.6|749497.3|748497.3|749475.7|748475.7|32
1637659780000|2021-11-23 09:29:40|749479.8|748479.8|749481.3|748481.3|749489.8|748489.8|749478.6|748478.6|25
1637659790000|2021-11-23 09:29:50|749481.8|748481.8|749298.1|748298.1|749494.9|748494.9|749298.1|748298.1|36
1637659800000|2021-11-23 09:30:00|749257|748257|749693.8|747693.8|749698.6|748257|749164.9|747663.9|39
1637659810000|2021-11-23 09:30:10|749670.9|747670.9|749325.7|748325.7|749807.1|748341.6|749118.7|747618.5|39
1637659820000|2021-11-23 09:30:20|749823.7|747823.7|749828.6|747828.6|749864.3|748275|749271.6|747787.9|38
1637659830000|2021-11-23 09:30:30|749840.2|747840.2|750039|748039|750134.2|748620.3|749431.2|747840.2|40
1637659840000|2021-11-23 09:30:40|750050.6|748050.6|750025|748025|750054.6|748576.4|749576.4|748020.5|37
1637659850000|2021-11-23 09:30:50|749539.2|748539.2|749507.6|748507.6|750031.9|748541.8|749504.3|748004.5|33
1637659860000|2021-11-23 09:31:00|749522.5|748522.5|749487.2|748487.2|750036.1|748522.5|749477.8|747967.4|39
1637659870000|2021-11-23 09:31:10|749494.4|748494.4|749366.1|748366.1|749945.2|748494.4|749355.1|747861.1|37
1637659880000|2021-11-23 09:31:20|749367.4|748367.4|749698.9|747698.9|749846.5|748367.4|749173.8|747693.9|37
1637659890000|2021-11-23 09:31:30|749694.1|747694.1|749280.1|747280.1|749783.1|748239.2|749223.8|747236.5|36
1637659900000|2021-11-23 09:31:40|749332.9|747332.9|749345.2|747345.2|749429.3|747429.3|749310.8|747310.8|40
1637659910000|2021-11-23 09:31:50|749334|747334|749318.7|747318.7|749365.7|747365.7|749291.9|747291.9|39
1637659920000|2021-11-23 09:32:00|749327.7|747327.7|749296.8|747296.8|749327.7|747327.7|749265.5|747265.5|38
1637659930000|2021-11-23 09:32:10|749296.4|747296.4|749399.3|747399.3|749438.8|747438.8|749296.4|747296.4|39
1637659940000|2021-11-23 09:32:20|749411.2|747411.2|749042.4|747042.4|749411.2|747936.2|748809.7|746809.7|38
1637659950000|2021-11-23 09:32:30|749047.6|747047.6|748953.5|746953.5|749171.9|747171.9|748939.9|746939.9|39
1637659960000|2021-11-23 09:32:40|748946.9|746946.9|748986.8|746986.8|748999.6|746999.6|748933.7|746933.7|39
1637659970000|2021-11-23 09:32:50|748985.1|746985.1|748973.5|746973.5|749006|747006|748970.2|746970.2|36
1637659980000|2021-11-23 09:33:00|748986.4|746986.4|749007.3|747007.3|749113|747526.6|748497.2|746983.9|35
1637659990000|2021-11-23 09:33:10|749012|747012|749037.4|747037.4|749111.1|747546.6|748546.6|747005.4|35
1637660000000|2021-11-23 09:33:20|749035.8|747035.8|749278.3|747278.3|749288.2|747568.2|748568.2|747026.1|39
1637660010000|2021-11-23 09:33:30|749271|747271|749291.5|747291.5|749333.6|747799.8|748799.8|747256.9|36
1637660020000|2021-11-23 09:33:40|749290.4|747290.4|749298.6|747298.6|749334.2|747762.8|748758.1|747238.3|36
1637660030000|2021-11-23 09:33:50|749292.2|747292.2|749243.1|747243.1|749340.4|747756.9|748756.9|747243.1|32
1637660040000|2021-11-23 09:34:00|749242.7|747242.7|748606.1|747606.1|749251.6|747688.9|748606.1|747100.8|33
1637660050000|2021-11-23 09:34:10|748604.3|747604.3|749121.7|747121.7|749151.1|747668.6|748584|747110.1|37
1637660060000|2021-11-23 09:34:20|749119.8|747119.8|748495.3|747495.3|749129.5|747587.1|748495.3|747014|36
1637660070000|2021-11-23 09:34:30|748993.8|746993.8|748692.5|747692.5|749189.1|747701.5|748507.9|746993.8|34
1637660080000|2021-11-23 09:34:40|748695.8|747695.8|749232.4|747232.4|749234.8|747801.3|748675.3|747230|26
1637660090000|2021-11-23 09:34:50|749234.3|747234.3|748774|747774|749271.5|747824.3|748711.1|747219.2|37
1637660100000|2021-11-23 09:35:00|748768.4|747768.4|748786.7|747786.7|749298.1|747796.8|748739|747259.5|34
1637660110000|2021-11-23 09:35:10|749265.3|747265.3|748747|747747|749278.8|747784.2|748729.7|747243.6|31
1637660120000|2021-11-23 09:35:20|748746.3|747746.3|749289.7|747289.7|749296.1|747825.2|748729.5|747283.2|37
1637660130000|2021-11-23 09:35:30|749279.2|747279.2|748928.5|747928.5|749388.1|747928.5|748803.2|747279.2|36
1637660140000|2021-11-23 09:35:40|748917|747917|748737.5|747737.5|749338|747917|748727.2|747338|32
1637660150000|2021-11-23 09:35:50|748755.1|747755.1|748740.8|747740.8|748755.1|747755.1|748731.4|747731.4|29
1637660160000|2021-11-23 09:36:00|748741.2|747741.2|748759.5|747759.5|748760.2|747760.2|748710.3|747710.3|30
1637660170000|2021-11-23 09:36:10|748755.1|747755.1|749253.7|747253.7|749378.7|747912.6|748735.4|747252.8|30
1637660180000|2021-11-23 09:36:20|749254.7|747254.7|748744.1|747744.1|749292.8|747794.7|748732.7|747254.7|27
1637660190000|2021-11-23 09:36:30|748757.1|747757.1|748726.5|747726.5|748778.2|747778.2|748696.7|747696.7|27
1637660200000|2021-11-23 09:36:40|748712.5|747712.5|749362.5|747362.5|749395.1|747900.7|748712.5|747355.2|34
1637660210000|2021-11-23 09:36:50|749368.7|747368.7|749319.2|747319.2|749389.4|747894.2|748803.6|747308|39
1637660220000|2021-11-23 09:37:00|749320.3|747320.3|749257.3|747257.3|749320.3|747768.2|748751.3|747243.2|32
1637660230000|2021-11-23 09:37:10|748764.3|747764.3|749244.8|747244.8|749271.1|747777.5|748753.7|747244.8|32
1637660240000|2021-11-23 09:37:20|749243.3|747243.3|748628.6|747628.6|749243.4|747630.9|748611.6|747109.1|27
1637660250000|2021-11-23 09:37:30|748626.5|747626.5|748646.2|747646.2|748665.2|747665.2|748620.8|747620.8|31
1637660260000|2021-11-23 09:37:40|748638.1|747638.1|748607.4|747607.4|748652|747652|748556.9|747556.9|29
1637660270000|2021-11-23 09:37:50|748588.1|747588.1|748609.2|747609.2|748614.3|747614.3|748551.8|747551.8|32
1637660280000|2021-11-23 09:38:00|748609.5|747609.5|748973.6|746973.6|749019.4|747611|748485.1|746973.6|33
1637660290000|2021-11-23 09:38:10|748461.4|747461.4|749238.4|747238.4|749238.4|747736.7|748461.4|747152.8|39
1637660300000|2021-11-23 09:38:20|749274.7|747274.7|748796.2|747796.2|749311.9|747808.5|748783.2|747246.7|39
1637660310000|2021-11-23 09:38:30|748794.1|747794.1|749029.9|747029.9|749281.9|747794.1|748794.1|747018.7|37
1637660320000|2021-11-23 09:38:40|749028.4|747028.4|749029.8|747029.8|749037.7|747485.3|748472.5|746949.5|33
1637660330000|2021-11-23 09:38:50|749049.6|747049.6|749241.1|747241.1|749285.2|747763.6|748552.1|747014|39
1637660340000|2021-11-23 09:39:00|749241.3|747241.3|749243.3|747243.3|749285.8|747285.8|749205.6|747205.6|34
1637660350000|2021-11-23 09:39:10|749237.2|747237.2|749249|747249|749313.6|747313.6|749222.9|747222.9|29
1637660360000|2021-11-23 09:39:20|749259.4|747259.4|749353.3|747353.3|749353.3|747353.3|749233.5|747233.5|26
1637660370000|2021-11-23 09:39:30|749355|747355|749279.7|747279.7|749355|747742.2|748739.3|747223.8|33
1637660380000|2021-11-23 09:39:40|749284.5|747284.5|749061.1|747061.1|749313.3|747560.4|748560.4|747032.9|38
1637660390000|2021-11-23 09:39:50|749080|747080|748915.1|746915.1|749080|747545.8|748418.5|746901.6|37
1637660400000|2021-11-23 09:40:00|748903.8|746903.8|748952.7|746952.7|748971.7|747445|748365.7|746866.9|35
1637660410000|2021-11-23 09:40:10|748926.6|746926.6|749081.9|747081.9|749081.9|747562.9|748438.9|746876.8|33
1637660420000|2021-11-23 09:40:20|749069.8|747069.8|749050.5|747050.5|749092.5|747092.5|749039.2|747039.2|31
1637660430000|2021-11-23 09:40:30|749033.2|747033.2|748525.6|747525.6|749066.2|747574.5|748525.6|747030.5|27
1637660440000|2021-11-23 09:40:40|749018.8|747018.8|749036.4|747036.4|749048.3|747542.5|748539.3|747010.7|30
1637660450000|2021-11-23 09:40:50|749038.1|747038.1|748497.1|747497.1|749040.3|747502.8|748483.8|746974.4|30
1637660460000|2021-11-23 09:41:00|748499.4|747499.4|748622.5|747622.5|749136|747622.5|748496.7|746980.9|33
1637660470000|2021-11-23 09:41:10|748638.7|747638.7|749263.6|747263.6|749265.7|747638.7|748635.7|747128|29
1637660480000|2021-11-23 09:41:20|748769.4|747769.4|748800.8|747800.8|749312.3|747800.8|748769.4|747232.5|32
1637660490000|2021-11-23 09:41:30|748799.1|747799.1|749311.5|747311.5|749321.5|747799.1|748799.1|747266.5|34
1637660500000|2021-11-23 09:41:40|749308.5|747308.5|749268.8|747268.8|749308.5|747308.5|749245.7|747245.7|33
1637660510000|2021-11-23 09:41:50|749273.1|747273.1|749274.9|747274.9|749298.9|747298.9|749266.9|747266.9|29
1637660520000|2021-11-23 09:42:00|749250.4|747250.4|749296|747296|749296|747296|749181.6|747181.6|34
1637660530000|2021-11-23 09:42:10|748761.6|747761.6|749212.5|747212.5|749310.4|747761.6|748761.6|747203.3|29
1637660540000|2021-11-23 09:42:20|749217.9|747217.9|749238.1|747238.1|749254.4|747254.4|749214.2|747214.2|34
1637660550000|2021-11-23 09:42:30|749232.1|747232.1|749302|747302|749303.3|747303.3|749231.6|747231.6|29
1637660560000|2021-11-23 09:42:40|749297.2|747297.2|749243.9|747243.9|749297.2|747752.9|748718.5|747195.7|36
1637660570000|2021-11-23 09:42:50|749234|747234|749267.9|747267.9|749303.3|747776.1|748776.1|747234|35
1637660580000|2021-11-23 09:43:00|748744.2|747744.2|749260.5|747260.5|749266.3|747767.4|748652.8|747142.6|32
1637660590000|2021-11-23 09:43:10|749262.4|747262.4|749220.2|747220.2|749303.2|747303.2|749205.3|747205.3|38
1637660600000|2021-11-23 09:43:20|749210.1|747210.1|749237|747237|749271|747745.1|748699.1|747187.9|35
1637660610000|2021-11-23 09:43:30|749235|747235|749191.5|747191.5|749238.2|747740.1|748682.3|747178.6|31
1637660620000|2021-11-23 09:43:40|749193|747193|749237.7|747237.7|749237.7|747706.5|748649.9|747131.8|34
1637660630000|2021-11-23 09:43:50|749247.1|747247.1|749224.5|747224.5|749255.2|747747.4|748734.9|747221.9|26
1637660640000|2021-11-23 09:44:00|749229.5|747229.5|749277.1|747277.1|749299|747299|749221.2|747221.2|33
1637660650000|2021-11-23 09:44:10|749267.6|747267.6|749220.4|747220.4|749288.4|747288.4|749197.6|747197.6|34
1637660660000|2021-11-23 09:44:20|749226.4|747226.4|749310.6|747310.6|749392.7|747848.1|748791.1|747216.7|38
1637660670000|2021-11-23 09:44:30|749312|747312|748850.7|747850.7|749347.9|747850.7|748830.7|747275|32
1637660680000|2021-11-23 09:44:40|749330|747330|749421|747421|749476.6|747846.1|748802.2|747269|34
1637660690000|2021-11-23 09:44:50|749399.8|747399.8|748968.8|747968.8|749510|748008.4|748968.8|747399.8|36
1637660700000|2021-11-23 09:45:00|748954.4|747954.4|749432.8|747432.8|749489.9|747990.7|748916.7|747375|36
1637660710000|2021-11-23 09:45:10|749428.8|747428.8|749488|747488|749521|748011.7|748944.5|747426.4|33
1637660720000|2021-11-23 09:45:20|749489|747489|749172|748172|749731.7|748214.9|749126.6|747478.2|32
1637660730000|2021-11-23 09:45:30|749190.6|748190.6|749786.6|747786.6|749859|748190.6|749190.6|747654.3|37
1637660740000|2021-11-23 09:45:40|749798.2|747798.2|749921.4|747921.4|749980.3|747980.3|749743.4|747743.4|37
1637660750000|2021-11-23 09:45:50|749924.3|747924.3|749889|747889|749944.5|748448.6|749395.3|747867.7|34
1637660760000|2021-11-23 09:46:00|749904.6|747904.6|749977.7|747977.7|750019|748521.2|749416.1|747874.6|36
1637660770000|2021-11-23 09:46:10|749479|748479|749916.1|747916.1|750005.9|748586.9|749423.5|747916.1|33
1637660780000|2021-11-23 09:46:20|749917.6|747917.6|749901.2|747901.2|749934.9|747934.9|749898.3|747898.3|35
1637660790000|2021-11-23 09:46:30|749897.2|747897.2|750013.8|748013.8|750029.2|748029.2|749897.2|747897.2|28
1637660800000|2021-11-23 09:46:40|750012.3|748012.3|749530.3|748530.3|750025.2|748540.1|749529.8|748012.3|20
1637660810000|2021-11-23 09:46:50|749532.4|748532.4|749530.3|748530.3|749533.7|748533.7|749527.9|748527.9|19
1637660820000|2021-11-23 09:47:00|749530.8|748530.8|749971.6|747971.6|750025.9|748530.8|749530.8|747941.4|35
1637660830000|2021-11-23 09:47:10|749961.8|747961.8|749966.9|747966.9|749990|747990|749951.2|747951.2|27
1637660840000|2021-11-23 09:47:20|749964.9|747964.9|749969.2|747969.2|749992.3|748476.4|749461.3|747952.9|33
1637660850000|2021-11-23 09:47:30|749970.2|747970.2|749993.8|747993.8|750006.6|748486.6|749475.8|747934.9|36
1637660860000|2021-11-23 09:47:40|749978.3|747978.3|749520.5|748520.5|750026.1|748529.6|749490.5|747964.3|31
1637660870000|2021-11-23 09:47:50|749516.3|748516.3|749539|748539|750040.8|748560.1|749474.4|747944.5|31
1637660880000|2021-11-23 09:48:00|749536.9|748536.9|750001.6|748001.6|750024.7|748536.9|749474.5|747979|32
1637660890000|2021-11-23 09:48:10|750002|748002|749934.5|747934.5|750027.2|748493.3|749456.8|747928|34
1637660900000|2021-11-23 09:48:20|749894.7|747894.7|749545.2|748545.2|750058.7|748575.1|749377.2|747851|39
1637660910000|2021-11-23 09:48:30|750052.5|748052.5|750022.3|748022.3|750058.6|748532.7|749532.6|748005.5|36
1637660920000|2021-11-23 09:48:40|750027.8|748027.8|750052|748052|750052|748052|749999.8|747999.8|33
1637660930000|2021-11-23 09:48:50|750038.3|748038.3|749949.6|747949.6|750040.8|748450.5|749450.5|747912.4|31
1637660940000|2021-11-23 09:49:00|749957.6|747957.6|749999.3|747999.3|750027.8|748499.7|749499.7|747924.9|35
1637660950000|2021-11-23 09:49:10|749984.1|747984.1|750187.2|748187.2|750200.4|748588.8|749588.8|747984.1|34
1637660960000|2021-11-23 09:49:20|750183|748183|750232.5|748232.5|750248.5|748248.5|750183|748183|34
1637660970000|2021-11-23 09:49:30|750211.7|748211.7|750412.4|748412.4|750412.4|748412.4|750205.8|748205.8|39
1637660980000|2021-11-23 09:49:40|750400.8|748400.8|750324|748324|750407.2|748407.2|750295.4|748295.4|39
1637660990000|2021-11-23 09:49:50|750338.8|748338.8|750393.6|748393.6|750504.1|749012|749822.4|748308.5|35
1637661000000|2021-11-23 09:50:00|750374.2|748374.2|750346.3|748346.3|750401.5|748401.5|750324.7|748324.7|39
1637661010000|2021-11-23 09:50:10|750350.9|748350.9|750368.2|748368.2|750427|748427|750335.3|748335.3|37
1637661020000|2021-11-23 09:50:20|750360|748360|749988.1|748988.1|750464.2|748988.1|749988.1|748352.6|28
1637661030000|2021-11-23 09:50:30|750463.3|748463.3|750540|748540|750547.7|749057.3|750049.4|748442.7|31
1637661040000|2021-11-23 09:50:40|750542|748542|750413.7|748413.7|750542|748542|750381.4|748381.4|38
1637661050000|2021-11-23 09:50:50|750417.4|748417.4|750517|748517|750578.2|748578.2|750416|748416|32
1637661060000|2021-11-23 09:51:00|750519.4|748519.4|750481.3|748481.3|750605.5|749093.5|750025.5|748481.3|33
1637661070000|2021-11-23 09:51:10|750475.6|748475.6|750533.4|748533.4|750567.2|748990.3|749990.3|748433.6|35
1637661080000|2021-11-23 09:51:20|750533.8|748533.8|750424.9|748424.9|750533.8|748533.8|750392.7|748392.7|35
1637661090000|2021-11-23 09:51:30|750427.8|748427.8|750413.4|748413.4|750436.3|748436.3|750370.5|748370.5|35
1637661100000|2021-11-23 09:51:40|750417|748417|750404.8|748404.8|750471.6|748936|749808.6|748327.9|37
1637661110000|2021-11-23 09:51:50|750402.7|748402.7|750295|748295|750402.7|748846.4|749797|748261|39
1637661120000|2021-11-23 09:52:00|750260.3|748260.3|750235.2|748235.2|750268.8|748783.9|749689.2|748185.5|38
1637661130000|2021-11-23 09:52:10|750240.8|748240.8|750220|748220|750240.8|748688|749688|748179.6|32
1637661140000|2021-11-23 09:52:20|750219.8|748219.8|749705.8|748705.8|750297.1|748781.8|749705.8|748202.7|36
1637661150000|2021-11-23 09:52:30|750214.2|748214.2|750223|748223|750241.6|748766.5|749743.5|748163.6|37
1637661160000|2021-11-23 09:52:40|749721.5|748721.5|750237.2|748237.2|750262.4|748764.1|749721.5|748198.6|33
1637661170000|2021-11-23 09:52:50|750236.8|748236.8|750258.4|748258.4|750264.3|748264.3|750236.5|748236.5|34
1637661180000|2021-11-23 09:53:00|750247.3|748247.3|750254.5|748254.5|750296.1|748774.8|749771.4|748225|35
1637661190000|2021-11-23 09:53:10|750247.4|748247.4|750158.2|748158.2|750261.9|748727.5|749658.7|748145.5|34
1637661200000|2021-11-23 09:53:20|749661.8|748661.8|750208.7|748208.7|750225.4|748661.8|749599.7|748075.2|36
1637661210000|2021-11-23 09:53:30|750206.8|748206.8|750192.8|748192.8|750248.7|748711|749662.5|748151.2|39
1637661220000|2021-11-23 09:53:40|750204.8|748204.8|750292.3|748292.3|750310.4|748816.8|749816.8|748204.8|31
1637661230000|2021-11-23 09:53:50|750290.1|748290.1|750323.4|748323.4|750327.4|748831|749831|748267.2|26
1637661240000|2021-11-23 09:54:00|750313.9|748313.9|750306.4|748306.4|750349.4|748873.6|749806.2|748280|34
1637661250000|2021-11-23 09:54:10|750314.5|748314.5|749847.1|748847.1|750331.7|748849.4|749830.5|748271.7|30
1637661260000|2021-11-23 09:54:20|749844.8|748844.8|749835|748835|749844.8|748844.8|749826.1|748826.1|26
1637661270000|2021-11-23 09:54:30|749831|748831|750273.5|748273.5|750303.5|748838.3|749764.8|748243.9|32
1637661280000|2021-11-23 09:54:40|750275.7|748275.7|749745.7|748745.7|750282.1|748780.8|749718.8|748206.2|31
1637661290000|2021-11-23 09:54:50|749745.6|748745.6|750231.6|748231.6|750254.7|748757.9|749725.6|748218.5|33
1637661300000|2021-11-23 09:55:00|750217.2|748217.2|749770.3|748770.3|750274.1|748779.5|749710.4|748217.2|35
1637661310000|2021-11-23 09:55:10|749769.6|748769.6|749676|748676|750282.7|748804.7|749667.2|748201.9|33
1637661320000|2021-11-23 09:55:20|749679.4|748679.4|749632.7|748632.7|750174.3|748679.4|749615|748125.6|32
1637661330000|2021-11-23 09:55:30|749619.3|748619.3|750120.8|748120.8|750131.1|748639.7|749594.7|748084|35
1637661340000|2021-11-23 09:55:40|750119|748119|749634.5|748634.5|750131.8|748662.7|749625.2|748118.4|36
1637661350000|2021-11-23 09:55:50|749629.2|748629.2|749698.5|748698.5|750189|748704.4|749629.2|748167|33
1637661360000|2021-11-23 09:56:00|749696.5|748696.5|749751.2|748751.2|750218.3|748754|749690.6|748194.9|28
1637661370000|2021-11-23 09:56:10|749747.2|748747.2|750173.6|748173.6|750219.6|748749.3|749675.2|748173.6|29
1637661380000|2021-11-23 09:56:20|750166.9|748166.9|750160.6|748160.6|750166.9|748687.9|749658.8|748160.6|25
1637661390000|2021-11-23 09:56:30|750163.7|748163.7|749681.1|748681.1|750240|748737|749670.4|748163.7|33
1637661400000|2021-11-23 09:56:40|750163.5|748163.5|749658.6|748658.6|750163.5|748690.5|749655.5|748163.5|28
1637661410000|2021-11-23 09:56:50|749634.6|748634.6|749610.1|748610.1|750126.7|748634.6|749588.5|748115.6|39
1637661420000|2021-11-23 09:57:00|750101|748101|749641.5|748641.5|750173.1|748673.5|749600.7|748080.5|34
1637661430000|2021-11-23 09:57:10|749666.9|748666.9|749603.6|748603.6|750126.2|748685.3|749603.6|748089.5|34
1637661440000|2021-11-23 09:57:20|750113.2|748113.2|749593.7|748593.7|750120.7|748608.9|749577.9|748098.8|31
1637661450000|2021-11-23 09:57:30|749595.2|748595.2|750092.9|748092.9|750101.7|748604.3|749585.2|748085.4|33
1637661460000|2021-11-23 09:57:40|750093.9|748093.9|749597.7|748597.7|750093.9|748600.1|749580.8|748079.1|26
1637661470000|2021-11-23 09:57:50|749596.9|748596.9|749590.8|748590.8|750088.3|748600.1|749581.9|748063.5|32
1637661480000|2021-11-23 09:58:00|749587.8|748587.8|749579.2|748579.2|749592.8|748592.8|749570.2|748570.2|26
1637661490000|2021-11-23 09:58:10|749578.6|748578.6|749596.5|748596.5|750095|748601.7|749548.4|748063.8|22
1637661500000|2021-11-23 09:58:20|749583.7|748583.7|749580.1|748580.1|750065.5|748601.4|749567.6|748065.5|26
1637661510000|2021-11-23 09:58:30|749580.4|748580.4|749568.9|748568.9|749602.7|748602.7|749563.7|748563.7|23
1637661520000|2021-11-23 09:58:40|749585.2|748585.2|749610.6|748610.6|750107.2|748625.3|749576.6|748083|27
1637661530000|2021-11-23 09:58:50|749610.4|748610.4|749594.8|748594.8|750063.5|748612.9|749569.8|748063.5|27
1637661540000|2021-11-23 09:59:00|749592.9|748592.9|749570.2|748570.2|750086|748601.8|749563.4|748080.3|31
1637661550000|2021-11-23 09:59:10|749570.8|748570.8|749555.8|748555.8|749574.7|748574.7|749547.9|748547.9|21
1637661560000|2021-11-23 09:59:20|749593.1|748593.1|749558.5|748558.5|750077.4|748605.6|749546.1|748070|32
1637661570000|2021-11-23 09:59:30|749551.4|748551.4|749558.1|748558.1|750074.2|748594.8|749545.7|748021.9|29
1637661580000|2021-11-23 09:59:40|749559.2|748559.2|749549.1|748549.1|750117.9|748608.5|749546.2|748058.7|29
1637661590000|2021-11-23 09:59:50|749543.2|748543.2|749532.2|748532.2|749552.1|748552.1|749530.5|748530.5|30
1637661600000|2021-11-23 10:00:00|749530.2|748530.2|749527.6|748527.6|749545.8|748545.8|749502.6|748502.6|31
1637661610000|2021-11-23 10:00:10|749528.9|748528.9|749623.4|748623.4|749640.1|748640.1|749521.8|748521.8|28
1637661620000|2021-11-23 10:00:20|749624.5|748624.5|749571.2|748571.2|749624.5|748624.5|749570.1|748570.1|21
1637661630000|2021-11-23 10:00:30|749563.2|748563.2|749561.2|748561.2|750067|748568.4|749538.3|748056.6|32
1637661640000|2021-11-23 10:00:40|749556.9|748556.9|749586.3|748586.3|749586.3|748586.3|749519.6|748519.6|26
1637661650000|2021-11-23 10:00:50|749607.3|748607.3|749397|748397|749957.7|748613.8|749374|747956.3|38
1637661660000|2021-11-23 10:01:00|749395|748395|749357.3|748357.3|749435.6|748435.6|749351.3|748351.3|31
1637661670000|2021-11-23 10:01:10|749350.7|748350.7|749314.1|748314.1|749360.1|748360.1|749313.3|748313.3|21
1637661680000|2021-11-23 10:01:20|749292.3|748292.3|749445.1|748445.1|749975.5|748450.8|749281.4|747758.8|29
1637661690000|2021-11-23 10:01:30|749431.9|748431.9|749474.4|748474.4|749945|748474.4|749396.6|747936.9|30
1637661700000|2021-11-23 10:01:40|749946|747946|749905.4|747905.4|749946|748457.2|749384.6|747891.5|32
1637661710000|2021-11-23 10:01:50|749903|747903|749289.7|748289.7|749907|748377.1|749274.5|747828.3|32
1637661720000|2021-11-23 10:02:00|749268.3|748268.3|749183.3|748183.3|749695.7|748298.5|749155.7|747695.7|30
1637661730000|2021-11-23 10:02:10|749182.3|748182.3|749196.3|748196.3|749214.8|748214.8|749160|748160|30
1637661740000|2021-11-23 10:02:20|749184.6|748184.6|749240.5|748240.5|749252.8|748252.8|749158.2|748158.2|35
1637661750000|2021-11-23 10:02:30|749234.6|748234.6|749390.2|748390.2|749870.4|748398|749231.4|747842.2|38
1637661760000|2021-11-23 10:02:40|749358.8|748358.8|749398.7|748398.7|749413.4|748413.4|749348.4|748348.4|30
1637661770000|2021-11-23 10:02:50|749390.3|748390.3|749478.9|748478.9|750006.8|748493.6|749390.3|747975.1|31
1637661780000|2021-11-23 10:03:00|749478.4|748478.4|749672.1|748672.1|750043.1|748672.1|749478.4|747991.2|31
1637661790000|2021-11-23 10:03:10|749642.5|748642.5|749610.4|748610.4|749674.9|748674.9|749603.8|748603.8|28
1637661800000|2021-11-23 10:03:20|749610.5|748610.5|749638.8|748638.8|750144.6|748668.2|749422|747979.3|34
1637661810000|2021-11-23 10:03:30|749641|748641|749599.2|748599.2|750113.1|748655.4|749567.7|748109.5|36
1637661820000|2021-11-23 10:03:40|749591|748591|749603|748603|749626.2|748626.2|749581.7|748581.7|36
1637661830000|2021-11-23 10:03:50|749597.2|748597.2|749588.9|748588.9|749618.3|748618.3|749571.5|748571.5|34
1637661840000|2021-11-23 10:04:00|749595.7|748595.7|749570.7|748570.7|750092.4|748613.2|749552.2|748092.4|33
1637661850000|2021-11-23 10:04:10|749564.1|748564.1|749559.2|748559.2|750105|748601.4|749462|748012.5|35
1637661860000|2021-11-23 10:04:20|749574.9|748574.9|749412.4|748412.4|750087.6|748583.9|749397.9|747928.2|37
1637661870000|2021-11-23 10:04:30|749905.3|747905.3|749306.5|748306.5|749908|748385.4|749306.5|747843.6|31
1637661880000|2021-11-23 10:04:40|749352.5|748352.5|749341|748341|749862.1|748355.9|749297.8|747804.7|35
1637661890000|2021-11-23 10:04:50|749340.2|748340.2|749779|747779|749827.3|748340.2|749276.2|747779|29
1637661900000|2021-11-23 10:05:00|749773.6|747773.6|749159.7|748159.7|749785.9|748171.5|749148.7|747667.1|28
1637661910000|2021-11-23 10:05:10|749167.8|748167.8|749718.3|747718.3|749725|748203.7|749157.6|747657.8|33
1637661920000|2021-11-23 10:05:20|749715|747715|749823.5|747823.5|749894.2|748215.2|749201.9|747687.2|36
1637661930000|2021-11-23 10:05:30|749822.9|747822.9|749838.3|747838.3|749862.3|747862.3|749809.3|747809.3|29
1637661940000|2021-11-23 10:05:40|749842.9|747842.9|749289.8|748289.8|749842.9|748336.7|749257.3|747796.8|28
1637661950000|2021-11-23 10:05:50|749284.8|748284.8|749290|748290|749798.2|748292.8|749280|747772.2|25
1637661960000|2021-11-23 10:06:00|749786.9|747786.9|749276.6|748276.6|749800.2|748291.8|749275.6|747770.4|28
1637661970000|2021-11-23 10:06:10|749286.2|748286.2|749324.6|748324.6|749825|748333.9|749286.2|747795.9|25
1637661980000|2021-11-23 10:06:20|749327.8|748327.8|749711.4|747711.4|749720.6|748333|749216|747711.4|31
1637661990000|2021-11-23 10:06:30|749260|748260|749246.4|748246.4|749763.1|748271.9|749221.1|747744|27
1637662000000|2021-11-23 10:06:40|749246.1|748246.1|749818.5|747818.5|749841.4|748246.1|749220.8|747734.6|30
1637662010000|2021-11-23 10:06:50|749336.4|748336.4|749854.6|747854.6|749869.7|748373.5|749308.2|747799.9|29
1637662020000|2021-11-23 10:07:00|749856.6|747856.6|749951|747951|749956.2|748334.9|749314|747794.1|33
1637662030000|2021-11-23 10:07:10|749958.8|747958.8|749416.4|748416.4|749982.1|748416.4|749381.9|747865.1|30
1637662040000|2021-11-23 10:07:20|749909.4|747909.4|749988.4|747988.4|749988.4|748490.7|749402.6|747909.4|28
1637662050000|2021-11-23 10:07:30|749973.2|747973.2|749590.7|748590.7|750067.9|748594.1|749493|747973.2|37
1637662060000|2021-11-23 10:07:40|750084.3|748084.3|750118.2|748118.2|750148.5|748648.2|749615|748084.3|33
1637662070000|2021-11-23 10:07:50|750122.7|748122.7|749637.3|748637.3|750147.1|748637.3|749603|748085|37
1637662080000|2021-11-23 10:08:00|749624|748624|749653.2|748653.2|750132.8|748670.8|749624|748113.3|26
1637662090000|2021-11-23 10:08:10|749630.9|748630.9|749647.3|748647.3|750133.5|748656.1|749613.5|748123.6|29
1637662100000|2021-11-23 10:08:20|749655.3|748655.3|749654.5|748654.5|749661.8|748661.8|749627.8|748627.8|31
1637662110000|2021-11-23 10:08:30|749625.7|748625.7|750090.6|748090.6|750090.6|748648.4|749570.5|748086|27
1637662120000|2021-11-23 10:08:40|750083|748083|749578.6|748578.6|750083|748590.4|749563.6|748083|28
1637662130000|2021-11-23 10:08:50|749579|748579|749601.1|748601.1|749607|748607|749577.2|748577.2|26
1637662140000|2021-11-23 10:09:00|749602.2|748602.2|749630.3|748630.3|749630.3|748630.3|749588|748588|34
1637662150000|2021-11-23 10:09:10|749629.4|748629.4|749677.9|748677.9|749685.8|748685.8|749612.7|748612.7|36
1637662160000|2021-11-23 10:09:20|749680.2|748680.2|749633.9|748633.9|749680.2|748680.2|749617.3|748617.3|35
1637662170000|2021-11-23 10:09:30|749638.3|748638.3|749586.9|748586.9|749638.3|748638.3|749576|748576|33
1637662180000|2021-11-23 10:09:40|749592.6|748592.6|749582.7|748582.7|749632|748632|749582.7|748582.7|33
1637662190000|2021-11-23 10:09:50|749592.9|748592.9|749588.5|748588.5|749592.9|748592.9|749536|748536|30
1637662200000|2021-11-23 10:10:00|749585|748585|749552.7|748552.7|749586.9|748586.9|749525.9|748525.9|32
1637662210000|2021-11-23 10:10:10|749552.5|748552.5|749489.2|748489.2|749562.9|748562.9|749414.5|748414.5|34
1637662220000|2021-11-23 10:10:20|749498.2|748498.2|749516.8|748516.8|749997.6|748557.8|749467.2|747963.1|35
1637662230000|2021-11-23 10:10:30|749508.8|748508.8|749553.4|748553.4|750007.2|748565.4|749498.4|747992.7|37
1637662240000|2021-11-23 10:10:40|749565.5|748565.5|749638.4|748638.4|749660.9|748660.9|749565.5|748565.5|36
1637662250000|2021-11-23 10:10:50|749631.8|748631.8|749847.2|748847.2|750319.1|748852|749575.5|748113.6|39
1637662260000|2021-11-23 10:11:00|749830.5|748830.5|749833.9|748833.9|750338.3|748842.1|749798.3|748272.6|34
1637662270000|2021-11-23 10:11:10|749836.3|748836.3|750520.1|748520.1|750529.9|749009.3|749823.9|748319.3|38
1637662280000|2021-11-23 10:11:20|750518|748518|749980.4|748980.4|750518|748980.4|749941.2|748443.4|38
1637662290000|2021-11-23 10:11:30|749963.5|748963.5|750659.8|748659.8|750659.8|749045.7|749953.2|748597.7|35
1637662300000|2021-11-23 10:11:40|750738.9|748738.9|750719|748719|750803.8|749153.9|750153.9|748619.4|40
1637662310000|2021-11-23 10:11:50|750712.1|748712.1|750592.5|748592.5|750726.5|749239.6|750100.7|748578.1|37
1637662320000|2021-11-23 10:12:00|750627.7|748627.7|750573|748573|750658.9|748658.9|750499.9|748499.9|38
1637662330000|2021-11-23 10:12:10|750554.5|748554.5|750638.2|748638.2|750668.6|748668.6|750554.5|748554.5|38
1637662340000|2021-11-23 10:12:20|750637.5|748637.5|749994.4|748994.4|750637.5|749086.6|749992.7|748496.7|39
1637662350000|2021-11-23 10:12:30|749994.3|748994.3|750348.1|748348.1|750464.6|749001|749938.9|748348.1|37
1637662360000|2021-11-23 10:12:40|750364.4|748364.4|750230.7|748230.7|750364.4|748804.6|749804.6|748217.2|36
1637662370000|2021-11-23 10:12:50|750238.2|748238.2|750206.3|748206.3|750289.3|748289.3|750143.1|748143.1|38
1637662380000|2021-11-23 10:13:00|750206.6|748206.6|750175.8|748175.8|750323.8|748638.2|749638|748127.8|38
1637662390000|2021-11-23 10:13:10|750194.2|748194.2|750270.5|748270.5|750322.4|748776.6|749774.7|748186.3|38
1637662400000|2021-11-23 10:13:20|750255.9|748255.9|750112.5|748112.5|750263|748678.2|749678.2|748112.5|38
1637662410000|2021-11-23 10:13:30|750119.3|748119.3|750143.4|748143.4|750153.9|748153.9|750115.5|748115.5|40
1637662420000|2021-11-23 10:13:40|750159.1|748159.1|750085.5|748085.5|750159.1|748620.5|749581|748079.5|28
1637662430000|2021-11-23 10:13:50|750088.4|748088.4|749551.9|748551.9|750088.4|748568.8|749541.7|748054.9|31
1637662440000|2021-11-23 10:14:00|749551.1|748551.1|749540.5|748540.5|750057|748559.8|749540.5|748050.5|29
1637662450000|2021-11-23 10:14:10|749539.9|748539.9|749470.4|748470.4|750017|748569.3|749461.7|747995.7|36
1637662460000|2021-11-23 10:14:20|749465.4|748465.4|749903.2|747903.2|750013.7|748481.8|749371.8|747903.2|37
1637662470000|2021-11-23 10:14:30|749935|747935|749361|748361|749940.2|748361|749361|747856.6|35
1637662480000|2021-11-23 10:14:40|749359|748359|749950.3|747950.3|749995.9|748416.7|749343.6|747866.5|37
1637662490000|2021-11-23 10:14:50|749952.3|747952.3|749368.6|748368.6|749968.5|748409.4|749355.1|747866.6|39
1637662500000|2021-11-23 10:15:00|749369.9|748369.9|749371.7|748371.7|749921.5|748413.5|749362.1|747860.6|34
1637662510000|2021-11-23 10:15:10|749371.1|748371.1|749320.3|748320.3|749846.8|748374.7|749311.6|747822.4|32
1637662520000|2021-11-23 10:15:20|749320.5|748320.5|749301.3|748301.3|749843.4|748341.7|749297.9|747843.4|31
1637662530000|2021-11-23 10:15:30|749284.9|748284.9|749280.7|748280.7|749805.7|748297.4|749272.3|747770|35
1637662540000|2021-11-23 10:15:40|749281.6|748281.6|749285.2|748285.2|749792.8|748289.9|749256.6|747772.1|26
1637662550000|2021-11-23 10:15:50|749289|748289|749239.6|748239.6|749784.6|748289|749212.8|747756|36
1637662560000|2021-11-23 10:16:00|749729.7|747729.7|749117.1|748117.1|749729.7|748212.9|749103.1|747623.2|36
1637662570000|2021-11-23 10:16:10|749109.8|748109.8|749077|748077|749610.5|748111.5|749077|747570.1|31
1637662580000|2021-11-23 10:16:20|749084.6|748084.6|749429|747429|749543.4|748088.7|748932.5|747426.3|34
1637662590000|2021-11-23 10:16:30|749428.2|747428.2|749535.2|747535.2|749535.2|748026.4|748934.4|747425|34
1637662600000|2021-11-23 10:16:40|749536.2|747536.2|749071.9|748071.9|749562.1|748079.2|749017.6|747497.5|38
1637662610000|2021-11-23 10:16:50|749074.2|748074.2|749059.8|748059.8|749629.4|748111.9|749029.4|747550.4|33
1637662620000|2021-11-23 10:17:00|749053.2|748053.2|749642.4|747642.4|749642.4|748139.2|749040.3|747619.5|35
1637662630000|2021-11-23 10:17:10|749641.9|747641.9|749670.9|747670.9|749689.5|748192.8|749094.1|747599.6|34
1637662640000|2021-11-23 10:17:20|749672.6|747672.6|749332|748332|749847.7|748369|749229.3|747672.1|39
1637662650000|2021-11-23 10:17:30|749339.2|748339.2|749832.8|747832.8|749851.6|748343.3|749334.7|747805.8|36
1637662660000|2021-11-23 10:17:40|749832.3|747832.3|749299.4|748299.4|749849.8|748357.7|749290.5|747785.6|33
1637662670000|2021-11-23 10:17:50|749798.6|747798.6|749909.2|747909.2|749912.2|748471.9|749309.5|747798.6|34
1637662680000|2021-11-23 10:18:00|749908.7|747908.7|749881.6|747881.6|749908.7|748424.3|749361.9|747849.4|37
1637662690000|2021-11-23 10:18:10|749889.1|747889.1|749884.1|747884.1|749891.9|747891.9|749870.6|747870.6|25
1637662700000|2021-11-23 10:18:20|749894.1|747894.1|749340.2|748340.2|749894.1|748389.1|749339.1|747841.7|36
1637662710000|2021-11-23 10:18:30|749340.3|748340.3|749793.3|747793.3|749838.6|748350.6|749267|747784|34
1637662720000|2021-11-23 10:18:40|749792.4|747792.4|749735.6|747735.6|749792.4|748277.5|749243.9|747728.5|30
1637662730000|2021-11-23 10:18:50|749243.6|748243.6|749728.6|747728.6|749728.6|748243.6|749188.4|747706|30
1637662740000|2021-11-23 10:19:00|749729.7|747729.7|749239.4|748239.4|749741.5|748239.4|749239.4|747677.5|34
1637662750000|2021-11-23 10:19:10|749258|748258|749679|747679|749724.5|748261.7|749197.4|747677.2|36
1637662760000|2021-11-23 10:19:20|749196.6|748196.6|749174|748174|749690.3|748196.6|749174|747656.8|29
1637662770000|2021-11-23 10:19:30|749673.2|747673.2|749236.2|748236.2|749738.5|748236.2|749175.2|747667.4|29
1637662780000|2021-11-23 10:19:40|749238.4|748238.4|749390.7|748390.7|749932.8|748402.4|749238.4|747899|31
1637662790000|2021-11-23 10:19:50|749402.8|748402.8|749928.3|747928.3|749948.2|748458.6|749394.1|747903|37
1637662800000|2021-11-23 10:20:00|749901|747901|749254.2|748254.2|749904.5|748397.2|749250|747790.3|38
1637662810000|2021-11-23 10:20:10|749259.1|748259.1|749709.9|747709.9|749847.1|748293.2|749200|747699.4|36
1637662820000|2021-11-23 10:20:20|749707.1|747707.1|749273.4|748273.4|749778.7|748278.2|749209.2|747700.1|35
1637662830000|2021-11-23 10:20:30|749758.4|747758.4|749813.7|747813.7|749850.9|748328.6|749277.9|747758.4|34
1637662840000|2021-11-23 10:20:40|749328.1|748328.1|749832.5|747832.5|749832.5|748328.1|749265.1|747749|35
1637662850000|2021-11-23 10:20:50|749315|748315|749762.7|747762.7|749804.4|748321.9|749273.2|747755.8|29
1637662860000|2021-11-23 10:21:00|749763.5|747763.5|749186.8|748186.8|749766.8|748231.3|749186.8|747702.3|34
1637662870000|2021-11-23 10:21:10|749187.7|748187.7|749898.3|747898.3|749910.2|748304|749187.7|747731.3|38
1637662880000|2021-11-23 10:21:20|749883.3|747883.3|749461.6|748461.6|749950.5|748461.6|749382.4|747883.3|33
1637662890000|2021-11-23 10:21:30|749462.7|748462.7|749464.6|748464.6|749942.6|748488|749430.6|747934.7|34
1637662900000|2021-11-23 10:21:40|749414.6|748414.6|749778.3|747778.3|749823.4|748414.6|749236.7|747721.4|35
1637662910000|2021-11-23 10:21:50|749774|747774|749875.2|747875.2|749883.1|747883.1|749774|747774|32
1637662920000|2021-11-23 10:22:00|749873.3|747873.3|749838.1|747838.1|749873.3|747873.3|749818.7|747818.7|28
1637662930000|2021-11-23 10:22:10|749845|747845|749438.4|748438.4|749942.8|748441.8|749387.6|747837.5|31
1637662940000|2021-11-23 10:22:20|749438.7|748438.7|749958.6|747958.6|749966.9|748462.9|749438.7|747958.6|30
1637662950000|2021-11-23 10:22:30|749950.6|747950.6|749487.4|748487.4|749997.5|748495|749434.1|747931.8|32
1637662960000|2021-11-23 10:22:40|749492.8|748492.8|749580|748580|750075.3|748580|749482|747985.3|20
1637662970000|2021-11-23 10:22:50|749576.5|748576.5|749550.2|748550.2|749585|748585|749528.9|748528.9|36
1637662980000|2021-11-23 10:23:00|749559.4|748559.4|749962|747962|750047.5|748570.9|749438.7|747942.1|36
1637662990000|2021-11-23 10:23:10|749952.7|747952.7|750015.3|748015.3|750029.4|748543.8|749481.2|747947.1|31
1637663000000|2021-11-23 10:23:20|750019.2|748019.2|750156.9|748156.9|750156.9|748665.5|749505.7|748000.5|38
1637663010000|2021-11-23 10:23:30|750159.6|748159.6|749735.8|748735.8|750180.9|748735.8|749654.5|748156.8|40
1637663020000|2021-11-23 10:23:40|749763.5|748763.5|749849.3|748849.3|750443.6|748888.5|749763.5|748336.9|40
1637663030000|2021-11-23 10:23:50|749868.4|748868.4|750272.6|748272.6|750355.9|748868.4|749764.9|748272.6|39
1637663040000|2021-11-23 10:24:00|750275.2|748275.2|749792.5|748792.5|750276.2|748810|749748.5|748271.2|32
1637663050000|2021-11-23 10:24:10|749787.6|748787.6|749786.3|748786.3|749805|748805|749776|748776|26
1637663060000|2021-11-23 10:24:20|749784.9|748784.9|750236.9|748236.9|750268.8|748799.6|749739.8|748236.9|29
1637663070000|2021-11-23 10:24:30|750235.1|748235.1|750237.6|748237.6|750251.4|748751.9|749700.7|748170.1|35
1637663080000|2021-11-23 10:24:40|750233.1|748233.1|750428.4|748428.4|750432.4|748888.3|749742.2|748232.4|35
1637663090000|2021-11-23 10:24:50|750427.2|748427.2|750427.4|748427.4|750432.3|748890.3|749890.3|748374.7|32
1637663100000|2021-11-23 10:25:00|750427.8|748427.8|750438.2|748438.2|750455|748455|750405.7|748405.7|37
1637663110000|2021-11-23 10:25:10|750426.7|748426.7|750401.3|748401.3|750431.2|748907.6|749896.9|748388.4|33
1637663120000|2021-11-23 10:25:20|750407|748407|750406.6|748406.6|750419.4|748419.4|750393.4|748393.4|27
1637663130000|2021-11-23 10:25:30|750406.2|748406.2|750410.6|748410.6|750412.6|748898.7|749873.8|748395.5|28
1637663140000|2021-11-23 10:25:40|749903.2|748903.2|750437.1|748437.1|750447.6|748908.3|749903.2|748430.5|30
1637663150000|2021-11-23 10:25:50|750439.2|748439.2|750384.6|748384.6|750439.2|748934.3|749891|748382.4|27
1637663160000|2021-11-23 10:26:00|750382.6|748382.6|750387.1|748387.1|750413.6|748948|749898.4|748382.1|30
1637663170000|2021-11-23 10:26:10|750386|748386|749885.9|748885.9|750386|748885.9|749847.5|748332.1|30
1637663180000|2021-11-23 10:26:20|749888.9|748888.9|749932.3|748932.3|750426.5|748965|749885.9|748395.7|31
1637663190000|2021-11-23 10:26:30|749928.2|748928.2|750393.3|748393.3|750422.9|748934|749908.7|748365|34
1637663200000|2021-11-23 10:26:40|750392.6|748392.6|749958.9|748958.9|750441.2|748974|749942.6|748392.3|28
1637663210000|2021-11-23 10:26:50|749955.6|748955.6|749960|748960|750000.7|749000.7|749955.6|748955.6|36
1637663220000|2021-11-23 10:27:00|749959.5|748959.5|749986.6|748986.6|750000.8|749000.8|749959.5|748959.5|31
1637663230000|2021-11-23 10:27:10|749967.4|748967.4|749843.3|748843.3|750420.8|748967.4|749843.1|748415.8|31
1637663240000|2021-11-23 10:27:20|749844.5|748844.5|749790.6|748790.6|749848|748848|749779.5|748779.5|28
1637663250000|2021-11-23 10:27:30|749791.5|748791.5|749854.3|748854.3|750358.6|748870.9|749791.5|748358.6|31
1637663260000|2021-11-23 10:27:40|749854.6|748854.6|750327.8|748327.8|750327.8|748854.6|749812.1|748299.4|28
1637663270000|2021-11-23 10:27:50|750326|748326|750355.8|748355.8|750400.8|748883.4|749873.4|748326|28
1637663280000|2021-11-23 10:28:00|750351.4|748351.4|750324.2|748324.2|750351.4|748843|749829.5|748321.8|22
1637663290000|2021-11-23 10:28:10|750323.9|748323.9|749851.6|748851.6|750324.2|748851.9|749810.6|748298.6|27
1637663300000|2021-11-23 10:28:20|749851.7|748851.7|750312.4|748312.4|750373.5|748892.5|749851.7|748300.4|32
1637663310000|2021-11-23 10:28:30|750317.4|748317.4|750389|748389|750411.4|748925|749821.1|748297.6|33
1637663320000|2021-11-23 10:28:40|750394.8|748394.8|749899.9|748899.9|750405.3|748905.7|749887.3|748394.1|22
1637663330000|2021-11-23 10:28:50|749897.6|748897.6|750057.9|749057.9|750094.3|749094.3|749897.6|748897.6|34
1637663340000|2021-11-23 10:29:00|750061.5|749061.5|750061.2|749061.2|750076.2|749076.2|750058.6|749058.6|25
1637663350000|2021-11-23 10:29:10|750060.9|749060.9|750071.5|749071.5|750075.3|749075.3|750056.5|749056.5|26
1637663360000|2021-11-23 10:29:20|750063.2|749063.2|750176|749176|750176|749176|750057.2|749057.2|33
1637663370000|2021-11-23 10:29:30|750174.5|749174.5|750204.2|749204.2|750205.1|749205.1|750167.8|749167.8|33
1637663380000|2021-11-23 10:29:40|750204.5|749204.5|750205.2|749205.2|750275|749275|750171.7|749171.7|34
1637663390000|2021-11-23 10:29:50|750203.4|749203.4|750123.9|749123.9|750283|749283|750123.9|749123.9|34
1637663400000|2021-11-23 10:30:00|750125.4|749125.4|750173.7|749173.7|750727.7|749227.8|750069.1|748578.4|37
1637663410000|2021-11-23 10:30:10|750164.2|749164.2|750370.3|749370.3|750370.3|749370.3|750160.2|749160.2|39
1637663420000|2021-11-23 10:30:20|750366.1|749366.1|750720.6|748720.6|750729.6|749415|750283.8|748716|37
1637663430000|2021-11-23 10:30:30|750721.5|748721.5|750293.1|749293.1|750721.5|749309|750219.5|748690.8|32
1637663440000|2021-11-23 10:30:40|750295|749295|750301.7|749301.7|750306.4|749306.4|750280.8|749280.8|30
1637663450000|2021-11-23 10:30:50|750297.8|749297.8|750271.3|749271.3|750300.6|749300.6|750267.7|749267.7|27
1637663460000|2021-11-23 10:31:00|750265.1|749265.1|750372.3|749372.3|750385.2|749385.2|750265.1|749265.1|34
1637663470000|2021-11-23 10:31:10|750372.5|749372.5|750370.5|749370.5|750376|749376|750324.9|749324.9|35
1637663480000|2021-11-23 10:31:20|750371.9|749371.9|750366.4|749366.4|750371.9|749371.9|750365.8|749365.8|28
1637663490000|2021-11-23 10:31:30|750365.9|749365.9|750370|749370|750370.6|749370.6|750364.4|749364.4|24
1637663500000|2021-11-23 10:31:40|750369.4|749369.4|750371|749371|750371|749371|750366.8|749366.8|25
1637663510000|2021-11-23 10:31:50|750369.8|749369.8|750364.9|749364.9|750371|749371|750360.7|749360.7|23
1637663520000|2021-11-23 10:32:00|750366.1|749366.1|750369.8|749369.8|750369.8|749369.8|750363.6|749363.6|21
1637663530000|2021-11-23 10:32:10|750366.1|749366.1|750355.9|749355.9|750366.7|749366.7|750351.9|749351.9|24
1637663540000|2021-11-23 10:32:20|750358|749358|750268.6|749268.6|750364.6|749364.6|750147.4|749147.4|30
1637663550000|2021-11-23 10:32:30|750264.1|749264.1|750076.8|749076.8|750735|749266.8|750073.1|748654.9|36
1637663560000|2021-11-23 10:32:40|750081.7|749081.7|750131.8|749131.8|750131.8|749131.8|750067.2|749067.2|30
1637663570000|2021-11-23 10:32:50|750133.2|749133.2|750123.8|749123.8|750146.2|749146.2|750076.5|749076.5|32
1637663580000|2021-11-23 10:33:00|750125|749125|750012|749012|750127.8|749127.8|749984.2|748984.2|32
1637663590000|2021-11-23 10:33:10|750009.8|749009.8|749986.8|748986.8|750013.3|749013.3|749976|748976|22
1637663600000|2021-11-23 10:33:20|749984.9|748984.9|750065.5|749065.5|750080.2|749080.2|749949.8|748949.8|30
1637663610000|2021-11-23 10:33:30|750067.7|749067.7|749988.3|748988.3|750083.4|749083.4|749988.3|748988.3|27
1637663620000|2021-11-23 10:33:40|749991.7|748991.7|750054.9|749054.9|750489.8|749054.9|749907.6|748424.1|35
1637663630000|2021-11-23 10:33:50|750042.4|749042.4|750040.1|749040.1|750056.9|749056.9|750033.7|749033.7|31
1637663640000|2021-11-23 10:34:00|750040.3|749040.3|750039.1|749039.1|750046|749046|750029.1|749029.1|27
1637663650000|2021-11-23 10:34:10|750043.1|749043.1|749971.9|748971.9|750043.1|749043.1|749970.7|748970.7|29
1637663660000|2021-11-23 10:34:20|749971.3|748971.3|749980|748980|750501.1|749013|749967.7|748501.1|29
1637663670000|2021-11-23 10:34:30|749973.3|748973.3|749861.4|748861.4|749973.3|748973.3|749854.8|748854.8|33
1637663680000|2021-11-23 10:34:40|749849.6|748849.6|749854.9|748854.9|750383.9|748884.7|749831.7|748334.1|34
1637663690000|2021-11-23 10:34:50|749851.1|748851.1|749804.8|748804.8|749865.6|748865.6|749797.3|748797.3|27
1637663700000|2021-11-23 10:35:00|749796.3|748796.3|749773.8|748773.8|749802.6|748802.6|749752.1|748752.1|28
1637663710000|2021-11-23 10:35:10|749775|748775|749751.8|748751.8|750271.6|748775|749697.1|748229.5|32
1637663720000|2021-11-23 10:35:20|749740.7|748740.7|749728|748728|749756.6|748756.6|749728|748728|27
1637663730000|2021-11-23 10:35:30|749727.8|748727.8|749803.9|748803.9|750328.3|748837.8|749659.1|748293.2|27
1637663740000|2021-11-23 10:35:40|749806.9|748806.9|749775.1|748775.1|750350.8|748858|749773.1|748318.8|34
1637663750000|2021-11-23 10:35:50|749775.7|748775.7|749734.3|748734.3|749781.5|748781.5|749734.3|748734.3|25
1637663760000|2021-11-23 10:36:00|749745.7|748745.7|749735.8|748735.8|749747.2|748747.2|749727.4|748727.4|23
1637663770000|2021-11-23 10:36:10|749736.6|748736.6|749741.7|748741.7|749749|748749|749733.2|748733.2|21
1637663780000|2021-11-23 10:36:20|749744|748744|749737.7|748737.7|749749.9|748749.9|749731.5|748731.5|21
1637663790000|2021-11-23 10:36:30|749736.9|748736.9|749728.9|748728.9|749736.9|748736.9|749725.1|748725.1|20
1637663800000|2021-11-23 10:36:40|749728.5|748728.5|749735.3|748735.3|749756.7|748756.7|749727.2|748727.2|24
1637663810000|2021-11-23 10:36:50|749748.8|748748.8|749760.6|748760.6|749773.8|748773.8|749748.8|748748.8|28
1637663820000|2021-11-23 10:37:00|749774.7|748774.7|749899.7|748899.7|749902.1|748902.1|749756.5|748756.5|30
1637663830000|2021-11-23 10:37:10|749903.8|748903.8|749991.6|748991.6|750481|749039.5|749872.5|748478.7|34
1637663840000|2021-11-23 10:37:20|749985.1|748985.1|749912.3|748912.3|750448.5|748999.5|749910.3|748445|35
1637663850000|2021-11-23 10:37:30|749891.2|748891.2|749909.3|748909.3|749947.1|748947.1|749889.5|748889.5|24
1637663860000|2021-11-23 10:37:40|749896.8|748896.8|749894.2|748894.2|749986.6|748986.6|749877.4|748877.4|31
1637663870000|2021-11-23 10:37:50|749893.8|748893.8|749797|748797|749895.5|748895.5|749777|748777|24
1637663880000|2021-11-23 10:38:00|749800.2|748800.2|749854.9|748854.9|749923.7|748923.7|749796.8|748796.8|32
1637663890000|2021-11-23 10:38:10|749845.5|748845.5|749836.1|748836.1|749893|748893|749805.5|748805.5|32
1637663900000|2021-11-23 10:38:20|749855.7|748855.7|749816.8|748816.8|749870.3|748870.3|749809.5|748809.5|28
1637663910000|2021-11-23 10:38:30|749823.5|748823.5|749815.3|748815.3|749837.7|748837.7|749802|748802|28
1637663920000|2021-11-23 10:38:40|749826.7|748826.7|749833.2|748833.2|749842.9|748842.9|749817.2|748817.2|18
1637663930000|2021-11-23 10:38:50|749831.5|748831.5|749830.8|748830.8|749855.6|748855.6|749804|748804|21
1637663940000|2021-11-23 10:39:00|749820.6|748820.6|749790|748790|750322.6|748830.7|749785|748301.7|28
1637663950000|2021-11-23 10:39:10|749789.4|748789.4|749745.2|748745.2|750277.3|748789.4|749736.8|748254|23
1637663960000|2021-11-23 10:39:20|749762.4|748762.4|750337.8|748337.8|750349|748839.2|749758.5|748337.8|20
1637663970000|2021-11-23 10:39:30|750338.8|748338.8|749848.1|748848.1|750338.8|748858.5|749831.8|748334.4|22
1637663980000|2021-11-23 10:39:40|749848.3|748848.3|749879.5|748879.5|750412.8|748886.9|749848.3|748380.5|26
1637663990000|2021-11-23 10:39:50|749879.9|748879.9|749848.8|748848.8|750365.3|748879.9|749843.6|748359.4|24
1637664000000|2021-11-23 10:40:00|749847.9|748847.9|749837.8|748837.8|750323|748874|749818.6|748315.5|31
1637664010000|2021-11-23 10:40:10|749862.1|748862.1|749831.3|748831.3|749862.1|748862.1|749826.6|748826.6|26
1637664020000|2021-11-23 10:40:20|749834|748834|749839.8|748839.8|749844|748844|749833.4|748833.4|24
1637664030000|2021-11-23 10:40:30|749847.2|748847.2|749842.8|748842.8|749849.7|748849.7|749840.6|748840.6|21
1637664040000|2021-11-23 10:40:40|749840|748840|749926|748926|750425.6|748926.5|749827.1|748424.5|24
1637664050000|2021-11-23 10:40:50|750449.4|748449.4|749893.9|748893.9|750487.7|748995|749873.7|748378.3|33
1637664060000|2021-11-23 10:41:00|749886.6|748886.6|749878.3|748878.3|750459.1|748960.8|749877.5|748372.9|36
1637664070000|2021-11-23 10:41:10|749877.8|748877.8|749868.9|748868.9|749908.1|748908.1|749867.5|748867.5|29
1637664080000|2021-11-23 10:41:20|749869.1|748869.1|749855.5|748855.5|749890.6|748890.6|749855.5|748855.5|17
1637664090000|2021-11-23 10:41:30|749858.8|748858.8|749853.4|748853.4|749863|748863|749845.6|748845.6|18
1637664100000|2021-11-23 10:41:40|749849.6|748849.6|749844.3|748844.3|749857.2|748857.2|749841|748841|14
1637664110000|2021-11-23 10:41:50|749844.7|748844.7|749828.4|748828.4|750377|748873.5|749827.5|748377|19
1637664120000|2021-11-23 10:42:00|749830.9|748830.9|749834.5|748834.5|749840.9|748840.9|749830.9|748830.9|13
1637664130000|2021-11-23 10:42:10|749835.1|748835.1|749832.7|748832.7|749853|748853|749829.1|748829.1|22
1637664140000|2021-11-23 10:42:20|749833.3|748833.3|749842.4|748842.4|749864.7|748864.7|749827.5|748827.5|23
1637664150000|2021-11-23 10:42:30|749841.7|748841.7|749810.6|748810.6|749841.7|748841.7|749806.9|748806.9|20
1637664160000|2021-11-23 10:42:40|749801.9|748801.9|749812.6|748812.6|749814.7|748814.7|749801.9|748801.9|22
1637664170000|2021-11-23 10:42:50|749810.7|748810.7|749808.1|748808.1|749813.7|748813.7|749806.1|748806.1|14
1637664180000|2021-11-23 10:43:00|749807.9|748807.9|749816.3|748816.3|749817.7|748817.7|749778.6|748778.6|22
1637664190000|2021-11-23 10:43:10|749800.5|748800.5|749724.5|748724.5|749803.5|748803.5|749674.9|748674.9|30
1637664200000|2021-11-23 10:43:20|749719.2|748719.2|749673.9|748673.9|749723.8|748723.8|749673.9|748673.9|29
1637664210000|2021-11-23 10:43:30|749658.2|748658.2|749701.2|748701.2|749705.4|748705.4|749658.2|748658.2|26
1637664220000|2021-11-23 10:43:40|749703.1|748703.1|749653.3|748653.3|749704.8|748704.8|749646.9|748646.9|29
1637664230000|2021-11-23 10:43:50|749657.1|748657.1|749543|748543|750062.1|748657.1|749538.2|748061.7|33
1637664240000|2021-11-23 10:44:00|749546.5|748546.5|749559.1|748559.1|750090|748615|749544.6|748090|36
1637664250000|2021-11-23 10:44:10|749564.4|748564.4|749517.5|748517.5|750020.2|748564.4|749517.5|748020.2|30
1637664260000|2021-11-23 10:44:20|749511.1|748511.1|749525.1|748525.1|749525.2|748525.2|749490.7|748490.7|27
1637664270000|2021-11-23 10:44:30|749510.4|748510.4|749503.1|748503.1|749522.1|748522.1|749490.8|748490.8|31
1637664280000|2021-11-23 10:44:40|749483.4|748483.4|749650.4|748650.4|749675|748675|749483.4|748483.4|25
1637664290000|2021-11-23 10:44:50|749651.2|748651.2|749599.5|748599.5|750149.9|748651.2|749578.5|748140.2|31
1637664300000|2021-11-23 10:45:00|749608.1|748608.1|749665.6|748665.6|750146.9|748668.4|749608.1|748140.6|34
1637664310000|2021-11-23 10:45:10|749666.9|748666.9|749699.7|748699.7|749703.7|748703.7|749633.9|748633.9|32
1637664320000|2021-11-23 10:45:20|749702.1|748702.1|749706|748706|750192.6|748762.3|749666.5|748192.6|33
1637664330000|2021-11-23 10:45:30|749705.9|748705.9|749867|748867|749875.2|748875.2|749698.5|748698.5|29
1637664340000|2021-11-23 10:45:40|749866|748866|749779.8|748779.8|750469.1|748968.5|749747.7|748324.6|34
1637664350000|2021-11-23 10:45:50|749782.4|748782.4|749779.7|748779.7|750265.8|748785.5|749751.9|748265.8|22
1637664360000|2021-11-23 10:46:00|749779.4|748779.4|750365.1|748365.1|750374.4|748790.1|749779.1|748269|30
1637664370000|2021-11-23 10:46:10|750363|748363|750436.2|748436.2|750440.1|748440.1|750363|748363|33
1637664380000|2021-11-23 10:46:20|750437.3|748437.3|750312.1|748312.1|750441.4|748945|749920.3|748303.1|29
1637664390000|2021-11-23 10:46:30|750313.5|748313.5|749821.4|748821.4|750350.6|748837|749818.7|748290.9|27
1637664400000|2021-11-23 10:46:40|749911.6|748911.6|750478.4|748478.4|750508.2|749002.8|749911.6|748470.6|33
1637664410000|2021-11-23 10:46:50|750478.6|748478.6|750428.3|748428.3|750490.4|749009.8|749935.1|748420.5|23
1637664420000|2021-11-23 10:47:00|750436.1|748436.1|750397.7|748397.7|750436.1|748436.1|750373.1|748373.1|34
1637664430000|2021-11-23 10:47:10|750390.3|748390.3|750379.6|748379.6|750391.5|748391.5|750371.7|748371.7|24
1637664440000|2021-11-23 10:47:20|750379.4|748379.4|750381.9|748381.9|750386.9|748386.9|750373.3|748373.3|18
1637664450000|2021-11-23 10:47:30|750381.6|748381.6|749904.1|748904.1|750397.6|748909.1|749871.3|748359.2|22
1637664460000|2021-11-23 10:47:40|749904.2|748904.2|749935|748935|749935|748935|749871|748871|28
1637664470000|2021-11-23 10:47:50|749926.4|748926.4|749930.9|748930.9|749935|748935|749926.2|748926.2|19
1637664480000|2021-11-23 10:48:00|749929.8|748929.8|749930.3|748930.3|749935.2|748935.2|749928.7|748928.7|17
1637664490000|2021-11-23 10:48:10|749926.3|748926.3|749935.2|748935.2|749936.7|748936.7|749916.4|748916.4|20
1637664500000|2021-11-23 10:48:20|749940.1|748940.1|749944|748944|749947.4|748947.4|749914.4|748914.4|27
1637664510000|2021-11-23 10:48:30|749939.3|748939.3|749924.4|748924.4|749941.4|748941.4|749913.3|748913.3|26
1637664520000|2021-11-23 10:48:40|749920.6|748920.6|749926.8|748926.8|749941.6|748941.6|749920.5|748920.5|24
1637664530000|2021-11-23 10:48:50|749928.2|748928.2|749924.6|748924.6|749937.2|748937.2|749919.4|748919.4|20
1637664540000|2021-11-23 10:49:00|749923.4|748923.4|749939.4|748939.4|749954|748954|749915.8|748915.8|31
1637664550000|2021-11-23 10:49:10|749934.8|748934.8|749875|748875|749940.4|748940.4|749875|748875|23
1637664560000|2021-11-23 10:49:20|749880.2|748880.2|749882.2|748882.2|750317|748900|749762.2|748265.7|29
1637664570000|2021-11-23 10:49:30|749887.5|748887.5|749952.9|748952.9|749958.5|748958.5|749876|748876|24
1637664580000|2021-11-23 10:49:40|749956.5|748956.5|749920.6|748920.6|749967|748967|749920.6|748920.6|19
1637664590000|2021-11-23 10:49:50|750416.4|748416.4|749950.1|748950.1|750430.9|748950.1|749896|748416.4|28
1637664600000|2021-11-23 10:50:00|749945.5|748945.5|749911.6|748911.6|749945.5|748945.5|749905.8|748905.8|24
1637664610000|2021-11-23 10:50:10|749906.3|748906.3|749886.5|748886.5|750414.6|748943.1|749886.5|748414.6|30
1637664620000|2021-11-23 10:50:20|749907.7|748907.7|749887.3|748887.3|750387.6|748907.7|749847.7|748387.6|29
1637664630000|2021-11-23 10:50:30|749869|748869|749962.4|748962.4|749968.2|748968.2|749869|748869|24
1637664640000|2021-11-23 10:50:40|749961.5|748961.5|750145|749145|750546.7|749181.6|749958|748546.7|30
1637664650000|2021-11-23 10:50:50|750140.9|749140.9|750163.5|749163.5|750653.2|749178.1|750137.6|748653.2|28
1637664660000|2021-11-23 10:51:00|750171.9|749171.9|750123.8|749123.8|750174.5|749174.5|750106.5|749106.5|31
1637664670000|2021-11-23 10:51:10|750123|749123|750114.1|749114.1|750142.3|749142.3|750095.1|749095.1|30
1637664680000|2021-11-23 10:51:20|750114.6|749114.6|750506.6|748506.6|750509.7|749116|750014.5|748504.3|29
1637664690000|2021-11-23 10:51:30|750508|748508|750076.3|749076.3|750590.2|749096|750020.5|748507.6|21
1637664700000|2021-11-23 10:51:40|750069.2|749069.2|750028.3|749028.3|750559.7|749069.2|750027.2|748532.2|29
1637664710000|2021-11-23 10:51:50|750028.8|749028.8|750557.7|748557.7|750559.6|749039.3|750028.8|748529.8|28
1637664720000|2021-11-23 10:52:00|750559|748559|750130.8|749130.8|750619.9|749130.8|750105.8|748551.2|31
1637664730000|2021-11-23 10:52:10|750131.1|749131.1|750604.4|748604.4|750631.8|749146.3|750112.1|748600.4|31
1637664740000|2021-11-23 10:52:20|750601.4|748601.4|750147.4|749147.4|750601.4|749155.7|750100.7|748588.2|29
1637664750000|2021-11-23 10:52:30|750140.2|749140.2|750093.8|749093.8|750638.7|749145.1|750088|748636.4|31
1637664760000|2021-11-23 10:52:40|750088.3|749088.3|750130.9|749130.9|750147.5|749147.5|750086.7|749086.7|32
1637664770000|2021-11-23 10:52:50|750135.9|749135.9|750054.7|749054.7|750550.2|749141|750044.5|748548.4|31
1637664780000|2021-11-23 10:53:00|750055|749055|750068.3|749068.3|750591.4|749083.2|750039|748556.5|32
1637664790000|2021-11-23 10:53:10|750067.8|749067.8|749960|748960|750072.6|749072.6|749956.2|748956.2|29
1637664800000|2021-11-23 10:53:20|749953|748953|749824|748824|749965.9|748965.9|749824|748824|29
1637664810000|2021-11-23 10:53:30|749823.5|748823.5|749761.5|748761.5|749823.8|748823.8|749760.5|748760.5|34
1637664820000|2021-11-23 10:53:40|749769.1|748769.1|749762|748762|750268.3|748769.1|749751.6|748268|24
1637664830000|2021-11-23 10:53:50|749760|748760|749806|748806|749806|748806|749754.6|748754.6|30
1637664840000|2021-11-23 10:54:00|749803.3|748803.3|749785.4|748785.4|749810.3|748810.3|749758.4|748758.4|34
1637664850000|2021-11-23 10:54:10|749780.7|748780.7|749777.1|748777.1|749806.6|748806.6|749741.5|748741.5|23
1637664860000|2021-11-23 10:54:20|749780.8|748780.8|749755.8|748755.8|749784.9|748784.9|749754.1|748754.1|32
1637664870000|2021-11-23 10:54:30|749753.7|748753.7|749763.1|748763.1|749773.7|748773.7|749718.1|748718.1|23
1637664880000|2021-11-23 10:54:40|749749.1|748749.1|749734.4|748734.4|749749.1|748749.1|749709.7|748709.7|34
1637664890000|2021-11-23 10:54:50|749702.9|748702.9|749739.2|748739.2|750179|748740.8|749663.2|748168.2|35
1637664900000|2021-11-23 10:55:00|749741.8|748741.8|750211.1|748211.1|750211.1|748758.6|749694.8|748211.1|32
1637664910000|2021-11-23 10:55:10|750201.1|748201.1|749740|748740|750222.2|748744.2|749705.4|748190.3|21
1637664920000|2021-11-23 10:55:20|749745.8|748745.8|749772.7|748772.7|749785|748785|749738.2|748738.2|33
1637664930000|2021-11-23 10:55:30|749782.3|748782.3|749739|748739|749782.3|748782.3|749739|748739|26
1637664940000|2021-11-23 10:55:40|749755.5|748755.5|749868.5|748868.5|749873.4|748873.4|749709.5|748709.5|31
1637664950000|2021-11-23 10:55:50|749871.6|748871.6|749879.9|748879.9|749884.9|748884.9|749858.4|748858.4|24
1637664960000|2021-11-23 10:56:00|749880|748880|749894.7|748894.7|749894.7|748894.7|749866.7|748866.7|31
1637664970000|2021-11-23 10:56:10|749889.9|748889.9|749731.4|748731.4|750251|748891.9|749725.6|748238.2|26
1637664980000|2021-11-23 10:56:20|749726.1|748726.1|749711|748711|750255|748757.9|749689.8|748225.6|31
1637664990000|2021-11-23 10:56:30|749707.1|748707.1|749806.2|748806.2|750319.9|748817.9|749703.6|748240.4|32
1637665000000|2021-11-23 10:56:40|749804.9|748804.9|749775|748775|750306.6|748804.9|749773.1|748298.2|29
1637665010000|2021-11-23 10:56:50|749771|748771|749765.9|748765.9|749778.1|748778.1|749765.9|748765.9|20
1637665020000|2021-11-23 10:57:00|749770.7|748770.7|749758.4|748758.4|749798|748798|749756.4|748756.4|27
1637665030000|2021-11-23 10:57:10|749760|748760|749734.8|748734.8|749760|748760|749697.2|748697.2|23
1637665040000|2021-11-23 10:57:20|749732.9|748732.9|749691.5|748691.5|749749.2|748749.2|749687.9|748687.9|30
1637665050000|2021-11-23 10:57:30|749687.5|748687.5|749740.1|748740.1|750255|748751|749685|748195.6|34
1637665060000|2021-11-23 10:57:40|749753.7|748753.7|749787.9|748787.9|750288|748789|749749.9|748278.1|31
1637665070000|2021-11-23 10:57:50|749789.1|748789.1|749809.5|748809.5|749809.5|748809.5|749787.1|748787.1|28
1637665080000|2021-11-23 10:58:00|749810.6|748810.6|749812|748812|750313|748819.2|749804.3|748313|26
1637665090000|2021-11-23 10:58:10|749798.7|748798.7|749776.7|748776.7|749803|748803|749774.1|748774.1|26
1637665100000|2021-11-23 10:58:20|749776.5|748776.5|749812.8|748812.8|749817.5|748817.5|749773.1|748773.1|29
1637665110000|2021-11-23 10:58:30|749812.9|748812.9|749775.8|748775.8|750258.5|748814.7|749749.1|748240.6|32
1637665120000|2021-11-23 10:58:40|750282.2|748282.2|749742.5|748742.5|750285.9|748792|749737.8|748250.7|26
1637665130000|2021-11-23 10:58:50|749747.2|748747.2|749757.2|748757.2|749768.1|748768.1|749747.2|748747.2|20
1637665140000|2021-11-23 10:59:00|749758.6|748758.6|749793.3|748793.3|750279.5|748793.3|749754|748279.5|23
1637665150000|2021-11-23 10:59:10|749776.3|748776.3|749670.7|748670.7|749776.7|748776.7|749652.7|748652.7|26
1637665160000|2021-11-23 10:59:20|749673.1|748673.1|749643.5|748643.5|750211.7|748728.2|749643.5|748201.2|31
1637665170000|2021-11-23 10:59:30|749652.5|748652.5|749687.6|748687.6|750196.3|748687.6|749652.5|748163.5|30
1637665180000|2021-11-23 10:59:40|749705|748705|749787|748787|749787.7|748787.7|749705|748705|34
1637665190000|2021-11-23 10:59:50|749769.4|748769.4|749699.9|748699.9|750274.5|748771.3|749650.4|748267.2|33
1637665200000|2021-11-23 11:00:00|749703.2|748703.2|749618.5|748618.5|749703.2|748703.2|749614.1|748614.1|30
1637665210000|2021-11-23 11:00:10|749620.9|748620.9|749653.6|748653.6|749658.7|748658.7|749615.9|748615.9|24
1637665220000|2021-11-23 11:00:20|749641.7|748641.7|749626.6|748626.6|749678|748678|749618|748618|25
1637665230000|2021-11-23 11:00:30|749624.4|748624.4|749783.7|748783.7|750204.8|748783.7|749615.4|748148.2|31
1637665240000|2021-11-23 11:00:40|750309.7|748309.7|749777.6|748777.6|750310.8|748805.6|749757.6|748212.8|33
1637665250000|2021-11-23 11:00:50|749782.6|748782.6|749867.4|748867.4|750343.1|748867.4|749772.4|748274.9|36
1637665260000|2021-11-23 11:01:00|749866.4|748866.4|749843.5|748843.5|749866.4|748866.4|749793.3|748793.3|31
1637665270000|2021-11-23 11:01:10|749836.9|748836.9|749846.2|748846.2|749871.2|748871.2|749832.9|748832.9|31
1637665280000|2021-11-23 11:01:20|749842|748842|749852.6|748852.6|749871|748871|749838.3|748838.3|27
1637665290000|2021-11-23 11:01:30|749853.9|748853.9|749878.8|748878.8|749880.7|748880.7|749832|748832|25
1637665300000|2021-11-23 11:01:40|749880.9|748880.9|749861.5|748861.5|749880.9|748880.9|749856.8|748856.8|19
1637665310000|2021-11-23 11:01:50|749865.4|748865.4|749849.8|748849.8|749885.3|748885.3|749849.8|748849.8|19
1637665320000|2021-11-23 11:02:00|749842.9|748842.9|749861.5|748861.5|749867|748867|749842.7|748842.7|23
1637665330000|2021-11-23 11:02:10|749853.1|748853.1|749850.2|748850.2|749863.3|748863.3|749841.9|748841.9|14
1637665340000|2021-11-23 11:02:20|749850.3|748850.3|749797.2|748797.2|750343.4|748865|749779.9|748343.4|24
1637665350000|2021-11-23 11:02:30|749799.1|748799.1|749783.5|748783.5|749836.9|748836.9|749761.3|748761.3|32
1637665360000|2021-11-23 11:02:40|749783|748783|749854.3|748854.3|749902.3|748902.3|749783|748783|25
1637665370000|2021-11-23 11:02:50|749873.3|748873.3|749913.1|748913.1|749913.1|748913.1|749864.3|748864.3|23
1637665380000|2021-11-23 11:03:00|749907.1|748907.1|749879.4|748879.4|749907.1|748907.1|749879.4|748879.4|22
1637665390000|2021-11-23 11:03:10|749894.1|748894.1|749898.5|748898.5|749904.6|748904.6|749880.5|748880.5|22
1637665400000|2021-11-23 11:03:20|749900.2|748900.2|749919.3|748919.3|749952.3|748952.3|749892.6|748892.6|25
1637665410000|2021-11-23 11:03:30|749922.4|748922.4|749969.6|748969.6|749977.9|748977.9|749922.4|748922.4|26
1637665420000|2021-11-23 11:03:40|749973.5|748973.5|749956.5|748956.5|749979|748979|749956.5|748956.5|21
1637665430000|2021-11-23 11:03:50|749957.2|748957.2|749970|748970|749979.6|748979.6|749957.1|748957.1|22
1637665440000|2021-11-23 11:04:00|749970.2|748970.2|749969.7|748969.7|749973.1|748973.1|749960.4|748960.4|24
1637665450000|2021-11-23 11:04:10|749968.9|748968.9|749969.5|748969.5|749974.4|748974.4|749961.1|748961.1|20
1637665460000|2021-11-23 11:04:20|749968|748968|749980|748980|749988.2|748988.2|749962|748962|26
1637665470000|2021-11-23 11:04:30|749983.2|748983.2|750168.4|749168.4|750175|749175|749980|748980|28
1637665480000|2021-11-23 11:04:40|750154.2|749154.2|750145.9|749145.9|750172.2|749172.2|750140.8|749140.8|27
1637665490000|2021-11-23 11:04:50|750152.4|749152.4|750140|749140|750634.4|749152.4|750118.4|748617.9|29
1637665500000|2021-11-23 11:05:00|750137|749137|750141.8|749141.8|750161.1|749161.1|750105.6|749105.6|31
1637665510000|2021-11-23 11:05:10|750140.6|749140.6|750137|749137|750155.6|749155.6|750118.9|749118.9|25
1637665520000|2021-11-23 11:05:20|750145.9|749145.9|750149.8|749149.8|750150|749150|750120.1|749120.1|25
1637665530000|2021-11-23 11:05:30|750138|749138|750130.7|749130.7|750146.7|749146.7|750124.5|749124.5|24
1637665540000|2021-11-23 11:05:40|750128.8|749128.8|750121.7|749121.7|750136.2|749136.2|750108.2|749108.2|26
1637665550000|2021-11-23 11:05:50|750122.4|749122.4|750142.4|749142.4|750148.3|749148.3|750100.8|749100.8|24
1637665560000|2021-11-23 11:06:00|750162.4|749162.4|750155.8|749155.8|750176.7|749176.7|750152.7|749152.7|22
1637665570000|2021-11-23 11:06:10|750155.5|749155.5|750166|749166|750168|749168|750150.3|749150.3|28
1637665580000|2021-11-23 11:06:20|750162.8|749162.8|750173.3|749173.3|750176.4|749176.4|750162.4|749162.4|24
1637665590000|2021-11-23 11:06:30|750172.5|749172.5|750165.3|749165.3|750174.9|749174.9|750157.5|749157.5|32
1637665600000|2021-11-23 11:06:40|750151.9|749151.9|750136.6|749136.6|750172.1|749172.1|750136.6|749136.6|29
1637665610000|2021-11-23 11:06:50|750137.3|749137.3|750038.6|749038.6|750137.6|749137.6|749996.4|748996.4|30
1637665620000|2021-11-23 11:07:00|750041.3|749041.3|750032.8|749032.8|750041.3|749041.3|750005.9|749005.9|34
1637665630000|2021-11-23 11:07:10|750026.1|749026.1|750011.8|749011.8|750031|749031|749989.5|748989.5|28
1637665640000|2021-11-23 11:07:20|750012.7|749012.7|750012|749012|750021.7|749021.7|750008.2|749008.2|18
1637665650000|2021-11-23 11:07:30|750004.8|749004.8|749981.9|748981.9|750008.8|749008.8|749981.9|748981.9|21
1637665660000|2021-11-23 11:07:40|749989.1|748989.1|749998.1|748998.1|749998.5|748998.5|749987.4|748987.4|28
1637665670000|2021-11-23 11:07:50|749993.2|748993.2|749970.8|748970.8|749997.3|748997.3|749968.5|748968.5|30
1637665680000|2021-11-23 11:08:00|749956.1|748956.1|749929.8|748929.8|750349.6|748958.8|749849.8|748338|33
1637665690000|2021-11-23 11:08:10|749894.9|748894.9|750424.7|748424.7|750477.5|748954.7|749894.9|748417.5|34
1637665700000|2021-11-23 11:08:20|749929.5|748929.5|750000|749000|750489.9|749015.4|749928|748461.1|32
1637665710000|2021-11-23 11:08:30|750016.8|749016.8|750567.9|748567.9|750597.7|749084|750016.8|748518|37
1637665720000|2021-11-23 11:08:40|750574.3|748574.3|750067|749067|750580.7|749084.5|750060.8|748567.6|33
1637665730000|2021-11-23 11:08:50|750068|749068|750122.2|749122.2|750126.9|749126.9|750066.6|749066.6|26
1637665740000|2021-11-23 11:09:00|750121.1|749121.1|750118.3|749118.3|750122.9|749122.9|750090|749090|23
1637665750000|2021-11-23 11:09:10|750113.6|749113.6|750153.8|749153.8|750158.1|749158.1|750113.6|749113.6|29
1637665760000|2021-11-23 11:09:20|750146.4|749146.4|750157|749157|750168.2|749168.2|750138.7|749138.7|24
1637665770000|2021-11-23 11:09:30|750153.5|749153.5|750152.6|749152.6|750157|749157|750134.7|749134.7|21
1637665780000|2021-11-23 11:09:40|750146.2|749146.2|750164.3|749164.3|750167.3|749167.3|750127.5|749127.5|32
1637665790000|2021-11-23 11:09:50|750158.8|749158.8|750162.3|749162.3|750168.5|749168.5|750153.2|749153.2|26
1637665800000|2021-11-23 11:10:00|750161.7|749161.7|750162.4|749162.4|750172|749172|750139|749139|31
1637665810000|2021-11-23 11:10:10|750163.3|749163.3|750162.4|749162.4|750166.5|749166.5|750132.7|749132.7|33
1637665820000|2021-11-23 11:10:20|750154.4|749154.4|750220|749220|750225|749225|750154.4|749154.4|24
1637665830000|2021-11-23 11:10:30|750218.2|749218.2|750391.5|749391.5|750428.6|749428.6|750218.2|749218.2|28
1637665840000|2021-11-23 11:10:40|750391.1|749391.1|750418.7|749418.7|750424.5|749424.5|750383.9|749383.9|29
1637665850000|2021-11-23 11:10:50|750419.5|749419.5|750412.2|749412.2|750430.9|749430.9|750387.7|749387.7|35
1637665860000|2021-11-23 11:11:00|750399.9|749399.9|750287.1|749287.1|750415.9|749415.9|750270|749270|34
1637665870000|2021-11-23 11:11:10|750292.2|749292.2|750330.6|749330.6|750824.7|749330.6|750276.7|748798.9|33
1637665880000|2021-11-23 11:11:20|750334.7|749334.7|750446.7|749446.7|750464.7|749464.7|750325.4|749325.4|38
1637665890000|2021-11-23 11:11:30|750449.6|749449.6|750436.1|749436.1|750449.6|749449.6|750431.5|749431.5|34
1637665900000|2021-11-23 11:11:40|750441.1|749441.1|750426.5|749426.5|750446.4|749446.4|750358.3|749358.3|37
1637665910000|2021-11-23 11:11:50|750421.5|749421.5|750405|749405|750425.5|749425.5|750392.8|749392.8|29
1637665920000|2021-11-23 11:12:00|750401|749401|750408.9|749408.9|750440.2|749440.2|750400.7|749400.7|31
1637665930000|2021-11-23 11:12:10|750404.6|749404.6|750400.5|749400.5|750410.3|749410.3|750359.6|749359.6|29
1637665940000|2021-11-23 11:12:20|750392.9|749392.9|750378.2|749378.2|750392.9|749392.9|750370.7|749370.7|21
1637665950000|2021-11-23 11:12:30|750373.1|749373.1|750369.8|749369.8|750383.5|749383.5|750358.3|749358.3|22
1637665960000|2021-11-23 11:12:40|750370.4|749370.4|750259.1|749259.1|750371.8|749371.8|750230|749230|32
1637665970000|2021-11-23 11:12:50|750256.6|749256.6|750281.6|749281.6|750736.1|749288.2|750227.9|748734.3|22
1637665980000|2021-11-23 11:13:00|750304.6|749304.6|750308.7|749308.7|750337.9|749337.9|750262.9|749262.9|31
1637665990000|2021-11-23 11:13:10|750307.2|749307.2|750308.5|749308.5|750308.5|749308.5|750292.8|749292.8|24
1637666000000|2021-11-23 11:13:20|750309.5|749309.5|750300.5|749300.5|750310.6|749310.6|750299.2|749299.2|22
1637666010000|2021-11-23 11:13:30|750299.4|749299.4|750272.1|749272.1|750301.8|749301.8|750265.9|749265.9|28
1637666020000|2021-11-23 11:13:40|750277.3|749277.3|750294.7|749294.7|750318.2|749318.2|750263.4|749263.4|29
1637666030000|2021-11-23 11:13:50|750289.6|749289.6|750288|749288|750296.1|749296.1|750278.5|749278.5|27
1637666040000|2021-11-23 11:14:00|750290.8|749290.8|750278.4|749278.4|750306.6|749306.6|750278.4|749278.4|28
1637666050000|2021-11-23 11:14:10|750276.6|749276.6|750235.4|749235.4|750277.6|749277.6|750223.2|749223.2|28
1637666060000|2021-11-23 11:14:20|750234.8|749234.8|750395.9|749395.9|750412.4|749412.4|750234.8|749234.8|33
1637666070000|2021-11-23 11:14:30|750398.5|749398.5|750348.4|749348.4|750412.4|749412.4|750338.8|749338.8|34
1637666080000|2021-11-23 11:14:40|750348.1|749348.1|750356.8|749356.8|750376|749376|750296.5|749296.5|31
1637666090000|2021-11-23 11:14:50|750359.6|749359.6|750401.9|749401.9|750426.3|749426.3|750359.6|749359.6|34
1637666100000|2021-11-23 11:15:00|750399.5|749399.5|750253.8|749253.8|750410.8|749410.8|750241.5|749241.5|35
1637666110000|2021-11-23 11:15:10|750238.7|749238.7|750103.8|749103.8|750238.7|749238.7|750100.6|749100.6|29
1637666120000|2021-11-23 11:15:20|750104.9|749104.9|750094.2|749094.2|750120.5|749120.5|750083.1|749083.1|25
1637666130000|2021-11-23 11:15:30|750094|749094|750100.4|749100.4|750118.1|749118.1|750084.4|749084.4|25
1637666140000|2021-11-23 11:15:40|750093.6|749093.6|750100.9|749100.9|750115.8|749115.8|750093.6|749093.6|25
1637666150000|2021-11-23 11:15:50|750098.5|749098.5|750083.7|749083.7|750101.3|749101.3|750077.7|749077.7|23
1637666160000|2021-11-23 11:16:00|750084.1|749084.1|750222.1|749222.1|750263.5|749263.5|750083|749083|28
1637666170000|2021-11-23 11:16:10|750220.7|749220.7|750180.1|749180.1|750225.6|749225.6|750158.5|749158.5|29
1637666180000|2021-11-23 11:16:20|750176.3|749176.3|750144.1|749144.1|750185|749185|750130.6|749130.6|26
1637666190000|2021-11-23 11:16:30|750138.3|749138.3|750103.6|749103.6|750617.7|749164.5|750094.9|748617.7|26
1637666200000|2021-11-23 11:16:40|750103.2|749103.2|750115.5|749115.5|750122.5|749122.5|750097.1|749097.1|33
1637666210000|2021-11-23 11:16:50|750116.8|749116.8|750091.6|749091.6|750116.8|749116.8|750084.9|749084.9|24
1637666220000|2021-11-23 11:17:00|750093.2|749093.2|750107.5|749107.5|750132|749132|750083.5|749083.5|30
1637666230000|2021-11-23 11:17:10|750099.1|749099.1|750074.3|749074.3|750108.5|749108.5|750074.3|749074.3|20
1637666240000|2021-11-23 11:17:20|750078.4|749078.4|750095|749095|750099.1|749099.1|750076.9|749076.9|30
1637666250000|2021-11-23 11:17:30|750070.1|749070.1|750613.3|748613.3|750620|749152.1|749956.8|748563.3|35
1637666260000|2021-11-23 11:17:40|750608.2|748608.2|750130.3|749130.3|750637.7|749158.1|750110.8|748608.2|30
1637666270000|2021-11-23 11:17:50|750124.7|749124.7|750699.4|748699.4|750742.3|749224.8|750112.7|748602.2|30
1637666280000|2021-11-23 11:18:00|750698.1|748698.1|750184.5|749184.5|750698.1|749202.7|750169.4|748698.1|30
1637666290000|2021-11-23 11:18:10|750183.7|749183.7|750257.7|749257.7|750278.9|749278.9|750178.8|749178.8|28
1637666300000|2021-11-23 11:18:20|750236.2|749236.2|750237.2|749237.2|750256.5|749256.5|750229.5|749229.5|27
1637666310000|2021-11-23 11:18:30|750235.1|749235.1|750204.1|749204.1|750235.1|749235.1|750196.9|749196.9|25
1637666320000|2021-11-23 11:18:40|750204.5|749204.5|750189.1|749189.1|750204.6|749204.6|750185.9|749185.9|27
1637666330000|2021-11-23 11:18:50|750186.9|749186.9|750176.9|749176.9|750187.8|749187.8|750173.8|749173.8|23
1637666340000|2021-11-23 11:19:00|750178.9|749178.9|750194.3|749194.3|750221.8|749221.8|750178.9|749178.9|32
1637666350000|2021-11-23 11:19:10|750188.8|749188.8|750195.5|749195.5|750200.7|749200.7|750188.8|749188.8|21
1637666360000|2021-11-23 11:19:20|750195.4|749195.4|750178|749178|750197.6|749197.6|750168.8|749168.8|27
1637666370000|2021-11-23 11:19:30|750176.7|749176.7|750179.1|749179.1|750186.8|749186.8|750165.8|749165.8|24
1637666380000|2021-11-23 11:19:40|750184.9|749184.9|750185.6|749185.6|750188.7|749188.7|750162.4|749162.4|22
1637666390000|2021-11-23 11:19:50|750175.4|749175.4|750219.1|749219.1|750229.2|749229.2|750175.4|749175.4|30
1637666400000|2021-11-23 11:20:00|750232.9|749232.9|750174.8|749174.8|750278.7|749278.7|750172.9|749172.9|37
1637666410000|2021-11-23 11:20:10|750170.3|749170.3|750253.7|749253.7|750275.4|749275.4|750156.7|749156.7|33
1637666420000|2021-11-23 11:20:20|750268.3|749268.3|750248.9|749248.9|750268.3|749268.3|750239.7|749239.7|34
1637666430000|2021-11-23 11:20:30|750250.7|749250.7|750232.6|749232.6|750256.4|749256.4|750227.8|749227.8|24
1637666440000|2021-11-23 11:20:40|750226.3|749226.3|750223.9|749223.9|750236.8|749236.8|750223.9|749223.9|23
1637666450000|2021-11-23 11:20:50|750220.9|749220.9|750205.9|749205.9|750223.8|749223.8|750204.5|749204.5|25
1637666460000|2021-11-23 11:21:00|750205.7|749205.7|750119.2|749119.2|750207.3|749207.3|750119.2|749119.2|30
1637666470000|2021-11-23 11:21:10|750107.8|749107.8|750063.1|749063.1|750569.3|749129.3|750063.1|748569.1|33
1637666480000|2021-11-23 11:21:20|750061.2|749061.2|750062.7|749062.7|750072.3|749072.3|750055.2|749055.2|22
1637666490000|2021-11-23 11:21:30|750048.5|749048.5|750068.4|749068.4|750077.7|749077.7|750044.7|749044.7|21
1637666500000|2021-11-23 11:21:40|750065.8|749065.8|750069.8|749069.8|750071|749071|750065.7|749065.7|17
1637666510000|2021-11-23 11:21:50|750070.4|749070.4|750067.2|749067.2|750070.6|749070.6|750067.2|749067.2|15
1637666520000|2021-11-23 11:22:00|750067.3|749067.3|750066.5|749066.5|750074.1|749074.1|750065.1|749065.1|21
1637666530000|2021-11-23 11:22:10|750065.8|749065.8|750074.3|749074.3|750082.3|749082.3|750063.7|749063.7|22
1637666540000|2021-11-23 11:22:20|750075.1|749075.1|750074.8|749074.8|750080.8|749080.8|750069.6|749069.6|24
1637666550000|2021-11-23 11:22:30|750074.3|749074.3|750079.4|749079.4|750099.6|749099.6|750068.2|749068.2|27
1637666560000|2021-11-23 11:22:40|750077.9|749077.9|750074.7|749074.7|750080.3|749080.3|750070.1|749070.1|24
1637666570000|2021-11-23 11:22:50|750079.1|749079.1|750085.3|749085.3|750091.8|749091.8|750071.7|749071.7|24
1637666580000|2021-11-23 11:23:00|750081.9|749081.9|750080.8|749080.8|750091.4|749091.4|750079|749079|24
1637666590000|2021-11-23 11:23:10|750081.6|749081.6|750083.1|749083.1|750590.5|749094.6|750073.7|748578.9|26
1637666600000|2021-11-23 11:23:20|750087.8|749087.8|750238.5|749238.5|750747|749280.2|750074.2|748746.4|24
1637666610000|2021-11-23 11:23:30|750239.3|749239.3|750237.3|749237.3|750736|749257.6|750212.2|748732.4|31
1637666620000|2021-11-23 11:23:40|750249.4|749249.4|750291.5|749291.5|750761.1|749292.8|750249.4|748748.8|28
1637666630000|2021-11-23 11:23:50|750280|749280|750193.3|749193.3|750307.4|749307.4|750179.3|749179.3|32
1637666640000|2021-11-23 11:24:00|750194.7|749194.7|750184.3|749184.3|750194.8|749194.8|750156.2|749156.2|35
1637666650000|2021-11-23 11:24:10|750182.1|749182.1|750189.6|749189.6|750189.7|749189.7|750172.5|749172.5|33
1637666660000|2021-11-23 11:24:20|750189.9|749189.9|750183.3|749183.3|750189.9|749189.9|750175|749175|21
1637666670000|2021-11-23 11:24:30|750187.2|749187.2|750183.4|749183.4|750199.7|749199.7|750181.2|749181.2|26
1637666680000|2021-11-23 11:24:40|750181.5|749181.5|750326.2|749326.2|750326.2|749326.2|750177.2|749177.2|29
1637666690000|2021-11-23 11:24:50|750307.4|749307.4|750302.4|749302.4|750324.5|749324.5|750300.6|749300.6|28
1637666700000|2021-11-23 11:25:00|750302.9|749302.9|750792.7|748792.7|750792.7|749312.5|750290.6|748792.4|29
1637666710000|2021-11-23 11:25:10|750792.4|748792.4|750366.7|749366.7|750801.3|749394.9|750304.8|748792.4|29
1637666720000|2021-11-23 11:25:20|750366.2|749366.2|750363|749363|750367|749367|750355|749355|20
1637666730000|2021-11-23 11:25:30|750369.4|749369.4|750367.2|749367.2|750371.9|749371.9|750355|749355|22
1637666740000|2021-11-23 11:25:40|750371.3|749371.3|750377|749377|750400|749400|750358|749358|26
1637666750000|2021-11-23 11:25:50|750378.7|749378.7|750370.6|749370.6|750384.9|749384.9|750363.3|749363.3|27
1637666760000|2021-11-23 11:26:00|750370.7|749370.7|750357|749357|750370.7|749370.7|750348.7|749348.7|23
1637666770000|2021-11-23 11:26:10|750357.9|749357.9|750364.2|749364.2|750383.3|749383.3|750353.4|749353.4|27
1637666780000|2021-11-23 11:26:20|750352.2|749352.2|750355.8|749355.8|750358.9|749358.9|750344.7|749344.7|22
1637666790000|2021-11-23 11:26:30|750355.9|749355.9|750360.2|749360.2|750369.2|749369.2|750340.2|749340.2|15
1637666800000|2021-11-23 11:26:40|750356.4|749356.4|750360|749360|750396|749396|750346.1|749346.1|24
1637666810000|2021-11-23 11:26:50|750366.4|749366.4|750423.3|749423.3|750489.4|749489.4|750350.4|749350.4|35
1637666820000|2021-11-23 11:27:00|750420.4|749420.4|750391.4|749391.4|750420.4|749420.4|750343.4|749343.4|38
1637666830000|2021-11-23 11:27:10|750398.3|749398.3|750360.3|749360.3|750410.1|749410.1|750358.3|749358.3|30
1637666840000|2021-11-23 11:27:20|750357.7|749357.7|750384.9|749384.9|750384.9|749384.9|750353|749353|29
1637666850000|2021-11-23 11:27:30|750384.6|749384.6|750237.4|749237.4|750392.3|749392.3|750237.4|749237.4|31
1637666860000|2021-11-23 11:27:40|750236.5|749236.5|750216.3|749216.3|750237.2|749237.2|750205.5|749205.5|31
1637666870000|2021-11-23 11:27:50|750215|749215|750224.9|749224.9|750230.7|749230.7|750206.1|749206.1|25
1637666880000|2021-11-23 11:28:00|750225.6|749225.6|750208.4|749208.4|750288.2|749288.2|750208.4|749208.4|33
1637666890000|2021-11-23 11:28:10|750210.9|749210.9|750211.9|749211.9|750227.7|749227.7|750207.2|749207.2|34
1637666900000|2021-11-23 11:28:20|750213.2|749213.2|750201.2|749201.2|750218.6|749218.6|750194.2|749194.2|36
1637666910000|2021-11-23 11:28:30|750201.8|749201.8|750178.6|749178.6|750201.8|749201.8|750129.2|749129.2|27
1637666920000|2021-11-23 11:28:40|750178.7|749178.7|750107|749107|750180.1|749180.1|750105.7|749105.7|27
1637666930000|2021-11-23 11:28:50|750112.3|749112.3|750159.6|749159.6|750195|749195|750112.3|749112.3|27
1637666940000|2021-11-23 11:29:00|750158.5|749158.5|750134.8|749134.8|750167|749167|750134.8|749134.8|30
1637666950000|2021-11-23 11:29:10|750136.2|749136.2|750825.6|748825.6|750838.2|749341.9|750136.2|748820.8|28
1637666960000|2021-11-23 11:29:20|750827.9|748827.9|750774.7|748774.7|750827.9|749271|750225.4|748751.5|30
1637666970000|2021-11-23 11:29:30|750765.6|748765.6|750325.1|749325.1|750765.6|749325.1|750244|748747.2|29
1637666980000|2021-11-23 11:29:40|750327.8|749327.8|750386.3|749386.3|750834|749394.8|750327.8|748830.2|28
1637666990000|2021-11-23 11:29:50|750376.5|749376.5|750329.2|749329.2|750376.6|749376.6|750327.7|749327.7|36
1637667000000|2021-11-23 11:30:00|750327.6|749327.6|750755.2|748755.2|750772.5|749327.6|750271.2|748741|27
1637667010000|2021-11-23 11:30:10|750756|748756|750755.8|748755.8|750761|749241.9|750225.7|748750.4|17
1637667020000|2021-11-23 11:30:20|750755|748755|750725.9|748725.9|750755|749209.3|750208.2|748702|25
1637667030000|2021-11-23 11:30:30|750729.7|748729.7|750285.9|749285.9|750764.9|749289.6|750213.5|748729.7|35
1637667040000|2021-11-23 11:30:40|750287|749287|750294.9|749294.9|750308.5|749308.5|750285|749285|34
1637667050000|2021-11-23 11:30:50|750291.2|749291.2|750277.2|749277.2|750311.7|749311.7|750253.1|749253.1|30
1637667060000|2021-11-23 11:31:00|750266.8|749266.8|750274.9|749274.9|750278|749278|750257.4|749257.4|32
1637667070000|2021-11-23 11:31:10|750272.1|749272.1|750297.2|749297.2|750309.8|749309.8|750253.3|749253.3|32
1637667080000|2021-11-23 11:31:20|750304.2|749304.2|750209|749209|750306.5|749306.5|750200|749200|31
1637667090000|2021-11-23 11:31:30|750209.1|749209.1|750153|749153|750225.5|749225.5|750149.1|749149.1|27
1637667100000|2021-11-23 11:31:40|750152.5|749152.5|750141.7|749141.7|750180.9|749180.9|750139.2|749139.2|26
1637667110000|2021-11-23 11:31:50|750141|749141|750174.5|749174.5|750186.5|749186.5|750141|749141|27
1637667120000|2021-11-23 11:32:00|750173.8|749173.8|750109.2|749109.2|750179.1|749179.1|750089.7|749089.7|26
1637667130000|2021-11-23 11:32:10|750116.5|749116.5|750038.8|749038.8|750116.5|749116.5|750038.8|749038.8|25
1637667140000|2021-11-23 11:32:20|750041.1|749041.1|750061.6|749061.6|750069.8|749069.8|750029.6|749029.6|23
1637667150000|2021-11-23 11:32:30|750068.1|749068.1|750039.8|749039.8|750068.1|749068.1|750032.5|749032.5|25
1637667160000|2021-11-23 11:32:40|750045.8|749045.8|750072.8|749072.8|750078|749078|750045.8|749045.8|28
1637667170000|2021-11-23 11:32:50|750074.5|749074.5|750068.6|749068.6|750083.9|749083.9|750051.6|749051.6|29
1637667180000|2021-11-23 11:33:00|750066.4|749066.4|750030.9|749030.9|750066.4|749066.4|750019.4|749019.4|29
1637667190000|2021-11-23 11:33:10|750029.7|749029.7|750032.3|749032.3|750043.6|749043.6|750021.5|749021.5|31
1637667200000|2021-11-23 11:33:20|750030.5|749030.5|749999.8|748999.8|750031.9|749031.9|749991.7|748991.7|27
1637667210000|2021-11-23 11:33:30|749978.9|748978.9|749928.3|748928.3|750004.5|749004.5|749924.7|748924.7|33
1637667220000|2021-11-23 11:33:40|749928.9|748928.9|749870|748870|749928.9|748928.9|749840.5|748840.5|33
1637667230000|2021-11-23 11:33:50|749878.3|748878.3|749886.8|748886.8|749930.2|748930.2|749869.9|748869.9|34
1637667240000|2021-11-23 11:34:00|749878.1|748878.1|749925.5|748925.5|749971.5|748971.5|749878.1|748878.1|33
1637667250000|2021-11-23 11:34:10|749935|748935|749891|748891|750412.1|748959.5|749879.2|748385.9|35
1637667260000|2021-11-23 11:34:20|749880.6|748880.6|749904.6|748904.6|750410.6|748945.4|749880.6|748403.5|29
1637667270000|2021-11-23 11:34:30|749906.9|748906.9|749873.9|748873.9|749906.9|748906.9|749869.9|748869.9|26
1637667280000|2021-11-23 11:34:40|749875.3|748875.3|749840.3|748840.3|749880.6|748880.6|749840.3|748840.3|30
1637667290000|2021-11-23 11:34:50|749823.2|748823.2|749895.3|748895.3|749895.3|748895.3|749823.2|748823.2|23
1637667300000|2021-11-23 11:35:00|749890.8|748890.8|749846.4|748846.4|749892|748892|749839.9|748839.9|32
1637667310000|2021-11-23 11:35:10|749860.2|748860.2|749900|748900|749927.8|748927.8|749848.6|748848.6|24
1637667320000|2021-11-23 11:35:20|749910.7|748910.7|749966.3|748966.3|749966.3|748966.3|749904.6|748904.6|32
1637667330000|2021-11-23 11:35:30|749961.6|748961.6|749987.5|748987.5|750485.5|749013.2|749961.6|748466|32
1637667340000|2021-11-23 11:35:40|749984.6|748984.6|750124.1|749124.1|750125.2|749125.2|749973.4|748973.4|30
1637667350000|2021-11-23 11:35:50|750123.2|749123.2|750102|749102|750602.9|749140.5|750067|748574.5|37
1637667360000|2021-11-23 11:36:00|750103.3|749103.3|750071.1|749071.1|750588.7|749103.7|750062.4|748563|29
1637667370000|2021-11-23 11:36:10|750080.2|749080.2|750042.6|749042.6|750092.1|749092.1|750042.6|749042.6|24
1637667380000|2021-11-23 11:36:20|749978.7|748978.7|749947.9|748947.9|750488.4|749008.5|749942.4|748458.4|32
1637667390000|2021-11-23 11:36:30|749948.4|748948.4|750579.4|748579.4|750579.4|749073.1|749946.3|748514.2|31
1637667400000|2021-11-23 11:36:40|750562.2|748562.2|750521.1|748521.1|750562.2|749066.6|750019.8|748513.7|27
1637667410000|2021-11-23 11:36:50|750525.2|748525.2|750095.7|749095.7|750603.6|749103.5|750015|748521.7|27
1637667420000|2021-11-23 11:37:00|750091.1|749091.1|750425.4|748425.4|750472|749099|749927.9|748419.8|26
1637667430000|2021-11-23 11:37:10|749918.6|748918.6|749924.6|748924.6|749934.6|748934.6|749914.4|748914.4|17
1637667440000|2021-11-23 11:37:20|749927.6|748927.6|750484|748484|750486.3|748979|749925.9|748439.3|32
1637667450000|2021-11-23 11:37:30|750483.1|748483.1|749975.7|748975.7|750483.1|748975.7|749958.2|748465.7|26
1637667460000|2021-11-23 11:37:40|749975.6|748975.6|749952.4|748952.4|749975.6|748975.6|749952.4|748952.4|17
1637667470000|2021-11-23 11:37:50|749961|748961|750477.5|748477.5|750477.5|748993.7|749961|748477.5|27
1637667480000|2021-11-23 11:38:00|750476.9|748476.9|749993|748993|750485.5|748995.8|749984.1|748476.9|22
1637667490000|2021-11-23 11:38:10|750500.2|748500.2|750445.9|748445.9|750500.2|748999.8|749933.1|748445.9|32
1637667500000|2021-11-23 11:38:20|750445.7|748445.7|750498.5|748498.5|750507.5|749022.3|749967.7|748431.1|31
1637667510000|2021-11-23 11:38:30|749986.6|748986.6|750018|749018|750549.6|749053.7|749986|748543.6|23
1637667520000|2021-11-23 11:38:40|750007.3|749007.3|750524.3|748524.3|750525.5|749025|749981.7|748518.4|28
1637667530000|2021-11-23 11:38:50|750525|748525|749994.7|748994.7|750525|749037.9|749980.6|748525|31
1637667540000|2021-11-23 11:39:00|749980.7|748980.7|750062.7|749062.7|750062.7|749062.7|749980.5|748980.5|27
1637667550000|2021-11-23 11:39:10|750064.2|749064.2|750080|749080|750106.7|749106.7|750064.2|749064.2|26
1637667560000|2021-11-23 11:39:20|750076.4|749076.4|749951.4|748951.4|750078.9|749078.9|749911.5|748911.5|24
1637667570000|2021-11-23 11:39:30|749932.9|748932.9|749910.8|748910.8|749938.6|748938.6|749902.3|748902.3|32
1637667580000|2021-11-23 11:39:40|749915.8|748915.8|749928.5|748928.5|749935|748935|749888.7|748888.7|27
1637667590000|2021-11-23 11:39:50|749926.3|748926.3|749904.4|748904.4|749934.4|748934.4|749904.4|748904.4|25
1637667600000|2021-11-23 11:40:00|749907.5|748907.5|749949.1|748949.1|750439.7|748952.1|749878.3|748428.3|29
1637667610000|2021-11-23 11:40:10|749945.7|748945.7|749893.3|748893.3|749981.3|748981.3|749892.2|748892.2|32
1637667620000|2021-11-23 11:40:20|749907.5|748907.5|750572.4|748572.4|750583.3|749088.6|749896.5|748409|30
1637667630000|2021-11-23 11:40:30|750570|748570|750016.6|749016.6|750570|749071.4|750016.6|748550.8|29
1637667640000|2021-11-23 11:40:40|750003|749003|749952.3|748952.3|750003.3|749003.3|749952.3|748952.3|25
1637667650000|2021-11-23 11:40:50|749954.1|748954.1|749953.7|748953.7|749954.1|748954.1|749907|748907|31
1637667660000|2021-11-23 11:41:00|749957|748957|749917.7|748917.7|750002.5|749002.5|749917.7|748917.7|21
1637667670000|2021-11-23 11:41:10|749918.6|748918.6|749948.1|748948.1|749958.5|748958.5|749895.3|748895.3|33
1637667680000|2021-11-23 11:41:20|749952.3|748952.3|750085.5|749085.5|750145.7|749145.7|749952.3|748952.3|34
1637667690000|2021-11-23 11:41:30|750102.3|749102.3|749961.2|748961.2|750593|749105.8|749922.5|748593|26
1637667700000|2021-11-23 11:41:40|749960.3|748960.3|749963.7|748963.7|749970.5|748970.5|749954.7|748954.7|25
1637667710000|2021-11-23 11:41:50|749960.8|748960.8|749969.5|748969.5|749974.1|748974.1|749950.7|748950.7|23
1637667720000|2021-11-23 11:42:00|749970.2|748970.2|749942.7|748942.7|749974.7|748974.7|749922.7|748922.7|24
1637667730000|2021-11-23 11:42:10|749938.7|748938.7|749949.3|748949.3|750046.5|749046.5|749931.1|748931.1|30
1637667740000|2021-11-23 11:42:20|749951|748951|749950.7|748950.7|749963|748963|749941.7|748941.7|29
1637667750000|2021-11-23 11:42:30|749950|748950|749939|748939|749950|748950|749931.3|748931.3|26
1637667760000|2021-11-23 11:42:40|749934.9|748934.9|749947.1|748947.1|749959.6|748959.6|749924|748924|24
1637667770000|2021-11-23 11:42:50|749945|748945|750028.3|749028.3|750041.7|749041.7|749930.7|748930.7|25
1637667780000|2021-11-23 11:43:00|750034.1|749034.1|749996.8|748996.8|750040.7|749040.7|749985.2|748985.2|26
1637667790000|2021-11-23 11:43:10|749997.8|748997.8|749987|748987|750002.9|749002.9|749973.4|748973.4|28
1637667800000|2021-11-23 11:43:20|749980.9|748980.9|750026.9|749026.9|750046.5|749046.5|749973.4|748973.4|23
1637667810000|2021-11-23 11:43:30|750029|749029|750038.8|749038.8|750043.6|749043.6|750023.8|749023.8|30
1637667820000|2021-11-23 11:43:40|750039.3|749039.3|750043|749043|750043.5|749043.5|750031.9|749031.9|25
1637667830000|2021-11-23 11:43:50|750044.4|749044.4|750037.9|749037.9|750044.4|749044.4|750035.2|749035.2|22
1637667840000|2021-11-23 11:44:00|750036.2|749036.2|750012.2|749012.2|750036.2|749036.2|750012.2|749012.2|24
1637667850000|2021-11-23 11:44:10|750010.5|749010.5|750129.7|749129.7|750133|749133|750007.9|749007.9|29
1637667860000|2021-11-23 11:44:20|750130.3|749130.3|750169.3|749169.3|750169.3|749169.3|750124|749124|18
1637667870000|2021-11-23 11:44:30|750163.7|749163.7|750296.2|749296.2|750314.2|749314.2|750159.5|749159.5|19
1637667880000|2021-11-23 11:44:40|750304.6|749304.6|750260.6|749260.6|750304.6|749304.6|750259.4|749259.4|27
1637667890000|2021-11-23 11:44:50|750263.4|749263.4|750159.8|749159.8|750263.4|749263.4|750159.2|749159.2|33
1637667900000|2021-11-23 11:45:00|750158.9|749158.9|750120|749120|750222.4|749222.4|750106.2|749106.2|36
1637667910000|2021-11-23 11:45:10|750111.2|749111.2|750045.6|749045.6|750157.8|749157.8|750045.6|749045.6|29
1637667920000|2021-11-23 11:45:20|750046.3|749046.3|750060.6|749060.6|750077.3|749077.3|750040.3|749040.3|28
1637667930000|2021-11-23 11:45:30|750046.1|749046.1|749948.9|748948.9|750081.5|749081.5|749946.7|748946.7|25
1637667940000|2021-11-23 11:45:40|749927.4|748927.4|749880.3|748880.3|749927.8|748927.8|749870.6|748870.6|26
1637667950000|2021-11-23 11:45:50|749882.5|748882.5|749885.1|748885.1|749895.6|748895.6|749870.6|748870.6|24
1637667960000|2021-11-23 11:46:00|749887|748887|749867.9|748867.9|749887.2|748887.2|749860.8|748860.8|26
1637667970000|2021-11-23 11:46:10|749867.2|748867.2|749958.7|748958.7|749964.6|748964.6|749867.2|748867.2|25
1637667980000|2021-11-23 11:46:20|749956.7|748956.7|750418.7|748418.7|750462.3|748959.6|749874|748418.7|32
1637667990000|2021-11-23 11:46:30|750408.5|748408.5|750382.9|748382.9|750413.3|748908.4|749862.8|748357.7|34
1637668000000|2021-11-23 11:46:40|750383.7|748383.7|750456.5|748456.5|750461.8|748956.7|749932.1|748383.7|28
1637668010000|2021-11-23 11:46:50|750453.4|748453.4|750351.5|748351.5|750453.4|748948.9|749837.3|748351.5|31
1637668020000|2021-11-23 11:47:00|750354.7|748354.7|749896.9|748896.9|750432.6|748922|749880.2|748354.7|31
1637668030000|2021-11-23 11:47:10|749905.7|748905.7|749921|748921|749941.5|748941.5|749905.7|748905.7|29
1637668040000|2021-11-23 11:47:20|749917.8|748917.8|749917.5|748917.5|749940.4|748940.4|749908.9|748908.9|33
1637668050000|2021-11-23 11:47:30|749917.3|748917.3|749837.3|748837.3|749919.4|748919.4|749803.2|748803.2|32
1637668060000|2021-11-23 11:47:40|749833.6|748833.6|749663.4|748663.4|749863.5|748863.5|749653.2|748653.2|30
1637668070000|2021-11-23 11:47:50|749660.2|748660.2|750327.3|748327.3|750327.3|748846.2|749658.2|748173.8|32
1637668080000|2021-11-23 11:48:00|750325|748325|750248.4|748248.4|750325|748843.5|749718.3|748235.7|30
1637668090000|2021-11-23 11:48:10|750259|748259|750196.5|748196.5|750268.7|748780.3|749687.7|748196.5|34
1637668100000|2021-11-23 11:48:20|750195.3|748195.3|749654.1|748654.1|750203.5|748708.6|749641.6|748140.8|32
1637668110000|2021-11-23 11:48:30|749649.2|748649.2|749686.5|748686.5|749691.7|748691.7|749649.2|748649.2|28
1637668120000|2021-11-23 11:48:40|749674.2|748674.2|749489.1|748489.1|749993.8|748686.3|749480.3|747975.5|30
1637668130000|2021-11-23 11:48:50|749487.4|748487.4|749659.2|748659.2|750196|748713.7|749487.4|748178.7|33
1637668140000|2021-11-23 11:49:00|749657.2|748657.2|749663.4|748663.4|750173|748695.4|749642.7|748167.2|25
1637668150000|2021-11-23 11:49:10|749667.2|748667.2|749668.4|748668.4|750157.9|748674.4|749645.2|748148.1|28
1637668160000|2021-11-23 11:49:20|749674.6|748674.6|749567.5|748567.5|750034.3|748680.3|749506.8|747995.4|33
1637668170000|2021-11-23 11:49:30|749581.5|748581.5|749476.7|748476.7|750020.9|748587.2|749468.5|748004.1|27
1637668180000|2021-11-23 11:49:40|749474.2|748474.2|749450.3|748450.3|749474.2|748474.2|749432.1|748432.1|28
1637668190000|2021-11-23 11:49:50|749454.3|748454.3|749301.9|748301.9|749454.3|748454.3|749275.1|748275.1|28
1637668200000|2021-11-23 11:50:00|749299.4|748299.4|749692.8|747692.8|749807.2|748359.3|749274.9|747673.2|37
1637668210000|2021-11-23 11:50:10|749694.1|747694.1|749156.8|748156.8|749735.5|748218.4|749150.6|747632.6|33
1637668220000|2021-11-23 11:50:20|749154.8|748154.8|749197.7|748197.7|749720.4|748225.2|749138.8|747674.1|26
1637668230000|2021-11-23 11:50:30|749196|748196|749198.3|748198.3|749704.9|748204.1|749172.3|747673|30
1637668240000|2021-11-23 11:50:40|749209.9|748209.9|749195.8|748195.8|749694.2|748209.9|749183.4|747667.2|30
1637668250000|2021-11-23 11:50:50|749205.2|748205.2|749217.3|748217.3|749239.8|748239.8|749200.4|748200.4|25
1637668260000|2021-11-23 11:51:00|749200.2|748200.2|749202.2|748202.2|749683.4|748205|749184|747680.7|25
1637668270000|2021-11-23 11:51:10|749202.6|748202.6|749676.9|747676.9|749676.9|748207.4|749125.7|747649.2|30
1637668280000|2021-11-23 11:51:20|749144|748144|749145.5|748145.5|749181|748181|749129.9|748129.9|28
1637668290000|2021-11-23 11:51:30|749136.8|748136.8|749173.5|748173.5|749667.5|748178.4|749125.8|747647.3|32
1637668300000|2021-11-23 11:51:40|749184.2|748184.2|749173.7|748173.7|749675.7|748196|749169.3|747663.8|33
1637668310000|2021-11-23 11:51:50|749174.2|748174.2|749672|747672|749694.9|748195.6|749145.9|747671.9|27
1637668320000|2021-11-23 11:52:00|749674|747674|749194.5|748194.5|749700.1|748213.2|749159.5|747648.6|25
1637668330000|2021-11-23 11:52:10|749190.2|748190.2|749187.3|748187.3|749692.8|748210.4|749167.5|747684.5|26
1637668340000|2021-11-23 11:52:20|749187.9|748187.9|749188|748188|749192.8|748192.8|749185|748185|16
1637668350000|2021-11-23 11:52:30|749194.6|748194.6|749206.5|748206.5|749219.2|748219.2|749180.6|748180.6|26
1637668360000|2021-11-23 11:52:40|749195.6|748195.6|749206.4|748206.4|749206.4|748206.4|749195.6|748195.6|15
1637668370000|2021-11-23 11:52:50|749206.6|748206.6|749192|748192|749213.6|748213.6|749184.9|748184.9|27
1637668380000|2021-11-23 11:53:00|749181.2|748181.2|749748.7|747748.7|749748.7|748269.4|749175.7|747735.4|24
1637668390000|2021-11-23 11:53:10|749749.8|747749.8|749350.5|748350.5|749802|748350.5|749233.9|747749.8|34
1637668400000|2021-11-23 11:53:20|749838|747838|749346.4|748346.4|749838|748364.9|749316.7|747838|29
1637668410000|2021-11-23 11:53:30|749337.2|748337.2|749343.2|748343.2|749834.8|748370.2|749302|747811.6|32
1637668420000|2021-11-23 11:53:40|749333.2|748333.2|749329.3|748329.3|749339.8|748339.8|749312|748312|26
1637668430000|2021-11-23 11:53:50|749328.1|748328.1|749246.2|748246.2|749344|748344|749243.4|748243.4|20
1637668440000|2021-11-23 11:54:00|749249.2|748249.2|749240.6|748240.6|749269.2|748269.2|749207.1|748207.1|34
1637668450000|2021-11-23 11:54:10|749221.8|748221.8|749221.2|748221.2|749236.7|748236.7|749201.7|748201.7|18
1637668460000|2021-11-23 11:54:20|749215.1|748215.1|749285.1|748285.1|749672.1|748290.7|749176.2|747670.6|31
1637668470000|2021-11-23 11:54:30|749280.3|748280.3|749287.5|748287.5|749294.5|748294.5|749280.3|748280.3|19
1637668480000|2021-11-23 11:54:40|749290.9|748290.9|749349.9|748349.9|749355.3|748355.3|749289.3|748289.3|25
1637668490000|2021-11-23 11:54:50|749345.8|748345.8|749356.5|748356.5|749356.5|748356.5|749278.1|748278.1|24
1637668500000|2021-11-23 11:55:00|749357.6|748357.6|749337.4|748337.4|749418|748418|749337.4|748337.4|30
1637668510000|2021-11-23 11:55:10|749338.6|748338.6|749164.8|748164.8|749666.7|748341.3|749164.8|747666.7|28
1637668520000|2021-11-23 11:55:20|749177.7|748177.7|749152.5|748152.5|749190.8|748190.8|749134.7|748134.7|23
1637668530000|2021-11-23 11:55:30|749146.9|748146.9|749144.8|748144.8|749163.1|748163.1|749144.8|748144.8|24
1637668540000|2021-11-23 11:55:40|749150.4|748150.4|749707.9|747707.9|749719.3|748195|749145.6|747695.1|22
1637668550000|2021-11-23 11:55:50|749700.7|747700.7|749163.5|748163.5|749700.7|748206.8|749150.2|747670|31
1637668560000|2021-11-23 11:56:00|749143.5|748143.5|749161.6|748161.6|749177.1|748177.1|749143.5|748143.5|21
1637668570000|2021-11-23 11:56:10|749161.9|748161.9|749089.5|748089.5|749162.3|748162.3|749076.5|748076.5|27
1637668580000|2021-11-23 11:56:20|749086.4|748086.4|749090.1|748090.1|749102.9|748102.9|749084.5|748084.5|25
1637668590000|2021-11-23 11:56:30|749091.7|748091.7|749034.2|748034.2|749095.3|748095.3|749031|748031|33
1637668600000|2021-11-23 11:56:40|749035|748035|749022|748022|749084|748084|749020.4|748020.4|32
1637668610000|2021-11-23 11:56:50|749017.1|748017.1|748990|747990|749017.1|748017.1|748987.7|747987.7|25
1637668620000|2021-11-23 11:57:00|748991.1|747991.1|749001.1|748001.1|749014.6|748014.6|748984.4|747984.4|18
1637668630000|2021-11-23 11:57:10|749011.3|748011.3|749003.9|748003.9|749011.3|748011.3|748993.8|747993.8|22
1637668640000|2021-11-23 11:57:20|749003.5|748003.5|749398.3|747398.3|749398.3|748004.8|748873.5|747398.3|32
1637668650000|2021-11-23 11:57:30|749404.7|747404.7|748856.3|747856.3|749404.7|747875.9|748856.3|747381.7|26
1637668660000|2021-11-23 11:57:40|748860.5|747860.5|748861.6|747861.6|749379.8|747890.7|748845|747379.8|27
1637668670000|2021-11-23 11:57:50|748854.6|747854.6|748879.2|747879.2|749377.8|747885.1|748854.6|747365.9|27
1637668680000|2021-11-23 11:58:00|748881.8|747881.8|748935.7|747935.7|749404.2|747956.4|748797.2|747378.8|34
1637668690000|2021-11-23 11:58:10|748940.8|747940.8|749004.8|748004.8|749514.4|748005.3|748933.4|747508.4|34
1637668700000|2021-11-23 11:58:20|749004.5|748004.5|749013.9|748013.9|749022.5|748022.5|748980.8|747980.8|29
1637668710000|2021-11-23 11:58:30|749011.9|748011.9|749537.8|747537.8|749551.1|748067.5|749011.3|747534.3|25
1637668720000|2021-11-23 11:58:40|749530.6|747530.6|749076|748076|749575.4|748085.1|749042.1|747529.8|35
1637668730000|2021-11-23 11:58:50|749083.1|748083.1|749537|747537|749558.1|748092.3|749044|747537|31
1637668740000|2021-11-23 11:59:00|749545.3|747545.3|749032.3|748032.3|749545.3|748041.7|749032.3|747520.2|28
1637668750000|2021-11-23 11:59:10|749030.9|748030.9|748988.5|747988.5|749528.6|748043.6|748983.5|747508.9|30
1637668760000|2021-11-23 11:59:20|748987.1|747987.1|749065.3|748065.3|749571.1|748074.7|748987.1|747568|30
1637668770000|2021-11-23 11:59:30|749062.3|748062.3|749078.5|748078.5|749078.5|748078.5|749059.6|748059.6|20
1637668780000|2021-11-23 11:59:40|749095.8|748095.8|749174.4|748174.4|749664.4|748177|749094.4|747658.9|29
1637668790000|2021-11-23 11:59:50|749179.4|748179.4|749152.6|748152.6|749188.3|748188.3|749139.7|748139.7|32
1637668800000|2021-11-23 12:00:00|749151.6|748151.6|749048.8|748048.8|749564.6|748154.8|749022.1|747551.6|39
1637668810000|2021-11-23 12:00:10|749053.2|748053.2|749050.7|748050.7|749544.5|748070.3|748993.2|747544.5|32
1637668820000|2021-11-23 12:00:20|749052.8|748052.8|749093|748093|749093.9|748093.9|749048|748048|30
1637668830000|2021-11-23 12:00:30|749105.1|748105.1|749638.5|747638.5|749638.5|748205.2|749102.2|747623.3|39
1637668840000|2021-11-23 12:00:40|749634.6|747634.6|749143.9|748143.9|749634.6|748167.6|749119.2|747634.6|38
1637668850000|2021-11-23 12:00:50|749157.2|748157.2|749194.1|748194.1|749201.8|748201.8|749150.4|748150.4|32
1637668860000|2021-11-23 12:01:00|749184.7|748184.7|749144.5|748144.5|749185.8|748185.8|749139.4|748139.4|33
1637668870000|2021-11-23 12:01:10|749144.7|748144.7|749191.6|748191.6|749191.6|748191.6|749144.7|748144.7|32
1637668880000|2021-11-23 12:01:20|749181.2|748181.2|749274.5|748274.5|749277.3|748277.3|749180.1|748180.1|29
1637668890000|2021-11-23 12:01:30|749247.4|748247.4|749185|748185|749265.6|748265.6|749180.1|748180.1|30
1637668900000|2021-11-23 12:01:40|749171.3|748171.3|749100.5|748100.5|749171.3|748171.3|749088.1|748088.1|34
1637668910000|2021-11-23 12:01:50|749101.1|748101.1|749090.9|748090.9|749109.8|748109.8|749072|748072|23
1637668920000|2021-11-23 12:02:00|749089.6|748089.6|748936.6|747936.6|749089.6|748089.6|748936.6|747936.6|32
1637668930000|2021-11-23 12:02:10|748949.3|747949.3|748876.1|747876.1|749378.3|747999.8|748865.6|747378.3|36
1637668940000|2021-11-23 12:02:20|748900.1|747900.1|749517.3|747517.3|749517.3|748107.2|748900.1|747376.7|38
1637668950000|2021-11-23 12:02:30|749513.5|747513.5|749424.2|747424.2|749513.8|748070.5|748920.1|747424.2|29
1637668960000|2021-11-23 12:02:40|748934.7|747934.7|749458.8|747458.8|749514.5|748101.7|748933.6|747452|37
1637668970000|2021-11-23 12:02:50|749454.3|747454.3|749491.6|747491.6|749516.5|747516.5|749446|747446|39
1637668980000|2021-11-23 12:03:00|749488.7|747488.7|749003.6|748003.6|749503.7|748013.9|748957.7|747464.1|33
1637668990000|2021-11-23 12:03:10|749005.7|748005.7|749647|747647|749684.9|748175.1|748999.9|747647|28
1637669000000|2021-11-23 12:03:20|749646.1|747646.1|749204.6|748204.6|749660.2|748206.7|749140.8|747642.3|32
1637669010000|2021-11-23 12:03:30|749205.1|748205.1|749225.9|748225.9|749225.9|748225.9|749200.1|748200.1|24
1637669020000|2021-11-23 12:03:40|749223.5|748223.5|749199.2|748199.2|749228.7|748228.7|749199.2|748199.2|28
1637669030000|2021-11-23 12:03:50|749201.3|748201.3|749199.5|748199.5|749207|748207|749190.6|748190.6|26
1637669040000|2021-11-23 12:04:00|749196.1|748196.1|749091.2|748091.2|749196.1|748196.1|749080.1|748080.1|30
1637669050000|2021-11-23 12:04:10|749089.1|748089.1|749132.7|748132.7|749621.3|748132.9|749079|747618.3|21
1637669060000|2021-11-23 12:04:20|749133.2|748133.2|749618.3|747618.3|749649.8|748138.1|749124.1|747618.1|29
1637669070000|2021-11-23 12:04:30|749596|747596|749095|748095|749605.4|748106.9|749071.7|747559|27
1637669080000|2021-11-23 12:04:40|749103.1|748103.1|749153.3|748153.3|749160|748160|749103.1|748103.1|35
1637669090000|2021-11-23 12:04:50|749153.1|748153.1|749158|748158|749165.6|748165.6|749152.7|748152.7|31
1637669100000|2021-11-23 12:05:00|749159.6|748159.6|749080.2|748080.2|749159.6|748159.6|749071.2|748071.2|32
1637669110000|2021-11-23 12:05:10|749080.5|748080.5|749109.7|748109.7|749112.2|748112.2|749077.8|748077.8|27
1637669120000|2021-11-23 12:05:20|749109.9|748109.9|749109|748109|749115.3|748115.3|749093|748093|35
1637669130000|2021-11-23 12:05:30|749109.1|748109.1|749320|748320|749325|748325|749107.5|748107.5|31
1637669140000|2021-11-23 12:05:40|749319.8|748319.8|749277.9|748277.9|749319.8|748319.8|749260.8|748260.8|35
1637669150000|2021-11-23 12:05:50|749273.8|748273.8|749300.8|748300.8|749308|748308|749270.7|748270.7|27
1637669160000|2021-11-23 12:06:00|749320.8|748320.8|749336|748336|749373.5|748373.5|749307.6|748307.6|36
1637669170000|2021-11-23 12:06:10|749339.9|748339.9|749358.4|748358.4|749378.3|748378.3|749337|748337|33
1637669180000|2021-11-23 12:06:20|749359.4|748359.4|749389.5|748389.5|749447.5|748447.5|749326.7|748326.7|37
1637669190000|2021-11-23 12:06:30|749403.6|748403.6|749327.8|748327.8|749422.6|748422.6|749327.8|748327.8|32
1637669200000|2021-11-23 12:06:40|749328.2|748328.2|749382.3|748382.3|749887.4|748399.6|749254.8|747755.1|36
1637669210000|2021-11-23 12:06:50|749379.6|748379.6|749598.9|748598.9|749896.5|748598.9|749379.6|747895.5|35
1637669220000|2021-11-23 12:07:00|749585.4|748585.4|749577.5|748577.5|749601.4|748601.4|749577.5|748577.5|35
1637669230000|2021-11-23 12:07:10|749581|748581|749466.1|748466.1|749581|748581|749466.1|748466.1|36
1637669240000|2021-11-23 12:07:20|749466.5|748466.5|749482.3|748482.3|749485.5|748485.5|749466.4|748466.4|20
1637669250000|2021-11-23 12:07:30|749469.9|748469.9|749815.3|747815.3|749846.3|748473.1|749290.4|747815.3|27
1637669260000|2021-11-23 12:07:40|749819.7|747819.7|749324.4|748324.4|749966.8|748466.1|749297|747809.3|35
1637669270000|2021-11-23 12:07:50|749319.1|748319.1|749378.4|748378.4|749876.4|748378.4|749310.7|747852.4|32
1637669280000|2021-11-23 12:08:00|749377.4|748377.4|749811.7|747811.7|749860.2|748377.4|749314.2|747801.2|23
1637669290000|2021-11-23 12:08:10|749322.7|748322.7|749832.8|747832.8|749871.8|748355.8|749314.9|747819.8|36
1637669300000|2021-11-23 12:08:20|749833.6|747833.6|749818.3|747818.3|749837|747837|749815.9|747815.9|26
1637669310000|2021-11-23 12:08:30|749817.5|747817.5|749325.2|748325.2|749834.3|748357|749315.1|747798.3|29
1637669320000|2021-11-23 12:08:40|749311.2|748311.2|749306.1|748306.1|749807.7|748349.2|749298.9|747807.7|34
1637669330000|2021-11-23 12:08:50|749295.7|748295.7|749264.2|748264.2|749305.7|748305.7|749244.7|748244.7|31
1637669340000|2021-11-23 12:09:00|749264.8|748264.8|749287.1|748287.1|749293.8|748293.8|749264.8|748264.8|18
1637669350000|2021-11-23 12:09:10|749288.6|748288.6|749280.9|748280.9|749291.7|748291.7|749280.9|748280.9|29
1637669360000|2021-11-23 12:09:20|749283.5|748283.5|749218.4|748218.4|749753.7|748283.5|749218.4|747714.5|27
1637669370000|2021-11-23 12:09:30|749208.4|748208.4|749207.2|748207.2|749257.2|748257.2|749205.6|748205.6|29
1637669380000|2021-11-23 12:09:40|749196.9|748196.9|749149.8|748149.8|749708.1|748208.5|749112.5|747667.5|32
1637669390000|2021-11-23 12:09:50|749145.1|748145.1|749171.9|748171.9|749171.9|748171.9|749137.6|748137.6|29
1637669400000|2021-11-23 12:10:00|749166.4|748166.4|749205.9|748205.9|749686|748205.9|749158.1|747680.6|31
1637669410000|2021-11-23 12:10:10|749197|748197|749215.3|748215.3|749215.3|748215.3|749186.1|748186.1|27
1637669420000|2021-11-23 12:10:20|749202.3|748202.3|749315.6|748315.6|749816.9|748315.6|749202.3|747787.5|30
1637669430000|2021-11-23 12:10:30|749315.3|748315.3|749809.2|747809.2|749844.5|748354.1|749305.6|747808.5|28
1637669440000|2021-11-23 12:10:40|749810.6|747810.6|749282|748282|749810.6|748303.3|749282|747810|28
1637669450000|2021-11-23 12:10:50|749281.5|748281.5|749271.5|748271.5|749291.1|748291.1|749237.5|748237.5|27
1637669460000|2021-11-23 12:11:00|749281.3|748281.3|749264.5|748264.5|749751.5|748281.3|749248.1|747749.6|23
1637669470000|2021-11-23 12:11:10|749257.7|748257.7|749264.3|748264.3|749271.9|748271.9|749249.4|748249.4|25
1637669480000|2021-11-23 12:11:20|749262.5|748262.5|749285.2|748285.2|749293.8|748293.8|749251.2|748251.2|26
1637669490000|2021-11-23 12:11:30|749258|748258|749273.2|748273.2|749290.8|748290.8|749250.5|748250.5|32
1637669500000|2021-11-23 12:11:40|749283.4|748283.4|749379.2|748379.2|749912|748417.9|749269.2|747909|29
1637669510000|2021-11-23 12:11:50|749369.3|748369.3|749410.1|748410.1|749875.5|748416.2|749369.3|747874.3|30
1637669520000|2021-11-23 12:12:00|749411.2|748411.2|749365.4|748365.4|749411.2|748411.2|749365.4|748365.4|27
1637669530000|2021-11-23 12:12:10|749369.2|748369.2|749304|748304|749370.9|748370.9|749300.1|748300.1|27
1637669540000|2021-11-23 12:12:20|749304.9|748304.9|749467.5|748467.5|749873.6|748482.4|749299.3|747812|37
1637669550000|2021-11-23 12:12:30|749467.3|748467.3|749500.7|748500.7|749962.2|748516|749447.4|747954.8|27
1637669560000|2021-11-23 12:12:40|749500.6|748500.6|749551.7|748551.7|749576.2|748576.2|749500.6|748500.6|33
1637669570000|2021-11-23 12:12:50|749560.1|748560.1|749569.6|748569.6|749584.6|748584.6|749541.8|748541.8|27
1637669580000|2021-11-23 12:13:00|749572.4|748572.4|749584.3|748584.3|749597.4|748597.4|749566.6|748566.6|31
1637669590000|2021-11-23 12:13:10|749587.3|748587.3|749582.3|748582.3|749607.5|748607.5|749538.3|748538.3|34
1637669600000|2021-11-23 12:13:20|749579.7|748579.7|749575.2|748575.2|749593.6|748593.6|749524|748524|30
1637669610000|2021-11-23 12:13:30|749571.5|748571.5|749573.8|748573.8|749573.8|748573.8|749561.7|748561.7|27
1637669620000|2021-11-23 12:13:40|749589.6|748589.6|749606.7|748606.7|749606.7|748606.7|749569.5|748569.5|29
1637669630000|2021-11-23 12:13:50|749610.7|748610.7|749697.2|748697.2|749714.8|748714.8|749602.1|748602.1|29
1637669640000|2021-11-23 12:14:00|749696|748696|749753.4|748753.4|749753.4|748753.4|749673.4|748673.4|31
1637669650000|2021-11-23 12:14:10|749749.5|748749.5|749686.6|748686.6|750232.4|748751|749678.1|748228.3|33
1637669660000|2021-11-23 12:14:20|749685.7|748685.7|749670.1|748670.1|749685.7|748685.7|749633.5|748633.5|31
1637669670000|2021-11-23 12:14:30|749660|748660|749641.5|748641.5|750160|748667.1|749640.1|748160|23
1637669680000|2021-11-23 12:14:40|749639.8|748639.8|749647.5|748647.5|749648.3|748648.3|749624.8|748624.8|26
1637669690000|2021-11-23 12:14:50|749649.2|748649.2|749644|748644|749657.1|748657.1|749633.8|748633.8|25
1637669700000|2021-11-23 12:15:00|749655.3|748655.3|749610.9|748610.9|749673.9|748673.9|749610.9|748610.9|35
1637669710000|2021-11-23 12:15:10|749597.9|748597.9|749619.9|748619.9|749658.2|748658.2|749597.9|748597.9|34
1637669720000|2021-11-23 12:15:20|749619.2|748619.2|749581.7|748581.7|749627|748627|749581.7|748581.7|29
1637669730000|2021-11-23 12:15:30|749581.2|748581.2|749596.5|748596.5|749613.2|748613.2|749578.9|748578.9|26
1637669740000|2021-11-23 12:15:40|749584.1|748584.1|749652.4|748652.4|749670.4|748670.4|749584.1|748584.1|27
1637669750000|2021-11-23 12:15:50|749652.2|748652.2|749677.9|748677.9|749721|748721|749634.9|748634.9|38
1637669760000|2021-11-23 12:16:00|749647.5|748647.5|749683|748683|750160.5|748684.7|749644.2|748147|33
1637669770000|2021-11-23 12:16:10|749674.7|748674.7|749699.8|748699.8|750203.1|748703.7|749673.2|748203.1|28
1637669780000|2021-11-23 12:16:20|749699.6|748699.6|749692.6|748692.6|749705.6|748705.6|749687.2|748687.2|26
1637669790000|2021-11-23 12:16:30|749692|748692|749744.1|748744.1|749744.1|748744.1|749689.8|748689.8|33
1637669800000|2021-11-23 12:16:40|749742.6|748742.6|749751.6|748751.6|749756.3|748756.3|749736.1|748736.1|34
1637669810000|2021-11-23 12:16:50|749753|748753|749745.9|748745.9|749756.5|748756.5|749745.6|748745.6|23
1637669820000|2021-11-23 12:17:00|749745|748745|749748.4|748748.4|749751.1|748751.1|749739.4|748739.4|18
1637669830000|2021-11-23 12:17:10|749750.1|748750.1|749741.1|748741.1|749751.9|748751.9|749735.7|748735.7|23
1637669840000|2021-11-23 12:17:20|749741.3|748741.3|749718|748718|749741.3|748741.3|749713.9|748713.9|23
1637669850000|2021-11-23 12:17:30|749718.8|748718.8|749726.2|748726.2|749726.8|748726.8|749709|748709|21
1637669860000|2021-11-23 12:17:40|749726.8|748726.8|749714|748714|749734.7|748734.7|749709.5|748709.5|28
1637669870000|2021-11-23 12:17:50|749739.1|748739.1|749726.5|748726.5|749755.8|748755.8|749723.6|748723.6|32
1637669880000|2021-11-23 12:18:00|749736|748736|749784.2|748784.2|749784.2|748784.2|749730|748730|29
1637669890000|2021-11-23 12:18:10|749765.7|748765.7|749774.3|748774.3|749792.9|748792.9|749760.7|748760.7|38
1637669900000|2021-11-23 12:18:20|749775.3|748775.3|749766|748766|749780.6|748780.6|749764|748764|28
1637669910000|2021-11-23 12:18:30|749755.6|748755.6|749741.2|748741.2|749770.1|748770.1|749740.9|748740.9|30
1637669920000|2021-11-23 12:18:40|749741.4|748741.4|749757|748757|749760.6|748760.6|749739.5|748739.5|24
1637669930000|2021-11-23 12:18:50|749755.6|748755.6|749710.6|748710.6|749755.6|748755.6|749708.9|748708.9|29
1637669940000|2021-11-23 12:19:00|749710.2|748710.2|749637.5|748637.5|749710.2|748710.2|749630.4|748630.4|34
1637669950000|2021-11-23 12:19:10|749637.7|748637.7|749711.8|748711.8|749748.9|748748.9|749633.7|748633.7|33
1637669960000|2021-11-23 12:19:20|749712.9|748712.9|749737.1|748737.1|749737.1|748737.1|749706.8|748706.8|25
1637669970000|2021-11-23 12:19:30|749734.7|748734.7|749777.4|748777.4|749780.9|748780.9|749728|748728|30
1637669980000|2021-11-23 12:19:40|749767.8|748767.8|749939.8|748939.8|749939.8|748939.8|749765.4|748765.4|29
1637669990000|2021-11-23 12:19:50|749924.1|748924.1|749924.7|748924.7|749949.6|748949.6|749923.5|748923.5|30
1637670000000|2021-11-23 12:20:00|749927.2|748927.2|749857|748857|750007.2|749007.2|749824.4|748824.4|36
1637670010000|2021-11-23 12:20:10|749850.1|748850.1|749993.7|748993.7|749993.7|748993.7|749830.3|748830.3|31
1637670020000|2021-11-23 12:20:20|749985.9|748985.9|749975.3|748975.3|749998.5|748998.5|749963.9|748963.9|33
1637670030000|2021-11-23 12:20:30|749969.8|748969.8|750419.3|748419.3|750462|748981.1|749921.2|748414.4|40
1637670040000|2021-11-23 12:20:40|749913.1|748913.1|749874.1|748874.1|750433|748943.7|749873.3|748419.8|29
1637670050000|2021-11-23 12:20:50|749872.7|748872.7|749705|748705|750207.4|748881.3|749677.9|748202|32
1637670060000|2021-11-23 12:21:00|749679.7|748679.7|749655.5|748655.5|750168.5|748688|749645.6|748161.2|35
1637670070000|2021-11-23 12:21:10|749655.3|748655.3|749658.4|748658.4|749660.5|748660.5|749623.2|748623.2|30
1637670080000|2021-11-23 12:21:20|749650.9|748650.9|749676.1|748676.1|749715|748715|749650.9|748650.9|33
1637670090000|2021-11-23 12:21:30|749687.8|748687.8|749792.3|748792.3|749792.3|748792.3|749684.6|748684.6|26
1637670100000|2021-11-23 12:21:40|749786.7|748786.7|749655.3|748655.3|749786.7|748786.7|749648|748648|38
1637670110000|2021-11-23 12:21:50|749658.9|748658.9|749634.9|748634.9|749662.5|748662.5|749631.1|748631.1|30
1637670120000|2021-11-23 12:22:00|749636|748636|749638|748638|749644.8|748644.8|749626.7|748626.7|32
1637670130000|2021-11-23 12:22:10|749633|748633|749630|748630|749672.7|748672.7|749630|748630|27
1637670140000|2021-11-23 12:22:20|749627.3|748627.3|749624.3|748624.3|749643|748643|749605.2|748605.2|35
1637670150000|2021-11-23 12:22:30|749625.5|748625.5|749620.1|748620.1|749636.2|748636.2|749592.7|748592.7|38
1637670160000|2021-11-23 12:22:40|749620|748620|749347.6|748347.6|749620|748620|749347.6|748347.6|38
1637670170000|2021-11-23 12:22:50|749352.8|748352.8|749349.2|748349.2|750064.4|748564.6|749339.6|747953.9|36
1637670180000|2021-11-23 12:23:00|749359.1|748359.1|749459.3|748459.3|749972.4|748473|749354.9|747939.3|40
1637670190000|2021-11-23 12:23:10|749463.7|748463.7|750098.5|748098.5|750098.5|748625.6|749455|748098.5|37
1637670200000|2021-11-23 12:23:20|750114.2|748114.2|749579.5|748579.5|750127.6|748632.4|749578.7|748092|38
1637670210000|2021-11-23 12:23:30|749583.9|748583.9|749622.1|748622.1|750123.5|748622.4|749565.2|748078.6|36
1637670220000|2021-11-23 12:23:40|749607.6|748607.6|749558.5|748558.5|749619.1|748619.1|749558.5|748558.5|31
1637670230000|2021-11-23 12:23:50|749569.1|748569.1|749586.2|748586.2|749599.5|748599.5|749557.8|748557.8|34
1637670240000|2021-11-23 12:24:00|749586.3|748586.3|749565.2|748565.2|749586.3|748586.3|749560.4|748560.4|30
1637670250000|2021-11-23 12:24:10|749559.6|748559.6|749941.7|747941.7|749962|748559.6|749400.1|747912.9|29
1637670260000|2021-11-23 12:24:20|749944.4|747944.4|749903.8|747903.8|749944.4|748444.3|749391.7|747901.2|36
1637670270000|2021-11-23 12:24:30|749907.4|747907.4|749377.3|748377.3|749907.5|748420.3|749359.7|747859|35
1637670280000|2021-11-23 12:24:40|749380|748380|749337.7|748337.7|749420.3|748420.3|749333.9|748333.9|31
1637670290000|2021-11-23 12:24:50|749343.5|748343.5|749373|748373|749385.7|748385.7|749329|748329|31
1637670300000|2021-11-23 12:25:00|749376.6|748376.6|749378.4|748378.4|749380.3|748380.3|749308.9|748308.9|32
1637670310000|2021-11-23 12:25:10|749383.7|748383.7|749495.9|748495.9|750016|748548.6|749379|748009.7|31
1637670320000|2021-11-23 12:25:20|749497.7|748497.7|749429.5|748429.5|749497.7|748497.7|749405.2|748405.2|36
1637670330000|2021-11-23 12:25:30|749429.3|748429.3|749447|748447|749465|748465|749414.5|748414.5|37
1637670340000|2021-11-23 12:25:40|749447.3|748447.3|749394.5|748394.5|749952.5|748447.3|749394.5|747919.9|26
1637670350000|2021-11-23 12:25:50|749395.4|748395.4|749393.7|748393.7|749909.8|748428.4|749362.9|747888.5|35
1637670360000|2021-11-23 12:26:00|749395.1|748395.1|749636.8|748636.8|750099.1|748666.3|749381.8|748085.4|36
1637670370000|2021-11-23 12:26:10|750153.3|748153.3|749747.7|748747.7|750153.3|748757.4|749595.8|748098.6|37
1637670380000|2021-11-23 12:26:20|749730.9|748730.9|749740.8|748740.8|749747|748747|749680.3|748680.3|32
1637670390000|2021-11-23 12:26:30|749736.3|748736.3|750386.1|748386.1|750401.8|748853.4|749736.3|748361.1|39
1637670400000|2021-11-23 12:26:40|750387.1|748387.1|750369.7|748369.7|750419.4|748419.4|750341.2|748341.2|36
1637670410000|2021-11-23 12:26:50|750372.2|748372.2|750330.9|748330.9|750373.8|748829.1|749829.1|748319.2|34
1637670420000|2021-11-23 12:27:00|750326.7|748326.7|750248.1|748248.1|750328.9|748830.8|749780.9|748248.1|34
1637670430000|2021-11-23 12:27:10|750239|748239|750246.7|748246.7|750351.9|748351.9|750230|748230|37
1637670440000|2021-11-23 12:27:20|750244.9|748244.9|749838.1|748838.1|750335|748839.5|749758.6|748244.9|33
1637670450000|2021-11-23 12:27:30|750319.4|748319.4|750305.3|748305.3|750338|748870.1|749833.7|748296|33
1637670460000|2021-11-23 12:27:40|750334.4|748334.4|750336.1|748336.1|750336.1|748845.5|749814.2|748314.9|30
1637670470000|2021-11-23 12:27:50|750322.3|748322.3|749854.8|748854.8|750350|748858.4|749854.8|748322.3|28
1637670480000|2021-11-23 12:28:00|749863.6|748863.6|750419|748419|750421.6|748927.2|749863.6|748338.7|35
1637670490000|2021-11-23 12:28:10|750416.4|748416.4|750405.8|748405.8|750423|748912.2|749900|748398.2|33
1637670500000|2021-11-23 12:28:20|750411|748411|749956.3|748956.3|750419.4|748967.6|749900.9|748405.5|38
1637670510000|2021-11-23 12:28:30|749956.6|748956.6|749992.4|748992.4|749998.5|748998.5|749929.4|748929.4|35
1637670520000|2021-11-23 12:28:40|749987.1|748987.1|749991.8|748991.8|750037.4|749037.4|749975.5|748975.5|38
1637670530000|2021-11-23 12:28:50|749992.4|748992.4|750022.2|749022.2|750047.3|749047.3|749992.4|748992.4|34
1637670540000|2021-11-23 12:29:00|750007.1|749007.1|749929.8|748929.8|750432.1|749007.1|749920.2|748429.9|34
1637670550000|2021-11-23 12:29:10|749931|748931|749910.8|748910.8|749949.2|748949.2|749857.1|748857.1|37
1637670560000|2021-11-23 12:29:20|749914.6|748914.6|749931.4|748931.4|750437.5|748951.6|749911.5|748410.5|34
1637670570000|2021-11-23 12:29:30|749928.1|748928.1|749867.2|748867.2|749935.9|748935.9|749865.1|748865.1|35
1637670580000|2021-11-23 12:29:40|749866.4|748866.4|750030.2|749030.2|750030.5|749030.5|749858.4|748858.4|35
1637670590000|2021-11-23 12:29:50|750026.9|749026.9|750196.8|749196.8|750663.5|749196.8|750016.6|748657.4|35
1637670600000|2021-11-23 12:30:00|750201.1|749201.1|750225.1|749225.1|750252.7|749252.7|750194|749194|34
1637670610000|2021-11-23 12:30:10|750233.9|749233.9|750202.8|749202.8|750233.9|749233.9|750157.2|749157.2|34
1637670620000|2021-11-23 12:30:20|750204|749204|750203.5|749203.5|750221.3|749221.3|750181.9|749181.9|33
1637670630000|2021-11-23 12:30:30|750204.6|749204.6|750144.3|749144.3|750209.9|749209.9|750135.6|749135.6|34
1637670640000|2021-11-23 12:30:40|750147.8|749147.8|750229.9|749229.9|750244|749244|750141.5|749141.5|33
1637670650000|2021-11-23 12:30:50|750237.1|749237.1|750262.8|749262.8|750275.1|749275.1|750222.8|749222.8|33
1637670660000|2021-11-23 12:31:00|750264|749264|750238.9|749238.9|750274.7|749274.7|750235|749235|38
1637670670000|2021-11-23 12:31:10|750241.6|749241.6|750269.8|749269.8|750283.7|749283.7|750215.5|749215.5|31
1637670680000|2021-11-23 12:31:20|750246.6|749246.6|750256.8|749256.8|750261.3|749261.3|750238|749238|29
1637670690000|2021-11-23 12:31:30|750257.5|749257.5|750283.9|749283.9|750293|749293|750246.3|749246.3|31
1637670700000|2021-11-23 12:31:40|750268.2|749268.2|750308.5|749308.5|750309.3|749309.3|750257.6|749257.6|27
1637670710000|2021-11-23 12:31:50|750309.4|749309.4|750310.2|749310.2|750314.3|749314.3|750301.6|749301.6|23
1637670720000|2021-11-23 12:32:00|750309.9|749309.9|750375.3|749375.3|750380.9|749380.9|750309.9|749309.9|33
1637670730000|2021-11-23 12:32:10|750375.6|749375.6|750391.8|749391.8|750398.2|749398.2|750348.8|749348.8|31
1637670740000|2021-11-23 12:32:20|750387.7|749387.7|750346.3|749346.3|750413.3|749413.3|750346.3|749346.3|32
1637670750000|2021-11-23 12:32:30|750353.3|749353.3|750291.3|749291.3|750353.3|749353.3|750285.4|749285.4|32
1637670760000|2021-11-23 12:32:40|750275.6|749275.6|750382.9|749382.9|750391|749391|750275.3|749275.3|34
1637670770000|2021-11-23 12:32:50|750383.1|749383.1|750371.8|749371.8|750383.1|749383.1|750348.4|749348.4|29
1637670780000|2021-11-23 12:33:00|750373.5|749373.5|750417.1|749417.1|750423|749423|750373.5|749373.5|32
1637670790000|2021-11-23 12:33:10|750393.2|749393.2|750383.9|749383.9|750423.3|749423.3|750335.4|749335.4|34
1637670800000|2021-11-23 12:33:20|750387.4|749387.4|750149.7|749149.7|750652.5|749394.7|750146.1|748652.5|33
1637670810000|2021-11-23 12:33:30|750074.4|749074.4|750480.6|748480.6|750493.9|749074.6|749972.4|748456.5|35
1637670820000|2021-11-23 12:33:40|750452.4|748452.4|750069.9|749069.9|750548|749113.6|749963.5|748449.3|37
1637670830000|2021-11-23 12:33:50|750069.4|749069.4|750054.5|749054.5|750084.1|749084.1|750044.4|749044.4|33
1637670840000|2021-11-23 12:34:00|750046.9|749046.9|750048.4|749048.4|750067|749067|750018.2|749018.2|38
1637670850000|2021-11-23 12:34:10|750016.6|749016.6|749934.8|748934.8|750022.8|749022.8|749931.1|748931.1|26
1637670860000|2021-11-23 12:34:20|749960.8|748960.8|749979.5|748979.5|749979.5|748979.5|749930.5|748930.5|35
1637670870000|2021-11-23 12:34:30|749970.6|748970.6|749965.8|748965.8|749973.1|748973.1|749948.9|748948.9|37
1637670880000|2021-11-23 12:34:40|749966.8|748966.8|749944.8|748944.8|750454.8|748968.7|749940.1|748442.3|36
1637670890000|2021-11-23 12:34:50|749944.3|748944.3|749962|748962|750456.9|748969.1|749941.5|748443.9|29
1637670900000|2021-11-23 12:35:00|749961.5|748961.5|749908.1|748908.1|749961.5|748961.5|749899.9|748899.9|30
1637670910000|2021-11-23 12:35:10|749908.7|748908.7|749889.4|748889.4|749922.4|748922.4|749883.6|748883.6|30
1637670920000|2021-11-23 12:35:20|749893.1|748893.1|749876.5|748876.5|749894.4|748894.4|749853.4|748853.4|32
1637670930000|2021-11-23 12:35:30|749875.1|748875.1|749948.8|748948.8|749948.8|748948.8|749864.2|748864.2|35
1637670940000|2021-11-23 12:35:40|749953.9|748953.9|749992.8|748992.8|749998.4|748998.4|749932.8|748932.8|34
1637670950000|2021-11-23 12:35:50|749992.3|748992.3|749915.9|748915.9|749992.7|748992.7|749915.9|748915.9|22
1637670960000|2021-11-23 12:36:00|749928.5|748928.5|749981|748981|749995.5|748995.5|749912.7|748912.7|35
1637670970000|2021-11-23 12:36:10|749982.1|748982.1|750074.4|749074.4|750080.3|749080.3|749982.1|748982.1|29
1637670980000|2021-11-23 12:36:20|750071|749071|750084|749084|750090.6|749090.6|750028.3|749028.3|34
1637670990000|2021-11-23 12:36:30|750081|749081|750058.2|749058.2|750081|749081|750044.7|749044.7|29
1637671000000|2021-11-23 12:36:40|750047.3|749047.3|750091.7|749091.7|750091.7|749091.7|750041.1|749041.1|31
1637671010000|2021-11-23 12:36:50|750092.1|749092.1|750025.3|749025.3|750092.1|749092.1|750025.3|749025.3|32
1637671020000|2021-11-23 12:37:00|750025.9|749025.9|750119.8|749119.8|750122|749122|749958.8|748958.8|35
1637671030000|2021-11-23 12:37:10|750122.5|749122.5|750031|749031|750171.8|749171.8|750024.9|749024.9|31
1637671040000|2021-11-23 12:37:20|750033.1|749033.1|750080.6|749080.6|750140.9|749140.9|750033.1|749033.1|35
1637671050000|2021-11-23 12:37:30|750084.6|749084.6|750071.5|749071.5|750086.9|749086.9|750070.2|749070.2|33
1637671060000|2021-11-23 12:37:40|750085.4|749085.4|750155|749155|750167.9|749167.9|750085|749085|31
1637671070000|2021-11-23 12:37:50|750152.7|749152.7|750120.4|749120.4|750162.1|749162.1|750120.4|749120.4|23
1637671080000|2021-11-23 12:38:00|750139.8|749139.8|750109.1|749109.1|750599.4|749139.8|750039|748586.3|35
1637671090000|2021-11-23 12:38:10|750107.5|749107.5|750269.6|749269.6|750276.7|749276.7|750106.1|749106.1|28
1637671100000|2021-11-23 12:38:20|750248.5|749248.5|750258.5|749258.5|750272.6|749272.6|750245|749245|35
1637671110000|2021-11-23 12:38:30|750229.6|749229.6|750232.2|749232.2|750239.7|749239.7|750223.7|749223.7|29
1637671120000|2021-11-23 12:38:40|750234.1|749234.1|750260.7|749260.7|750280.7|749280.7|750227.5|749227.5|21
1637671130000|2021-11-23 12:38:50|750271|749271|750260.9|749260.9|750275.2|749275.2|750253.2|749253.2|27
1637671140000|2021-11-23 12:39:00|750251.6|749251.6|750268.2|749268.2|750280.2|749280.2|750249.9|749249.9|28
1637671150000|2021-11-23 12:39:10|750266.7|749266.7|750214.7|749214.7|750270.8|749270.8|750210|749210|32
1637671160000|2021-11-23 12:39:20|750213.3|749213.3|750219.8|749219.8|750228.3|749228.3|750206|749206|30
1637671170000|2021-11-23 12:39:30|750224.6|749224.6|750212|749212|750227.7|749227.7|750212|749212|23
1637671180000|2021-11-23 12:39:40|750252|749252|750269|749269|750277.9|749277.9|750252|749252|32
1637671190000|2021-11-23 12:39:50|750261.7|749261.7|750258.1|749258.1|750261.7|749261.7|750249.6|749249.6|23
1637671200000|2021-11-23 12:40:00|750256|749256|750180.4|749180.4|750257.5|749257.5|750172|749172|31
1637671210000|2021-11-23 12:40:10|750149.5|749149.5|750138.3|749138.3|750162.5|749162.5|750117.8|749117.8|33
1637671220000|2021-11-23 12:40:20|750139.6|749139.6|750084.9|749084.9|750142|749142|750081|749081|29
1637671230000|2021-11-23 12:40:30|750085.6|749085.6|749982.9|748982.9|750085.6|749085.6|749963.6|748963.6|34
1637671240000|2021-11-23 12:40:40|749974.2|748974.2|750191.3|749191.3|750664.6|749191.3|749972.8|748487.4|37
1637671250000|2021-11-23 12:40:50|750190.2|749190.2|750308.5|749308.5|750688.7|749324.8|750168.2|748676.2|32
1637671260000|2021-11-23 12:41:00|750313.1|749313.1|750351.3|749351.3|750351.3|749351.3|750301.5|749301.5|30
1637671270000|2021-11-23 12:41:10|750349.2|749349.2|750345.5|749345.5|750369.9|749369.9|750304.2|749304.2|30
1637671280000|2021-11-23 12:41:20|750339.7|749339.7|750326.4|749326.4|750344.9|749344.9|750311.1|749311.1|33
1637671290000|2021-11-23 12:41:30|750322.3|749322.3|750388.4|749388.4|750431.3|749431.3|750288.8|749288.8|36
1637671300000|2021-11-23 12:41:40|750388.6|749388.6|750413.9|749413.9|750413.9|749413.9|750381.2|749381.2|32
1637671310000|2021-11-23 12:41:50|750416.7|749416.7|750445.4|749445.4|750445.4|749445.4|750400.2|749400.2|22
1637671320000|2021-11-23 12:42:00|750454.9|749454.9|750546.6|749546.6|750570.8|749570.8|750454.9|749454.9|35
1637671330000|2021-11-23 12:42:10|750528.9|749528.9|750270.5|749270.5|750528.9|749528.9|750256.9|749256.9|39
1637671340000|2021-11-23 12:42:20|750269.6|749269.6|750263.2|749263.2|750276.2|749276.2|750233.6|749233.6|29
1637671350000|2021-11-23 12:42:30|750245.4|749245.4|750236.9|749236.9|750785.8|749308.2|750221.1|748785.8|35
1637671360000|2021-11-23 12:42:40|750239.1|749239.1|750274.2|749274.2|750287.9|749287.9|750224.2|749224.2|32
1637671370000|2021-11-23 12:42:50|750274.1|749274.1|750398|749398|750398|749398|750246.1|749246.1|37
1637671380000|2021-11-23 12:43:00|750397.9|749397.9|750378.8|749378.8|750414.2|749414.2|750362.2|749362.2|33
1637671390000|2021-11-23 12:43:10|750384.1|749384.1|750402.5|749402.5|750428.3|749428.3|750384.1|749384.1|34
1637671400000|2021-11-23 12:43:20|750400.7|749400.7|750485.5|749485.5|750497.8|749497.8|750400.7|749400.7|32
1637671410000|2021-11-23 12:43:30|750485.3|749485.3|750641.9|749641.9|750641.9|749641.9|750484.2|749484.2|22
1637671420000|2021-11-23 12:43:40|750650.1|749650.1|750485.3|749485.3|751103.9|749651.6|750482.5|749103.9|38
1637671430000|2021-11-23 12:43:50|750486.1|749486.1|750403|749403|750498.1|749498.1|750395.4|749395.4|31
1637671440000|2021-11-23 12:44:00|750411.3|749411.3|750503.4|749503.4|750508.2|749508.2|750405.1|749405.1|37
1637671450000|2021-11-23 12:44:10|750499.8|749499.8|750486.5|749486.5|750553.9|749553.9|750477.1|749477.1|31
1637671460000|2021-11-23 12:44:20|750485.1|749485.1|750303|749303|750881.3|749487.7|750303|748861.7|32
1637671470000|2021-11-23 12:44:30|750301|749301|750865.7|748865.7|750938.9|749432.4|750301|748862|36
1637671480000|2021-11-23 12:44:40|750864.9|748864.9|750381.8|749381.8|750897.1|749394.6|750377.8|748856.2|30
1637671490000|2021-11-23 12:44:50|750379|749379|750408.8|749408.8|750860.9|749431.7|750379|748809.7|30
1637671500000|2021-11-23 12:45:00|750408.3|749408.3|750403.2|749403.2|750901.6|749451.2|750403.2|748895|38
1637671510000|2021-11-23 12:45:10|750401.3|749401.3|750817.3|748817.3|750819.3|749415|750323.3|748813.6|37
1637671520000|2021-11-23 12:45:20|750825.1|748825.1|750493.4|749493.4|750938.6|749510.5|750390.2|748825.1|32
1637671530000|2021-11-23 12:45:30|750494|749494|750595.8|749595.8|751096.9|749595.8|750475.9|749096.9|23
1637671540000|2021-11-23 12:45:40|750587.5|749587.5|750665.3|749665.3|751151.7|749686.6|750559|749147.5|38
1637671550000|2021-11-23 12:45:50|750676.2|749676.2|750603.3|749603.3|750677|749677|750598.2|749598.2|31
1637671560000|2021-11-23 12:46:00|750602.8|749602.8|750532|749532|751086.7|749602.8|750523.4|749048.1|36
1637671570000|2021-11-23 12:46:10|750535.1|749535.1|751072.6|749072.6|751132.9|749618.2|750533.2|749072.6|31
1637671580000|2021-11-23 12:46:20|751075.4|749075.4|750642.8|749642.8|751122.5|749651.8|750568.6|749057.6|35
1637671590000|2021-11-23 12:46:30|750648.4|749648.4|750603.8|749603.8|751123.7|749649.4|750599|749120|33
1637671600000|2021-11-23 12:46:40|750604.6|749604.6|750672.8|749672.8|751096.3|749695.4|750581.9|749084.4|37
1637671610000|2021-11-23 12:46:50|750668.5|749668.5|750452|749452|751124.8|749668.6|750449.8|749014.4|36
1637671620000|2021-11-23 12:47:00|750446.6|749446.6|750420.2|749420.2|750897.7|749460.7|750380|748897.7|35
1637671630000|2021-11-23 12:47:10|750408.9|749408.9|750880.2|748880.2|750912.4|749411.3|750356.9|748872.1|34
1637671640000|2021-11-23 12:47:20|750382|749382|750299.5|749299.5|750860.8|749382|750281.8|748838.1|28
1637671650000|2021-11-23 12:47:30|750295.5|749295.5|750259.9|749259.9|750746.8|749298|750241.3|748739.6|25
1637671660000|2021-11-23 12:47:40|750262.5|749262.5|750251.3|749251.3|750277.1|749277.1|750251.3|749251.3|33
1637671670000|2021-11-23 12:47:50|750253.3|749253.3|750279.1|749279.1|750768|749286.2|750253.3|748768|31
1637671680000|2021-11-23 12:48:00|750261.5|749261.5|750338.1|749338.1|750353.5|749353.5|750258.1|749258.1|28
1637671690000|2021-11-23 12:48:10|750370.2|749370.2|750424|749424|750937.5|749465.6|750321.6|748929.5|22
1637671700000|2021-11-23 12:48:20|750426.6|749426.6|750599.2|749599.2|750610|749610|750399.4|749399.4|32
1637671710000|2021-11-23 12:48:30|750599.8|749599.8|750629.5|749629.5|750660.8|749660.8|750564.2|749564.2|33
1637671720000|2021-11-23 12:48:40|750631.2|749631.2|750511.3|749511.3|750631.2|749631.2|750493.3|749493.3|32
1637671730000|2021-11-23 12:48:50|750516.1|749516.1|750613.5|749613.5|751079.7|749616.5|750504.5|749079.7|34
1637671740000|2021-11-23 12:49:00|750605.5|749605.5|750587.8|749587.8|750611.8|749611.8|750572|749572|35
1637671750000|2021-11-23 12:49:10|750580.7|749580.7|750610.8|749610.8|751124.9|749634.2|750580.7|749118|37
1637671760000|2021-11-23 12:49:20|750611|749611|750652.5|749652.5|750653.9|749653.9|750573.4|749573.4|32
1637671770000|2021-11-23 12:49:30|750653.8|749653.8|750740.5|749740.5|750786.2|749786.2|750653.2|749653.2|38
1637671780000|2021-11-23 12:49:40|750639.4|749639.4|750661.6|749661.6|750715.7|749715.7|750630.4|749630.4|34
1637671790000|2021-11-23 12:49:50|750658.5|749658.5|750663.4|749663.4|750670.9|749670.9|750645.9|749645.9|26
1637671800000|2021-11-23 12:50:00|750658.2|749658.2|750567.9|749567.9|750717.3|749717.3|750563.3|749563.3|36
1637671810000|2021-11-23 12:50:10|750550.8|749550.8|750420.4|749420.4|750949|749552.9|750408.4|748907|32
1637671820000|2021-11-23 12:50:20|750429.3|749429.3|750964.7|748964.7|750964.7|749429.3|750298.4|748807.5|35
1637671830000|2021-11-23 12:50:30|750964|748964|750471|749471|750966.8|749487.9|750455.6|748932|29
1637671840000|2021-11-23 12:50:40|750471.6|749471.6|750604.3|749604.3|751114|749614.4|750467.8|749110.2|32
1637671850000|2021-11-23 12:50:50|750599.5|749599.5|750971.1|748971.1|751117.1|749627.8|750497.5|748971.1|36
1637671860000|2021-11-23 12:51:00|750468.9|749468.9|750569.5|749569.5|751113|749603|750465.2|748928|36
1637671870000|2021-11-23 12:51:10|750568.6|749568.6|750700.3|749700.3|751169.6|749700.3|750568.4|749144.6|33
1637671880000|2021-11-23 12:51:20|751190.7|749190.7|751153.2|749153.2|751200.1|749702.6|750628.4|749153.2|34
1637671890000|2021-11-23 12:51:30|751155.5|749155.5|751157.9|749157.9|751176.4|749662.7|750635.5|749141.8|32
1637671900000|2021-11-23 12:51:40|751144.6|749144.6|750677.4|749677.4|751187.8|749709.7|750651.9|749141.9|36
1637671910000|2021-11-23 12:51:50|751188.7|749188.7|750676.6|749676.6|751246.2|749771|750660.4|749171.7|36
1637671920000|2021-11-23 12:52:00|750680|749680|750779.6|749779.6|751230.7|749787.6|750670.5|749188.4|39
1637671930000|2021-11-23 12:52:10|750781.8|749781.8|750788.1|749788.1|750788.1|749788.1|750730.4|749730.4|33
1637671940000|2021-11-23 12:52:20|750812.5|749812.5|751310.5|749310.5|751375|749880.8|750716.7|749249|40
1637671950000|2021-11-23 12:52:30|751328.1|749328.1|750859.2|749859.2|751366|749863.7|750791|749310.6|36
1637671960000|2021-11-23 12:52:40|750857.1|749857.1|750837|749837|750874.1|749874.1|750823.4|749823.4|36
1637671970000|2021-11-23 12:52:50|750836.3|749836.3|750963|749963|750965.1|749965.1|750836.3|749836.3|31
1637671980000|2021-11-23 12:53:00|750963.8|749963.8|750968.6|749968.6|750979.5|749979.5|750939.6|749939.6|33
1637671990000|2021-11-23 12:53:10|750976.4|749976.4|751686.9|749686.9|751709.5|750082.2|750976.4|749676.7|39
1637672000000|2021-11-23 12:53:20|751685.5|749685.5|751232.1|750232.1|751694.5|750232.1|751144.6|749685.5|40
1637672010000|2021-11-23 12:53:30|751232.3|750232.3|751224|750224|751242.7|750242.7|751205|750205|36
1637672020000|2021-11-23 12:53:40|751203.1|750203.1|751232.1|750232.1|751238.2|750238.2|751164.9|750164.9|36
1637672030000|2021-11-23 12:53:50|751238.8|750238.8|751198.9|750198.9|751238.8|750238.8|751178.3|750178.3|35
1637672040000|2021-11-23 12:54:00|751203.8|750203.8|751185|750185|751223.2|750223.2|751184.3|750184.3|35
1637672050000|2021-11-23 12:54:10|751191.3|750191.3|751079|750079|751191.3|750191.3|751020.9|750020.9|36
1637672060000|2021-11-23 12:54:20|751086.7|750086.7|751136.7|750136.7|751189.1|750189.1|751086.7|750086.7|37
1637672070000|2021-11-23 12:54:30|751150.9|750150.9|751214.7|750214.7|751214.7|750214.7|751120.5|750120.5|37
1637672080000|2021-11-23 12:54:40|751211.6|750211.6|751282.3|750282.3|751289.9|750289.9|751208.6|750208.6|31
1637672090000|2021-11-23 12:54:50|751298.5|750298.5|751367.8|750367.8|751367.8|750367.8|751217.1|750217.1|38
1637672100000|2021-11-23 12:55:00|751368.3|750368.3|751381.2|750381.2|751425|750425|751327.2|750327.2|39
1637672110000|2021-11-23 12:55:10|751383.8|750383.8|751354.9|750354.9|751411.6|750411.6|751331|750331|40
1637672120000|2021-11-23 12:55:20|751344.8|750344.8|751394.8|750394.8|751394.8|750394.8|751338|750338|39
1637672130000|2021-11-23 12:55:30|751376.1|750376.1|751290.3|750290.3|751431.5|750431.5|751290.3|750290.3|38
1637672140000|2021-11-23 12:55:40|751293.7|750293.7|751773|749773|751773|750309.3|751253.9|749764.5|38
1637672150000|2021-11-23 12:55:50|751769.8|749769.8|751253|750253|751770.7|750297|751253|749764.1|40
1637672160000|2021-11-23 12:56:00|751251.4|750251.4|751297.5|750297.5|751309.7|750309.7|751204.5|750204.5|33
1637672170000|2021-11-23 12:56:10|751269.5|750269.5|751510.3|750510.3|751811|750531.9|751254.8|749808.1|38
1637672180000|2021-11-23 12:56:20|751512.2|750512.2|752137.8|750137.8|752235.2|750520.9|751487.1|750124.5|35
1637672190000|2021-11-23 12:56:30|752133.8|750133.8|751629.9|750629.9|752156.6|750629.9|751580.7|750091.7|37
1637672200000|2021-11-23 12:56:40|751653.1|750653.1|752294.4|750294.4|752296|750770.6|751653.1|750215.2|39
1637672210000|2021-11-23 12:56:50|752297.7|750297.7|752472.3|750472.3|752472.3|750934.3|751788|750296.5|39
1637672220000|2021-11-23 12:57:00|752488.6|750488.6|752483.6|750483.6|752510.6|750920.7|751920.7|750405|40
1637672230000|2021-11-23 12:57:10|752492.9|750492.9|752043.4|751043.4|752552.5|751043.4|752034.9|750483.3|39
1637672240000|2021-11-23 12:57:20|752626.6|750626.6|753107.5|751107.5|753161.8|751161.8|752626.6|750626.6|40
1637672250000|2021-11-23 12:57:30|753081.4|751081.4|752798.5|750798.5|753081.4|751081.4|752798.5|750798.5|40
1637672260000|2021-11-23 12:57:40|752797.3|750797.3|752881.9|750881.9|752921.8|750921.8|752736.6|750736.6|38
1637672270000|2021-11-23 12:57:50|752872.2|750872.2|752700.3|750700.3|752872.2|750872.2|752672.7|750672.7|37
1637672280000|2021-11-23 12:58:00|752697.6|750697.6|752596.9|750596.9|752807|751308.7|752300.5|750592.6|38
1637672290000|2021-11-23 12:58:10|752592.7|750592.7|752699.7|750699.7|752792.3|750792.3|752587.7|750587.7|36
1637672300000|2021-11-23 12:58:20|752667.1|750667.1|752864.1|750864.1|752890.9|751325.8|752325.8|750601.6|37
1637672310000|2021-11-23 12:58:30|752840.1|750840.1|752442.5|751442.5|752840.1|751445.6|752337.3|750711.6|34
1637672320000|2021-11-23 12:58:40|752443.2|751443.2|752814.3|750814.3|753104.3|751449.8|752422.1|750814.3|36
1637672330000|2021-11-23 12:58:50|752761.8|750761.8|752662|750662|752890.6|751318.7|752283.1|750645.6|39
1637672340000|2021-11-23 12:59:00|752664.3|750664.3|752869.1|750869.1|752869.1|750869.1|752654.3|750654.3|35
1637672350000|2021-11-23 12:59:10|752850.4|750850.4|752861|750861|753101.2|751604.7|752540.3|750712.9|39
1637672360000|2021-11-23 12:59:20|752862.8|750862.8|752262.6|751262.6|752892.8|751283.6|752262.6|750749.4|35
1637672370000|2021-11-23 12:59:30|752294.2|751294.2|752677|750677|752771.2|751294.2|752280.6|750672.2|37
1637672380000|2021-11-23 12:59:40|752680.9|750680.9|752578.2|750578.2|752680.9|750680.9|752563.4|750563.4|38
1637672390000|2021-11-23 12:59:50|752588.5|750588.5|752566.1|750566.1|752630.3|750630.3|752548.6|750548.6|34
1637672400000|2021-11-23 13:00:00|752566.7|750566.7|752153.8|751153.8|752685.7|751212.4|752084.7|750550.1|37
1637672410000|2021-11-23 13:00:10|752163.3|751163.3|752083.8|751083.8|752625.1|751163.3|752066.9|750584.4|35
1637672420000|2021-11-23 13:00:20|752087.3|751087.3|752396.6|750396.6|752424.4|751095.7|751970.5|750381.2|39
1637672430000|2021-11-23 13:00:30|751884|750884|752184|750184|752358.1|750891.7|751800.1|750175.6|39
1637672440000|2021-11-23 13:00:40|752180.4|750180.4|752203.5|750203.5|752250.1|750250.1|752170.3|750170.3|37
1637672450000|2021-11-23 13:00:50|752200.1|750200.1|752349.8|750349.8|752382.3|750728.3|751686.1|750184.1|38
1637672460000|2021-11-23 13:01:00|751842.3|750842.3|752392.2|750392.2|752412.5|750842.3|751842.3|750296.4|37
1637672470000|2021-11-23 13:01:10|752392.7|750392.7|752057.7|750057.7|752446.5|750945.9|751849.7|750057.7|38
1637672480000|2021-11-23 13:01:20|752054.4|750054.4|752135.5|750135.5|752163.3|750674.8|751651.9|750032.9|39
1637672490000|2021-11-23 13:01:30|752133|750133|751917.2|750917.2|752487.7|750985.2|751645.3|750120.3|36
1637672500000|2021-11-23 13:01:40|751921.9|750921.9|752429.3|750429.3|752433.9|750935.8|751903.3|750378.9|39
1637672510000|2021-11-23 13:01:50|752427.8|750427.8|751990|750990|752427.8|751007.7|751970.8|750376|33
1637672520000|2021-11-23 13:02:00|752042|751042|752767.9|750767.9|752792.1|751065.6|752042|750573|39
1637672530000|2021-11-23 13:02:10|752797.5|750797.5|752729|750729|752800.9|750800.9|752665.2|750665.2|40
1637672540000|2021-11-23 13:02:20|752736.8|750736.8|752288.1|751288.1|752770.1|751304.9|752239.5|750704.8|34
1637672550000|2021-11-23 13:02:30|752283.7|751283.7|752901.3|750901.3|752989.5|751486.3|752252.8|750748.1|38
1637672560000|2021-11-23 13:02:40|752894.4|750894.4|752804.6|750804.6|752909.7|751392.5|752392.5|750718.5|37
1637672570000|2021-11-23 13:02:50|752802.5|750802.5|752819.6|750819.6|752823.3|751289.9|752286.5|750775.5|36
1637672580000|2021-11-23 13:03:00|752383.5|751383.5|752418.2|751418.2|752926.1|751419.9|752380.8|750876.9|33
1637672590000|2021-11-23 13:03:10|752414.2|751414.2|752446.7|751446.7|752943.8|751485.7|752373.3|750876.3|37
1637672600000|2021-11-23 13:03:20|752424.4|751424.4|753029|751029|753029|751490.7|752390.2|751029|40
1637672610000|2021-11-23 13:03:30|753037.6|751037.6|752982.1|750982.1|753068.2|751068.2|752977.7|750977.7|39
1637672620000|2021-11-23 13:03:40|752985.5|750985.5|753192.1|751192.1|753280.7|751687.4|752579.4|750949.7|39
1637672630000|2021-11-23 13:03:50|753193.5|751193.5|753352.3|751352.3|753352.3|751352.3|753180.8|751180.8|40
1637672640000|2021-11-23 13:04:00|753364.6|751364.6|752849.2|751849.2|753377.3|751861.6|752787|751228.1|39
1637672650000|2021-11-23 13:04:10|752847.8|751847.8|753343.3|751343.3|753420.2|751864.1|752812.8|751295.2|39
1637672660000|2021-11-23 13:04:20|753328.6|751328.6|752917.5|751917.5|753381.6|751931.6|752841|751326.4|38
1637672670000|2021-11-23 13:04:30|752916.7|751916.7|753459.3|751459.3|753883.1|751920.3|752916.7|751448.4|38
1637672680000|2021-11-23 13:04:40|753444.8|751444.8|753509.1|751509.1|753583.5|751583.5|753429.8|751429.8|38
1637672690000|2021-11-23 13:04:50|753496.2|751496.2|753110.2|752110.2|753690.4|752150.2|753110.2|751480.5|36
1637672700000|2021-11-23 13:05:00|753565.7|751565.7|753514.1|751514.1|753863.9|752124.9|753121.9|751450|40
1637672710000|2021-11-23 13:05:10|753521|751521|753588.9|751588.9|753592.2|751592.2|753413.9|751413.9|35
1637672720000|2021-11-23 13:05:20|753584.7|751584.7|753459|751459|753614.3|751614.3|753355.6|751355.6|39
1637672730000|2021-11-23 13:05:30|753028.7|752028.7|752922.6|751922.6|753686.5|752028.7|752922.6|751359.7|38
1637672740000|2021-11-23 13:05:40|752937|751937|753231.7|751231.7|753405.4|751946.6|752738|751216.9|34
1637672750000|2021-11-23 13:05:50|753230.4|751230.4|752868.9|750868.9|753230.4|751230.4|752851.1|750851.1|39
1637672760000|2021-11-23 13:06:00|752869.2|750869.2|752700|750700|752873.4|750873.4|752680|750680|39
1637672770000|2021-11-23 13:06:10|752668.1|750668.1|752815.4|750815.4|752819.8|751329.6|752313.5|750610|40
1637672780000|2021-11-23 13:06:20|752811.7|750811.7|752674.6|750674.6|752819.8|750819.8|752646.3|750646.3|40
1637672790000|2021-11-23 13:06:30|752680|750680|752693.1|750693.1|752693.1|750693.1|752611.5|750611.5|40
1637672800000|2021-11-23 13:06:40|752671.3|750671.3|752579|750579|752730.2|751077.3|752077.3|750560.9|35
1637672810000|2021-11-23 13:06:50|752593.4|750593.4|752577.4|750577.4|752593.4|751106.6|752040.8|750548.5|36
1637672820000|2021-11-23 13:07:00|752572.5|750572.5|752548.4|750548.4|752672.6|750672.6|752548.4|750548.4|36
1637672830000|2021-11-23 13:07:10|752556.7|750556.7|752379.6|750379.6|752556.7|750556.7|752369.6|750369.6|39
1637672840000|2021-11-23 13:07:20|752362.1|750362.1|752538.7|750538.7|752605.1|750605.1|752344.7|750344.7|40
1637672850000|2021-11-23 13:07:30|752532.8|750532.8|752470.5|750470.5|752537|750912.1|751912.1|750399.5|34
1637672860000|2021-11-23 13:07:40|751945.5|750945.5|752395.6|750395.6|752417.2|750945.5|751945.5|750355.9|38
1637672870000|2021-11-23 13:07:50|752396.4|750396.4|752395.6|750395.6|752406.2|750406.2|752368.5|750368.5|31
1637672880000|2021-11-23 13:08:00|752384.1|750384.1|752505.4|750505.4|752517.6|751011.6|751904.2|750379.4|33
1637672890000|2021-11-23 13:08:10|752493.8|750493.8|752408.7|750408.7|752502.6|751004.7|752004.7|750405.3|34
1637672900000|2021-11-23 13:08:20|752409.3|750409.3|752385.7|750385.7|752417.2|750417.2|752379.8|750379.8|36
1637672910000|2021-11-23 13:08:30|752381.3|750381.3|752354.4|750354.4|752456.4|750833.2|751770.2|750264.4|38
1637672920000|2021-11-23 13:08:40|752255.2|750255.2|751711|750711|752255.2|750711|751689.4|750193.4|40
1637672930000|2021-11-23 13:08:50|752201|750201|752472.1|750472.1|752472.1|750705.8|751704.2|750201|38
1637672940000|2021-11-23 13:09:00|752486.7|750486.7|752212|750212|752503|750758.9|751758.9|750199.5|36
1637672950000|2021-11-23 13:09:10|752217|750217|752379.8|750379.8|752393.7|750393.7|752182|750182|37
1637672960000|2021-11-23 13:09:20|752379.2|750379.2|752411.2|750411.2|752413.6|750413.6|752378|750378|29
1637672970000|2021-11-23 13:09:30|752411.8|750411.8|752400|750400|752432.7|750931.4|751922.2|750400|27
1637672980000|2021-11-23 13:09:40|752399.5|750399.5|752425.2|750425.2|752425.2|750932.5|751920.7|750399.5|25
1637672990000|2021-11-23 13:09:50|752424.9|750424.9|752684.3|750684.3|752700.8|750966.5|751931.8|750424.9|36
1637673000000|2021-11-23 13:10:00|752687.4|750687.4|752669.5|750669.5|752703.8|750703.8|752661.2|750661.2|35
1637673010000|2021-11-23 13:10:10|752668.2|750668.2|752621|750621|752674.8|750674.8|752596|750596|32
1637673020000|2021-11-23 13:10:20|752621.3|750621.3|752549|750549|752621.3|750621.3|752549|750549|36
1637673030000|2021-11-23 13:10:30|752548.2|750548.2|752347|750347|752548.2|750548.2|752340.7|750340.7|34
1637673040000|2021-11-23 13:10:40|751835.3|750835.3|752348.8|750348.8|752369.8|750864.1|751835.3|750346.2|32
1637673050000|2021-11-23 13:10:50|752349.6|750349.6|751773.1|750773.1|752354.4|750838.8|751772.1|750349.6|26
1637673060000|2021-11-23 13:11:00|751770.9|750770.9|751722.5|750722.5|752238.8|750775.6|751689.3|750210.1|40
1637673070000|2021-11-23 13:11:10|751726.9|750726.9|751945.6|749945.6|752234.6|750731.7|751725.6|749922.8|40
1637673080000|2021-11-23 13:11:20|751949.1|749949.1|751848.6|749848.6|752044.5|750484.3|751484.3|749847.1|37
1637673090000|2021-11-23 13:11:30|751856.7|749856.7|751716.2|749716.2|751871|749871|751716.2|749716.2|38
1637673100000|2021-11-23 13:11:40|751723.7|749723.7|751823.9|749823.9|751854.2|749854.2|751717.6|749717.6|39
1637673110000|2021-11-23 13:11:50|751825.3|749825.3|751801.6|749801.6|751845.9|750315.9|751315.9|749801.2|36
1637673120000|2021-11-23 13:12:00|751802.4|749802.4|751813.7|749813.7|751903.5|749903.5|751802.4|749802.4|36
1637673130000|2021-11-23 13:12:10|751819.5|749819.5|751888.9|749888.9|751888.9|750363.5|751198.3|749747.2|36
1637673140000|2021-11-23 13:12:20|751888.3|749888.3|751846.4|749846.4|751899.3|749899.3|751846.4|749846.4|34
1637673150000|2021-11-23 13:12:30|751861.1|749861.1|751848.1|749848.1|751885|750310.6|751304.1|749786.6|33
1637673160000|2021-11-23 13:12:40|751839.7|749839.7|751887.6|749887.6|751891.7|750383|751378.7|749839.7|36
1637673170000|2021-11-23 13:12:50|751891|749891|751900.9|749900.9|751942.8|750406.8|751370.1|749868.9|30
1637673180000|2021-11-23 13:13:00|751898.6|749898.6|751385.5|750385.5|751906.4|750385.8|751372.5|749873.9|38
1637673190000|2021-11-23 13:13:10|751386.5|750386.5|751855.2|749855.2|751874.9|750388.7|751351.2|749833|33
1637673200000|2021-11-23 13:13:20|751856.6|749856.6|751903.2|749903.2|751946.7|750434.1|751385|749845.3|34
1637673210000|2021-11-23 13:13:30|751900.8|749900.8|751258.9|750258.9|751913.2|750300.6|751258.9|749888.9|29
1637673220000|2021-11-23 13:13:40|751214.9|750214.9|751158.3|750158.3|751816.4|750312.7|751149.9|749734.4|32
1637673230000|2021-11-23 13:13:50|751162.3|750162.3|751126.9|750126.9|751168.2|750168.2|751075.5|750075.5|37
1637673240000|2021-11-23 13:14:00|751131.9|750131.9|751111.6|750111.6|751591.3|750132.7|751079.4|749588.5|36
1637673250000|2021-11-23 13:14:10|751097.5|750097.5|751549.2|749549.2|751549.2|750138|750995.4|749517.2|37
1637673260000|2021-11-23 13:14:20|751551.4|749551.4|751632.3|749632.3|751642.1|750133.3|751074|749551.4|37
1637673270000|2021-11-23 13:14:30|751623.6|749623.6|751149|750149|751644.9|750155.5|751089.4|749583|37
1637673280000|2021-11-23 13:14:40|751148.5|750148.5|751572.6|749572.6|751880.5|750357|751083.1|749565.7|32
1637673290000|2021-11-23 13:14:50|751572.1|749572.1|751059.8|750059.8|751609.7|750064.4|751059.8|749565.5|31
1637673300000|2021-11-23 13:15:00|750982.6|749982.6|751543.2|749543.2|751633.7|750057.3|750982.6|749471.1|38
1637673310000|2021-11-23 13:15:10|751533|749533|751685.4|749685.4|751698.8|750159.4|751143.6|749532.7|29
1637673320000|2021-11-23 13:15:20|751707.6|749707.6|751614.4|749614.4|751814.3|749814.3|751600.7|749600.7|36
1637673330000|2021-11-23 13:15:30|751614.9|749614.9|751695.5|749695.5|751704.5|749704.5|751614.9|749614.9|33
1637673340000|2021-11-23 13:15:40|751700.8|749700.8|751734.8|749734.8|751781.3|749781.3|751684.8|749684.8|33
1637673350000|2021-11-23 13:15:50|751733.2|749733.2|751247.5|750247.5|751736.4|750259.9|751233.9|749732|31
1637673360000|2021-11-23 13:16:00|751246.6|750246.6|751699.2|749699.2|751753.3|750274.1|751198.3|749699.2|35
1637673370000|2021-11-23 13:16:10|751699.3|749699.3|751254.3|750254.3|751717.8|750256.1|751231.7|749695|30
1637673380000|2021-11-23 13:16:20|751248.1|750248.1|751770.7|749770.7|751777.1|750253|751217.1|749692.5|38
1637673390000|2021-11-23 13:16:30|751774.4|749774.4|751318.8|750318.8|751827.6|750318.8|751283.4|749774.4|36
1637673400000|2021-11-23 13:16:40|751305.7|750305.7|751923.7|749923.7|751927.6|750387.4|751305.7|749830.7|38
1637673410000|2021-11-23 13:16:50|751905.7|749905.7|751466.1|750466.1|752027.8|750520|751449.6|749893.1|37
1637673420000|2021-11-23 13:17:00|751461.2|750461.2|752096.5|750096.5|752096.5|750498.3|751439.8|749973|38
1637673430000|2021-11-23 13:17:10|752086.5|750086.5|751839.2|749839.2|752095.3|750379|751358.7|749829|35
1637673440000|2021-11-23 13:17:20|751845.8|749845.8|751837.9|749837.9|751863.5|749863.5|751832.4|749832.4|29
1637673450000|2021-11-23 13:17:30|751844.3|749844.3|751862.5|749862.5|751866.5|750354.5|751350.3|749839.6|31
1637673460000|2021-11-23 13:17:40|751889.1|749889.1|751844.9|749844.9|751897.5|750358|751335.4|749830.1|31
1637673470000|2021-11-23 13:17:50|751846.6|749846.6|751486.7|750486.7|751990.2|750486.7|751346.8|749846.6|25
1637673480000|2021-11-23 13:18:00|751488.5|750488.5|751449.9|750449.9|752006.8|750488.5|751369.9|749946.4|32
1637673490000|2021-11-23 13:18:10|751446.4|750446.4|751909.4|749909.4|751926.3|750446.9|751436.1|749881.9|31
1637673500000|2021-11-23 13:18:20|751910.8|749910.8|751507.2|750507.2|751927.4|750526.1|751504.4|749908.2|30
1637673510000|2021-11-23 13:18:30|751507.9|750507.9|752001.2|750001.2|752029.4|750522.3|751484.6|750001.2|32
1637673520000|2021-11-23 13:18:40|752001.1|750001.1|751887.5|749887.5|752005.6|750005.6|751869.3|749869.3|36
1637673530000|2021-11-23 13:18:50|751885.4|749885.4|751691.4|749691.4|751887.9|750225.4|751215.5|749658.8|37
1637673540000|2021-11-23 13:19:00|751694.3|749694.3|751677.5|749677.5|751726.2|749726.2|751653|749653|38
1637673550000|2021-11-23 13:19:10|751683.9|749683.9|751633.7|749633.7|751699.7|750275.9|751195.9|749633.7|24
1637673560000|2021-11-23 13:19:20|751625.8|749625.8|751615.7|749615.7|751657|749657|751615.7|749615.7|34
1637673570000|2021-11-23 13:19:30|751618|749618|751652.9|749652.9|751652.9|750135.7|751115.2|749609.5|34
1637673580000|2021-11-23 13:19:40|751651.1|749651.1|751645.9|749645.9|751667.5|749667.5|751643.5|749643.5|34
1637673590000|2021-11-23 13:19:50|751641.2|749641.2|751639.1|749639.1|751679.2|750173.6|751066|749625.3|36
1637673600000|2021-11-23 13:20:00|751634.8|749634.8|751871.6|749871.6|751928.8|750284.9|751137.5|749634.8|40
1637673610000|2021-11-23 13:20:10|751810.4|749810.4|751876.9|749876.9|751891.2|749891.2|751810.4|749810.4|37
1637673620000|2021-11-23 13:20:20|751875.8|749875.8|751705.3|749705.3|751877.6|750251.3|751218.9|749683.8|34
1637673630000|2021-11-23 13:20:30|751706.2|749706.2|751688.7|749688.7|751745|749745|751675.3|749675.3|39
1637673640000|2021-11-23 13:20:40|751697.9|749697.9|751230.5|750230.5|751742.2|750240.4|751198.5|749685.9|34
1637673650000|2021-11-23 13:20:50|751250.5|750250.5|751687.4|749687.4|751748.9|750259|751180.3|749683|32
1637673660000|2021-11-23 13:21:00|751665.6|749665.6|751114.8|750114.8|751670.4|750178.2|751114.1|749655.9|34
1637673670000|2021-11-23 13:21:10|751114|750114|751010.6|750010.6|751641|750138.5|751007.4|749616.7|32
1637673680000|2021-11-23 13:21:20|751012.1|750012.1|750946.5|749946.5|751485|750012.1|750945.2|749440.3|38
1637673690000|2021-11-23 13:21:30|750951.8|749951.8|751515.6|749515.6|751515.6|750019.2|750951.8|749487.9|35
1637673700000|2021-11-23 13:21:40|751512.4|749512.4|751464.2|749464.2|751515|750038.7|750958.5|749459.1|36
1637673710000|2021-11-23 13:21:50|751455.1|749455.1|751566.8|749566.8|751573.6|750052.3|750860|749365.5|38
1637673720000|2021-11-23 13:22:00|751618.3|749618.3|751015.7|750015.7|751618.3|750095.2|751015.7|749541.8|34
1637673730000|2021-11-23 13:22:10|751522.5|749522.5|751045.3|750045.3|751552.1|750072.6|751044|749522.5|27
1637673740000|2021-11-23 13:22:20|751046.8|750046.8|751430.8|749430.8|751430.8|750054.2|750926.4|749430.8|33
1637673750000|2021-11-23 13:22:30|751416|749416|751482.9|749482.9|751485.6|749972|750927.8|749416|34
1637673760000|2021-11-23 13:22:40|750995.7|749995.7|751254.8|749254.8|751450.8|749995.7|750752.4|749251.7|35
1637673770000|2021-11-23 13:22:50|751247.5|749247.5|751140|749140|751247.5|749761.5|750675.5|749097|34
1637673780000|2021-11-23 13:23:00|751143|749143|751109|749109|751143|749143|751080.3|749080.3|39
1637673790000|2021-11-23 13:23:10|751099.5|749099.5|750755.6|749755.6|751208.6|749755.6|750609.3|749096.6|40
1637673800000|2021-11-23 13:23:20|751302.6|749302.6|751508|749508|751534.1|749994.7|750994.7|749261.6|39
1637673810000|2021-11-23 13:23:30|751502.6|749502.6|751503.5|749503.5|751555|749555|751490.6|749490.6|38
1637673820000|2021-11-23 13:23:40|751496.2|749496.2|751477.7|749477.7|751556.9|749556.9|751471|749471|35
1637673830000|2021-11-23 13:23:50|751500.6|749500.6|751519.3|749519.3|751536.6|749536.6|751478.1|749478.1|35
1637673840000|2021-11-23 13:24:00|751518.5|749518.5|751112.7|750112.7|751567.3|750120.8|751059.9|749517.9|36
1637673850000|2021-11-23 13:24:10|751111|750111|751708.5|749708.5|751728.6|750171.4|751109.9|749617.4|37
1637673860000|2021-11-23 13:24:20|751699.6|749699.6|751131|750131|751711|750141.6|751120.9|749639|28
1637673870000|2021-11-23 13:24:30|751141.6|750141.6|751650.5|749650.5|751682.7|750171.4|751074.4|749646|32
1637673880000|2021-11-23 13:24:40|751629.1|749629.1|751120|750120|751649.8|750152|751117.9|749619.4|37
1637673890000|2021-11-23 13:24:50|751111.1|750111.1|751038.6|750038.6|751111.6|750111.6|751020.3|750020.3|32
1637673900000|2021-11-23 13:25:00|751039.7|750039.7|750975.9|749975.9|751040.1|750040.1|750954.2|749954.2|36
1637673910000|2021-11-23 13:25:10|750978|749978|750978.7|749978.7|750986.1|749986.1|750963.3|749963.3|31
1637673920000|2021-11-23 13:25:20|750971.5|749971.5|750988.2|749988.2|751002.5|750002.5|750943.7|749943.7|36
1637673930000|2021-11-23 13:25:30|750986.6|749986.6|750758.7|749758.7|750986.6|749986.6|750758.7|749758.7|38
1637673940000|2021-11-23 13:25:40|750764|749764|751379.7|749379.7|751453.1|749972.4|750738.9|749306.9|38
1637673950000|2021-11-23 13:25:50|750884.5|749884.5|750960.9|749960.9|751449.4|749960.9|750872.8|749370.8|37
1637673960000|2021-11-23 13:26:00|750953.3|749953.3|750968.5|749968.5|751404.1|749968.5|750901|749394.2|31
1637673970000|2021-11-23 13:26:10|750959|749959|751180.6|750180.6|751198|750198|750959|749959|33
1637673980000|2021-11-23 13:26:20|751181.1|750181.1|751528.6|749528.6|751601.3|750181.1|751042.4|749528.6|30
1637673990000|2021-11-23 13:26:30|751525.9|749525.9|751425.8|749425.8|751525.9|750019.3|750913.5|749423.9|28
1637674000000|2021-11-23 13:26:40|751425.4|749425.4|751543.8|749543.8|751608.7|750074.4|750880|749420|34
1637674010000|2021-11-23 13:26:50|751545.1|749545.1|751554.7|749554.7|751565.5|749565.5|751542.9|749542.9|31
1637674020000|2021-11-23 13:27:00|751553.8|749553.8|751547.6|749547.6|751560.9|749560.9|751513.8|749513.8|27
1637674030000|2021-11-23 13:27:10|751012.4|750012.4|751034.1|750034.1|751533.5|750034.9|751002.2|749510.6|32
1637674040000|2021-11-23 13:27:20|751031.9|750031.9|750996.5|749996.5|751037.9|750037.9|750975.5|749975.5|22
1637674050000|2021-11-23 13:27:30|750992.7|749992.7|751085.4|750085.4|751419.8|750085.4|750904|749403.8|35
1637674060000|2021-11-23 13:27:40|751084.4|750084.4|751259|750259|751757.1|750262.5|751074.3|749746.1|36
1637674070000|2021-11-23 13:27:50|751256.7|750256.7|751834.3|749834.3|751837.6|750265.9|751239.4|749742.7|36
1637674080000|2021-11-23 13:28:00|751822|749822|751762.2|749762.2|751822|749822|751701.5|749701.5|38
1637674090000|2021-11-23 13:28:10|751760.4|749760.4|751736.9|749736.9|751771.8|749771.8|751681|749681|35
1637674100000|2021-11-23 13:28:20|751727.7|749727.7|751790.6|749790.6|751826.1|749826.1|751708|749708|32
1637674110000|2021-11-23 13:28:30|751805.8|749805.8|751328.4|750328.4|751827.3|750337.1|751283.9|749788.3|35
1637674120000|2021-11-23 13:28:40|751337|750337|751373.3|750373.3|751422|750422|751333|750333|30
1637674130000|2021-11-23 13:28:50|751365.8|750365.8|751359|750359|751851.4|750377.7|751349.7|749851.4|31
1637674140000|2021-11-23 13:29:00|751357.2|750357.2|751342.9|750342.9|751860.2|750357.2|751249.3|749743.7|35
1637674150000|2021-11-23 13:29:10|751349.5|750349.5|751366.6|750366.6|751873|750366.8|751349.5|749858.7|28
1637674160000|2021-11-23 13:29:20|751365.5|750365.5|751189.4|750189.4|751860.4|750368.1|751189.4|749788.8|33
1637674170000|2021-11-23 13:29:30|751194.6|750194.6|751545.3|749545.3|751545.3|750200.2|751099.3|749545.3|27
1637674180000|2021-11-23 13:29:40|751050.2|750050.2|750977.5|749977.5|751496.7|750064.1|750969.8|749483.6|38
1637674190000|2021-11-23 13:29:50|750977.7|749977.7|750964.7|749964.7|751482.9|750029.9|750959.2|749467.7|37
1637674200000|2021-11-23 13:30:00|750991.2|749991.2|751357.7|750357.7|751844.5|750363.7|750970.9|749814.3|38
1637674210000|2021-11-23 13:30:10|751360.1|750360.1|751826.1|749826.1|751867.5|750366.6|751313.8|749822.3|38
1637674220000|2021-11-23 13:30:20|751823|749823|751263.4|750263.4|751823|750286.2|751247.6|749742.6|34
1637674230000|2021-11-23 13:30:30|751258.1|750258.1|751330.6|750330.6|751332.7|750332.7|751258.1|750258.1|33
1637674240000|2021-11-23 13:30:40|751336.3|750336.3|751304.3|750304.3|751336.3|750336.3|751300.7|750300.7|34
1637674250000|2021-11-23 13:30:50|751301.5|750301.5|751277.9|750277.9|751322.1|750322.1|751225.8|750225.8|37
1637674260000|2021-11-23 13:31:00|751299.6|750299.6|751956.6|749956.6|751962.2|750472.9|751293.5|749954.6|36
1637674270000|2021-11-23 13:31:10|751955.9|749955.9|751607.6|750607.6|751983.6|750613.1|751472.7|749955.9|38
1637674280000|2021-11-23 13:31:20|751615.2|750615.2|751550.7|750550.7|752094.7|750615.2|751545.4|750094.4|35
1637674290000|2021-11-23 13:31:30|751551.4|750551.4|751503.8|750503.8|752030.3|750555.4|751423|750006.5|38
1637674300000|2021-11-23 13:31:40|751498.3|750498.3|751579.2|750579.2|752085.2|750580.1|751491.7|749990|40
1637674310000|2021-11-23 13:31:50|752054.1|750054.1|751616.4|750616.4|752098|750616.5|751532.8|750027|37
1637674320000|2021-11-23 13:32:00|751615.8|750615.8|751480.9|750480.9|751991.1|750626.2|751457.7|749953.8|36
1637674330000|2021-11-23 13:32:10|751462.6|750462.6|751310.4|750310.4|751910.2|750465.2|751310.4|749778.2|38
1637674340000|2021-11-23 13:32:20|751306.7|750306.7|751728.7|749728.7|751833.2|750316.8|751282.8|749728.7|37
1637674350000|2021-11-23 13:32:30|751729.4|749729.4|751736.6|749736.6|751853.5|750331.2|751184.1|749715.1|38
1637674360000|2021-11-23 13:32:40|751738.2|749738.2|751307.9|750307.9|751749.1|750307.9|751223.9|749711.8|36
1637674370000|2021-11-23 13:32:50|751314.5|750314.5|751416.9|750416.9|751920.9|750417.1|751311.3|749759.3|34
1637674380000|2021-11-23 13:33:00|751418.5|750418.5|751260.8|750260.8|751819.3|750418.6|751250.2|749775.5|39
1637674390000|2021-11-23 13:33:10|751256.6|750256.6|751262|750262|751270.5|750270.5|751229|750229|35
1637674400000|2021-11-23 13:33:20|751257.5|750257.5|751273.9|750273.9|751284.4|750284.4|751244.5|750244.5|29
1637674410000|2021-11-23 13:33:30|751272|750272|751518.5|750518.5|751518.5|750518.5|751267.7|750267.7|32
1637674420000|2021-11-23 13:33:40|751535.1|750535.1|752082|750082|752083.6|750540.9|751527.1|750026.4|39
1637674430000|2021-11-23 13:33:50|752132.8|750132.8|752097.7|750097.7|752214.1|750724.7|751634.9|750092.3|38
1637674440000|2021-11-23 13:34:00|752138.6|750138.6|751749.3|750749.3|752296.4|750752.5|751697.2|750133.2|36
1637674450000|2021-11-23 13:34:10|751749.7|750749.7|752116.7|750116.7|752156.6|750750.2|751619.2|750095.8|35
1637674460000|2021-11-23 13:34:20|752117|750117|751560.5|750560.5|752127.8|750618.5|751559.1|750096|30
1637674470000|2021-11-23 13:34:30|751564.9|750564.9|751974.1|749974.1|751999.5|750564.9|751563.6|749927.4|36
1637674480000|2021-11-23 13:34:40|751967.2|749967.2|751871.5|749871.5|751993|750469.4|751414.3|749864.7|40
1637674490000|2021-11-23 13:34:50|751877.4|749877.4|751901.1|749901.1|751903.8|750386.3|751386.3|749875.7|32
1637674500000|2021-11-23 13:35:00|751894.5|749894.5|751316|750316|751894.5|750386.6|751296|749875.2|39
1637674510000|2021-11-23 13:35:10|751316.3|750316.3|751357.2|750357.2|751360.4|750360.4|751287.3|750287.3|34
1637674520000|2021-11-23 13:35:20|751356.4|750356.4|751435.1|750435.1|751927.7|750439|751354.6|749927.7|36
1637674530000|2021-11-23 13:35:30|751435|750435|751443.3|750443.3|751448.2|750448.2|751410.3|750410.3|28
1637674540000|2021-11-23 13:35:40|751442.8|750442.8|751426.9|750426.9|751980.2|750478.8|751424.9|749978.4|29
1637674550000|2021-11-23 13:35:50|751428.2|750428.2|751817.6|749817.6|751818.1|750428.8|751241.7|749744.7|35
1637674560000|2021-11-23 13:36:00|751311|750311|751365.7|750365.7|751893.9|750369.2|751301|749806.8|40
1637674570000|2021-11-23 13:36:10|751367.5|750367.5|751414.6|750414.6|751947.1|750470.2|751365.2|749856.6|34
1637674580000|2021-11-23 13:36:20|751414.8|750414.8|751993.6|749993.6|752044.4|750544.3|751414.8|749993.6|39
1637674590000|2021-11-23 13:36:30|751481.2|750481.2|751432.3|750432.3|751481.2|750481.2|751430|750430|28
1637674600000|2021-11-23 13:36:40|751429.4|750429.4|751445.7|750445.7|751961|750469.1|751429.4|749955.5|30
1637674610000|2021-11-23 13:36:50|751439.4|750439.4|751406|750406|751949.9|750446.3|751406|749905.8|30
1637674620000|2021-11-23 13:37:00|751408.9|750408.9|751542.4|750542.4|751554.4|750554.4|751408|750408|33
1637674630000|2021-11-23 13:37:10|751540.2|750540.2|751562.4|750562.4|751585.2|750585.2|751539.5|750539.5|30
1637674640000|2021-11-23 13:37:20|751564.2|750564.2|751547.3|750547.3|751565.2|750565.2|751541.3|750541.3|25
1637674650000|2021-11-23 13:37:30|751566|750566|751538.8|750538.8|751569.5|750569.5|751526.7|750526.7|20
1637674660000|2021-11-23 13:37:40|751537.8|750537.8|751561.2|750561.2|751564.1|750564.1|751537.8|750537.8|25
1637674670000|2021-11-23 13:37:50|751561|750561|751554.7|750554.7|752070.8|750573.6|751545.8|750062.8|33
1637674680000|2021-11-23 13:38:00|751554|750554|751581.2|750581.2|751585.3|750585.3|751545.2|750545.2|33
1637674690000|2021-11-23 13:38:10|751583.2|750583.2|751598.4|750598.4|751601.5|750601.5|751578.5|750578.5|33
1637674700000|2021-11-23 13:38:20|751601.6|750601.6|751612.1|750612.1|751625.1|750625.1|751601.5|750601.5|27
1637674710000|2021-11-23 13:38:30|751611.3|750611.3|751612.8|750612.8|752102.5|750621.2|751516|750032.5|36
1637674720000|2021-11-23 13:38:40|751621.5|750621.5|751520.6|750520.6|752031.1|750658.1|751515.1|750016|36
1637674730000|2021-11-23 13:38:50|751523.7|750523.7|751487.5|750487.5|751537.1|750537.1|751484.6|750484.6|25
1637674740000|2021-11-23 13:39:00|751488.2|750488.2|751922.9|749922.9|751922.9|750491.6|751425.6|749922.9|32
1637674750000|2021-11-23 13:39:10|751913.2|749913.2|751450.5|750450.5|751923.3|750450.5|751364.2|749905.3|35
1637674760000|2021-11-23 13:39:20|751462.1|750462.1|751377.5|750377.5|751503.1|750503.1|751369.5|750369.5|34
1637674770000|2021-11-23 13:39:30|751377.9|750377.9|751387.2|750387.2|751900.4|750430.5|751366.7|749856.7|32
1637674780000|2021-11-23 13:39:40|751386.2|750386.2|751369.5|750369.5|751389.5|750389.5|751368.2|750368.2|23
1637674790000|2021-11-23 13:39:50|751373.5|750373.5|751355.6|750355.6|751378|750378|751350.7|750350.7|27
1637674800000|2021-11-23 13:40:00|751355.1|750355.1|751351.4|750351.4|751375.5|750375.5|751351.4|750351.4|28
1637674810000|2021-11-23 13:40:10|751341|750341|751324.3|750324.3|751358.9|750358.9|751319.9|750319.9|26
1637674820000|2021-11-23 13:40:20|751239.2|750239.2|751190.9|750190.9|751244.2|750244.2|751188.9|750188.9|34
1637674830000|2021-11-23 13:40:30|751190.7|750190.7|751179.9|750179.9|751208.8|750208.8|751176.5|750176.5|31
1637674840000|2021-11-23 13:40:40|751179.5|750179.5|751011.5|750011.5|751517.9|750179.5|750997|749517.9|38
1637674850000|2021-11-23 13:40:50|751014.3|750014.3|751081.7|750081.7|751568.1|750094.5|750969.6|749568.1|40
1637674860000|2021-11-23 13:41:00|751079.9|750079.9|751191.4|750191.4|751196.9|750196.9|751074.3|750074.3|33
1637674870000|2021-11-23 13:41:10|751191.9|750191.9|751226.2|750226.2|751257.4|750257.4|751190.1|750190.1|35
1637674880000|2021-11-23 13:41:20|751224.2|750224.2|751766.9|749766.9|751772.6|750354.8|751194.2|749766.9|36
1637674890000|2021-11-23 13:41:30|751767.3|749767.3|751283.7|750283.7|751804.3|750305.8|751260.1|749767.3|38
1637674900000|2021-11-23 13:41:40|751282.1|750282.1|751358|750358|751788.5|750359.4|751273.5|749788.5|32
1637674910000|2021-11-23 13:41:50|751356.1|750356.1|751254.6|750254.6|751362.5|750362.5|751250.4|750250.4|33
1637674920000|2021-11-23 13:42:00|751249.3|750249.3|751356.2|750356.2|751832.8|750362.1|751249.3|749832.8|30
1637674930000|2021-11-23 13:42:10|751352.6|750352.6|751352.7|750352.7|751361.4|750361.4|751311.8|750311.8|29
1637674940000|2021-11-23 13:42:20|751352.1|750352.1|751242.7|750242.7|751367.2|750367.2|751228.2|750228.2|31
1637674950000|2021-11-23 13:42:30|751242.8|750242.8|751223.5|750223.5|751759.3|750246|751220.9|749732.4|29
1637674960000|2021-11-23 13:42:40|751233.8|750233.8|751138.1|750138.1|751239.1|750239.1|751126.2|750126.2|28
1637674970000|2021-11-23 13:42:50|751139.4|750139.4|751120|750120|751158|750158|751101.9|750101.9|39
1637674980000|2021-11-23 13:43:00|751116.5|750116.5|751166.4|750166.4|751179.2|750179.2|751083.3|750083.3|35
1637674990000|2021-11-23 13:43:10|751167.7|750167.7|751167.2|750167.2|751169.8|750169.8|751117.2|750117.2|31
1637675000000|2021-11-23 13:43:20|751168.7|750168.7|750902.4|749902.4|751171.9|750171.9|750902.4|749902.4|34
1637675010000|2021-11-23 13:43:30|750897.5|749897.5|750844.7|749844.7|751339.2|749897.5|750829.3|749336.3|33
1637675020000|2021-11-23 13:43:40|750832.2|749832.2|751330.5|749330.5|751370.9|749832.2|750692.9|749236.5|38
1637675030000|2021-11-23 13:43:50|751328|749328|750802.8|749802.8|751331.9|749819.8|750794.9|749314.5|34
1637675040000|2021-11-23 13:44:00|750799.7|749799.7|751225.7|749225.7|751246.2|749800|750773.6|749225.7|35
1637675050000|2021-11-23 13:44:10|751225.2|749225.2|750652.8|749652.8|751233.3|749738.7|750652.8|749225.2|34
1637675060000|2021-11-23 13:44:20|750640.2|749640.2|750672.3|749672.3|750693.6|749693.6|750637.1|749637.1|36
1637675070000|2021-11-23 13:44:30|750666|749666|750669.7|749669.7|750720.6|749720.6|750651.5|749651.5|35
1637675080000|2021-11-23 13:44:40|750668.6|749668.6|750638|749638|750682.8|749682.8|750615.6|749615.6|29
1637675090000|2021-11-23 13:44:50|750640.2|749640.2|750555.6|749555.6|750648.5|749648.5|750554.6|749554.6|36
1637675100000|2021-11-23 13:45:00|750554.4|749554.4|750743.4|749743.4|750746.8|749746.8|750554.4|749554.4|38
1637675110000|2021-11-23 13:45:10|750743.6|749743.6|750905.9|749905.9|750910.9|749910.9|750724.2|749724.2|34
1637675120000|2021-11-23 13:45:20|750903.6|749903.6|751632.4|749632.4|751632.5|750044.9|750903.6|749460.8|38
1637675130000|2021-11-23 13:45:30|751635.8|749635.8|751076.1|750076.1|751643.1|750132.6|751073.4|749526.9|32
1637675140000|2021-11-23 13:45:40|751091.1|750091.1|751140.6|750140.6|751680.6|750172.7|751087.5|749656.2|36
1637675150000|2021-11-23 13:45:50|751139.8|750139.8|751158.3|750158.3|751654.9|750158.3|751104|749616.1|33
1637675160000|2021-11-23 13:46:00|751166|750166|751219.1|750219.1|751755.7|750253.1|751144.7|749741.1|34
1637675170000|2021-11-23 13:46:10|751224.2|750224.2|751202|750202|751731.1|750293.4|751188.3|749696|35
1637675180000|2021-11-23 13:46:20|751227.7|750227.7|751291.7|750291.7|751292.5|750292.5|751214.7|750214.7|30
1637675190000|2021-11-23 13:46:30|751292.1|750292.1|751228|750228|751333.8|750333.8|751225.1|750225.1|34
1637675200000|2021-11-23 13:46:40|751223.9|750223.9|751280.6|750280.6|751289|750289|751188.2|750188.2|24
1637675210000|2021-11-23 13:46:50|751289.5|750289.5|751176.3|750176.3|751289.5|750289.5|751173.7|750173.7|35
1637675220000|2021-11-23 13:47:00|751176.1|750176.1|750937.3|749937.3|751645.3|750184.5|750932.4|749485.7|34
1637675230000|2021-11-23 13:47:10|750935.2|749935.2|751429.1|749429.1|751462.5|749956.8|750926.7|749422.4|29
1637675240000|2021-11-23 13:47:20|751427.1|749427.1|751301.1|749301.1|751433.3|749788.6|750749.7|749275.8|34
1637675250000|2021-11-23 13:47:30|751299.3|749299.3|751231|749231|751301.2|749301.2|751191.4|749191.4|37
1637675260000|2021-11-23 13:47:40|751233.3|749233.3|750712.9|749712.9|751262.1|749752.6|750692.5|749199.5|36
1637675270000|2021-11-23 13:47:50|750705.5|749705.5|750626.4|749626.4|751177.9|749707.6|750622.7|749123.8|34
1637675280000|2021-11-23 13:48:00|750621.2|749621.2|751086.7|749086.7|751114.2|749633.6|750562.2|749086.7|29
1637675290000|2021-11-23 13:48:10|750599.1|749599.1|750605.5|749605.5|750618.2|749618.2|750595.5|749595.5|32
1637675300000|2021-11-23 13:48:20|750605.3|749605.3|750623|749623|750632|749632|750600.2|749600.2|29
1637675310000|2021-11-23 13:48:30|750616.5|749616.5|750601.7|749601.7|750623.6|749623.6|750599.2|749599.2|32
1637675320000|2021-11-23 13:48:40|750605.8|749605.8|750722.2|749722.2|750738.9|749738.9|750604.9|749604.9|36
1637675330000|2021-11-23 13:48:50|750732.7|749732.7|750720.2|749720.2|750746.8|749746.8|750718.8|749718.8|36
1637675340000|2021-11-23 13:49:00|750720.1|749720.1|750670.5|749670.5|750720.2|749720.2|750652.3|749652.3|30
1637675350000|2021-11-23 13:49:10|750664.8|749664.8|750722.8|749722.8|750722.8|749722.8|750655.2|749655.2|34
1637675360000|2021-11-23 13:49:20|750729.6|749729.6|750755.7|749755.7|750758.4|749758.4|750728|749728|26
1637675370000|2021-11-23 13:49:30|750765.1|749765.1|750743.4|749743.4|750773|749773|750730.7|749730.7|32
1637675380000|2021-11-23 13:49:40|750741.7|749741.7|750756.4|749756.4|750776.6|749776.6|750739|749739|34
1637675390000|2021-11-23 13:49:50|750761.9|749761.9|750730.7|749730.7|750771.4|749771.4|750730.7|749730.7|31
1637675400000|2021-11-23 13:50:00|750729.8|749729.8|750776.1|749776.1|750781.5|749781.5|750718.3|749718.3|31
1637675410000|2021-11-23 13:50:10|750771|749771|750737.1|749737.1|750771.3|749771.3|750735.3|749735.3|32
1637675420000|2021-11-23 13:50:20|750746.4|749746.4|750624.7|749624.7|750749.3|749749.3|750615.9|749615.9|31
1637675430000|2021-11-23 13:50:30|750614.5|749614.5|750642.3|749642.3|750665.2|749665.2|750612.5|749612.5|35
1637675440000|2021-11-23 13:50:40|750641.6|749641.6|750649.4|749649.4|750663.7|749663.7|750633|749633|34
1637675450000|2021-11-23 13:50:50|750655.8|749655.8|750653.1|749653.1|750672.1|749672.1|750636.3|749636.3|36
1637675460000|2021-11-23 13:51:00|750654.4|749654.4|750578.1|749578.1|750656.8|749656.8|750578.1|749578.1|33
1637675470000|2021-11-23 13:51:10|750581.4|749581.4|750599.7|749599.7|750605.8|749605.8|750575.1|749575.1|30
1637675480000|2021-11-23 13:51:20|750610.2|749610.2|750610.6|749610.6|750630.5|749630.5|750587.3|749587.3|34
1637675490000|2021-11-23 13:51:30|750611.1|749611.1|750604.9|749604.9|750617.3|749617.3|750603.7|749603.7|34
1637675500000|2021-11-23 13:51:40|750604.1|749604.1|750584.9|749584.9|750604.1|749604.1|750573.8|749573.8|28
1637675510000|2021-11-23 13:51:50|750581.9|749581.9|750527.8|749527.8|750585.6|749585.6|750524.9|749524.9|29
1637675520000|2021-11-23 13:52:00|750533.2|749533.2|750445.5|749445.5|750540.7|749540.7|750387.7|749387.7|32
1637675530000|2021-11-23 13:52:10|750437.3|749437.3|750141.4|749141.4|750637.3|749437.3|750129.2|748637.3|39
1637675540000|2021-11-23 13:52:20|750142.7|749142.7|750135.7|749135.7|750690.9|749186.9|750120|748618.2|37
1637675550000|2021-11-23 13:52:30|750618.7|748618.7|750429.6|748429.6|750659.8|749167.5|750072|748429.6|38
1637675560000|2021-11-23 13:52:40|750390.4|748390.4|749799.9|748799.9|750480.5|748956.5|749768.6|748240.3|40
1637675570000|2021-11-23 13:52:50|749809.8|748809.8|750471.9|748471.9|750576.8|749074.5|749809.8|748312.2|39
1637675580000|2021-11-23 13:53:00|750471.5|748471.5|750045.6|749045.6|750578.5|749083.8|749930.8|748443.6|32
1637675590000|2021-11-23 13:53:10|750049.2|749049.2|750019.5|749019.5|750539.4|749050.1|749963.2|748505.8|39
1637675600000|2021-11-23 13:53:20|750015.9|749015.9|749842.6|748842.6|750508.1|749015.9|749815|748343.6|35
1637675610000|2021-11-23 13:53:30|749842.1|748842.1|749806.2|748806.2|750457.1|748958.5|749806.2|748405.8|38
1637675620000|2021-11-23 13:53:40|749821.3|748821.3|749851.8|748851.8|750363.6|748875.7|749810.2|748323.1|35
1637675630000|2021-11-23 13:53:50|749854|748854|750477.1|748477.1|750600.8|749045.6|749854|748414.3|39
1637675640000|2021-11-23 13:54:00|750470.7|748470.7|750429|748429|750498.5|748994.7|749916.4|748413.7|32
1637675650000|2021-11-23 13:54:10|750426.2|748426.2|750454.3|748454.3|750454.3|748932.2|749924|748410.3|33
1637675660000|2021-11-23 13:54:20|750420.8|748420.8|750068.3|749068.3|750562.8|749068.3|749922|748420.8|34
1637675670000|2021-11-23 13:54:30|750067.5|749067.5|750077.7|749077.7|750591.3|749093.1|750054.5|748562.4|27
1637675680000|2021-11-23 13:54:40|750070.6|749070.6|749973.4|748973.4|750513.2|749080.3|749970.6|748507.6|33
1637675690000|2021-11-23 13:54:50|749974.8|748974.8|749849.6|748849.6|750358.4|748977.8|749814.1|748358.4|33
1637675700000|2021-11-23 13:55:00|749852.1|748852.1|749726.1|748726.1|750331.6|748852.1|749687.5|748208.1|36
1637675710000|2021-11-23 13:55:10|749725.1|748725.1|749959.9|747959.9|750247.5|748730.1|749430.1|747898.6|33
1637675720000|2021-11-23 13:55:20|749493.3|748493.3|749563.8|748563.8|749593.4|748593.4|749458|748458|38
1637675730000|2021-11-23 13:55:30|749563.1|748563.1|749893.8|747893.8|750002.6|748563.1|749399.6|747890.5|38
1637675740000|2021-11-23 13:55:40|749895.3|747895.3|749370.2|748370.2|749896.6|748431.6|749352.2|747895.3|39
1637675750000|2021-11-23 13:55:50|749356.2|748356.2|749365.8|748365.8|749372.4|748372.4|749343|748343|36
1637675760000|2021-11-23 13:56:00|749369.3|748369.3|749372.3|748372.3|749900|748395.3|749345.8|747900|27
1637675770000|2021-11-23 13:56:10|749373.5|748373.5|749188.7|748188.7|749700.5|748389.7|749188.7|747700.5|35
1637675780000|2021-11-23 13:56:20|749181.8|748181.8|749149.5|748149.5|749183.9|748183.9|749101.5|748101.5|36
1637675790000|2021-11-23 13:56:30|749154.5|748154.5|748912.8|747912.8|749504.4|748154.5|748912.8|747406.3|39
1637675800000|2021-11-23 13:56:40|748914.9|747914.9|748980.5|747980.5|749550.5|748050.8|748914.9|747548.5|40
1637675810000|2021-11-23 13:56:50|748981.8|747981.8|749150.3|748150.3|749510.2|748157.9|748971.3|747492.9|33
1637675820000|2021-11-23 13:57:00|749153.6|748153.6|749192.6|748192.6|749695|748192.6|749153.6|747660.7|32
1637675830000|2021-11-23 13:57:10|749206.6|748206.6|749232.9|748232.9|749785.1|748295.8|749199.2|747725.9|39
1637675840000|2021-11-23 13:57:20|749236|748236|749787.2|747787.2|749823.6|748335|749232.1|747778.1|39
1637675850000|2021-11-23 13:57:30|749785.8|747785.8|749835.7|747835.7|749835.7|748381.9|749329.2|747766.8|38
1637675860000|2021-11-23 13:57:40|749834.9|747834.9|749499.9|748499.9|749834.9|748499.9|749329|747820.6|37
1637675870000|2021-11-23 13:57:50|749493.2|748493.2|749507.6|748507.6|749572.4|748572.4|749478.4|748478.4|36
1637675880000|2021-11-23 13:58:00|750010.7|748010.7|749494|748494|750010.7|748524.4|749464.3|747950.7|33
1637675890000|2021-11-23 13:58:10|749485|748485|749629.2|748629.2|749629.2|748629.2|749476.3|748476.3|30
1637675900000|2021-11-23 13:58:20|749628|748628|749680.7|748680.7|749693.1|748693.1|749628|748628|34
1637675910000|2021-11-23 13:58:30|749698.3|748698.3|750384.5|748384.5|750390.2|748810.8|749692.5|748380.3|32
1637675920000|2021-11-23 13:58:40|750385.6|748385.6|749961.3|748961.3|750453.6|748961.3|749890.1|748383.8|38
1637675930000|2021-11-23 13:58:50|749962.7|748962.7|749965.4|748965.4|750441.7|748972.7|749930.6|748431.8|38
1637675940000|2021-11-23 13:59:00|749962.8|748962.8|749817|748817|750440.9|748963.6|749789.5|748303.3|37
1637675950000|2021-11-23 13:59:10|749819.6|748819.6|749840.6|748840.6|750348.9|748845.1|749741.2|748270.2|34
1637675960000|2021-11-23 13:59:20|749838.5|748838.5|749516|748516|750208|748845.2|749509.7|748037.5|35
1637675970000|2021-11-23 13:59:30|749508|748508|749351.7|748351.7|750016.1|748531|749337.2|748010.3|36
1637675980000|2021-11-23 13:59:40|749351.3|748351.3|749428.3|748428.3|749428.3|748428.3|749335.5|748335.5|36
1637675990000|2021-11-23 13:59:50|749416.6|748416.6|749825.2|747825.2|749905.8|748426.3|749335.3|747761.5|40
1637676000000|2021-11-23 14:00:00|749804.6|747804.6|749630|747630|749804.6|748151.7|749058.9|747491.4|39
1637676010000|2021-11-23 14:00:10|749619.4|747619.4|749767|747767|749773.2|748239.1|749170.5|747619.4|39
1637676020000|2021-11-23 14:00:20|749749.5|747749.5|749106.1|748106.1|749757|748219|749104.7|747631.9|37
1637676030000|2021-11-23 14:00:30|749112.4|748112.4|749719|747719|749734.7|748112.4|749112.4|747625.4|30
1637676040000|2021-11-23 14:00:40|749711.1|747711.1|749794.6|747794.6|749798.9|748296.7|749290.1|747695.1|36
1637676050000|2021-11-23 14:00:50|749797|747797|749301.9|748301.9|749876.7|748373.5|749298.2|747788.8|30
1637676060000|2021-11-23 14:01:00|749305.2|748305.2|749707.8|747707.8|749800.7|748310|749227.5|747706.9|29
1637676070000|2021-11-23 14:01:10|749699.8|747699.8|749655.8|747655.8|749704.4|748198.8|749193.2|747650.9|30
1637676080000|2021-11-23 14:01:20|749652.3|747652.3|749468.5|747468.5|749726.6|748224.3|749149|747457.2|34
1637676090000|2021-11-23 14:01:30|748946.6|747946.6|749068.8|747068.8|749446.2|747946.6|748848.8|747058.2|38
1637676100000|2021-11-23 14:01:40|749106.2|747106.2|749244.8|747244.8|749268|747772.5|748772.5|747106.2|40
1637676110000|2021-11-23 14:01:50|749227.9|747227.9|749161.4|747161.4|749346.7|747790.2|748727.7|747151.8|38
1637676120000|2021-11-23 14:02:00|749173.6|747173.6|749203.8|747203.8|749203.8|747707.4|748665.5|747089.8|39
1637676130000|2021-11-23 14:02:10|749197.6|747197.6|748641.4|747641.4|749202.3|747698.8|748641.4|747129.4|40
1637676140000|2021-11-23 14:02:20|749155.6|747155.6|749152.4|747152.4|749166.8|747649.7|748649|747123.5|36
1637676150000|2021-11-23 14:02:30|749123.3|747123.3|749014|747014|749123.3|747658|748513.7|747013.1|37
1637676160000|2021-11-23 14:02:40|748518.4|747518.4|749054.9|747054.9|749054.9|747543.5|748515.2|747028|28
1637676170000|2021-11-23 14:02:50|749028.8|747028.8|748587.7|747587.7|749028.8|747616.4|748529.8|747026.7|30
1637676180000|2021-11-23 14:03:00|748593.3|747593.3|748565.3|747565.3|749086.2|747593.3|748540.4|747026.4|33
1637676190000|2021-11-23 14:03:10|748558.8|747558.8|749048.6|747048.6|749064|747595.6|748522|747020.2|35
1637676200000|2021-11-23 14:03:20|748537|747537|748526.3|747526.3|749067.3|747572.3|748523.1|747054.2|36
1637676210000|2021-11-23 14:03:30|748551|747551|748443.6|747443.6|749029.2|747551|748417.9|746931.9|34
1637676220000|2021-11-23 14:03:40|748437.7|747437.7|748398.9|747398.9|748965.5|747465.2|748398.9|746896|38
1637676230000|2021-11-23 14:03:50|748904.1|746904.1|748452.4|747452.4|748968|747471.3|748433.7|746904.1|39
1637676240000|2021-11-23 14:04:00|748450.2|747450.2|748425.8|747425.8|748929.4|747453.2|748405.3|746929.4|39
1637676250000|2021-11-23 14:04:10|748409.5|747409.5|748432.3|747432.3|748442.4|747442.4|748403.2|747403.2|39
1637676260000|2021-11-23 14:04:20|748435.9|747435.9|748566.7|747566.7|749072.1|747619.8|748426|747027.9|39
1637676270000|2021-11-23 14:04:30|748571.8|747571.8|748523.2|747523.2|748576.2|747576.2|748504|747504|38
1637676280000|2021-11-23 14:04:40|748523.8|747523.8|748444.8|747444.8|749011.8|747524.6|748417.5|746955.1|39
1637676290000|2021-11-23 14:04:50|748930.5|746930.5|748293.6|747293.6|748931.5|747459.6|748236.7|746793.1|36
1637676300000|2021-11-23 14:05:00|748299.7|747299.7|748354|747354|748853.5|747373.6|748294.4|746853.5|35
1637676310000|2021-11-23 14:05:10|748284.9|747284.9|748289.2|747289.2|748331.8|747331.8|748280.2|747280.2|38
1637676320000|2021-11-23 14:05:20|748296.1|747296.1|748358|747358|748365.8|747365.8|748294.8|747294.8|36
1637676330000|2021-11-23 14:05:30|748360.6|747360.6|748352.7|747352.7|748375.9|747375.9|748342.2|747342.2|36
1637676340000|2021-11-23 14:05:40|748354.1|747354.1|748328.2|747328.2|748362.5|747362.5|748306.4|747306.4|38
1637676350000|2021-11-23 14:05:50|748335.7|747335.7|747887.1|746887.1|748479.5|747335.7|747887.1|746376.2|40
1637676360000|2021-11-23 14:06:00|747886.8|746886.8|747949.3|746949.3|747954.4|746954.4|747866.6|746866.6|39
1637676370000|2021-11-23 14:06:10|747945.3|746945.3|747842.5|746842.5|747953.7|746953.7|747837.3|746837.3|39
1637676380000|2021-11-23 14:06:20|747833.6|746833.6|747826.2|746826.2|748279.9|746844.9|747555.2|746064.8|39
1637676390000|2021-11-23 14:06:30|747863.5|746863.5|747847.9|746847.9|748380.7|746921|747829.5|746380.7|37
1637676400000|2021-11-23 14:06:40|747848|746848|747837.1|746837.1|748396|746882.2|747821.3|746333.7|37
1637676410000|2021-11-23 14:06:50|747836|746836|748313.2|746313.2|748318.7|746837.2|747764.9|746288.2|36
1637676420000|2021-11-23 14:07:00|748321.9|746321.9|748260.1|746260.1|748335.3|746846.7|747793.4|746252.8|39
1637676430000|2021-11-23 14:07:10|748233.2|746233.2|748174.6|746174.6|748250.3|746749.7|747657.2|746159.2|39
1637676440000|2021-11-23 14:07:20|748172.9|746172.9|747664.2|746664.2|748174.6|746675.9|747617.1|746143.3|39
1637676450000|2021-11-23 14:07:30|747746|746746|747730|746730|748279.2|746766.3|747708.4|746211.2|38
1637676460000|2021-11-23 14:07:40|747724.5|746724.5|748257.1|746257.1|748281.2|746786.9|747724.3|746209.3|39
1637676470000|2021-11-23 14:07:50|748248.7|746248.7|747973.9|746973.9|748431.7|746973.9|747752.1|746248.7|33
1637676480000|2021-11-23 14:08:00|747984.1|746984.1|748605.8|746605.8|748616.6|747125.4|747963.2|746500.6|37
1637676490000|2021-11-23 14:08:10|748604.9|746604.9|748236.1|747236.1|748725.4|747236.1|748129.1|746604.9|36
1637676500000|2021-11-23 14:08:20|748729.7|746729.7|748909.8|746909.8|748909.8|747429.9|748232.9|746728.5|37
1637676510000|2021-11-23 14:08:30|748923.5|746923.5|749051.9|747051.9|749051.9|747514.3|748514.3|746923.5|31
1637676520000|2021-11-23 14:08:40|749048.6|747048.6|749037.8|747037.8|749115.1|747613.7|748570|747035.9|39
1637676530000|2021-11-23 14:08:50|749036.5|747036.5|748964.9|746964.9|749049.7|747471.9|748471.9|746941.3|37
1637676540000|2021-11-23 14:09:00|748963.4|746963.4|749033.8|747033.8|749046.4|747460.1|748447.1|746946|38
1637676550000|2021-11-23 14:09:10|749034.5|747034.5|748436.4|747436.4|749034.8|747521.3|748427.2|746979.8|35
1637676560000|2021-11-23 14:09:20|748431.6|747431.6|748448.6|747448.6|748966.1|747488.8|748431.6|746946.9|34
1637676570000|2021-11-23 14:09:30|748452.6|747452.6|749024|747024|749114|747626.5|748436.8|746987.7|37
1637676580000|2021-11-23 14:09:40|749020|747020|748884.3|746884.3|749052.9|747463.1|748340.5|746815.9|38
1637676590000|2021-11-23 14:09:50|748904.3|746904.3|749015.8|747015.8|749042.6|747525.7|748405.5|746874.5|38
1637676600000|2021-11-23 14:10:00|748981.9|746981.9|749057.4|747057.4|749093.1|747413.5|748350.5|746859.3|39
1637676610000|2021-11-23 14:10:10|749065.9|747065.9|748673.4|747673.4|749135.3|747673.4|748566|747032.6|37
1637676620000|2021-11-23 14:10:20|748674|747674|748636.9|747636.9|749139.9|747674|748636.9|747139.9|37
1637676630000|2021-11-23 14:10:30|748641.7|747641.7|748604.2|747604.2|749103.8|747641.7|748601.5|747103.8|34
1637676640000|2021-11-23 14:10:40|748621.9|747621.9|748639.2|747639.2|749132.8|747646|748621.9|747122.6|31
1637676650000|2021-11-23 14:10:50|748633|747633|748611.1|747611.1|748641.1|747641.1|748598.1|747598.1|34
1637676660000|2021-11-23 14:11:00|748594.7|747594.7|748824.2|746824.2|748851.4|747594.7|748264.5|746811.1|36
1637676670000|2021-11-23 14:11:10|748329.8|747329.8|748832.1|746832.1|748848.8|747329.8|748315.4|746813.9|34
1637676680000|2021-11-23 14:11:20|748828|746828|748800.3|746800.3|748842.3|747343.5|748295.9|746779.6|35
1637676690000|2021-11-23 14:11:30|748835|746835|748237.8|747237.8|748840.1|747354.6|748237.8|746730.7|35
1637676700000|2021-11-23 14:11:40|748268.8|747268.8|748712.9|746712.9|748769|747273.3|748156.8|746674.5|38
1637676710000|2021-11-23 14:11:50|748716.7|746716.7|748516|746516|748716.7|747228.9|747998.2|746483.6|38
1637676720000|2021-11-23 14:12:00|748020.8|747020.8|748138.3|747138.3|748607.8|747138.3|748020.8|746538.3|39
1637676730000|2021-11-23 14:12:10|748139.2|747139.2|748240.9|747240.9|748686.5|747242.9|748131.1|746679.7|34
1637676740000|2021-11-23 14:12:20|748240.7|747240.7|748323.3|747323.3|748329.9|747329.9|748216.5|747216.5|33
1637676750000|2021-11-23 14:12:30|748337.5|747337.5|748654.5|746654.5|748668.3|747376.5|748216.2|746654|38
1637676760000|2021-11-23 14:12:40|748595.2|746595.2|748571.1|746571.1|748648.2|747156.6|748085.8|746571.1|34
1637676770000|2021-11-23 14:12:50|748574|746574|748072.9|747072.9|748674.6|747198.2|748064.5|746574|37
1637676780000|2021-11-23 14:13:00|748568.9|746568.9|748049.8|747049.8|748603.6|747110.8|748023.9|746526.5|36
1637676790000|2021-11-23 14:13:10|748023.3|747023.3|748067.7|747067.7|748542.3|747078.3|747951.4|746459.1|30
1637676800000|2021-11-23 14:13:20|748545.8|746545.8|747982.3|746982.3|748592.4|747099|747972.6|746545.8|34
1637676810000|2021-11-23 14:13:30|747996.4|746996.4|747910|746910|748003.5|747003.5|747871.6|746871.6|35
1637676820000|2021-11-23 14:13:40|747895.6|746895.6|747873.8|746873.8|748478.5|747022.7|747873.8|746478.5|35
1637676830000|2021-11-23 14:13:50|747880.6|746880.6|747878.8|746878.8|747885.9|746885.9|747847.5|746847.5|32
1637676840000|2021-11-23 14:14:00|747877.1|746877.1|747870.5|746870.5|747877.1|746877.1|747855.3|746855.3|36
1637676850000|2021-11-23 14:14:10|747873.6|746873.6|747781.2|746781.2|748271|746873.6|747781.2|746271|31
1637676860000|2021-11-23 14:14:20|747756.7|746756.7|748299.7|746299.7|748342.3|746869.4|747684.6|746299.7|36
1637676870000|2021-11-23 14:14:30|747788.5|746788.5|747792.7|746792.7|747841.6|746841.6|747780.1|746780.1|29
1637676880000|2021-11-23 14:14:40|747794.3|746794.3|747742.1|746742.1|747794.3|746794.3|747741|746741|32
1637676890000|2021-11-23 14:14:50|747745.2|746745.2|747796.7|746796.7|747851.6|746851.6|747737.2|746737.2|37
1637676900000|2021-11-23 14:15:00|747790.2|746790.2|747662.8|746662.8|747803.4|746803.4|747657.3|746657.3|36
1637676910000|2021-11-23 14:15:10|747656.3|746656.3|747783.6|746783.6|747783.6|746783.6|747646.5|746646.5|39
1637676920000|2021-11-23 14:15:20|747785.9|746785.9|747777.6|746777.6|747807.3|746807.3|747775.9|746775.9|26
1637676930000|2021-11-23 14:15:30|747776.7|746776.7|747797.6|746797.6|747807.2|746807.2|747768.1|746768.1|37
1637676940000|2021-11-23 14:15:40|747798.2|746798.2|747830|746830|747840.7|746840.7|747786.6|746786.6|29
1637676950000|2021-11-23 14:15:50|747827.5|746827.5|747671.1|746671.1|747830.5|746830.5|747671.1|746671.1|35
1637676960000|2021-11-23 14:16:00|747773.5|746773.5|747963.9|746963.9|748004.7|747004.7|747773.5|746773.5|37
1637676970000|2021-11-23 14:16:10|747965.7|746965.7|747849|746849|747981.8|746981.8|747842.9|746842.9|36
1637676980000|2021-11-23 14:16:20|747850|746850|747765.6|746765.6|747850|746850|747749.1|746749.1|37
1637676990000|2021-11-23 14:16:30|747764.8|746764.8|747498.7|746498.7|748018|746765.5|747456.5|745966.1|40
1637677000000|2021-11-23 14:16:40|747481.9|746481.9|747471|746471|747943.3|746492|747371.7|745864.9|40
1637677010000|2021-11-23 14:16:50|747456.4|746456.4|748022|746022|748039.4|746546.2|747456.4|745963.4|38
1637677020000|2021-11-23 14:17:00|748023.3|746023.3|747921|745921|748023.3|746438.8|747422.5|745905.4|40
1637677030000|2021-11-23 14:17:10|747932|745932|747834.4|745834.4|747932|746392.7|747329.1|745802.1|39
1637677040000|2021-11-23 14:17:20|747833.6|745833.6|747754.2|745754.2|747835.1|746296.2|747239.4|745704.1|38
1637677050000|2021-11-23 14:17:30|747227.7|746227.7|747315.8|746315.8|747806.6|746339.2|747207.9|745719.7|40
1637677060000|2021-11-23 14:17:40|747313.7|746313.7|747364.7|746364.7|747809.7|746383.9|747203.1|745710.2|39
1637677070000|2021-11-23 14:17:50|747370.1|746370.1|747323.5|746323.5|747859.3|746418.6|747320.5|745856.8|40
1637677080000|2021-11-23 14:18:00|747321.9|746321.9|747268.2|746268.2|747806.6|746333.4|747268.2|745788.7|36
1637677090000|2021-11-23 14:18:10|747780.4|745780.4|747724.6|745724.6|747780.4|746305.7|747250.4|745724.6|39
1637677100000|2021-11-23 14:18:20|747209.2|746209.2|747032|746032|747721.3|746220.5|747011.2|745518.3|40
1637677110000|2021-11-23 14:18:30|747032.7|746032.7|747150.9|746150.9|747606.6|746150.9|747025.4|745576.6|39
1637677120000|2021-11-23 14:18:40|747150.3|746150.3|747282.1|746282.1|747800.8|746294.6|747134|745797.1|40
1637677130000|2021-11-23 14:18:50|747291|746291|747250.5|746250.5|747780.3|746299.6|747237.6|745770.4|36
1637677140000|2021-11-23 14:19:00|747249.9|746249.9|747209.1|746209.1|747730.9|746268.8|747173.1|745666.5|40
1637677150000|2021-11-23 14:19:10|747246.7|746246.7|747221.2|746221.2|747727.4|746246.7|747195.7|745722.8|31
1637677160000|2021-11-23 14:19:20|747227|746227|747182.7|746182.7|747229.5|746229.5|747133.5|746133.5|35
1637677170000|2021-11-23 14:19:30|747187.3|746187.3|747149.4|746149.4|747204.3|746204.3|747149.4|746149.4|31
1637677180000|2021-11-23 14:19:40|747146.1|746146.1|747128.8|746128.8|747185.4|746185.4|747097.2|746097.2|36
1637677190000|2021-11-23 14:19:50|747137.2|746137.2|747131.6|746131.6|747137.9|746137.9|747115.5|746115.5|31
1637677200000|2021-11-23 14:20:00|747128.8|746128.8|747027.2|746027.2|747128.8|746128.8|747022.6|746022.6|37
1637677210000|2021-11-23 14:20:10|747014.9|746014.9|746963.1|745963.1|747014.9|746014.9|746934.6|745934.6|28
1637677220000|2021-11-23 14:20:20|747024|746024|747013.8|746013.8|747147.9|746147.9|747013.8|746013.8|38
1637677230000|2021-11-23 14:20:30|747012.2|746012.2|746956|745956|747504.8|746024|746955.4|745500|37
1637677240000|2021-11-23 14:20:40|746956.2|745956.2|746826|745826|746961|745961|746821.6|745821.6|32
1637677250000|2021-11-23 14:20:50|746827.2|745827.2|746768.6|745768.6|746828.4|745828.4|746739|745739|37
1637677260000|2021-11-23 14:21:00|746754.8|745754.8|747030.3|746030.3|747030.3|746030.3|746754.8|745754.8|37
1637677270000|2021-11-23 14:21:10|747033.9|746033.9|747408.8|745408.8|747416.3|746107.2|746898.2|745400.7|40
1637677280000|2021-11-23 14:21:20|747404.9|745404.9|746878.2|745878.2|747425.9|745921.2|746857.2|745340.5|36
1637677290000|2021-11-23 14:21:30|746882.5|745882.5|747148.8|746148.8|747494.7|746163.3|746869.4|745373.3|33
1637677300000|2021-11-23 14:21:40|747142.7|746142.7|747069|746069|747612.5|746142.7|747067.1|745591.5|40
1637677310000|2021-11-23 14:21:50|747066.6|746066.6|747317.1|746317.1|747317.1|746317.1|747057.3|746057.3|39
1637677320000|2021-11-23 14:22:00|747315.3|746315.3|747302.4|746302.4|747315.3|746315.3|747281.7|746281.7|38
1637677330000|2021-11-23 14:22:10|747296.9|746296.9|747924.2|745924.2|747925.9|746399.8|747293.1|745867.2|40
1637677340000|2021-11-23 14:22:20|747923.4|745923.4|747422.7|746422.7|747923.4|746436.3|747403.1|745923.4|37
1637677350000|2021-11-23 14:22:30|747422.4|746422.4|747457.3|746457.3|747924.5|746457.3|747359.6|745861.1|32
1637677360000|2021-11-23 14:22:40|747450.3|746450.3|747444.1|746444.1|747978.6|746479.4|747423|745929|32
1637677370000|2021-11-23 14:22:50|747456.6|746456.6|747377.5|746377.5|747899.6|746465.4|747355.3|745896|38
1637677380000|2021-11-23 14:23:00|747378.4|746378.4|747307.8|746307.8|747866.7|746415.6|747307.8|745823.8|32
1637677390000|2021-11-23 14:23:10|747311.5|746311.5|747265.4|746265.4|747914.5|746424|747256|745825.9|34
1637677400000|2021-11-23 14:23:20|747256|746256|747804.3|745804.3|747878.9|746371.5|747236.3|745785.9|38
1637677410000|2021-11-23 14:23:30|747297.7|746297.7|747337.9|746337.9|747801.7|746351.2|747278.7|745784.5|35
1637677420000|2021-11-23 14:23:40|747337.3|746337.3|747264.8|746264.8|747345.3|746345.3|747257.4|746257.4|30
1637677430000|2021-11-23 14:23:50|747251.5|746251.5|747444.9|746444.9|747459.3|746459.3|747251.2|746251.2|38
1637677440000|2021-11-23 14:24:00|747443.4|746443.4|747467.8|746467.8|747975.4|746482.5|747441.5|745975.4|35
1637677450000|2021-11-23 14:24:10|747483.1|746483.1|747486.2|746486.2|747486.4|746486.4|747467.8|746467.8|28
1637677460000|2021-11-23 14:24:20|747480.3|746480.3|747574.7|746574.7|747574.7|746574.7|747479.2|746479.2|35
1637677470000|2021-11-23 14:24:30|747572.4|746572.4|747443.3|746443.3|747678.7|746678.7|747436|746436|40
1637677480000|2021-11-23 14:24:40|747443.6|746443.6|747471.9|746471.9|747494.3|746494.3|747431|746431|38
1637677490000|2021-11-23 14:24:50|747466.6|746466.6|747448|746448|747473.6|746473.6|747419.8|746419.8|33
1637677500000|2021-11-23 14:25:00|747446.6|746446.6|747577.2|746577.2|747581.1|746581.1|747436.9|746436.9|40
1637677510000|2021-11-23 14:25:10|747596.5|746596.5|747660.6|746660.6|747663.2|746663.2|747570.9|746570.9|37
1637677520000|2021-11-23 14:25:20|747664.3|746664.3|747717.3|746717.3|748183.5|746717.3|747664.3|746170.8|36
1637677530000|2021-11-23 14:25:30|747709.1|746709.1|747627.6|746627.6|747730.1|746730.1|747606.9|746606.9|33
1637677540000|2021-11-23 14:25:40|747628.2|746628.2|747595.4|746595.4|747660.4|746660.4|747512.2|746512.2|32
1637677550000|2021-11-23 14:25:50|747574.2|746574.2|747587.8|746587.8|748081.2|746589.4|747557.4|746081.2|33
1637677560000|2021-11-23 14:26:00|747589.6|746589.6|747680.7|746680.7|748148.8|746680.7|747589.6|746148.8|34
1637677570000|2021-11-23 14:26:10|747691.7|746691.7|747676.5|746676.5|748208.4|746700.2|747643|746157.8|37
1637677580000|2021-11-23 14:26:20|747688.9|746688.9|747874.6|746874.6|748386.6|746877.4|747680.9|746335.9|36
1637677590000|2021-11-23 14:26:30|747875.1|746875.1|747868.6|746868.6|747879.3|746879.3|747832.6|746832.6|34
1637677600000|2021-11-23 14:26:40|747873.6|746873.6|747966.3|746966.3|748460.5|746970.2|747871.2|746437.1|36
1637677610000|2021-11-23 14:26:50|747971.8|746971.8|747953.9|746953.9|748493|746982.5|747946.4|746484.8|38
1637677620000|2021-11-23 14:27:00|747952.8|746952.8|748018.5|747018.5|748022.9|747022.9|747929.5|746929.5|37
1637677630000|2021-11-23 14:27:10|748032.9|747032.9|748727.4|746727.4|748727.4|747225.4|747999.4|746727.4|36
1637677640000|2021-11-23 14:27:20|748234.4|747234.4|748236.4|747236.4|748776|747245.7|748179|746686.7|40
1637677650000|2021-11-23 14:27:30|748248.6|747248.6|748733.9|746733.9|748781|747278.2|748219|746733.9|36
1637677660000|2021-11-23 14:27:40|748732.3|746732.3|748857.8|746857.8|748857.8|747325.5|748208|746722.9|37
1637677670000|2021-11-23 14:27:50|748846.4|746846.4|748805.7|746805.7|748846.4|747353.5|748301|746798.3|34
1637677680000|2021-11-23 14:28:00|748814.2|746814.2|748281.9|747281.9|748814.2|747313.9|748235.6|746731|34
1637677690000|2021-11-23 14:28:10|748282.6|747282.6|748848.8|746848.8|748848.8|747309.9|748280.7|746791.2|33
1637677700000|2021-11-23 14:28:20|748852.9|746852.9|748480|747480|748975.6|747494.2|748418.5|746852.9|35
1637677710000|2021-11-23 14:28:30|748999|746999|748467.4|747467.4|748999|747503.8|748456.4|746975.8|35
1637677720000|2021-11-23 14:28:40|748465|747465|748608.8|747608.8|748979.3|747618.3|748460.4|746968.3|31
1637677730000|2021-11-23 14:28:50|748605.7|747605.7|749085.1|747085.1|749148.8|747605.8|748563.8|747066.6|36
1637677740000|2021-11-23 14:29:00|749081.2|747081.2|749116|747116|749116|747609|748541.4|747036.7|34
1637677750000|2021-11-23 14:29:10|749103.5|747103.5|749056.9|747056.9|749103.5|747554.8|748554.8|747020.2|39
1637677760000|2021-11-23 14:29:20|748556.2|747556.2|748575.6|747575.6|748593.5|747593.5|748542.1|747542.1|34
1637677770000|2021-11-23 14:29:30|748581.4|747581.4|749234.7|747234.7|749282.8|747784.9|748581.4|747231.3|38
1637677780000|2021-11-23 14:29:40|749246.2|747246.2|749393.3|747393.3|749418.3|747912.6|748679.9|747175.4|34
1637677790000|2021-11-23 14:29:50|749388.5|747388.5|748864.8|747864.8|749388.5|747917.4|748857.6|747287.7|36
1637677800000|2021-11-23 14:30:00|748862|747862|749348.8|747348.8|749348.8|747878.7|748802.1|747301.1|37
1637677810000|2021-11-23 14:30:10|748838.6|747838.6|748841.4|747841.4|749342|747841.4|748828|747318.1|33
1637677820000|2021-11-23 14:30:20|748838.5|747838.5|749358.7|747358.7|749377|747930.7|748831.5|747348.7|36
1637677830000|2021-11-23 14:30:30|749359.2|747359.2|748807.4|747807.4|749368.1|747846.5|748800.4|747326.4|38
1637677840000|2021-11-23 14:30:40|748811.9|747811.9|749337.9|747337.9|749392.2|747879.3|748796.9|747337.9|31
1637677850000|2021-11-23 14:30:50|748844.2|747844.2|748654|747654|749356|747850.4|748653.3|747274.3|38
1637677860000|2021-11-23 14:31:00|749161.2|747161.2|748749.6|747749.6|749304.9|747754.8|748609.7|747117.6|40
1637677870000|2021-11-23 14:31:10|748762.9|747762.9|749140.9|747140.9|749304.7|747762.9|748632.8|747137.1|38
1637677880000|2021-11-23 14:31:20|749148|747148|748829|747829|749370.4|747829|748829|747135.7|34
1637677890000|2021-11-23 14:31:30|749370.7|747370.7|749398|747398|749445.2|747925|748881.2|747370.7|38
1637677900000|2021-11-23 14:31:40|749391.4|747391.4|748838.9|747838.9|749391.4|747853.9|748772|747301|36
1637677910000|2021-11-23 14:31:50|749311.2|747311.2|749253.1|747253.1|749311.2|747311.2|749253.1|747253.1|38
1637677920000|2021-11-23 14:32:00|749237.6|747237.6|749205.4|747205.4|749249.4|747744|748723.5|747180.4|40
1637677930000|2021-11-23 14:32:10|749190.7|747190.7|749164.8|747164.8|749194.9|747194.9|749164.8|747164.8|39
1637677940000|2021-11-23 14:32:20|749169.3|747169.3|749056.6|747056.6|749173.9|747571.2|748571.2|747047.7|35
1637677950000|2021-11-23 14:32:30|749053.9|747053.9|748515.8|747515.8|749089.5|747612.4|748498.7|747046.4|36
1637677960000|2021-11-23 14:32:40|748517.1|747517.1|749130|747130|749148.4|747631.3|748502.8|747118.8|39
1637677970000|2021-11-23 14:32:50|748627.6|747627.6|748653.5|747653.5|749182.5|747684.4|748608.4|747102.1|39
1637677980000|2021-11-23 14:33:00|748680.5|747680.5|748733.7|747733.7|749251.3|747736.1|748630.3|747151.4|37
1637677990000|2021-11-23 14:33:10|748734.1|747734.1|748734.8|747734.8|748750.8|747750.8|748728.9|747728.9|33
1637678000000|2021-11-23 14:33:20|748736.7|747736.7|748884.1|747884.1|749387.3|747888|748736.7|747267.2|39
1637678010000|2021-11-23 14:33:30|748888|747888|748885.6|747885.6|749394.3|747895.5|748867.7|747362.1|33
1637678020000|2021-11-23 14:33:40|748883.4|747883.4|748989.5|747989.5|749416.2|747989.5|748868.3|747405.4|33
1637678030000|2021-11-23 14:33:50|749540.1|747540.1|749087|748087|749736.2|748182.8|749051.1|747540.1|39
1637678040000|2021-11-23 14:34:00|749102.7|748102.7|749483|747483|749556.5|748102.7|748943|747429.5|31
1637678050000|2021-11-23 14:34:10|748972|747972|748928.7|747928.7|749535.7|748041|748917.7|747421.4|34
1637678060000|2021-11-23 14:34:20|748929|747929|748827|747827|749350.3|747937.6|748820.9|747350.3|32
1637678070000|2021-11-23 14:34:30|748834.2|747834.2|748899.7|747899.7|749409.5|747911|748834.2|747407.1|28
1637678080000|2021-11-23 14:34:40|748899.3|747899.3|748907.1|747907.1|748907.1|747907.1|748876|747876|25
1637678090000|2021-11-23 14:34:50|748904.3|747904.3|748929.9|747929.9|748929.9|747929.9|748890.4|747890.4|29
1637678100000|2021-11-23 14:35:00|748921.6|747921.6|748830.2|747830.2|748921.6|747921.6|748783.9|747783.9|40
1637678110000|2021-11-23 14:35:10|748830.3|747830.3|748973.6|747973.6|748973.6|747973.6|748824.9|747824.9|30
1637678120000|2021-11-23 14:35:20|748980.8|747980.8|749128.2|748128.2|749128.2|748128.2|748980.8|747980.8|33
1637678130000|2021-11-23 14:35:30|749653.1|747653.1|749855.7|747855.7|749855.7|748328.3|749160.2|747653.1|37
1637678140000|2021-11-23 14:35:40|749851.2|747851.2|749710.6|747710.6|749854.7|748155|749155|747595.7|39
1637678150000|2021-11-23 14:35:50|749708.1|747708.1|749780.9|747780.9|749802|747802|749708.1|747708.1|38
1637678160000|2021-11-23 14:36:00|749780.4|747780.4|749713.5|747713.5|749783.9|748210.5|749192.4|747659.6|34
1637678170000|2021-11-23 14:36:10|749708.8|747708.8|749709.1|747709.1|749724.4|747724.4|749708.8|747708.8|22
1637678180000|2021-11-23 14:36:20|749713.1|747713.1|749826.7|747826.7|749839.2|748323.3|749323.3|747708|39
1637678190000|2021-11-23 14:36:30|749815.5|747815.5|749782.9|747782.9|749816.5|748317.7|749242.8|747753.2|33
1637678200000|2021-11-23 14:36:40|749784|747784|749217.8|748217.8|749784|748230.8|749178.2|747681.3|38
1637678210000|2021-11-23 14:36:50|749217.7|748217.7|749378.2|748378.2|749943.6|748446.1|749216.4|747721|36
1637678220000|2021-11-23 14:37:00|749390.4|748390.4|749877.6|747877.6|749945.9|748392.3|749390.4|747855.3|38
1637678230000|2021-11-23 14:37:10|749896.1|747896.1|749385.8|748385.8|749940.1|748396.3|749356.8|747887.2|33
1637678240000|2021-11-23 14:37:20|749393.4|748393.4|749504.8|748504.8|750036.7|748529.2|749381.9|747997.1|32
1637678250000|2021-11-23 14:37:30|749505|748505|749586.7|748586.7|750010.8|748590.6|749482.8|747994.1|37
1637678260000|2021-11-23 14:37:40|749586.1|748586.1|749568|748568|750119.3|748615.1|749565.6|748091.9|38
1637678270000|2021-11-23 14:37:50|749568.3|748568.3|749567.5|748567.5|749585.7|748585.7|749523.5|748523.5|36
1637678280000|2021-11-23 14:38:00|749573.5|748573.5|749508|748508|749573.5|748573.5|749464|748464|37
1637678290000|2021-11-23 14:38:10|749509.8|748509.8|749457.1|748457.1|749511.8|748511.8|749450.6|748450.6|29
1637678300000|2021-11-23 14:38:20|749464.2|748464.2|749627.3|748627.3|749646.9|748646.9|749452.2|748452.2|34
1637678310000|2021-11-23 14:38:30|749627|748627|749581.2|748581.2|749627|748627|749581.2|748581.2|29
1637678320000|2021-11-23 14:38:40|749575.5|748575.5|749587.4|748587.4|749590.2|748590.2|749565|748565|37
1637678330000|2021-11-23 14:38:50|749586.1|748586.1|749639.9|748639.9|749657.5|748657.5|749577.2|748577.2|33
1637678340000|2021-11-23 14:39:00|749642.1|748642.1|749534.9|748534.9|749676.3|748676.3|749460|748460|37
1637678350000|2021-11-23 14:39:10|749532.9|748532.9|749345|748345|749799.6|748537.3|749299.4|747799.6|33
1637678360000|2021-11-23 14:39:20|749358|748358|749319|748319|749362.7|748362.7|749318.6|748318.6|31
1637678370000|2021-11-23 14:39:30|749320.7|748320.7|749308|748308|749851.1|748349.3|749295.8|747836.1|37
1637678380000|2021-11-23 14:39:40|749290.4|748290.4|749479.5|748479.5|749479.5|748479.5|749286.5|748286.5|35
1637678390000|2021-11-23 14:39:50|749475.8|748475.8|749397.6|748397.6|749995.4|748497.4|749378.6|747858.6|33
1637678400000|2021-11-23 14:40:00|749399.1|748399.1|749401|748401|749406.6|748406.6|749386.4|748386.4|36
1637678410000|2021-11-23 14:40:10|749401.6|748401.6|749254.3|748254.3|749401.6|748401.6|749234.8|748234.8|30
1637678420000|2021-11-23 14:40:20|749257.5|748257.5|749246.4|748246.4|749310.5|748310.5|749225.7|748225.7|37
1637678430000|2021-11-23 14:40:30|749248.4|748248.4|749061.7|748061.7|749621.5|748261.8|749061.7|747612.5|34
1637678440000|2021-11-23 14:40:40|749073.3|748073.3|749477.5|747477.5|749566.1|748081.1|749027.2|747477.5|38
1637678450000|2021-11-23 14:40:50|748961.5|747961.5|748923.7|747923.7|749472.4|747970.4|748885.7|747398|36
1637678460000|2021-11-23 14:41:00|748927.1|747927.1|748832.9|747832.9|749414.2|747930.6|748830.3|747374|39
1637678470000|2021-11-23 14:41:10|748834.4|747834.4|748727.3|747727.3|749294.8|747839.9|748727.3|747251.1|22
1637678480000|2021-11-23 14:41:20|748726.4|747726.4|748936.3|747936.3|749459.9|747970.6|748673.7|747161.2|39
1637678490000|2021-11-23 14:41:30|748930.4|747930.4|748830.2|747830.2|749431.7|747930.4|748822.3|747335.3|38
1637678500000|2021-11-23 14:41:40|748824.6|747824.6|749039.2|748039.2|749419|748039.2|748824.6|747392.2|34
1637678510000|2021-11-23 14:41:50|749038.4|748038.4|749037.3|748037.3|749545|748047.5|749037.2|747545|32
1637678520000|2021-11-23 14:42:00|749032.5|748032.5|749740.6|747740.6|749740.6|748229.6|749032.4|747568.9|38
1637678530000|2021-11-23 14:42:10|749242.8|748242.8|749725.4|747725.4|749935|748426.6|749220.9|747722.4|40
1637678540000|2021-11-23 14:42:20|749726.4|747726.4|749256.2|748256.2|749740.3|748256.2|749114.1|747605|38
1637678550000|2021-11-23 14:42:30|749258.9|748258.9|749797.1|747797.1|749797.1|748258.9|749258.9|747712.7|40
1637678560000|2021-11-23 14:42:40|749790.6|747790.6|749908.4|747908.4|749908.9|748405.2|749273.7|747774.1|37
1637678570000|2021-11-23 14:42:50|749910.5|747910.5|749854.4|747854.4|749910.5|747910.5|749848.6|747848.6|33
1637678580000|2021-11-23 14:43:00|749854.9|747854.9|749578.8|747578.8|749854.9|748267.2|749099.2|747578.8|36
1637678590000|2021-11-23 14:43:10|749576.8|747576.8|749219.9|748219.9|749740.3|748219.9|749082.4|747576.8|38
1637678600000|2021-11-23 14:43:20|749232.9|748232.9|749759.4|747759.4|749812.5|748232.9|749232.9|747701.8|31
1637678610000|2021-11-23 14:43:30|749761.3|747761.3|749595.3|747595.3|749784.3|747784.3|749570.7|747570.7|39
1637678620000|2021-11-23 14:43:40|749598.5|747598.5|749665|747665|749666.2|747666.2|749583.9|747583.9|40
1637678630000|2021-11-23 14:43:50|749663.3|747663.3|749582.8|747582.8|749700.2|747700.2|749568.3|747568.3|38
1637678640000|2021-11-23 14:44:00|749585.4|747585.4|749441.5|747441.5|749587.2|747587.2|749439.3|747439.3|38
1637678650000|2021-11-23 14:44:10|749439.8|747439.8|749350.8|747350.8|749532.6|747532.6|749334.4|747334.4|36
1637678660000|2021-11-23 14:44:20|749331.4|747331.4|749270.1|747270.1|749346.7|747346.7|749251.2|747251.2|37
1637678670000|2021-11-23 14:44:30|749275.3|747275.3|749133.6|747133.6|749278.5|747278.5|749129.4|747129.4|39
1637678680000|2021-11-23 14:44:40|749131.5|747131.5|749108.7|747108.7|749207.2|747207.2|749076.6|747076.6|37
1637678690000|2021-11-23 14:44:50|749106.9|747106.9|749143.1|747143.1|749230.5|747230.5|749058.6|747058.6|35
1637678700000|2021-11-23 14:45:00|749135.2|747135.2|749040.1|747040.1|749140.5|747140.5|749035|747035|37
1637678710000|2021-11-23 14:45:10|749025.6|747025.6|749008.4|747008.4|749046.6|747046.6|748995.3|746995.3|37
1637678720000|2021-11-23 14:45:20|749030.2|747030.2|749192.7|747192.7|749215.8|747708.5|748564|746999.6|36
1637678730000|2021-11-23 14:45:30|749194.6|747194.6|749151.4|747151.4|749219.6|747219.6|749125.3|747125.3|39
1637678740000|2021-11-23 14:45:40|749141.3|747141.3|749225.9|747225.9|749226.1|747226.1|749099.9|747099.9|38
1637678750000|2021-11-23 14:45:50|749220.1|747220.1|749251.3|747251.3|749251.3|747746|748714.2|747192.2|35
1637678760000|2021-11-23 14:46:00|749254.5|747254.5|748797.4|747797.4|749340.5|747835.5|748781.8|747254.5|28
1637678770000|2021-11-23 14:46:10|748786.8|747786.8|749285.3|747285.3|749327.6|747822|748786.8|747274.5|37
1637678780000|2021-11-23 14:46:20|749289.5|747289.5|749216|747216|749302.5|747804.6|748713.9|747186.4|31
1637678790000|2021-11-23 14:46:30|749221.2|747221.2|749246.9|747246.9|749261.2|747756.4|748696.4|747180.2|38
1637678800000|2021-11-23 14:46:40|749248.7|747248.7|748880.4|747880.4|749387|747880.4|748742.1|747239.9|38
1637678810000|2021-11-23 14:46:50|748878.4|747878.4|748831|747831|749359.2|747905.2|748831|747332.5|38
1637678820000|2021-11-23 14:47:00|748832.4|747832.4|748812.1|747812.1|748832.4|747832.4|748780.5|747780.5|32
1637678830000|2021-11-23 14:47:10|748813.9|747813.9|748809.2|747809.2|749319.2|747820.9|748793.6|747280.8|24
1637678840000|2021-11-23 14:47:20|748810.6|747810.6|748870|747870|748877.5|747877.5|748810.6|747810.6|31
1637678850000|2021-11-23 14:47:30|748848.8|747848.8|748909.5|747909.5|748909.5|747909.5|748838.5|747838.5|31
1637678860000|2021-11-23 14:47:40|748914.3|747914.3|748955|747955|748955|747955|748901.9|747901.9|36
1637678870000|2021-11-23 14:47:50|748971.2|747971.2|748625.8|747625.8|748978.7|747978.7|748599.9|747599.9|39
1637678880000|2021-11-23 14:48:00|748629|747629|748811.2|747811.2|749391|747929|748629|747354|36
1637678890000|2021-11-23 14:48:10|748799.8|747799.8|749007.6|748007.6|749494.1|748009.5|748799.8|747330.4|40
1637678900000|2021-11-23 14:48:20|749013.9|748013.9|749209.5|748209.5|749717.2|748214.1|749013.9|747633.1|40
1637678910000|2021-11-23 14:48:30|749211.7|748211.7|749247.5|748247.5|749743.3|748265.3|749207.5|747726.9|33
1637678920000|2021-11-23 14:48:40|749246.3|748246.3|749596.6|747596.6|749619.2|748249.6|749079.3|747583.7|36
1637678930000|2021-11-23 14:48:50|749598.1|747598.1|749401|747401|749600|748097.2|748882.5|747356.7|35
1637678940000|2021-11-23 14:49:00|749399.6|747399.6|749411.1|747411.1|749427.2|747427.2|749390.2|747390.2|38
1637678950000|2021-11-23 14:49:10|749410.5|747410.5|748809|747809|749420.4|747914.6|748800.9|747409.3|28
1637678960000|2021-11-23 14:49:20|748832.2|747832.2|748808.9|747808.9|749310.8|747848.7|748799.2|747299.2|36
1637678970000|2021-11-23 14:49:30|748810.3|747810.3|748834.9|747834.9|749292.9|747859|748784.8|747274.2|29
1637678980000|2021-11-23 14:49:40|748836.6|747836.6|748795.7|747795.7|748842.3|747842.3|748795.7|747795.7|29
1637678990000|2021-11-23 14:49:50|748789.6|747789.6|748814.5|747814.5|748827.7|747827.7|748789.6|747789.6|30
1637679000000|2021-11-23 14:50:00|748817.4|747817.4|748813.8|747813.8|748824.1|747824.1|748787.1|747787.1|33
1637679010000|2021-11-23 14:50:10|748812.7|747812.7|748713.1|747713.1|748812.7|747812.7|748696.3|747696.3|37
1637679020000|2021-11-23 14:50:20|748718.2|747718.2|748682.7|747682.7|748718.2|747718.2|748680|747680|38
1637679030000|2021-11-23 14:50:30|748650.5|747650.5|748670.5|747670.5|748675.5|747675.5|748605.1|747605.1|35
1637679040000|2021-11-23 14:50:40|748670|747670|748714.5|747714.5|748728.7|747728.7|748660.1|747660.1|34
1637679050000|2021-11-23 14:50:50|748714|747714|748705.8|747705.8|748720.7|747720.7|748692|747692|32
1637679060000|2021-11-23 14:51:00|748704.5|747704.5|748717.7|747717.7|748727.5|747727.5|748704.5|747704.5|36
1637679070000|2021-11-23 14:51:10|748715.5|747715.5|748743.4|747743.4|748755.6|747755.6|748709.5|747709.5|36
1637679080000|2021-11-23 14:51:20|748738.4|747738.4|748704.1|747704.1|748762.7|747762.7|748702.7|747702.7|37
1637679090000|2021-11-23 14:51:30|748703.9|747703.9|748712.1|747712.1|748739.4|747739.4|748682.2|747682.2|37
1637679100000|2021-11-23 14:51:40|748711.9|747711.9|748680.2|747680.2|748719.8|747719.8|748658|747658|35
1637679110000|2021-11-23 14:51:50|748672.9|747672.9|748695.5|747695.5|748735.2|747735.2|748669.2|747669.2|39
1637679120000|2021-11-23 14:52:00|748701.4|747701.4|748666|747666|748723.7|747723.7|748653.2|747653.2|39
1637679130000|2021-11-23 14:52:10|748669.7|747669.7|748648.2|747648.2|748677.4|747677.4|748648.1|747648.1|35
1637679140000|2021-11-23 14:52:20|748648.5|747648.5|748658.5|747658.5|748660.2|747660.2|748644.5|747644.5|30
1637679150000|2021-11-23 14:52:30|748649.7|747649.7|748624|747624|748666.1|747666.1|748621.3|747621.3|33
1637679160000|2021-11-23 14:52:40|748624.1|747624.1|748649.3|747649.3|748649.3|747649.3|748622.6|747622.6|34
1637679170000|2021-11-23 14:52:50|748649.1|747649.1|748634.2|747634.2|748653.5|747653.5|748629.5|747629.5|35
1637679180000|2021-11-23 14:53:00|748634.3|747634.3|748810.3|747810.3|748833.5|747833.5|748634.3|747634.3|30
1637679190000|2021-11-23 14:53:10|748808.2|747808.2|748829.8|747829.8|748831.3|747831.3|748808.2|747808.2|30
1637679200000|2021-11-23 14:53:20|748825.9|747825.9|748827.5|747827.5|748844.7|747844.7|748821.4|747821.4|23
1637679210000|2021-11-23 14:53:30|748828.3|747828.3|748837.6|747837.6|748837.6|747837.6|748815|747815|21
1637679220000|2021-11-23 14:53:40|748832|747832|748831.5|747831.5|748837.6|747837.6|748823.2|747823.2|30
1637679230000|2021-11-23 14:53:50|748833.7|747833.7|748986.3|747986.3|748986.3|747986.3|748824.2|747824.2|29
1637679240000|2021-11-23 14:54:00|748986.4|747986.4|749071.8|748071.8|749071.8|748071.8|748957.9|747957.9|35
1637679250000|2021-11-23 14:54:10|749070.7|748070.7|749068.4|748068.4|749121|748121|749048.6|748048.6|37
1637679260000|2021-11-23 14:54:20|749064.2|748064.2|749036.6|748036.6|749071.1|748071.1|749035.9|748035.9|37
1637679270000|2021-11-23 14:54:30|749035.7|748035.7|749304.8|748304.8|749828.3|748308.8|749035.7|747777.5|34
1637679280000|2021-11-23 14:54:40|749820.1|747820.1|749184.1|748184.1|749823.7|748200|749166|747813.6|28
1637679290000|2021-11-23 14:54:50|749181.7|748181.7|749148.9|748148.9|749183.9|748183.9|749052.4|748052.4|35
1637679300000|2021-11-23 14:55:00|749146.7|748146.7|749108.5|748108.5|749150.9|748150.9|749079.5|748079.5|37
1637679310000|2021-11-23 14:55:10|749148.2|748148.2|749160.6|748160.6|749160.6|748160.6|749036.7|748036.7|38
1637679320000|2021-11-23 14:55:20|749169.2|748169.2|749148.6|748148.6|749169.2|748169.2|749127.8|748127.8|37
1637679330000|2021-11-23 14:55:30|749152.1|748152.1|749094|748094|749157.3|748157.3|749081.5|748081.5|38
1637679340000|2021-11-23 14:55:40|749110.4|748110.4|749079.2|748079.2|749110.8|748110.8|749079.2|748079.2|32
1637679350000|2021-11-23 14:55:50|749080.5|748080.5|749000.5|748000.5|749086.9|748086.9|748994.8|747994.8|36
1637679360000|2021-11-23 14:56:00|749001.4|748001.4|748995.2|747995.2|749010.7|748010.7|748975.9|747975.9|32
1637679370000|2021-11-23 14:56:10|748996.3|747996.3|748990.5|747990.5|748996.3|747996.3|748975.1|747975.1|29
1637679380000|2021-11-23 14:56:20|748990|747990|748973.7|747973.7|749046.9|748046.9|748945|747945|35
1637679390000|2021-11-23 14:56:30|748974|747974|748944.4|747944.4|749015.3|748015.3|748935|747935|39
1637679400000|2021-11-23 14:56:40|748936.7|747936.7|748924.3|747924.3|748962.1|747962.1|748921.7|747921.7|33
1637679410000|2021-11-23 14:56:50|748938|747938|748997.5|747997.5|749012.6|748012.6|748927.4|747927.4|37
1637679420000|2021-11-23 14:57:00|748998.9|747998.9|748961.1|747961.1|748998.9|747998.9|748957.7|747957.7|35
1637679430000|2021-11-23 14:57:10|748961.6|747961.6|748975.6|747975.6|749029|748029|748949.5|747949.5|34
1637679440000|2021-11-23 14:57:20|748984.5|747984.5|749123|748123|749125.5|748125.5|748969.3|747969.3|26
1637679450000|2021-11-23 14:57:30|749118|748118|749118.8|748118.8|749130.4|748130.4|749116.5|748116.5|30
1637679460000|2021-11-23 14:57:40|749118|748118|749118.5|748118.5|749126.2|748126.2|749106.5|748106.5|14
1637679470000|2021-11-23 14:57:50|749121.5|748121.5|749149.9|748149.9|749155.2|748155.2|749117.7|748117.7|27
1637679480000|2021-11-23 14:58:00|749141.1|748141.1|749257.9|748257.9|749767.7|748271.7|749104.5|747767.7|35
1637679490000|2021-11-23 14:58:10|749274.5|748274.5|749275.4|748275.4|749802|748298|749252.3|747802|26
1637679500000|2021-11-23 14:58:20|749276.6|748276.6|749362.1|748362.1|749363.8|748363.8|749276.6|748276.6|36
1637679510000|2021-11-23 14:58:30|749359.6|748359.6|749456|748456|749465.7|748465.7|749345.9|748345.9|35
1637679520000|2021-11-23 14:58:40|749458.5|748458.5|749489.5|748489.5|749976.1|748503|749457.8|747976.1|32
1637679530000|2021-11-23 14:58:50|749485.2|748485.2|749518.3|748518.3|749518.3|748518.3|749432.5|748432.5|31
1637679540000|2021-11-23 14:59:00|749509.5|748509.5|749455.1|748455.1|749520.3|748520.3|749455.1|748455.1|32
1637679550000|2021-11-23 14:59:10|749439.4|748439.4|749455|748455|749975.5|748481.4|749395.9|747975.5|32
1637679560000|2021-11-23 14:59:20|749446.7|748446.7|749453.3|748453.3|749461.5|748461.5|749402.1|748402.1|28
1637679570000|2021-11-23 14:59:30|749455|748455|749482.8|748482.8|749523.9|748523.9|749444.5|748444.5|34
1637679580000|2021-11-23 14:59:40|749479.8|748479.8|749527.7|748527.7|749530.6|748530.6|749479.8|748479.8|31
1637679590000|2021-11-23 14:59:50|749526.3|748526.3|750048.9|748048.9|750073.1|748535|749525.7|747997.8|36
1637679600000|2021-11-23 15:00:00|750069.1|748069.1|749510.2|748510.2|750069.8|748556.2|749455|747999.2|40
1637679610000|2021-11-23 15:00:10|749504|748504|749532.2|748532.2|749538.9|748538.9|749504|748504|37
1637679620000|2021-11-23 15:00:20|749517.5|748517.5|749493.5|748493.5|749528.1|748528.1|749488|748488|38
1637679630000|2021-11-23 15:00:30|749490.6|748490.6|749628.4|748628.4|749631.7|748631.7|749490.6|748490.6|32
1637679640000|2021-11-23 15:00:40|749625.7|748625.7|749671.2|748671.2|750183.1|748682.9|749598.8|748183.1|38
1637679650000|2021-11-23 15:00:50|749668.8|748668.8|749720.1|748720.1|749726.3|748726.3|749655.8|748655.8|37
1637679660000|2021-11-23 15:01:00|749724.3|748724.3|749739.9|748739.9|749739.9|748739.9|749686.4|748686.4|37
1637679670000|2021-11-23 15:01:10|749737.4|748737.4|749785.8|748785.8|749785.9|748785.9|749728.3|748728.3|29
1637679680000|2021-11-23 15:01:20|749785.2|748785.2|749760.3|748760.3|750278|748785.2|749744.6|748278|29
1637679690000|2021-11-23 15:01:30|749764.7|748764.7|749766.3|748766.3|750257.6|748768.1|749751.8|748256.2|32
1637679700000|2021-11-23 15:01:40|749768.4|748768.4|749741.9|748741.9|749784|748784|749727.7|748727.7|35
1637679710000|2021-11-23 15:01:50|749744|748744|749704.6|748704.6|750230|748746.5|749685.9|748199.4|37
1637679720000|2021-11-23 15:02:00|749708.1|748708.1|749661|748661|749715.5|748715.5|749624.8|748624.8|35
1637679730000|2021-11-23 15:02:10|749664.4|748664.4|749619.3|748619.3|750145.5|748670.3|749612.2|748132.7|30
1637679740000|2021-11-23 15:02:20|750120.7|748120.7|749761.5|748761.5|750243.7|748761.5|749638.5|748120.7|33
1637679750000|2021-11-23 15:02:30|750264|748264|749779.9|748779.9|750264|748796.5|749769|748264|35
1637679760000|2021-11-23 15:02:40|749778.2|748778.2|749781.6|748781.6|749789.4|748789.4|749750.4|748750.4|31
1637679770000|2021-11-23 15:02:50|749779.9|748779.9|749874.3|748874.3|749874.3|748874.3|749779.9|748779.9|30
1637679780000|2021-11-23 15:03:00|749879.5|748879.5|749985.9|748985.9|749992.2|748992.2|749850.2|748850.2|29
1637679790000|2021-11-23 15:03:10|749978.1|748978.1|749993.5|748993.5|749993.5|748993.5|749963.1|748963.1|30
1637679800000|2021-11-23 15:03:20|749996.5|748996.5|749997.9|748997.9|749997.9|748997.9|749989.1|748989.1|28
1637679810000|2021-11-23 15:03:30|749997.5|748997.5|750210.5|748210.5|750341.6|749000.5|749696.6|748197.7|37
1637679820000|2021-11-23 15:03:40|750208.3|748208.3|749737.1|748737.1|750231.5|748742.9|749702.6|748195.8|35
1637679830000|2021-11-23 15:03:50|749736.1|748736.1|749814.3|748814.3|750306.7|748828.3|749731.3|748292.4|38
1637679840000|2021-11-23 15:04:00|750301.6|748301.6|750268.4|748268.4|750388|748885.7|749770.3|748265.7|39
1637679850000|2021-11-23 15:04:10|750266|748266|749494.5|748494.5|750274.5|748504.4|749484.3|747972.9|34
1637679860000|2021-11-23 15:04:20|749504.7|748504.7|749502.1|748502.1|749544.7|748544.7|749496.8|748496.8|33
1637679870000|2021-11-23 15:04:30|749504.5|748504.5|750135.2|748135.2|750135.2|748618.6|749502.3|748023.2|35
1637679880000|2021-11-23 15:04:40|750149.4|748149.4|750170.7|748170.7|750214.2|748667|749667|748149.4|36
1637679890000|2021-11-23 15:04:50|750152.6|748152.6|750098.2|748098.2|750161|748161|750089|748089|31
1637679900000|2021-11-23 15:05:00|750101.8|748101.8|749994.6|747994.6|750131.3|748559.5|749509.2|747994.6|39
1637679910000|2021-11-23 15:05:10|749996.1|747996.1|750002.3|748002.3|750019.5|748518|749492.4|747983|27
1637679920000|2021-11-23 15:05:20|750000.5|748000.5|749880.5|747880.5|750000.7|748461.5|749299.8|747865|36
1637679930000|2021-11-23 15:05:30|749880.3|747880.3|749261.1|748261.1|749908.8|748398.4|749261.1|747735.3|34
1637679940000|2021-11-23 15:05:40|749769.9|747769.9|749676.6|747676.6|749769.9|748260.3|749260.3|747640.3|38
1637679950000|2021-11-23 15:05:50|749676.8|747676.8|749819.4|747819.4|749866|748319.6|749216.6|747676.8|39
1637679960000|2021-11-23 15:06:00|749825.1|747825.1|749872.1|747872.1|749892.6|748337.9|749330.5|747817.7|39
1637679970000|2021-11-23 15:06:10|749880.5|747880.5|749967.7|747967.7|749989.5|748470.7|749388.8|747880.5|35
1637679980000|2021-11-23 15:06:20|749966.4|747966.4|749975.6|747975.6|749985.8|748457.8|749457.8|747962.1|33
1637679990000|2021-11-23 15:06:30|749985.5|747985.5|749575.2|748575.2|750068.3|748579.6|749512.6|747983.9|36
1637680000000|2021-11-23 15:06:40|749596.2|748596.2|750218.3|748218.3|750261.7|748725.3|749596.2|748109.7|38
1637680010000|2021-11-23 15:06:50|750221.5|748221.5|750316.3|748316.3|750339.3|748699.8|749699.8|748170.8|38
1637680020000|2021-11-23 15:07:00|750306.2|748306.2|749832.2|748832.2|750382.2|748857.2|749810.9|748306.2|39
1637680030000|2021-11-23 15:07:10|749842.7|748842.7|749806.4|748806.4|750358.3|748875.1|749805.5|748340.3|39
1637680040000|2021-11-23 15:07:20|749807|748807|749867.6|748867.6|750348.7|748877.2|749807|748348.7|38
1637680050000|2021-11-23 15:07:30|749872.4|748872.4|749837.1|748837.1|750361.3|748882.9|749830.6|748361|37
1637680060000|2021-11-23 15:07:40|749836.1|748836.1|749907.1|748907.1|749920.8|748920.8|749835.4|748835.4|32
1637680070000|2021-11-23 15:07:50|749906.7|748906.7|749819|748819|749906.7|748906.7|749808.4|748808.4|30
1637680080000|2021-11-23 15:08:00|749810.3|748810.3|749848.1|748848.1|749930.3|748930.3|749792.3|748792.3|40
1637680090000|2021-11-23 15:08:10|749839.5|748839.5|749789.4|748789.4|749851.5|748851.5|749763.3|748763.3|33
1637680100000|2021-11-23 15:08:20|749760.4|748760.4|749986.3|748986.3|749990.7|748990.7|749740.5|748740.5|33
1637680110000|2021-11-23 15:08:30|749985.3|748985.3|749995.9|748995.9|750000.1|749000.1|749982.7|748982.7|29
1637680120000|2021-11-23 15:08:40|749997.3|748997.3|750170.6|749170.6|750727.3|749182.7|749978|748672.6|33
1637680130000|2021-11-23 15:08:50|750670.4|748670.4|750742.3|748742.3|750743.3|749257.6|750155.9|748661.3|39
1637680140000|2021-11-23 15:09:00|750735.7|748735.7|750740.2|748740.2|750740.2|749249.1|750063|748676.9|39
1637680150000|2021-11-23 15:09:10|750230.4|749230.4|750263.7|749263.7|750883.1|749380.7|750228.8|748747.8|38
1637680160000|2021-11-23 15:09:20|750265.3|749265.3|750110.6|749110.6|750656.2|749265.3|750103.1|748624.7|39
1637680170000|2021-11-23 15:09:30|750107.1|749107.1|750118.9|749118.9|750129|749129|750097.8|749097.8|33
1637680180000|2021-11-23 15:09:40|750116|749116|750166.5|749166.5|750196.3|749196.3|750115.6|749115.6|35
1637680190000|2021-11-23 15:09:50|750155.2|749155.2|749944|748944|750513.8|749176.2|749923.2|748459|37
1637680200000|2021-11-23 15:10:00|749960.7|748960.7|749855|748855|750429|748963.3|749841.1|748404.5|39
1637680210000|2021-11-23 15:10:10|749853.7|748853.7|749811|748811|750355.4|748855.5|749809.8|748319.3|36
1637680220000|2021-11-23 15:10:20|749808.8|748808.8|749826.3|748826.3|749846.5|748846.5|749800.8|748800.8|32
1637680230000|2021-11-23 15:10:30|749827.3|748827.3|749796.9|748796.9|749830.2|748830.2|749782.2|748782.2|32
1637680240000|2021-11-23 15:10:40|749793.4|748793.4|749919.8|748919.8|750407.6|748928.1|749791.2|748389.2|37
1637680250000|2021-11-23 15:10:50|749907|748907|750345.5|748345.5|750431.5|748947.5|749824.8|748345.5|38
1637680260000|2021-11-23 15:11:00|750332.2|748332.2|749857.6|748857.6|750332.2|748981.2|749827|748332.2|37
1637680270000|2021-11-23 15:11:10|749862.3|748862.3|749866.4|748866.4|749892.8|748892.8|749838|748838|36
1637680280000|2021-11-23 15:11:20|749862.9|748862.9|749920.9|748920.9|750476.1|748987|749862.9|748385.6|35
1637680290000|2021-11-23 15:11:30|749921.8|748921.8|749922.3|748922.3|750426|748943.5|749909.4|748403.5|39
1637680300000|2021-11-23 15:11:40|749926.4|748926.4|749936.2|748936.2|750435.7|748957.5|749926.4|748416|37
1637680310000|2021-11-23 15:11:50|749934.8|748934.8|750022.3|749022.3|750025.8|749025.8|749933.8|748933.8|34
1637680320000|2021-11-23 15:12:00|750023.9|749023.9|749982.4|748982.4|750031.9|749031.9|749973.6|748973.6|31
1637680330000|2021-11-23 15:12:10|749979.3|748979.3|749993.8|748993.8|750012.1|749012.1|749968.9|748968.9|31
1637680340000|2021-11-23 15:12:20|749993.5|748993.5|749835.7|748835.7|749994.1|748994.1|749835.7|748835.7|35
1637680350000|2021-11-23 15:12:30|749836.4|748836.4|749877.6|748877.6|749894|748894|749816.6|748816.6|32
1637680360000|2021-11-23 15:12:40|749877.4|748877.4|749764.4|748764.4|749877.4|748877.4|749764.4|748764.4|37
1637680370000|2021-11-23 15:12:50|749766.2|748766.2|749783.4|748783.4|749793.5|748793.5|749757.7|748757.7|34
1637680380000|2021-11-23 15:13:00|749782.9|748782.9|750452|748452|750452|748953.2|749763.1|748452|30
1637680390000|2021-11-23 15:13:10|749952.1|748952.1|750009.2|749009.2|750542.4|749038.6|749948.4|748513.8|35
1637680400000|2021-11-23 15:13:20|750008.3|749008.3|749897.3|748897.3|750409.9|749008.3|749893.6|748392.4|33
1637680410000|2021-11-23 15:13:30|749900.3|748900.3|749867.6|748867.6|750411.7|748912.8|749811.1|748338.9|33
1637680420000|2021-11-23 15:13:40|749865.3|748865.3|749942.2|748942.2|750469|748962.5|749854.8|748425.5|30
1637680430000|2021-11-23 15:13:50|749942.3|748942.3|750421.1|748421.1|750427.9|748947.4|749869.8|748397.1|34
1637680440000|2021-11-23 15:14:00|750422.1|748422.1|750473.5|748473.5|750489.7|748981|749943.5|748421.6|32
1637680450000|2021-11-23 15:14:10|750488.9|748488.9|750669.3|748669.3|750691|749191.2|749987.2|748488.9|39
1637680460000|2021-11-23 15:14:20|750661.3|748661.3|750637.3|748637.3|750707.4|749194.4|750136.5|748627|38
1637680470000|2021-11-23 15:14:30|750617.8|748617.8|750717|748717|750754.5|749263.2|750132.2|748617.8|37
1637680480000|2021-11-23 15:14:40|750228.8|749228.8|750141.6|749141.6|750751.2|749236.2|750139.3|748654.7|35
1637680490000|2021-11-23 15:14:50|750645.7|748645.7|750196.5|749196.5|750675.6|749202.4|750121.5|748628|32
1637680500000|2021-11-23 15:15:00|750681.5|748681.5|750025.2|749025.2|750681.5|749142.6|750025.2|748528.9|38
1637680510000|2021-11-23 15:15:10|750022.2|749022.2|749916|748916|750525.3|749025.7|749916|748417.3|32
1637680520000|2021-11-23 15:15:20|749917.2|748917.2|750388.1|748388.1|750472.1|748946.7|749889.1|748386.5|39
1637680530000|2021-11-23 15:15:30|750392.4|748392.4|749955.2|748955.2|750481.7|748990.5|749895.5|748382|33
1637680540000|2021-11-23 15:15:40|749949.5|748949.5|750052.9|749052.9|750565.3|749086.8|749936.4|748500.5|38
1637680550000|2021-11-23 15:15:50|750047.1|749047.1|750097.8|749097.8|750611|749097.8|750037.7|748532|29
1637680560000|2021-11-23 15:16:00|750566.5|748566.5|750824.3|748824.3|750872.3|749353|750007.3|748511|39
1637680570000|2021-11-23 15:16:10|750822.7|748822.7|750827.6|748827.6|750827.6|748827.6|750803.6|748803.6|34
1637680580000|2021-11-23 15:16:20|750823.9|748823.9|750855.2|748855.2|750855.5|748855.5|750800.2|748800.2|34
1637680590000|2021-11-23 15:16:30|750855.3|748855.3|750369|749369|750873.1|749385.9|750364.6|748847.5|33
1637680600000|2021-11-23 15:16:40|750367.1|749367.1|750322.7|749322.7|750847.1|749369.9|750319.1|748830.1|29
1637680610000|2021-11-23 15:16:50|750322.8|749322.8|750284.8|749284.8|750793.3|749340.4|750279.5|748793.3|31
1637680620000|2021-11-23 15:17:00|750279|749279|750286.2|749286.2|750289|749289|750277.5|749277.5|23
1637680630000|2021-11-23 15:17:10|750284.5|749284.5|750277.3|749277.3|750284.5|749284.5|750274.1|749274.1|25
1637680640000|2021-11-23 15:17:20|750278.2|749278.2|750267|749267|750279|749279|750240.9|749240.9|33
1637680650000|2021-11-23 15:17:30|750264.4|749264.4|750266.8|749266.8|750266.8|749266.8|750261.3|749261.3|24
1637680660000|2021-11-23 15:17:40|750266.9|749266.9|750289.8|749289.8|750289.8|749289.8|750242.4|749242.4|30
1637680670000|2021-11-23 15:17:50|750288.7|749288.7|750356.3|749356.3|750359.2|749359.2|750285.9|749285.9|25
1637680680000|2021-11-23 15:18:00|750365.2|749365.2|750394.6|749394.6|750418.2|749418.2|750365.2|749365.2|34
1637680690000|2021-11-23 15:18:10|750396.9|749396.9|750301.1|749301.1|750399.9|749399.9|750301.1|749301.1|34
1637680700000|2021-11-23 15:18:20|750296.7|749296.7|750373.6|749373.6|750378.2|749378.2|750282.1|749282.1|33
1637680710000|2021-11-23 15:18:30|750373.8|749373.8|750342.5|749342.5|750377.6|749377.6|750334.9|749334.9|34
1637680720000|2021-11-23 15:18:40|750341|749341|750408.1|749408.1|750410.2|749410.2|750309.7|749309.7|27
1637680730000|2021-11-23 15:18:50|750411.2|749411.2|750518.5|749518.5|750525.9|749525.9|750411.2|749411.2|32
1637680740000|2021-11-23 15:19:00|750517.1|749517.1|750499|749499|750535.5|749535.5|750462.3|749462.3|37
1637680750000|2021-11-23 15:19:10|750503|749503|750465|749465|750968.9|749505.1|750453.2|748952.3|35
1637680760000|2021-11-23 15:19:20|750463.5|749463.5|750519.7|748519.7|750891.5|749465.2|750266.5|748513|38
1637680770000|2021-11-23 15:19:30|750520.4|748520.4|750652.5|748652.5|750677.7|748677.7|750520.4|748520.4|36
1637680780000|2021-11-23 15:19:40|750621.5|748621.5|750618.6|748618.6|750626.4|749091.5|750079.8|748569.8|34
1637680790000|2021-11-23 15:19:50|750090.2|749090.2|750757.9|748757.9|750833.1|749347.9|750067.2|748504|39
1637680800000|2021-11-23 15:20:00|750764|748764|750694.5|748694.5|750765.5|749195.6|750187.3|748667|31
1637680810000|2021-11-23 15:20:10|750678.3|748678.3|750804|748804|750821.5|748821.5|750676.8|748676.8|34
1637680820000|2021-11-23 15:20:20|750799.3|748799.3|750756.5|748756.5|750849|748849|750756.5|748756.5|35
1637680830000|2021-11-23 15:20:30|750777|748777|750843.2|748843.2|750843.2|749289.4|750289.4|748758.2|35
1637680840000|2021-11-23 15:20:40|750845.4|748845.4|750378.4|749378.4|750845.4|749383.5|750374.2|748783.7|30
1637680850000|2021-11-23 15:20:50|750377.7|749377.7|750330.8|749330.8|750900.5|749406.9|750328.6|748819.5|33
1637680860000|2021-11-23 15:21:00|750451.6|749451.6|750846.8|748846.8|750867.8|749463.6|750362.4|748842.2|28
1637680870000|2021-11-23 15:21:10|750850.4|748850.4|750907.7|748907.7|750914|749420|750392.5|748850.3|29
1637680880000|2021-11-23 15:21:20|750905.8|748905.8|750336.4|749336.4|750908.5|749415|750336.4|748844.6|34
1637680890000|2021-11-23 15:21:30|750335.2|749335.2|750347.5|749347.5|750834.7|749358.9|750331.2|748834.7|23
1637680900000|2021-11-23 15:21:40|750345.8|749345.8|750378.1|749378.1|750379|749379|750340.6|749340.6|27
1637680910000|2021-11-23 15:21:50|750376.7|749376.7|750375.7|749375.7|750377.7|749377.7|750337.3|749337.3|31
1637680920000|2021-11-23 15:22:00|750368|749368|750262.7|749262.7|750374.8|749374.8|750254.2|749254.2|33
1637680930000|2021-11-23 15:22:10|750265.3|749265.3|750250.9|749250.9|750272.7|749272.7|750213.4|749213.4|34
1637680940000|2021-11-23 15:22:20|750255|749255|750281|749281|750281|749281|750249.7|749249.7|32
1637680950000|2021-11-23 15:22:30|750296.6|749296.6|750843.1|748843.1|750843.1|749347.4|750296.6|748829.2|31
1637680960000|2021-11-23 15:22:40|750838|748838|750279.4|749279.4|750838|749331.6|750255.9|748785.4|34
1637680970000|2021-11-23 15:22:50|750277.3|749277.3|750269.1|749269.1|750291.5|749291.5|750268.6|749268.6|28
1637680980000|2021-11-23 15:23:00|750269.6|749269.6|750161.5|749161.5|750273.4|749273.4|750143.1|749143.1|36
1637680990000|2021-11-23 15:23:10|750162|749162|750133.6|749133.6|750197.2|749197.2|750130|749130|36
1637681000000|2021-11-23 15:23:20|750131.8|749131.8|750211|749211|750217.8|749217.8|750131.8|749131.8|27
1637681010000|2021-11-23 15:23:30|750226.5|749226.5|750257.9|749257.9|750282.3|749282.3|750222.7|749222.7|37
1637681020000|2021-11-23 15:23:40|750253.1|749253.1|750355.8|749355.8|750355.8|749355.8|750252.7|749252.7|37
1637681030000|2021-11-23 15:23:50|750351.6|749351.6|750362.4|749362.4|750382.7|749382.7|750344.7|749344.7|37
1637681040000|2021-11-23 15:24:00|750365.3|749365.3|750399.6|749399.6|750890.8|749423.4|750356|748890.8|27
1637681050000|2021-11-23 15:24:10|750390.9|749390.9|750386.2|749386.2|750401.9|749401.9|750381.9|749381.9|34
1637681060000|2021-11-23 15:24:20|750385|749385|750507.5|749507.5|750903.3|749556.2|750384.4|748903.3|29
1637681070000|2021-11-23 15:24:30|750513.7|749513.7|750563.3|749563.3|750563.7|749563.7|750513.7|749513.7|28
1637681080000|2021-11-23 15:24:40|750553.3|749553.3|750574.3|749574.3|750580.9|749580.9|750553.3|749553.3|29
1637681090000|2021-11-23 15:24:50|750574|749574|750560.6|749560.6|750579.6|749579.6|750559.9|749559.9|19
1637681100000|2021-11-23 15:25:00|750567.5|749567.5|750556.9|749556.9|750577.9|749577.9|750539.6|749539.6|29
1637681110000|2021-11-23 15:25:10|750555.1|749555.1|750483.9|749483.9|750558.8|749558.8|750480.6|749480.6|28
1637681120000|2021-11-23 15:25:20|750482.8|749482.8|750340.8|749340.8|750482.8|749482.8|750338|749338|26
1637681130000|2021-11-23 15:25:30|750341.4|749341.4|750152.6|749152.6|750350|749350|750149.8|749149.8|33
1637681140000|2021-11-23 15:25:40|750154|749154|750111.1|749111.1|750155.2|749155.2|750111.1|749111.1|34
1637681150000|2021-11-23 15:25:50|750111.5|749111.5|750089|749089|750111.5|749111.5|750076.7|749076.7|30
1637681160000|2021-11-23 15:26:00|750098.7|749098.7|750049.8|749049.8|750129|749129|750046.6|749046.6|29
1637681170000|2021-11-23 15:26:10|750048.9|749048.9|750155.2|749155.2|750163.2|749163.2|750042|749042|30
1637681180000|2021-11-23 15:26:20|750143.1|749143.1|750182.2|749182.2|750198.1|749198.1|750143.1|749143.1|36
1637681190000|2021-11-23 15:26:30|750182.1|749182.1|750299.8|749299.8|750809.2|749311.5|750182.1|748719.3|37
1637681200000|2021-11-23 15:26:40|750300.5|749300.5|750253.7|749253.7|750757.8|749304.9|750236.8|748735.5|23
1637681210000|2021-11-23 15:26:50|750254.7|749254.7|750258.7|749258.7|750780.5|749269.4|750241.1|748780.5|30
1637681220000|2021-11-23 15:27:00|750260.8|749260.8|750261.2|749261.2|750272.7|749272.7|750251.7|749251.7|31
1637681230000|2021-11-23 15:27:10|750264.6|749264.6|750312.8|749312.8|750328.9|749328.9|750264.6|749264.6|29
1637681240000|2021-11-23 15:27:20|750314.2|749314.2|750318.7|749318.7|750331.6|749331.6|750313.2|749313.2|30
1637681250000|2021-11-23 15:27:30|750318|749318|750261.3|749261.3|750787.7|749328.5|750258.1|748771.3|29
1637681260000|2021-11-23 15:27:40|750260.8|749260.8|750265.8|749265.8|750269.7|749269.7|750254.7|749254.7|30
1637681270000|2021-11-23 15:27:50|750264.6|749264.6|750276.9|749276.9|750276.9|749276.9|750207.1|749207.1|34
1637681280000|2021-11-23 15:28:00|750273.6|749273.6|750291.9|749291.9|750291.9|749291.9|750255.6|749255.6|27
1637681290000|2021-11-23 15:28:10|750296.9|749296.9|750302.6|749302.6|750306.7|749306.7|750287.7|749287.7|26
1637681300000|2021-11-23 15:28:20|750299.5|749299.5|750342.8|749342.8|750361.9|749361.9|750296.4|749296.4|32
1637681310000|2021-11-23 15:28:30|750343.9|749343.9|750414.5|749414.5|750414.5|749414.5|750343.9|749343.9|31
1637681320000|2021-11-23 15:28:40|750411.8|749411.8|750402.1|749402.1|750442.6|749442.6|750402.1|749402.1|31
1637681330000|2021-11-23 15:28:50|750388.3|749388.3|750424.5|749424.5|750942|749457.3|750357.9|748940.8|34
1637681340000|2021-11-23 15:29:00|750423.4|749423.4|750362.7|749362.7|750437.8|749437.8|750351.9|749351.9|28
1637681350000|2021-11-23 15:29:10|750361.7|749361.7|750364.5|749364.5|750373.6|749373.6|750353.5|749353.5|24
1637681360000|2021-11-23 15:29:20|750365.8|749365.8|750359.4|749359.4|750367.3|749367.3|750345.1|749345.1|26
1637681370000|2021-11-23 15:29:30|750359.7|749359.7|750438.3|749438.3|750450.2|749450.2|750359.7|749359.7|29
1637681380000|2021-11-23 15:29:40|750439.4|749439.4|750439.2|749439.2|750471.6|749471.6|750432.9|749432.9|32
1637681390000|2021-11-23 15:29:50|750440|749440|750444.5|749444.5|750446.8|749446.8|750431|749431|31
1637681400000|2021-11-23 15:30:00|750474.2|749474.2|750667.3|749667.3|750710.6|749710.6|750474.2|749474.2|38
1637681410000|2021-11-23 15:30:10|750672.4|749672.4|750609.2|749609.2|750696|749696|750609.2|749609.2|37
1637681420000|2021-11-23 15:30:20|750609|749609|750479.2|749479.2|751076.8|749609|750479.2|748992.7|40
1637681430000|2021-11-23 15:30:30|750458.4|749458.4|750375.1|749375.1|750948.5|749458.4|750356.3|748857.1|35
1637681440000|2021-11-23 15:30:40|750375.9|749375.9|750304.1|749304.1|750776|749384.8|750259.4|748775.3|32
1637681450000|2021-11-23 15:30:50|750305.1|749305.1|750376.8|749376.8|750385.2|749385.2|750294|749294|28
1637681460000|2021-11-23 15:31:00|750380.9|749380.9|750349.3|749349.3|750850.2|749393.1|750344.5|748849.4|27
1637681470000|2021-11-23 15:31:10|750349|749349|750302.8|749302.8|750808.6|749349.3|750296.6|748804.3|28
1637681480000|2021-11-23 15:31:20|750300.1|749300.1|750309.2|749309.2|750310.5|749310.5|750297.6|749297.6|23
1637681490000|2021-11-23 15:31:30|750311|749311|750342.3|749342.3|750830|749387.2|750311|748821.3|39
1637681500000|2021-11-23 15:31:40|750343.4|749343.4|750345.6|749345.6|750360.3|749360.3|750322.2|749322.2|31
1637681510000|2021-11-23 15:31:50|750355.1|749355.1|750312.4|749312.4|750389.2|749389.2|750301|749301|35
1637681520000|2021-11-23 15:32:00|750314.9|749314.9|750360.1|749360.1|750364.1|749364.1|750311.1|749311.1|28
1637681530000|2021-11-23 15:32:10|750348.2|749348.2|750393.8|749393.8|750871.5|749396.6|750347|748871.5|35
1637681540000|2021-11-23 15:32:20|750391.5|749391.5|750373.5|749373.5|750407.2|749407.2|750360.7|749360.7|35
1637681550000|2021-11-23 15:32:30|750368|749368|750308.1|749308.1|750400.3|749400.3|750306.2|749306.2|33
1637681560000|2021-11-23 15:32:40|750313|749313|750249.2|749249.2|750789.9|749313|750249.2|748779.1|34
1637681570000|2021-11-23 15:32:50|750249.8|749249.8|750144.7|749144.7|750249.8|749249.8|750124.4|749124.4|35
1637681580000|2021-11-23 15:33:00|750150.3|749150.3|750190.7|749190.7|750206.9|749206.9|750150.3|749150.3|36
1637681590000|2021-11-23 15:33:10|750191.1|749191.1|750294.9|749294.9|750299.5|749299.5|750166.3|749166.3|35
1637681600000|2021-11-23 15:33:20|750293.2|749293.2|750133.8|749133.8|750293.9|749293.9|750132.9|749132.9|29
1637681610000|2021-11-23 15:33:30|750135.4|749135.4|750141.8|749141.8|750168.1|749168.1|750133.4|749133.4|33
1637681620000|2021-11-23 15:33:40|750139.3|749139.3|750156.2|749156.2|750188.1|749188.1|750139.3|749139.3|32
1637681630000|2021-11-23 15:33:50|750155.6|749155.6|750156.1|749156.1|750162.4|749162.4|750154.1|749154.1|20
1637681640000|2021-11-23 15:34:00|750154.6|749154.6|750145.2|749145.2|750155.7|749155.7|750097.8|749097.8|36
1637681650000|2021-11-23 15:34:10|750142.6|749142.6|750344.7|749344.7|750345|749345|750140.9|749140.9|33
1637681660000|2021-11-23 15:34:20|750345.4|749345.4|750249.7|749249.7|750778.1|749386|750249.7|748778.1|36
1637681670000|2021-11-23 15:34:30|750249.5|749249.5|750782.5|748782.5|750828.9|749332.4|750233|748740.7|39
1637681680000|2021-11-23 15:34:40|750291|749291|750299.8|749299.8|750308.8|749308.8|750286.6|749286.6|28
1637681690000|2021-11-23 15:34:50|750298.9|749298.9|750354.8|749354.8|750838.7|749354.8|750238.2|748786.8|29
1637681700000|2021-11-23 15:35:00|750369.5|749369.5|750431.9|749431.9|750435.5|749435.5|750369.5|749369.5|31
1637681710000|2021-11-23 15:35:10|750429.2|749429.2|750511|749511|750534.4|749534.4|750428|749428|36
1637681720000|2021-11-23 15:35:20|750508.1|749508.1|750607.9|749607.9|750615.1|749615.1|750508.1|749508.1|36
1637681730000|2021-11-23 15:35:30|750605.3|749605.3|750654.8|749654.8|750666.4|749666.4|750605.3|749605.3|38
1637681740000|2021-11-23 15:35:40|750655.6|749655.6|750670.8|749670.8|750677|749677|750644|749644|35
1637681750000|2021-11-23 15:35:50|750671.4|749671.4|750677.7|749677.7|750690.4|749690.4|750656.5|749656.5|38
1637681760000|2021-11-23 15:36:00|750677.2|749677.2|750684.6|749684.6|750725.6|749725.6|750620.4|749620.4|39
1637681770000|2021-11-23 15:36:10|750683.8|749683.8|750568.7|749568.7|750686.8|749686.8|750552.5|749552.5|32
1637681780000|2021-11-23 15:36:20|750566.9|749566.9|750713.2|749713.2|751132|749716.5|750547.3|749083.2|38
1637681790000|2021-11-23 15:36:30|750713.4|749713.4|750699.8|749699.8|750720.3|749720.3|750657.1|749657.1|32
1637681800000|2021-11-23 15:36:40|750700.7|749700.7|750679.6|749679.6|750710.7|749710.7|750674.1|749674.1|31
1637681810000|2021-11-23 15:36:50|750681.2|749681.2|750679.3|749679.3|750683.7|749683.7|750628.4|749628.4|35
1637681820000|2021-11-23 15:37:00|750679.9|749679.9|750715.7|749715.7|750717.6|749717.6|750668.3|749668.3|33
1637681830000|2021-11-23 15:37:10|750720.1|749720.1|750710.7|749710.7|750721.2|749721.2|750692.9|749692.9|34
1637681840000|2021-11-23 15:37:20|750711.4|749711.4|750757|749757|750779.4|749779.4|750707.8|749707.8|27
1637681850000|2021-11-23 15:37:30|750756.1|749756.1|750767|749767|750769.7|749769.7|750752.4|749752.4|32
1637681860000|2021-11-23 15:37:40|750765.9|749765.9|750817.7|749817.7|750822.8|749822.8|750755.7|749755.7|32
1637681870000|2021-11-23 15:37:50|750817.4|749817.4|750799|749799|750823.5|749823.5|750764.2|749764.2|29
1637681880000|2021-11-23 15:38:00|750797.1|749797.1|750799|749799|750828.6|749828.6|750797.1|749797.1|36
1637681890000|2021-11-23 15:38:10|750800.6|749800.6|750930.9|749930.9|750952|749952|750800.6|749800.6|36
1637681900000|2021-11-23 15:38:20|750929.6|749929.6|750952.7|749952.7|750984.4|749984.4|750929.6|749929.6|34
1637681910000|2021-11-23 15:38:30|750925.2|749925.2|750896.1|749896.1|750944.9|749944.9|750896.1|749896.1|36
1637681920000|2021-11-23 15:38:40|750902.1|749902.1|750936.8|749936.8|750936.8|749936.8|750897.3|749897.3|29
1637681930000|2021-11-23 15:38:50|750929.8|749929.8|751105.3|750105.3|751601.9|750110|750929.8|749601.9|38
1637681940000|2021-11-23 15:39:00|751108.2|750108.2|751091|750091|751604.5|750108.6|751076.3|749581.7|40
1637681950000|2021-11-23 15:39:10|751093.3|750093.3|751142.8|750142.8|751158.3|750158.3|751071.4|750071.4|36
1637681960000|2021-11-23 15:39:20|751146.3|750146.3|751130.5|750130.5|751152.5|750152.5|751124.9|750124.9|35
1637681970000|2021-11-23 15:39:30|751133.4|750133.4|751145.4|750145.4|751150.7|750150.7|751127.7|750127.7|32
1637681980000|2021-11-23 15:39:40|751134.2|750134.2|751110.5|750110.5|751143.4|750143.4|751081.4|750081.4|34
1637681990000|2021-11-23 15:39:50|751103.6|750103.6|751120.3|750120.3|751125.1|750125.1|751072.7|750072.7|28
1637682000000|2021-11-23 15:40:00|751115.2|750115.2|751435.7|749435.7|751438|750125.1|750921.7|749420.4|34
1637682010000|2021-11-23 15:40:10|751434.6|749434.6|750875.9|749875.9|751434.6|749932.7|750875.9|749394.4|33
1637682020000|2021-11-23 15:40:20|750882.9|749882.9|750943|749943|750944.5|749944.5|750874.4|749874.4|31
1637682030000|2021-11-23 15:40:30|750927.9|749927.9|750928.4|749928.4|750943.5|749943.5|750914.8|749914.8|33
1637682040000|2021-11-23 15:40:40|750925.2|749925.2|750879.2|749879.2|751385.5|749942.6|750878.6|749385.5|38
1637682050000|2021-11-23 15:40:50|750880.1|749880.1|751399|749399|751413.4|749907.3|750833.7|749398.3|38
1637682060000|2021-11-23 15:41:00|750881.2|749881.2|751432.7|749432.7|751432.7|749930.5|750869.6|749414.2|38
1637682070000|2021-11-23 15:41:10|750935.3|749935.3|750962.5|749962.5|751434.2|749966.2|750890.6|749434.1|33
1637682080000|2021-11-23 15:41:20|750964.5|749964.5|750938.6|749938.6|750964.5|749964.5|750909|749909|36
1637682090000|2021-11-23 15:41:30|750940.5|749940.5|751593.2|749593.2|751593.2|750073.4|750940.5|749507.9|33
1637682100000|2021-11-23 15:41:40|751066.3|750066.3|751068.2|750068.2|751555|750068.2|751040.3|749540.9|37
1637682110000|2021-11-23 15:41:50|751572.9|749572.9|751516|749516|751572.9|750071.5|750989.7|749478.1|33
1637682120000|2021-11-23 15:42:00|751028.7|750028.7|751613.6|749613.6|751613.6|750114.8|751022.4|749528.1|36
1637682130000|2021-11-23 15:42:10|751624.5|749624.5|751111.6|750111.6|751624.5|750123.7|751016.9|749522.9|38
1637682140000|2021-11-23 15:42:20|751618.7|749618.7|751686.1|749686.1|751686.1|750171.3|751147.7|749583.4|32
1637682150000|2021-11-23 15:42:30|751702.9|749702.9|751709.1|749709.1|751711.6|750233|751202.7|749702.9|37
1637682160000|2021-11-23 15:42:40|751213|750213|751301.4|750301.4|751727.5|750301.4|751213|749718.2|33
1637682170000|2021-11-23 15:42:50|751309.1|750309.1|751228|750228|751770|750315.3|751213.6|749769|26
1637682180000|2021-11-23 15:43:00|751245.4|750245.4|751615.5|749615.5|751749.1|750264.2|751090.4|749564.3|35
1637682190000|2021-11-23 15:43:10|751607.9|749607.9|751101.6|750101.6|751619|750111|751026.3|749520.8|30
1637682200000|2021-11-23 15:43:20|751611.2|749611.2|751526.1|749526.1|751611.2|750089.7|751042.4|749526.1|24
1637682210000|2021-11-23 15:43:30|751570.9|749570.9|751519.5|749519.5|751578.9|750074.6|751009.2|749503|36
1637682220000|2021-11-23 15:43:40|751079.4|750079.4|751065.2|750065.2|751580.5|750100.9|751065.2|749571.8|34
1637682230000|2021-11-23 15:43:50|751587.9|749587.9|751091.3|750091.3|751587.9|750091.3|751065.6|749569.4|31
1637682240000|2021-11-23 15:44:00|751080.6|750080.6|751158.3|750158.3|751625|750167.8|751080.6|749619|33
1637682250000|2021-11-23 15:44:10|751155|750155|751153.7|750153.7|751171.1|750171.1|751151.8|750151.8|36
1637682260000|2021-11-23 15:44:20|751156.1|750156.1|751138.3|750138.3|751162.2|750162.2|751135.6|750135.6|28
1637682270000|2021-11-23 15:44:30|751135.8|750135.8|751604.7|749604.7|751641.6|750137.3|751108.5|749604.3|29
1637682280000|2021-11-23 15:44:40|751604.6|749604.6|751089.1|750089.1|751605.5|750123.3|751085.4|749592.5|31
1637682290000|2021-11-23 15:44:50|751091.6|750091.6|750985.2|749985.2|751597|750124.5|750985.2|749596.9|33
1637682300000|2021-11-23 15:45:00|750985.5|749985.5|750956.2|749956.2|750985.5|749985.5|750956.2|749956.2|29
1637682310000|2021-11-23 15:45:10|750965.8|749965.8|750968.7|749968.7|750970.8|749970.8|750961.8|749961.8|24
1637682320000|2021-11-23 15:45:20|750953.8|749953.8|750934.7|749934.7|751454.9|749969.5|750922.7|749446.6|25
1637682330000|2021-11-23 15:45:30|750939|749939|750904.4|749904.4|750954.9|749954.9|750896.8|749896.8|20
1637682340000|2021-11-23 15:45:40|750896.8|749896.8|750908.3|749908.3|750928|749928|750877.9|749877.9|19
1637682350000|2021-11-23 15:45:50|751398.1|749398.1|751362.2|749362.2|751425.5|749937.3|750857.6|749305|31
1637682360000|2021-11-23 15:46:00|751373.6|749373.6|750825.7|749825.7|751373.6|749862.5|750822.8|749319.8|32
1637682370000|2021-11-23 15:46:10|750827|749827|750822.9|749822.9|751320.1|749834.1|750810.9|749314.2|27
1637682380000|2021-11-23 15:46:20|750823|749823|750806.4|749806.4|751327|749834|750804.3|749306.2|23
1637682390000|2021-11-23 15:46:30|750810.2|749810.2|750744.8|749744.8|751311.9|749810.6|750739.4|749254.4|32
1637682400000|2021-11-23 15:46:40|750733.9|749733.9|750728.7|749728.7|750733.9|749733.9|750710.6|749710.6|28
1637682410000|2021-11-23 15:46:50|750739.3|749739.3|750816.3|749816.3|751303.5|749816.3|750694.5|749292.9|36
1637682420000|2021-11-23 15:47:00|750817.1|749817.1|750995.5|749995.5|751494|749995.5|750657.6|749247.7|35
1637682430000|2021-11-23 15:47:10|750997.1|749997.1|751455|749455|751490|749998.1|750937.1|749455|27
1637682440000|2021-11-23 15:47:20|750967.1|749967.1|750998.9|749998.9|751474.6|749998.9|750944.2|749457.1|27
1637682450000|2021-11-23 15:47:30|750994|749994|751076.2|750076.2|751080.1|750080.1|750980.9|749980.9|22
1637682460000|2021-11-23 15:47:40|751025.6|750025.6|750952.8|749952.8|751536.2|750062.5|750952.8|749535.8|27
1637682470000|2021-11-23 15:47:50|750943.3|749943.3|751532.9|749532.9|751532.9|750035|750943.3|749518.4|32
1637682480000|2021-11-23 15:48:00|751023.2|750023.2|751036.9|750036.9|751532|750039.6|751011.4|749529|24
1637682490000|2021-11-23 15:48:10|751037.6|750037.6|751044.2|750044.2|751044.2|750044.2|751033.8|750033.8|19
1637682500000|2021-11-23 15:48:20|751043.4|750043.4|751071.9|750071.9|751071.9|750071.9|751043.4|750043.4|21
1637682510000|2021-11-23 15:48:30|751070.8|750070.8|751061.8|750061.8|751560.6|750076.1|751049.8|749558.3|31
1637682520000|2021-11-23 15:48:40|751067.7|750067.7|751072.8|750072.8|751573.5|750072.8|751035|749573.5|30
1637682530000|2021-11-23 15:48:50|751072.6|750072.6|751062.5|750062.5|751072.7|750072.7|751057|750057|25
1637682540000|2021-11-23 15:49:00|751062.1|750062.1|751027.3|750027.3|751561.6|750062.1|751016.6|749558|25
1637682550000|2021-11-23 15:49:10|751044|750044|751025.5|750025.5|751552.2|750054.1|751003.3|749524.5|34
1637682560000|2021-11-23 15:49:20|751027.7|750027.7|750993.5|749993.5|751028.8|750028.8|750989.2|749989.2|30
1637682570000|2021-11-23 15:49:30|750997.4|749997.4|751012.6|750012.6|751013.7|750013.7|750991.8|749991.8|32
1637682580000|2021-11-23 15:49:40|751011.2|750011.2|751026.1|750026.1|751029.8|750029.8|751009.4|750009.4|19
1637682590000|2021-11-23 15:49:50|751026|750026|751014.3|750014.3|751535|750028.2|751014.3|749522.6|19
1637682600000|2021-11-23 15:50:00|751501.7|749501.7|751503.9|749503.9|751507.4|750016.5|750995.8|749487.3|30
1637682610000|2021-11-23 15:50:10|751507.6|749507.6|751504.3|749504.3|751513.2|750015.3|751006.7|749496.4|32
1637682620000|2021-11-23 15:50:20|751507.3|749507.3|751511.1|749511.1|751520|750013.2|751013.2|749498.8|25
1637682630000|2021-11-23 15:50:30|751511.4|749511.4|751472.2|749472.2|751517.3|750009.5|751008.2|749470.8|26
1637682640000|2021-11-23 15:50:40|750984.5|749984.5|751481.1|749481.1|751528.7|750031.7|750984.5|749481.1|35
1637682650000|2021-11-23 15:50:50|751487.7|749487.7|750963.3|749963.3|751502.6|750000.6|750938.7|749459.1|28
1637682660000|2021-11-23 15:51:00|750964.4|749964.4|750930.6|749930.6|750964.4|749964.4|750917|749917|33
1637682670000|2021-11-23 15:51:10|750931|749931|750934.2|749934.2|750943.2|749943.2|750924.5|749924.5|23
1637682680000|2021-11-23 15:51:20|750939.1|749939.1|750979.9|749979.9|751502.9|749987.9|750922.5|749420.1|33
1637682690000|2021-11-23 15:51:30|750983.9|749983.9|750984.2|749984.2|750984.2|749984.2|750944.8|749944.8|17
1637682700000|2021-11-23 15:51:40|750986|749986|750998.4|749998.4|750998.4|749998.4|750980.1|749980.1|9
1637682710000|2021-11-23 15:51:50|751002|750002|750971.7|749971.7|751002.9|750002.9|750965.6|749965.6|13
1637682720000|2021-11-23 15:52:00|750969.8|749969.8|750921|749921|751453.5|749976.3|750921|749434.4|29
1637682730000|2021-11-23 15:52:10|750943.5|749943.5|750925.1|749925.1|750946.9|749946.9|750915|749915|22
1637682740000|2021-11-23 15:52:20|750933.6|749933.6|751368.3|749368.3|751370.1|749943.1|750778.9|749347.2|30
1637682750000|2021-11-23 15:52:30|751372.7|749372.7|751415|749415|751415.4|749919.2|750861.8|749370.5|27
1637682760000|2021-11-23 15:52:40|751397.5|749397.5|750898.1|749898.1|751423|749931.7|750898.1|749397.5|23
1637682770000|2021-11-23 15:52:50|750885.7|749885.7|751364.6|749364.6|751379|749885.7|750885.7|749357.8|25
1637682780000|2021-11-23 15:53:00|751364.8|749364.8|751371|749371|751384.9|749864.2|750855.8|749362.9|22
1637682790000|2021-11-23 15:53:10|751409.3|749409.3|751411.2|749411.2|751462.5|749939.7|750903.7|749401.4|32
1637682800000|2021-11-23 15:53:20|751417.4|749417.4|751396.3|749396.3|751417.4|749901.4|750895.4|749388.1|25
1637682810000|2021-11-23 15:53:30|751392.6|749392.6|751340.6|749340.6|751404.8|749859.8|750859.8|749340.6|34
1637682820000|2021-11-23 15:53:40|751339.5|749339.5|751333.8|749333.8|751374.9|749374.9|751314.7|749314.7|30
1637682830000|2021-11-23 15:53:50|751327.9|749327.9|750847.5|749847.5|751372.6|749874.1|750841|749327.9|23
1637682840000|2021-11-23 15:54:00|751355.7|749355.7|751444.3|749444.3|751445.9|749916.1|750858.8|749346.4|30
1637682850000|2021-11-23 15:54:10|751435.1|749435.1|751057.3|750057.3|751466.6|750062.8|750921.2|749435.1|29
1637682860000|2021-11-23 15:54:20|751057|750057|751418.2|749418.2|751517.4|750057|750938.1|749418.2|28
1637682870000|2021-11-23 15:54:30|751427.8|749427.8|751334|749334|751431.7|749886.9|750837.7|749322.2|31
1637682880000|2021-11-23 15:54:40|751336.7|749336.7|750841.2|749841.2|751365.3|749853.6|750837.1|749332.2|23
1637682890000|2021-11-23 15:54:50|750838.4|749838.4|750839.3|749839.3|751359.1|749882.7|750835.8|749320.6|28
1637682900000|2021-11-23 15:55:00|751344.7|749344.7|750792.4|749792.4|751349.6|749847.3|750792.4|749320.1|25
1637682910000|2021-11-23 15:55:10|750792.5|749792.5|750808.2|749808.2|751308.7|749818.9|750792.5|749279.5|22
1637682920000|2021-11-23 15:55:20|750803.7|749803.7|751302.2|749302.2|751309.8|749813.9|750783.1|749294.2|22
1637682930000|2021-11-23 15:55:30|751294.4|749294.4|750776.6|749776.6|751310.4|749787.2|750773.8|749260|22
1637682940000|2021-11-23 15:55:40|750792|749792|750767.3|749767.3|751301.6|749792|750766.3|749259.7|24
1637682950000|2021-11-23 15:55:50|750769.9|749769.9|750756.7|749756.7|750790.4|749790.4|750750.6|749750.6|16
1637682960000|2021-11-23 15:56:00|750760.7|749760.7|750753.7|749753.7|750769.6|749769.6|750752.1|749752.1|22
1637682970000|2021-11-23 15:56:10|750754.1|749754.1|750755.1|749755.1|750770.2|749770.2|750749.7|749749.7|25
1637682980000|2021-11-23 15:56:20|750754|749754|750793.9|749793.9|751287.2|749796|750754|749272.1|29
1637682990000|2021-11-23 15:56:30|750795.6|749795.6|750781.5|749781.5|751306.6|749795.6|750761.3|749269|37
1637683000000|2021-11-23 15:56:40|750781.8|749781.8|750754|749754|751281.3|749782.3|750734.9|749233|31
1637683010000|2021-11-23 15:56:50|750770|749770|750736|749736|751263|749770|750736|749240|28
1637683020000|2021-11-23 15:57:00|750736.2|749736.2|750735.8|749735.8|751248.3|749749.4|750725.7|749224.7|29
1637683030000|2021-11-23 15:57:10|750730.1|749730.1|750739.8|749739.8|751241.7|749746.9|750730.1|749232|27
1637683040000|2021-11-23 15:57:20|750739.3|749739.3|751227.9|749227.9|751237.7|749740|750730.3|749215.9|24
1637683050000|2021-11-23 15:57:30|751212.9|749212.9|750721.4|749721.4|751228.7|749725.3|750710.8|749212.9|32
1637683060000|2021-11-23 15:57:40|750716.4|749716.4|750732.4|749732.4|750755.9|749755.9|750713.2|749713.2|31
1637683070000|2021-11-23 15:57:50|750733.2|749733.2|750732.4|749732.4|750733.2|749733.2|750724.6|749724.6|28
1637683080000|2021-11-23 15:58:00|750733|749733|750668.7|749668.7|750734.8|749734.8|750632.1|749632.1|28
1637683090000|2021-11-23 15:58:10|750654.2|749654.2|750678.5|749678.5|751231.4|749721.3|750603.4|749212.9|34
1637683100000|2021-11-23 15:58:20|750625.4|749625.4|750651.7|749651.7|751246.1|749751.8|750621.9|749209.5|37
1637683110000|2021-11-23 15:58:30|750659.1|749659.1|750660.7|749660.7|750671.7|749671.7|750634.4|749634.4|28
1637683120000|2021-11-23 15:58:40|750659.2|749659.2|750661.3|749661.3|750661.3|749661.3|750639.7|749639.7|28
1637683130000|2021-11-23 15:58:50|750658.6|749658.6|750672.2|749672.2|750672.2|749672.2|750654.4|749654.4|25
1637683140000|2021-11-23 15:59:00|750673.1|749673.1|750654.1|749654.1|750687.6|749687.6|750644.7|749644.7|29
1637683150000|2021-11-23 15:59:10|750641.6|749641.6|750652.4|749652.4|750669.1|749669.1|750641.6|749641.6|27
1637683160000|2021-11-23 15:59:20|750649.6|749649.6|750673.2|749673.2|750673.2|749673.2|750647.7|749647.7|16
1637683170000|2021-11-23 15:59:30|750679.9|749679.9|750678.3|749678.3|750700|749700|750658.7|749658.7|29
1637683180000|2021-11-23 15:59:40|750664.9|749664.9|750686.8|749686.8|750697|749697|750664.5|749664.5|24
1637683190000|2021-11-23 15:59:50|750686|749686|750749.3|749749.3|750754.3|749754.3|750648.8|749648.8|25
1637683200000|2021-11-23 16:00:00|750750.7|749750.7|751240.3|749240.3|751263|749763.9|750732.4|749240.3|37
1637683210000|2021-11-23 16:00:10|751231.9|749231.9|750729|749729|751264|749763.2|750716.3|749217.5|39
1637683220000|2021-11-23 16:00:20|750733.6|749733.6|750718.6|749718.6|751248.5|749746.2|750705.9|749248.5|37
1637683230000|2021-11-23 16:00:30|750713|749713|750780.3|749780.3|751301.5|749805.8|750712.5|749263.6|36
1637683240000|2021-11-23 16:00:40|750786.3|749786.3|750742.7|749742.7|751247.5|749786.3|750737.2|749232.7|31
1637683250000|2021-11-23 16:00:50|750737.1|749737.1|750765.7|749765.7|751272.8|749773.5|750737.1|749247.3|31
1637683260000|2021-11-23 16:01:00|750767.2|749767.2|751361.8|749361.8|751385.8|749890.9|750766|749280.8|34
1637683270000|2021-11-23 16:01:10|751364.5|749364.5|750999.9|749999.9|751489.7|749999.9|750856.4|749354.3|38
1637683280000|2021-11-23 16:01:20|751000.6|750000.6|750900.2|749900.2|751000.6|750000.6|750880.1|749880.1|32
1637683290000|2021-11-23 16:01:30|751392.9|749392.9|750918.5|749918.5|751410|749944.8|750913|749392.9|36
1637683300000|2021-11-23 16:01:40|750915.5|749915.5|750897|749897|750920.9|749920.9|750890.2|749890.2|39
1637683310000|2021-11-23 16:01:50|750895.3|749895.3|750880.8|749880.8|750902.5|749902.5|750869.3|749869.3|37
1637683320000|2021-11-23 16:02:00|750884.4|749884.4|750910.6|749910.6|750914.3|749914.3|750884.4|749884.4|24
1637683330000|2021-11-23 16:02:10|750900|749900|750923.8|749923.8|750931.9|749931.9|750900|749900|27
1637683340000|2021-11-23 16:02:20|750926.8|749926.8|750978.5|749978.5|750983.3|749983.3|750914|749914|28
1637683350000|2021-11-23 16:02:30|750983.9|749983.9|751081.4|750081.4|751575.6|750092.8|750983.9|749575.6|28
1637683360000|2021-11-23 16:02:40|751081.1|750081.1|751033.2|750033.2|751530.5|750081.1|750968.5|749530.5|35
1637683370000|2021-11-23 16:02:50|751030.8|750030.8|751494.1|749494.1|751494.1|750034.7|750956|749477.6|30
1637683380000|2021-11-23 16:03:00|751491.8|749491.8|751012.3|750012.3|751519.3|750013.1|750966.6|749488.4|30
1637683390000|2021-11-23 16:03:10|751011.8|750011.8|751002.7|750002.7|751515.8|750013.8|750995|749499.9|21
1637683400000|2021-11-23 16:03:20|750999|749999|750998.2|749998.2|751007|750007|750996.5|749996.5|20
1637683410000|2021-11-23 16:03:30|750990.5|749990.5|750967.5|749967.5|751483.5|750012.8|750953.5|749468.1|35
1637683420000|2021-11-23 16:03:40|751619.7|749619.7|751147.3|750147.3|751647.2|750157.6|751099.1|749602.4|32
1637683430000|2021-11-23 16:03:50|751149.4|750149.4|751119.5|750119.5|751629.2|750149.4|751102.8|749607.9|30
1637683440000|2021-11-23 16:04:00|751122.2|750122.2|751194.4|750194.4|751196.8|750196.8|751115.9|750115.9|26
1637683450000|2021-11-23 16:04:10|751195.7|750195.7|751192.6|750192.6|751199.3|750199.3|751186|750186|25
1637683460000|2021-11-23 16:04:20|751193|750193|751178.5|750178.5|751195|750195|751178.5|750178.5|23
1637683470000|2021-11-23 16:04:30|751178.8|750178.8|751187.8|750187.8|751198.9|750198.9|751178.8|750178.8|29
1637683480000|2021-11-23 16:04:40|751185.5|750185.5|751199.5|750199.5|751202.1|750202.1|751185.5|750185.5|18
1637683490000|2021-11-23 16:04:50|751200.3|750200.3|751212.3|750212.3|751714.5|750213.1|751194.8|749700.5|25
1637683500000|2021-11-23 16:05:00|751213.5|750213.5|751351.7|750351.7|751850.1|750392.1|751213.5|749820.9|34
1637683510000|2021-11-23 16:05:10|751357.9|750357.9|751505.4|750505.4|751512.9|750512.9|751357.9|750357.9|29
1637683520000|2021-11-23 16:05:20|751504.1|750504.1|751512.1|750512.1|751516.4|750516.4|751490.2|750490.2|29
1637683530000|2021-11-23 16:05:30|751506.9|750506.9|751520.4|750520.4|751522.6|750522.6|751500.4|750500.4|26
1637683540000|2021-11-23 16:05:40|751516.6|750516.6|751519.8|750519.8|751526.6|750526.6|751510.6|750510.6|25
1637683550000|2021-11-23 16:05:50|751518.5|750518.5|751475.1|750475.1|751521.1|750521.1|751475.1|750475.1|29
1637683560000|2021-11-23 16:06:00|751481.7|750481.7|751453.8|750453.8|751484|750484|751453.8|750453.8|37
1637683570000|2021-11-23 16:06:10|751466.7|750466.7|751481.9|750481.9|751481.9|750481.9|751421.2|750421.2|27
1637683580000|2021-11-23 16:06:20|751481.4|750481.4|751596.2|750596.2|752134.8|750657.4|751472.2|750132.2|38
1637683590000|2021-11-23 16:06:30|751595.8|750595.8|751647.5|750647.5|751647.5|750647.5|751592.8|750592.8|30
1637683600000|2021-11-23 16:06:40|751639.7|750639.7|751565|750565|752065.6|750639.7|751490.3|750032.3|34
1637683610000|2021-11-23 16:06:50|751559|750559|751506.1|750506.1|752033.5|750561.6|751488.8|750006|33
1637683620000|2021-11-23 16:07:00|751507.6|750507.6|751465.8|750465.8|751512.8|750512.8|751450.5|750450.5|33
1637683630000|2021-11-23 16:07:10|751466.7|750466.7|751468.7|750468.7|751468.7|750468.7|751457.6|750457.6|21
1637683640000|2021-11-23 16:07:20|751468.5|750468.5|751472.2|750472.2|751473.6|750473.6|751457.8|750457.8|23
1637683650000|2021-11-23 16:07:30|751462.4|750462.4|751460.5|750460.5|751465.9|750465.9|751456.2|750456.2|28
1637683660000|2021-11-23 16:07:40|751461.8|750461.8|751448.7|750448.7|751461.8|750461.8|751433.5|750433.5|30
1637683670000|2021-11-23 16:07:50|751448|750448|751376.2|750376.2|751888.6|750467.3|751376.2|749888.6|29
1637683680000|2021-11-23 16:08:00|751337|750337|751288.2|750288.2|751809.2|750337|751287|749809.2|27
1637683690000|2021-11-23 16:08:10|751295.3|750295.3|751326|750326|751838.2|750342.3|751291.1|749815.9|34
1637683700000|2021-11-23 16:08:20|751325.9|750325.9|751294.3|750294.3|751326.8|750326.8|751285.1|750285.1|28
1637683710000|2021-11-23 16:08:30|751264.4|750264.4|751216.6|750216.6|751742.5|750264.4|751213.6|749716|37
1637683720000|2021-11-23 16:08:40|751216.8|750216.8|751190.5|750190.5|751734.9|750238.2|751189.3|749721.3|35
1637683730000|2021-11-23 16:08:50|751187.7|750187.7|751165.1|750165.1|751193|750193|751160.4|750160.4|31
1637683740000|2021-11-23 16:09:00|751166|750166|751173.9|750173.9|751681.6|750197.9|751166|749681.6|32
1637683750000|2021-11-23 16:09:10|751173.5|750173.5|751175.9|750175.9|751711.2|750221.6|751173.5|749676|38
1637683760000|2021-11-23 16:09:20|751177.3|750177.3|751167.4|750167.4|751178.2|750178.2|751165.8|750165.8|27
1637683770000|2021-11-23 16:09:30|751168.4|750168.4|751174.9|750174.9|751199|750199|751168.4|750168.4|35
1637683780000|2021-11-23 16:09:40|751175.2|750175.2|751176.2|750176.2|751178.9|750178.9|751168.1|750168.1|19
1637683790000|2021-11-23 16:09:50|751167.9|750167.9|751119.2|750119.2|751677.1|750181.5|751117.6|749670|32
1637683800000|2021-11-23 16:10:00|751116.8|750116.8|751101.1|750101.1|751118.9|750118.9|751088.2|750088.2|30
1637683810000|2021-11-23 16:10:10|751101.6|750101.6|751091.7|750091.7|751110.6|750110.6|751079.9|750079.9|21
1637683820000|2021-11-23 16:10:20|751090.4|750090.4|751461.8|749461.8|751464.4|750090.4|750970.8|749461|31
1637683830000|2021-11-23 16:10:30|751462.9|749462.9|751415.9|749415.9|751474.5|749977.1|750941.5|749415.9|37
1637683840000|2021-11-23 16:10:40|751417.8|749417.8|751462.5|749462.5|751472.2|749940.4|750926.3|749417.8|38
1637683850000|2021-11-23 16:10:50|751448.6|749448.6|751422.9|749422.9|751470.3|749941.8|750935.9|749422.9|36
1637683860000|2021-11-23 16:11:00|751419.2|749419.2|750774.6|749774.6|751428.9|749778|750774.6|749280.8|35
1637683870000|2021-11-23 16:11:10|751353.8|749353.8|751264.6|749264.6|751361.9|749862.3|750763.3|749253.2|34
1637683880000|2021-11-23 16:11:20|751263.9|749263.9|751084.1|749084.1|751268.7|749762.5|750748.9|749082.1|32
1637683890000|2021-11-23 16:11:30|751108.9|749108.9|750570.1|749570.1|751108.9|749593.3|750570.1|749070.4|33
1637683900000|2021-11-23 16:11:40|751025.9|749025.9|751103.2|749103.2|751116.4|749600.6|750596.4|749025.9|37
1637683910000|2021-11-23 16:11:50|751117.9|749117.9|750543.5|749543.5|751120.1|749571.5|750540.1|749029.9|36
1637683920000|2021-11-23 16:12:00|750544.2|749544.2|750596.3|749596.3|750985.4|749601.3|750544.2|748985.4|35
1637683930000|2021-11-23 16:12:10|750594.7|749594.7|750974.3|748974.3|751149.7|749594.7|750473|748974.3|33
1637683940000|2021-11-23 16:12:20|750972.3|748972.3|750988.5|748988.5|750988.6|749490.5|750477.7|748972.3|36
1637683950000|2021-11-23 16:12:30|750979.7|748979.7|750415.1|749415.1|750986.7|749482.1|750415.1|748917.4|31
1637683960000|2021-11-23 16:12:40|750411.5|749411.5|750547.7|749547.7|751075.7|749598|750405.6|749072.3|34
1637683970000|2021-11-23 16:12:50|750543.4|749543.4|750528.1|749528.1|751038.4|749546.9|750525.9|749032.9|34
1637683980000|2021-11-23 16:13:00|750527.6|749527.6|750843.1|748843.1|751020.9|749530.6|750363.9|748826.5|37
1637683990000|2021-11-23 16:13:10|750343.5|749343.5|750352.8|749352.8|750845|749352.8|750310.2|748803.3|34
1637684000000|2021-11-23 16:13:20|750342.3|749342.3|750767.8|748767.8|750846.8|749342.3|750333.9|748767.8|34
1637684010000|2021-11-23 16:13:30|750748.1|748748.1|750771.6|748771.6|750771.6|749238.5|750238.5|748724.4|38
1637684020000|2021-11-23 16:13:40|750744.2|748744.2|750768.5|748768.5|750774|748774|750677.7|748677.7|32
1637684030000|2021-11-23 16:13:50|750763.1|748763.1|750828|748828|750843.7|748843.7|750757.8|748757.8|35
1637684040000|2021-11-23 16:14:00|750816.3|748816.3|750848.9|748848.9|750848.9|748848.9|750816|748816|36
1637684050000|2021-11-23 16:14:10|750844.9|748844.9|750962.3|748962.3|750971.8|748971.8|750844.9|748844.9|38
1637684060000|2021-11-23 16:14:20|750959.5|748959.5|750963.2|748963.2|750981.8|748981.8|750943.3|748943.3|36
1637684070000|2021-11-23 16:14:30|750961.5|748961.5|750952.5|748952.5|750969.7|748969.7|750949.3|748949.3|26
1637684080000|2021-11-23 16:14:40|750954.2|748954.2|751055.1|749055.1|751058.2|749058.2|750936.3|748936.3|27
1637684090000|2021-11-23 16:14:50|751057.8|749057.8|751024.9|749024.9|751065.5|749065.5|751004.2|749004.2|35
1637684100000|2021-11-23 16:15:00|751023.9|749023.9|751041.7|749041.7|751041.7|749041.7|751008.7|749008.7|29
1637684110000|2021-11-23 16:15:10|751041|749041|751042|749042|751051.4|749051.4|751033.4|749033.4|31
1637684120000|2021-11-23 16:15:20|751040.9|749040.9|751017.3|749017.3|751049.6|749049.6|751016|749016|29
1637684130000|2021-11-23 16:15:30|751018.3|749018.3|751014.4|749014.4|751023.7|749023.7|751000.1|749000.1|19
1637684140000|2021-11-23 16:15:40|751010.3|749010.3|750509|749509|751016.5|749510.8|750509|748990.5|30
1637684150000|2021-11-23 16:15:50|750513.7|749513.7|751051|749051|751054.7|749523.4|750488|749004|30
1637684160000|2021-11-23 16:16:00|751052.4|749052.4|751037.4|749037.4|751056.4|749056.4|751037.2|749037.2|27
1637684170000|2021-11-23 16:16:10|751046|749046|751022.6|749022.6|751058.1|749544.8|750506.9|749000.9|35
1637684180000|2021-11-23 16:16:20|750507|749507|751049|749049|751077.1|749595.8|750487.5|749044.4|23
1637684190000|2021-11-23 16:16:30|751035|749035|750591|749591|751048.2|749591|750542.4|749035|25
1637684200000|2021-11-23 16:16:40|750597.4|749597.4|750556.1|749556.1|751086|749597.4|750514.4|749084.4|26
1637684210000|2021-11-23 16:16:50|750544.5|749544.5|751044.5|749044.5|751048.7|749570.3|750519.7|749036.4|31
1637684220000|2021-11-23 16:17:00|751046.7|749046.7|750586.9|749586.9|751046.7|749586.9|750558.9|749031.8|26
1637684230000|2021-11-23 16:17:10|750580.4|749580.4|751041.3|749041.3|751056.1|749590.6|750545.9|749041.1|22
1637684240000|2021-11-23 16:17:20|751040.2|749040.2|750473.2|749473.2|751059.4|749554.3|750455.8|748993.4|30
1637684250000|2021-11-23 16:17:30|750946.7|748946.7|750688.1|748688.1|750955.6|749223.3|750223.3|748643.3|40
1637684260000|2021-11-23 16:17:40|750685.9|748685.9|750692.6|748692.6|750728.7|748728.7|750670.2|748670.2|40
1637684270000|2021-11-23 16:17:50|750672.1|748672.1|750657|748657|750683.4|748683.4|750611.2|748611.2|38
1637684280000|2021-11-23 16:18:00|750683.6|748683.6|750802.7|748802.7|750819.3|748819.3|750683.6|748683.6|39
1637684290000|2021-11-23 16:18:10|750805|748805|750788.2|748788.2|750822.6|749319.9|750310.5|748788.2|28
1637684300000|2021-11-23 16:18:20|750808|748808|750347.2|749347.2|750890|749388.5|750285.8|748766.3|34
1637684310000|2021-11-23 16:18:30|750342.7|749342.7|750068|749068|750992.2|749489.1|750052.5|748690.8|37
1637684320000|2021-11-23 16:18:40|750567.2|748567.2|750667.5|748667.5|750667.5|749133.2|750068.7|748546|27
1637684330000|2021-11-23 16:18:50|750673.4|748673.4|750242|749242|750758.9|749242|750116.5|748637.2|28
1637684340000|2021-11-23 16:19:00|750260|749260|750686.4|748686.4|750772.3|749260|750260|748674.9|27
1637684350000|2021-11-23 16:19:10|750640.9|748640.9|750820.6|748820.6|750875|748875|750614.6|748614.6|31
1637684360000|2021-11-23 16:19:20|750819.2|748819.2|750850.5|748850.5|750873.4|748873.4|750811.9|748811.9|25
1637684370000|2021-11-23 16:19:30|750865.6|748865.6|750795.1|748795.1|750865.6|748865.6|750786.5|748786.5|31
1637684380000|2021-11-23 16:19:40|750813.2|748813.2|750850|748850|750850|748850|750796.3|748796.3|29
1637684390000|2021-11-23 16:19:50|750845.3|748845.3|750832.5|748832.5|750858.1|748858.1|750807.7|748807.7|33
1637684400000|2021-11-23 16:20:00|750831.5|748831.5|750851.9|748851.9|750884.1|748884.1|750820.5|748820.5|35
1637684410000|2021-11-23 16:20:10|750857.6|748857.6|750819.6|748819.6|750917|749402.8|750317.3|748805.1|40
1637684420000|2021-11-23 16:20:20|750841.2|748841.2|750858.5|748858.5|750865.8|749342.1|750309|748823.3|35
1637684430000|2021-11-23 16:20:30|750850.9|748850.9|750881.1|748881.1|750901|749357.3|750347.4|748811.9|39
1637684440000|2021-11-23 16:20:40|750888.7|748888.7|750966.6|748966.6|750967.6|749445.4|750432.7|748854.8|32
1637684450000|2021-11-23 16:20:50|750966|748966|751035.4|749035.4|751039.4|749570.2|750462.3|748966|28
1637684460000|2021-11-23 16:21:00|751016.5|749016.5|751008.8|749008.8|751024.1|749024.1|750990|748990|32
1637684470000|2021-11-23 16:21:10|750990.8|748990.8|750489.2|749489.2|751046|749516.1|750489.2|748939.8|33
1637684480000|2021-11-23 16:21:20|750478.9|749478.9|750905.4|748905.4|750914.7|749517.1|750475.8|748905.4|27
1637684490000|2021-11-23 16:21:30|750944.7|748944.7|750915.6|748915.6|750957.8|748957.8|750912.8|748912.8|26
1637684500000|2021-11-23 16:21:40|750916|748916|750831.6|748831.6|750924.3|749392.7|750352.4|748831.6|34
1637684510000|2021-11-23 16:21:50|750805.5|748805.5|750367.3|749367.3|750872.5|749376.5|750325|748805.5|28
1637684520000|2021-11-23 16:22:00|750365.8|749365.8|751035.1|749035.1|751051.8|749553.5|750351.1|749005.7|34
1637684530000|2021-11-23 16:22:10|751046.1|749046.1|751060.1|749060.1|751083.8|749083.8|751029.9|749029.9|32
1637684540000|2021-11-23 16:22:20|751053.5|749053.5|750973.5|748973.5|751055.8|749457.5|750422.5|748909.8|34
1637684550000|2021-11-23 16:22:30|750969.5|748969.5|750942.1|748942.1|750982.5|748982.5|750942.1|748942.1|26
1637684560000|2021-11-23 16:22:40|750905.7|748905.7|750975.8|748975.8|750986.2|748986.2|750905.7|748905.7|22
1637684570000|2021-11-23 16:22:50|750972.4|748972.4|750965.7|748965.7|750985.2|749509.4|750487.3|748945.8|37
1637684580000|2021-11-23 16:23:00|750971.8|748971.8|750917.9|748917.9|750971.8|748971.8|750887.4|748887.4|38
1637684590000|2021-11-23 16:23:10|750913.2|748913.2|750887|748887|750929.8|748929.8|750887|748887|32
1637684600000|2021-11-23 16:23:20|750907.3|748907.3|750879.8|748879.8|750907.3|748907.3|750848.9|748848.9|29
1637684610000|2021-11-23 16:23:30|750879|748879|750839.4|748839.4|750879|748879|750814.7|748814.7|30
1637684620000|2021-11-23 16:23:40|750835.5|748835.5|750848|748848|750856.7|748856.7|750805.7|748805.7|25
1637684630000|2021-11-23 16:23:50|750809.1|748809.1|750838.7|748838.7|750886.8|748886.8|750809.1|748809.1|29
1637684640000|2021-11-23 16:24:00|750846.1|748846.1|750833|748833|750866.9|748866.9|750814.1|748814.1|28
1637684650000|2021-11-23 16:24:10|750839.1|748839.1|750886.3|748886.3|750886.3|748886.3|750798.7|748798.7|32
1637684660000|2021-11-23 16:24:20|750882.7|748882.7|750847.5|748847.5|750891.7|748891.7|750814.9|748814.9|33
1637684670000|2021-11-23 16:24:30|750848.8|748848.8|750815.9|748815.9|750856.5|748856.5|750778.5|748778.5|34
1637684680000|2021-11-23 16:24:40|750820.3|748820.3|750773.6|748773.6|750820.3|748820.3|750769.6|748769.6|26
1637684690000|2021-11-23 16:24:50|750783.2|748783.2|750679.5|748679.5|750783.2|748783.2|750644.2|748644.2|29
1637684700000|2021-11-23 16:25:00|750678.5|748678.5|750448.3|748448.3|750682.5|748682.5|750338.4|748338.4|34
1637684710000|2021-11-23 16:25:10|750452.2|748452.2|750370.9|748370.9|750465.5|748465.5|750370.9|748370.9|38
1637684720000|2021-11-23 16:25:20|750394.1|748394.1|750402.7|748402.7|750451.2|748451.2|750363.1|748363.1|34
1637684730000|2021-11-23 16:25:30|750408.7|748408.7|750410.6|748410.6|750422.2|748422.2|750370.7|748370.7|36
1637684740000|2021-11-23 16:25:40|750410|748410|750249.6|748249.6|750411.1|748411.1|750243.3|748243.3|31
1637684750000|2021-11-23 16:25:50|750228.1|748228.1|750178.5|748178.5|750265|748642.4|749642.4|748125|37
1637684760000|2021-11-23 16:26:00|750140|748140|750159.1|748159.1|750166.5|748166.5|750117|748117|40
1637684770000|2021-11-23 16:26:10|750152.1|748152.1|750138.2|748138.2|750154.7|748606.5|749597|748096.3|39
1637684780000|2021-11-23 16:26:20|750155.7|748155.7|750145.8|748145.8|750225.8|748225.8|750145.6|748145.6|35
1637684790000|2021-11-23 16:26:30|750132.5|748132.5|750119.1|748119.1|750176.6|748176.6|750101.4|748101.4|38
1637684800000|2021-11-23 16:26:40|750123.3|748123.3|750145.9|748145.9|750182.9|748182.9|750122.6|748122.6|35
1637684810000|2021-11-23 16:26:50|750143.4|748143.4|750152.8|748152.8|750163.1|748163.1|750135.4|748135.4|34
1637684820000|2021-11-23 16:27:00|750157.3|748157.3|750100.2|748100.2|750157.3|748157.3|750086.4|748086.4|33
1637684830000|2021-11-23 16:27:10|750095|748095|750116.8|748116.8|750154.4|748154.4|750095|748095|36
1637684840000|2021-11-23 16:27:20|750094.9|748094.9|749971.3|747971.3|750110.2|748110.2|749971.3|747971.3|31
1637684850000|2021-11-23 16:27:30|749985.1|747985.1|749957.7|747957.7|749990.6|747990.6|749924.1|747924.1|37
1637684860000|2021-11-23 16:27:40|749958.5|747958.5|749843|747843|749975.1|747975.1|749802.4|747802.4|36
1637684870000|2021-11-23 16:27:50|749834.4|747834.4|749818.2|747818.2|749883.8|748199.5|749199.5|747658|40
1637684880000|2021-11-23 16:28:00|749794|747794|749720.9|747720.9|749794|747794|749694.3|747694.3|40
1637684890000|2021-11-23 16:28:10|749727.1|747727.1|749642.6|747642.6|749727.1|747727.1|749626.3|747626.3|37
1637684900000|2021-11-23 16:28:20|749627|747627|749755.7|747755.7|749755.7|747755.7|749608.9|747608.9|39
1637684910000|2021-11-23 16:28:30|749754.1|747754.1|749916.1|747916.1|749925.7|747925.7|749640.9|747640.9|36
1637684920000|2021-11-23 16:28:40|749911.2|747911.2|749956.8|747956.8|749956.8|747956.8|749891.7|747891.7|38
1637684930000|2021-11-23 16:28:50|749929.2|747929.2|749920.1|747920.1|749951.1|747951.1|749881.5|747881.5|35
1637684940000|2021-11-23 16:29:00|749924.2|747924.2|749797.9|747797.9|749935.5|748379|749379|747759.8|35
1637684950000|2021-11-23 16:29:10|749787.5|747787.5|749861.7|747861.7|749877.6|747877.6|749757.8|747757.8|38
1637684960000|2021-11-23 16:29:20|749841.9|747841.9|749870.4|747870.4|749897.9|748371.8|749355.9|747841.9|30
1637684970000|2021-11-23 16:29:30|749868.7|747868.7|749858.4|747858.4|749882|747882|749820|747820|35
1637684980000|2021-11-23 16:29:40|749865|747865|749865.1|747865.1|749888.3|747888.3|749824.7|747824.7|34
1637684990000|2021-11-23 16:29:50|749866.4|747866.4|749858.8|747858.8|749888.8|747888.8|749827.9|747827.9|36
1637685000000|2021-11-23 16:30:00|749849.3|747849.3|749867.4|747867.4|749888|747888|749819.5|747819.5|39
1637685010000|2021-11-23 16:30:10|749874.8|747874.8|749849.7|747849.7|749917.7|747917.7|749838.8|747838.8|34
1637685020000|2021-11-23 16:30:20|749865.3|747865.3|749988.7|747988.7|750010.6|748504.3|749354.7|747852.4|39
1637685030000|2021-11-23 16:30:30|749965.4|747965.4|750103.7|748103.7|750116.8|748585.4|749541.8|747959.1|39
1637685040000|2021-11-23 16:30:40|750223|748223|750097|748097|750267.8|748267.8|750094.3|748094.3|36
1637685050000|2021-11-23 16:30:50|749585|748585|750000.4|748000.4|750092|748585|749585|747957.9|37
1637685060000|2021-11-23 16:31:00|750005|748005|749744|747744|750026.1|748026.1|749740.2|747740.2|39
1637685070000|2021-11-23 16:31:10|749774.9|747774.9|749722.9|747722.9|749781.6|747781.6|749701.7|747701.7|32
1637685080000|2021-11-23 16:31:20|749723.9|747723.9|749408.8|747408.8|749727.5|748070|749070|747402.2|36
1637685090000|2021-11-23 16:31:30|749419.2|747419.2|749250.8|747250.8|749451.2|747451.2|749231.7|747231.7|39
1637685100000|2021-11-23 16:31:40|749257.3|747257.3|749394.6|747394.6|749477.6|747477.6|749215.6|747215.6|39
1637685110000|2021-11-23 16:31:50|749392.5|747392.5|749588.7|747588.7|749588.7|747588.7|749363.6|747363.6|40
1637685120000|2021-11-23 16:32:00|749582.8|747582.8|749525.5|747525.5|749582.8|747582.8|749492|747492|35
1637685130000|2021-11-23 16:32:10|749527.9|747527.9|749665.1|747665.1|749677.7|748065|749065|747496.5|33
1637685140000|2021-11-23 16:32:20|749671.4|747671.4|749644.6|747644.6|749680.6|747680.6|749621.8|747621.8|35
1637685150000|2021-11-23 16:32:30|749656.2|747656.2|749670.1|747670.1|749701.9|747701.9|749640.9|747640.9|36
1637685160000|2021-11-23 16:32:40|749671.6|747671.6|749727.6|747727.6|749728.8|747728.8|749661.7|747661.7|32
1637685170000|2021-11-23 16:32:50|749729.3|747729.3|749693.8|747693.8|749729.3|747729.3|749693.8|747693.8|22
1637685180000|2021-11-23 16:33:00|749710.5|747710.5|749764|747764|749779|747779|749710.5|747710.5|30
1637685190000|2021-11-23 16:33:10|749756.2|747756.2|749761.1|747761.1|749764.8|747764.8|749741.3|747741.3|20
1637685200000|2021-11-23 16:33:20|749759.5|747759.5|749724|747724|749768|747768|749718.4|747718.4|21
1637685210000|2021-11-23 16:33:30|749729.5|747729.5|749684.2|747684.2|749729.5|747729.5|749684.1|747684.1|23
1637685220000|2021-11-23 16:33:40|749682.6|747682.6|749691.3|747691.3|749710.3|747710.3|749682.6|747682.6|33
1637685230000|2021-11-23 16:33:50|749690.8|747690.8|749718.4|747718.4|749725.5|747725.5|749681.5|747681.5|21
1637685240000|2021-11-23 16:34:00|749717.7|747717.7|749713.9|747713.9|749726.3|747726.3|749673.2|747673.2|27
1637685250000|2021-11-23 16:34:10|749717.6|747717.6|749643.7|747643.7|749719.5|747719.5|749642|747642|26
1637685260000|2021-11-23 16:34:20|749657.8|747657.8|749769.9|747769.9|749773.3|747773.3|749653.7|747653.7|34
1637685270000|2021-11-23 16:34:30|749748.7|747748.7|749849.8|747849.8|749863.8|747863.8|749737.3|747737.3|33
1637685280000|2021-11-23 16:34:40|749832.7|747832.7|749873.3|747873.3|749886.5|747886.5|749815.3|747815.3|34
1637685290000|2021-11-23 16:34:50|749865.7|747865.7|749911.5|747911.5|749957.2|747957.2|749856.4|747856.4|34
1637685300000|2021-11-23 16:35:00|749915.9|747915.9|749882.9|747882.9|749924.7|747924.7|749824.3|747824.3|37
1637685310000|2021-11-23 16:35:10|749832.6|747832.6|749892.9|747892.9|749917.5|747917.5|749832.6|747832.6|34
1637685320000|2021-11-23 16:35:20|749891.7|747891.7|749898|747898|749931.6|747931.6|749794.6|747794.6|35
1637685330000|2021-11-23 16:35:30|749929.7|747929.7|749849.6|747849.6|749929.7|747929.7|749849.6|747849.6|30
1637685340000|2021-11-23 16:35:40|749851.3|747851.3|749857.3|747857.3|749864|747864|749822.5|747822.5|16
1637685350000|2021-11-23 16:35:50|749857.5|747857.5|749942.7|747942.7|749976.4|747976.4|749827.3|747827.3|30
1637685360000|2021-11-23 16:36:00|749942.8|747942.8|750011.4|748011.4|750017.3|748017.3|749925.1|747925.1|34
1637685370000|2021-11-23 16:36:10|750012.8|748012.8|750061|748061|750097.6|748097.6|749991.8|747991.8|37
1637685380000|2021-11-23 16:36:20|750077|748077|749878.5|747878.5|750103.5|748103.5|749825.8|747825.8|38
1637685390000|2021-11-23 16:36:30|749879.2|747879.2|749682.9|747682.9|749879.2|747879.2|749631.8|747631.8|33
1637685400000|2021-11-23 16:36:40|749677|747677|749640.9|747640.9|749703.5|747703.5|749631.7|747631.7|32
1637685410000|2021-11-23 16:36:50|749652.3|747652.3|749604.8|747604.8|749662.5|747662.5|749604.8|747604.8|37
1637685420000|2021-11-23 16:37:00|749614|747614|749642.1|747642.1|749646.2|747646.2|749611.2|747611.2|34
1637685430000|2021-11-23 16:37:10|749644.1|747644.1|749603.7|747603.7|749644.1|747644.1|749585.4|747585.4|33
1637685440000|2021-11-23 16:37:20|749588.3|747588.3|749327.5|747327.5|749588.3|747588.3|749294.3|747294.3|39
1637685450000|2021-11-23 16:37:30|749348|747348|749340.6|747340.6|749379.1|747379.1|749325.8|747325.8|32
1637685460000|2021-11-23 16:37:40|749382.5|747382.5|749349.2|747349.2|749382.5|747382.5|749292.1|747292.1|32
1637685470000|2021-11-23 16:37:50|749342.3|747342.3|749351.5|747351.5|749374.8|747374.8|749336.5|747336.5|35
1637685480000|2021-11-23 16:38:00|749354.7|747354.7|749347.8|747347.8|749378.2|747378.2|749334.1|747334.1|35
1637685490000|2021-11-23 16:38:10|749346.8|747346.8|749356.8|747356.8|749370.6|747370.6|749289.7|747289.7|36
1637685500000|2021-11-23 16:38:20|749404.2|747404.2|749369|747369|749424|747424|749350.6|747350.6|36
1637685510000|2021-11-23 16:38:30|749362.9|747362.9|749431.3|747431.3|749455.2|747455.2|749360.1|747360.1|37
1637685520000|2021-11-23 16:38:40|749413.2|747413.2|749365.9|747365.9|749428.2|747915.5|748886|747362.5|35
1637685530000|2021-11-23 16:38:50|749371.1|747371.1|749377.6|747377.6|749390.4|747390.4|749360.9|747360.9|32
1637685540000|2021-11-23 16:39:00|749375.5|747375.5|749398.5|747398.5|749421.7|747421.7|749375.5|747375.5|28
1637685550000|2021-11-23 16:39:10|749398.6|747398.6|749383.6|747383.6|749411.3|747842.9|748842.9|747335.5|37
1637685560000|2021-11-23 16:39:20|749391.1|747391.1|749674.2|747674.2|749680.3|747680.3|749385.7|747385.7|34
1637685570000|2021-11-23 16:39:30|749664.8|747664.8|749668.9|747668.9|749675.3|747675.3|749647.8|747647.8|37
1637685580000|2021-11-23 16:39:40|749669.1|747669.1|749667.3|747667.3|749701.3|747701.3|749664.3|747664.3|37
1637685590000|2021-11-23 16:39:50|749663.1|747663.1|749649.1|747649.1|749681.3|747681.3|749647.2|747647.2|37
1637685600000|2021-11-23 16:40:00|749646.2|747646.2|749545.1|747545.1|749656.5|747656.5|749498.1|747498.1|37
1637685610000|2021-11-23 16:40:10|749516.2|747516.2|749488.2|747488.2|749555|747996.1|748996.1|747467.3|35
1637685620000|2021-11-23 16:40:20|749490.1|747490.1|749610.1|747610.1|749612.4|747991.4|748991.4|747486.3|35
1637685630000|2021-11-23 16:40:30|749601.4|747601.4|749605|747605|749622.1|748108.9|749108.9|747595.5|34
1637685640000|2021-11-23 16:40:40|749601.4|747601.4|749439.2|747439.2|749601.4|747959.9|748959.9|747386|36
1637685650000|2021-11-23 16:40:50|749435.8|747435.8|749413.6|747413.6|749478.5|747923.5|748923.5|747413.6|38
1637685660000|2021-11-23 16:41:00|749416.3|747416.3|749360.2|747360.2|749416.3|747416.3|749353.6|747353.6|30
1637685670000|2021-11-23 16:41:10|749357.6|747357.6|749402.5|747402.5|749402.5|747402.5|749357.6|747357.6|31
1637685680000|2021-11-23 16:41:20|749394.4|747394.4|749366.3|747366.3|749394.4|747394.4|749359.3|747359.3|29
1637685690000|2021-11-23 16:41:30|749366.7|747366.7|749364.7|747364.7|749375.6|747375.6|749356.5|747356.5|25
1637685700000|2021-11-23 16:41:40|749363.5|747363.5|749380|747380|749405.9|747405.9|749353.3|747353.3|34
1637685710000|2021-11-23 16:41:50|749379.1|747379.1|749377.5|747377.5|749396.3|747396.3|749369.4|747369.4|39
1637685720000|2021-11-23 16:42:00|749388.7|747388.7|749374.9|747374.9|749391.8|747391.8|749352.2|747352.2|35
1637685730000|2021-11-23 16:42:10|749375.4|747375.4|749379.1|747379.1|749389.3|747389.3|749370.6|747370.6|26
1637685740000|2021-11-23 16:42:20|749378.6|747378.6|749371.5|747371.5|749417.4|747417.4|749366.8|747366.8|38
1637685750000|2021-11-23 16:42:30|749371.4|747371.4|749356.5|747356.5|749379.3|747379.3|749315.5|747315.5|32
1637685760000|2021-11-23 16:42:40|749366.3|747366.3|749390|747390|749394.8|747394.8|749353.7|747353.7|28
1637685770000|2021-11-23 16:42:50|749401.2|747401.2|749403.6|747403.6|749446.6|747446.6|749401.2|747401.2|37
1637685780000|2021-11-23 16:43:00|749406.7|747406.7|749447.7|747447.7|749454.5|747454.5|749406.7|747406.7|36
1637685790000|2021-11-23 16:43:10|749450.8|747450.8|749448.9|747448.9|749467.1|747467.1|749407.8|747407.8|32
1637685800000|2021-11-23 16:43:20|749449.6|747449.6|749456.3|747456.3|749472.8|747472.8|749421.6|747421.6|37
1637685810000|2021-11-23 16:43:30|749463.7|747463.7|749430.8|747430.8|749469.9|747469.9|749425.2|747425.2|33
1637685820000|2021-11-23 16:43:40|749431|747431|749563.8|747563.8|749564.7|747564.7|749430.6|747430.6|34
1637685830000|2021-11-23 16:43:50|749561.9|747561.9|748963.7|747963.7|749569.9|747964|748963.7|747453.5|35
1637685840000|2021-11-23 16:44:00|748964|747964|749473.7|747473.7|749485|748040.5|748953.7|747437.7|19
1637685850000|2021-11-23 16:44:10|749454.5|747454.5|749009.8|748009.8|749504.8|748018|748959.5|747454.5|21
1637685860000|2021-11-23 16:44:20|749478.6|747478.6|749521.9|747521.9|749524.6|748017.7|748960|747455.9|25
1637685870000|2021-11-23 16:44:30|749537|747537|749437.3|747437.3|749630.7|747630.7|749437.3|747437.3|36
1637685880000|2021-11-23 16:44:40|749439.3|747439.3|749421.5|747421.5|749439.6|747439.6|749419.1|747419.1|26
1637685890000|2021-11-23 16:44:50|749423.9|747423.9|749403.3|747403.3|749434.5|747434.5|749403.3|747403.3|26
1637685900000|2021-11-23 16:45:00|749402.1|747402.1|749344.5|747344.5|749402.1|747402.1|749332.8|747332.8|35
1637685910000|2021-11-23 16:45:10|749344|747344|748824.3|747824.3|749378|747824.3|748816.4|747308.4|37
1637685920000|2021-11-23 16:45:20|748817.6|747817.6|749363.6|747363.6|749363.6|747821.9|748810.3|747310.7|35
1637685930000|2021-11-23 16:45:30|749353.8|747353.8|748824|747824|749359.1|747834.3|748820.9|747321.5|27
1637685940000|2021-11-23 16:45:40|748824.2|747824.2|748784|747784|749309.4|747824.2|748779.5|747279|33
1637685950000|2021-11-23 16:45:50|748782.3|747782.3|748785.6|747785.6|748788.6|747788.6|748781.7|747781.7|26
1637685960000|2021-11-23 16:46:00|748785.8|747785.8|748787.4|747787.4|748789.6|747789.6|748781.6|747781.6|28
1637685970000|2021-11-23 16:46:10|748787.7|747787.7|748792.8|747792.8|748798.5|747798.5|748770.5|747770.5|37
1637685980000|2021-11-23 16:46:20|748793.2|747793.2|748800.8|747800.8|748801.1|747801.1|748792.8|747792.8|23
1637685990000|2021-11-23 16:46:30|748803.3|747803.3|748850.6|747850.6|749344.6|747850.6|748803.3|747295.8|27
1637686000000|2021-11-23 16:46:40|748845.8|747845.8|749349.2|747349.2|749354|747850.1|748833.3|747341.4|35
1637686010000|2021-11-23 16:46:50|749350|747350|748833.9|747833.9|749351.3|747845.5|748820.3|747340.6|23
1637686020000|2021-11-23 16:47:00|748832.6|747832.6|749370.3|747370.3|749378.4|747854.2|748832.6|747343.9|26
1637686030000|2021-11-23 16:47:10|749360.4|747360.4|749318.5|747318.5|749371.5|747849.9|748849.9|747315|15
1637686040000|2021-11-23 16:47:20|749322.4|747322.4|749292.4|747292.4|749322.4|747322.4|749291.2|747291.2|25
1637686050000|2021-11-23 16:47:30|749292.7|747292.7|749333.6|747333.6|749349.4|747783.5|748783.5|747271.3|33
1637686060000|2021-11-23 16:47:40|749337.4|747337.4|749387.7|747387.7|749409|747912.3|748857.9|747330.5|32
1637686070000|2021-11-23 16:47:50|749308.9|747308.9|748781.6|747781.6|749335.6|747831.5|748761.8|747260.4|36
1637686080000|2021-11-23 16:48:00|748775.4|747775.4|748775.8|747775.8|749281.2|747782.1|748768.8|747272.4|33
1637686090000|2021-11-23 16:48:10|748779.6|747779.6|748776.1|747776.1|748779.6|747779.6|748769.7|747769.7|28
1637686100000|2021-11-23 16:48:20|749264.9|747264.9|749395.4|747395.4|749395.4|747805.4|748746|747258.6|33
1637686110000|2021-11-23 16:48:30|749402.6|747402.6|749401.3|747401.3|749424.2|747424.2|749401.3|747401.3|31
1637686120000|2021-11-23 16:48:40|749401.1|747401.1|749417.9|747417.9|749425.9|747425.9|749397.6|747397.6|22
1637686130000|2021-11-23 16:48:50|749419.3|747419.3|749417.7|747417.7|749431.1|747431.1|749409.3|747409.3|30
1637686140000|2021-11-23 16:49:00|749403.7|747403.7|749381.1|747381.1|749419.9|747915.1|748879.6|747369.4|33
1637686150000|2021-11-23 16:49:10|749378.1|747378.1|748881.7|747881.7|749386.6|747882.2|748881.7|747369.9|32
1637686160000|2021-11-23 16:49:20|748884.7|747884.7|749385|747385|749399.1|747912.4|748884.7|747375.7|21
1637686170000|2021-11-23 16:49:30|749385.4|747385.4|748862.2|747862.2|749385.4|747881.5|748860|747373.4|20
1637686180000|2021-11-23 16:49:40|748862.6|747862.6|748969.2|747969.2|748969.2|747969.2|748862.6|747862.6|24
1637686190000|2021-11-23 16:49:50|748976.7|747976.7|749479.3|747479.3|749486.1|747982.9|748964.6|747454.2|33
1637686200000|2021-11-23 16:50:00|749483.9|747483.9|749514.5|747514.5|749541|747965.4|748947.9|747483.9|31
1637686210000|2021-11-23 16:50:10|749513.2|747513.2|749507|747507|749532.7|747532.7|749507|747507|36
1637686220000|2021-11-23 16:50:20|749519.9|747519.9|749353.7|747353.7|749527.5|747997.1|748943.1|747353.7|35
1637686230000|2021-11-23 16:50:30|749357.2|747357.2|749488|747488|749554.2|747625.7|748625.7|747109.9|39
1637686240000|2021-11-23 16:50:40|749528.5|747528.5|749439.4|747439.4|749560|747982.8|748982|747404.6|39
1637686250000|2021-11-23 16:50:50|749462.6|747462.6|749369.5|747369.5|749462.6|747462.6|749357.8|747357.8|30
1637686260000|2021-11-23 16:51:00|749374|747374|749382|747382|749403.4|747403.4|749336.3|747336.3|30
1637686270000|2021-11-23 16:51:10|749381.2|747381.2|749380.8|747380.8|749513.5|747513.5|749356.7|747356.7|35
1637686280000|2021-11-23 16:51:20|749372.5|747372.5|749342.8|747342.8|749402.7|747402.7|749318.1|747318.1|39
1637686290000|2021-11-23 16:51:30|749329.6|747329.6|749278.9|747278.9|749380.5|747380.5|749278.9|747278.9|26
1637686300000|2021-11-23 16:51:40|749307.4|747307.4|749348.4|747348.4|749357.6|747357.6|749300.3|747300.3|39
1637686310000|2021-11-23 16:51:50|749292|747292|749320.6|747320.6|749330.1|747330.1|749287.7|747287.7|32
1637686320000|2021-11-23 16:52:00|749308.5|747308.5|749285.5|747285.5|749368.5|747368.5|749271.4|747271.4|34
1637686330000|2021-11-23 16:52:10|749296.8|747296.8|749298.6|747298.6|749310.9|747310.9|749273.2|747273.2|27
1637686340000|2021-11-23 16:52:20|749312.1|747312.1|749291.5|747291.5|749347.3|747347.3|749271.7|747271.7|28
1637686350000|2021-11-23 16:52:30|749313.3|747313.3|749309.7|747309.7|749322.5|747322.5|749276.7|747276.7|25
1637686360000|2021-11-23 16:52:40|749311.2|747311.2|749193.7|747193.7|749311.2|747311.2|749181.3|747181.3|35
1637686370000|2021-11-23 16:52:50|749171.3|747171.3|749086.9|747086.9|749201.2|747201.2|749078.7|747078.7|32
1637686380000|2021-11-23 16:53:00|749082.9|747082.9|749007.1|747007.1|749082.9|747082.9|748976.8|746976.8|36
1637686390000|2021-11-23 16:53:10|748951.4|746951.4|748905.7|746905.7|748985.3|746985.3|748905.7|746905.7|36
1637686400000|2021-11-23 16:53:20|748910.8|746910.8|748978.3|746978.3|748978.3|746978.3|748903.1|746903.1|31
1637686410000|2021-11-23 16:53:30|748975.6|746975.6|748992.9|746992.9|748999.2|746999.2|748960.5|746960.5|38
1637686420000|2021-11-23 16:53:40|748986.4|746986.4|748968.1|746968.1|749000.2|747000.2|748958.9|746958.9|38
1637686430000|2021-11-23 16:53:50|748969|746969|748972.8|746972.8|749008.8|747008.8|748935.6|746935.6|33
1637686440000|2021-11-23 16:54:00|748946.5|746946.5|748917.7|746917.7|748995.3|746995.3|748916.2|746916.2|34
1637686450000|2021-11-23 16:54:10|748939.2|746939.2|748885.5|746885.5|748939.2|746939.2|748871.5|746871.5|34
1637686460000|2021-11-23 16:54:20|748895.3|746895.3|748853.7|746853.7|748915.2|747402|748348.9|746840.6|26
1637686470000|2021-11-23 16:54:30|748862.8|746862.8|748770.3|746770.3|748879.4|747357.6|748221.6|746747.3|34
1637686480000|2021-11-23 16:54:40|748777.5|746777.5|748825.8|746825.8|748863|747341.8|748337.6|746766.2|39
1637686490000|2021-11-23 16:54:50|748838.7|746838.7|748761.3|746761.3|748889.5|747364.4|748355.7|746736.9|37
1637686500000|2021-11-23 16:55:00|748753.5|746753.5|748741.2|746741.2|748789.5|746789.5|748728.7|746728.7|35
1637686510000|2021-11-23 16:55:10|748751|746751|748914.7|746914.7|748914.8|746914.8|748742.6|746742.6|35
1637686520000|2021-11-23 16:55:20|748939.3|746939.3|748992.3|746992.3|749012.8|747012.8|748939.3|746939.3|30
1637686530000|2021-11-23 16:55:30|748999|746999|749005.4|747005.4|749007.7|747007.7|748995.7|746995.7|32
1637686540000|2021-11-23 16:55:40|749008.1|747008.1|749043.7|747043.7|749050.1|747050.1|749007.2|747007.2|35
1637686550000|2021-11-23 16:55:50|749042.1|747042.1|749083.6|747083.6|749083.6|747585.3|748571.3|747040.3|34
1637686560000|2021-11-23 16:56:00|749078.5|747078.5|749066.8|747066.8|749096.9|747096.9|749065.8|747065.8|26
1637686570000|2021-11-23 16:56:10|749075.5|747075.5|749089.3|747089.3|749099.1|747601.8|748592.2|747063.7|31
1637686580000|2021-11-23 16:56:20|749090.1|747090.1|748617.7|747617.7|749117.1|747624.4|748529.8|747014.8|27
1637686590000|2021-11-23 16:56:30|748623.9|747623.9|748652|747652|749115.9|747653.3|748613.6|747110.4|24
1637686600000|2021-11-23 16:56:40|748635.9|747635.9|748617|747617|749186.3|747649.4|748616|747149.1|33
1637686610000|2021-11-23 16:56:50|748616.7|747616.7|748488.1|746488.1|749149.2|747643.9|747927.8|746420.4|39
1637686620000|2021-11-23 16:57:00|748479.9|746479.9|747787.7|745787.7|748502.2|746502.2|747764.8|745764.8|40
1637686630000|2021-11-23 16:57:10|747789.7|745789.7|747608.2|745608.2|747831.8|745831.8|747608.2|745608.2|37
1637686640000|2021-11-23 16:57:20|747624.1|745624.1|747895.9|745895.9|748035.4|746035.4|747624.1|745624.1|40
1637686650000|2021-11-23 16:57:30|747906.4|745906.4|747917.9|745917.9|747959.7|745959.7|747899|745899|37
1637686660000|2021-11-23 16:57:40|747968.8|745968.8|748136.5|746136.5|748243.4|746518.2|747518.2|745921.7|39
1637686670000|2021-11-23 16:57:50|748121.7|746121.7|747626.6|745626.6|748148.3|746148.3|747550.6|745550.6|37
1637686680000|2021-11-23 16:58:00|747620.9|745620.9|747432.4|745432.4|747695.7|745695.7|747391.1|745391.1|39
1637686690000|2021-11-23 16:58:10|747216.9|745216.9|747412.5|745412.5|747490.3|745490.3|747216.9|745216.9|40
1637686700000|2021-11-23 16:58:20|747415.1|745415.1|747061.8|745061.8|747438.2|745438.2|747061.8|745061.8|40
1637686710000|2021-11-23 16:58:30|747055.9|745055.9|746925.1|744925.1|747055.9|745055.9|746564.7|744564.7|40
1637686720000|2021-11-23 16:58:40|746816.6|744816.6|746460.4|744460.4|746860.4|744860.4|746385.1|744385.1|38
1637686730000|2021-11-23 16:58:50|746472.6|744472.6|745908.8|743908.8|746503.8|744503.8|745908.8|743908.8|40
1637686740000|2021-11-23 16:59:00|745899|743899|745386.3|743386.3|745963.9|743963.9|745346.8|743346.8|40
1637686750000|2021-11-23 16:59:10|745384.3|743384.3|745968.8|743968.8|745968.8|743968.8|745355.4|743355.4|40
1637686760000|2021-11-23 16:59:20|745980.1|743980.1|745111.6|743111.6|746083.7|744083.7|745027.4|743027.4|40
1637686770000|2021-11-23 16:59:30|745108.4|743108.4|745172.6|743172.6|745276|743276|745101.8|743101.8|38
1637686780000|2021-11-23 16:59:40|745233|743233|745321|743321|745763.3|743763.3|745233|743233|40
1637686790000|2021-11-23 16:59:50|745272.8|743272.8|744317.3|743317.3|745361.3|743361.3|744301.9|742672.9|38
1637686800000|2021-11-23 17:00:00|744780.7|742780.7|744231.3|742231.3|744780.7|743298.5|743986.6|741986.6|40
1637686810000|2021-11-23 17:00:10|744209.4|742209.4|744018.4|742018.4|744209.4|742209.4|743796.4|741796.4|40
1637686820000|2021-11-23 17:00:20|743929.2|741929.2|744006.6|742006.6|744137.3|742137.3|743730.9|741730.9|40
1637686830000|2021-11-23 17:00:30|743976.3|741976.3|744151.7|742151.7|744152.5|742152.5|743569.1|741569.1|40
1637686840000|2021-11-23 17:00:40|744167.4|742167.4|744711.1|742711.1|744821.6|742821.6|744066.3|742066.3|37
1637686850000|2021-11-23 17:00:50|744703.9|742703.9|744836.7|742836.7|744846.6|742846.6|744615.5|742615.5|38
1637686860000|2021-11-23 17:01:00|744826.6|742826.6|744611.1|742611.1|744826.6|742826.6|744603.3|742603.3|39
1637686870000|2021-11-23 17:01:10|744608.8|742608.8|744960.9|742960.9|744960.9|742960.9|744597.5|742597.5|39
1637686880000|2021-11-23 17:01:20|744944.9|742944.9|745862.2|743862.2|745862.2|743862.2|744906.6|742906.6|40
1637686890000|2021-11-23 17:01:30|745874.6|743874.6|745931|743931|746046|744046|745463.5|743463.5|40
1637686900000|2021-11-23 17:01:40|745968.3|743968.3|745849|743849|745968.3|743968.3|745614.2|743614.2|40
1637686910000|2021-11-23 17:01:50|745828.8|743828.8|746111.4|744111.4|746146.9|744146.9|745805.5|743805.5|40
1637686920000|2021-11-23 17:02:00|746089.4|744089.4|745987.9|743987.9|746266.3|744266.3|745987.9|743987.9|40
1637686930000|2021-11-23 17:02:10|746003.8|744003.8|746129.3|744129.3|746129.3|744129.3|746003.8|744003.8|40
1637686940000|2021-11-23 17:02:20|746115.4|744115.4|746272|744272|746326.5|744326.5|746093.7|744093.7|38
1637686950000|2021-11-23 17:02:30|746250|744250|746084.6|744084.6|746274.7|744274.7|746071.5|744071.5|39
1637686960000|2021-11-23 17:02:40|746075.3|744075.3|746076.2|744076.2|746106.8|744106.8|746013.1|744013.1|38
1637686970000|2021-11-23 17:02:50|746078.2|744078.2|746030.6|744030.6|746089.7|744089.7|745976|743976|36
1637686980000|2021-11-23 17:03:00|746004.1|744004.1|745738.8|743738.8|746026.1|744026.1|745738.8|743738.8|36
1637686990000|2021-11-23 17:03:10|745730.7|743730.7|745537.6|743537.6|745730.7|744167.7|745167.7|743331.5|40
1637687000000|2021-11-23 17:03:20|745541.7|743541.7|745518.4|743518.4|745561.8|743561.8|745441.8|743441.8|39
1637687010000|2021-11-23 17:03:30|745500.7|743500.7|745495.1|743495.1|745526.9|743977.2|744947.6|743417.5|36
1637687020000|2021-11-23 17:03:40|745497|743497|745127.5|743127.5|745530.2|743530.2|745127.5|743127.5|34
1637687030000|2021-11-23 17:03:50|745113.5|743113.5|744695.1|742695.1|745150|743150|744540.2|742540.2|40
1637687040000|2021-11-23 17:04:00|744588.8|742588.8|744461.3|742461.3|744770.1|742770.1|744382.1|742382.1|40
1637687050000|2021-11-23 17:04:10|744457.9|742457.9|744345.8|742345.8|744628.3|742628.3|744080.9|742080.9|40
1637687060000|2021-11-23 17:04:20|744149.5|742149.5|744277.1|742277.1|744363|742363|744138.4|742138.4|39
1637687070000|2021-11-23 17:04:30|744313.4|742313.4|744199.2|742199.2|744313.4|742313.4|744056.6|742056.6|38
1637687080000|2021-11-23 17:04:40|744276|742276|744242.1|742242.1|744483.8|742483.8|744215.6|742215.6|39
1637687090000|2021-11-23 17:04:50|744219.4|742219.4|744347.7|742347.7|744555|742555|744019.6|742019.6|38
1637687100000|2021-11-23 17:05:00|744356.4|742356.4|744391|742391|744391|742391|744332.3|742332.3|38
1637687110000|2021-11-23 17:05:10|744382.6|742382.6|744373.5|742373.5|744446.2|742446.2|744358.4|742358.4|38
1637687120000|2021-11-23 17:05:20|744400.6|742400.6|744777.5|742777.5|744796.6|742796.6|744398.9|742398.9|40
1637687130000|2021-11-23 17:05:30|744790.7|742790.7|745087.6|743087.6|745104.3|743497.7|744447.5|742780.9|40
1637687140000|2021-11-23 17:05:40|745122.3|743122.3|744749.2|742749.2|745122.3|743122.3|744645.2|742645.2|38
1637687150000|2021-11-23 17:05:50|744757.8|742757.8|745110.9|743110.9|745202.4|743202.4|744751.3|742751.3|37
1637687160000|2021-11-23 17:06:00|745106.2|743106.2|745061|743061|745117.4|743117.4|744981.7|742981.7|39
1637687170000|2021-11-23 17:06:10|745034.6|743034.6|745332.2|743332.2|745332.2|743332.2|745034.6|743034.6|40
1637687180000|2021-11-23 17:06:20|745321.8|743321.8|745273|743273|745402.3|743402.3|745271.4|743271.4|38
1637687190000|2021-11-23 17:06:30|745284.8|743284.8|745339.2|743339.2|745410.3|743410.3|745271|743271|40
1637687200000|2021-11-23 17:06:40|745366.7|743366.7|745218.4|743218.4|745384.7|743384.7|745207.8|743207.8|38
1637687210000|2021-11-23 17:06:50|745270.6|743270.6|745293.5|743293.5|745307.5|743307.5|745232|743232|35
1637687220000|2021-11-23 17:07:00|745285.9|743285.9|745262.3|743262.3|745288.5|743288.5|745239.6|743239.6|30
1637687230000|2021-11-23 17:07:10|745221.5|743221.5|745221.5|743221.5|745254|743254|745198.4|743198.4|31
1637687240000|2021-11-23 17:07:20|745217.6|743217.6|745236|743236|745262.6|743728.5|744728.5|743203.3|29
1637687250000|2021-11-23 17:07:30|745242.5|743242.5|745157.8|743157.8|745270|743270|745145|743145|18
1637687260000|2021-11-23 17:07:40|745149.3|743149.3|745190|743190|745195.1|743195.1|745117.3|743117.3|37
1637687270000|2021-11-23 17:07:50|745174.9|743174.9|745041.2|743041.2|745221.2|743221.2|745012.5|743012.5|36
1637687280000|2021-11-23 17:08:00|745038.7|743038.7|744801|742801|745071.1|743071.1|744801|742801|40
1637687290000|2021-11-23 17:08:10|744788|742788|744659|742659|744857|743385|744360.4|742628.9|37
1637687300000|2021-11-23 17:08:20|744651.1|742651.1|744485.2|742485.2|744662.1|743048.7|743977.8|742485.2|36
1637687310000|2021-11-23 17:08:30|744425.2|742425.2|744427.3|742427.3|744473.8|742855.4|743827.1|742340.2|39
1637687320000|2021-11-23 17:08:40|744451.9|742451.9|744484.5|742484.5|744493.6|742961.9|743823.3|742245.9|39
1637687330000|2021-11-23 17:08:50|743936.5|742936.5|744513.2|742513.2|744561.4|742936.5|743936.5|742448.4|39
1637687340000|2021-11-23 17:09:00|744494.5|742494.5|744595|742595|744607.5|742945|743945|742466.8|38
1637687350000|2021-11-23 17:09:10|744627.1|742627.1|744600|742600|744653.9|743050.5|744046.8|742559.1|33
1637687360000|2021-11-23 17:09:20|744592.3|742592.3|744490.2|742490.2|744604.7|743061.9|743942.9|742449.6|35
1637687370000|2021-11-23 17:09:30|744441.4|742441.4|744373|742373|744448.6|742953.1|743825.3|742373|37
1637687380000|2021-11-23 17:09:40|744351.4|742351.4|744209.3|742209.3|744407.5|742407.5|744190.2|742190.2|34
1637687390000|2021-11-23 17:09:50|744200.1|742200.1|744090.3|742090.3|744204.9|742549.5|743507.7|742061|38
1637687400000|2021-11-23 17:10:00|744082|742082|744009.6|742009.6|744103.6|742552.3|743502.5|742003.6|40
1637687410000|2021-11-23 17:10:10|744001.4|742001.4|743930.8|741930.8|744030.1|742429|743429|741930.8|37
1637687420000|2021-11-23 17:10:20|743983.6|741983.6|743966.9|741966.9|744162.9|742521.6|743378.4|741891|40
1637687430000|2021-11-23 17:10:30|743880.8|741880.8|743738.2|741738.2|743931.8|742358.7|743325.8|741738.2|38
1637687440000|2021-11-23 17:10:40|743731.1|741731.1|743567.7|741567.7|743793.3|742063.5|743014.5|741507.5|40
1637687450000|2021-11-23 17:10:50|743003.9|742003.9|743448.4|741448.4|743520.1|742056.3|742931.4|741448.4|34
1637687460000|2021-11-23 17:11:00|743484.3|741484.3|743310.2|741310.2|743520.4|741520.4|743310.2|741310.2|30
1637687470000|2021-11-23 17:11:10|743340.8|741340.8|742686.8|741686.8|743383.8|741884.5|742686.8|741134.5|39
1637687480000|2021-11-23 17:11:20|743101.5|741101.5|742524.7|740524.7|743101.5|741101.5|742524.7|740524.7|40
1637687490000|2021-11-23 17:11:30|742507.8|740507.8|742171.7|740171.7|742627|740627|742171.7|740171.7|40
1637687500000|2021-11-23 17:11:40|742201.1|740201.1|741845.9|739845.9|742220.3|740545|741545|739785.6|40
1637687510000|2021-11-23 17:11:50|741826.7|739826.7|741768.5|739768.5|742004.3|740004.3|741707.4|739707.4|40
1637687520000|2021-11-23 17:12:00|741782.7|739782.7|741656.1|739656.1|741782.7|739782.7|741579.2|739579.2|40
1637687530000|2021-11-23 17:12:10|741645|739645|741614.2|739614.2|741783.3|739783.3|741579.1|739579.1|40
1637687540000|2021-11-23 17:12:20|741583.9|739583.9|742674.5|740674.5|742674.5|740674.5|741583.9|739583.9|40
1637687550000|2021-11-23 17:12:30|742684|740684|743133.2|741133.2|743158.5|741158.5|742337|740337|40
1637687560000|2021-11-23 17:12:40|743139|741139|742652.5|740652.5|743194.2|741194.2|742625.4|740625.4|40
1637687570000|2021-11-23 17:12:50|742653.4|740653.4|743233.3|741233.3|743244.6|741244.6|742572.7|740572.7|40
1637687580000|2021-11-23 17:13:00|743233.8|741233.8|743229.6|741229.6|743316|741316|743135.7|741135.7|40
1637687590000|2021-11-23 17:13:10|743226.7|741226.7|743441.5|741441.5|743493.2|741493.2|743226.7|741226.7|39
1637687600000|2021-11-23 17:13:20|743466.5|741466.5|743825.2|741825.2|743933|741933|743466.5|741466.5|40
1637687610000|2021-11-23 17:13:30|743815.9|741815.9|743403.7|741403.7|743847.5|741847.5|743391.4|741391.4|40
1637687620000|2021-11-23 17:13:40|743401.9|741401.9|743784|741784|743815.7|741815.7|743316.8|741316.8|39
1637687630000|2021-11-23 17:13:50|743782.7|741782.7|743877.9|741877.9|743913.9|741913.9|743711.3|741711.3|40
1637687640000|2021-11-23 17:14:00|743883.1|741883.1|743949.5|741949.5|743949.5|741949.5|743834.4|741834.4|39
1637687650000|2021-11-23 17:14:10|743916.6|741916.6|743956.8|741956.8|743960.2|741960.2|743835.7|741835.7|38
1637687660000|2021-11-23 17:14:20|743950.4|741950.4|743895.3|741895.3|743957.6|741957.6|743860.9|741860.9|38
1637687670000|2021-11-23 17:14:30|743886.2|741886.2|743905.5|741905.5|743935.9|741935.9|743855.5|741855.5|40
1637687680000|2021-11-23 17:14:40|743907.2|741907.2|744078.2|742078.2|744080.8|742080.8|743866|741866|39
1637687690000|2021-11-23 17:14:50|744059.2|742059.2|743964.7|741964.7|744075.6|742075.6|743939|741939|35
1637687700000|2021-11-23 17:15:00|743912.2|741912.2|743707.6|741707.6|743912.2|741912.2|743684.2|741684.2|40
1637687710000|2021-11-23 17:15:10|743696|741696|743668|741668|743741|741741|743625.5|741625.5|40
1637687720000|2021-11-23 17:15:20|743667|741667|743675.6|741675.6|743747.1|741747.1|743659.7|741659.7|37
1637687730000|2021-11-23 17:15:30|743661.3|741661.3|743910.6|741910.6|743910.6|741910.6|743661.3|741661.3|37
1637687740000|2021-11-23 17:15:40|743865.4|741865.4|743846.5|741846.5|743914|741914|743802|741802|31
1637687750000|2021-11-23 17:15:50|743819.2|741819.2|743742.4|741742.4|743894|741894|743716|741716|37
1637687760000|2021-11-23 17:16:00|743742.6|741742.6|743645.2|741645.2|743762|741762|743613.5|741613.5|39
1637687770000|2021-11-23 17:16:10|743634.4|741634.4|743550.8|741550.8|743642.9|741642.9|743501.7|741501.7|39
1637687780000|2021-11-23 17:16:20|743546.4|741546.4|743512.8|741512.8|743546.4|741546.4|743490.7|741490.7|36
1637687790000|2021-11-23 17:16:30|743514.1|741514.1|743591.8|741591.8|743597.2|741597.2|743481.4|741481.4|37
1637687800000|2021-11-23 17:16:40|743582.6|741582.6|743628.4|741628.4|743670.6|741670.6|743566|741566|39
1637687810000|2021-11-23 17:16:50|743623.5|741623.5|743588.4|741588.4|743689.2|741689.2|743551.5|741551.5|38
1637687820000|2021-11-23 17:17:00|743589.1|741589.1|743567.1|741567.1|743637.5|741637.5|743548.6|741548.6|33
1637687830000|2021-11-23 17:17:10|743558.8|741558.8|743564.7|741564.7|743592.9|741592.9|743527.7|741527.7|35
1637687840000|2021-11-23 17:17:20|743565|741565|743583.3|741583.3|743615|741615|743509.6|741509.6|30
1637687850000|2021-11-23 17:17:30|743587.4|741587.4|743717.4|741717.4|743725.9|741725.9|743576.5|741576.5|36
1637687860000|2021-11-23 17:17:40|743697.2|741697.2|743564.9|741564.9|743726.6|741726.6|743555.5|741555.5|36
1637687870000|2021-11-23 17:17:50|743569.5|741569.5|743462.6|741462.6|743584.7|741584.7|743462.6|741462.6|24
1637687880000|2021-11-23 17:18:00|743471.7|741471.7|743587.9|741587.9|743590.3|741590.3|743471.7|741471.7|35
1637687890000|2021-11-23 17:18:10|743581.5|741581.5|743468|741468|743581.5|741581.5|743449.2|741449.2|36
1637687900000|2021-11-23 17:18:20|743285.4|741285.4|743192.7|741192.7|743285.4|741712.1|742712.1|741173.8|36
1637687910000|2021-11-23 17:18:30|743201.8|741201.8|743206.2|741206.2|743253.4|741698.8|742666.1|741126.9|35
1637687920000|2021-11-23 17:18:40|743184.3|741184.3|743174.2|741174.2|743245|741672|742672|741150.6|32
1637687930000|2021-11-23 17:18:50|743192.7|741192.7|743167.2|741167.2|743217.8|741217.8|743148|741148|39
1637687940000|2021-11-23 17:19:00|743165.7|741165.7|743102.4|741102.4|743165.9|741165.9|743050.6|741050.6|38
1637687950000|2021-11-23 17:19:10|743098.5|741098.5|743097.6|741097.6|743134.8|741134.8|743082.6|741082.6|27
1637687960000|2021-11-23 17:19:20|743091.8|741091.8|743356.4|741356.4|743367.5|741889|742873|741082.5|36
1637687970000|2021-11-23 17:19:30|743359.3|741359.3|743354.7|741354.7|743371.7|741863.3|742856.2|741320.4|34
1637687980000|2021-11-23 17:19:40|743367.5|741367.5|743518.3|741518.3|743518.3|741518.3|743351.5|741351.5|32
1637687990000|2021-11-23 17:19:50|743513.4|741513.4|743746.5|741746.5|743746.5|741746.5|743513.4|741513.4|38
1637688000000|2021-11-23 17:20:00|743745.2|741745.2|743527.9|741527.9|743745.2|741745.2|743527.9|741527.9|36
1637688010000|2021-11-23 17:20:10|743535.8|741535.8|743520.9|741520.9|743567.4|741567.4|743446.7|741446.7|36
1637688020000|2021-11-23 17:20:20|743514.8|741514.8|743573.2|741573.2|743576.6|741576.6|743509.8|741509.8|34
1637688030000|2021-11-23 17:20:30|743573.9|741573.9|743511.8|741511.8|743598|741598|743467.1|741467.1|32
1637688040000|2021-11-23 17:20:40|743557.7|741557.7|743514.1|741514.1|743572|741572|743466.6|741466.6|34
1637688050000|2021-11-23 17:20:50|743517.5|741517.5|743568.8|741568.8|743568.8|741568.8|743507.6|741507.6|26
1637688060000|2021-11-23 17:21:00|743578.2|741578.2|743519.3|741519.3|743596.6|741596.6|743497.3|741497.3|33
1637688070000|2021-11-23 17:21:10|743523.1|741523.1|743596.8|741596.8|743609|741609|743481.2|741481.2|33
1637688080000|2021-11-23 17:21:20|743574.1|741574.1|743691.3|741691.3|743705.7|741705.7|743532.2|741532.2|32
1637688090000|2021-11-23 17:21:30|743663.1|741663.1|743689.8|741689.8|743720.1|741720.1|743628.7|741628.7|34
1637688100000|2021-11-23 17:21:40|743708.6|741708.6|743739.1|741739.1|743770.8|742268.3|743252|741668.1|35
1637688110000|2021-11-23 17:21:50|743729.8|741729.8|743693.3|741693.3|743773.5|742269.3|743269.3|741662.2|36
1637688120000|2021-11-23 17:22:00|743697.6|741697.6|743549.4|741549.4|743697.6|741697.6|743524.1|741524.1|34
1637688130000|2021-11-23 17:22:10|743544.2|741544.2|743714.5|741714.5|743714.5|741714.5|743530.6|741530.6|32
1637688140000|2021-11-23 17:22:20|743653.1|741653.1|743614|741614|743695|741695|743602.1|741602.1|26
1637688150000|2021-11-23 17:22:30|743657.5|741657.5|743734.6|741734.6|743744.5|741744.5|743642.3|741642.3|34
1637688160000|2021-11-23 17:22:40|743721.8|741721.8|743270.8|742270.8|743782.5|742278.1|743270.8|741711.9|31
1637688170000|2021-11-23 17:22:50|743272.5|742272.5|744103.2|742103.2|744118.2|742296.6|743265.7|741738|39
1637688180000|2021-11-23 17:23:00|744096|742096|744045.9|742045.9|744099.5|742099.5|743947.8|741947.8|39
1637688190000|2021-11-23 17:23:10|744062.5|742062.5|743843.1|741843.1|744062.5|742062.5|743739.7|741739.7|38
1637688200000|2021-11-23 17:23:20|743849.8|741849.8|743730.6|741730.6|743943.1|741943.1|743730.6|741730.6|36
1637688210000|2021-11-23 17:23:30|743742.2|741742.2|743581.8|741581.8|743829|741829|743524.2|741524.2|39
1637688220000|2021-11-23 17:23:40|743595.2|741595.2|743544.3|741544.3|743642.9|741642.9|743531.2|741531.2|37
1637688230000|2021-11-23 17:23:50|743562|741562|743476.8|741476.8|743627.5|742052.5|743023|741476.8|30
1637688240000|2021-11-23 17:24:00|743489.2|741489.2|743487.1|741487.1|743532.5|742042.8|743025|741436.7|32
1637688250000|2021-11-23 17:24:10|743406.8|741406.8|743500.6|741500.6|743510|741951.7|742922.7|741368.1|32
1637688260000|2021-11-23 17:24:20|743516.6|741516.6|743481.3|741481.3|743538.4|741538.4|743463.9|741463.9|32
1637688270000|2021-11-23 17:24:30|743490.1|741490.1|743706.4|741706.4|743744.2|741744.2|743461.9|741461.9|30
1637688280000|2021-11-23 17:24:40|743730.7|741730.7|743712.2|741712.2|743762.5|741762.5|743675.1|741675.1|29
1637688290000|2021-11-23 17:24:50|743708.8|741708.8|743473.9|741473.9|743708.8|741954.5|742954.5|741416.8|32
1637688300000|2021-11-23 17:25:00|743471.9|741471.9|743132.4|741132.4|743529.3|741529.3|743110|741110|39
1637688310000|2021-11-23 17:25:10|743122.7|741122.7|742891.7|740891.7|743122.7|741122.7|742861|740861|39
1637688320000|2021-11-23 17:25:20|742882.9|740882.9|742840.4|740840.4|742882.9|740882.9|742755.6|740755.6|40
1637688330000|2021-11-23 17:25:30|742806.8|740806.8|742949.1|740949.1|743002.1|741002.1|742738|740738|37
1637688340000|2021-11-23 17:25:40|742969.8|740969.8|742882.8|740882.8|742969.8|740969.8|742794.6|740794.6|37
1637688350000|2021-11-23 17:25:50|742892.9|740892.9|742834.5|740834.5|742954.6|740954.6|742749.4|740749.4|38
1637688360000|2021-11-23 17:26:00|742753.5|740753.5|742684.2|740684.2|742804.8|740804.8|742666.2|740666.2|36
1637688370000|2021-11-23 17:26:10|742688.7|740688.7|742669.1|740669.1|742780.5|741229.6|742229.6|740668.3|30
1637688380000|2021-11-23 17:26:20|742688.8|740688.8|742699.8|740699.8|742743.2|740743.2|742686.5|740686.5|34
1637688390000|2021-11-23 17:26:30|742709.2|740709.2|742691.2|740691.2|742729.4|740729.4|742619.5|740619.5|36
1637688400000|2021-11-23 17:26:40|742720.2|740720.2|742808.6|740808.6|742931.1|740931.1|742720.2|740720.2|37
1637688410000|2021-11-23 17:26:50|742819.7|740819.7|742794.5|740794.5|742884.7|740884.7|742754.8|740754.8|40
1637688420000|2021-11-23 17:27:00|742811.9|740811.9|742883.6|740883.6|742940|740940|742763.5|740763.5|38
1637688430000|2021-11-23 17:27:10|742868|740868|743004|741004|743079.2|741079.2|742858.4|740858.4|36
1637688440000|2021-11-23 17:27:20|743012.5|741012.5|743072.1|741072.1|743152.3|741152.3|743008.7|741008.7|38
1637688450000|2021-11-23 17:27:30|743042.9|741042.9|743066.3|741066.3|743085.8|741085.8|743034.3|741034.3|35
1637688460000|2021-11-23 17:27:40|743111.8|741111.8|742953.1|740953.1|743111.8|741111.8|742912|740912|26
1637688470000|2021-11-23 17:27:50|742923.2|740923.2|742970.3|740970.3|742987.2|740987.2|742923.2|740923.2|24
1637688480000|2021-11-23 17:28:00|742934.3|740934.3|742991.4|740991.4|742991.4|740991.4|742903.8|740903.8|32
1637688490000|2021-11-23 17:28:10|742980|740980|742959.2|740959.2|743004.1|741004.1|742954.7|740954.7|27
1637688500000|2021-11-23 17:28:20|742961.8|740961.8|743120.8|741120.8|743124.8|741124.8|742949.5|740949.5|30
1637688510000|2021-11-23 17:28:30|743107.5|741107.5|743111.8|741111.8|743122.1|741122.1|743084.8|741084.8|37
1637688520000|2021-11-23 17:28:40|743112.6|741112.6|743275.6|741275.6|743275.6|741659.6|742659.6|741100.1|31
1637688530000|2021-11-23 17:28:50|743261.7|741261.7|743492.4|741492.4|743571.8|741571.8|743235|741235|31
1637688540000|2021-11-23 17:29:00|743477.2|741477.2|743199.2|741199.2|743485.6|741485.6|743184.8|741184.8|37
1637688550000|2021-11-23 17:29:10|743191.4|741191.4|743202.8|741202.8|743231.6|741231.6|743167.2|741167.2|30
1637688560000|2021-11-23 17:29:20|743217|741217|743259.3|741259.3|743265.4|741265.4|743146.5|741146.5|31
1637688570000|2021-11-23 17:29:30|743267.5|741267.5|743175.9|741175.9|743267.5|741267.5|743168.9|741168.9|32
1637688580000|2021-11-23 17:29:40|743184.7|741184.7|743196|741196|743232.6|741232.6|743171.2|741171.2|29
1637688590000|2021-11-23 17:29:50|743190.2|741190.2|743184.5|741184.5|743208.8|741667.9|742659.2|741148|26
1637688600000|2021-11-23 17:30:00|743188|741188|742832.6|740832.6|743193.6|741193.6|742694.6|740694.6|38
1637688610000|2021-11-23 17:30:10|742832.5|740832.5|742679.9|740679.9|742857.5|740857.5|742679.9|740679.9|35
1637688620000|2021-11-23 17:30:20|742691.3|740691.3|742669|740669|742714.1|740714.1|742643.4|740643.4|36
1637688630000|2021-11-23 17:30:30|742694.9|740694.9|742875.3|740875.3|742936.6|740936.6|742676.6|740676.6|40
1637688640000|2021-11-23 17:30:40|742859.6|740859.6|743036.9|741036.9|743054.3|741054.3|742848.6|740848.6|37
1637688650000|2021-11-23 17:30:50|743028.3|741028.3|743021.1|741021.1|743048.5|741048.5|743013.5|741013.5|36
1637688660000|2021-11-23 17:31:00|743017.8|741017.8|743056.9|741056.9|743084.4|741084.4|742998.2|740998.2|38
1637688670000|2021-11-23 17:31:10|743033.2|741033.2|743024.6|741024.6|743053.2|741053.2|742990.4|740990.4|37
1637688680000|2021-11-23 17:31:20|743022.3|741022.3|743113|741113|743137.4|741137.4|743004.3|741004.3|34
1637688690000|2021-11-23 17:31:30|743118.3|741118.3|743107.5|741107.5|743147.4|741147.4|743083.2|741083.2|25
1637688700000|2021-11-23 17:31:40|743098.4|741098.4|743073.3|741073.3|743202.2|741202.2|743073.3|741073.3|29
1637688710000|2021-11-23 17:31:50|743093.5|741093.5|742958|740958|743093.5|741093.5|742860.7|740860.7|38
1637688720000|2021-11-23 17:32:00|742952.9|740952.9|742924.8|740924.8|742952.9|740952.9|742908.6|740908.6|36
1637688730000|2021-11-23 17:32:10|742934.8|740934.8|742745.8|740745.8|742971.6|740971.6|742713.8|740713.8|35
1637688740000|2021-11-23 17:32:20|742750.8|740750.8|742751|740751|742765.1|740765.1|742740.8|740740.8|33
1637688750000|2021-11-23 17:32:30|742751.4|740751.4|742950.6|740950.6|743073|741073|742740.5|740740.5|40
1637688760000|2021-11-23 17:32:40|742942.5|740942.5|743040.5|741040.5|743040.5|741040.5|742942.5|740942.5|32
1637688770000|2021-11-23 17:32:50|743040.3|741040.3|743033.9|741033.9|743098.6|741098.6|743033.2|741033.2|36
1637688780000|2021-11-23 17:33:00|743022.6|741022.6|743201.9|741201.9|743201.9|741201.9|742898.7|740898.7|35
1637688790000|2021-11-23 17:33:10|743173.9|741173.9|743510.4|741510.4|743522.6|741522.6|743151.1|741151.1|37
1637688800000|2021-11-23 17:33:20|743484.5|741484.5|743104.8|741104.8|743484.5|741484.5|743104.8|741104.8|31
1637688810000|2021-11-23 17:33:30|743037.7|741037.7|743136.1|741136.1|743181.1|741181.1|742998.3|740998.3|37
1637688820000|2021-11-23 17:33:40|743151.9|741151.9|743156.4|741156.4|743364.4|741364.4|743149.4|741149.4|36
1637688830000|2021-11-23 17:33:50|743105.9|741105.9|742747.5|740747.5|743105.9|741105.9|742716.4|740716.4|40
1637688840000|2021-11-23 17:34:00|742763.6|740763.6|742784.8|740784.8|742862.2|740862.2|742754.4|740754.4|38
1637688850000|2021-11-23 17:34:10|742782.5|740782.5|742966.9|740966.9|742969.6|740969.6|742782.2|740782.2|38
1637688860000|2021-11-23 17:34:20|742963.4|740963.4|742960.3|740960.3|743015.1|741015.1|742920.1|740920.1|33
1637688870000|2021-11-23 17:34:30|742977.2|740977.2|742970.9|740970.9|742996.3|740996.3|742958.3|740958.3|32
1637688880000|2021-11-23 17:34:40|742972.5|740972.5|742852.9|740852.9|742972.5|740972.5|742852.9|740852.9|32
1637688890000|2021-11-23 17:34:50|742851.8|740851.8|742985.2|740985.2|742998.9|740998.9|742851.8|740851.8|33
1637688900000|2021-11-23 17:35:00|742976.9|740976.9|742947.1|740947.1|742999.2|740999.2|742939.3|740939.3|35
1637688910000|2021-11-23 17:35:10|742954.9|740954.9|742943|740943|743018.7|741018.7|742926.1|740926.1|36
1637688920000|2021-11-23 17:35:20|742959.6|740959.6|742953.3|740953.3|742959.6|740959.6|742926.6|740926.6|33
1637688930000|2021-11-23 17:35:30|742954|740954|742944.2|740944.2|742969.4|740969.4|742927.4|740927.4|35
1637688940000|2021-11-23 17:35:40|742938.8|740938.8|742878|740878|742938.8|740938.8|742878|740878|32
1637688950000|2021-11-23 17:35:50|742880.7|740880.7|742820.6|740820.6|742880.7|740880.7|742805.2|740805.2|33
1637688960000|2021-11-23 17:36:00|742824.5|740824.5|742842.5|740842.5|742844.1|740844.1|742809.9|740809.9|36
1637688970000|2021-11-23 17:36:10|742846.2|740846.2|742845.5|740845.5|742851.1|740851.1|742800.1|740800.1|31
1637688980000|2021-11-23 17:36:20|742858.5|740858.5|742838.2|740838.2|742858.5|740858.5|742835.5|740835.5|31
1637688990000|2021-11-23 17:36:30|742833.7|740833.7|742973.3|740973.3|742973.3|740973.3|742832.7|740832.7|25
1637689000000|2021-11-23 17:36:40|742969.5|740969.5|742901.5|740901.5|743054.6|741054.6|742858.1|740858.1|36
1637689010000|2021-11-23 17:36:50|742889.7|740889.7|742765.8|740765.8|742909|740909|742750.9|740750.9|33
1637689020000|2021-11-23 17:37:00|742765.7|740765.7|742947.7|740947.7|742957|740957|742752.1|740752.1|32
1637689030000|2021-11-23 17:37:10|742900|740900|742957|740957|742972.9|740972.9|742900|740900|29
1637689040000|2021-11-23 17:37:20|742952|740952|742922.8|740922.8|742957|740957|742899|740899|29
1637689050000|2021-11-23 17:37:30|742961.2|740961.2|742738|740738|742965|740965|742695.5|740695.5|28
1637689060000|2021-11-23 17:37:40|742725.4|740725.4|742682.5|740682.5|742766.4|740766.4|742667.9|740667.9|37
1637689070000|2021-11-23 17:37:50|742703.5|740703.5|742681.6|740681.6|742708|740708|742650.6|740650.6|29
1637689080000|2021-11-23 17:38:00|742693.9|740693.9|742654.3|740654.3|742693.9|740693.9|742632.3|740632.3|33
1637689090000|2021-11-23 17:38:10|742651.2|740651.2|742668.3|740668.3|742708.6|740708.6|742643.2|740643.2|34
1637689100000|2021-11-23 17:38:20|742680.9|740680.9|742646|740646|742694.9|740694.9|742633.5|740633.5|26
1637689110000|2021-11-23 17:38:30|742656.6|740656.6|742637.1|740637.1|742665.8|740665.8|742614.1|740614.1|18
1637689120000|2021-11-23 17:38:40|742641.5|740641.5|742649.8|740649.8|742649.8|740649.8|742632.6|740632.6|22
1637689130000|2021-11-23 17:38:50|742642.9|740642.9|742671.6|740671.6|742681|740681|742632.4|740632.4|26
1637689140000|2021-11-23 17:39:00|742667.3|740667.3|742627|740627|742681.7|740681.7|742627|740627|27
1637689150000|2021-11-23 17:39:10|742638.2|740638.2|742654.3|740654.3|742695.7|740695.7|742625.2|740625.2|25
1637689160000|2021-11-23 17:39:20|742630.8|740630.8|742601.8|740601.8|742659.8|740659.8|742593.3|740593.3|25
1637689170000|2021-11-23 17:39:30|742604.3|740604.3|742714.4|740714.4|742714.4|740714.4|742571.4|740571.4|30
1637689180000|2021-11-23 17:39:40|742725|740725|742650.3|740650.3|742725|740725|742637.7|740637.7|24
1637689190000|2021-11-23 17:39:50|742635.8|740635.8|742796.9|740796.9|742802.8|740802.8|742635.8|740635.8|33
1637689200000|2021-11-23 17:40:00|742799|740799|742638.9|740638.9|742805.5|740805.5|742562.8|740562.8|35
1637689210000|2021-11-23 17:40:10|742631.7|740631.7|742615.4|740615.4|742647|740647|742553.5|740553.5|29
1637689220000|2021-11-23 17:40:20|742628.8|740628.8|742567.3|740567.3|742643.5|740643.5|742552.2|740552.2|37
1637689230000|2021-11-23 17:40:30|742552.4|740552.4|742617.2|740617.2|742617.2|740617.2|742536|740536|33
1637689240000|2021-11-23 17:40:40|742615.9|740615.9|742607|740607|742657.9|740657.9|742603.7|740603.7|34
1637689250000|2021-11-23 17:40:50|742635.1|740635.1|742715|740715|742722.7|740722.7|742635.1|740635.1|29
1637689260000|2021-11-23 17:41:00|742715.5|740715.5|742731.9|740731.9|742767.9|740767.9|742715.5|740715.5|36
1637689270000|2021-11-23 17:41:10|742725.6|740725.6|742576.9|740576.9|742730.2|740730.2|742572.9|740572.9|31
1637689280000|2021-11-23 17:41:20|742575.4|740575.4|742581.6|740581.6|742603.2|740603.2|742575.4|740575.4|34
1637689290000|2021-11-23 17:41:30|742575.7|740575.7|742603.3|740603.3|742627.5|740627.5|742548.7|740548.7|34
1637689300000|2021-11-23 17:41:40|742599|740599|742615.1|740615.1|742621|740621|742561.1|740561.1|32
1637689310000|2021-11-23 17:41:50|742602.9|740602.9|742561|740561|742622.4|740622.4|742561|740561|32
1637689320000|2021-11-23 17:42:00|742583.7|740583.7|742629.4|740629.4|742633.5|740633.5|742570.9|740570.9|35
1637689330000|2021-11-23 17:42:10|742648.1|740648.1|742650.7|740650.7|742651.9|740651.9|742614.8|740614.8|34
1637689340000|2021-11-23 17:42:20|742633.5|740633.5|742676.9|740676.9|742720|740720|742633.5|740633.5|34
1637689350000|2021-11-23 17:42:30|742672.1|740672.1|742680.9|740680.9|742687.2|740687.2|742660.8|740660.8|28
1637689360000|2021-11-23 17:42:40|742680.8|740680.8|742749.5|740749.5|742749.5|741245.3|742245.3|740644.6|32
1637689370000|2021-11-23 17:42:50|742759.4|740759.4|742663|740663|742772.6|740772.6|742655.5|740655.5|19
1637689380000|2021-11-23 17:43:00|742658.3|740658.3|742668.1|740668.1|742693.1|740693.1|742649.5|740649.5|29
1637689390000|2021-11-23 17:43:10|742671.6|740671.6|742824.7|740824.7|742839.4|740839.4|742671.6|740671.6|33
1637689400000|2021-11-23 17:43:20|742829.1|740829.1|742833.7|740833.7|742833.7|740833.7|742774.8|740774.8|31
1637689410000|2021-11-23 17:43:30|742828.3|740828.3|742771.4|740771.4|742857.3|740857.3|742728.5|740728.5|31
1637689420000|2021-11-23 17:43:40|742752.6|740752.6|742791.7|740791.7|742807.6|740807.6|742752.6|740752.6|25
1637689430000|2021-11-23 17:43:50|742800.2|740800.2|742846.9|740846.9|742850.9|740850.9|742793|740793|30
1637689440000|2021-11-23 17:44:00|742849.2|740849.2|742801.2|740801.2|742849.2|740849.2|742786.3|740786.3|32
1637689450000|2021-11-23 17:44:10|742799.9|740799.9|742741.6|740741.6|742799.9|741237.5|742221.3|740733.3|26
1637689460000|2021-11-23 17:44:20|742732.5|740732.5|742736.8|740736.8|742737.1|740737.1|742731|740731|16
1637689470000|2021-11-23 17:44:30|742734.4|740734.4|742737.7|740737.7|742738.3|740738.3|742716.4|740716.4|13
1637689480000|2021-11-23 17:44:40|742737|740737|742780.3|740780.3|742787.3|740787.3|742735.4|740735.4|23
1637689490000|2021-11-23 17:44:50|742793.8|740793.8|742805|740805|742860.5|740860.5|742787.2|740787.2|32
1637689500000|2021-11-23 17:45:00|742802.9|740802.9|742768.8|740768.8|742818.2|740818.2|742766.9|740766.9|36
1637689510000|2021-11-23 17:45:10|742773.8|740773.8|742773.9|740773.9|742778.9|740778.9|742741.3|740741.3|28
1637689520000|2021-11-23 17:45:20|742768.2|740768.2|742804.3|740804.3|742825.8|740825.8|742760.1|740760.1|27
1637689530000|2021-11-23 17:45:30|742810|740810|742818.1|740818.1|742844.9|740844.9|742799.1|740799.1|29
1637689540000|2021-11-23 17:45:40|742808.4|740808.4|742869.3|740869.3|742888.5|741339.2|742339.2|740808.4|29
1637689550000|2021-11-23 17:45:50|742853|740853|742861.8|740861.8|742875.2|741366.6|742356.2|740832.9|31
1637689560000|2021-11-23 17:46:00|742858.7|740858.7|742849.4|740849.4|742863.8|741358.1|742336.8|740840.9|27
1637689570000|2021-11-23 17:46:10|742842.8|740842.8|742797.9|740797.9|742848.3|741334.4|742316.2|740793.8|31
1637689580000|2021-11-23 17:46:20|742802.5|740802.5|742816.5|740816.5|742842.5|740842.5|742770.6|740770.6|25
1637689590000|2021-11-23 17:46:30|742820.5|740820.5|742782.7|740782.7|742831.6|740831.6|742776.6|740776.6|19
1637689600000|2021-11-23 17:46:40|742785.4|740785.4|742810.8|740810.8|742827.6|740827.6|742773.5|740773.5|29
1637689610000|2021-11-23 17:46:50|742799.6|740799.6|742797.2|740797.2|742828.3|740828.3|742791.2|740791.2|28
1637689620000|2021-11-23 17:47:00|742810.3|740810.3|742827.4|740827.4|742827.4|740827.4|742801.8|740801.8|22
1637689630000|2021-11-23 17:47:10|742816.3|740816.3|742793|740793|742852.6|740852.6|742792.7|740792.7|20
1637689640000|2021-11-23 17:47:20|742307.5|741307.5|742791.8|740791.8|742806.2|741307.5|742307.5|740789.3|14
1637689650000|2021-11-23 17:47:30|742799.8|740799.8|742807.1|740807.1|742824.5|740824.5|742793.9|740793.9|22
1637689660000|2021-11-23 17:47:40|742800.9|740800.9|742811.2|740811.2|742815.5|740815.5|742800.2|740800.2|16
1637689670000|2021-11-23 17:47:50|742810.2|740810.2|742808.8|740808.8|742810.2|740810.2|742803.3|740803.3|13
1637689680000|2021-11-23 17:48:00|742807.7|740807.7|742806.3|740806.3|742812.2|741320|742320|740794.3|14
1637689690000|2021-11-23 17:48:10|742805.1|740805.1|742826.5|740826.5|742827|740827|742800.9|740800.9|21
1637689700000|2021-11-23 17:48:20|742308|741308|742816.3|740816.3|742821.5|741325|742308|740793.6|13
1637689710000|2021-11-23 17:48:30|742817.4|740817.4|742931.7|740931.7|742931.9|741356.5|742333.5|740807.4|27
1637689720000|2021-11-23 17:48:40|742958|740958|743016.5|741016.5|743019.5|741019.5|742940.4|740940.4|32
1637689730000|2021-11-23 17:48:50|743016.2|741016.2|743011.6|741011.6|743058|741058|743009.3|741009.3|34
1637689740000|2021-11-23 17:49:00|743011.9|741011.9|742981.1|740981.1|743013.7|741013.7|742957.9|740957.9|35
1637689750000|2021-11-23 17:49:10|742980.6|740980.6|743018.6|741018.6|743020.4|741020.4|742980.6|740980.6|30
1637689760000|2021-11-23 17:49:20|743021.2|741021.2|742995|740995|743029.9|741029.9|742979|740979|36
1637689770000|2021-11-23 17:49:30|742995.5|740995.5|743038.7|741038.7|743038.7|741038.7|742995.5|740995.5|23
1637689780000|2021-11-23 17:49:40|743029.4|741029.4|743026.9|741026.9|743038.6|741038.6|743021.8|741021.8|21
1637689790000|2021-11-23 17:49:50|743023.8|741023.8|742927.1|740927.1|743036.8|741036.8|742927.1|740927.1|26
1637689800000|2021-11-23 17:50:00|742939.5|740939.5|742951.8|740951.8|742996.2|740996.2|742931.8|740931.8|30
1637689810000|2021-11-23 17:50:10|742955.5|740955.5|743040.9|741040.9|743054.2|741054.2|742955.5|740955.5|26
1637689820000|2021-11-23 17:50:20|743040.3|741040.3|743074.5|741074.5|743119.5|741119.5|743015.2|741015.2|28
1637689830000|2021-11-23 17:50:30|743076.5|741076.5|743145.5|741145.5|743155|741638.5|742610.3|741075.9|30
1637689840000|2021-11-23 17:50:40|743145.9|741145.9|743158.6|741158.6|743168.8|741168.8|743124.2|741124.2|27
1637689850000|2021-11-23 17:50:50|743167.4|741167.4|743205.6|741205.6|743213.8|741213.8|743159.3|741159.3|26
1637689860000|2021-11-23 17:51:00|743192.8|741192.8|742805|741805|743300.1|741811.2|742805|741178.5|30
1637689870000|2021-11-23 17:51:10|742811.2|741811.2|743319.4|741319.4|743324.1|741827.5|742785.8|741278.9|28
1637689880000|2021-11-23 17:51:20|743308.5|741308.5|743308.9|741308.9|743326.2|741816.3|742805.4|741295.6|21
1637689890000|2021-11-23 17:51:30|743318.9|741318.9|743349.6|741349.6|743350.6|741350.6|743271|741271|25
1637689900000|2021-11-23 17:51:40|743359.8|741359.8|743560.9|741560.9|743564.6|741564.6|743340|741340|32
1637689910000|2021-11-23 17:51:50|743553.9|741553.9|743564.9|741564.9|743600.2|741600.2|743539.3|741539.3|34
1637689920000|2021-11-23 17:52:00|743563.4|741563.4|743569|741569|743597.5|741597.5|743556.1|741556.1|34
1637689930000|2021-11-23 17:52:10|743570.9|741570.9|743704.1|741704.1|743704.1|741704.1|743570.9|741570.9|34
1637689940000|2021-11-23 17:52:20|743716.3|741716.3|743830.7|741830.7|743835|741835|743708.3|741708.3|35
1637689950000|2021-11-23 17:52:30|743832.3|741832.3|743861.1|741861.1|743862.7|741862.7|743827.8|741827.8|38
1637689960000|2021-11-23 17:52:40|743857.5|741857.5|743971|741971|743986|741986|743849.3|741849.3|38
1637689970000|2021-11-23 17:52:50|743978.8|741978.8|743956.5|741956.5|743979.4|741979.4|743948.9|741948.9|35
1637689980000|2021-11-23 17:53:00|743956.4|741956.4|744040.2|742040.2|744042.3|742042.3|743936.7|741936.7|27
1637689990000|2021-11-23 17:53:10|744044.6|742044.6|743966.2|741966.2|744045.3|742045.3|743966.2|741966.2|23
1637690000000|2021-11-23 17:53:20|743962.8|741962.8|743736.9|741736.9|743962.8|741962.8|743718.2|741718.2|32
1637690010000|2021-11-23 17:53:30|743738.4|741738.4|743811.8|741811.8|743851.5|741851.5|743732.8|741732.8|30
1637690020000|2021-11-23 17:53:40|743810|741810|743897.7|741897.7|743924|741924|743810|741810|35
1637690030000|2021-11-23 17:53:50|743902.3|741902.3|743934.4|741934.4|743955|742461.3|743461.3|741886.6|30
1637690040000|2021-11-23 17:54:00|743927.1|741927.1|743768.7|741768.7|743927.1|741927.1|743755.8|741755.8|30
1637690050000|2021-11-23 17:54:10|743772.5|741772.5|743797.1|741797.1|743842.3|741842.3|743769.5|741769.5|33
1637690060000|2021-11-23 17:54:20|743786|741786|743784.3|741784.3|743817.9|741817.9|743768.7|741768.7|30
1637690070000|2021-11-23 17:54:30|743814.3|741814.3|743830.3|741830.3|743834|741834|743802.1|741802.1|26
1637690080000|2021-11-23 17:54:40|743837.6|741837.6|743867.2|741867.2|743870.2|741870.2|743799.4|741799.4|24
1637690090000|2021-11-23 17:54:50|743868|741868|743984.3|741984.3|743987.3|741987.3|743868|741868|34
1637690100000|2021-11-23 17:55:00|743971.3|741971.3|743954.9|741954.9|743973|741973|743932.6|741932.6|35
1637690110000|2021-11-23 17:55:10|743956.8|741956.8|743826|741826|743962|741962|743817.8|741817.8|31
1637690120000|2021-11-23 17:55:20|743825.2|741825.2|743812.7|741812.7|743841.7|741841.7|743798.1|741798.1|31
1637690130000|2021-11-23 17:55:30|743817.1|741817.1|743851.7|741851.7|743886.8|741886.8|743801.8|741801.8|31
1637690140000|2021-11-23 17:55:40|743843.8|741843.8|743851.2|741851.2|743865.1|741865.1|743835.2|741835.2|30
1637690150000|2021-11-23 17:55:50|743855|741855|743870|741870|743870|741870|743843.9|741843.9|26
1637690160000|2021-11-23 17:56:00|743866.5|741866.5|743767.8|741767.8|743871.7|741871.7|743758.2|741758.2|31
1637690170000|2021-11-23 17:56:10|743778.3|741778.3|743754.1|741754.1|743778.3|741778.3|743754.1|741754.1|17
1637690180000|2021-11-23 17:56:20|743743.1|741743.1|743745.3|741745.3|743756.6|741756.6|743737.5|741737.5|25
1637690190000|2021-11-23 17:56:30|743754.5|741754.5|743905.2|741905.2|743956.1|741956.1|743754.5|741754.5|33
1637690200000|2021-11-23 17:56:40|743899.7|741899.7|743920.1|741920.1|743931.4|741931.4|743892.2|741892.2|35
1637690210000|2021-11-23 17:56:50|743921.4|741921.4|743981.8|741981.8|744000.2|742000.2|743880.5|741880.5|34
1637690220000|2021-11-23 17:57:00|743973.3|741973.3|743949.7|741949.7|743981.7|741981.7|743928.3|741928.3|30
1637690230000|2021-11-23 17:57:10|743950.4|741950.4|744015.5|742015.5|744022.4|742022.4|743933.3|741933.3|29
1637690240000|2021-11-23 17:57:20|744019.3|742019.3|744047.2|742047.2|744047.2|742047.2|744009.4|742009.4|33
1637690250000|2021-11-23 17:57:30|744036.7|742036.7|744061.3|742061.3|744068.3|742068.3|744019.8|742019.8|37
1637690260000|2021-11-23 17:57:40|744078.5|742078.5|744235.1|742235.1|744249.1|742249.1|744078.5|742078.5|36
1637690270000|2021-11-23 17:57:50|744221.7|742221.7|743759.6|742759.6|744265.9|742759.6|743759.6|742218.2|40
1637690280000|2021-11-23 17:58:00|744245.9|742245.9|744420.5|742420.5|744420.5|742941.5|743753.5|742240.1|38
1637690290000|2021-11-23 17:58:10|744404.4|742404.4|744563.2|742563.2|744592.8|742592.8|744392.4|742392.4|35
1637690300000|2021-11-23 17:58:20|744572|742572|744411.3|742411.3|744585.3|742585.3|744392.1|742392.1|37
1637690310000|2021-11-23 17:58:30|744341.4|742341.4|744354.5|742354.5|744376|742851.4|743834.9|742314.1|32
1637690320000|2021-11-23 17:58:40|744355.4|742355.4|744363.9|742363.9|744371|742371|744355.4|742355.4|27
1637690330000|2021-11-23 17:58:50|744362.8|742362.8|744397.4|742397.4|744405.3|742405.3|744337.9|742337.9|27
1637737260000|2021-11-24 07:01:00|743895.9|741895.9|744095.2|742095.2|744160.4|742160.4|743821.6|741821.6|39
1637737270000|2021-11-24 07:01:10|744032.3|742032.3|744312.2|742312.2|744315.4|742315.4|744013.6|742013.6|35
1637737280000|2021-11-24 07:01:20|744298.5|742298.5|744302.3|742302.3|744304.8|742304.8|744160.7|742160.7|29
1637737290000|2021-11-24 07:01:30|744297.4|742297.4|744473.4|742473.4|744493.9|742493.9|744214.8|742214.8|34
1637737300000|2021-11-24 07:01:40|744500.9|742500.9|744732.4|742732.4|744732.4|742732.4|744490.4|742490.4|35
1637737310000|2021-11-24 07:01:50|744695.8|742695.8|744659.2|742659.2|744758.1|742758.1|744618.9|742618.9|38
1637737320000|2021-11-24 07:02:00|744593.9|742593.9|744683|742683|744694.2|742694.2|744593.9|742593.9|32
1637737330000|2021-11-24 07:02:10|744622.6|742622.6|744721.5|742721.5|744810.9|742810.9|744601|742601|32
1637737340000|2021-11-24 07:02:20|744720.8|742720.8|744902.3|742902.3|745156.4|743156.4|744704.5|742704.5|35
1637737350000|2021-11-24 07:02:30|744909.9|742909.9|744887.7|742887.7|744909.9|742909.9|744841.7|742841.7|34
1637737360000|2021-11-24 07:02:40|744885|742885|744947.2|742947.2|744962.3|742962.3|744867.5|742867.5|36
1637737370000|2021-11-24 07:02:50|744943.9|742943.9|745218|743218|745265.9|743265.9|744936.7|742936.7|36
1637737380000|2021-11-24 07:03:00|745253.7|743253.7|745051.8|743051.8|745303.1|743303.1|744950|742950|40
1637737390000|2021-11-24 07:03:10|745056.7|743056.7|745154.6|743154.6|745212.1|743212.1|745017.1|743017.1|36
1637737400000|2021-11-24 07:03:20|745165.3|743165.3|745253.4|743253.4|745285.1|743285.1|745129.6|743129.6|36
1637737410000|2021-11-24 07:03:30|745201.6|743201.6|745164.6|743164.6|745261.8|743261.8|745133.2|743133.2|38
1637737420000|2021-11-24 07:03:40|745157.7|743157.7|745142.7|743142.7|745237.9|743237.9|745089.5|743089.5|37
1637737430000|2021-11-24 07:03:50|745186.2|743186.2|745081.2|743081.2|745186.2|743186.2|745056.8|743056.8|33
1637737440000|2021-11-24 07:04:00|745028.5|743028.5|745144|743144|745158.6|743158.6|745028.5|743028.5|36
1637737450000|2021-11-24 07:04:10|745155.2|743155.2|745101.2|743101.2|745198.6|743198.6|745089.8|743089.8|32
1637737460000|2021-11-24 07:04:20|745083.9|743083.9|745147.8|743147.8|745187.5|743187.5|745035.7|743035.7|32
1637737470000|2021-11-24 07:04:30|745105.6|743105.6|745153.9|743153.9|745207.8|743207.8|745072.3|743072.3|33
1637737480000|2021-11-24 07:04:40|745192.1|743192.1|745277|743277|745326.7|743326.7|745192.1|743192.1|31
1637737490000|2021-11-24 07:04:50|745279.8|743279.8|745152.3|743152.3|745279.8|743279.8|745131|743131|37
1637737500000|2021-11-24 07:05:00|745171.2|743171.2|745027.8|743027.8|745171.2|743171.2|745025|743025|39
1637737510000|2021-11-24 07:05:10|745106.2|743106.2|745059|743059|745127.4|743127.4|745017.3|743017.3|39
1637737520000|2021-11-24 07:05:20|745035|743035|745045.2|743045.2|745072.3|743072.3|745010.6|743010.6|34
1637737530000|2021-11-24 07:05:30|745037.3|743037.3|745063.3|743063.3|745102|743102|745027.9|743027.9|25
1637737540000|2021-11-24 07:05:40|745058.7|743058.7|745057.8|743057.8|745097|743097|745030.5|743030.5|31
1637737550000|2021-11-24 07:05:50|745048.4|743048.4|745116.7|743116.7|745116.7|743116.7|745025.9|743025.9|32
1637737560000|2021-11-24 07:06:00|745120.9|743120.9|745179.6|743179.6|745306|743306|745052.2|743052.2|36
1637737570000|2021-11-24 07:06:10|745191.1|743191.1|745252.1|743252.1|745325|743325|745191.1|743191.1|34
1637737580000|2021-11-24 07:06:20|745271.2|743271.2|745566.5|743566.5|745607|743607|745239.7|743239.7|38
1637737590000|2021-11-24 07:06:30|745594.3|743594.3|745884.2|743884.2|745892.5|743892.5|745594.3|743594.3|39
1637737600000|2021-11-24 07:06:40|745856.4|743856.4|745717.8|743717.8|745856.4|744218.4|745218.4|743642.7|39
1637737610000|2021-11-24 07:06:50|745737.7|743737.7|745700.2|743700.2|745852.2|744244.7|745231.4|743700.2|40
1637737620000|2021-11-24 07:07:00|745714.6|743714.6|745647.1|743647.1|745816.3|743816.3|745620.2|743620.2|38
1637737630000|2021-11-24 07:07:10|745643.3|743643.3|745752.6|743752.6|745816.2|743816.2|745496.1|743496.1|38
1637737640000|2021-11-24 07:07:20|745726.8|743726.8|745796.2|743796.2|745877|743877|745717.8|743717.8|40
1637737650000|2021-11-24 07:07:30|745789.9|743789.9|745765.2|743765.2|745849.9|743849.9|745723.1|743723.1|35
1637737660000|2021-11-24 07:07:40|745771.9|743771.9|745741|743741|745883.2|743883.2|745731.9|743731.9|35
1637737670000|2021-11-24 07:07:50|745748|743748|745798.4|743798.4|745798.4|743798.4|745716.9|743716.9|36
1637737680000|2021-11-24 07:08:00|745807.9|743807.9|746193.1|744193.1|746439|744439|745807.9|743807.9|35
1637737690000|2021-11-24 07:08:10|746193.3|744193.3|746130.8|744130.8|746271.7|744613.4|745613.4|744123.1|37
1637737700000|2021-11-24 07:08:20|746039.6|744039.6|746010.9|744010.9|746128.8|744128.8|745960.7|743960.7|37
1637737710000|2021-11-24 07:08:30|746009.1|744009.1|746003.5|744003.5|746075.8|744075.8|745992.9|743992.9|34
1637737720000|2021-11-24 07:08:40|746016.6|744016.6|745967.2|743967.2|746080|744080|745959.5|743959.5|34
1637737730000|2021-11-24 07:08:50|745966.2|743966.2|746194.7|744194.7|746272.2|744272.2|745966.2|743966.2|17
1637737740000|2021-11-24 07:09:00|746223.6|744223.6|746271|744271|746284.1|744284.1|746153|744153|30
1637737750000|2021-11-24 07:09:10|746305.3|744305.3|747016.5|745016.5|747016.5|745016.5|746305.3|744305.3|39
1637737760000|2021-11-24 07:09:20|746969.5|744969.5|746830.3|744830.3|747020.2|745020.2|746660.5|744660.5|39
1637737770000|2021-11-24 07:09:30|746825.5|744825.5|746736.9|744736.9|746880.2|745345|746345|744689.2|37
1637737780000|2021-11-24 07:09:40|746743|744743|746790.2|744790.2|746826.9|744826.9|746694|744694|33
1637737790000|2021-11-24 07:09:50|746842.5|744842.5|746816.9|744816.9|746892.4|745331|746331|744766.9|36
1637737800000|2021-11-24 07:10:00|746750|744750|746682.9|744682.9|746840.9|744840.9|746682.9|744682.9|37
1637737810000|2021-11-24 07:10:10|746708|744708|746539.3|744539.3|746746.2|744746.2|746503.2|744503.2|36
1637737820000|2021-11-24 07:10:20|746508.7|744508.7|746300.6|744300.6|746508.7|744508.7|746258.8|744258.8|36
1637737830000|2021-11-24 07:10:30|746259.4|744259.4|746180.2|744180.2|746278.9|744278.9|746168.1|744168.1|33
1637737840000|2021-11-24 07:10:40|746192|744192|746127|744127|746211.5|744211.5|746079.5|744079.5|34
1637737850000|2021-11-24 07:10:50|746106.2|744106.2|746041.4|744041.4|746230.9|744230.9|746014.5|744014.5|30
1637737860000|2021-11-24 07:11:00|746029.4|744029.4|745612.2|743612.2|746029.4|744029.4|745598.3|743598.3|39
1637737870000|2021-11-24 07:11:10|745608.6|743608.6|745597.5|743597.5|745645.3|743645.3|745583.5|743583.5|39
1637737880000|2021-11-24 07:11:20|745711.8|743711.8|745913|743913|745913|743913|745497|743497|36
1637737890000|2021-11-24 07:11:30|745888.7|743888.7|746046.9|744046.9|746081.8|744081.8|745888.7|743888.7|35
1637737900000|2021-11-24 07:11:40|746020.8|744020.8|746021.7|744021.7|746068.6|744068.6|745952.6|743952.6|30
1637737910000|2021-11-24 07:11:50|746008.9|744008.9|745969.2|743969.2|746008.9|744008.9|745932.4|743932.4|30
1637737920000|2021-11-24 07:12:00|745968.9|743968.9|745921|743921|745979.4|743979.4|745911.1|743911.1|30
1637737930000|2021-11-24 07:12:10|745929.4|743929.4|745897.5|743897.5|745970.4|743970.4|745878.7|743878.7|30
1637737940000|2021-11-24 07:12:20|745909|743909|745910.7|743910.7|745944.3|743944.3|745900.8|743900.8|25
1637737950000|2021-11-24 07:12:30|745909.3|743909.3|746040.5|744040.5|746072.7|744072.7|745909.3|743909.3|35
1637737960000|2021-11-24 07:12:40|746054.7|744054.7|746088.7|744088.7|746106.5|744106.5|746040|744040|27
1637737970000|2021-11-24 07:12:50|746111.6|744111.6|746040.3|744040.3|746111.6|744111.6|745998.7|743998.7|31
1637737980000|2021-11-24 07:13:00|746054|744054|746107.2|744107.2|746170|744170|746050.5|744050.5|38
1637737990000|2021-11-24 07:13:10|746102.6|744102.6|746401.9|744401.9|746414.8|744414.8|746093.9|744093.9|39
1637738000000|2021-11-24 07:13:20|746386.1|744386.1|746814.2|744814.2|746894|744894|746386.1|744386.1|40
1637738010000|2021-11-24 07:13:30|746808.1|744808.1|746691.5|744691.5|746826.7|744826.7|746669.9|744669.9|40
1637738020000|2021-11-24 07:13:40|746682.7|744682.7|746690.1|744690.1|746731.1|744731.1|746682.7|744682.7|29
1637738030000|2021-11-24 07:13:50|746678.8|744678.8|746700.6|744700.6|746733|744733|746593.1|744593.1|36
1637738040000|2021-11-24 07:14:00|746712.1|744712.1|746744.4|744744.4|746748.6|744748.6|746692.3|744692.3|37
1637738050000|2021-11-24 07:14:10|746752|744752|746867.2|744867.2|746873.1|744873.1|746749.5|744749.5|28
1637738060000|2021-11-24 07:14:20|746870.7|744870.7|746801|744801|746922.4|744922.4|746801|744801|38
1637738070000|2021-11-24 07:14:30|746811.3|744811.3|747043|745043|747210.9|745210.9|746811.3|744811.3|38
1637738080000|2021-11-24 07:14:40|747033.7|745033.7|746960.3|744960.3|747094.5|745094.5|746864.7|744864.7|39
1637738090000|2021-11-24 07:14:50|746971.6|744971.6|747670.8|745670.8|747670.8|745670.8|746538.2|744944|40
1637738100000|2021-11-24 07:15:00|747708.6|745708.6|747865.7|745865.7|748115.1|746115.1|747708.6|745708.6|39
1637738110000|2021-11-24 07:15:10|747855.6|745855.6|747720.4|745720.4|747983.9|745983.9|747682.3|745682.3|40
1637738120000|2021-11-24 07:15:20|747711.1|745711.1|747712.4|745712.4|747730.3|745730.3|747698.6|745698.6|28
1637738130000|2021-11-24 07:15:30|747714.2|745714.2|747821.7|745821.7|747912.2|745912.2|747710.7|745710.7|36
1637738140000|2021-11-24 07:15:40|747800|745800|747848.9|745848.9|747871.4|746305.2|747305.2|745800|40
1637738150000|2021-11-24 07:15:50|747837|745837|747532.4|745532.4|747887.9|746323.3|747323.3|745501.3|38
1637738160000|2021-11-24 07:16:00|747552.8|745552.8|747331.5|745331.5|747565|745744|746744|745234.3|39
1637738170000|2021-11-24 07:16:10|747265.5|745265.5|747261.1|745261.1|747273.8|745273.8|747085.6|745085.6|39
1637738180000|2021-11-24 07:16:20|747233.9|745233.9|747173.9|745173.9|747280.6|745280.6|747101.4|745101.4|26
1637738190000|2021-11-24 07:16:30|747185.5|745185.5|746750.7|744750.7|747193.9|745193.9|746728|744728|35
1637738200000|2021-11-24 07:16:40|746735.3|744735.3|746371.6|744371.6|746740.8|744740.8|746371.6|744371.6|40
1637738210000|2021-11-24 07:16:50|746372.6|744372.6|746381.1|744381.1|746579.1|745000|746000|744364.9|40
1637738220000|2021-11-24 07:17:00|746380.4|744380.4|746461.2|744461.2|746611|745004|745971|744379.4|40
1637738230000|2021-11-24 07:17:10|746480.7|744480.7|746516.8|744516.8|746599.9|744599.9|746477.6|744477.6|35
1637738240000|2021-11-24 07:17:20|746520.5|744520.5|746471.6|744471.6|746575.9|744575.9|746446.5|744446.5|34
1637738250000|2021-11-24 07:17:30|746456|744456|746378.7|744378.7|746477.5|744477.5|746333.3|744333.3|35
1637738260000|2021-11-24 07:17:40|746394.3|744394.3|746073.7|744073.7|746403.8|744403.8|746058|744058|37
1637738270000|2021-11-24 07:17:50|746065.6|744065.6|746071.7|744071.7|746098.3|744098.3|746043.9|744043.9|39
1637738280000|2021-11-24 07:18:00|746071.4|744071.4|745883|743883|746071.4|744071.4|745883|743883|39
1637738290000|2021-11-24 07:18:10|745885.4|743885.4|745866.2|743866.2|745940.5|743940.5|745866.2|743866.2|39
1637738300000|2021-11-24 07:18:20|745876.9|743876.9|746164.9|744164.9|746164.9|744164.9|745875.7|743875.7|40
1637738310000|2021-11-24 07:18:30|746146.3|744146.3|746334|744334|746427.4|744427.4|746146.3|744146.3|38
1637738320000|2021-11-24 07:18:40|746317.9|744317.9|746353|744353|746367.8|744367.8|746272.3|744272.3|34
1637738330000|2021-11-24 07:18:50|746365.7|744365.7|746338|744338|746372.1|744372.1|746295|744295|31
1637738340000|2021-11-24 07:19:00|746338.7|744338.7|746182.6|744182.6|746350.6|744350.6|746146.6|744146.6|36
1637738350000|2021-11-24 07:19:10|746182.4|744182.4|746191|744191|746217.6|744217.6|746143.5|744143.5|33
1637738360000|2021-11-24 07:19:20|746210.4|744210.4|745968.9|743968.9|746210.4|744210.4|745918.5|743918.5|35
1637738370000|2021-11-24 07:19:30|746002.6|744002.6|745925|743925|746002.6|744002.6|745906.5|743906.5|34
1637738380000|2021-11-24 07:19:40|745926|743926|745861.4|743861.4|745938.9|743938.9|745810.2|743810.2|33
1637738390000|2021-11-24 07:19:50|745861.3|743861.3|745826.9|743826.9|745861.3|743861.3|745799.1|743799.1|34
1637738400000|2021-11-24 07:20:00|745793.7|743793.7|745866.2|743866.2|745871.7|743871.7|745793.7|743793.7|38
1637738410000|2021-11-24 07:20:10|745878.6|743878.6|746053.1|744053.1|746204.8|744497.7|745497.7|743844.2|36
1637738420000|2021-11-24 07:20:20|746109.5|744109.5|746076.3|744076.3|746109.5|744109.5|746020.2|744020.2|38
1637738430000|2021-11-24 07:20:30|746045.4|744045.4|746114.1|744114.1|746114.1|744114.1|746000.7|744000.7|31
1637738440000|2021-11-24 07:20:40|746115.8|744115.8|746195|744195|746238|744238|746115.8|744115.8|38
1637738450000|2021-11-24 07:20:50|746196.7|744196.7|746193.3|744193.3|746262.6|744262.6|746124.3|744124.3|35
1637738460000|2021-11-24 07:21:00|746224.6|744224.6|746273.1|744273.1|746323.9|744323.9|746163.8|744163.8|33
1637738470000|2021-11-24 07:21:10|746268.6|744268.6|746252.3|744252.3|746287.8|744287.8|746223|744223|36
1637738480000|2021-11-24 07:21:20|746243.9|744243.9|746226.2|744226.2|746356.5|744356.5|746222.7|744222.7|39
1637738490000|2021-11-24 07:21:30|746215.7|744215.7|746034.9|744034.9|746215.7|744215.7|746024.9|744024.9|35
1637738500000|2021-11-24 07:21:40|746039.3|744039.3|745762.8|743762.8|746039.7|744039.7|745762.8|743762.8|34
1637738510000|2021-11-24 07:21:50|745770.1|743770.1|745800.8|743800.8|745823.1|743823.1|745759.8|743759.8|33
1637738520000|2021-11-24 07:22:00|745828.9|743828.9|745613|743613|745828.9|743828.9|745583.1|743583.1|38
1637738530000|2021-11-24 07:22:10|745610.4|743610.4|746061.7|744061.7|746061.7|744061.7|745604.3|743604.3|31
1637738540000|2021-11-24 07:22:20|746094.1|744094.1|746166|744166|746212.8|744212.8|746077.8|744077.8|34
1637738550000|2021-11-24 07:22:30|746179|744179|746164.1|744164.1|746242.5|744242.5|745943.7|743943.7|36
1637738560000|2021-11-24 07:22:40|746134.8|744134.8|746244.1|744244.1|746288.7|744288.7|746109.9|744109.9|36
1637738570000|2021-11-24 07:22:50|746240.7|744240.7|746306.9|744306.9|746320|744320|746152|744152|36
1637738580000|2021-11-24 07:23:00|746303.2|744303.2|746365|744365|746394.7|744394.7|746289.8|744289.8|31
1637738590000|2021-11-24 07:23:10|746355.5|744355.5|745873|743873|746381.1|744381.1|745864.3|743864.3|34
1637738600000|2021-11-24 07:23:20|745896.7|743896.7|745940.5|743940.5|746072.9|744072.9|745867.7|743867.7|39
1637738610000|2021-11-24 07:23:30|745907.5|743907.5|746043.2|744043.2|746043.2|744043.2|745857.2|743857.2|36
1637738620000|2021-11-24 07:23:40|746055.3|744055.3|746238.1|744238.1|746246|744246|746055.3|744055.3|37
1637738630000|2021-11-24 07:23:50|746248.1|744248.1|746209.6|744209.6|746272.5|744272.5|746209.6|744209.6|36
1637738640000|2021-11-24 07:24:00|746219|744219|746049.3|744049.3|746266.5|744266.5|746049.3|744049.3|35
1637738650000|2021-11-24 07:24:10|746040.9|744040.9|745842.8|743842.8|746096.3|744096.3|745842.3|743842.3|39
1637738660000|2021-11-24 07:24:20|745831|743831|745756.2|743756.2|745850|743850|745749|743749|29
1637738670000|2021-11-24 07:24:30|745733.7|743733.7|745745.8|743745.8|745773.5|743773.5|745720.8|743720.8|31
1637738680000|2021-11-24 07:24:40|745777.9|743777.9|745753.4|743753.4|745795.1|743795.1|745733.5|743733.5|31
1637738690000|2021-11-24 07:24:50|745763.1|743763.1|745594.7|743594.7|745768.2|743768.2|745550.7|743550.7|35
1637738700000|2021-11-24 07:25:00|745589.4|743589.4|745451.3|743451.3|745630.6|743630.6|745426|743426|38
1637738710000|2021-11-24 07:25:10|745477.1|743477.1|745340.1|743340.1|745477.1|743477.1|745340.1|743340.1|35
1637738720000|2021-11-24 07:25:20|745331.7|743331.7|745420.2|743420.2|745439.9|743439.9|745331.7|743331.7|30
1637738730000|2021-11-24 07:25:30|745417.4|743417.4|745412|743412|745452.2|743921.8|744921.8|743400.2|31
1637738740000|2021-11-24 07:25:40|745419|743419|745431|743431|745464.3|743956.6|744941|743417.3|27
1637738750000|2021-11-24 07:25:50|745437.7|743437.7|744885.8|743885.8|745450.5|743947.7|744869.3|743390.3|24
1637738760000|2021-11-24 07:26:00|745391.4|743391.4|745419|743419|745463.7|743948|744900.1|743362|33
1637738770000|2021-11-24 07:26:10|745446.3|743446.3|744922.8|743922.8|745488|743977.9|744915.4|743430.8|25
1637738780000|2021-11-24 07:26:20|745406.2|743406.2|745461|743461|745461.3|743964.2|744927.5|743404.7|27
1637738790000|2021-11-24 07:26:30|745456.6|743456.6|745554.6|743554.6|745569.2|744077.6|744961.4|743451.2|30
1637738800000|2021-11-24 07:26:40|745538|743538|745544.2|743544.2|745544.2|744038.6|744962|743477|27
1637738810000|2021-11-24 07:26:50|745543|743543|744914.4|743914.4|745546.5|744041.9|744914.4|743348.2|32
1637738820000|2021-11-24 07:27:00|744909.1|743909.1|745717.4|743717.4|745717.4|744181.9|744889.2|743395.1|34
1637738830000|2021-11-24 07:27:10|745734.8|743734.8|745750.7|743750.7|745811.9|744296.3|745271.5|743709.3|35
1637738840000|2021-11-24 07:27:20|745750.5|743750.5|745415.6|743415.6|745750.5|743750.5|745410.1|743410.1|29
1637738850000|2021-11-24 07:27:30|745408.6|743408.6|745524.1|743524.1|745555.1|744024.2|745023|743393.5|33
1637738860000|2021-11-24 07:27:40|745519.1|743519.1|745458.4|743458.4|745519.1|743519.1|745445.4|743445.4|26
1637738870000|2021-11-24 07:27:50|745455.4|743455.4|745298.9|743298.9|745458.2|743897.2|744897.2|743298.9|29
1637738880000|2021-11-24 07:28:00|745294.4|743294.4|745314|743314|745330.5|743330.5|745294.4|743294.4|22
1637738890000|2021-11-24 07:28:10|745314.9|743314.9|745241.5|743241.5|745314.9|743314.9|745237.4|743237.4|22
1637738900000|2021-11-24 07:28:20|745248.5|743248.5|744780|743780|745322.3|743780|744746.9|743135.9|31
1637738910000|2021-11-24 07:28:30|745286.1|743286.1|745548.6|743548.6|745598.1|743834.7|744834.7|743286.1|34
1637738920000|2021-11-24 07:28:40|745543.2|743543.2|745518.6|743518.6|745557|743557|745487.5|743487.5|27
1637738930000|2021-11-24 07:28:50|745518.3|743518.3|745492.8|743492.8|745536.1|743536.1|745492.8|743492.8|31
1637738940000|2021-11-24 07:29:00|745504.2|743504.2|745420.3|743420.3|745526.1|743526.1|745412|743412|29
1637738950000|2021-11-24 07:29:10|745424.4|743424.4|745393.1|743393.1|745424.4|743424.4|745376.2|743376.2|26
1637738960000|2021-11-24 07:29:20|745391.8|743391.8|745465.4|743465.4|745465.4|743465.4|745369.8|743369.8|28
1637738970000|2021-11-24 07:29:30|745465.7|743465.7|744938.2|743938.2|745476.5|743951.1|744930.2|743465.3|23
1637738980000|2021-11-24 07:29:40|744927.1|743927.1|744954.4|743954.4|745426.8|743954.4|744906.6|743393.3|16
1637738990000|2021-11-24 07:29:50|744961|743961|745126.8|744126.8|745634.4|744126.8|744952.9|743606.4|31
1637739000000|2021-11-24 07:30:00|745141.8|744141.8|745130.2|744130.2|745665|744153.9|744937.5|743633.6|31
1637739010000|2021-11-24 07:30:10|745137.8|744137.8|745548.3|743548.3|745639|744137.8|745038.7|743498.6|29
1637739020000|2021-11-24 07:30:20|745535.7|743535.7|744993.7|743993.7|745538.7|744037.9|744987.5|743523.2|29
1637739030000|2021-11-24 07:30:30|745509.5|743509.5|745026.5|744026.5|745519.5|744037.2|744977.7|743488.9|24
1637739040000|2021-11-24 07:30:40|745028.1|744028.1|745651.6|743651.6|745667.1|744160.8|745018.5|743574.1|33
1637739050000|2021-11-24 07:30:50|745647.6|743647.6|745056.5|744056.5|745655.2|744146.8|745048.6|743539.6|33
1637739060000|2021-11-24 07:31:00|745066.3|744066.3|745592.4|743592.4|745606.2|744121.2|745059|743587.5|26
1637739070000|2021-11-24 07:31:10|745596.4|743596.4|745101.7|744101.7|745596.4|744112.2|745083.7|743577.9|23
1637739080000|2021-11-24 07:31:20|745102.7|744102.7|745963.1|743963.1|745989.9|744184.9|745102.7|743859.1|33
1637739090000|2021-11-24 07:31:30|745970|743970|745860.9|743860.9|745990.7|744375.7|745344.3|743845|30
1637739100000|2021-11-24 07:31:40|745861.5|743861.5|745851.9|743851.9|745901.2|744394.8|745372.4|743846.8|29
1637739110000|2021-11-24 07:31:50|745852|743852|745850.8|743850.8|745889|744403.4|745343.6|743830.1|30
1637739120000|2021-11-24 07:32:00|745848.1|743848.1|745426.5|744426.5|745853|744426.5|745305.9|743783.1|32
1637739130000|2021-11-24 07:32:10|745412.3|744412.3|745443.7|744443.7|745465.8|744465.8|745396.9|744396.9|23
1637739140000|2021-11-24 07:32:20|745430.6|744430.6|745371.5|744371.5|745439.2|744439.2|745320.7|744320.7|26
1637739150000|2021-11-24 07:32:30|745372.3|744372.3|745356.5|744356.5|745378.5|744378.5|745340.2|744340.2|28
1637739160000|2021-11-24 07:32:40|745337.6|744337.6|745218.5|744218.5|745350.4|744350.4|745212.5|744212.5|30
1637739170000|2021-11-24 07:32:50|745226.8|744226.8|745258.4|744258.4|745280.2|744280.2|745193.5|744193.5|31
1637739180000|2021-11-24 07:33:00|745271.2|744271.2|745369.5|744369.5|745372.9|744372.9|745268.2|744268.2|24
1637739190000|2021-11-24 07:33:10|745376.1|744376.1|745944.8|743944.8|746035.8|744520.2|745375.6|743911.6|33
1637739200000|2021-11-24 07:33:20|745931.8|743931.8|745863.9|743863.9|745981.3|744408|745408|743853.5|33
1637739210000|2021-11-24 07:33:30|745362.3|744362.3|745776.7|743776.7|745887.5|744374.5|745321.6|743766.4|27
1637739220000|2021-11-24 07:33:40|745249.6|744249.6|745233.4|744233.4|745732.6|744252.8|745223|743732.6|22
1637739230000|2021-11-24 07:33:50|745229.9|744229.9|745551.8|743551.8|745750|744263|745188|743551.8|24
1637739240000|2021-11-24 07:34:00|745536.7|743536.7|745596|743596|745622.9|743622.9|745357.5|743357.5|39
1637739250000|2021-11-24 07:34:10|745602.3|743602.3|745549.1|743549.1|745605.9|743605.9|745502.4|743502.4|33
1637739260000|2021-11-24 07:34:20|745499.7|743499.7|745456.9|743456.9|745548.4|743548.4|745424.1|743424.1|29
1637739270000|2021-11-24 07:34:30|745430.5|743430.5|745365.2|743365.2|745505.9|743505.9|745315.1|743315.1|35
1637739280000|2021-11-24 07:34:40|745358.2|743358.2|745340.4|743340.4|745378.1|743823.3|744823.3|743309.5|34
1637739290000|2021-11-24 07:34:50|745335.8|743335.8|745461.3|743461.3|745472.8|743953.8|744877.9|743335.8|27
1637739300000|2021-11-24 07:35:00|745467|743467|745602.4|743602.4|745633.5|744039.8|744959|743440.6|33
1637739310000|2021-11-24 07:35:10|745697.4|743697.4|745456.8|743456.8|745701.7|744156.2|745153.7|743429.5|34
1637739320000|2021-11-24 07:35:20|745468.7|743468.7|745689.4|743689.4|745689.4|744021.6|745012|743443.4|31
1637739330000|2021-11-24 07:35:30|745712.8|743712.8|745663|743663|745712.8|744217|745182.7|743650.5|23
1637739340000|2021-11-24 07:35:40|745656.5|743656.5|745668.8|743668.8|745722.2|744196.1|745196.1|743628.5|25
1637739350000|2021-11-24 07:35:50|745675.1|743675.1|745576.4|743576.4|745693.7|744189|745161.8|743576.4|28
1637739360000|2021-11-24 07:36:00|745060.8|744060.8|745412.5|743412.5|745543.1|744060.8|744980|743412.5|34
1637739370000|2021-11-24 07:36:10|745432.1|743432.1|745431.2|743431.2|745465.1|743465.1|745394.4|743394.4|27
1637739380000|2021-11-24 07:36:20|745500.2|743500.2|745431.3|743431.3|745575.7|744043|744997.1|743418.5|29
1637739390000|2021-11-24 07:36:30|745418.1|743418.1|745378|743378|745427.1|743914.4|744887.5|743378|20
1637739400000|2021-11-24 07:36:40|744878|743878|744889.5|743889.5|744892.3|743892.3|744869.3|743869.3|25
1637739410000|2021-11-24 07:36:50|744879.8|743879.8|745432.7|743432.7|745455.2|743918.7|744859.8|743401.5|22
1637739420000|2021-11-24 07:37:00|745420.1|743420.1|745430.2|743430.2|745463.3|743463.3|745399.3|743399.3|23
1637739430000|2021-11-24 07:37:10|744914.3|743914.3|745394.2|743394.2|745444.2|743930.8|744912.8|743390.6|22
1637739440000|2021-11-24 07:37:20|744946.2|743946.2|744936.8|743936.8|744960.9|743960.9|744924.5|743924.5|14
1637739450000|2021-11-24 07:37:30|744936.5|743936.5|744946.4|743946.4|744961.1|743961.1|744932.6|743932.6|17
1637739460000|2021-11-24 07:37:40|744949|743949|745661|743661|745689.5|743959|744939.3|743639.2|25
1637739470000|2021-11-24 07:37:50|745696.5|743696.5|745180.8|744180.8|745696.5|744206.6|745012.5|743506.6|32
1637739480000|2021-11-24 07:38:00|745191|744191|745670.3|743670.3|745725.5|744215.7|745068.2|743606.8|32
1637739490000|2021-11-24 07:38:10|745675.5|743675.5|745681.7|743681.7|745750.7|744248.9|745175.5|743674.7|30
1637739500000|2021-11-24 07:38:20|745741.9|743741.9|745177.9|744177.9|745741.9|744262|745177.9|743720.9|29
1637739510000|2021-11-24 07:38:30|745174.4|744174.4|745236.8|744236.8|745720.4|744243.7|745174.4|743711|27
1637739520000|2021-11-24 07:38:40|745231.8|744231.8|745275.7|744275.7|745287|744287|745227.6|744227.6|24
1637739530000|2021-11-24 07:38:50|745275.9|744275.9|745357.1|744357.1|745377.8|744377.8|745275.9|744275.9|30
1637739540000|2021-11-24 07:39:00|745328.8|744328.8|745248.8|744248.8|745390.8|744390.8|745248.8|744248.8|26
1637739550000|2021-11-24 07:39:10|745278.1|744278.1|745319.4|744319.4|745357|744357|745225|744225|31
1637739560000|2021-11-24 07:39:20|745326.3|744326.3|745210.8|744210.8|745326.3|744326.3|745208.7|744208.7|28
1637739570000|2021-11-24 07:39:30|745211.6|744211.6|745360.7|744360.7|745387.1|744387.1|745182|744182|22
1637739580000|2021-11-24 07:39:40|745364.8|744364.8|745312|744312|745365.4|744365.4|745312|744312|31
1637739590000|2021-11-24 07:39:50|745306|744306|745363.9|744363.9|745439.4|744439.4|745268.4|744268.4|35
1637739600000|2021-11-24 07:40:00|745364.4|744364.4|745336.4|744336.4|745384.6|744384.6|745324.5|744324.5|29
1637739610000|2021-11-24 07:40:10|745288.3|744288.3|745336.5|744336.5|745890.9|744374.9|745237.5|743862.8|33
1637739620000|2021-11-24 07:40:20|745304.7|744304.7|745234.1|744234.1|745330.2|744330.2|745190.3|744190.3|33
1637739630000|2021-11-24 07:40:30|745226|744226|745185.9|744185.9|745233.5|744233.5|745177|744177|27
1637739640000|2021-11-24 07:40:40|745179.1|744179.1|745066.8|744066.8|745203.9|744203.9|745053.8|744053.8|32
1637739650000|2021-11-24 07:40:50|745062.6|744062.6|745062.9|744062.9|745084.2|744084.2|744975|743975|35
1637739660000|2021-11-24 07:41:00|745053.7|744053.7|745032.7|744032.7|745568.8|744078.3|745010|743568.8|30
1637739670000|2021-11-24 07:41:10|745034.5|744034.5|745084.9|744084.9|745585.6|744085.7|745034.5|743585.6|30
1637739680000|2021-11-24 07:41:20|745087.8|744087.8|745093.1|744093.1|745171|744171|745043.5|744043.5|32
1637739690000|2021-11-24 07:41:30|745058.7|744058.7|745047.1|744047.1|745110.9|744110.9|745036.8|744036.8|22
1637739700000|2021-11-24 07:41:40|745038.3|744038.3|745050.5|744050.5|745112.3|744112.3|745021.6|744021.6|29
1637739710000|2021-11-24 07:41:50|745063.2|744063.2|745054.2|744054.2|745096.5|744096.5|745002.5|744002.5|27
1637739720000|2021-11-24 07:42:00|745047.7|744047.7|745096.9|744096.9|745162.9|744162.9|745041.3|744041.3|25
1637739730000|2021-11-24 07:42:10|745066.5|744066.5|745043.6|744043.6|745522.7|744066.5|745029.7|743514.9|20
1637739740000|2021-11-24 07:42:20|745548.4|743548.4|744991.4|743991.4|745548.4|744054.3|744978|743548.4|24
1637739750000|2021-11-24 07:42:30|744981.7|743981.7|744998.7|743998.7|745003.3|744003.3|744970|743970|29
1637739760000|2021-11-24 07:42:40|745001|744001|744976.4|743976.4|745002.5|744002.5|744960.3|743960.3|30
1637739770000|2021-11-24 07:42:50|744993|743993|744976.1|743976.1|744999|743999|744963.3|743963.3|21
1637739780000|2021-11-24 07:43:00|744973.5|743973.5|745392.2|743392.2|745419.7|744031.1|744875.3|743237.4|37
1637739790000|2021-11-24 07:43:10|745389.8|743389.8|745415.2|743415.2|745419.3|743419.3|745373.7|743373.7|26
1637739800000|2021-11-24 07:43:20|745480.8|743480.8|744982.7|743982.7|745553|743987.3|744936.9|743471.5|29
1637739810000|2021-11-24 07:43:30|744995.7|743995.7|745030.9|744030.9|745551.9|744044.8|744979.2|743513.8|26
1637739820000|2021-11-24 07:43:40|745034.9|744034.9|745042.8|744042.8|745045.4|744045.4|745027.4|744027.4|21
1637739830000|2021-11-24 07:43:50|745042.5|744042.5|745650.4|743650.4|745666.6|744142.9|745032.3|743650.4|30
1637739840000|2021-11-24 07:44:00|745645.3|743645.3|745118.5|744118.5|745687.4|744169.2|745097.2|743601.5|30
1637739850000|2021-11-24 07:44:10|745072.5|744072.5|745170.9|744170.9|745667.6|744170.9|745062.7|743641.9|27
1637739860000|2021-11-24 07:44:20|745211.7|744211.7|745660.3|743660.3|745750.3|744211.7|745153.1|743660.3|25
1637739870000|2021-11-24 07:44:30|745656.5|743656.5|745681.8|743681.8|745703|744151.7|745136.1|743652.6|28
1637739880000|2021-11-24 07:44:40|745686.2|743686.2|745596|743596|745686.2|744122.2|745103.4|743593.8|22
1637739890000|2021-11-24 07:44:50|745116.1|744116.1|745119.5|744119.5|745631.9|744122.6|745078.4|743613|30
1637739900000|2021-11-24 07:45:00|745602|743602|745067.5|744067.5|745646.1|744092.5|745065.5|743551.4|28
1637739910000|2021-11-24 07:45:10|745078.5|744078.5|744977|743977|745584.1|744082.7|744977|743571.2|25
1637739920000|2021-11-24 07:45:20|745510.2|743510.2|745456.3|743456.3|745510.2|743993|744940.8|743456.3|25
1637739930000|2021-11-24 07:45:30|745450.7|743450.7|744980|743980|745450.7|743980|744931.1|743435.4|26
1637739940000|2021-11-24 07:45:40|744960.2|743960.2|745617.9|743617.9|745697.8|744191.1|744952.3|743617.9|22
1637739950000|2021-11-24 07:45:50|745092.8|744092.8|745188.8|744188.8|745668.3|744188.8|745044.6|743594|29
1637739960000|2021-11-24 07:46:00|745202.5|744202.5|745264.7|744264.7|745775.2|744281.3|745202.5|743741|32
1637739970000|2021-11-24 07:46:10|745284.3|744284.3|745209.7|744209.7|745776.7|744284.3|745199.8|743776.7|30
1637739980000|2021-11-24 07:46:20|745247.9|744247.9|745736.7|743736.7|745801.3|744286.4|745230.3|743708.2|33
1637739990000|2021-11-24 07:46:30|745696.3|743696.3|745223|744223|745741.3|744250.7|745188.5|743689.8|36
1637740000000|2021-11-24 07:46:40|745220.6|744220.6|745751.3|743751.3|745751.3|744231.3|745186.6|743751.3|25
1637740010000|2021-11-24 07:46:50|745748.3|743748.3|745150.4|744150.4|745772.3|744247.2|745150.4|743674|33
1637740020000|2021-11-24 07:47:00|745139|744139|745219.5|744219.5|745655|744219.5|745125.5|743621|32
1637740030000|2021-11-24 07:47:10|745729|743729|745166.6|744166.6|745740|744171.4|745157.8|743664.8|27
1637740040000|2021-11-24 07:47:20|745186.3|744186.3|745154.2|744154.2|745190.8|744190.8|745147.5|744147.5|21
1637740050000|2021-11-24 07:47:30|745157.5|744157.5|745165.3|744165.3|745187|744187|745137.6|744137.6|26
1637740060000|2021-11-24 07:47:40|745164.3|744164.3|745114.5|744114.5|745595.9|744174.6|745094.5|743545.1|21
1637740070000|2021-11-24 07:47:50|745092.3|744092.3|745131.5|744131.5|745593.4|744131.5|744994.9|743505.4|32
1637740080000|2021-11-24 07:48:00|745137.6|744137.6|745171.3|744171.3|745654.5|744175.3|745122.5|743634.1|24
1637740090000|2021-11-24 07:48:10|745689.8|743689.8|745136.2|744136.2|745689.8|744165.6|745117.6|743594.1|32
1637740100000|2021-11-24 07:48:20|745145.9|744145.9|745155.7|744155.7|745688.9|744202.7|745128.2|743681.8|25
1637740110000|2021-11-24 07:48:30|745153|744153|745186.9|744186.9|745195.1|744195.1|745150.5|744150.5|17
1637740120000|2021-11-24 07:48:40|745198.2|744198.2|745193.9|744193.9|745678.5|744221.4|745161.5|743678.5|25
1637740130000|2021-11-24 07:48:50|745193.2|744193.2|745733.1|743733.1|745749.7|744247.7|745181.3|743732.8|23
1637740140000|2021-11-24 07:49:00|745738.1|743738.1|745874.8|743874.8|745919.5|744400.5|745301.6|743738.1|32
1637740150000|2021-11-24 07:49:10|745370.2|744370.2|746144.1|744144.1|746253.4|744506|745370.2|743862.8|31
1637740160000|2021-11-24 07:49:20|746091.5|744091.5|746083.5|744083.5|746094.5|744570.2|745529.4|744043.9|35
1637740170000|2021-11-24 07:49:30|746090.5|744090.5|745603.2|744603.2|746138|744605.2|745583.8|744078|35
1637740180000|2021-11-24 07:49:40|745595|744595|745618.5|744618.5|746253.2|744710.5|745595|744113.1|31
1637740190000|2021-11-24 07:49:50|746080.9|744080.9|745765.9|744765.9|746311.4|744776.1|745748.3|744070.5|35
1637740200000|2021-11-24 07:50:00|746297.4|744297.4|745707.6|744707.6|746297.4|744757.5|745674.9|744232|34
1637740210000|2021-11-24 07:50:10|745696|744696|745610.7|744610.7|746128.8|744698.9|745570.8|744085.9|32
1637740220000|2021-11-24 07:50:20|745616.3|744616.3|746183|744183|746190|744686.5|745600.4|744101.7|31
1637740230000|2021-11-24 07:50:30|746162.4|744162.4|746230.7|744230.7|746262.3|744262.3|746135|744135|23
1637740240000|2021-11-24 07:50:40|746271.5|744271.5|745972.9|743972.9|746279.3|744777.8|745467|743956.9|32
1637740250000|2021-11-24 07:50:50|745950.2|743950.2|745922.3|743922.3|745959.9|744470.5|745470.5|743899.9|27
1637740260000|2021-11-24 07:51:00|745922.1|743922.1|745808.5|743808.5|745922.9|743922.9|745796.1|743796.1|34
1637740270000|2021-11-24 07:51:10|745806.4|743806.4|745905.3|743905.3|745905.3|744342|745342|743754.3|30
1637740280000|2021-11-24 07:51:20|745903.7|743903.7|745983.6|743983.6|746004.9|744004.9|745892.2|743892.2|36
1637740290000|2021-11-24 07:51:30|745982.8|743982.8|746017.9|744017.9|746030.4|744030.4|745950|743950|28
1637740300000|2021-11-24 07:51:40|746012.2|744012.2|746039.5|744039.5|746075.5|744075.5|745989.7|743989.7|28
1637740310000|2021-11-24 07:51:50|746047.5|744047.5|745977.8|743977.8|746067.9|744067.9|745977.4|743977.4|34
1637740320000|2021-11-24 07:52:00|745990.6|743990.6|745927.8|743927.8|745990.6|743990.6|745909.1|743909.1|22
1637740330000|2021-11-24 07:52:10|745918.1|743918.1|745915.6|743915.6|745918.1|743918.1|745897.5|743897.5|27
1637740340000|2021-11-24 07:52:20|745916.5|743916.5|745921.3|743921.3|745950|744431.8|745408.1|743880.1|32
1637740350000|2021-11-24 07:52:30|745923.5|743923.5|745812.7|743812.7|745927.5|744410.8|745378.1|743812.7|32
1637740360000|2021-11-24 07:52:40|745800.4|743800.4|745263.7|744263.7|745800.4|744286.2|745208.5|743787|30
1637740370000|2021-11-24 07:52:50|745249.6|744249.6|745654.6|743654.6|745672.2|744271.7|745154|743643.1|28
1637740380000|2021-11-24 07:53:00|745637.2|743637.2|745680.9|743680.9|745692.3|744169.7|745169.7|743596.6|28
1637740390000|2021-11-24 07:53:10|745670.2|743670.2|745625.7|743625.7|745685.1|744131.6|745131.6|743590.7|23
1637740400000|2021-11-24 07:53:20|745626.2|743626.2|745058.3|744058.3|745630.7|744072.6|745049.5|743587.1|22
1637740410000|2021-11-24 07:53:30|745053.1|744053.1|745046.5|744046.5|745056.5|744056.5|745030.9|744030.9|21
1637740420000|2021-11-24 07:53:40|745045.7|744045.7|745052.7|744052.7|745057.4|744057.4|745029.3|744029.3|19
1637740430000|2021-11-24 07:53:50|745023|744023|744984.9|743984.9|745047.5|744047.5|744955.7|743955.7|30
1637740440000|2021-11-24 07:54:00|744981.1|743981.1|744961.3|743961.3|745027.4|744027.4|744961.3|743961.3|30
1637740450000|2021-11-24 07:54:10|744950|743950|745363.7|743363.7|745383.4|743974|744870.4|743330.6|32
1637740460000|2021-11-24 07:54:20|745380.9|743380.9|745447.8|743447.8|745461.5|743461.5|745350.4|743350.4|30
1637740470000|2021-11-24 07:54:30|745460|743460|745304.1|743304.1|745460|743460|745304.1|743304.1|27
1637740480000|2021-11-24 07:54:40|745320.7|743320.7|745325.1|743325.1|745389|743389|745320.7|743320.7|38
1637740490000|2021-11-24 07:54:50|745312|743312|745200.2|743200.2|745312|743660.6|744657.1|743149|37
1637740500000|2021-11-24 07:55:00|745162|743162|744648.9|743648.9|745165.3|743656.6|744615.5|743122.5|36
1637740510000|2021-11-24 07:55:10|744632.5|743632.5|745089.7|743089.7|745104.7|743659.3|744607.7|743080.9|34
1637740520000|2021-11-24 07:55:20|745086.7|743086.7|744588.5|743588.5|745103.2|743588.5|744567.8|743085.4|32
1637740530000|2021-11-24 07:55:30|744593.1|743593.1|744718.4|742718.4|745115.1|743593.1|744448.6|742718.4|29
1637740540000|2021-11-24 07:55:40|744744.2|742744.2|744209.2|743209.2|744831.9|743337.8|744209.2|742720.6|34
1637740550000|2021-11-24 07:55:50|744736.4|742736.4|744760.3|742760.3|744815.1|743290.6|744199.3|742723|37
1637740560000|2021-11-24 07:56:00|744269.8|743269.8|744233.2|743233.2|744753.9|743303|744221.1|742714.4|35
1637740570000|2021-11-24 07:56:10|744259.3|743259.3|744471.7|742471.7|744580|743259.3|744142.1|742424.6|38
1637740580000|2021-11-24 07:56:20|744472.6|742472.6|744418.4|742418.4|744548.7|742548.7|744366.3|742366.3|36
1637740590000|2021-11-24 07:56:30|744359.3|742359.3|744295|742295|744416.8|742416.8|744251.4|742251.4|39
1637740600000|2021-11-24 07:56:40|744267.4|742267.4|743767|742767|744317.7|742767|743767|742242.1|37
1637740610000|2021-11-24 07:56:50|744265|742265|744251.7|742251.7|744290.1|742290.1|744217.7|742217.7|30
1637740620000|2021-11-24 07:57:00|744235|742235|744185.1|742185.1|744242.8|742707.3|743707.3|742085.1|37
1637740630000|2021-11-24 07:57:10|744156.5|742156.5|743973.6|741973.6|744172.4|742654.8|743654.8|741973.6|35
1637740640000|2021-11-24 07:57:20|743939.6|741939.6|743846.8|741846.8|744010.9|742010.9|743822.7|741822.7|38
1637740650000|2021-11-24 07:57:30|743828.8|741828.8|743731.5|741731.5|743864.3|741864.3|743704.3|741704.3|36
1637740660000|2021-11-24 07:57:40|743711.2|741711.2|743781.8|741781.8|743801.8|742255|743255|741674.7|36
1637740670000|2021-11-24 07:57:50|743779.8|741779.8|743677.1|741677.1|743781.8|741781.8|743670.8|741670.8|35
1637740680000|2021-11-24 07:58:00|743675.9|741675.9|743704.2|741704.2|743743.7|742189.4|743189.4|741675.9|32
1637740690000|2021-11-24 07:58:10|743689.6|741689.6|743616.5|741616.5|743732|742193.3|743106.4|741418.2|39
1637740700000|2021-11-24 07:58:20|743642.7|741642.7|743659.8|741659.8|743744|741744|743604.9|741604.9|39
1637740710000|2021-11-24 07:58:30|743690.5|741690.5|743774.1|741774.1|743785|741785|743646.6|741646.6|35
1637740720000|2021-11-24 07:58:40|743792.5|741792.5|743809.6|741809.6|743839.9|742303.9|743303.4|741771.2|35
1637740730000|2021-11-24 07:58:50|743805.8|741805.8|743746.7|741746.7|743881|742287.6|743287.6|741730.1|36
1637740740000|2021-11-24 07:59:00|743726.9|741726.9|744490|742490|744492.1|742492.1|743431.5|741726.9|40
1637740750000|2021-11-24 07:59:10|744523.9|742523.9|744140.6|742140.6|744523.9|742523.9|744122|742122|38
1637740760000|2021-11-24 07:59:20|744120.1|742120.1|743558.4|742558.4|744314.4|742740.1|743558.4|742074.6|34
1637740770000|2021-11-24 07:59:30|744125.5|742125.5|743731.9|741731.9|744125.5|742541.9|743173.8|741671.5|34
1637740780000|2021-11-24 07:59:40|743678.1|741678.1|743794.7|741794.7|743930.7|742289.1|743274.4|741678.1|38
1637740790000|2021-11-24 07:59:50|743792|741792|743641.1|741641.1|743810.3|742097.6|743096.9|741612.7|37
1637740800000|2021-11-24 08:00:00|743649|741649|743742.3|741742.3|743816.7|742070.2|743070.2|741564.5|40
1637740810000|2021-11-24 08:00:10|743747.7|741747.7|743822.8|741822.8|743871.5|741871.5|743704.4|741704.4|38
1637740820000|2021-11-24 08:00:20|743831.5|741831.5|743831.8|741831.8|743940.3|741940.3|743825.2|741825.2|37
1637740830000|2021-11-24 08:00:30|743795.1|741795.1|743822.9|741822.9|743832.3|742297.1|743288.8|741778.2|36
1637740840000|2021-11-24 08:00:40|743826|741826|743806.1|741806.1|743840.5|742297.8|743297.8|741786|25
1637740850000|2021-11-24 08:00:50|743805.4|741805.4|743851|741851|743869.4|741869.4|743735.4|741735.4|28
1637740860000|2021-11-24 08:01:00|743826.2|741826.2|743351.2|742351.2|743863.9|742355|743351.2|741740.8|35
1637740870000|2021-11-24 08:01:10|743886|741886|743508.2|742508.2|744041.1|742508.2|743508.2|741868.6|33
1637740880000|2021-11-24 08:01:20|743506|742506|744021.8|742021.8|744068.5|742561.8|743505.6|741981.5|30
1637740890000|2021-11-24 08:01:30|744014.2|742014.2|744158.4|742158.4|744167.4|742648.3|743550.6|741967.4|25
1637740900000|2021-11-24 08:01:40|744159.8|742159.8|744124.4|742124.4|744180.8|742597.9|743597.9|742066.4|35
1637740910000|2021-11-24 08:01:50|744123.4|742123.4|744114.3|742114.3|744138.3|742609.6|743585.5|742044.2|36
1637740920000|2021-11-24 08:02:00|744100.3|742100.3|743930.2|741930.2|744100.3|742577.3|743572.2|741930.2|33
1637740930000|2021-11-24 08:02:10|743942.9|741942.9|743935.7|741935.7|743967.8|742434.6|743434.6|741876.8|30
1637740940000|2021-11-24 08:02:20|743948|741948|743977.2|741977.2|743994.7|742473.7|743473.7|741838.5|26
1637740950000|2021-11-24 08:02:30|743988|741988|744070.9|742070.9|744070.9|742070.9|743976.6|741976.6|34
1637740960000|2021-11-24 08:02:40|744024.3|742024.3|743988.5|741988.5|744147.3|742147.3|743948.6|741948.6|29
1637740970000|2021-11-24 08:02:50|743990.7|741990.7|743966.3|741966.3|744010.9|742010.9|743923.2|741923.2|25
1637740980000|2021-11-24 08:03:00|743957.5|741957.5|743464.7|742464.7|743959.1|742477.6|743446.4|741957.5|24
1637740990000|2021-11-24 08:03:10|743452.9|742452.9|743525.6|742525.6|743998.1|742525.6|743451.9|741950|29
1637741000000|2021-11-24 08:03:20|743520.6|742520.6|743964.3|741964.3|743991|742527.9|743467.4|741964.3|21
1637741010000|2021-11-24 08:03:30|743967.8|741967.8|743983.7|741983.7|744003.8|742528.6|743474.9|741959.7|22
1637741020000|2021-11-24 08:03:40|743984.3|741984.3|743956.5|741956.5|744024|742535|743499.7|741956.5|24
1637741030000|2021-11-24 08:03:50|743985.5|741985.5|743504.6|742504.6|744009.1|742518.4|743483|741967.7|32
1637741040000|2021-11-24 08:04:00|743493.9|742493.9|743648.1|741648.1|743990.7|742493.9|743182.8|741550.5|37
1637741050000|2021-11-24 08:04:10|743647|741647|743709.3|741709.3|743789.9|742278.6|743225.8|741638.1|38
1637741060000|2021-11-24 08:04:20|743693.9|741693.9|743340.5|741340.5|743693.9|742193.1|743174.6|741334.8|39
1637741070000|2021-11-24 08:04:30|743390.6|741390.6|743340.3|741340.3|743499.6|741960.2|742877.9|741321.7|39
1637741080000|2021-11-24 08:04:40|743338|741338|743128.1|741128.1|743375.9|741375.9|743058.8|741058.8|38
1637741090000|2021-11-24 08:04:50|743134.6|741134.6|742613.8|740613.8|743134.6|741134.6|742593.4|740593.4|39
1637741100000|2021-11-24 08:05:00|742612.3|740612.3|742751.6|740751.6|742895.1|740895.1|742570|740570|40
1637741110000|2021-11-24 08:05:10|742811.2|740811.2|742768.5|740768.5|742942.5|740942.5|742731.8|740731.8|39
1637741120000|2021-11-24 08:05:20|742739.5|740739.5|742880|740880|742914.1|740914.1|742739.5|740739.5|35
1637741130000|2021-11-24 08:05:30|742893.6|740893.6|742743|740743|742912.1|740912.1|742743|740743|31
1637741140000|2021-11-24 08:05:40|742790.7|740790.7|742727.9|740727.9|742792|740792|742727.9|740727.9|33
1637741150000|2021-11-24 08:05:50|742721.2|740721.2|742962|740962|742999.1|740999.1|742641.7|740641.7|36
1637741160000|2021-11-24 08:06:00|742958.3|740958.3|742870.5|740870.5|743099.8|741099.8|742851.9|740851.9|33
1637741170000|2021-11-24 08:06:10|742884.8|740884.8|742555.6|740555.6|743016.8|741016.8|742545.6|740545.6|36
1637741180000|2021-11-24 08:06:20|742443.4|740443.4|742098.7|740098.7|742476.5|740476.5|742098.7|740098.7|37
1637741190000|2021-11-24 08:06:30|742140.1|740140.1|742422.4|740422.4|742425.7|740425.7|742103.2|740103.2|40
1637741200000|2021-11-24 08:06:40|742428.9|740428.9|742330.9|740330.9|742428.9|740428.9|742321.8|740321.8|28
1637741210000|2021-11-24 08:06:50|742333.3|740333.3|742353.5|740353.5|742456.5|740456.5|742292.5|740292.5|39
1637741220000|2021-11-24 08:07:00|742365.6|740365.6|742352.8|740352.8|742390.7|740390.7|742329.2|740329.2|34
1637741230000|2021-11-24 08:07:10|742354.5|740354.5|742460.9|740460.9|742462.4|740462.4|742354.5|740354.5|32
1637741240000|2021-11-24 08:07:20|742456.3|740456.3|742324.5|740324.5|742456.3|740913.4|741913.4|740324.5|36
1637741250000|2021-11-24 08:07:30|742303|740303|742260.9|740260.9|742355.6|740355.6|742260.9|740260.9|29
1637741260000|2021-11-24 08:07:40|742309.9|740309.9|742345|740345|742370.9|740370.9|742266.2|740266.2|33
1637741270000|2021-11-24 08:07:50|742340.4|740340.4|742300.9|740300.9|742368.8|740827.1|741805.6|740242|38
1637741280000|2021-11-24 08:08:00|742307.5|740307.5|742288.7|740288.7|742335.8|740804.9|741770.5|740220.2|33
1637741290000|2021-11-24 08:08:10|742304|740304|741786.6|740786.6|742314.2|740787|741759.9|740247.9|35
1637741300000|2021-11-24 08:08:20|741794.2|740794.2|742278.1|740278.1|742296.7|740812.5|741767.5|740240.7|32
1637741310000|2021-11-24 08:08:30|742256.2|740256.2|742306.3|740306.3|742327.7|740801.8|741753|740192.3|25
1637741320000|2021-11-24 08:08:40|742289.2|740289.2|742446.4|740446.4|742457.2|740966.9|741820.8|740289.2|36
1637741330000|2021-11-24 08:08:50|742444.3|740444.3|741892.1|740892.1|742464.2|740953.3|741885.5|740381|36
1637741340000|2021-11-24 08:09:00|741882.3|740882.3|742449.7|740449.7|742457.4|740938.6|741825.9|740332.9|35
1637741350000|2021-11-24 08:09:10|742440.8|740440.8|741953|740953|742516|741009.5|741925.9|740427.7|34
1637741360000|2021-11-24 08:09:20|742472.9|740472.9|742509.3|740509.3|742509.3|741043.5|741966.2|740465.4|29
1637741370000|2021-11-24 08:09:30|742005.3|741005.3|741956|740956|742548|741034.5|741950.3|740450.2|31
1637741380000|2021-11-24 08:09:40|742443.8|740443.8|742360.9|740360.9|742447.3|740947.8|741904.4|740337.5|32
1637741390000|2021-11-24 08:09:50|742347.7|740347.7|742508.8|740508.8|742537.6|741002.8|741833.8|740290.5|29
1637741400000|2021-11-24 08:10:00|742486.7|740486.7|742598|740598|742598|741085.3|742085.3|740486.7|35
1637741410000|2021-11-24 08:10:10|742590.1|740590.1|742755|740755|742849.1|741249.3|742249.3|740538.9|36
1637741420000|2021-11-24 08:10:20|742774.6|740774.6|742731.1|740731.1|742917.7|741383.5|742324|740731.1|34
1637741430000|2021-11-24 08:10:30|742735.4|740735.4|742708|740708|742752.9|740752.9|742644|740644|30
1637741440000|2021-11-24 08:10:40|742773.5|740773.5|743043.1|741043.1|743061.3|741286|742263.2|740730.5|38
1637741450000|2021-11-24 08:10:50|743037.5|741037.5|742969.7|740969.7|743059.6|741542.1|742542.1|740969.7|34
1637741460000|2021-11-24 08:11:00|742970.9|740970.9|742933.8|740933.8|742970.9|740970.9|742933.8|740933.8|4
1637741470000|2021-11-24 08:11:10|743020.6|741020.6|743094.1|741094.1|743119|741119|742941.5|740941.5|31
1637741480000|2021-11-24 08:11:20|743103.2|741103.2|743198.2|741198.2|743198.2|741549.5|742549.5|741018.5|37
1637741490000|2021-11-24 08:11:30|743149.5|741149.5|743042.7|741042.7|743245.2|741245.2|742956.5|740956.5|38
1637741500000|2021-11-24 08:11:40|743052.5|741052.5|742984.2|740984.2|743052.5|741052.5|742953.1|740953.1|39
1637741510000|2021-11-24 08:11:50|742997.3|740997.3|743007.3|741007.3|743065.8|741065.8|742971.2|740971.2|38
1637741520000|2021-11-24 08:12:00|742999|740999|742871|740871|743021.6|741021.6|742750.6|740750.6|37
1637741530000|2021-11-24 08:12:10|742377.5|741377.5|742880.8|740880.8|742890.9|741377.5|742369.8|740858.3|28
1637741540000|2021-11-24 08:12:20|742881.3|740881.3|742908.6|740908.6|742946.6|740946.6|742871.9|740871.9|32
1637741550000|2021-11-24 08:12:30|742898.9|740898.9|742975.8|740975.8|742991.4|740991.4|742898.9|740898.9|37
1637741560000|2021-11-24 08:12:40|742941.2|740941.2|742333.2|741333.2|742941.2|741419.4|742333.2|740836.2|39
1637741570000|2021-11-24 08:12:50|742339.4|741339.4|742350.3|741350.3|742860.1|741365.8|742331.9|740839.5|29
1637741580000|2021-11-24 08:13:00|742351.2|741351.2|742208.3|741208.3|742769|741351.2|742196.5|740701.4|37
1637741590000|2021-11-24 08:13:10|742219.8|741219.8|742738.9|740738.9|742767.7|741219.8|742170|740709.8|27
1637741600000|2021-11-24 08:13:20|742726.5|740726.5|742741.9|740741.9|742741.9|741177.7|742135.5|740651.4|27
1637741610000|2021-11-24 08:13:30|742741.2|740741.2|742765.5|740765.5|742782.3|741273.6|742256.3|740684.1|37
1637741620000|2021-11-24 08:13:40|742239.8|741239.8|742791.9|740791.9|742804.3|741276.4|742239.8|740725|37
1637741630000|2021-11-24 08:13:50|742790.3|740790.3|742763.2|740763.2|742790.4|741281.5|742273.5|740750|34
1637741640000|2021-11-24 08:14:00|742754.5|740754.5|742670.4|740670.4|742754.5|741177.5|742045.8|740553.4|34
1637741650000|2021-11-24 08:14:10|742641.7|740641.7|742646.5|740646.5|742669.8|740669.8|742634.7|740634.7|32
1637741660000|2021-11-24 08:14:20|742640.4|740640.4|742117|741117|742657.2|741138.4|742105.7|740608.9|34
1637741670000|2021-11-24 08:14:30|742108|741108|742096.3|741096.3|742653.4|741141.6|742089.3|740653.4|24
1637741680000|2021-11-24 08:14:40|742092.7|741092.7|742204.4|741204.4|742226.3|741226.3|742091.8|741091.8|29
1637741690000|2021-11-24 08:14:50|742208.4|741208.4|742060.4|741060.4|742256.7|741256.7|742050|741050|31
1637741700000|2021-11-24 08:15:00|742043.5|741043.5|742487.8|740487.8|742582.5|741102.2|741993.1|740480.2|37
1637741710000|2021-11-24 08:15:10|742483.4|740483.4|742224.2|740224.2|742485.4|740485.4|742224.2|740224.2|30
1637741720000|2021-11-24 08:15:20|741676.8|740676.8|742184|740184|742249.9|740732.9|741676.8|740156.8|35
1637741730000|2021-11-24 08:15:30|742225|740225|742198.2|740198.2|742373.7|740373.7|742157.8|740157.8|36
1637741740000|2021-11-24 08:15:40|742175.2|740175.2|741738.6|740738.6|742178.1|740738.6|741658.1|740157|31
1637741750000|2021-11-24 08:15:50|742245|740245|742350.1|740350.1|742395.2|740865.6|741813.3|740243.6|35
1637741760000|2021-11-24 08:16:00|742325.6|740325.6|742214.2|740214.2|742325.6|740777.6|741676.7|740157.9|31
1637741770000|2021-11-24 08:16:10|742186.3|740186.3|742293.8|740293.8|742347.4|740347.4|742186.3|740186.3|35
1637741780000|2021-11-24 08:16:20|742273.2|740273.2|742216.5|740216.5|742407.8|740407.8|742207.1|740207.1|28
1637741790000|2021-11-24 08:16:30|742212.3|740212.3|742316.9|740316.9|742316.9|740811.9|741657.7|740160.2|32
1637741800000|2021-11-24 08:16:40|742322|740322|741786.3|740786.3|742322|740807.2|741745.5|740322|24
1637741810000|2021-11-24 08:16:50|741778.3|740778.3|741774.4|740774.4|741783.2|740783.2|741766.5|740766.5|22
1637741820000|2021-11-24 08:17:00|741758.7|740758.7|741751.9|740751.9|742260.2|740802.1|741730.6|740232.9|29
1637741830000|2021-11-24 08:17:10|741751.5|740751.5|741819.9|740819.9|741825|740825|741747.1|740747.1|25
1637741840000|2021-11-24 08:17:20|741814.9|740814.9|741836.8|740836.8|741847.5|740847.5|741812|740812|30
1637741850000|2021-11-24 08:17:30|741841.8|740841.8|741847.4|740847.4|741878|740878|741841.8|740841.8|25
1637741860000|2021-11-24 08:17:40|741846.2|740846.2|741889.1|740889.1|742402.9|740978.2|741841.7|740402.9|31
1637741870000|2021-11-24 08:17:50|741838.8|740838.8|741844|740844|741877.7|740877.7|741797.1|740797.1|31
1637741880000|2021-11-24 08:18:00|741843.9|740843.9|742262|740262|742295.3|740859.6|741751.8|740262|25
1637741890000|2021-11-24 08:18:10|741766.7|740766.7|741808.5|740808.5|741824.8|740824.8|741760.8|740760.8|28
1637741900000|2021-11-24 08:18:20|741815.4|740815.4|742395.1|740395.1|742407.1|740938.2|741800.4|740266.2|37
1637741910000|2021-11-24 08:18:30|742388.6|740388.6|741807|740807|742424.8|740922.2|741756.6|740269.1|33
1637741920000|2021-11-24 08:18:40|741831|740831|741781.7|740781.7|741831|740831|741747.8|740747.8|24
1637741930000|2021-11-24 08:18:50|741793.4|740793.4|741625.2|740625.2|741793.4|740793.4|741599.8|740599.8|27
1637741940000|2021-11-24 08:19:00|741620.8|740620.8|741669|740669|741698.3|740698.3|741620.8|740620.8|32
1637741950000|2021-11-24 08:19:10|741680.6|740680.6|741663.5|740663.5|741736|740736|741658.2|740658.2|25
1637741960000|2021-11-24 08:19:20|741654.1|740654.1|741687.5|740687.5|741719.2|740719.2|741615.6|740615.6|26
1637741970000|2021-11-24 08:19:30|741685.9|740685.9|741691.7|740691.7|741694.8|740694.8|741676.6|740676.6|20
1637741980000|2021-11-24 08:19:40|741694.7|740694.7|742458.1|740458.1|742471.5|740996|741680.7|740318.5|37
1637741990000|2021-11-24 08:19:50|741881.1|740881.1|741977.4|740977.4|742442.6|740979.9|741788.9|740318.6|36
1637742000000|2021-11-24 08:20:00|741982.9|740982.9|742689.1|740689.1|742720.6|740994.1|741982.9|740558|34
1637742010000|2021-11-24 08:20:10|742677.3|740677.3|742675.1|740675.1|742778.8|740778.8|742643.2|740643.2|38
1637742020000|2021-11-24 08:20:20|742662.5|740662.5|742712|740712|742761.2|740761.2|742662.5|740662.5|30
1637742030000|2021-11-24 08:20:30|742726|740726|742721.9|740721.9|742763.2|741214.7|742214.7|740713.9|34
1637742040000|2021-11-24 08:20:40|742725|740725|742882.7|740882.7|742902|741353.8|742337.6|740718.4|30
1637742050000|2021-11-24 08:20:50|742888.5|740888.5|742898|740898|742907.5|740907.5|742856|740856|26
1637742060000|2021-11-24 08:21:00|742898.9|740898.9|743035.4|741035.4|743040.9|741524.1|742492.2|740888.9|31
1637742070000|2021-11-24 08:21:10|743021.8|741021.8|742995.6|740995.6|743040.3|741536.9|742487.3|740969|36
1637742080000|2021-11-24 08:21:20|742980|740980|742547.6|741547.6|742988.9|741554.7|742536|740947.7|25
1637742090000|2021-11-24 08:21:30|742543.3|741543.3|743192.1|741192.1|743274|741546.5|742534.1|741172|34
1637742100000|2021-11-24 08:21:40|743183.5|741183.5|743228.2|741228.2|743266.2|741266.2|743095.3|741095.3|33
1637742110000|2021-11-24 08:21:50|743234.3|741234.3|743428.3|741428.3|743428.3|741428.3|743234.3|741234.3|34
1637742120000|2021-11-24 08:22:00|743433.9|741433.9|743335.3|741335.3|743433.9|741870.9|742838.5|741310.3|33
1637742130000|2021-11-24 08:22:10|743326.4|741326.4|743526.9|741526.9|743526.9|741880.4|742784.7|741278.8|37
1637742140000|2021-11-24 08:22:20|743522.4|741522.4|743468|741468|743613.2|741613.2|743431.4|741431.4|37
1637742150000|2021-11-24 08:22:30|743444.5|741444.5|742894.3|741894.3|743444.5|741919|742871.6|741390.1|32
1637742160000|2021-11-24 08:22:40|742891.3|741891.3|743350.5|741350.5|743418.8|741891.3|742886.4|741301.9|30
1637742170000|2021-11-24 08:22:50|743338.5|741338.5|742874.4|741874.4|743403|741893.1|742787.5|741281.3|36
1637742180000|2021-11-24 08:23:00|743371.4|741371.4|743589.7|741589.7|743589.7|742035.3|742903.4|741371.4|35
1637742190000|2021-11-24 08:23:10|743609.4|741609.4|743599.3|741599.3|743633.9|742123.1|743122.1|741582.4|28
1637742200000|2021-11-24 08:23:20|743113.9|742113.9|743196|742196|743621|742210.8|743077.5|741561|28
1637742210000|2021-11-24 08:23:30|743694.2|741694.2|743163|742163|743694.2|742199.7|743158.1|741685.7|25
1637742220000|2021-11-24 08:23:40|743154.9|742154.9|743344|742344|743801.1|742361.1|743154.9|741769.5|34
1637742230000|2021-11-24 08:23:50|743381.2|742381.2|743351.6|742351.6|743880.8|742401.5|743347.9|741869.1|25
1637742240000|2021-11-24 08:24:00|743347.1|742347.1|743370.2|742370.2|743872.5|742392.1|743347.1|741864.6|24
1637742250000|2021-11-24 08:24:10|743870.9|741870.9|743541.1|742541.1|744032.1|742556.3|743355.6|741867.7|26
1637742260000|2021-11-24 08:24:20|743526.5|742526.5|743981.9|741981.9|743986|742526.5|743462.5|741967|36
1637742270000|2021-11-24 08:24:30|743969|741969|743512|742512|743978.6|742520.8|743462.5|741969|33
1637742280000|2021-11-24 08:24:40|743502.7|742502.7|743509.1|742509.1|743520|742520|743477.1|742477.1|29
1637742290000|2021-11-24 08:24:50|743494.5|742494.5|743621|742621|744259.3|742742.8|743494.5|742212.5|33
1637742300000|2021-11-24 08:25:00|743609.6|742609.6|743505.8|742505.8|743650.1|742650.1|743462|742462|37
1637742310000|2021-11-24 08:25:10|743506.5|742506.5|743488.7|742488.7|744001|742530.1|743462|741972.1|38
1637742320000|2021-11-24 08:25:20|743484.1|742484.1|743509.6|742509.6|744108.2|742631.7|743469.9|741995.5|38
1637742330000|2021-11-24 08:25:30|743969|741969|743993|741993|743998.2|742444.7|743404|741906.6|35
1637742340000|2021-11-24 08:25:40|743991.8|741991.8|743935.5|741935.5|744012.9|742012.9|743935.5|741935.5|32
1637742350000|2021-11-24 08:25:50|743937.5|741937.5|743355.8|742355.8|743951.9|742439.4|743350.8|741852.5|30
1637742360000|2021-11-24 08:26:00|743362.9|742362.9|743862.3|741862.3|743899|742378.4|743353.9|741845.3|38
1637742370000|2021-11-24 08:26:10|743862|741862|744162.3|742162.3|744171.8|742546.2|743342.9|741844.2|37
1637742380000|2021-11-24 08:26:20|744153.2|742153.2|744004.2|742004.2|744159.4|742583.9|743583.9|742004.2|29
1637742390000|2021-11-24 08:26:30|744006.6|742006.6|744079.5|742079.5|744079.5|742079.5|743998.9|741998.9|29
1637742400000|2021-11-24 08:26:40|744101.1|742101.1|744106.3|742106.3|744139.1|742614|743600.7|742082.3|26
1637742410000|2021-11-24 08:26:50|744107.4|742107.4|744128|742128|744134.3|742134.3|744069|742069|24
1637742420000|2021-11-24 08:27:00|743623.9|742623.9|743643.1|742643.1|743670.8|742670.8|743589.9|742589.9|33
1637742430000|2021-11-24 08:27:10|743646.2|742646.2|744125.4|742125.4|744127|742646.2|743588|742098.7|30
1637742440000|2021-11-24 08:27:20|743622.1|742622.1|743663.5|742663.5|744177.9|742666.5|743622.1|742159.9|34
1637742450000|2021-11-24 08:27:30|744187.4|742187.4|743821.9|742821.9|744317.4|742828.9|743751.3|742164.6|29
1637742460000|2021-11-24 08:27:40|743764.8|742764.8|743675.1|742675.1|744213.5|742764.8|743644.9|742144|30
1637742470000|2021-11-24 08:27:50|743650.6|742650.6|743657.9|742657.9|744167.5|742700.7|743650.6|742162.9|29
1637742480000|2021-11-24 08:28:00|744163.4|742163.4|743562.9|742562.9|744178.7|742667.8|743556|742051.5|31
1637742490000|2021-11-24 08:28:10|743561.2|742561.2|744453.3|742453.3|744453.3|742946.8|743552.5|742099.6|35
1637742500000|2021-11-24 08:28:20|744451.8|742451.8|744651.6|742651.6|744696.8|742696.8|744445.8|742445.8|37
1637742510000|2021-11-24 08:28:30|744664.2|742664.2|744436.8|742436.8|744664.2|743029.4|743939.5|742419.2|36
1637742520000|2021-11-24 08:28:40|744418.9|742418.9|744206.3|742206.3|744418.9|742921.1|743731.2|742201.9|30
1637742530000|2021-11-24 08:28:50|744210|742210|744323.3|742323.3|744338.6|742338.6|744185.5|742185.5|36
1637742540000|2021-11-24 08:29:00|744317.6|742317.6|744414.5|742414.5|744446.8|742446.8|744300.5|742300.5|31
1637742550000|2021-11-24 08:29:10|744412.6|742412.6|744272.7|742272.7|744418.6|742418.6|744272|742272|28
1637742560000|2021-11-24 08:29:20|744259.5|742259.5|744150.5|742150.5|744293|742293|744150.5|742150.5|31
1637742570000|2021-11-24 08:29:30|744161.5|742161.5|744033.2|742033.2|744161.5|742161.5|743994.4|741994.4|30
1637742580000|2021-11-24 08:29:40|744044|742044|744024.3|742024.3|744044|742044|743972.4|741972.4|30
1637742590000|2021-11-24 08:29:50|744025.9|742025.9|743983.9|741983.9|744070.7|742070.7|743923.3|741923.3|32
1637742600000|2021-11-24 08:30:00|743989.8|741989.8|743975.6|741975.6|744041.9|742041.9|743954.3|741954.3|37
1637742610000|2021-11-24 08:30:10|743949.7|741949.7|743880.9|741880.9|743956.7|741956.7|743862.3|741862.3|32
1637742620000|2021-11-24 08:30:20|743876.1|741876.1|743352.9|742352.9|743928.7|742382|743352.9|741855.5|35
1637742630000|2021-11-24 08:30:30|743371|742371|743909.6|741909.6|743983.4|742396|743365.1|741877|36
1637742640000|2021-11-24 08:30:40|743919.2|741919.2|743911.2|741911.2|743967.2|742438.7|743364.5|741885.1|34
1637742650000|2021-11-24 08:30:50|743422.1|742422.1|743978|741978|743999.7|742422.1|743421.2|741912.4|36
1637742660000|2021-11-24 08:31:00|743986.8|741986.8|744013.7|742013.7|744046.3|742046.3|743968.5|741968.5|35
1637742670000|2021-11-24 08:31:10|744008.2|742008.2|744023.2|742023.2|744090.6|742581.4|743561.5|742005.7|28
1637742680000|2021-11-24 08:31:20|743977.1|741977.1|744031|742031|744082.3|742082.3|743977.1|741977.1|37
1637742690000|2021-11-24 08:31:30|744027.2|742027.2|743992.9|741992.9|744092.8|742092.8|743907.8|741907.8|38
1637742700000|2021-11-24 08:31:40|743953.1|741953.1|744004.3|742004.3|744013|742396.2|743391.3|741899.6|31
1637742710000|2021-11-24 08:31:50|744005|742005|743911.5|741911.5|744005|742005|743899.5|741899.5|27
1637742720000|2021-11-24 08:32:00|743905|741905|743354.3|742354.3|743909.7|742367.7|743343|741842.5|25
1637742730000|2021-11-24 08:32:10|743267.4|742267.4|743535|741535|743790.5|742267.4|743267.4|741535|31
1637742740000|2021-11-24 08:32:20|743531.8|741531.8|743030.7|742030.7|743616.6|742045.7|743030.7|741531.8|34
1637742750000|2021-11-24 08:32:30|743556.8|741556.8|743620.2|741620.2|743626.8|741626.8|743546.7|741546.7|31
1637742760000|2021-11-24 08:32:40|743619.9|741619.9|743568.6|741568.6|743621.7|741621.7|743558.5|741558.5|27
1637742770000|2021-11-24 08:32:50|743580.9|741580.9|743587.6|741587.6|743614.9|741614.9|743521.9|741521.9|26
1637742780000|2021-11-24 08:33:00|743580|741580|743612.1|741612.1|743649.4|741649.4|743562.9|741562.9|29
1637742790000|2021-11-24 08:33:10|743624.1|741624.1|743670.4|741670.4|743670.4|742167.1|743152|741616.9|29
1637742800000|2021-11-24 08:33:20|743662.3|741662.3|743387.2|742387.2|743868.5|742391|743205.8|741662.3|29
1637742810000|2021-11-24 08:33:30|743867.3|741867.3|743825|741825|743867.3|742343.2|743338.5|741810.5|31
1637742820000|2021-11-24 08:33:40|743317.3|742317.3|743761.6|741761.6|743822.4|742317.3|743264.2|741761.6|33
1637742830000|2021-11-24 08:33:50|743281.3|742281.3|743750|741750|743800|742289.3|743246.5|741731.3|31
1637742840000|2021-11-24 08:34:00|743769|741769|743248.8|742248.8|743783.6|742253.3|743242.5|741712|31
1637742850000|2021-11-24 08:34:10|743267.9|742267.9|743273.8|742273.8|743767.6|742273.8|743232.5|741701.7|30
1637742860000|2021-11-24 08:34:20|743250|742250|743334.2|742334.2|743864.6|742337.9|743250|741782.3|24
1637742870000|2021-11-24 08:34:30|743337.3|742337.3|743336.2|742336.2|743356.2|742356.2|743318.3|742318.3|24
1637742880000|2021-11-24 08:34:40|743352|742352|743323|742323|743849.2|742364.8|743300.2|741821.1|23
1637742890000|2021-11-24 08:34:50|743327.3|742327.3|743815.2|741815.2|743831.2|742327.3|743263.8|741753.1|24
1637742900000|2021-11-24 08:35:00|743820.1|741820.1|743733.1|741733.1|743820.1|741820.1|743704.1|741704.1|27
1637742910000|2021-11-24 08:35:10|743729.7|741729.7|743893.9|741893.9|743897.1|742387.5|743281.5|741729.7|37
1637742920000|2021-11-24 08:35:20|743892.2|741892.2|743592.3|742592.3|744065.2|742592.3|743370.3|741879.2|29
1637742930000|2021-11-24 08:35:30|743586.5|742586.5|744219.1|742219.1|744225.6|742586.5|743586.5|742116|34
1637742940000|2021-11-24 08:35:40|744212.1|742212.1|744034.7|742034.7|744215.1|742215.1|743967.5|741967.5|33
1637742950000|2021-11-24 08:35:50|744037|742037|744006.4|742006.4|744045.5|742045.5|743973.2|741973.2|29
1637742960000|2021-11-24 08:36:00|744020.9|742020.9|744119.1|742119.1|744119.1|742119.1|744011.9|742011.9|33
1637742970000|2021-11-24 08:36:10|744129.3|742129.3|744216|742216|744217.1|742217.1|744073.2|742073.2|29
1637742980000|2021-11-24 08:36:20|744221.7|742221.7|744212.4|742212.4|744224.2|742224.2|744200.2|742200.2|30
1637742990000|2021-11-24 08:36:30|744196.7|742196.7|743813.2|742813.2|744244.3|742813.4|743800.3|742187|24
1637743000000|2021-11-24 08:36:40|743814.7|742814.7|743825.2|742825.2|744341.1|742825.2|743797.1|742310.7|23
1637743010000|2021-11-24 08:36:50|743802.6|742802.6|744239.9|742239.9|744239.9|742822.7|743802.6|742192.2|33
1637743020000|2021-11-24 08:37:00|744237|742237|744283.2|742283.2|744303.5|742806.3|743768.3|742233.7|19
1637743030000|2021-11-24 08:37:10|744275.7|742275.7|744238|742238|744296.3|742296.3|744233|742233|22
1637743040000|2021-11-24 08:37:20|744235.5|742235.5|744231|742231|744252.9|742252.9|744231|742231|9
1637743050000|2021-11-24 08:37:30|744238|742238|743748.5|742748.5|744281.9|742780.7|743741.1|742229.4|27
1637743060000|2021-11-24 08:37:40|743741.5|742741.5|744189.7|742189.7|744208|742748.8|743701.7|742186.3|24
1637743070000|2021-11-24 08:37:50|744189.5|742189.5|743712.7|742712.7|744215.4|742712.7|743697.2|742186.2|26
1637743080000|2021-11-24 08:38:00|743695|742695|743728.5|742728.5|743736.8|742736.8|743674.4|742674.4|26
1637743090000|2021-11-24 08:38:10|743725.2|742725.2|743800.4|742800.4|743800.5|742800.5|743713.4|742713.4|28
1637743100000|2021-11-24 08:38:20|743813.4|742813.4|743780.6|742780.6|743813.4|742813.4|743778.9|742778.9|16
1637743110000|2021-11-24 08:38:30|743781.5|742781.5|743817.2|742817.2|743819.4|742819.4|743779.4|742779.4|18
1637743120000|2021-11-24 08:38:40|743813.4|742813.4|743825.4|742825.4|743831.2|742831.2|743812.8|742812.8|20
1637743130000|2021-11-24 08:38:50|743829.3|742829.3|743825|742825|743829.3|742829.3|743825|742825|13
1637743140000|2021-11-24 08:39:00|743822.1|742822.1|743810.4|742810.4|743822.1|742822.1|743810.4|742810.4|13
1637743150000|2021-11-24 08:39:10|743810.5|742810.5|743816.8|742816.8|743822.2|742822.2|743802.4|742802.4|15
1637743160000|2021-11-24 08:39:20|743818.8|742818.8|743807.2|742807.2|743825.5|742825.5|743807.2|742807.2|18
1637743170000|2021-11-24 08:39:30|743808.2|742808.2|743802|742802|743808.6|742808.6|743802|742802|13
1637743180000|2021-11-24 08:39:40|743798.3|742798.3|743797.7|742797.7|743799.1|742799.1|743796.5|742796.5|14
1637743190000|2021-11-24 08:39:50|743797.4|742797.4|743798.4|742798.4|743798.8|742798.8|743796.1|742796.1|9
1637743200000|2021-11-24 08:40:00|743798.9|742798.9|743797.3|742797.3|743808.1|742808.1|743794.1|742794.1|12
1637743210000|2021-11-24 08:40:10|743797.5|742797.5|743794.7|742794.7|743801.1|742801.1|743790.6|742790.6|10
1637743220000|2021-11-24 08:40:20|743795.9|742795.9|743806.3|742806.3|743806.3|742806.3|743793.6|742793.6|15
1637743230000|2021-11-24 08:40:30|743795.9|742795.9|743818.9|742818.9|743818.9|742818.9|743795.9|742795.9|11
1637743240000|2021-11-24 08:40:40|743818.3|742818.3|743839.8|742839.8|743861.6|742861.6|743809.5|742809.5|20
1637743250000|2021-11-24 08:40:50|743826.3|742826.3|743817.3|742817.3|743826.3|742826.3|743784.5|742784.5|23
1637743260000|2021-11-24 08:41:00|743815.3|742815.3|743829.9|742829.9|743834.1|742834.1|743799.3|742799.3|23
1637743270000|2021-11-24 08:41:10|743827.3|742827.3|743835.2|742835.2|743855.3|742855.3|743811.5|742811.5|28
1637743280000|2021-11-24 08:41:20|743837.1|742837.1|743936.9|742936.9|743940.6|742940.6|743837.1|742837.1|32
1637743290000|2021-11-24 08:41:30|743931|742931|743926.7|742926.7|743936.7|742936.7|743912|742912|20
1637743300000|2021-11-24 08:41:40|743937.1|742937.1|743881.8|742881.8|743939.8|742939.8|743881.8|742881.8|24
1637743310000|2021-11-24 08:41:50|743870.4|742870.4|743870.5|742870.5|743881.7|742881.7|743857.7|742857.7|11
1637743320000|2021-11-24 08:42:00|743871.1|742871.1|743675.4|742675.4|743871.1|742871.1|743672.3|742672.3|23
1637743330000|2021-11-24 08:42:10|743676|742676|743812|742812|743834.9|742834.9|743672.6|742672.6|30
1637743340000|2021-11-24 08:42:20|743799.3|742799.3|743919.7|742919.7|743927.1|742927.1|743787.4|742787.4|33
1637743350000|2021-11-24 08:42:30|743909.3|742909.3|743900.5|742900.5|743918.2|742918.2|743890.3|742890.3|26
1637743360000|2021-11-24 08:42:40|743893.6|742893.6|743860.1|742860.1|743893.6|742893.6|743859.3|742859.3|23
1637743370000|2021-11-24 08:42:50|743859.6|742859.6|743785.1|742785.1|743870.4|742870.4|743767.5|742767.5|28
1637743380000|2021-11-24 08:43:00|743788.4|742788.4|743796|742796|743889|742889|743780.4|742780.4|29
1637743390000|2021-11-24 08:43:10|743799.3|742799.3|743805.2|742805.2|743821.9|742821.9|743784.5|742784.5|31
1637743400000|2021-11-24 08:43:20|743813.5|742813.5|743848.8|742848.8|743851.8|742851.8|743794.8|742794.8|25
1637743410000|2021-11-24 08:43:30|743840.4|742840.4|743887|742887|743888|742888|743816.2|742816.2|14
1637743420000|2021-11-24 08:43:40|743892.6|742892.6|743835|742835|743901.8|742901.8|743827|742827|28
1637743430000|2021-11-24 08:43:50|743840.7|742840.7|743841.4|742841.4|743841.4|742841.4|743818.4|742818.4|22
1637743440000|2021-11-24 08:44:00|743841.3|742841.3|743813|742813|743843.8|742843.8|743802.4|742802.4|24
1637743450000|2021-11-24 08:44:10|743811|742811|743822.4|742822.4|744285.5|742848.4|743760.2|742285|35
1637743460000|2021-11-24 08:44:20|743823.8|742823.8|743802.9|742802.9|743826|742826|743788|742788|18
1637743470000|2021-11-24 08:44:30|743803.2|742803.2|743801.3|742801.3|743816.8|742816.8|743784.4|742784.4|27
1637743480000|2021-11-24 08:44:40|743803.2|742803.2|743746.1|742746.1|743816.6|742816.6|743745.5|742745.5|20
1637743490000|2021-11-24 08:44:50|743745.7|742745.7|743746.8|742746.8|743763.5|742763.5|743737.9|742737.9|27
1637743500000|2021-11-24 08:45:00|743745.8|742745.8|743848.9|742848.9|743850.8|742850.8|743744.6|742744.6|26
1637743510000|2021-11-24 08:45:10|743849.3|742849.3|743869.5|742869.5|743879|742879|743834.4|742834.4|29
1637743520000|2021-11-24 08:45:20|743873.9|742873.9|743894.1|742894.1|743898.1|742898.1|743844|742844|26
1637743530000|2021-11-24 08:45:30|743898.1|742898.1|744733.3|742733.3|744755.8|743075.1|743897.7|742668.5|36
1637743540000|2021-11-24 08:45:40|744745.6|742745.6|744110.1|743110.1|744755.4|743187.2|744072|742603|38
1637743550000|2021-11-24 08:45:50|744120.5|743120.5|744026.6|743026.6|744554|743120.5|744019.4|742515.3|25
1637743560000|2021-11-24 08:46:00|744024.8|743024.8|744146.8|743146.8|744635.6|743146.8|744017.4|742635.6|24
1637743570000|2021-11-24 08:46:10|744144.4|743144.4|744036|743036|744144.4|743144.4|744023.8|743023.8|28
1637743580000|2021-11-24 08:46:20|744037.9|743037.9|743973.6|742973.6|744037.9|743037.9|743961|742961|22
1637743590000|2021-11-24 08:46:30|743989.8|742989.8|744157.8|743157.8|744157.8|743157.8|743898.6|742898.6|23
1637743600000|2021-11-24 08:46:40|744683.1|742683.1|744630.8|742630.8|744741.7|742741.7|744612|742612|37
1637743610000|2021-11-24 08:46:50|744630.4|742630.4|744803|742803|744803|743208.6|744208.6|742630.1|31
1637743620000|2021-11-24 08:47:00|744801.8|742801.8|744926.5|742926.5|744991.1|742991.1|744801.8|742801.8|38
1637743630000|2021-11-24 08:47:10|744934.2|742934.2|744948.5|742948.5|744948.5|742948.5|744865.8|742865.8|31
1637743640000|2021-11-24 08:47:20|744894.8|742894.8|744873.8|742873.8|744925.5|743391.8|744391.8|742869.6|20
1637743650000|2021-11-24 08:47:30|744876.1|742876.1|744854.1|742854.1|744895.6|743395.4|744346.4|742851.3|30
1637743660000|2021-11-24 08:47:40|744363.3|743363.3|744375.5|743375.5|744864.3|743415.5|744353.1|742864.3|24
1637743670000|2021-11-24 08:47:50|744381.6|743381.6|744953.2|742953.2|745016.9|743513.3|744379.5|742953.2|31
1637743680000|2021-11-24 08:48:00|744962.9|742962.9|744949.5|742949.5|744981.3|742981.3|744932.1|742932.1|33
1637743690000|2021-11-24 08:48:10|744948.3|742948.3|744895.8|742895.8|744957.7|743456.1|744432.9|742879.4|22
1637743700000|2021-11-24 08:48:20|744376|743376|744272|743272|744883.6|743376|744252.9|742783.1|30
1637743710000|2021-11-24 08:48:30|744257.4|743257.4|744138.5|743138.5|744794.2|743313.5|744138.5|742574|28
1637743720000|2021-11-24 08:48:40|744120|743120|744000.4|743000.4|744620.9|743120|743977.4|742471.3|33
1637743730000|2021-11-24 08:48:50|743988.4|742988.4|743954.2|742954.2|743992.8|742992.8|743954.2|742954.2|25
1637743740000|2021-11-24 08:49:00|743951.3|742951.3|743916|742916|744466|742970|743903.4|742406.3|30
1637743750000|2021-11-24 08:49:10|743915.8|742915.8|743834.7|742834.7|743916.5|742916.5|743832.9|742832.9|31
1637743760000|2021-11-24 08:49:20|743847.8|742847.8|743979.8|742979.8|743981.5|742981.5|743840|742840|32
1637743770000|2021-11-24 08:49:30|743974|742974|743907.9|742907.9|744434.7|742984.1|743887.4|742419.9|30
1637743780000|2021-11-24 08:49:40|743901.1|742901.1|743942.3|742942.3|743942.3|742942.3|743898.1|742898.1|27
1637743790000|2021-11-24 08:49:50|743945|742945|743951.8|742951.8|743953.6|742953.6|743916.7|742916.7|30
1637743800000|2021-11-24 08:50:00|744013.7|743013.7|743989.3|742989.3|744659.8|743166.8|743968.5|742461.3|38
1637743810000|2021-11-24 08:50:10|743987.9|742987.9|743951.5|742951.5|744485.9|742987.9|743951.5|742447.9|24
1637743820000|2021-11-24 08:50:20|743960|742960|744716.9|742716.9|744735.7|743130.5|743960|742471.8|35
1637743830000|2021-11-24 08:50:30|744716|742716|744181.5|743181.5|744759.1|743228.5|744181.5|742688.2|28
1637743840000|2021-11-24 08:50:40|744184.7|743184.7|744136.2|743136.2|744703.4|743184.7|744128.8|742636.8|26
1637743850000|2021-11-24 08:50:50|744076.1|743076.1|744029.1|743029.1|744567.2|743076.1|744017.4|742519.3|26
1637743860000|2021-11-24 08:51:00|744030.3|743030.3|743957.7|742957.7|744467.1|743030.3|743944.6|742447|23
1637743870000|2021-11-24 08:51:10|743962.6|742962.6|743961.5|742961.5|744485.5|742994.2|743948.8|742440.2|28
1637743880000|2021-11-24 08:51:20|743956.7|742956.7|743974.5|742974.5|743974.5|742974.5|743949.6|742949.6|21
1637743890000|2021-11-24 08:51:30|743976.3|742976.3|743991.3|742991.3|744018.9|743018.9|743955.1|742955.1|25
1637743900000|2021-11-24 08:51:40|743982.2|742982.2|743995.6|742995.6|744001|743001|743979.3|742979.3|17
1637743910000|2021-11-24 08:51:50|744008.3|743008.3|744105.8|743105.8|744124|743124|744008.3|743008.3|23
1637743920000|2021-11-24 08:52:00|744104.2|743104.2|744065.8|743065.8|744113.9|743113.9|744065.8|743065.8|23
1637743930000|2021-11-24 08:52:10|744073.8|743073.8|744007.9|743007.9|744073.9|743073.9|743995|742995|20
1637743940000|2021-11-24 08:52:20|744002.3|743002.3|744064.1|743064.1|744070.7|743070.7|743999.9|742999.9|25
1637743950000|2021-11-24 08:52:30|744053.3|743053.3|743905.3|742905.3|744450.5|743082.9|743905.3|742419.9|34
1637743960000|2021-11-24 08:52:40|744399.2|742399.2|743861.1|742861.1|744401.9|742874.7|743861.1|742365.4|24
1637743970000|2021-11-24 08:52:50|743861.2|742861.2|743882.6|742882.6|743882.6|742882.6|743860.3|742860.3|22
1637743980000|2021-11-24 08:53:00|743887.3|742887.3|743887.7|742887.7|743892.2|742892.2|743868.3|742868.3|24
1637743990000|2021-11-24 08:53:10|743921.3|742921.3|743973.5|742973.5|744054.5|743054.5|743921.3|742921.3|33
1637744000000|2021-11-24 08:53:20|743988.4|742988.4|744015|743015|744045|743045|743974.5|742974.5|17
1637744010000|2021-11-24 08:53:30|744009.3|743009.3|744020.6|743020.6|744030.2|743030.2|743999.2|742999.2|14
1637744020000|2021-11-24 08:53:40|744021.1|743021.1|744009.2|743009.2|744021.9|743021.9|744005|743005|18
1637744030000|2021-11-24 08:53:50|744001.9|743001.9|744058.4|743058.4|744093.8|743093.8|744001.9|743001.9|30
1637744040000|2021-11-24 08:54:00|744059.3|743059.3|744075.3|743075.3|744081|743081|744047|743047|26
1637744050000|2021-11-24 08:54:10|744076.3|743076.3|743961.2|742961.2|744545.9|743081.8|743956.8|742545.9|27
1637744060000|2021-11-24 08:54:20|743960.6|742960.6|744007|743007|744549.4|743025.6|743953.9|742474|29
1637744070000|2021-11-24 08:54:30|744521.5|742521.5|743946.1|742946.1|744548.2|743011.3|743931.7|742482.4|28
1637744080000|2021-11-24 08:54:40|743945|742945|743975.5|742975.5|744018.1|743018.1|743945|742945|24
1637744090000|2021-11-24 08:54:50|743983.8|742983.8|744057.5|743057.5|744589.9|743086.1|743969.1|742589.5|25
1637744100000|2021-11-24 08:55:00|744061.9|743061.9|744011.7|743011.7|744600.3|743080.8|744011.7|742549.3|27
1637744110000|2021-11-24 08:55:10|744521.3|742521.3|744067.4|743067.4|744522.8|743079.8|743995.6|742497|35
1637744120000|2021-11-24 08:55:20|744089.9|743089.9|744934.8|742934.8|744948.9|743307.4|744089.9|742610.4|28
1637744130000|2021-11-24 08:55:30|744930.1|742930.1|744960.7|742960.7|744961.6|742961.6|744881.6|742881.6|32
1637744140000|2021-11-24 08:55:40|744959.5|742959.5|744965.5|742965.5|744989|742989|744943.7|742943.7|31
1637744150000|2021-11-24 08:55:50|744970.5|742970.5|745171.7|743171.7|745197.1|743197.1|744936.7|742936.7|26
1637744160000|2021-11-24 08:56:00|745160.1|743160.1|744884.4|742884.4|745160.1|743597.9|744431.1|742884.4|34
1637744170000|2021-11-24 08:56:10|744849.5|742849.5|744794.5|742794.5|744858.2|743380|744323.4|742794.5|31
1637744180000|2021-11-24 08:56:20|744794.9|742794.9|744787.5|742787.5|744837.1|742837.1|744775.3|742775.3|25
1637744190000|2021-11-24 08:56:30|744778.6|742778.6|744848.8|742848.8|744853.8|743322.8|744271.5|742749.6|34
1637744200000|2021-11-24 08:56:40|744847.1|742847.1|744813.8|742813.8|744847.3|743324.5|744275.7|742786.8|27
1637744210000|2021-11-24 08:56:50|744844|742844|744374.5|743374.5|744913.9|743381.3|744299.5|742801.5|35
1637744220000|2021-11-24 08:57:00|744380.1|743380.1|744861.1|742861.1|744968.8|743471.6|744374.5|742849.3|31
1637744230000|2021-11-24 08:57:10|744846.3|742846.3|744311.2|743311.2|744856|743350.8|744306.5|742831.8|20
1637744240000|2021-11-24 08:57:20|744829.8|742829.8|744312.6|743312.6|744829.8|743317.6|744301.6|742823.4|22
1637744250000|2021-11-24 08:57:30|744315.1|743315.1|744332.2|743332.2|744845.2|743354.8|744287.5|742803.9|22
1637744260000|2021-11-24 08:57:40|744328.2|743328.2|744789.4|742789.4|744825.5|743328.2|744278.3|742785.9|22
1637744270000|2021-11-24 08:57:50|744813.3|742813.3|744342.4|743342.4|744813.3|743350.7|744312.3|742813.3|16
1637744280000|2021-11-24 08:58:00|744344|743344|744419.5|743419.5|744963.4|743445.6|744323|742857.3|28
1637744290000|2021-11-24 08:58:10|744417.2|743417.2|744984.6|742984.6|745054|743476.2|744400.5|742898.2|34
1637744300000|2021-11-24 08:58:20|744994.8|742994.8|744617.1|743617.1|745136.9|743620.3|744538.5|742980.9|33
1637744310000|2021-11-24 08:58:30|745157.5|743157.5|745105.8|743105.8|745157.5|743588.5|744554.7|743060.4|27
1637744320000|2021-11-24 08:58:40|744566.4|743566.4|744584.9|743584.9|745126.8|743616.2|744566.4|743099.3|32
1637744330000|2021-11-24 08:58:50|744585|743585|744582.4|743582.4|745120|743606.8|744582.4|743108.8|28
1637744340000|2021-11-24 08:59:00|744578.1|743578.1|744580.7|743580.7|744636.8|743636.8|744572.4|743572.4|24
1637744350000|2021-11-24 08:59:10|744632.9|743632.9|744694.3|743694.3|744735.5|743735.5|744619.5|743619.5|26
1637744360000|2021-11-24 08:59:20|744697.4|743697.4|744797.3|743797.3|745340.1|743805.9|744690.1|743231.4|25
1637744370000|2021-11-24 08:59:30|744787.5|743787.5|745458.1|743458.1|745498.3|743963.2|744778.9|743289.1|32
1637744380000|2021-11-24 08:59:40|745449.8|743449.8|745708.7|743708.7|745755.6|744084.5|744919.7|743449.8|40
1637744390000|2021-11-24 08:59:50|745739.7|743739.7|745613.3|743613.3|745761.5|743761.5|745591.3|743591.3|39
1637744400000|2021-11-24 09:00:00|745605.5|743605.5|745793|743793|745822.4|743822.4|745605.5|743605.5|37
1637744410000|2021-11-24 09:00:10|745834.2|743834.2|745799|743799|745874.7|744239.3|745237.8|743695.8|39
1637744420000|2021-11-24 09:00:20|745787.2|743787.2|745696.6|743696.6|745802.2|743802.2|745693|743693|37
1637744430000|2021-11-24 09:00:30|745686|743686|745606.4|743606.4|745760.8|743760.8|745590.5|743590.5|33
1637744440000|2021-11-24 09:00:40|745684|743684|745250.5|744250.5|745803.7|744270.5|745244.1|743642.5|35
1637744450000|2021-11-24 09:00:50|745273.2|744273.2|745970|743970|745987.7|744433.2|745270.3|743774.2|33
1637744460000|2021-11-24 09:01:00|745949.7|743949.7|745994.6|743994.6|746082.4|744082.4|745949.7|743949.7|35
1637744470000|2021-11-24 09:01:10|746010.5|744010.5|745959.6|743959.6|746089.3|744089.3|745956.5|743956.5|34
1637744480000|2021-11-24 09:01:20|745990|743990|745861|743861|746030.3|744030.3|745783.8|743783.8|36
1637744490000|2021-11-24 09:01:30|745853.9|743853.9|746014.6|744014.6|746057.3|744563.5|745557.9|743853.9|36
1637744500000|2021-11-24 09:01:40|746000.8|744000.8|745532.6|744532.6|746061.2|744532.6|745532.6|743950.5|32
1637744510000|2021-11-24 09:01:50|745536|744536|745975.2|743975.2|746067.1|744536|745477.1|743927.1|32
1637744520000|2021-11-24 09:02:00|745955.7|743955.7|745506.2|744506.2|746043.6|744529.6|745415.4|743919.3|31
1637744530000|2021-11-24 09:02:10|745488.2|744488.2|745949.1|743949.1|746007.3|744488.2|745447.2|743928.9|33
1637744540000|2021-11-24 09:02:20|745962.1|743962.1|745537.5|744537.5|746040.1|744555.1|745408.5|743900|30
1637744550000|2021-11-24 09:02:30|745564.1|744564.1|745529.4|744529.4|745564.1|744564.1|745507.9|744507.9|22
1637744560000|2021-11-24 09:02:40|745524.3|744524.3|745518.4|744518.4|745530.5|744530.5|745487.1|744487.1|25
1637744570000|2021-11-24 09:02:50|745518.3|744518.3|745563.5|744563.5|745983.2|744565.7|745480.9|743983.2|30
1637744580000|2021-11-24 09:03:00|745563.7|744563.7|745658.2|744658.2|745666.2|744666.2|745541.7|744541.7|32
1637744590000|2021-11-24 09:03:10|745700|744700|745593.9|744593.9|745729.3|744729.3|745572.6|744572.6|31
1637744600000|2021-11-24 09:03:20|745591.9|744591.9|745867.4|743867.4|746121.9|744669.8|745468.5|743867.4|36
1637744610000|2021-11-24 09:03:30|745371.2|744371.2|745509.3|744509.3|746004.5|744513.3|745371.2|743853.6|37
1637744620000|2021-11-24 09:03:40|745501.3|744501.3|746046.2|744046.2|746116.6|744570.6|745475.8|743981.1|33
1637744630000|2021-11-24 09:03:50|746014.8|744014.8|745479.1|744479.1|746018.8|744506.8|745445.6|743945.7|35
1637744640000|2021-11-24 09:04:00|745475.1|744475.1|745424.5|744424.5|746004.2|744501.9|745405.9|743889.2|30
1637744650000|2021-11-24 09:04:10|745906.5|743906.5|745673|743673|745906.5|744362.7|745136.5|743570.4|33
1637744660000|2021-11-24 09:04:20|745674.2|743674.2|745545.4|743545.4|745706.8|743706.8|745545.4|743545.4|29
1637744670000|2021-11-24 09:04:30|745570.4|743570.4|745610.4|743610.4|745610.4|743610.4|745481.2|743481.2|35
1637744680000|2021-11-24 09:04:40|745589.8|743589.8|745453.7|743453.7|745634.6|743634.6|745417.2|743417.2|34
1637744690000|2021-11-24 09:04:50|745455.2|743455.2|745451.9|743451.9|745455.2|743455.2|745387.5|743387.5|37
1637744700000|2021-11-24 09:05:00|745455|743455|745417.5|743417.5|745485.5|743485.5|745412.9|743412.9|32
1637744710000|2021-11-24 09:05:10|745420|743420|745325.1|743325.1|745420|743420|745325.1|743325.1|28
1637744720000|2021-11-24 09:05:20|745331.6|743331.6|744862.1|743862.1|745397.4|743869|744810|743331.6|30
1637744730000|2021-11-24 09:05:30|744856.4|743856.4|745402.2|743402.2|745419.2|743935.8|744841.3|743315.6|34
1637744740000|2021-11-24 09:05:40|744906|743906|744861|743861|745402.5|743913|744814.7|743354|27
1637744750000|2021-11-24 09:05:50|744854|743854|745380.5|743380.5|745391.7|743899|744840.7|743351.6|29
1637744760000|2021-11-24 09:06:00|745372.3|743372.3|745351.6|743351.6|745373.7|743884|744810.6|743349.3|29
1637744770000|2021-11-24 09:06:10|745362.4|743362.4|744897.7|743897.7|745396.3|743897.7|744834.3|743340.6|24
1637744780000|2021-11-24 09:06:20|744882.8|743882.8|745384.3|743384.3|745401.3|743898.2|744838.7|743350.2|30
1637744790000|2021-11-24 09:06:30|745392.5|743392.5|744932.1|743932.1|745393.4|743934.5|744862.3|743358|26
1637744800000|2021-11-24 09:06:40|745416.4|743416.4|744931.8|743931.8|745427|743945.2|744931.8|743414.8|21
1637744810000|2021-11-24 09:06:50|744932|743932|744941.4|743941.4|745454.9|743961|744917.9|743416|30
1637744820000|2021-11-24 09:07:00|745428.4|743428.4|744958.5|743958.5|745437.9|743968|744956.9|743428.4|21
1637744830000|2021-11-24 09:07:10|744958.7|743958.7|745730.1|743730.1|745737.7|744234|744956|743615.6|34
1637744840000|2021-11-24 09:07:20|745722.8|743722.8|745196.6|744196.6|745722.8|744200.1|745187.1|743681.6|27
1637744850000|2021-11-24 09:07:30|745196.9|744196.9|745163.9|744163.9|745668.5|744196.9|745107.9|743648.2|30
1637744860000|2021-11-24 09:07:40|745237.9|744237.9|745182.5|744182.5|745761.6|744253|745125.9|743625.4|38
1637744870000|2021-11-24 09:07:50|745167.2|744167.2|745562.7|743562.7|745628|744172.9|745061.3|743562.7|26
1637744880000|2021-11-24 09:08:00|745063.7|744063.7|745049.6|744049.6|745582.9|744074.4|745037.3|743509.4|30
1637744890000|2021-11-24 09:08:10|745529.6|743529.6|744858.5|743858.5|745541.8|744041.1|744835.2|743493.4|25
1637744900000|2021-11-24 09:08:20|744848.1|743848.1|744768.5|743768.5|745321.4|743867.9|744752|743257.2|30
1637744910000|2021-11-24 09:08:30|744771.9|743771.9|744802.7|743802.7|745306|743845.5|744768|743306|32
1637744920000|2021-11-24 09:08:40|744805.8|743805.8|744738.4|743738.4|745303|743830.4|744672.9|743161.4|31
1637744930000|2021-11-24 09:08:50|745222.5|743222.5|745184.9|743184.9|745257.6|743759.6|744698.1|743174.4|33
1637744940000|2021-11-24 09:09:00|745191.6|743191.6|745210.8|743210.8|745265.9|743763.7|744688.5|743191.6|36
1637744950000|2021-11-24 09:09:10|745211.4|743211.4|744711.7|743711.7|745299.5|743762.5|744711.7|743204.7|30
1637744960000|2021-11-24 09:09:20|744717|743717|744900.6|743900.6|745428.1|743915.9|744695.7|743272.5|35
1637744970000|2021-11-24 09:09:30|745360|743360|744773.6|743773.6|745376.4|743848.4|744770.7|743305.2|30
1637744980000|2021-11-24 09:09:40|744762.2|743762.2|745254.7|743254.7|745265.9|743762.2|744702.6|743229.5|24
1637744990000|2021-11-24 09:09:50|744766.7|743766.7|744732.6|743732.6|745296.3|743789.2|744731|743268|23
1637745000000|2021-11-24 09:10:00|744742.8|743742.8|744614.8|743614.8|745161.2|743748.4|744596.8|743121|28
1637745010000|2021-11-24 09:10:10|744626.7|743626.7|744630.4|743630.4|745143.2|743665.7|744612.5|743127|32
1637745020000|2021-11-24 09:10:20|744626.8|743626.8|744745|743745|745232.9|743745|744626.8|743154|33
1637745030000|2021-11-24 09:10:30|744782.9|743782.9|744731.5|743731.5|744784.7|743784.7|744731.4|743731.4|24
1637745040000|2021-11-24 09:10:40|744737.5|743737.5|745384.8|743384.8|745384.8|743854.1|744716.3|743226|28
1637745050000|2021-11-24 09:10:50|745408.9|743408.9|745029|744029|745514.5|744029|744896.4|743408.9|32
1637745060000|2021-11-24 09:11:00|745024|744024|745618.3|743618.3|745619.4|744145.6|744920.7|743428.9|35
1637745070000|2021-11-24 09:11:10|745116.1|744116.1|745093.6|744093.6|745610.3|744116.1|745084.4|743586.8|33
1637745080000|2021-11-24 09:11:20|745097.1|744097.1|745112.3|744112.3|745662.3|744154|745095.2|743644.4|29
1637745090000|2021-11-24 09:11:30|745112.4|744112.4|745174.8|744174.8|745644|744203|745109|743644|30
1637745100000|2021-11-24 09:11:40|745176.2|744176.2|745241.9|744241.9|745264.7|744264.7|745176.2|744176.2|29
1637745110000|2021-11-24 09:11:50|745223.6|744223.6|745322.9|744322.9|745322.9|744322.9|745125|744125|30
1637745120000|2021-11-24 09:12:00|745319.2|744319.2|745297.4|744297.4|745331|744331|745297.4|744297.4|27
1637745130000|2021-11-24 09:12:10|745320.2|744320.2|745350.8|744350.8|745372.5|744372.5|745318|744318|19
1637745140000|2021-11-24 09:12:20|745364.3|744364.3|745225.5|744225.5|745364.3|744364.3|745212.5|744212.5|25
1637745150000|2021-11-24 09:12:30|745224|744224|745149.9|744149.9|745227|744227|745122.8|744122.8|30
1637745160000|2021-11-24 09:12:40|745166.5|744166.5|745089.5|744089.5|745166.5|744166.5|745026.4|744026.4|27
1637745170000|2021-11-24 09:12:50|745056.6|744056.6|745041.8|744041.8|745061.2|744061.2|745031.5|744031.5|22
1637745180000|2021-11-24 09:13:00|745046.1|744046.1|745020.9|744020.9|745052.7|744052.7|745001.8|744001.8|26
1637745190000|2021-11-24 09:13:10|745025.6|744025.6|745021.7|744021.7|745032.3|744032.3|745005.6|744005.6|27
1637745200000|2021-11-24 09:13:20|745013.5|744013.5|744976.7|743976.7|745013.5|744013.5|744945.3|743945.3|26
1637745210000|2021-11-24 09:13:30|744970.8|743970.8|744936.1|743936.1|745028.1|744028.1|744936.1|743936.1|28
1637745220000|2021-11-24 09:13:40|744959|743959|745013.1|744013.1|745021.8|744021.8|744941|743941|29
1637745230000|2021-11-24 09:13:50|745022.3|744022.3|744941.8|743941.8|745022.3|744022.3|744936.6|743936.6|29
1637745240000|2021-11-24 09:14:00|744942.7|743942.7|744970.8|743970.8|744980.5|743980.5|744857.8|743857.8|34
1637745250000|2021-11-24 09:14:10|744978.6|743978.6|744962.8|743962.8|744997.5|743997.5|744930.7|743930.7|32
1637745260000|2021-11-24 09:14:20|744962.6|743962.6|744899.3|743899.3|744962.6|743962.6|744869.9|743869.9|31
1637745270000|2021-11-24 09:14:30|744888|743888|744832.1|743832.1|744890.2|743890.2|744825.1|743825.1|34
1637745280000|2021-11-24 09:14:40|744825.6|743825.6|744834.7|743834.7|744847.6|743847.6|744792|743792|27
1637745290000|2021-11-24 09:14:50|744844.6|743844.6|744816.8|743816.8|744857|743857|744806.5|743806.5|28
1637745300000|2021-11-24 09:15:00|744814.4|743814.4|744742.1|743742.1|744814.4|743814.4|744742.1|743742.1|28
1637745310000|2021-11-24 09:15:10|744755.9|743755.9|744907.1|743907.1|744907.1|743907.1|744755.6|743755.6|32
1637745320000|2021-11-24 09:15:20|744895.5|743895.5|744923|743923|745018.2|744018.2|744894.6|743894.6|31
1637745330000|2021-11-24 09:15:30|744918.9|743918.9|744837.7|743837.7|744945.5|743945.5|744803.9|743803.9|33
1637745340000|2021-11-24 09:15:40|744865.1|743865.1|744845.5|743845.5|744896.1|743896.1|744683.7|743683.7|31
1637745350000|2021-11-24 09:15:50|744853|743853|744666.5|743666.5|744853|743853|744601.8|743601.8|31
1637745360000|2021-11-24 09:16:00|744662.6|743662.6|744946.9|743946.9|745511.3|743999.9|744649|743425.1|36
1637745370000|2021-11-24 09:16:10|744911.1|743911.1|744958.7|743958.7|745499|744005.5|744899.3|743414.4|26
1637745380000|2021-11-24 09:16:20|744919.4|743919.4|744776.4|743776.4|744992.2|743992.2|744776.4|743776.4|31
1637745390000|2021-11-24 09:16:30|744751.2|743751.2|744625.9|743625.9|745139.9|743774.5|744625.9|743137.4|27
1637745400000|2021-11-24 09:16:40|745178|743178|744656.4|743656.4|745224.7|743709.1|744641.6|743168.3|33
1637745410000|2021-11-24 09:16:50|744652.4|743652.4|744817.3|743817.3|745372|743844.8|744652.4|743203.4|29
1637745420000|2021-11-24 09:17:00|744808.9|743808.9|745302.9|743302.9|745369|743869|744792.4|743302.9|30
1637745430000|2021-11-24 09:17:10|745301.2|743301.2|744809|743809|745362.2|743842.1|744767.3|743300.3|30
1637745440000|2021-11-24 09:17:20|744800.4|743800.4|744784|743784|744823.5|743823.5|744751.3|743751.3|23
1637745450000|2021-11-24 09:17:30|744779.8|743779.8|745436.9|743436.9|745436.9|743945.6|744779.8|743371.2|28
1637745460000|2021-11-24 09:17:40|745423.1|743423.1|745382.7|743382.7|745443.4|743943.5|744868.3|743330.3|35
1637745470000|2021-11-24 09:17:50|744899|743899|744802.7|743802.7|745368.4|743899|744786.1|743307.4|28
1637745480000|2021-11-24 09:18:00|744790.1|743790.1|744754.4|743754.4|745271.5|743844.8|744754.4|743263.1|27
1637745490000|2021-11-24 09:18:10|744742.4|743742.4|744762.9|743762.9|745268.2|743778.5|744739.6|743268.2|27
1637745500000|2021-11-24 09:18:20|745245.8|743245.8|744777|743777|745245.8|743805.4|744731.7|743242.8|24
1637745510000|2021-11-24 09:18:30|744770.9|743770.9|744759.3|743759.3|744796|743796|744730.1|743730.1|27
1637745520000|2021-11-24 09:18:40|744734.8|743734.8|744722.3|743722.3|744786.8|743786.8|744690|743690|19
1637745530000|2021-11-24 09:18:50|744692.4|743692.4|744744|743744|744744|743744|744692.4|743692.4|22
1637745540000|2021-11-24 09:19:00|744748.4|743748.4|744735.8|743735.8|744752.3|743752.3|744714.4|743714.4|19
1637745550000|2021-11-24 09:19:10|744726.2|743726.2|744840.6|743840.6|744840.6|743840.6|744726.2|743726.2|22
1637745560000|2021-11-24 09:19:20|744838.5|743838.5|744935.9|743935.9|744935.9|743935.9|744826.2|743826.2|30
1637745570000|2021-11-24 09:19:30|744897.5|743897.5|744887|743887|744930.8|743930.8|744798.4|743798.4|31
1637745580000|2021-11-24 09:19:40|744862.2|743862.2|744842.6|743842.6|744873|743873|744791.1|743791.1|30
1637745590000|2021-11-24 09:19:50|744843.3|743843.3|744819.5|743819.5|744873.8|743873.8|744809.4|743809.4|20
1637745600000|2021-11-24 09:20:00|744820|743820|744689.9|743689.9|744825|743825|744680.2|743680.2|23
1637745610000|2021-11-24 09:20:10|744690.5|743690.5|744677.9|743677.9|744706.1|743706.1|744633.9|743633.9|30
1637745620000|2021-11-24 09:20:20|744675.7|743675.7|744678.1|743678.1|744705.3|743705.3|744624|743624|30
1637745630000|2021-11-24 09:20:30|744671|743671|744676.2|743676.2|744689.9|743689.9|744636.8|743636.8|26
1637745640000|2021-11-24 09:20:40|744655.5|743655.5|744680.2|743680.2|745219.4|743707.4|744636.2|743187.5|32
1637745650000|2021-11-24 09:20:50|744679.9|743679.9|745195.5|743195.5|745203.7|743697.7|744632.5|743162.3|29
1637745660000|2021-11-24 09:21:00|744676.8|743676.8|744455.5|743455.5|744689.4|743689.4|744418.3|743418.3|28
1637745670000|2021-11-24 09:21:10|744458.5|743458.5|744460.8|743460.8|744985.1|743531.4|744445.3|742936.1|29
1637745680000|2021-11-24 09:21:20|744462.7|743462.7|744356.5|743356.5|744466.5|743466.5|744323.1|743323.1|28
1637745690000|2021-11-24 09:21:30|744345.5|743345.5|744380.6|743380.6|744388.9|743388.9|744345.5|743345.5|24
1637745700000|2021-11-24 09:21:40|744379|743379|744400.5|743400.5|744887.6|743413.6|744329|742849.5|24
1637745710000|2021-11-24 09:21:50|744396.1|743396.1|744405.9|743405.9|744413.5|743413.5|744379.8|743379.8|26
1637745720000|2021-11-24 09:22:00|744414|743414|744361.1|743361.1|744427.3|743427.3|744336.5|743336.5|27
1637745730000|2021-11-24 09:22:10|744361.6|743361.6|744346.2|743346.2|744872.7|743361.6|744336.8|742853.5|29
1637745740000|2021-11-24 09:22:20|744346.5|743346.5|744646.5|742646.5|744646.5|743353|744141.4|742534.5|29
1637745750000|2021-11-24 09:22:30|744095.7|743095.7|744124.5|743124.5|744619|743126.5|744089.6|742536.2|31
1637745760000|2021-11-24 09:22:40|744123|743123|744050.4|743050.4|744611.1|743125.3|744048.2|742576.8|31
1637745770000|2021-11-24 09:22:50|744066.2|743066.2|744101.4|743101.4|744590.5|743135.2|744050.7|742590.5|26
1637745780000|2021-11-24 09:23:00|744095.4|743095.4|744029.7|743029.7|744095.4|743095.4|744005.5|743005.5|29
1637745790000|2021-11-24 09:23:10|744039.7|743039.7|744054.1|743054.1|744071.7|743071.7|744026.9|743026.9|25
1637745800000|2021-11-24 09:23:20|744048|743048|744095.4|743095.4|744102.7|743102.7|744048|743048|25
1637745810000|2021-11-24 09:23:30|744090.2|743090.2|744176.5|743176.5|744695.1|743183.2|744078.5|742600.5|31
1637745820000|2021-11-24 09:23:40|744165|743165|744330.7|743330.7|744824|743345.1|744165|742808.7|34
1637745830000|2021-11-24 09:23:50|744315.9|743315.9|744750.4|742750.4|744892|743388.2|744145.5|742750.4|33
1637745840000|2021-11-24 09:24:00|744749.3|742749.3|744284.7|743284.7|744828.4|743308.3|744166.5|742740.5|33
1637745850000|2021-11-24 09:24:10|744294.8|743294.8|744346.2|743346.2|744916|743357|744278.6|742863.7|29
1637745860000|2021-11-24 09:24:20|744368.5|743368.5|744318.6|743318.6|744370.6|743370.6|744297.6|743297.6|36
1637745870000|2021-11-24 09:24:30|744292.8|743292.8|744427|743427|744427|743427|744292.8|743292.8|30
1637745880000|2021-11-24 09:24:40|744380.5|743380.5|744320.6|743320.6|744433.3|743433.3|744318.1|743318.1|30
1637745890000|2021-11-24 09:24:50|744324.2|743324.2|744357.5|743357.5|744412.6|743412.6|744275.4|743275.4|33
1637745900000|2021-11-24 09:25:00|744362.2|743362.2|744214.2|743214.2|744801.2|743362.2|744202.9|742780.7|36
1637745910000|2021-11-24 09:25:10|744713.1|742713.1|744302.7|743302.7|744730.6|743312.6|744214.1|742713.1|25
1637745920000|2021-11-24 09:25:20|744297.7|743297.7|744677.1|742677.1|744677.1|743308.4|744149.4|742677.1|30
1637745930000|2021-11-24 09:25:30|744678.7|742678.7|744166.6|743166.6|744678.7|743180.1|744147.7|742656.1|21
1637745940000|2021-11-24 09:25:40|744128|743128|744306.7|743306.7|744815.8|743339.5|744128|742669.2|31
1637745950000|2021-11-24 09:25:50|744312.4|743312.4|744323.9|743323.9|744827.4|743329.5|744287.9|742814.6|34
1637745960000|2021-11-24 09:26:00|744332.9|743332.9|744295.3|743295.3|744853.9|743349.8|744288.7|742799.1|28
1637745970000|2021-11-24 09:26:10|744289.3|743289.3|744836|742836|744838.7|743322.5|744278.8|742795.5|22
1637745980000|2021-11-24 09:26:20|744832.9|742832.9|744227.9|743227.9|744839|743323.6|744227.9|742718.4|29
1637745990000|2021-11-24 09:26:30|744224.5|743224.5|744188.1|743188.1|744784.3|743283|744188.1|742778.2|23
1637746000000|2021-11-24 09:26:40|744198.6|743198.6|744169.2|743169.2|744708.4|743224.8|744148.3|742677.6|31
1637746010000|2021-11-24 09:26:50|744164.5|743164.5|744188.1|743188.1|744211.9|743211.9|744164.5|743164.5|21
1637746020000|2021-11-24 09:27:00|744236.7|743236.7|744245.1|743245.1|744760.6|743278.1|744236.7|742724.7|25
1637746030000|2021-11-24 09:27:10|744236.8|743236.8|744343|743343|744815.8|743343|744236.8|742799.7|31
1637746040000|2021-11-24 09:27:20|744348.8|743348.8|744316.8|743316.8|744802|743360.5|744282|742802|27
1637746050000|2021-11-24 09:27:30|744318.8|743318.8|744257.7|743257.7|744318.8|743318.8|744226.3|743226.3|26
1637746060000|2021-11-24 09:27:40|744240.7|743240.7|744306.7|743306.7|744757.8|743310.9|744194.8|742738.7|27
1637746070000|2021-11-24 09:27:50|744819.3|742819.3|744278.3|743278.3|744836.1|743337.5|744241.4|742819.3|27
1637746080000|2021-11-24 09:28:00|744259.8|743259.8|744303.3|743303.3|744756.5|743308.3|744225|742756.5|29
1637746090000|2021-11-24 09:28:10|744255.9|743255.9|744212.8|743212.8|744696.6|743255.9|744171|742672.6|31
1637746100000|2021-11-24 09:28:20|744221.1|743221.1|744440.5|743440.5|744907|743440.5|744218.3|742718.6|33
1637746110000|2021-11-24 09:28:30|744430.3|743430.3|744383.6|743383.6|744873.2|743433.1|744373.2|742857.3|26
1637746120000|2021-11-24 09:28:40|744386.8|743386.8|744731.5|742731.5|744827.5|743386.8|744229.7|742715.3|28
1637746130000|2021-11-24 09:28:50|744257.2|743257.2|744297.3|743297.3|744803.7|743305.5|744234|742762.8|29
1637746140000|2021-11-24 09:29:00|744299.3|743299.3|744306|743306|744764.5|743318|744251.4|742764.5|29
1637746150000|2021-11-24 09:29:10|744281.3|743281.3|744399.5|743399.5|744963|743475.7|744277.3|742939.5|30
1637746160000|2021-11-24 09:29:20|744397.8|743397.8|744397.8|743397.8|744449.6|743449.6|744371.6|743371.6|26
1637746170000|2021-11-24 09:29:30|744401.7|743401.7|744423.4|743423.4|744439.5|743439.5|744392.8|743392.8|24
1637746180000|2021-11-24 09:29:40|744421|743421|744439.5|743439.5|744447.1|743447.1|744396.1|743396.1|27
1637746190000|2021-11-24 09:29:50|744406.8|743406.8|744445.7|743445.7|745090.6|743606.7|744406.8|743090.6|37
1637746200000|2021-11-24 09:30:00|744459.9|743459.9|744445.8|743445.8|745043.5|743510.2|744432.3|742943.4|29
1637746210000|2021-11-24 09:30:10|744464.1|743464.1|744474.5|743474.5|745021.5|743535|744463.1|743021.5|27
1637746220000|2021-11-24 09:30:20|744455.9|743455.9|744382.4|743382.4|744466.3|743466.3|744367.9|743367.9|31
1637746230000|2021-11-24 09:30:30|744351.1|743351.1|744295.1|743295.1|744355.5|743355.5|744295.1|743295.1|17
1637746240000|2021-11-24 09:30:40|744292.6|743292.6|744397.8|743397.8|744401.8|743401.8|744292.6|743292.6|26
1637746250000|2021-11-24 09:30:50|744396.4|743396.4|744449.3|743449.3|744455|743455|744382.4|743382.4|22
1637746260000|2021-11-24 09:31:00|744441.6|743441.6|744329.5|743329.5|744441.6|743441.6|744274|743274|40
1637746270000|2021-11-24 09:31:10|744321.5|743321.5|744325.8|743325.8|744333.2|743333.2|744303.3|743303.3|36
1637746280000|2021-11-24 09:31:20|744334.9|743334.9|744512.5|743512.5|744512.5|743512.5|744311.9|743311.9|26
1637746290000|2021-11-24 09:31:30|744504|743504|744504.4|743504.4|745027.1|743544.4|744467.5|742998.2|31
1637746300000|2021-11-24 09:31:40|744513.1|743513.1|744499.3|743499.3|744999|743547.8|744467.9|742999|29
1637746310000|2021-11-24 09:31:50|744512.5|743512.5|744590.6|743590.6|745054.4|743590.6|744468.1|742961.6|32
1637746320000|2021-11-24 09:32:00|744601.7|743601.7|744643|743643|745163.7|743696.4|744594|743074|39
1637746330000|2021-11-24 09:32:10|744644.4|743644.4|745187.9|743187.9|745187.9|743708.7|744627.4|743187.9|31
1637746340000|2021-11-24 09:32:20|744703.8|743703.8|744702|743702|744732.9|743732.9|744682.2|743682.2|23
1637746350000|2021-11-24 09:32:30|744717|743717|744760.4|743760.4|745228|743767.2|744666.1|743228|25
1637746360000|2021-11-24 09:32:40|744732.3|743732.3|744731.5|743731.5|744735.2|743735.2|744709.5|743709.5|24
1637746370000|2021-11-24 09:32:50|744732.6|743732.6|744742.4|743742.4|744762.5|743762.5|744714.8|743714.8|25
1637746380000|2021-11-24 09:33:00|744741.3|743741.3|744724.5|743724.5|744767.1|743767.1|744718.5|743718.5|29
1637746390000|2021-11-24 09:33:10|744732.9|743732.9|744757.3|743757.3|744980|743757.3|744500|742980|31
1637746400000|2021-11-24 09:33:20|744747.7|743747.7|744728.4|743728.4|745208.9|743748.7|744704.5|743208.9|33
1637746410000|2021-11-24 09:33:30|744727.7|743727.7|744571.3|743571.3|744761|743761|744568.7|743568.7|34
1637746420000|2021-11-24 09:33:40|744577.3|743577.3|744558.8|743558.8|745050.8|743578.6|744556.1|743050.8|31
1637746430000|2021-11-24 09:33:50|744560.9|743560.9|744434.4|743434.4|744959.4|743560.9|744416.2|742959.4|36
1637746440000|2021-11-24 09:34:00|744438.8|743438.8|744854.1|742854.1|744854.1|743438.8|744330.5|742833|32
1637746450000|2021-11-24 09:34:10|744374.2|743374.2|744346.9|743346.9|744853.4|743380.9|744332.3|742853.4|30
1637746460000|2021-11-24 09:34:20|744351.9|743351.9|744307.6|743307.6|744351.9|743351.9|744269.9|743269.9|25
1637746470000|2021-11-24 09:34:30|744324.7|743324.7|744469|743469|744470.7|743470.7|744324.7|743324.7|31
1637746480000|2021-11-24 09:34:40|744483.5|743483.5|744444|743444|744490.2|743490.2|744444|743444|21
1637746490000|2021-11-24 09:34:50|744450.6|743450.6|744632.1|743632.1|744961.2|743632.1|744427.9|742961.2|33
1637746500000|2021-11-24 09:35:00|744649|743649|744798.5|743798.5|745257|743822.6|744649|743179.8|30
1637746510000|2021-11-24 09:35:10|744807.3|743807.3|745451.2|743451.2|745469|743807.3|744805.1|743329|38
1637746520000|2021-11-24 09:35:20|745449.1|743449.1|744999.6|743999.6|745502.2|744000.8|744984.5|743403.5|34
1637746530000|2021-11-24 09:35:30|744998.4|743998.4|744964.5|743964.5|745504|744000.4|744911.9|743429.8|33
1637746540000|2021-11-24 09:35:40|744967|743967|744921.5|743921.5|745504|743967.2|744910.7|743446.1|29
1637746550000|2021-11-24 09:35:50|744931|743931|745014.8|744014.8|745560.8|744050.6|744920.2|743504.1|33
1637746560000|2021-11-24 09:36:00|745016.9|744016.9|744993.5|743993.5|745536.1|744041.7|744957.5|743501|33
1637746570000|2021-11-24 09:36:10|744999.5|743999.5|744991.8|743991.8|745496|744033.6|744981.4|743488.9|26
1637746580000|2021-11-24 09:36:20|744995|743995|744991.7|743991.7|745026.4|744026.4|744974.5|743974.5|29
1637746590000|2021-11-24 09:36:30|744993.2|743993.2|745048.2|744048.2|745598.5|744081.8|744985.5|743505|31
1637746600000|2021-11-24 09:36:40|745056.5|744056.5|744962.5|743962.5|745103.2|744103.2|744898.6|743898.6|28
1637746610000|2021-11-24 09:36:50|744967.3|743967.3|744965.5|743965.5|745472.6|743968.5|744936.6|743460.5|27
1637746620000|2021-11-24 09:37:00|745019.4|744019.4|745024.5|744024.5|745063.9|744063.9|745019.4|744019.4|24
1637746630000|2021-11-24 09:37:10|745027.5|744027.5|745070.3|744070.3|745130.5|744130.5|745020|744020|25
1637746640000|2021-11-24 09:37:20|745088.1|744088.1|745145.3|744145.3|745591.5|744146.5|745026.8|743591.5|36
1637746650000|2021-11-24 09:37:30|745162.4|744162.4|745189.3|744189.3|745189.3|744189.3|745141.3|744141.3|18
1637746660000|2021-11-24 09:37:40|745183.3|744183.3|745038.1|744038.1|745184.7|744184.7|745038.1|744038.1|27
1637746670000|2021-11-24 09:37:50|745027.4|744027.4|745132.4|744132.4|745604.4|744153.6|745027.3|743604.4|32
1637746680000|2021-11-24 09:38:00|745134.5|744134.5|745149.5|744149.5|745652|744149.5|745112.8|743632.9|25
1637746690000|2021-11-24 09:38:10|745147.2|744147.2|745200.7|744200.7|745637.1|744201.3|745135.7|743633.6|18
1637746700000|2021-11-24 09:38:20|745190.6|744190.6|745166.8|744166.8|745230|744230|745145.3|744145.3|26
1637746710000|2021-11-24 09:38:30|745168.6|744168.6|745206.5|744206.5|745668.1|744219.5|745146.5|743652.4|28
1637746720000|2021-11-24 09:38:40|745199.5|744199.5|745201.8|744201.8|745204.5|744204.5|745198|744198|21
1637746730000|2021-11-24 09:38:50|745204|744204|745200.9|744200.9|745209.2|744209.2|745182.8|744182.8|31
1637746740000|2021-11-24 09:39:00|745205.6|744205.6|745204.8|744204.8|745224.8|744224.8|745198.3|744198.3|28
1637746750000|2021-11-24 09:39:10|745207.8|744207.8|745223.2|744223.2|745227.7|744227.7|745203.7|744203.7|28
1637746760000|2021-11-24 09:39:20|745219.3|744219.3|745207.2|744207.2|745242.5|744242.5|745182.5|744182.5|26
1637746770000|2021-11-24 09:39:30|745203.4|744203.4|745236.1|744236.1|745255.5|744255.5|745187.9|744187.9|29
1637746780000|2021-11-24 09:39:40|745235.6|744235.6|745188|744188|745274|744274|745183.8|744183.8|25
1637746790000|2021-11-24 09:39:50|745187|744187|745178|744178|745192.7|744192.7|745178|744178|26
1637746800000|2021-11-24 09:40:00|745190.6|744190.6|745210.2|744210.2|745214.9|744214.9|745182.6|744182.6|26
1637746810000|2021-11-24 09:40:10|745209.9|744209.9|745264.5|744264.5|745282.9|744282.9|745193.6|744193.6|24
1637746820000|2021-11-24 09:40:20|745249|744249|745249.6|744249.6|745278.5|744278.5|745249|744249|20
1637746830000|2021-11-24 09:40:30|745255|744255|745241.5|744241.5|745259.4|744259.4|745234.2|744234.2|25
1637746840000|2021-11-24 09:40:40|745251.5|744251.5|745256.5|744256.5|745275.1|744275.1|745223.4|744223.4|24
1637746850000|2021-11-24 09:40:50|745255.8|744255.8|745247.8|744247.8|745274.6|744274.6|745243.8|744243.8|29
1637746860000|2021-11-24 09:41:00|745247.3|744247.3|745238.4|744238.4|745262.8|744262.8|745218.6|744218.6|29
1637746870000|2021-11-24 09:41:10|745247.3|744247.3|745124.3|744124.3|745248.8|744248.8|745120.7|744120.7|33
1637746880000|2021-11-24 09:41:20|745123.1|744123.1|745113.2|744113.2|745147.4|744147.4|745111.3|744111.3|24
1637746890000|2021-11-24 09:41:30|745117.8|744117.8|745151.4|744151.4|745151.4|744151.4|745017.4|744017.4|23
1637746900000|2021-11-24 09:41:40|745118.4|744118.4|745256|744256|745256|744256|745118.4|744118.4|35
1637746910000|2021-11-24 09:41:50|745253.8|744253.8|745243.8|744243.8|745260.9|744260.9|745235.5|744235.5|26
1637746920000|2021-11-24 09:42:00|745251.4|744251.4|745193.9|744193.9|745251.7|744251.7|745193.5|744193.5|24
1637746930000|2021-11-24 09:42:10|745203.4|744203.4|745188.1|744188.1|745203.6|744203.6|745179|744179|30
1637746940000|2021-11-24 09:42:20|745195.5|744195.5|745159.7|744159.7|745197.5|744197.5|745150.1|744150.1|24
1637746950000|2021-11-24 09:42:30|745155.9|744155.9|745164.6|744164.6|745185.5|744185.5|745146|744146|28
1637746960000|2021-11-24 09:42:40|745154.3|744154.3|745119.1|744119.1|745156.5|744156.5|745119|744119|24
1637746970000|2021-11-24 09:42:50|745146.7|744146.7|745107|744107|745167.5|744167.5|745105.3|744105.3|27
1637746980000|2021-11-24 09:43:00|745106.6|744106.6|745101.5|744101.5|745110|744110|745101|744101|26
1637746990000|2021-11-24 09:43:10|745104.5|744104.5|745096.6|744096.6|745108.2|744108.2|745095.6|744095.6|24
1637747000000|2021-11-24 09:43:20|745096|744096|745210.1|744210.1|745219|744219|745095.1|744095.1|29
1637747010000|2021-11-24 09:43:30|745215.7|744215.7|745223.2|744223.2|745234.3|744234.3|745201.7|744201.7|23
1637747020000|2021-11-24 09:43:40|745207.9|744207.9|745140.4|744140.4|745207.9|744207.9|745121.6|744121.6|25
1637747030000|2021-11-24 09:43:50|745149|744149|745119.9|744119.9|745168.1|744168.1|745111.3|744111.3|20
1637747040000|2021-11-24 09:44:00|745104|744104|745609.6|743609.6|745610.1|744126.4|745096.8|743603.2|23
1637747050000|2021-11-24 09:44:10|745610|743610|745056.1|744056.1|745613|744118.8|745051.7|743610|19
1637747060000|2021-11-24 09:44:20|745558.5|743558.5|745099.9|744099.9|745558.5|744099.9|745019|743558.5|30
1637747070000|2021-11-24 09:44:30|745083.9|744083.9|745188.5|744188.5|745569.3|744199|745061.2|743568.6|26
1637747080000|2021-11-24 09:44:40|745194.5|744194.5|745115.4|744115.4|745238.4|744238.4|745115.4|744115.4|27
1637747090000|2021-11-24 09:44:50|745119.5|744119.5|745047.3|744047.3|745119.5|744119.5|745034.7|744034.7|28
1637747100000|2021-11-24 09:45:00|745046.1|744046.1|744888.4|743888.4|745449.3|744046.1|744887.5|743439.4|32
1637747110000|2021-11-24 09:45:10|744890.9|743890.9|744913.9|743913.9|745429.7|743926.1|744890.9|743380.3|33
1637747120000|2021-11-24 09:45:20|744897.2|743897.2|745432.8|743432.8|745432.8|743926.7|744897.2|743389.7|30
1637747130000|2021-11-24 09:45:30|745438.7|743438.7|744974.5|743974.5|745498.4|743980.6|744974.5|743408.1|25
1637747140000|2021-11-24 09:45:40|744966.1|743966.1|744985.6|743985.6|745486.4|743991|744966.1|743457.7|23
1637747150000|2021-11-24 09:45:50|744984.5|743984.5|744950.2|743950.2|744993.3|743993.3|744950.2|743950.2|24
1637747160000|2021-11-24 09:46:00|744956.5|743956.5|744958.7|743958.7|745471|743974.1|744956.4|743441.4|27
1637747170000|2021-11-24 09:46:10|744956.1|743956.1|744946.5|743946.5|745459.9|743981.9|744946.5|743449.5|26
1637747180000|2021-11-24 09:46:20|744953.3|743953.3|745459.5|743459.5|745468|743973|744947.2|743453.7|26
1637747190000|2021-11-24 09:46:30|745468.3|743468.3|745060.2|744060.2|745468.3|744064.8|744953|743468.3|31
1637747200000|2021-11-24 09:46:40|745052.5|744052.5|745034.1|744034.1|745069.8|744069.8|745034.1|744034.1|31
1637747210000|2021-11-24 09:46:50|745042.8|744042.8|744991.8|743991.8|745063.5|744063.5|744990.4|743990.4|34
1637747220000|2021-11-24 09:47:00|744997.5|743997.5|744897.7|743897.7|745397.2|744002.5|744871.1|743397.2|33
1637747230000|2021-11-24 09:47:10|744894.6|743894.6|745469.5|743469.5|745469.5|743989.1|744877.1|743469.5|27
1637747240000|2021-11-24 09:47:20|745464.9|743464.9|744899.5|743899.5|745516.2|744024.4|744891|743442.7|35
1637747250000|2021-11-24 09:47:30|744909.3|743909.3|745238.6|743238.6|745359.3|743909.4|744836.6|743238.6|28
1637747260000|2021-11-24 09:47:40|745227.3|743227.3|745261.2|743261.2|745261.2|743773.4|744695|743189.7|33
1637747270000|2021-11-24 09:47:50|745287.4|743287.4|744792.2|743792.2|745299.6|743792.5|744789|743252.6|31
1637747280000|2021-11-24 09:48:00|744796.1|743796.1|744831.7|743831.7|745306.5|743839.1|744794.1|743306.5|21
1637747290000|2021-11-24 09:48:10|744831.8|743831.8|744824.3|743824.3|744835.8|743835.8|744774.5|743774.5|23
1637747300000|2021-11-24 09:48:20|744827.3|743827.3|745366.4|743366.4|745404.8|743865.2|744769.2|743365.1|23
1637747310000|2021-11-24 09:48:30|745370.9|743370.9|744744.8|743744.8|745370.9|743873.6|744743.5|743356.8|26
1637747320000|2021-11-24 09:48:40|744721.6|743721.6|744711.8|743711.8|744737.9|743737.9|744711.6|743711.6|23
1637747330000|2021-11-24 09:48:50|744714.5|743714.5|745524.5|743524.5|745537.2|744023.7|744714.5|743399.6|35
1637747340000|2021-11-24 09:49:00|745520|743520|745511|743511|745555|744039|745005.1|743506.1|30
1637747350000|2021-11-24 09:49:10|745515.2|743515.2|745564|743564|745569.2|743569.2|745482.7|743482.7|28
1637747360000|2021-11-24 09:49:20|745562.8|743562.8|745106.7|744106.7|745566.1|744116.6|745102.8|743554.5|30
1637747370000|2021-11-24 09:49:30|745106.6|744106.6|745105.2|744105.2|745117.6|744117.6|745092.6|744092.6|27
1637747380000|2021-11-24 09:49:40|745107.1|744107.1|745276.4|744276.4|745286.3|744286.3|745095|744095|29
1637747390000|2021-11-24 09:49:50|745265.4|744265.4|745661.2|743661.2|745758.5|744288.5|745151.2|743658.4|26
1637747400000|2021-11-24 09:50:00|745679.2|743679.2|745149.7|744149.7|745752.4|744252.8|745148.9|743658.6|35
1637747410000|2021-11-24 09:50:10|745150.5|744150.5|745152.9|744152.9|745701.2|744202.2|745125.1|743640.1|32
1637747420000|2021-11-24 09:50:20|745145.5|744145.5|745792|743792|745792|744278.6|745145.5|743707.9|26
1637747430000|2021-11-24 09:50:30|745787.2|743787.2|745309.5|744309.5|745803.1|744320.4|745280.5|743768.5|34
1637747440000|2021-11-24 09:50:40|745332.8|744332.8|745305|744305|745332.8|744332.8|745298|744298|28
1637747450000|2021-11-24 09:50:50|745306.4|744306.4|745341.2|744341.2|745341.2|744341.2|745306.3|744306.3|28
1637747460000|2021-11-24 09:51:00|745340.5|744340.5|745422|744422|745478.9|744478.9|745331.8|744331.8|32
1637747470000|2021-11-24 09:51:10|745427.2|744427.2|745493.3|744493.3|745493.3|744493.3|745427.2|744427.2|35
1637747480000|2021-11-24 09:51:20|745485.1|744485.1|745452.4|744452.4|745485.1|744485.1|745442|744442|29
1637747490000|2021-11-24 09:51:30|745447.7|744447.7|745454.2|744454.2|745958|744483.5|745417|743958|27
1637747500000|2021-11-24 09:51:40|745448.6|744448.6|745452.9|744452.9|745972.1|744467.8|745412.4|743972.1|31
1637747510000|2021-11-24 09:51:50|745455.2|744455.2|745571|744571|745588.7|744588.7|745455.2|744455.2|34
1637747520000|2021-11-24 09:52:00|745564.3|744564.3|745673.8|744673.8|745690.2|744690.2|745544.9|744544.9|33
1637747530000|2021-11-24 09:52:10|745680.8|744680.8|745668.8|744668.8|745690.1|744690.1|745668.6|744668.6|33
1637747540000|2021-11-24 09:52:20|745668.5|744668.5|745708.6|744708.6|745750|744750|745666.8|744666.8|30
1637747550000|2021-11-24 09:52:30|745708.9|744708.9|745672|744672|745712.6|744712.6|745663.1|744663.1|26
1637747560000|2021-11-24 09:52:40|745668.2|744668.2|745679|744679|745683|744683|745657.8|744657.8|22
1637747570000|2021-11-24 09:52:50|745679.3|744679.3|745737.5|744737.5|745737.5|744737.5|745660|744660|25
1637747580000|2021-11-24 09:53:00|745745.2|744745.2|745745|744745|745748.7|744748.7|745709.3|744709.3|27
1637747590000|2021-11-24 09:53:10|745741.6|744741.6|746690.7|744690.7|746733.6|744948.2|745741.6|744581.5|32
1637747600000|2021-11-24 09:53:20|746658.8|744658.8|746810.9|744810.9|746960|744960|746629|744629|38
1637747610000|2021-11-24 09:53:30|746837.6|744837.6|746867.8|744867.8|746901.2|744901.2|746822|744822|36
1637747620000|2021-11-24 09:53:40|746874.9|744874.9|746889.7|744889.7|746953.1|744953.1|746845.8|744845.8|40
1637747630000|2021-11-24 09:53:50|746942.5|744942.5|747069.5|745069.5|747080.9|745080.9|746942.5|744942.5|40
1637747640000|2021-11-24 09:54:00|747054|745054|746779.3|744779.3|747054|745381.4|746381.4|744747.6|39
1637747650000|2021-11-24 09:54:10|746786.5|744786.5|746652|744652|746857.3|745193.4|746166.6|744647.8|37
1637747660000|2021-11-24 09:54:20|746652.9|744652.9|746541.6|744541.6|746652.9|745057.1|746048|744520.5|31
1637747670000|2021-11-24 09:54:30|746566.4|744566.4|746686|744686|746882.6|744882.6|746566.4|744566.4|38
1637747680000|2021-11-24 09:54:40|746745.7|744745.7|746737.9|744737.9|746815.3|744815.3|746688.6|744688.6|35
1637747690000|2021-11-24 09:54:50|746738|744738|746820.2|744820.2|746829.7|744829.7|746657|744657|29
1637747700000|2021-11-24 09:55:00|746825.8|744825.8|746827.6|744827.6|746847.8|745361.4|746350.3|744815.2|29
1637747710000|2021-11-24 09:55:10|746849.3|744849.3|747167.5|745167.5|747192.2|745362.7|746360.5|744838.7|38
1637747720000|2021-11-24 09:55:20|747175.6|745175.6|747198|745198|747205.9|745205.9|747135.2|745135.2|37
1637747730000|2021-11-24 09:55:30|747188.8|745188.8|747285|745285|747352.9|745352.9|747170.5|745170.5|39
1637747740000|2021-11-24 09:55:40|747305|745305|747382.7|745382.7|747415.7|745415.7|747226.1|745226.1|38
1637747750000|2021-11-24 09:55:50|747425.5|745425.5|747478|745478|747510.9|745510.9|747369.8|745369.8|39
1637747760000|2021-11-24 09:56:00|747498.8|745498.8|747320.2|745320.2|747517.3|745517.3|747289.6|745289.6|37
1637747770000|2021-11-24 09:56:10|747319.6|745319.6|747760|745760|747763.7|745763.7|747313.9|745313.9|39
1637747780000|2021-11-24 09:56:20|747850.6|745850.6|747763.2|745763.2|747851.6|745851.6|747538.3|745538.3|40
1637747790000|2021-11-24 09:56:30|747632|745632|747834.3|745834.3|747834.3|745834.3|747619|745619|39
1637747800000|2021-11-24 09:56:40|747860.9|745860.9|747578.4|745578.4|747860.9|745860.9|747578.4|745578.4|36
1637747810000|2021-11-24 09:56:50|747596.2|745596.2|747444.2|745444.2|747703.4|746118.3|747118.3|745427|38
1637747820000|2021-11-24 09:57:00|747460.5|745460.5|747269.6|745269.6|747542.2|745542.2|747245|745245|40
1637747830000|2021-11-24 09:57:10|747265|745265|747365.8|745365.8|747414|745414|747256.8|745256.8|39
1637747840000|2021-11-24 09:57:20|747373.2|745373.2|746763.4|745763.4|747373.2|745811.7|746745.1|745226.6|38
1637747850000|2021-11-24 09:57:30|747302.3|745302.3|747454|745454|747543.3|745543.3|747167.3|745167.3|38
1637747860000|2021-11-24 09:57:40|747465.7|745465.7|747484.4|745484.4|747498.8|745498.8|747339.8|745339.8|34
1637747870000|2021-11-24 09:57:50|747502.5|745502.5|747763.6|745763.6|747777.8|745777.8|747502.5|745502.5|37
1637747880000|2021-11-24 09:58:00|747790.5|745790.5|747680.4|745680.4|747808.9|745808.9|747644|745644|36
1637747890000|2021-11-24 09:58:10|747697.8|745697.8|747705.5|745705.5|747727.1|745727.1|747661.5|745661.5|33
1637747900000|2021-11-24 09:58:20|747696.1|745696.1|747717.4|745717.4|747717.4|746196.2|747196.2|745672.4|31
1637747910000|2021-11-24 09:58:30|747714.6|745714.6|747693.5|745693.5|747826.3|746285.9|747148|745652.1|34
1637747920000|2021-11-24 09:58:40|747695|745695|747610.8|745610.8|747695|745695|747604.4|745604.4|31
1637747930000|2021-11-24 09:58:50|747599.1|745599.1|747651.3|745651.3|747657.5|745657.5|747529.2|745529.2|35
1637747940000|2021-11-24 09:59:00|747666.7|745666.7|747689.6|745689.6|747763.2|746216.7|747181.5|745666.7|34
1637747950000|2021-11-24 09:59:10|747187.5|746187.5|747567.5|745567.5|747707.4|746217.8|747045.4|745567.5|29
1637747960000|2021-11-24 09:59:20|747073.3|746073.3|747472.6|745472.6|747536.5|746081.7|746987.3|745452.7|28
1637747970000|2021-11-24 09:59:30|747470.9|745470.9|747034.1|746034.1|747542.5|746034.1|746969.7|745449.2|31
1637747980000|2021-11-24 09:59:40|747036|746036|747096.9|746096.9|747691.9|746202.3|747023.1|745511.2|35
1637747990000|2021-11-24 09:59:50|747113.1|746113.1|747493.5|745493.5|747587.3|746134|746994.7|745457.5|34
1637748000000|2021-11-24 10:00:00|747535.6|745535.6|747953.8|745953.8|748074.1|746473.5|747052.4|745530.3|38
1637748010000|2021-11-24 10:00:10|747996.1|745996.1|747868.7|745868.7|747996.1|746459.4|747457.3|745823.6|38
1637748020000|2021-11-24 10:00:20|747907.5|745907.5|748124|746124|748367.4|746367.4|747907.5|745907.5|37
1637748030000|2021-11-24 10:00:30|748156.5|746156.5|748066.1|746066.1|748221.1|746584.4|747500.2|746005.5|40
1637748040000|2021-11-24 10:00:40|748055.9|746055.9|747941|745941|748055.9|746055.9|747899|745899|35
1637748050000|2021-11-24 10:00:50|747953.3|745953.3|747938.7|745938.7|747986.4|746373.2|747369.4|745845|34
1637748060000|2021-11-24 10:01:00|747951.3|745951.3|747998.9|745998.9|747998.9|746484|747451.9|745908|33
1637748070000|2021-11-24 10:01:10|747974|745974|747901.9|745901.9|748001|746461.6|747454.7|745901.9|28
1637748080000|2021-11-24 10:01:20|747912.1|745912.1|747625.2|745625.2|747912.1|746373.6|747373.6|745625.2|32
1637748090000|2021-11-24 10:01:30|747642.3|745642.3|747806.1|745806.1|747806.1|746286.7|747273.3|745638.1|32
1637748100000|2021-11-24 10:01:40|747799.2|745799.2|747765.2|745765.2|747856.3|745856.3|747765.2|745765.2|35
1637748110000|2021-11-24 10:01:50|747778.4|745778.4|747740.2|745740.2|747865.6|746322.3|747322.3|745718|36
1637748120000|2021-11-24 10:02:00|747761.3|745761.3|747722.5|745722.5|747776.1|746233.6|747188.4|745654.1|38
1637748130000|2021-11-24 10:02:10|747712|745712|747926|745926|747948|746451.9|747217|745667|36
1637748140000|2021-11-24 10:02:20|747481.3|746481.3|747704.4|745704.4|747958|746481.3|747157.3|745657.8|39
1637748150000|2021-11-24 10:02:30|747649.9|745649.9|747634|745634|747702.2|746170.1|747144|745618.3|35
1637748160000|2021-11-24 10:02:40|747646|745646|747677.3|745677.3|747757.9|746201.6|747165|745627|33
1637748170000|2021-11-24 10:02:50|747644.7|745644.7|747439.9|745439.9|747677.8|746062.4|746962.7|745418.4|34
1637748180000|2021-11-24 10:03:00|747408.9|745408.9|747375.4|745375.4|747500.6|745960.8|746922|745375.4|36
1637748190000|2021-11-24 10:03:10|747351.9|745351.9|747287.3|745287.3|747375.1|745375.1|747231.5|745231.5|38
1637748200000|2021-11-24 10:03:20|747272.3|745272.3|747198.3|745198.3|747342|745342|747193.8|745193.8|33
1637748210000|2021-11-24 10:03:30|747204.3|745204.3|747177.3|745177.3|747337.4|745337.4|747177.3|745177.3|37
1637748220000|2021-11-24 10:03:40|747179.5|745179.5|747072.5|745072.5|747212.5|745212.5|747052.9|745052.9|32
1637748230000|2021-11-24 10:03:50|747070.4|745070.4|747053.3|745053.3|747078.4|745078.4|747042.5|745042.5|31
1637748240000|2021-11-24 10:04:00|747047.7|745047.7|746995|744995|747073.8|745073.8|746995|744995|33
1637748250000|2021-11-24 10:04:10|747028.2|745028.2|747018.1|745018.1|747028.2|745028.2|746986.1|744986.1|29
1637748260000|2021-11-24 10:04:20|746996.9|744996.9|747032.5|745032.5|747067.8|745517.7|746472.4|744972.2|32
1637748270000|2021-11-24 10:04:30|747015.9|745015.9|746860.2|744860.2|747044.2|745569.4|746523.6|744860.2|30
1637748280000|2021-11-24 10:04:40|746828.1|744828.1|746856.5|744856.5|746861|745352.6|746332.5|744807.4|32
1637748290000|2021-11-24 10:04:50|746856.8|744856.8|746328.2|745328.2|746861.1|745345.4|746323.6|744820.8|29
1637748300000|2021-11-24 10:05:00|746337.8|745337.8|746445|745445|746882.3|745449.7|746327.3|744831.3|32
1637748310000|2021-11-24 10:05:10|746462|745462|747075.6|745075.6|747196.6|745678.1|746462|745041.1|32
1637748320000|2021-11-24 10:05:20|747078|745078|747050|745050|747078|745556.9|746547.6|745044|24
1637748330000|2021-11-24 10:05:30|747048.5|745048.5|746535.2|745535.2|747064.6|745537.2|746531|745032|27
1637748340000|2021-11-24 10:05:40|746532.6|745532.6|746566.8|745566.8|746585.5|745585.5|746526.9|745526.9|30
1637748350000|2021-11-24 10:05:50|746564.9|745564.9|747458.6|745458.6|747468.5|745873.5|746553.2|745334.5|32
1637748360000|2021-11-24 10:06:00|747449.6|745449.6|747507.8|745507.8|747550.9|745550.9|747449.6|745449.6|36
1637748370000|2021-11-24 10:06:10|747514|745514|747538.8|745538.8|747551.3|745551.3|747386.5|745386.5|36
1637748380000|2021-11-24 10:06:20|747536.1|745536.1|747421.2|745421.2|747536.1|745959.7|746959.7|745371.6|34
1637748390000|2021-11-24 10:06:30|747424.4|745424.4|747401.8|745401.8|747424.9|745887.6|746887.6|745380.4|22
1637748400000|2021-11-24 10:06:40|747461.9|745461.9|747520.5|745520.5|747548.4|745970.8|746970.8|745387.7|33
1637748410000|2021-11-24 10:06:50|747522.3|745522.3|747433.6|745433.6|747522.3|746013.6|747013.6|745419.4|28
1637748420000|2021-11-24 10:07:00|747439.1|745439.1|747517.6|745517.6|747524.9|745524.9|747433.4|745433.4|34
1637748430000|2021-11-24 10:07:10|747518.3|745518.3|747509.1|745509.1|747537.5|745537.5|747508.3|745508.3|31
1637748440000|2021-11-24 10:07:20|747520.1|745520.1|747545.5|745545.5|747563.1|746023|746971.9|745493.4|23
1637748450000|2021-11-24 10:07:30|747548|745548|747079.6|746079.6|747548|746087|747026|745548|30
1637748460000|2021-11-24 10:07:40|747080.1|746080.1|747103.5|746103.5|747107.8|746107.8|747027.4|746027.4|29
1637748470000|2021-11-24 10:07:50|747108.4|746108.4|747109.4|746109.4|747111.9|746111.9|747077.6|746077.6|30
1637748480000|2021-11-24 10:08:00|747109.6|746109.6|747163.4|746163.4|747901.8|746287.8|747103.8|745663.9|38
1637748490000|2021-11-24 10:08:10|747173.2|746173.2|747738.3|745738.3|747793.9|746267.1|747167.9|745649.7|37
1637748500000|2021-11-24 10:08:20|747736.2|745736.2|747137|746137|747736.2|746188.5|747137|745650.2|37
1637748510000|2021-11-24 10:08:30|747655.6|745655.6|747611.3|745611.3|747656.3|746132.3|747077|745561.4|34
1637748520000|2021-11-24 10:08:40|747607.2|745607.2|747658.9|745658.9|747664.5|746137|747058.1|745552.5|33
1637748530000|2021-11-24 10:08:50|747652.6|745652.6|746990.7|745990.7|747652.6|746162.5|746990.7|745598.7|34
1637748540000|2021-11-24 10:09:00|747014.6|746014.6|747028.2|746028.2|747531.3|746035.1|746986.3|745507.2|33
1637748550000|2021-11-24 10:09:10|747026.1|746026.1|747544.9|745544.9|747544.9|746029.1|746973.7|745508|33
1637748560000|2021-11-24 10:09:20|747021.9|746021.9|747202.3|746202.3|747746.4|746254.5|747012.9|745710|35
1637748570000|2021-11-24 10:09:30|747170.9|746170.9|747641.7|745641.7|747655.8|746199.5|747081.4|745550.1|37
1637748580000|2021-11-24 10:09:40|747625.8|745625.8|747451.5|745451.5|747625.8|746038|746937.9|745451.5|38
1637748590000|2021-11-24 10:09:50|746956.6|745956.6|746891|745891|747404.7|745956.6|746862.8|745349.2|37
1637748600000|2021-11-24 10:10:00|747386|745386|747512.4|745512.4|747512.4|745994.8|746890.1|745376|30
1637748610000|2021-11-24 10:10:10|746991.3|745991.3|747070|746070|747630.9|746130.4|746955|745472.6|33
1637748620000|2021-11-24 10:10:20|747572.3|745572.3|747000.9|746000.9|747572.3|746066.7|746982.1|745501.7|25
1637748630000|2021-11-24 10:10:30|746997.9|745997.9|747385.5|745385.5|747522.2|746028|746912.5|745385.5|32
1637748640000|2021-11-24 10:10:40|747392.4|745392.4|746885.2|745885.2|747405.1|745924.5|746863.3|745371.7|33
1637748650000|2021-11-24 10:10:50|746882.7|745882.7|747446.7|745446.7|747446.7|745940.4|746805|745374.7|28
1637748660000|2021-11-24 10:11:00|746900|745900|747544.7|745544.7|747549.6|746040.4|746900|745538.8|27
1637748670000|2021-11-24 10:11:10|747034.3|746034.3|747433.1|745433.1|747546.7|746040.6|746946.4|745433.1|33
1637748680000|2021-11-24 10:11:20|746926.8|745926.8|746926.4|745926.4|747431|745966.6|746915.9|745423.3|25
1637748690000|2021-11-24 10:11:30|747436.4|745436.4|746884|745884|747447|745973.2|746859.1|745389.6|29
1637748700000|2021-11-24 10:11:40|747392.2|745392.2|746780.8|745780.8|747392.2|745903.4|746769.3|745298.9|35
1637748710000|2021-11-24 10:11:50|746785.2|745785.2|746781|745781|747261.7|745785.2|746624|745060.4|30
1637748720000|2021-11-24 10:12:00|746767.8|745767.8|747241.5|745241.5|747279.7|745787|746767.8|745241.5|26
1637748730000|2021-11-24 10:12:10|747239.3|745239.3|746792|745792|747298.3|745792|746751.4|745225.5|23
1637748740000|2021-11-24 10:12:20|746806.1|745806.1|747264.5|745264.5|747298|745806.1|746760.7|745251.2|28
1637748750000|2021-11-24 10:12:30|747286.1|745286.1|746724.2|745724.2|747286.1|745783.5|746724.2|745276.3|31
1637748760000|2021-11-24 10:12:40|746734.2|745734.2|747148.8|745148.8|747170.3|745734.2|746642.9|745112.6|27
1637748770000|2021-11-24 10:12:50|746629.7|745629.7|746638.4|745638.4|747180.9|745686.5|746629.7|745138.7|25
1637748780000|2021-11-24 10:13:00|746656.1|745656.1|746645.9|745645.9|747198.5|745714.8|746614.7|745132.1|30
1637748790000|2021-11-24 10:13:10|746631.4|745631.4|746642|745642|747189.8|745687.3|746629.9|745189.8|27
1637748800000|2021-11-24 10:13:20|746606.6|745606.6|746501.2|745501.2|747064.1|745623.5|746501.2|744982.7|27
1637748810000|2021-11-24 10:13:30|746502.8|745502.8|746462.3|745462.3|746987.5|745511.2|746450.3|744970.8|27
1637748820000|2021-11-24 10:13:40|746463.9|745463.9|747136.5|745136.5|747147.1|745673.5|746458.4|745075.6|35
1637748830000|2021-11-24 10:13:50|747148.5|745148.5|746504|745504|747148.5|745561|746468.6|744988.8|33
1637748840000|2021-11-24 10:14:00|746508.7|745508.7|746603.2|745603.2|747099.9|745652.5|746508.7|745069.9|36
1637748850000|2021-11-24 10:14:10|746604.4|745604.4|747174.6|745174.6|747174.6|745682.8|746549|745039.5|32
1637748860000|2021-11-24 10:14:20|747176.2|745176.2|746454.6|745454.6|747178.2|745675.8|746441.9|745050.6|35
1637748870000|2021-11-24 10:14:30|746452.7|745452.7|746414|745414|746906.8|745452.7|746383.5|744906.8|35
1637748880000|2021-11-24 10:14:40|746416.5|745416.5|746334.8|745334.8|746921.7|745438|746321.7|744921.7|25
1637748890000|2021-11-24 10:14:50|746333|745333|746234|745234|746767.6|745336.5|746206.1|744767.6|31
1637748900000|2021-11-24 10:15:00|746211.5|745211.5|746344.8|745344.8|746817.2|745344.8|746211.5|744746.6|33
1637748910000|2021-11-24 10:15:10|746342.9|745342.9|746346.9|745346.9|746362.5|745362.5|746327.9|745327.9|30
1637748920000|2021-11-24 10:15:20|746341.1|745341.1|746341.2|745341.2|746346|745346|746318.9|745318.9|24
1637748930000|2021-11-24 10:15:30|746353.6|745353.6|746890.5|744890.5|746897.1|745396.3|746342.6|744885.1|30
1637748940000|2021-11-24 10:15:40|746385.2|745385.2|746562.5|745562.5|747060.4|745562.5|746372.4|745018.7|28
1637748950000|2021-11-24 10:15:50|746562.3|745562.3|746478.3|745478.3|747059.6|745562.3|746474.2|744984.2|29
1637748960000|2021-11-24 10:16:00|746480.6|745480.6|746723.1|744723.1|746974.3|745480.6|746213.8|744706.2|38
1637748970000|2021-11-24 10:16:10|746716.7|744716.7|746679.9|744679.9|746786.9|745263.3|746205.6|744679.9|36
1637748980000|2021-11-24 10:16:20|746676.7|744676.7|746559.5|744559.5|746681.7|745178.3|746121|744541|31
1637748990000|2021-11-24 10:16:30|746551.8|744551.8|746742.5|744742.5|746891|744891|746551.8|744551.8|37
1637749000000|2021-11-24 10:16:40|746716|744716|746672.6|744672.6|746817.9|744817.9|746672|744672|34
1637749010000|2021-11-24 10:16:50|746673.8|744673.8|746686.6|744686.6|746718.4|745210|746159.9|744653.5|25
1637749020000|2021-11-24 10:17:00|746686.3|744686.3|746160|745160|746821.9|745160|746138.5|744637.8|35
1637749030000|2021-11-24 10:17:10|746641.7|744641.7|746621.2|744621.2|746693.8|745194.8|746145.5|744621.2|34
1637749040000|2021-11-24 10:17:20|746136.8|745136.8|746212|745212|746714|745212|746128.2|744624.9|33
1637749050000|2021-11-24 10:17:30|746688.8|744688.8|746696.2|744696.2|746709.8|745210|746200.5|744650.1|34
1637749060000|2021-11-24 10:17:40|746696.6|744696.6|746175.4|745175.4|746706.7|745206.5|746168.6|744638.6|28
1637749070000|2021-11-24 10:17:50|746156.9|745156.9|746523.9|744523.9|746576.5|745156.9|746032.2|744507.5|24
1637749080000|2021-11-24 10:18:00|746534.3|744534.3|746463|744463|746534.3|744987.3|745944.5|744428.8|26
1637749090000|2021-11-24 10:18:10|746481.5|744481.5|746473.7|744473.7|746508.5|744993|745966.6|744468.9|26
1637749100000|2021-11-24 10:18:20|746450.2|744450.2|745843.3|744843.3|746450.2|744959|745821.9|744317.4|27
1637749110000|2021-11-24 10:18:30|745845.7|744845.7|746368.7|744368.7|746447.5|744920.5|745845.7|744368.7|31
1637749120000|2021-11-24 10:18:40|745888.6|744888.6|746430.4|744430.4|746430.4|744966.3|745887.5|744358.2|30
1637749130000|2021-11-24 10:18:50|746395.9|744395.9|746365|744365|746419.4|744924.5|745906.5|744365|24
1637749140000|2021-11-24 10:19:00|746364.9|744364.9|745824.5|744824.5|746370.8|744854|745817.7|744276.2|28
1637749150000|2021-11-24 10:19:10|745811.2|744811.2|745761.6|744761.6|746283.7|744812.8|745754|744283.7|27
1637749160000|2021-11-24 10:19:20|745773.9|744773.9|745683.7|744683.7|746231.5|744784.9|745662.9|744231.5|28
1637749170000|2021-11-24 10:19:30|745682.4|744682.4|745793.7|744793.7|746226.1|744831|745661.6|744202|26
1637749180000|2021-11-24 10:19:40|745805.1|744805.1|745983.5|744983.5|746347.4|744984.6|745745|744254.2|29
1637749190000|2021-11-24 10:19:50|745958.4|744958.4|745952.6|744952.6|746432.2|744967.9|745917.3|744432.2|26
1637749200000|2021-11-24 10:20:00|745961.1|744961.1|745840.7|744840.7|746458.6|745009.3|745840.7|744365.7|36
1637749210000|2021-11-24 10:20:10|745839.5|744839.5|745776.3|744776.3|745855.4|744855.4|745776.3|744776.3|21
1637749220000|2021-11-24 10:20:20|745766.2|744766.2|745746.3|744746.3|745766.6|744766.6|745745.4|744745.4|18
1637749230000|2021-11-24 10:20:30|745746.6|744746.6|745790.8|744790.8|745790.8|744790.8|745746.6|744746.6|25
1637749240000|2021-11-24 10:20:40|745803.5|744803.5|745812.5|744812.5|745849.4|744849.4|745796.7|744796.7|33
1637749250000|2021-11-24 10:20:50|745811.5|744811.5|745746.5|744746.5|745811.5|744811.5|745729.7|744729.7|27
1637749260000|2021-11-24 10:21:00|745745.8|744745.8|746014|744014|746014|744772.8|745505.6|743985|30
1637749270000|2021-11-24 10:21:10|746005.1|744005.1|746038|744038|746099.2|744596.4|745539.2|743996|37
1637749280000|2021-11-24 10:21:20|746024.5|744024.5|746059|744059|746083.4|744565|745506.9|744024|32
1637749290000|2021-11-24 10:21:30|746049.2|744049.2|745995.4|743995.4|746135.4|744539|745476|743970.4|36
1637749300000|2021-11-24 10:21:40|745977.5|743977.5|745472.9|744472.9|745977.5|744495.5|745449.3|743951.3|33
1637749310000|2021-11-24 10:21:50|745473.9|744473.9|745544.2|744544.2|746023.7|744549.7|745473.9|743961.1|34
1637749320000|2021-11-24 10:22:00|746053.6|744053.6|745563.9|744563.9|746055|744597|745550.4|744053.6|28
1637749330000|2021-11-24 10:22:10|745566.2|744566.2|745518|744518|745571.6|744571.6|745475.9|744475.9|23
1637749340000|2021-11-24 10:22:20|745516.2|744516.2|745465.3|744465.3|745519.2|744519.2|745465.3|744465.3|22
1637749350000|2021-11-24 10:22:30|745462.3|744462.3|745445|744445|745516.5|744516.5|745445|744445|28
1637749360000|2021-11-24 10:22:40|745430.8|744430.8|745353.9|744353.9|745467.1|744467.1|745307.9|744307.9|31
1637749370000|2021-11-24 10:22:50|745340.4|744340.4|745341.2|744341.2|745369.1|744369.1|745335.5|744335.5|27
1637749380000|2021-11-24 10:23:00|745309.8|744309.8|745345.9|744345.9|745353.9|744353.9|745309.8|744309.8|35
1637749390000|2021-11-24 10:23:10|745349.5|744349.5|745292.7|744292.7|745349.5|744349.5|745288.1|744288.1|25
1637749400000|2021-11-24 10:23:20|745281.4|744281.4|745291.2|744291.2|745318.6|744318.6|745273.7|744273.7|24
1637749410000|2021-11-24 10:23:30|745287.7|744287.7|745231|744231|745324.9|744324.9|745231|744231|28
1637749420000|2021-11-24 10:23:40|745238.9|744238.9|745284.3|744284.3|745302.3|744302.3|745234.9|744234.9|23
1637749430000|2021-11-24 10:23:50|745277.8|744277.8|745269|744269|745286.6|744286.6|745222.4|744222.4|28
1637749440000|2021-11-24 10:24:00|745272.5|744272.5|745245.2|744245.2|745272.5|744272.5|745225.3|744225.3|21
1637749450000|2021-11-24 10:24:10|745245.6|744245.6|745280.8|744280.8|745301|744301|745244.8|744244.8|26
1637749460000|2021-11-24 10:24:20|745281.3|744281.3|745278.8|744278.8|745281.7|744281.7|745274.1|744274.1|20
1637749470000|2021-11-24 10:24:30|745283.5|744283.5|745285.3|744285.3|745301|744301|745260.8|744260.8|16
1637749480000|2021-11-24 10:24:40|745293.8|744293.8|745272.9|744272.9|745293.8|744293.8|745220.8|744220.8|24
1637749490000|2021-11-24 10:24:50|745271.4|744271.4|745262.6|744262.6|745273.8|744273.8|745260.1|744260.1|16
1637749500000|2021-11-24 10:25:00|745262.7|744262.7|745286.3|744286.3|745292|744292|745262.6|744262.6|20
1637749510000|2021-11-24 10:25:10|745284.2|744284.2|745285.6|744285.6|745286.2|744286.2|745279.4|744279.4|14
1637749520000|2021-11-24 10:25:20|745320.2|744320.2|745307.7|744307.7|745329.9|744329.9|745287.6|744287.6|29
1637749530000|2021-11-24 10:25:30|745307.2|744307.2|745305.6|744305.6|745331.4|744331.4|745300.3|744300.3|22
1637749540000|2021-11-24 10:25:40|745306.9|744306.9|745299.2|744299.2|745307.3|744307.3|745294.8|744294.8|23
1637749550000|2021-11-24 10:25:50|745302.1|744302.1|745354|744354|745354|744354|745299|744299|21
1637749560000|2021-11-24 10:26:00|745341.4|744341.4|745302.1|744302.1|745350.7|744350.7|745277.5|744277.5|19
1637749570000|2021-11-24 10:26:10|745292.8|744292.8|745351.8|744351.8|745354|744354|745285.2|744285.2|24
1637749580000|2021-11-24 10:26:20|745353.4|744353.4|745381.4|744381.4|745402.1|744402.1|745330.3|744330.3|27
1637749590000|2021-11-24 10:26:30|745389.4|744389.4|745402.8|744402.8|745402.8|744402.8|745352|744352|22
1637749600000|2021-11-24 10:26:40|745404.6|744404.6|745476.1|744476.1|745476.1|744476.1|745365.2|744365.2|28
1637749610000|2021-11-24 10:26:50|745465.1|744465.1|745503|744503|745518.5|744518.5|745456.3|744456.3|18
1637749620000|2021-11-24 10:27:00|745530.8|744530.8|745567.7|744567.7|745567.9|744567.9|745490|744490|27
1637749630000|2021-11-24 10:27:10|745533.1|744533.1|745532.3|744532.3|745547.9|744547.9|745469.6|744469.6|29
1637749640000|2021-11-24 10:27:20|745545.7|744545.7|745651.7|744651.7|745667.3|744667.3|745523.1|744523.1|27
1637749650000|2021-11-24 10:27:30|745656.4|744656.4|745585|744585|745656.4|744656.4|745585|744585|27
1637749660000|2021-11-24 10:27:40|745583.8|744583.8|745686.2|744686.2|745690.6|744690.6|745583.8|744583.8|29
1637749670000|2021-11-24 10:27:50|745687.4|744687.4|745685|744685|745693.4|744693.4|745629.6|744629.6|31
1637749680000|2021-11-24 10:28:00|745702.8|744702.8|745795.8|744795.8|746292|744804|745702.8|744292|33
1637749690000|2021-11-24 10:28:10|745799.5|744799.5|745755|744755|745800.5|744800.5|745724.3|744724.3|33
1637749700000|2021-11-24 10:28:20|745770|744770|745883.4|744883.4|745895.2|744895.2|745762.7|744762.7|20
1637749710000|2021-11-24 10:28:30|745876.2|744876.2|745769.3|744769.3|745878.9|744878.9|745734|744734|30
1637749720000|2021-11-24 10:28:40|745761.4|744761.4|745597.5|744597.5|746096|744784.5|745582.6|744081.5|24
1637749730000|2021-11-24 10:28:50|745590.5|744590.5|745571.9|744571.9|745590.5|744590.5|745549.6|744549.6|20
1637749740000|2021-11-24 10:29:00|745578.5|744578.5|745811.8|744811.8|746264|744826.2|745545.6|744078.7|31
1637749750000|2021-11-24 10:29:10|745809.5|744809.5|745841|744841|745849.3|744849.3|745770.9|744770.9|25
1637749760000|2021-11-24 10:29:20|745838.7|744838.7|745789.3|744789.3|745889|744889|745778.3|744778.3|35
1637749770000|2021-11-24 10:29:30|745795.6|744795.6|745872|744872|745873|744873|745790.9|744790.9|29
1637749780000|2021-11-24 10:29:40|745879.2|744879.2|745865.6|744865.6|745879.3|744879.3|745857.9|744857.9|18
1637749790000|2021-11-24 10:29:50|745891.4|744891.4|745856.6|744856.6|745893|744893|745856.6|744856.6|18
1637749800000|2021-11-24 10:30:00|745849.6|744849.6|745832.7|744832.7|745865.3|744865.3|745816.7|744816.7|31
1637749810000|2021-11-24 10:30:10|745830.4|744830.4|745832.9|744832.9|745865|744865|745793.9|744793.9|28
1637749820000|2021-11-24 10:30:20|745832.8|744832.8|745944.7|744944.7|745946.5|744946.5|745832.8|744832.8|31
1637749830000|2021-11-24 10:30:30|745940.9|744940.9|746133.8|745133.8|746618.5|745133.8|745928.1|744618.5|34
1637749840000|2021-11-24 10:30:40|746713.4|744713.4|746738.5|744738.5|746766.5|745302.5|746133.9|744683.5|38
1637749850000|2021-11-24 10:30:50|746748.6|744748.6|746268.1|745268.1|746772|745302.6|746222.7|744735.5|33
1637749860000|2021-11-24 10:31:00|746763.4|744763.4|746271.8|745271.8|746792|745301.7|746219.3|744760.8|35
1637749870000|2021-11-24 10:31:10|746252.4|745252.4|746263.8|745263.8|746299.8|745299.8|746242.8|745242.8|34
1637749880000|2021-11-24 10:31:20|746263.4|745263.4|746279|745279|746311.4|745311.4|746238.8|745238.8|24
1637749890000|2021-11-24 10:31:30|746294.2|745294.2|746365.2|745365.2|746471.5|745471.5|746291|745291|34
1637749900000|2021-11-24 10:31:40|746339|745339|746851.5|744851.5|746880.8|745394.2|746229.2|744775.9|36
1637749910000|2021-11-24 10:31:50|746833.4|744833.4|746832.4|744832.4|746833.4|745324.3|746237.1|744710.1|25
1637749920000|2021-11-24 10:32:00|746376.4|745376.4|746412.5|745412.5|746881.9|745436.8|746340.2|744830.2|31
1637749930000|2021-11-24 10:32:10|746397.5|745397.5|746339.1|745339.1|746429.1|745429.1|746331|745331|29
1637749940000|2021-11-24 10:32:20|746347|745347|746307.4|745307.4|746347|745347|746274|745274|24
1637749950000|2021-11-24 10:32:30|746314.3|745314.3|746014|745014|746559|745314.3|745999|744490.6|35
1637749960000|2021-11-24 10:32:40|746508.3|744508.3|746588.6|744588.6|746592.4|745128.2|746006.2|744489.5|36
1637749970000|2021-11-24 10:32:50|746580.5|744580.5|746133.9|745133.9|746591.4|745172.3|746068.5|744538.8|31
1637749980000|2021-11-24 10:33:00|746148.9|745148.9|746608.9|744608.9|746608.9|745151.7|746085.6|744590.9|27
1637749990000|2021-11-24 10:33:10|746603.1|744603.1|746755.9|744755.9|746767.6|745156.1|746129.3|744603.1|28
1637750000000|2021-11-24 10:33:20|746767.8|744767.8|746067.2|745067.2|746771.3|745111|746062.8|744556.4|27
1637750010000|2021-11-24 10:33:30|746063.4|745063.4|745982.9|744982.9|746083|745083|745982.9|744982.9|27
1637750020000|2021-11-24 10:33:40|745999.8|744999.8|745936.9|744936.9|746426.6|745033.8|745926.6|744405.9|26
1637750030000|2021-11-24 10:33:50|745960.8|744960.8|745798.7|744798.7|746342.3|744973.8|745798.7|744309.5|33
1637750040000|2021-11-24 10:34:00|745817.4|744817.4|745776.6|744776.6|746271.5|744837|745756.7|744251|27
1637750050000|2021-11-24 10:34:10|745780.3|744780.3|745740.7|744740.7|745783.2|744783.2|745728.9|744728.9|25
1637750060000|2021-11-24 10:34:20|745760.9|744760.9|745719.7|744719.7|746247.9|744826|745701.5|744241.5|31
1637750070000|2021-11-24 10:34:30|745735.7|744735.7|745710.4|744710.4|745735.7|744735.7|745686.9|744686.9|28
1637750080000|2021-11-24 10:34:40|745711.6|744711.6|745745.4|744745.4|745747.9|744747.9|745630|744630|25
1637750090000|2021-11-24 10:34:50|745733.8|744733.8|745768.9|744768.9|745768.9|744768.9|745723.4|744723.4|33
1637750100000|2021-11-24 10:35:00|745762.9|744762.9|745765.9|744765.9|745768.6|744768.6|745705.2|744705.2|26
1637750110000|2021-11-24 10:35:10|745768.1|744768.1|745708|744708|745790|744790|745708|744708|20
1637750120000|2021-11-24 10:35:20|745742|744742|745840.5|744840.5|745840.5|744840.5|745731.5|744731.5|29
1637750130000|2021-11-24 10:35:30|745904.4|744904.4|745933.5|744933.5|746443.6|744964.3|745904.4|744404|33
1637750140000|2021-11-24 10:35:40|745931.4|744931.4|745981.6|744981.6|746441.1|744993.2|745907.9|744441.1|29
1637750150000|2021-11-24 10:35:50|746000.1|745000.1|746060.4|745060.4|746561.5|745079.1|746000.1|744531|34
1637750160000|2021-11-24 10:36:00|746067.8|745067.8|746067.7|745067.7|746088.2|745088.2|746058.4|745058.4|28
1637750170000|2021-11-24 10:36:10|746071.3|745071.3|745978.9|744978.9|746449.8|745093.1|745964.6|744449.8|25
1637750180000|2021-11-24 10:36:20|746001.5|745001.5|745839.8|744839.8|746438.3|745001.5|745830|744315.6|28
1637750190000|2021-11-24 10:36:30|745850.1|744850.1|745810.3|744810.3|745862.4|744862.4|745767.4|744767.4|30
1637750200000|2021-11-24 10:36:40|745793.4|744793.4|745846.1|744846.1|745847.9|744847.9|745793.4|744793.4|25
1637750210000|2021-11-24 10:36:50|745843.1|744843.1|745811|744811|745846|744846|745792|744792|28
1637750220000|2021-11-24 10:37:00|745823.5|744823.5|745846.1|744846.1|745852.2|744852.2|745803.4|744803.4|29
1637750230000|2021-11-24 10:37:10|745854.4|744854.4|745837.5|744837.5|745854.4|744854.4|745815.7|744815.7|28
1637750240000|2021-11-24 10:37:20|745841.4|744841.4|745954.8|744954.8|746017.3|745017.3|745832.9|744832.9|32
1637750250000|2021-11-24 10:37:30|745967|744967|745926.1|744926.1|745967|744967|745915.4|744915.4|29
1637750260000|2021-11-24 10:37:40|745923.7|744923.7|745967.7|744967.7|745968.9|744968.9|745923.7|744923.7|26
1637750270000|2021-11-24 10:37:50|745963.7|744963.7|745979.3|744979.3|745983.5|744983.5|745939.2|744939.2|23
1637750280000|2021-11-24 10:38:00|745979|744979|746043.7|745043.7|746047.2|745047.2|745979|744979|28
1637750290000|2021-11-24 10:38:10|746044.6|745044.6|746009.5|745009.5|746044.6|745044.6|746009.5|745009.5|22
1637750300000|2021-11-24 10:38:20|746013.4|745013.4|745942.4|744942.4|746013.4|745013.4|745932|744932|29
1637750310000|2021-11-24 10:38:30|745942.5|744942.5|746003.3|745003.3|746003.5|745003.5|745938|744938|27
1637750320000|2021-11-24 10:38:40|746010.8|745010.8|746002.8|745002.8|746020.5|745020.5|745988.7|744988.7|26
1637750330000|2021-11-24 10:38:50|746008.1|745008.1|746035.5|745035.5|746054.9|745054.9|745988|744988|25
1637750340000|2021-11-24 10:39:00|746058.6|745058.6|746065.5|745065.5|746093.1|745093.1|746058.6|745058.6|17
1637750350000|2021-11-24 10:39:10|746065.9|745065.9|746062.6|745062.6|746068.1|745068.1|746058|745058|20
1637750360000|2021-11-24 10:39:20|746068.6|745068.6|746060.4|745060.4|746068.6|745068.6|746050.9|745050.9|20
1637750370000|2021-11-24 10:39:30|746058.6|745058.6|746029.4|745029.4|746064.3|745064.3|746029.4|745029.4|23
1637750380000|2021-11-24 10:39:40|746044.5|745044.5|746096.3|745096.3|746098.3|745098.3|746039.3|745039.3|26
1637750390000|2021-11-24 10:39:50|746096.9|745096.9|746163|745163|746163|745163|746092.3|745092.3|20
1637750400000|2021-11-24 10:40:00|746153.4|745153.4|746241.3|745241.3|746245.6|745245.6|746153.4|745153.4|33
1637750410000|2021-11-24 10:40:10|746228|745228|746378|745378|746746.5|745378|746228|744731.1|28
1637750420000|2021-11-24 10:40:20|746872.4|744872.4|746413.5|745413.5|746872.4|745428.9|746375|744872.4|26
1637750430000|2021-11-24 10:40:30|746401|745401|746397.3|745397.3|746413|745413|746369|745369|29
1637750440000|2021-11-24 10:40:40|746403.5|745403.5|746413|745413|746419.8|745419.8|746376.5|745376.5|28
1637750450000|2021-11-24 10:40:50|746424.5|745424.5|746454|745454|747036.4|745543.4|746424.5|745018|27
1637750460000|2021-11-24 10:41:00|746463.1|745463.1|746381.5|745381.5|746960|745493.3|746375.7|744937.7|27
1637750470000|2021-11-24 10:41:10|746373.1|745373.1|746372.7|745372.7|746396|745396|746360|745360|27
1637750480000|2021-11-24 10:41:20|746361|745361|746363.5|745363.5|746377|745377|746361|745361|21
1637750490000|2021-11-24 10:41:30|746368.2|745368.2|746462.4|745462.4|746999.5|745488.5|746363.8|744971.6|31
1637750500000|2021-11-24 10:41:40|746459.7|745459.7|747025.5|745025.5|747025.5|745532.3|746444.9|744944.8|28
1637750510000|2021-11-24 10:41:50|746532.3|745532.3|746555.4|745555.4|747057.4|745587.7|746508.1|745016.3|30
1637750520000|2021-11-24 10:42:00|746556.1|745556.1|746531|745531|747029.2|745578.6|746531|745027.5|30
1637750530000|2021-11-24 10:42:10|746542.7|745542.7|746551.7|745551.7|747052.2|745551.7|746404.1|744913.6|28
1637750540000|2021-11-24 10:42:20|746568.6|745568.6|746361.8|745361.8|746578.1|745578.1|746343.4|745343.4|34
1637750550000|2021-11-24 10:42:30|746367.1|745367.1|746406.5|745406.5|746418.8|745418.8|746362.9|745362.9|31
1637750560000|2021-11-24 10:42:40|746405.8|745405.8|746387.9|745387.9|746405.8|745405.8|746387.9|745387.9|18
1637750570000|2021-11-24 10:42:50|746398.2|745398.2|746386.5|745386.5|746403|745403|746383.1|745383.1|28
1637750580000|2021-11-24 10:43:00|746387.6|745387.6|746986.8|744986.8|746986.8|745467.6|746384.1|744924.8|32
1637750590000|2021-11-24 10:43:10|746468.9|745468.9|747053|745053|747053|745590|746450.1|744966.2|32
1637750600000|2021-11-24 10:43:20|746562.4|745562.4|746549.3|745549.3|747063|745569.6|746525.1|745051.4|33
1637750610000|2021-11-24 10:43:30|746550.6|745550.6|746530.7|745530.7|747038.7|745559|746529.4|745021|25
1637750620000|2021-11-24 10:43:40|746537.6|745537.6|746620.8|745620.8|746719.5|745719.5|746526.9|745526.9|30
1637750630000|2021-11-24 10:43:50|746672.5|745672.5|746646.6|745646.6|746672.5|745672.5|746627.5|745627.5|18
1637750640000|2021-11-24 10:44:00|746651.3|745651.3|746654.7|745654.7|746670.9|745670.9|746650.6|745650.6|21
1637750650000|2021-11-24 10:44:10|746667.2|745667.2|746722.7|745722.7|746797.5|745797.5|746663.3|745663.3|33
1637750660000|2021-11-24 10:44:20|746719.8|745719.8|746658.5|745658.5|746722.6|745722.6|746633.3|745633.3|29
1637750670000|2021-11-24 10:44:30|746632.7|745632.7|746588.6|745588.6|746642.5|745642.5|746544.8|745544.8|24
1637750680000|2021-11-24 10:44:40|746573.3|745573.3|746511|745511|746596.5|745596.5|746489.3|745489.3|30
1637750690000|2021-11-24 10:44:50|746520.1|745520.1|746593.4|745593.4|747121|745626.5|746520.1|745121|28
1637750700000|2021-11-24 10:45:00|746607.8|745607.8|746763.8|745763.8|747334.8|745823.2|746607.8|745081.3|34
1637750710000|2021-11-24 10:45:10|746773.4|745773.4|746803.5|745803.5|747293.7|745825.6|746741.5|745278|30
1637750720000|2021-11-24 10:45:20|746801.8|745801.8|747152.9|745152.9|747275.9|745814.4|746620.8|745152.9|27
1637750730000|2021-11-24 10:45:30|746615.8|745615.8|747165.2|745165.2|747165.2|745672.5|746590.2|745114.8|35
1637750740000|2021-11-24 10:45:40|746691.2|745691.2|746646.6|745646.6|747212.9|745695.6|746646.6|745162|34
1637750750000|2021-11-24 10:45:50|746649.7|745649.7|746635.6|745635.6|747151.7|745649.7|746623|745122.9|25
1637750760000|2021-11-24 10:46:00|747154.3|745154.3|746946.1|744946.1|747154.3|745677.9|746405.9|744900.8|30
1637750770000|2021-11-24 10:46:10|746418.5|745418.5|746268.3|745268.3|746928.2|745422.2|746263|744785.5|31
1637750780000|2021-11-24 10:46:20|746762.1|744762.1|746286.7|745286.7|746817.7|745317.7|746259.1|744748.1|33
1637750790000|2021-11-24 10:46:30|746288.4|745288.4|746825.5|744825.5|746867.6|745346.8|746231|744774.3|31
1637750800000|2021-11-24 10:46:40|746819.3|744819.3|746957|744957|747015.6|745439.5|746312.5|744819.3|31
1637750810000|2021-11-24 10:46:50|746950.5|744950.5|747038.3|745038.3|747038.3|745522.8|746462.5|744947.2|26
1637750820000|2021-11-24 10:47:00|746547.3|745547.3|746550.5|745550.5|747118.5|745586.1|746531.4|745072.1|28
1637750830000|2021-11-24 10:47:10|746553.5|745553.5|747195|745195|747247|745738.9|746553.5|745111|32
1637750840000|2021-11-24 10:47:20|747202.9|745202.9|747215.7|745215.7|747223.3|745686.8|746611.5|745133.4|30
1637750850000|2021-11-24 10:47:30|746682.8|745682.8|746672.5|745672.5|746718|745718|746657.8|745657.8|27
1637750860000|2021-11-24 10:47:40|746680|745680|746686.3|745686.3|746700.4|745700.4|746650.5|745650.5|27
1637750870000|2021-11-24 10:47:50|746743.6|745743.6|747147.4|745147.4|747147.4|745743.6|746637.5|745142.1|31
1637750880000|2021-11-24 10:48:00|747123.9|745123.9|746637.5|745637.5|747127|745644.3|746564.7|745090.2|31
1637750890000|2021-11-24 10:48:10|746645.8|745645.8|746626.8|745626.8|746687.2|745687.2|746569.2|745569.2|28
1637750900000|2021-11-24 10:48:20|746617.5|745617.5|746591.3|745591.3|746619.2|745619.2|746512.6|745512.6|30
1637750910000|2021-11-24 10:48:30|746582.3|745582.3|746496.2|745496.2|747080.2|745620.8|746488.9|745080.2|33
1637750920000|2021-11-24 10:48:40|746497.1|745497.1|746540.3|745540.3|746580.2|745580.2|746458.7|745458.7|29
1637750930000|2021-11-24 10:48:50|746546.1|745546.1|746614.6|745614.6|746614.6|745614.6|746545.4|745545.4|27
1637750940000|2021-11-24 10:49:00|746624.2|745624.2|746557.5|745557.5|746624.2|745624.2|746556.8|745556.8|28
1637750950000|2021-11-24 10:49:10|746553.2|745553.2|746469.5|745469.5|746570.4|745570.4|746469.3|745469.3|30
1637750960000|2021-11-24 10:49:20|746470|745470|746498.1|745498.1|746511.1|745511.1|746456.2|745456.2|30
1637750970000|2021-11-24 10:49:30|746497.6|745497.6|746492.1|745492.1|746538.9|745538.9|746481.7|745481.7|31
1637750980000|2021-11-24 10:49:40|746505|745505|746468.3|745468.3|746505|745505|746460.8|745460.8|29
1637750990000|2021-11-24 10:49:50|746470.7|745470.7|746490.2|745490.2|746512.3|745512.3|746447.8|745447.8|31
1637751000000|2021-11-24 10:50:00|746495.2|745495.2|746497.2|745497.2|746500.7|745500.7|746485.8|745485.8|31
1637751010000|2021-11-24 10:50:10|746493.9|745493.9|746529.6|745529.6|746540.1|745540.1|746484.3|745484.3|29
1637751020000|2021-11-24 10:50:20|746558.7|745558.7|746532.6|745532.6|746558.7|745558.7|746525|745525|24
1637751030000|2021-11-24 10:50:30|746533.9|745533.9|746575.9|745575.9|746590.8|745590.8|746527.6|745527.6|29
1637751040000|2021-11-24 10:50:40|746602.4|745602.4|746678.4|745678.4|746679.1|745679.1|746575.2|745575.2|27
1637751050000|2021-11-24 10:50:50|746679|745679|746651.9|745651.9|746679|745679|746625.7|745625.7|25
1637751060000|2021-11-24 10:51:00|746662.5|745662.5|746727.8|745727.8|746727.8|745727.8|746643|745643|29
1637751070000|2021-11-24 10:51:10|746762|745762|746706.5|745706.5|747264.5|745770.4|746706.5|745201|29
1637751080000|2021-11-24 10:51:20|746709.3|745709.3|746614.6|745614.6|746709.5|745709.5|746614.6|745614.6|24
1637751090000|2021-11-24 10:51:30|746625.6|745625.6|746637.4|745637.4|747174|745648.5|746571.3|745076.5|32
1637751100000|2021-11-24 10:51:40|746638.7|745638.7|746520.8|745520.8|747198|745732.5|746520.8|745170.8|36
1637751110000|2021-11-24 10:51:50|746536|745536|747093.3|745093.3|747093.3|745556.5|746534|745061.2|20
1637751120000|2021-11-24 10:52:00|747096.5|745096.5|746634.6|745634.6|747155.6|745659|746574.5|745086.5|28
1637751130000|2021-11-24 10:52:10|746628.5|745628.5|746603.3|745603.3|746646.6|745646.6|746562.5|745562.5|19
1637751140000|2021-11-24 10:52:20|746580.3|745580.3|746566.4|745566.4|747082.7|745600|746566.4|745070.3|22
1637751150000|2021-11-24 10:52:30|746564.8|745564.8|746729.3|745729.3|747243.1|745729.3|746506.5|745042.4|25
1637751160000|2021-11-24 10:52:40|747261.1|745261.1|746710.5|745710.5|747264.9|745758.3|746705.5|745243.9|26
1637751170000|2021-11-24 10:52:50|746709.7|745709.7|746697.6|745697.6|746709.7|745709.7|746687.9|745687.9|17
1637751180000|2021-11-24 10:53:00|746690.2|745690.2|746685.9|745685.9|746731|745731|746685.3|745685.3|27
1637751190000|2021-11-24 10:53:10|746692.9|745692.9|746705.5|745705.5|747236.5|745738.7|746692.9|745191.4|30
1637751200000|2021-11-24 10:53:20|746713.4|745713.4|746704.8|745704.8|746719|745719|746691.2|745691.2|19
1637751210000|2021-11-24 10:53:30|746699.5|745699.5|746759.5|745759.5|747242.3|745794.2|746698.9|745240.9|31
1637751220000|2021-11-24 10:53:40|746784.8|745784.8|747276.6|745276.6|747282.3|745795|746746.6|745276.6|35
1637751230000|2021-11-24 10:53:50|746761.1|745761.1|746740.2|745740.2|746773.6|745773.6|746740.2|745740.2|33
1637751240000|2021-11-24 10:54:00|746758.1|745758.1|746684.6|745684.6|747194.9|745758.1|746684.6|745180.2|29
1637751250000|2021-11-24 10:54:10|746695.5|745695.5|746752|745752|746781.9|745781.9|746675.7|745675.7|28
1637751260000|2021-11-24 10:54:20|746754.6|745754.6|746724.3|745724.3|746763.8|745763.8|746715.5|745715.5|24
1637751270000|2021-11-24 10:54:30|746718.9|745718.9|746722.6|745722.6|746751.6|745751.6|746708.9|745708.9|25
1637751280000|2021-11-24 10:54:40|746721.9|745721.9|746731.3|745731.3|746738.1|745738.1|746715.7|745715.7|20
1637751290000|2021-11-24 10:54:50|746729|745729|746712.6|745712.6|746737.7|745737.7|746705.5|745705.5|25
1637751300000|2021-11-24 10:55:00|746714.4|745714.4|746759.1|745759.1|746778.4|745778.4|746710.6|745710.6|26
1637751310000|2021-11-24 10:55:10|746758.1|745758.1|746649.5|745649.5|746758.1|745758.1|746649.5|745649.5|27
1637751320000|2021-11-24 10:55:20|746664.3|745664.3|746531.5|745531.5|746664.3|745664.3|746528.6|745528.6|31
1637751330000|2021-11-24 10:55:30|746519.7|745519.7|746491.7|745491.7|746521.8|745521.8|746476.9|745476.9|26
1637751340000|2021-11-24 10:55:40|746496.3|745496.3|746697.6|745697.6|746708.5|745708.5|746496.3|745496.3|31
1637751350000|2021-11-24 10:55:50|746710|745710|746723.8|745723.8|746739.5|745739.5|746690.7|745690.7|20
1637751360000|2021-11-24 10:56:00|746720.8|745720.8|746725.6|745725.6|747278|745765.2|746720.8|745277|24
1637751370000|2021-11-24 10:56:10|746762.7|745762.7|746831.5|745831.5|746832.5|745832.5|746692.3|745692.3|27
1637751380000|2021-11-24 10:56:20|746814.3|745814.3|746905.7|745905.7|746909.6|745909.6|746814.3|745814.3|31
1637751390000|2021-11-24 10:56:30|746893.3|745893.3|747460.5|745460.5|747460.5|745966.6|746893.3|745447.4|23
1637751400000|2021-11-24 10:56:40|746949.2|745949.2|747083|746083|747085|746085|746946.9|745946.9|26
1637751410000|2021-11-24 10:56:50|747084|746084|747091.5|746091.5|747126.3|746126.3|747062.5|746062.5|29
1637751420000|2021-11-24 10:57:00|747137.8|746137.8|747093.8|746093.8|747643.7|746148.2|747059.5|745629.5|26
1637751430000|2021-11-24 10:57:10|747077.5|746077.5|747134.3|746134.3|747647.5|746153.6|747066.5|745586.6|31
1637751440000|2021-11-24 10:57:20|747138.2|746138.2|747580.9|745580.9|747624.8|746138.2|747086.2|745580.9|22
1637751450000|2021-11-24 10:57:30|747587.9|745587.9|747035.6|746035.6|747587.9|746100.1|747031.5|745553|26
1637751460000|2021-11-24 10:57:40|747050.5|746050.5|747085|746085|747596|746101.1|747036.5|745543.6|27
1637751470000|2021-11-24 10:57:50|747081.5|746081.5|747082.5|746082.5|747585.5|746091.1|747065.9|745569.6|30
1637751480000|2021-11-24 10:58:00|747086.9|746086.9|747130.2|746130.2|747153.8|746153.8|747086.9|746086.9|33
1637751490000|2021-11-24 10:58:10|747135.3|746135.3|747093.6|746093.6|747135.3|746135.3|747053.8|746053.8|36
1637751500000|2021-11-24 10:58:20|747094.8|746094.8|747070.5|746070.5|747592.5|746105.5|747065.8|745592.5|35
1637751510000|2021-11-24 10:58:30|747075.1|746075.1|747081.4|746081.4|747090.5|746090.5|747043.5|746043.5|30
1637751520000|2021-11-24 10:58:40|747056.6|746056.6|747132.7|746132.7|747561|746132.7|747024.9|745561|30
1637751530000|2021-11-24 10:58:50|747122.6|746122.6|747155.6|746155.6|747231|746231|747122.6|746122.6|37
1637751540000|2021-11-24 10:59:00|747140.8|746140.8|747154.2|746154.2|747628.8|746172.9|747140.8|745628.8|19
1637751550000|2021-11-24 10:59:10|747149.4|746149.4|747068.3|746068.3|747159|746159|747067.9|746067.9|31
1637751560000|2021-11-24 10:59:20|747057.7|746057.7|747019.2|746019.2|747057.7|746057.7|747012.5|746012.5|20
1637751570000|2021-11-24 10:59:30|747019.5|746019.5|747059.5|746059.5|747059.5|746059.5|747004.8|746004.8|18
1637751580000|2021-11-24 10:59:40|747059.1|746059.1|747105.2|746105.2|747109.2|746109.2|747047.9|746047.9|25
1637751590000|2021-11-24 10:59:50|747110.2|746110.2|747245.6|746245.6|747809|746303|747084.1|745686.7|36
1637751600000|2021-11-24 11:00:00|747232.5|746232.5|747658.3|745658.3|747760.6|746252.8|747145.8|745658.3|26
1637751610000|2021-11-24 11:00:10|747664.7|745664.7|747058.4|746058.4|747674.5|746191.4|747056.1|745554|29
1637751620000|2021-11-24 11:00:20|747062.7|746062.7|747595|745595|747595|746080.2|747062.5|745552.4|25
1637751630000|2021-11-24 11:00:30|747665.1|745665.1|747802.9|745802.9|747802.9|746157.6|747145.5|745649.4|30
1637751640000|2021-11-24 11:00:40|747815|745815|747806.5|745806.5|747815|746245.5|747154.5|745708.3|36
1637751650000|2021-11-24 11:00:50|747755.9|745755.9|747726.7|745726.7|747777.6|746325.5|747204.1|745655.1|28
1637751660000|2021-11-24 11:01:00|747240.8|746240.8|747218.7|746218.7|747733.4|746240.8|747218|745722.8|20
1637751670000|2021-11-24 11:01:10|747229.5|746229.5|747252.7|746252.7|747788.6|746262.8|747226.5|745727.7|19
1637751680000|2021-11-24 11:01:20|747253.8|746253.8|747380|746380|747903.2|746386.5|747252.8|745744|25
1637751690000|2021-11-24 11:01:30|747375|746375|747136.1|746136.1|747867.8|746375.2|747117.3|745560.8|28
1637751700000|2021-11-24 11:01:40|747650.1|745650.1|747701.7|745701.7|747722.2|746261.5|747219.1|745649.2|22
1637751710000|2021-11-24 11:01:50|747243.5|746243.5|747724.2|745724.2|747735.1|746249.5|747225.3|745723.3|18
1637751720000|2021-11-24 11:02:00|747718.2|745718.2|747880.4|745880.4|747891.7|745891.7|747712.4|745712.4|18
1637751730000|2021-11-24 11:02:10|747884|745884|747324.3|746324.3|747885.1|746388.2|747324.3|745868.3|22
1637751740000|2021-11-24 11:02:20|747300.7|746300.7|747345.1|746345.1|747357.4|746357.4|747289.5|746289.5|22
1637751750000|2021-11-24 11:02:30|747357.5|746357.5|747282.5|746282.5|747357.5|746357.5|747270.2|746270.2|18
1637751760000|2021-11-24 11:02:40|747300.7|746300.7|747819.9|745819.9|747849.2|746352.4|747298.5|745809.1|22
1637751770000|2021-11-24 11:02:50|747833.8|745833.8|747369.1|746369.1|747833.8|746376|747299.3|745810.9|26
1637751780000|2021-11-24 11:03:00|747357.9|746357.9|747366.3|746366.3|747371.9|746371.9|747333.7|746333.7|26
1637751790000|2021-11-24 11:03:10|747368.7|746368.7|747375.9|746375.9|747394.6|746394.6|747342.5|746342.5|18
1637751800000|2021-11-24 11:03:20|747375.4|746375.4|747384.9|746384.9|747389.1|746389.1|747372.7|746372.7|20
1637751810000|2021-11-24 11:03:30|747379.9|746379.9|747272.2|746272.2|747379.9|746379.9|747258.8|746258.8|21
1637751820000|2021-11-24 11:03:40|747266.5|746266.5|747240.5|746240.5|747266.5|746266.5|747226|746226|23
1637751830000|2021-11-24 11:03:50|747239.6|746239.6|747197.6|746197.6|747260.2|746260.2|747195.7|746195.7|27
1637751840000|2021-11-24 11:04:00|747206.4|746206.4|747213.4|746213.4|747225.7|746225.7|747206.4|746206.4|22
1637751850000|2021-11-24 11:04:10|747218.2|746218.2|747147.7|746147.7|747218.2|746218.2|747136|746136|24
1637751860000|2021-11-24 11:04:20|747144.2|746144.2|747225|746225|747305.1|746305.1|747143.6|746143.6|23
1637751870000|2021-11-24 11:04:30|747228|746228|747304.1|746304.1|747314.6|746314.6|747228|746228|23
1637751880000|2021-11-24 11:04:40|747303.3|746303.3|747298.5|746298.5|747303.3|746303.3|747295.1|746295.1|15
1637751890000|2021-11-24 11:04:50|747298.6|746298.6|747277.4|746277.4|747298.6|746298.6|747262.8|746262.8|21
1637751900000|2021-11-24 11:05:00|747278.7|746278.7|747327.1|746327.1|747334.5|746334.5|747276.4|746276.4|28
1637751910000|2021-11-24 11:05:10|747326.3|746326.3|747274.6|746274.6|747327.1|746327.1|747262.6|746262.6|29
1637751920000|2021-11-24 11:05:20|747273.5|746273.5|747256.3|746256.3|747284.8|746284.8|747256.3|746256.3|21
1637751930000|2021-11-24 11:05:30|747256.4|746256.4|747084.2|746084.2|747271.8|746271.8|747084.2|746084.2|26
1637751940000|2021-11-24 11:05:40|747080|746080|746882|745882|747369.9|746080|746874.2|745105.6|35
1637751950000|2021-11-24 11:05:50|747411.5|745411.5|747450.8|745450.8|747469.7|745957.3|746929|745362.5|29
1637751960000|2021-11-24 11:06:00|747402.7|745402.7|747411.6|745411.6|747429.8|745905.8|746905.8|745340.9|38
1637751970000|2021-11-24 11:06:10|747403.6|745403.6|747443|745443|747571.3|746078.7|746988.7|745399.1|34
1637751980000|2021-11-24 11:06:20|747438.5|745438.5|747601.1|745601.1|747601.4|745930.3|746927|745397.6|30
1637751990000|2021-11-24 11:06:30|747113.8|746113.8|747513.8|745513.8|747632.2|746133|747022|745513.8|22
1637752000000|2021-11-24 11:06:40|747517.2|745517.2|747562.2|745562.2|747562.5|746068|747038.9|745517.2|19
1637752010000|2021-11-24 11:06:50|747562.3|745562.3|747052.2|746052.2|747566.3|746065.7|747001.2|745529.9|24
1637752020000|2021-11-24 11:07:00|747056|746056|747713.4|745713.4|747752.5|746243.6|747056|745626.3|35
1637752030000|2021-11-24 11:07:10|747710.7|745710.7|747250|746250|747774.6|746294|747240.4|745704.1|27
1637752040000|2021-11-24 11:07:20|747243|746243|747276.1|746276.1|747802.7|746306|747225|745680.2|31
1637752050000|2021-11-24 11:07:30|747354.8|746354.8|747306.3|746306.3|747907.8|746380.1|747297.5|745885.7|32
1637752060000|2021-11-24 11:07:40|747311.5|746311.5|747254.8|746254.8|747765.1|746311.5|747250.8|745763.3|20
1637752070000|2021-11-24 11:07:50|747254.7|746254.7|747355.2|746355.2|747754.9|746358.5|747253.8|745740.6|26
1637752080000|2021-11-24 11:08:00|747357.5|746357.5|747367.5|746367.5|747373.1|746373.1|747351.2|746351.2|26
1637752090000|2021-11-24 11:08:10|747366.3|746366.3|747473.5|746473.5|748053.1|746538.5|747366.3|746011.6|30
1637752100000|2021-11-24 11:08:20|747955.1|745955.1|747461.5|746461.5|748023|746517.5|747434.6|745931.3|32
1637752110000|2021-11-24 11:08:30|747965.9|745965.9|747901.5|745901.5|747965.9|746455.5|747413.8|745901.5|30
1637752120000|2021-11-24 11:08:40|747865.1|745865.1|747723.3|745723.3|747866.2|746299.8|747223.5|745699.9|36
1637752130000|2021-11-24 11:08:50|747258|746258|747720.7|745720.7|747742.4|746258|747227.6|745711|35
1637752140000|2021-11-24 11:09:00|747727.8|745727.8|747723.4|745723.4|747735.6|745735.6|747715.9|745715.9|30
1637752150000|2021-11-24 11:09:10|747731.1|745731.1|747849.9|745849.9|747851.5|746322.9|747318.5|745718.9|29
1637752160000|2021-11-24 11:09:20|747856.6|745856.6|747940.5|745940.5|747984.4|746369.6|747369.3|745855.2|27
1637752170000|2021-11-24 11:09:30|747954.8|745954.8|748050|746050|748057.5|746468.9|747443.4|745937.8|33
1637752180000|2021-11-24 11:09:40|748051.4|746051.4|747518.5|746518.5|748064.8|746521.1|747512.5|746030.7|31
1637752190000|2021-11-24 11:09:50|747542.7|746542.7|747537.5|746537.5|748097.7|746604.1|747516.8|746028.7|28
1637752200000|2021-11-24 11:10:00|747535.5|746535.5|747536.7|746536.7|747548|746548|747529.2|746529.2|26
1637752210000|2021-11-24 11:10:10|747534.3|746534.3|747383.4|746383.4|747534.3|746534.3|747383.4|746383.4|26
1637752220000|2021-11-24 11:10:20|747374.7|746374.7|747410.2|746410.2|747900|746412.8|747312.8|745827|36
1637752230000|2021-11-24 11:10:30|747403.9|746403.9|747916.3|745916.3|747934.2|746423.4|747403.9|745895.6|22
1637752240000|2021-11-24 11:10:40|747921.1|745921.1|747968.7|745968.7|748033|746493.6|747466.4|745913|31
1637752250000|2021-11-24 11:10:50|747966.5|745966.5|747985.4|745985.4|747985.4|746481|747443.9|745966.5|34
1637752260000|2021-11-24 11:11:00|747992|745992|747543.9|746543.9|748053.3|746553.5|747530.4|745992|32
1637752270000|2021-11-24 11:11:10|747550|746550|747537.8|746537.8|747552|746552|747529|746529|31
1637752280000|2021-11-24 11:11:20|747536.3|746536.3|747558.6|746558.6|747566.3|746566.3|747536.3|746536.3|22
1637752290000|2021-11-24 11:11:30|747558.1|746558.1|747460|746460|747565.8|746565.8|747448.9|746448.9|28
1637752300000|2021-11-24 11:11:40|747454.3|746454.3|747729.1|745729.1|747729.1|746574.6|747266.3|745729.1|27
1637752310000|2021-11-24 11:11:50|747247.5|746247.5|747638|745638|747746|746260.2|747201.4|745638|32
1637752320000|2021-11-24 11:12:00|747661.7|745661.7|747116.1|746116.1|747669|746141|747116.1|745606.2|32
1637752330000|2021-11-24 11:12:10|747147.4|746147.4|747712.5|745712.5|747712.5|746162.5|747118.1|745612.5|26
1637752340000|2021-11-24 11:12:20|747723.2|745723.2|747203.5|746203.5|747723.2|746218|747203|745693.4|25
1637752350000|2021-11-24 11:12:30|747689.9|745689.9|747857.5|745857.5|747857.5|746356.9|747238.7|745689.9|32
1637752360000|2021-11-24 11:12:40|747362.8|746362.8|747919.2|745919.2|747919.5|746422.9|747354.4|745850.3|33
1637752370000|2021-11-24 11:12:50|747907.5|745907.5|747360|746360|747907.5|746380|747347.3|745842.6|30
1637752380000|2021-11-24 11:13:00|747356.9|746356.9|747244.3|746244.3|747860.5|746357.5|747242.6|745726.7|28
1637752390000|2021-11-24 11:13:10|747247.6|746247.6|747290|746290|747791.8|746290|747229.3|745726.6|26
1637752400000|2021-11-24 11:13:20|747290.8|746290.8|747467.1|746467.1|748000.1|746472.6|747272.2|745765.8|33
1637752410000|2021-11-24 11:13:30|747477|746477|747979.7|745979.7|747979.7|746501.2|747366.7|745871.2|33
1637752420000|2021-11-24 11:13:40|747486|746486|747444.7|746444.7|747994.6|746510.4|747441.4|745944.7|33
1637752430000|2021-11-24 11:13:50|747961.9|745961.9|747394.7|746394.7|747983.7|746492.1|747393.5|745899.4|26
1637752440000|2021-11-24 11:14:00|747406.9|746406.9|747425.4|746425.4|747939.5|746425.4|747393|745909.9|31
1637752450000|2021-11-24 11:14:10|747442.5|746442.5|747430.5|746430.5|747979.9|746457.9|747419.8|745918.9|28
1637752460000|2021-11-24 11:14:20|747428.3|746428.3|747455.3|746455.3|747939.6|746466.3|747420.4|745920.9|25
1637752470000|2021-11-24 11:14:30|747437.4|746437.4|747923.9|745923.9|747966.7|746446.2|747410.9|745919.7|27
1637752480000|2021-11-24 11:14:40|747954.6|745954.6|747420.4|746420.4|747968.4|746457.9|747420.4|745931.3|25
1637752490000|2021-11-24 11:14:50|747448.9|746448.9|747440|746440|747969.1|746476.8|747397.7|745950.4|32
1637752500000|2021-11-24 11:15:00|747446|746446|747411|746411|747937.9|746459.3|747394.2|745899.3|32
1637752510000|2021-11-24 11:15:10|747417|746417|747488.6|746488.6|748004.2|746509.5|747410.6|745943|31
1637752520000|2021-11-24 11:15:20|747992.4|745992.4|747534.8|746534.8|747997.7|746541.6|747492|745992.4|26
1637752530000|2021-11-24 11:15:30|747535|746535|747605|746605|747605|746605|747513.2|746513.2|27
1637752540000|2021-11-24 11:15:40|747613.7|746613.7|747694|746694|747702|746702|747610.4|746610.4|30
1637752550000|2021-11-24 11:15:50|747693.5|746693.5|747641.6|746641.6|747693.5|746693.5|747613.6|746613.6|32
1637752560000|2021-11-24 11:16:00|747652|746652|747652|746652|747688.4|746688.4|747573.4|746573.4|34
1637752570000|2021-11-24 11:16:10|747625.2|746625.2|747600.4|746600.4|747639.7|746639.7|747586.6|746586.6|24
1637752580000|2021-11-24 11:16:20|747603.3|746603.3|747626|746626|747684.2|746684.2|747592.2|746592.2|28
1637752590000|2021-11-24 11:16:30|747604.7|746604.7|747568.4|746568.4|747687|746687|747568.4|746568.4|27
1637752600000|2021-11-24 11:16:40|747579.1|746579.1|747614.7|746614.7|747633|746633|747555.5|746555.5|24
1637752610000|2021-11-24 11:16:50|747620.6|746620.6|747618.2|746618.2|747620.6|746620.6|747602.2|746602.2|23
1637752620000|2021-11-24 11:17:00|747606|746606|747676.8|746676.8|748181.5|746703|747606|746161.8|35
1637752630000|2021-11-24 11:17:10|747680.6|746680.6|747648|746648|747688.9|746688.9|747625.2|746625.2|21
1637752640000|2021-11-24 11:17:20|747646.1|746646.1|747572.2|746572.2|747659.6|746659.6|747572.2|746572.2|26
1637752650000|2021-11-24 11:17:30|747601.5|746601.5|747917.1|745917.1|747956.2|746613.2|747423.7|745917.1|28
1637752660000|2021-11-24 11:17:40|747918.5|745918.5|747300.2|746300.2|747927.4|746442.9|747288.9|745890.1|31
1637752670000|2021-11-24 11:17:50|747298.8|746298.8|747259|746259|747341.9|746341.9|747259|746259|27
1637752680000|2021-11-24 11:18:00|747257.9|746257.9|747218.7|746218.7|747259.3|746259.3|747201.5|746201.5|29
1637752690000|2021-11-24 11:18:10|747225.4|746225.4|747237|746237|747268.6|746268.6|747223.6|746223.6|24
1637752700000|2021-11-24 11:18:20|747237.7|746237.7|747251.4|746251.4|747260.5|746260.5|747233.7|746233.7|23
1637752710000|2021-11-24 11:18:30|747245.3|746245.3|747227.4|746227.4|747264.2|746264.2|747205.3|746205.3|21
1637752720000|2021-11-24 11:18:40|747215|746215|747229|746229|747258.3|746258.3|747213.5|746213.5|25
1637752730000|2021-11-24 11:18:50|747222.7|746222.7|747209.1|746209.1|747232|746232|747151.2|746151.2|31
1637752740000|2021-11-24 11:19:00|747232.2|746232.2|747245.6|746245.6|747718|746302|747191.2|745716.8|31
1637752750000|2021-11-24 11:19:10|747759.5|745759.5|747183.3|746183.3|747759.5|746272.9|747182.3|745759.5|33
1637752760000|2021-11-24 11:19:20|747177|746177|747189.1|746189.1|747199.3|746199.3|747134.2|746134.2|17
1637752770000|2021-11-24 11:19:30|747167.5|746167.5|747225.9|746225.9|747295|746295|747157.3|746157.3|27
1637752780000|2021-11-24 11:19:40|747228.7|746228.7|747205.3|746205.3|747262.3|746262.3|747187.6|746187.6|24
1637752790000|2021-11-24 11:19:50|747206.9|746206.9|747199.5|746199.5|747245|746245|747177.2|746177.2|20
1637752800000|2021-11-24 11:20:00|747206.2|746206.2|747315|746315|747800.6|746315|747178.8|745762.7|33
1637752810000|2021-11-24 11:20:10|747316.5|746316.5|747207.7|746207.7|747903.7|746349|747207.7|745688.9|30
1637752820000|2021-11-24 11:20:20|747225.8|746225.8|747621.7|745621.7|747714|746225.8|747105.6|745581.5|35
1637752830000|2021-11-24 11:20:30|747114.5|746114.5|747087.3|746087.3|747628.5|746114.5|747056.9|745576.6|27
1637752840000|2021-11-24 11:20:40|747074.9|746074.9|747072.1|746072.1|747083|746083|747059.6|746059.6|31
1637752850000|2021-11-24 11:20:50|747082.6|746082.6|747697.3|745697.3|747734.5|746216.2|747076.7|745638.4|32
1637752860000|2021-11-24 11:21:00|747210|746210|747738.7|745738.7|747763.4|746277.2|747202.5|745691.7|30
1637752870000|2021-11-24 11:21:10|747737|745737|747651.9|745651.9|747737|745737|747625.7|745625.7|34
1637752880000|2021-11-24 11:21:20|747647|745647|747585|745585|747651.6|746126.1|747126.1|745582.6|24
1637752890000|2021-11-24 11:21:30|747583.5|745583.5|747087.8|746087.8|747595|746105.9|747087.8|745583.5|27
1637752900000|2021-11-24 11:21:40|747100.7|746100.7|746986.9|745986.9|747561.4|746100.7|746970.1|745486.5|34
1637752910000|2021-11-24 11:21:50|746984.7|745984.7|747511|745511|747525.6|746007.8|746984.7|745482.9|29
1637752920000|2021-11-24 11:22:00|746964.4|745964.4|747494.2|745494.2|747512|746020.7|746964.4|745451.7|31
1637752930000|2021-11-24 11:22:10|747013.2|746013.2|747391|745391|747489.5|746013.2|746904.4|745386.1|35
1637752940000|2021-11-24 11:22:20|747391.3|745391.3|747031.5|746031.5|747541.8|746036.5|746846.5|745351|36
1637752950000|2021-11-24 11:22:30|747025.7|746025.7|747551.8|745551.8|747562.2|746065.1|747016.2|745529|27
1637752960000|2021-11-24 11:22:40|747551.5|745551.5|747007.6|746007.6|747555.2|746049.5|747003.1|745514.7|26
1637752970000|2021-11-24 11:22:50|746995|745995|747021.8|746021.8|747480.8|746029.3|746951.3|745463.4|25
1637752980000|2021-11-24 11:23:00|747015.6|746015.6|746981.5|745981.5|747021.3|746021.3|746954.3|745954.3|21
1637752990000|2021-11-24 11:23:10|746974.5|745974.5|746970.3|745970.3|746984.3|745984.3|746967.4|745967.4|24
1637753000000|2021-11-24 11:23:20|746974.8|745974.8|747030|746030|747536.7|746049.1|746956.6|745524.5|22
1637753010000|2021-11-24 11:23:30|747031.1|746031.1|747018.9|746018.9|747531.5|746034|747002|745515.8|23
1637753020000|2021-11-24 11:23:40|747010.8|746010.8|746962.9|745962.9|747493.1|746010.8|746956.3|745437.5|29
1637753030000|2021-11-24 11:23:50|746931.4|745931.4|746951.1|745951.1|746952.1|745952.1|746927|745927|25
1637753040000|2021-11-24 11:24:00|746945.6|745945.6|746996.2|745996.2|747474.4|746002.6|746945.6|745454.6|33
1637753050000|2021-11-24 11:24:10|747001.4|746001.4|747050.5|746050.5|747471.8|746051.9|746959.7|745465.4|23
1637753060000|2021-11-24 11:24:20|747048.8|746048.8|747453.3|745453.3|747466.4|746066.4|746911.8|745442.2|34
1637753070000|2021-11-24 11:24:30|746945.5|745945.5|747208.3|745208.3|747454.2|745958.6|746753.5|745195.6|33
1637753080000|2021-11-24 11:24:40|747202.3|745202.3|747139.6|745139.6|747206.2|745206.2|747122.8|745122.8|32
1637753090000|2021-11-24 11:24:50|747102.1|745102.1|747003|745003|747158.7|745601.6|746477.4|744974.6|33
1637753100000|2021-11-24 11:25:00|747018.2|745018.2|747312.5|745312.5|747332.1|745793.3|746609.2|745018.2|30
1637753110000|2021-11-24 11:25:10|747308.8|745308.8|747318.1|745318.1|747337.6|745337.6|747304.6|745304.6|26
1637753120000|2021-11-24 11:25:20|747314.5|745314.5|747307.4|745307.4|747326.7|745326.7|747299|745299|25
1637753130000|2021-11-24 11:25:30|747311.1|745311.1|747257.4|745257.4|747311.1|745793.1|746773.2|745257.4|31
1637753140000|2021-11-24 11:25:40|747268.9|745268.9|747271.8|745271.8|747273.1|745777.7|746764.2|745252.7|20
1637753150000|2021-11-24 11:25:50|747367.9|745367.9|747384.4|745384.4|747400.8|745889.6|746889.6|745339.6|29
1637753160000|2021-11-24 11:26:00|747400.9|745400.9|747386.5|745386.5|747420.1|745420.1|747334.4|745334.4|27
1637753170000|2021-11-24 11:26:10|747386.6|745386.6|747413.7|745413.7|747421.9|745908.7|746908.7|745358.1|21
1637753180000|2021-11-24 11:26:20|747415.9|745415.9|746981.5|745981.5|747494.9|746008.1|746953.6|745411.6|30
1637753190000|2021-11-24 11:26:30|746982.5|745982.5|747509.5|745509.5|747510.6|746019.7|746974.7|745502.6|30
1637753200000|2021-11-24 11:26:40|747484.1|745484.1|747447.2|745447.2|747494.1|745494.1|747435.6|745435.6|28
1637753210000|2021-11-24 11:26:50|747443.2|745443.2|747459.8|745459.8|747466.3|745466.3|747426|745426|26
1637753220000|2021-11-24 11:27:00|747457.4|745457.4|747458.2|745458.2|747467.5|745467.5|747437.1|745437.1|25
1637753230000|2021-11-24 11:27:10|747454.9|745454.9|746950.6|745950.6|747465.3|745971|746950.6|745420.9|28
1637753240000|2021-11-24 11:27:20|746947.2|745947.2|746952.2|745952.2|746973|745973|746947.2|745947.2|26
1637753250000|2021-11-24 11:27:30|746935.9|745935.9|746944.6|745944.6|746955.1|745955.1|746935.9|745935.9|20
1637753260000|2021-11-24 11:27:40|746954.7|745954.7|747039.5|746039.5|747043.6|746043.6|746954.7|745954.7|24
1637753270000|2021-11-24 11:27:50|747042.3|746042.3|747452.5|745452.5|747452.5|746049.4|747013.7|745452.5|24
1637753280000|2021-11-24 11:28:00|747451.5|745451.5|747056.2|746056.2|747468.9|746059.2|747014.2|745447|24
1637753290000|2021-11-24 11:28:10|747055.8|746055.8|747029.4|746029.4|747056.9|746056.9|747024.1|746024.1|23
1637753300000|2021-11-24 11:28:20|747023|746023|746874.1|745874.1|747414|746027.1|746827.1|745323.8|36
1637753310000|2021-11-24 11:28:30|746871.1|745871.1|746772.3|745772.3|747271.6|745871.1|746736.4|745257.6|36
1637753320000|2021-11-24 11:28:40|747262.9|745262.9|747298|745298|747298|745791|746715.5|745262.9|35
1637753330000|2021-11-24 11:28:50|747310.4|745310.4|746764.3|745764.3|747319.6|745833.9|746741.4|745277.4|26
1637753340000|2021-11-24 11:29:00|746770.2|745770.2|746781.3|745781.3|746783.1|745783.1|746744|745744|28
1637753350000|2021-11-24 11:29:10|746783.1|745783.1|746786.5|745786.5|746786.5|745786.5|746771.6|745771.6|26
1637753360000|2021-11-24 11:29:20|746777.8|745777.8|747047.2|746047.2|747489.8|746049.9|746777.8|745343.5|37
1637753370000|2021-11-24 11:29:30|747050.2|746050.2|747041.2|746041.2|747550|746066.9|747034|745505.8|31
1637753380000|2021-11-24 11:29:40|747031.3|746031.3|747038.4|746038.4|747505.9|746074.6|746991.4|745489.6|27
1637753390000|2021-11-24 11:29:50|747018.3|746018.3|746952.8|745952.8|747470|746052.1|746949.5|745465|32
1637753400000|2021-11-24 11:30:00|746951.3|745951.3|747042.9|746042.9|747478.5|746045.5|746951.3|745470.2|36
1637753410000|2021-11-24 11:30:10|747046.2|746046.2|747098|746098|747102.2|746102.2|747045.9|746045.9|26
1637753420000|2021-11-24 11:30:20|747098.6|746098.6|747375.7|745375.7|747443.4|746099.5|746888.2|745343.4|37
1637753430000|2021-11-24 11:30:30|747344.5|745344.5|746788.3|745788.3|747363|745857.4|746761.7|745280.2|36
1637753440000|2021-11-24 11:30:40|747291.9|745291.9|746782.3|745782.3|747291.9|745790.3|746768.5|745279|31
1637753450000|2021-11-24 11:30:50|747322.8|745322.8|747328.7|745328.7|747376.6|745829.3|746799.7|745297|36
1637753460000|2021-11-24 11:31:00|747324.2|745324.2|746783.2|745783.2|747331.7|745841.2|746771.4|745278.2|35
1637753470000|2021-11-24 11:31:10|746785.6|745785.6|746748.5|745748.5|747267.7|745795.2|746739.3|745255.9|36
1637753480000|2021-11-24 11:31:20|746754.6|745754.6|746762.6|745762.6|746783.8|745783.8|746693.8|745693.8|37
1637753490000|2021-11-24 11:31:30|746782.5|745782.5|746580.9|745580.9|747127.6|745782.5|746544.8|745055.2|37
1637753500000|2021-11-24 11:31:40|747106.4|745106.4|747170.8|745170.8|747202.9|745702.3|746644|745090.8|33
1637753510000|2021-11-24 11:31:50|747146.8|745146.8|746630.4|745630.4|747177.1|745665|746627.7|745113.3|31
1637753520000|2021-11-24 11:32:00|746639.3|745639.3|746593.2|745593.2|747121.7|745641.2|746572.5|745039.5|31
1637753530000|2021-11-24 11:32:10|746584.3|745584.3|746997.1|744997.1|747109|745585.6|746507.1|744997.1|32
1637753540000|2021-11-24 11:32:20|747020.8|745020.8|746477.1|745477.1|747026.8|745493.1|746456.4|744984.5|33
1637753550000|2021-11-24 11:32:30|746999.4|744999.4|746377.4|745377.4|747005.4|745513.9|746356.7|744878.5|38
1637753560000|2021-11-24 11:32:40|746884.6|744884.6|746506.3|745506.3|747050.1|745551.1|746419.5|744869.7|39
1637753570000|2021-11-24 11:32:50|746514.5|745514.5|747031.6|745031.6|747055.8|745547.7|746506.5|745027.8|38
1637753580000|2021-11-24 11:33:00|746519|745519|747059.6|745059.6|747105.2|745600.2|746447|744939.6|38
1637753590000|2021-11-24 11:33:10|746571|745571|747053.1|745053.1|747071.5|745571|746539.3|745040.8|34
1637753600000|2021-11-24 11:33:20|746543.2|745543.2|746501|745501|747038.6|745543.2|746479.3|744967.9|31
1637753610000|2021-11-24 11:33:30|746518.1|745518.1|747074.4|745074.4|747084.1|745575.4|746515.4|745018.8|26
1637753620000|2021-11-24 11:33:40|747075.9|745075.9|746670.1|745670.1|747154.8|745692.3|746582|745075.9|25
1637753630000|2021-11-24 11:33:50|746668.8|745668.8|746724.6|745724.6|747241.9|745725.8|746668.8|745196.7|31
1637753640000|2021-11-24 11:34:00|747229.3|745229.3|747142.9|745142.9|747229.3|745692|746618.3|745111.5|32
1637753650000|2021-11-24 11:34:10|747144.1|745144.1|746694|745694|747217.5|745694.5|746594.6|745112.9|35
1637753660000|2021-11-24 11:34:20|747229|745229|746711.6|745711.6|747258.5|745746|746708.7|745229|33
1637753670000|2021-11-24 11:34:30|746713|745713|746757.9|745757.9|747322|745765.2|746711.8|745281|36
1637753680000|2021-11-24 11:34:40|746760.3|745760.3|746801.7|745801.7|747332.1|745808|746760|745268.9|35
1637753690000|2021-11-24 11:34:50|746795.9|745795.9|747313|745313|747337.6|745819.2|746792.7|745313|33
1637753700000|2021-11-24 11:35:00|747335.9|745335.9|747411.3|745411.3|747419.2|745873|746873|745335.9|30
1637753710000|2021-11-24 11:35:10|746884.7|745884.7|747395.2|745395.2|747424|745924.5|746876.2|745382.6|32
1637753720000|2021-11-24 11:35:20|747393.1|745393.1|747267.2|745267.2|747408|745911|746837.8|745234.7|31
1637753730000|2021-11-24 11:35:30|747283.7|745283.7|747268.8|745268.8|747291.5|745291.5|747231|745231|28
1637753740000|2021-11-24 11:35:40|747271.8|745271.8|747275.6|745275.6|747284.9|745284.9|747224.5|745224.5|30
1637753750000|2021-11-24 11:35:50|747276.5|745276.5|747332.2|745332.2|747335.7|745801.8|746801.8|745276.5|34
1637753760000|2021-11-24 11:36:00|747333.9|745333.9|747374.2|745374.2|747374.2|745842.5|746834|745313.8|32
1637753770000|2021-11-24 11:36:10|747387|745387|747423.6|745423.6|747446.7|745886.5|746885.1|745387|33
1637753780000|2021-11-24 11:36:20|747437.6|745437.6|747370.7|745370.7|747440.4|745440.4|747353.4|745353.4|29
1637753790000|2021-11-24 11:36:30|747371.9|745371.9|747368.2|745368.2|747382.3|745382.3|747343.1|745343.1|24
1637753800000|2021-11-24 11:36:40|747368.7|745368.7|747312.9|745312.9|747368.7|745368.7|747297.6|745297.6|32
1637753810000|2021-11-24 11:36:50|747315.3|745315.3|747293.7|745293.7|747315.3|745315.3|747256.1|745256.1|31
1637753820000|2021-11-24 11:37:00|747281.9|745281.9|747239.3|745239.3|747308.2|745748.5|746715.8|745213.5|35
1637753830000|2021-11-24 11:37:10|747236.2|745236.2|747209|745209|747285.6|745285.6|747197.1|745197.1|33
1637753840000|2021-11-24 11:37:20|747175.2|745175.2|747172.8|745172.8|747183|745183|747160.7|745160.7|26
1637753850000|2021-11-24 11:37:30|747176.7|745176.7|747121.7|745121.7|747186.2|745186.2|747121|745121|28
1637753860000|2021-11-24 11:37:40|747123.2|745123.2|747109.1|745109.1|747130.3|745130.3|747104.3|745104.3|29
1637753870000|2021-11-24 11:37:50|747104.6|745104.6|747041.9|745041.9|747110.6|745110.6|747032.1|745032.1|24
1637753880000|2021-11-24 11:38:00|747041.3|745041.3|747062.7|745062.7|747065.9|745065.9|747037.5|745037.5|22
1637753890000|2021-11-24 11:38:10|747071.4|745071.4|746529.2|745529.2|747071.4|745546.2|746527.8|745031.9|30
1637753900000|2021-11-24 11:38:20|746527.3|745527.3|747071.3|745071.3|747076.4|745565.6|746524.9|745062.4|30
1637753910000|2021-11-24 11:38:30|747085.2|745085.2|747203.3|745203.3|747203.3|745203.3|747081.3|745081.3|31
1637753920000|2021-11-24 11:38:40|747197.8|745197.8|747174.7|745174.7|747197.8|745197.8|747120.8|745120.8|32
1637753930000|2021-11-24 11:38:50|746679.7|745679.7|747134.7|745134.7|747169.4|745679.7|746678|745121.3|29
1637753940000|2021-11-24 11:39:00|747130.4|745130.4|747180|745180|747196.5|745196.5|747130.4|745130.4|29
1637753950000|2021-11-24 11:39:10|747176.6|745176.6|747161.5|745161.5|747176.6|745176.6|747091.4|745091.4|28
1637753960000|2021-11-24 11:39:20|747140.2|745140.2|746575|745575|747147.4|745575|746566.2|745068.2|32
1637753970000|2021-11-24 11:39:30|746568.7|745568.7|747075|745075|747081|745579.8|746567|745068.6|21
1637753980000|2021-11-24 11:39:40|747077.1|745077.1|746562.8|745562.8|747090|745562.8|746562.8|745068.1|28
1637753990000|2021-11-24 11:39:50|746579.6|745579.6|746569.7|745569.7|746579.6|745579.6|746554.6|745554.6|30
1637754000000|2021-11-24 11:40:00|746572.9|745572.9|746311.6|745311.6|746862.3|745574.1|746311.6|744862.1|34
1637754010000|2021-11-24 11:40:10|746281.4|745281.4|746759.6|744759.6|746800.1|745295.2|746219.4|744725.5|37
1637754020000|2021-11-24 11:40:20|746769.7|744769.7|746683.7|744683.7|746769.7|745242.5|746148.3|744612.6|33
1637754030000|2021-11-24 11:40:30|746661.3|744661.3|746854.6|744854.6|746896.5|745392.8|746359.9|744661.2|29
1637754040000|2021-11-24 11:40:40|746847.7|744847.7|746848.9|744848.9|746918.5|745403.1|746356.5|744842.1|25
1637754050000|2021-11-24 11:40:50|746849.2|744849.2|746878.7|744878.7|746896.5|744896.5|746841.9|744841.9|24
1637754060000|2021-11-24 11:41:00|746872.3|744872.3|746688.9|744688.9|746883.1|745306.2|746306.2|744675.2|35
1637754070000|2021-11-24 11:41:10|746685.3|744685.3|746605.6|744605.6|746688.5|744688.5|746594.5|744594.5|30
1637754080000|2021-11-24 11:41:20|746602.1|744602.1|746645.1|744645.1|746649.3|744649.3|746589.3|744589.3|25
1637754090000|2021-11-24 11:41:30|746646.2|744646.2|746616|744616|746646.2|744646.2|746531|744531|36
1637754100000|2021-11-24 11:41:40|746613.2|744613.2|746610|744610|746634|744634|746609.1|744609.1|19
1637754110000|2021-11-24 11:41:50|746614.2|744614.2|746668.1|744668.1|746668.1|744668.1|746593|744593|25
1637754120000|2021-11-24 11:42:00|746672.8|744672.8|746603.7|744603.7|746672.8|744672.8|746598.6|744598.6|23
1637754130000|2021-11-24 11:42:10|746615.9|744615.9|746665.9|744665.9|746680.4|744680.4|746612|744612|27
1637754140000|2021-11-24 11:42:20|746682.5|744682.5|746672.4|744672.4|746686.6|744686.6|746660.6|744660.6|32
1637754150000|2021-11-24 11:42:30|746678.5|744678.5|746678.9|744678.9|746686|745166.9|746156.3|744649|31
1637754160000|2021-11-24 11:42:40|746678.2|744678.2|746752.9|744752.9|746762.7|745249.4|746200.9|744674.3|32
1637754170000|2021-11-24 11:42:50|746761.1|744761.1|746726.3|744726.3|746761.2|744761.2|746726.3|744726.3|19
1637754180000|2021-11-24 11:43:00|746716|744716|746304.9|745304.9|746787.9|745304.9|746228|744714.4|33
1637754190000|2021-11-24 11:43:10|746302.1|745302.1|746349.1|745349.1|746851.4|745363.8|746300.2|744797.1|29
1637754200000|2021-11-24 11:43:20|746352.5|745352.5|746305.5|745305.5|746860.5|745352.5|746305.5|744761.9|32
1637754210000|2021-11-24 11:43:30|746810.5|744810.5|746238.6|745238.6|746834.9|745264.4|746197.5|744705.2|34
1637754220000|2021-11-24 11:43:40|746230.7|745230.7|746615.6|744615.6|746732|745230.7|746111|744608.8|32
1637754230000|2021-11-24 11:43:50|746614.4|744614.4|746651.2|744651.2|746710.5|745144.9|746144.9|744597.7|29
1637754240000|2021-11-24 11:44:00|746660.5|744660.5|746721.9|744721.9|746721.9|744721.9|746627.1|744627.1|37
1637754250000|2021-11-24 11:44:10|746705.4|744705.4|746802.1|744802.1|746807|744807|746692.7|744692.7|33
1637754260000|2021-11-24 11:44:20|746800.1|744800.1|746801.1|744801.1|746822.5|744822.5|746786.2|744786.2|29
1637754270000|2021-11-24 11:44:30|746795.5|744795.5|746771.3|744771.3|746819.2|744819.2|746770.6|744770.6|33
1637754280000|2021-11-24 11:44:40|746770|744770|746273.2|745273.2|746776.9|745285|746268.8|744770|30
1637754290000|2021-11-24 11:44:50|746276.9|745276.9|746228.6|745228.6|746758.7|745276.9|746228.6|744720.8|24
1637754300000|2021-11-24 11:45:00|746243.1|745243.1|746211|745211|746249.7|745249.7|746209.8|745209.8|26
1637754310000|2021-11-24 11:45:10|746728.2|744728.2|746214.9|745214.9|746728.2|745216.9|746184.7|744691.4|29
1637754320000|2021-11-24 11:45:20|746209.3|745209.3|746230.7|745230.7|746251.1|745251.1|746192.9|745192.9|35
1637754330000|2021-11-24 11:45:30|746230|745230|746221.4|745221.4|746236|745236|746214.2|745214.2|23
1637754340000|2021-11-24 11:45:40|746226.1|745226.1|746240.1|745240.1|746725.9|745267.7|746219.6|744715.3|28
1637754350000|2021-11-24 11:45:50|746234.9|745234.9|746221.7|745221.7|746240.4|745240.4|746218|745218|17
1637754360000|2021-11-24 11:46:00|746229.6|745229.6|746210.7|745210.7|746240.3|745240.3|746206.3|745206.3|24
1637754370000|2021-11-24 11:46:10|746203.7|745203.7|746260.5|745260.5|746708.8|745285.2|746195.7|744698.1|33
1637754380000|2021-11-24 11:46:20|746258.8|745258.8|746319.3|745319.3|746820.9|745342.3|746255.2|744772|38
1637754390000|2021-11-24 11:46:30|746313.9|745313.9|746293.8|745293.8|746319.7|745319.7|746263.6|745263.6|33
1637754400000|2021-11-24 11:46:40|746294.7|745294.7|746217.9|745217.9|746750|745295.1|746217.9|744750|29
1637754410000|2021-11-24 11:46:50|746219.1|745219.1|746237.5|745237.5|746240.3|745240.3|746208.4|745208.4|29
1637754420000|2021-11-24 11:47:00|746221.7|745221.7|746335.4|745335.4|746346.4|745346.4|746218.3|745218.3|24
1637754430000|2021-11-24 11:47:10|746336.1|745336.1|746346.3|745346.3|746349.5|745349.5|746336|745336|20
1637754440000|2021-11-24 11:47:20|746350.1|745350.1|746371.7|745371.7|746381.3|745381.3|746350.1|745350.1|30
1637754450000|2021-11-24 11:47:30|746372.7|745372.7|746358.9|745358.9|746375.8|745375.8|746347|745347|26
1637754460000|2021-11-24 11:47:40|746353.5|745353.5|746383.1|745383.1|746383.1|745383.1|746353.5|745353.5|25
1637754470000|2021-11-24 11:47:50|746376.6|745376.6|746371.3|745371.3|746379.4|745379.4|746354.4|745354.4|18
1637754480000|2021-11-24 11:48:00|746371.6|745371.6|746275.3|745275.3|746371.6|745371.6|746258.6|745258.6|27
1637754490000|2021-11-24 11:48:10|746258.4|745258.4|746213.2|745213.2|746262.3|745262.3|746211|745211|21
1637754500000|2021-11-24 11:48:20|746213|745213|746243.5|745243.5|746243.5|745243.5|746186.3|745186.3|23
1637754510000|2021-11-24 11:48:30|746216.6|745216.6|746228.4|745228.4|746259.4|745259.4|746204.2|745204.2|28
1637754520000|2021-11-24 11:48:40|746228.3|745228.3|746221.4|745221.4|746233.1|745233.1|746220.6|745220.6|12
1637754530000|2021-11-24 11:48:50|746223.2|745223.2|746222.6|745222.6|746228.4|745228.4|746221.6|745221.6|16
1637754540000|2021-11-24 11:49:00|746222.4|745222.4|746177|745177|746222.5|745222.5|746177|745177|16
1637754550000|2021-11-24 11:49:10|746187.8|745187.8|746235.8|745235.8|746238.6|745238.6|746183.1|745183.1|23
1637754560000|2021-11-24 11:49:20|746250.2|745250.2|746251.6|745251.6|746262.6|745262.6|746238.9|745238.9|25
1637754570000|2021-11-24 11:49:30|746253.9|745253.9|746233.9|745233.9|746259.6|745259.6|746214|745214|28
1637754580000|2021-11-24 11:49:40|746227.1|745227.1|746021.1|745021.1|746228.1|745228.1|746021.1|745021.1|27
1637754590000|2021-11-24 11:49:50|746045.3|745045.3|746172.2|745172.2|746600.9|745183.9|745991.6|744400.9|34
1637754600000|2021-11-24 11:50:00|746181.5|745181.5|746393.5|745393.5|746873|745415.5|746181.5|744677.3|30
1637754610000|2021-11-24 11:50:10|746399.5|745399.5|746844.6|744844.6|746893.2|745399.5|746375.6|744844.6|25
1637754620000|2021-11-24 11:50:20|746390.5|745390.5|746815.9|744815.9|746859.7|745390.5|746337.5|744800.2|24
1637754630000|2021-11-24 11:50:30|746332.3|745332.3|746432.2|745432.2|746916.3|745444.6|746323.8|744808.6|24
1637754640000|2021-11-24 11:50:40|746920|744920|746487.4|745487.4|747045.9|745583.1|746487.4|744920|25
1637754650000|2021-11-24 11:50:50|746500.8|745500.8|747017.6|745017.6|747021.1|745500.8|746485.7|744985|19
1637754660000|2021-11-24 11:51:00|746973.8|744973.8|746536.3|745536.3|747045.8|745547.1|746508.5|744973.8|32
1637754670000|2021-11-24 11:51:10|746524|745524|747057.4|745057.4|747058.3|745542|746510.1|745037.3|23
1637754680000|2021-11-24 11:51:20|746560.1|745560.1|747135.7|745135.7|747135.7|745584.8|746540.2|745053.6|24
1637754690000|2021-11-24 11:51:30|747069.2|745069.2|746578.3|745578.3|747095.3|745621.3|746571.7|745037.9|27
1637754700000|2021-11-24 11:51:40|746581.1|745581.1|746609.3|745609.3|747108.8|745614.6|746575|745088.5|25
1637754710000|2021-11-24 11:51:50|746609.2|745609.2|747112.6|745112.6|747131|745631.5|746594|745112.6|25
1637754720000|2021-11-24 11:52:00|747115.2|745115.2|746612.5|745612.5|747126.1|745634.3|746594.4|745108.1|27
1637754730000|2021-11-24 11:52:10|746609.6|745609.6|746572.6|745572.6|747111|745632.5|746543|745049.8|26
1637754740000|2021-11-24 11:52:20|746577.4|745577.4|746719.8|745719.8|747208|745719.8|746577.4|745115.3|33
1637754750000|2021-11-24 11:52:30|746714.5|745714.5|746626.2|745626.2|747135.7|745715.8|746598.2|745112.9|26
1637754760000|2021-11-24 11:52:40|746623.4|745623.4|746607.2|745607.2|746628.5|745628.5|746554.1|745554.1|30
1637754770000|2021-11-24 11:52:50|746607.1|745607.1|747088.8|745088.8|747088.8|745608.3|746583.8|745082.9|18
1637754780000|2021-11-24 11:53:00|746583.9|745583.9|746582.2|745582.2|746587.6|745587.6|746575.1|745575.1|17
1637754790000|2021-11-24 11:53:10|746587.5|745587.5|746573.6|745573.6|746587.6|745587.6|746566.8|745566.8|21
1637754800000|2021-11-24 11:53:20|746570.3|745570.3|746509.6|745509.6|747044.4|745573.6|746509.6|745044|26
1637754810000|2021-11-24 11:53:30|746508.9|745508.9|746539.8|745539.8|746539.8|745539.8|746508.9|745508.9|23
1637754820000|2021-11-24 11:53:40|746538.7|745538.7|746523.3|745523.3|746554|745554|746523|745523|20
1637754830000|2021-11-24 11:53:50|746525|745525|746530.9|745530.9|746531.5|745531.5|746523|745523|18
1637754840000|2021-11-24 11:54:00|746529.4|745529.4|746530|745530|746533.3|745533.3|746526.9|745526.9|15
1637754850000|2021-11-24 11:54:10|746530.6|745530.6|746522.4|745522.4|746532.3|745532.3|746520.9|745520.9|15
1637754860000|2021-11-24 11:54:20|746523.4|745523.4|746524.3|745524.3|746538.5|745538.5|746515.9|745515.9|23
1637754870000|2021-11-24 11:54:30|746523.1|745523.1|746662.5|745662.5|746680.5|745680.5|746512.3|745512.3|27
1637754880000|2021-11-24 11:54:40|746671.2|745671.2|746636|745636|746681.5|745681.5|746626|745626|27
1637754890000|2021-11-24 11:54:50|746637|745637|746572.5|745572.5|747106.1|745645.8|746568.3|745106.1|19
1637754900000|2021-11-24 11:55:00|746551|745551|746569.2|745569.2|746578|745578|746551|745551|21
1637754910000|2021-11-24 11:55:10|746570.5|745570.5|746523.1|745523.1|746570.5|745570.5|746516.3|745516.3|16
1637754920000|2021-11-24 11:55:20|746521.7|745521.7|746530.5|745530.5|746543.5|745543.5|746521|745521|23
1637754930000|2021-11-24 11:55:30|746521.6|745521.6|746712.5|745712.5|747192.1|745727.1|746521.5|745176|31
1637754940000|2021-11-24 11:55:40|746698.8|745698.8|747217.5|745217.5|747253.1|745754.4|746693.8|745197.6|31
1637754950000|2021-11-24 11:55:50|747230.4|745230.4|746888.8|745888.8|747230.4|745916.7|746761.7|745230.4|31
1637754960000|2021-11-24 11:56:00|746886.3|745886.3|746595.4|745595.4|747211.6|745912.3|746548.6|745057.5|35
1637754970000|2021-11-24 11:56:10|746605.8|745605.8|746606.1|745606.1|747154.2|745617|746587.3|745092|38
1637754980000|2021-11-24 11:56:20|746606.5|745606.5|746670.1|745670.1|747126|745681.5|746592|745094.8|28
1637754990000|2021-11-24 11:56:30|746671.5|745671.5|746650.8|745650.8|747177.3|745682.4|746650.8|745171.5|25
1637755000000|2021-11-24 11:56:40|746633.4|745633.4|746702.4|745702.4|746702.4|745702.4|746627.6|745627.6|25
1637755010000|2021-11-24 11:56:50|746706.2|745706.2|746674.5|745674.5|747196.9|745714.1|746674.5|745169.8|25
1637755020000|2021-11-24 11:57:00|746667.7|745667.7|746670.9|745670.9|746681.7|745681.7|746667.7|745667.7|22
1637755030000|2021-11-24 11:57:10|746673.3|745673.3|746682|745682|746682|745682|746670.7|745670.7|22
1637755040000|2021-11-24 11:57:20|746682.1|745682.1|746647.7|745647.7|746682.1|745682.1|746642.4|745642.4|25
1637755050000|2021-11-24 11:57:30|746641|745641|747042.4|745042.4|747145.4|745656.8|746539.5|745042.4|28
1637755060000|2021-11-24 11:57:40|747031.3|745031.3|746610.1|745610.1|747085|745617.5|746466.7|744973.2|35
1637755070000|2021-11-24 11:57:50|746615.5|745615.5|747157.4|745157.4|747175.6|745660.6|746595.2|745140.2|30
1637755080000|2021-11-24 11:58:00|747161.6|745161.6|746674.3|745674.3|747189.4|745692|746627.4|745161.6|26
1637755090000|2021-11-24 11:58:10|746667.4|745667.4|746725.7|745725.7|747212.7|745725.7|746667.1|745194.6|19
1637755100000|2021-11-24 11:58:20|746700.1|745700.1|746710.4|745710.4|747239.8|745798|746700.1|745238.2|19
1637755110000|2021-11-24 11:58:30|746740.2|745740.2|746642.8|745642.8|746740.2|745740.2|746622.5|745622.5|20
1637755120000|2021-11-24 11:58:40|746634.1|745634.1|746631.9|745631.9|746671.3|745671.3|746568.5|745568.5|34
1637755130000|2021-11-24 11:58:50|746633.7|745633.7|746650.6|745650.6|747136.5|745667.4|746631.1|745136.5|20
1637755140000|2021-11-24 11:59:00|746635.8|745635.8|746643.3|745643.3|746662.2|745662.2|746635.8|745635.8|23
1637755150000|2021-11-24 11:59:10|746649.9|745649.9|746658|745658|746658|745658|746630.6|745630.6|21
1637755160000|2021-11-24 11:59:20|747148.1|745148.1|746645.4|745645.4|747169.3|745653.6|746624.5|745148.1|21
1637755170000|2021-11-24 11:59:30|746647.4|745647.4|746648.8|745648.8|746650.5|745650.5|746642.4|745642.4|17
1637755180000|2021-11-24 11:59:40|746646.9|745646.9|746651.9|745651.9|746667.4|745667.4|746642.3|745642.3|18
1637755190000|2021-11-24 11:59:50|747165.4|745165.4|747075.7|745075.7|747168.7|745168.7|747071.3|745071.3|29
1637755200000|2021-11-24 12:00:00|747075.3|745075.3|746541.2|745541.2|747099.4|745622.5|746540.5|745047|35
1637755210000|2021-11-24 12:00:10|746545|745545|746492|745492|746545|745545|746462|745462|28
1637755220000|2021-11-24 12:00:20|746476|745476|746783.3|744783.3|746794.1|745477.4|746246.6|744751.8|35
1637755230000|2021-11-24 12:00:30|746756.3|744756.3|746354.8|745354.8|746763.3|745354.8|746225.7|744716.7|36
1637755240000|2021-11-24 12:00:40|746337.3|745337.3|746709.6|744709.6|746742|745410.5|746223.2|744709.6|35
1637755250000|2021-11-24 12:00:50|746248.1|745248.1|746543.4|744543.4|746662.5|745248.1|746052.4|744487.4|39
1637755260000|2021-11-24 12:01:00|746105|745105|746083.8|745083.8|746611|745118.5|746068.5|744542.6|35
1637755270000|2021-11-24 12:01:10|746084.8|745084.8|746199.2|745199.2|746210.9|745210.9|746033.2|745033.2|28
1637755280000|2021-11-24 12:01:20|746200|745200|746212.9|745212.9|746225|745225|746082.7|745082.7|23
1637755290000|2021-11-24 12:01:30|746210.3|745210.3|746000.6|745000.6|746486.6|745210.3|745941.8|744480.8|27
1637755300000|2021-11-24 12:01:40|745991|744991|746021.1|745021.1|746513.5|745021.1|745906.6|744444.6|32
1637755310000|2021-11-24 12:01:50|746003.6|745003.6|746135.6|745135.6|746499.3|745135.6|746003.6|744496.5|27
1637755320000|2021-11-24 12:02:00|746652.4|744652.4|746170.2|745170.2|746727.1|745244.6|746158.2|744649.8|30
1637755330000|2021-11-24 12:02:10|746166.4|745166.4|746095.1|745095.1|746592.1|745166.4|746077.2|744581.4|29
1637755340000|2021-11-24 12:02:20|746098.6|745098.6|746103.9|745103.9|746592.9|745134.4|746082.1|744585.2|25
1637755350000|2021-11-24 12:02:30|746081.8|745081.8|745999.7|744999.7|746500.5|745081.8|745966.7|744500.5|29
1637755360000|2021-11-24 12:02:40|746463.2|744463.2|745814|744814|746463.2|744991.5|745773.6|744255.8|28
1637755370000|2021-11-24 12:02:50|745799.3|744799.3|745755.5|744755.5|746298.4|744799.3|745743.2|744232.3|30
1637755380000|2021-11-24 12:03:00|745754.8|744754.8|745770|744770|746260.1|744786.6|745735.5|744209.2|32
1637755390000|2021-11-24 12:03:10|745771.5|744771.5|745750.7|744750.7|746262.6|744787|745715.5|744205.6|29
1637755400000|2021-11-24 12:03:20|745719.7|744719.7|745577.1|744577.1|746267.7|744778.8|745577.1|744267.7|28
1637755410000|2021-11-24 12:03:30|745594|744594|745633.8|744633.8|746129.5|744641.6|745565|744110.2|32
1637755420000|2021-11-24 12:03:40|745624.6|744624.6|745562.7|744562.7|745654.5|744654.5|745562.7|744562.7|26
1637755430000|2021-11-24 12:03:50|745572.7|744572.7|745603.7|744603.7|746066.4|744645.5|745566.5|744066.4|30
1637755440000|2021-11-24 12:04:00|745575.7|744575.7|745492.3|744492.3|745601.1|744601.1|745462.6|744462.6|34
1637755450000|2021-11-24 12:04:10|745486|744486|745379.7|744379.7|745994.9|744544|745379.7|743910.5|31
1637755460000|2021-11-24 12:04:20|745398.7|744398.7|745488.1|744488.1|745890.7|744504.5|745378.2|743890.7|34
1637755470000|2021-11-24 12:04:30|745452.7|744452.7|745461.3|744461.3|745482.3|744482.3|745430.1|744430.1|25
1637755480000|2021-11-24 12:04:40|745447.7|744447.7|745464|744464|745962.8|744466.3|745379.7|743910.2|36
1637755490000|2021-11-24 12:04:50|745458.4|744458.4|745410.5|744410.5|746041.1|744523.2|745401.9|744037.6|37
1637755500000|2021-11-24 12:05:00|745380.8|744380.8|745520.8|744520.8|746042.5|744552.5|745378.2|743989.3|38
1637755510000|2021-11-24 12:05:10|745522.8|744522.8|745562|744562|746026|744566.5|745493.9|744025.5|27
1637755520000|2021-11-24 12:05:20|745560.6|744560.6|745548.7|744548.7|745562|744562|745514.7|744514.7|25
1637755530000|2021-11-24 12:05:30|745557|744557|745567.6|744567.6|745590|744590|745545.5|744545.5|27
1637755540000|2021-11-24 12:05:40|745568.3|744568.3|745634.6|744634.6|745661.5|744661.5|745566.9|744566.9|23
1637755550000|2021-11-24 12:05:50|745635.5|744635.5|745602.1|744602.1|746152.8|744654.6|745588.8|744151.5|15
1637755560000|2021-11-24 12:06:00|745607.9|744607.9|745646|744646|746122.8|744646.8|745595.2|744122.8|31
1637755570000|2021-11-24 12:06:10|745640.2|744640.2|745619|744619|745667.9|744667.9|745618.9|744618.9|24
1637755580000|2021-11-24 12:06:20|745626|744626|745646.2|744646.2|745668.9|744668.9|745613.7|744613.7|17
1637755590000|2021-11-24 12:06:30|745644.4|744644.4|745659.8|744659.8|745678.9|744678.9|745597.3|744597.3|30
1637755600000|2021-11-24 12:06:40|745658.8|744658.8|745656.8|744656.8|745682.7|744682.7|745604.3|744604.3|25
1637755610000|2021-11-24 12:06:50|745616.9|744616.9|745516.6|744516.6|745625.6|744625.6|745488.1|744488.1|22
1637755620000|2021-11-24 12:07:00|745514.3|744514.3|745527.5|744527.5|745560|744560|745514.1|744514.1|24
1637755630000|2021-11-24 12:07:10|745527.6|744527.6|745477.4|744477.4|745541.6|744541.6|745457.5|744457.5|27
1637755640000|2021-11-24 12:07:20|745465|744465|745531|744531|745533.9|744533.9|745465|744465|24
1637755650000|2021-11-24 12:07:30|745529.9|744529.9|745701.2|744701.2|745701.2|744701.2|745529.4|744529.4|23
1637755660000|2021-11-24 12:07:40|745704.2|744704.2|745642.2|744642.2|745704.2|744704.2|745626.2|744626.2|18
1637755670000|2021-11-24 12:07:50|745642.1|744642.1|745629.4|744629.4|745648|744648|745625.1|744625.1|24
1637755680000|2021-11-24 12:08:00|745628.2|744628.2|745658.3|744658.3|745663.4|744663.4|745617.9|744617.9|21
1637755690000|2021-11-24 12:08:10|745662.6|744662.6|745643.4|744643.4|745662.6|744662.6|745643.4|744643.4|26
1637755700000|2021-11-24 12:08:20|745644|744644|745744.5|744744.5|745799.6|744799.6|745642.1|744642.1|31
1637755710000|2021-11-24 12:08:30|745726.8|744726.8|745792|744792|745811.4|744811.4|745666.2|744666.2|34
1637755720000|2021-11-24 12:08:40|745791.4|744791.4|745855.5|744855.5|745866.8|744866.8|745782.9|744782.9|26
1637755730000|2021-11-24 12:08:50|745860.6|744860.6|745862.1|744862.1|745878.6|744878.6|745848.9|744848.9|23
1637755740000|2021-11-24 12:09:00|745859|744859|745954|744954|745960.5|744960.5|745859|744859|24
1637755750000|2021-11-24 12:09:10|745959.6|744959.6|745894.8|744894.8|745959.6|744959.6|745875.8|744875.8|33
1637755760000|2021-11-24 12:09:20|745883.6|744883.6|745865.7|744865.7|745883.6|744883.6|745859.4|744859.4|20
1637755770000|2021-11-24 12:09:30|745878|744878|745968.2|744968.2|745969.1|744969.1|745872.6|744872.6|26
1637755780000|2021-11-24 12:09:40|745970|744970|746006.2|745006.2|746011.5|745011.5|745967.3|744967.3|26
1637755790000|2021-11-24 12:09:50|746003|745003|745998.7|744998.7|746012.4|745012.4|745968.8|744968.8|22
1637755800000|2021-11-24 12:10:00|746001.9|745001.9|746203|745203|746664.1|745237.5|745911.8|744654|32
1637755810000|2021-11-24 12:10:10|746200.2|745200.2|746185|745185|746219.5|745219.5|746155.7|745155.7|27
1637755820000|2021-11-24 12:10:20|746146.9|745146.9|746264.7|745264.7|746757.2|745264.7|746146.9|744645.2|32
1637755830000|2021-11-24 12:10:30|746274.5|745274.5|746333.2|745333.2|746812.2|745333.2|746228.1|744805.3|30
1637755840000|2021-11-24 12:10:40|746343.6|745343.6|746495.8|745495.8|746983|745495.8|746343.6|744917.5|36
1637755850000|2021-11-24 12:10:50|746499.8|745499.8|746410.9|745410.9|746917.6|745499.8|746354.3|744886|36
1637755860000|2021-11-24 12:11:00|746419.8|745419.8|746403.7|745403.7|746914.7|745477.2|746380.7|744914.7|34
1637755870000|2021-11-24 12:11:10|746397.9|745397.9|746467.9|745467.9|746467.9|745467.9|746392.5|745392.5|25
1637755880000|2021-11-24 12:11:20|746468.7|745468.7|746470.2|745470.2|746485.5|745485.5|746435.5|745435.5|30
1637755890000|2021-11-24 12:11:30|746478.1|745478.1|746442.6|745442.6|746478.1|745478.1|746418.2|745418.2|27
1637755900000|2021-11-24 12:11:40|746442.4|745442.4|746463|745463|746463|745463|746434.9|745434.9|29
1637755910000|2021-11-24 12:11:50|746457.4|745457.4|746451.1|745451.1|746469.3|745469.3|746439.2|745439.2|29
1637755920000|2021-11-24 12:12:00|746456.3|745456.3|746484.9|745484.9|746487.3|745487.3|746443.2|745443.2|25
1637755930000|2021-11-24 12:12:10|746479.6|745479.6|746484.1|745484.1|746489|745489|746470.4|745470.4|24
1637755940000|2021-11-24 12:12:20|746485.2|745485.2|746572|745572|746588.1|745588.1|746483.2|745483.2|27
1637755950000|2021-11-24 12:12:30|746558.5|745558.5|746603.6|745603.6|746621.9|745621.9|746542.9|745542.9|36
1637755960000|2021-11-24 12:12:40|746605.8|745605.8|746601.1|745601.1|746611.5|745611.5|746596.6|745596.6|29
1637755970000|2021-11-24 12:12:50|746600.7|745600.7|746599.8|745599.8|746603.5|745603.5|746532.7|745532.7|26
1637755980000|2021-11-24 12:13:00|746592.2|745592.2|746629.9|745629.9|746636.4|745636.4|746592.2|745592.2|27
1637755990000|2021-11-24 12:13:10|746631.9|745631.9|746615.8|745615.8|746632.4|745632.4|746579.5|745579.5|25
1637756000000|2021-11-24 12:13:20|746618.6|745618.6|746668|745668|746692|745692|746605|745605|34
1637756010000|2021-11-24 12:13:30|746654.8|745654.8|746709.3|745709.3|746709.3|745709.3|746622.8|745622.8|29
1637756020000|2021-11-24 12:13:40|746709.8|745709.8|746704.7|745704.7|746709.8|745709.8|746694.6|745694.6|25
1637756030000|2021-11-24 12:13:50|746703.6|745703.6|746741.1|745741.1|746742.6|745742.6|746703.6|745703.6|27
1637756040000|2021-11-24 12:14:00|746742.2|745742.2|746868.3|745868.3|746868.3|745868.3|746742.2|745742.2|22
1637756050000|2021-11-24 12:14:10|746797.2|745797.2|746708.9|745708.9|746797.2|745797.2|746708.9|745708.9|27
1637756060000|2021-11-24 12:14:20|746708.5|745708.5|746715.1|745715.1|746783.6|745783.6|746708.5|745708.5|24
1637756070000|2021-11-24 12:14:30|746715.5|745715.5|746710.6|745710.6|746729.3|745729.3|746695.2|745695.2|29
1637756080000|2021-11-24 12:14:40|746705.5|745705.5|746648.5|745648.5|746705.5|745705.5|746593|745593|31
1637756090000|2021-11-24 12:14:50|746647.3|745647.3|746744.3|745744.3|746744.4|745744.4|746631.8|745631.8|31
1637756100000|2021-11-24 12:15:00|746745.3|745745.3|746686.3|745686.3|746747.7|745747.7|746679.5|745679.5|24
1637756110000|2021-11-24 12:15:10|746680.7|745680.7|746641.6|745641.6|746702.2|745702.2|746636.5|745636.5|28
1637756120000|2021-11-24 12:15:20|746635.3|745635.3|746742|745742|746756.6|745756.6|746622.2|745622.2|29
1637756130000|2021-11-24 12:15:30|746744.5|745744.5|746826.5|745826.5|746854.1|745854.1|746744.5|745744.5|32
1637756140000|2021-11-24 12:15:40|746831.5|745831.5|746934.2|745934.2|746938.4|745938.4|746820.7|745820.7|29
1637756150000|2021-11-24 12:15:50|746934.4|745934.4|747072.5|746072.5|747075.5|746075.5|746933|745933|29
1637756160000|2021-11-24 12:16:00|747076.9|746076.9|747668.3|745668.3|747684.4|746091.1|747030.1|745668.3|32
1637756170000|2021-11-24 12:16:10|747681.8|745681.8|747105.1|746105.1|747710.2|746204.7|747105.1|745681.8|37
1637756180000|2021-11-24 12:16:20|747098.2|746098.2|747009.4|746009.4|747098.2|746098.2|746977.8|745977.8|32
1637756190000|2021-11-24 12:16:30|746966.3|745966.3|746984.4|745984.4|747486.9|746035.1|746931.6|745486.9|34
1637756200000|2021-11-24 12:16:40|746977.6|745977.6|746973|745973|746981.5|745981.5|746945.4|745945.4|24
1637756210000|2021-11-24 12:16:50|746973.3|745973.3|746969.5|745969.5|747429|745991.6|746931.8|745422.9|27
1637756220000|2021-11-24 12:17:00|746969.6|745969.6|746986.5|745986.5|747025.6|746025.6|746947.1|745947.1|33
1637756230000|2021-11-24 12:17:10|746993.3|745993.3|747034|746034|747034|746034|746986.7|745986.7|32
1637756240000|2021-11-24 12:17:20|747076.1|746076.1|747009.5|746009.5|747076.1|746076.1|747001.3|746001.3|25
1637756250000|2021-11-24 12:17:30|747019.2|746019.2|747193.5|746193.5|747201.6|746201.6|746999.5|745999.5|34
1637756260000|2021-11-24 12:17:40|747196.3|746196.3|747170|746170|747202.4|746202.4|747163|746163|29
1637756270000|2021-11-24 12:17:50|747172.2|746172.2|747160.9|746160.9|747199.5|746199.5|747153.6|746153.6|29
1637756280000|2021-11-24 12:18:00|747170|746170|746998.9|745998.9|747464.6|746194.5|746922.8|745449.5|27
1637756290000|2021-11-24 12:18:10|746999.5|745999.5|747018.6|746018.6|747045.3|746045.3|746984|745984|34
1637756300000|2021-11-24 12:18:20|747013.4|746013.4|746990.7|745990.7|747033.9|746033.9|746988.5|745988.5|30
1637756310000|2021-11-24 12:18:30|747024.9|746024.9|747022.5|746022.5|747074.6|746074.6|747022.5|746022.5|33
1637756320000|2021-11-24 12:18:40|747025.5|746025.5|746978.6|745978.6|747038.4|746038.4|746972.4|745972.4|30
1637756330000|2021-11-24 12:18:50|746962.1|745962.1|747080|746080|747080|746080|746953.5|745953.5|33
1637756340000|2021-11-24 12:19:00|747098.8|746098.8|747085.8|746085.8|747103.2|746103.2|747085.8|746085.8|21
1637756350000|2021-11-24 12:19:10|747088.1|746088.1|747197|746197|747197|746197|747082.1|746082.1|17
1637756360000|2021-11-24 12:19:20|747232.9|746232.9|747331.8|746331.8|747347.5|746347.5|747227.6|746227.6|37
1637756370000|2021-11-24 12:19:30|747333.8|746333.8|747466.6|746466.6|747991.6|746466.6|747333.8|745904.5|36
1637756380000|2021-11-24 12:19:40|747964.2|745964.2|747389.5|746389.5|747964.2|746463.5|747275.1|745842.2|33
1637756390000|2021-11-24 12:19:50|747415.3|746415.3|747455.5|746455.5|747460.8|746460.8|747345.6|746345.6|34
1637756400000|2021-11-24 12:20:00|747440.5|746440.5|747467.5|746467.5|747488.2|746488.2|747440.5|746440.5|32
1637756410000|2021-11-24 12:20:10|747466.5|746466.5|747813.6|746813.6|748295.9|746813.6|747457.8|746116.5|34
1637756420000|2021-11-24 12:20:20|747781.6|746781.6|747820.2|746820.2|748351.5|746855.7|747753.1|746248|34
1637756430000|2021-11-24 12:20:30|748333.3|746333.3|748322.7|746322.7|748377.4|746377.4|748310.8|746310.8|28
1637756440000|2021-11-24 12:20:40|748323.8|746323.8|747549.5|746549.5|748325.3|746820.1|747530.4|746015|34
1637756450000|2021-11-24 12:20:50|748059.4|746059.4|747637.5|746637.5|748128.9|746637.5|747622.4|746059.4|34
1637756460000|2021-11-24 12:21:00|748138.8|746138.8|747611.8|746611.8|748185|746700.9|747593.1|746090.3|37
1637756470000|2021-11-24 12:21:10|747600.1|746600.1|747518.3|746518.3|748091.6|746602.8|747493.5|745990.8|33
1637756480000|2021-11-24 12:21:20|747516.2|746516.2|747493.5|746493.5|747521.7|746521.7|747479.8|746479.8|32
1637756490000|2021-11-24 12:21:30|747488.8|746488.8|747767.7|746767.7|747782.9|746782.9|747488.8|746488.8|31
1637756500000|2021-11-24 12:21:40|747759.1|746759.1|747616.3|746616.3|748248.2|746779.2|747616.3|746118.2|34
1637756510000|2021-11-24 12:21:50|747622.3|746622.3|747508.4|746508.4|748128.5|746622.3|747493.1|746035|32
1637756520000|2021-11-24 12:22:00|747517.2|746517.2|747505.2|746505.2|747517.2|746517.2|747480|746480|32
1637756530000|2021-11-24 12:22:10|747499|746499|747668.7|746668.7|747711.9|746711.9|747495.8|746495.8|34
1637756540000|2021-11-24 12:22:20|747666|746666|747815.8|746815.8|747829.7|746829.7|747665|746665|34
1637756550000|2021-11-24 12:22:30|747841|746841|747850.3|746850.3|747874.7|746874.7|747808.7|746808.7|37
1637756560000|2021-11-24 12:22:40|747855.6|746855.6|747709.3|746709.3|748285.3|746866.4|747689|746238.5|36
1637756570000|2021-11-24 12:22:50|747711.1|746711.1|748084.8|746084.8|748228|746763.9|747697.3|746081.1|37
1637756580000|2021-11-24 12:23:00|748081.4|746081.4|747566.8|746566.8|748085.4|746572.8|747552.6|746062.8|33
1637756590000|2021-11-24 12:23:10|747560.6|746560.6|747551.1|746551.1|747584.2|746584.2|747523.7|746523.7|29
1637756600000|2021-11-24 12:23:20|747556.2|746556.2|747578.2|746578.2|747578.2|746578.2|747551.8|746551.8|29
1637756610000|2021-11-24 12:23:30|747577.5|746577.5|747560.5|746560.5|747584.3|746584.3|747557.9|746557.9|24
1637756620000|2021-11-24 12:23:40|747561.7|746561.7|747541.5|746541.5|747568.3|746568.3|747537.8|746537.8|27
1637756630000|2021-11-24 12:23:50|747535.4|746535.4|747552.6|746552.6|747563.4|746563.4|747527.2|746527.2|27
1637756640000|2021-11-24 12:24:00|747552.4|746552.4|747534.9|746534.9|747554.4|746554.4|747527.7|746527.7|27
1637756650000|2021-11-24 12:24:10|747535.6|746535.6|747542.3|746542.3|747560.6|746560.6|747528.8|746528.8|24
1637756660000|2021-11-24 12:24:20|747543.6|746543.6|747520|746520|747547.2|746547.2|747514.2|746514.2|29
1637756670000|2021-11-24 12:24:30|747527.3|746527.3|747513.7|746513.7|747540.8|746540.8|747513.7|746513.7|25
1637756680000|2021-11-24 12:24:40|747516.9|746516.9|747449.7|746449.7|747532.4|746532.4|747430.5|746430.5|25
1637756690000|2021-11-24 12:24:50|747432|746432|747290.7|746290.7|747439.8|746439.8|747289.6|746289.6|35
1637756700000|2021-11-24 12:25:00|747275.5|746275.5|747332.4|746332.4|747900|746401.9|747231|745836.3|38
1637756710000|2021-11-24 12:25:10|747815.2|745815.2|747320.6|746320.6|747829.7|746332.4|747311.3|745809.3|28
1637756720000|2021-11-24 12:25:20|747300.3|746300.3|747276.4|746276.4|747791|746322|747240|745771.2|33
1637756730000|2021-11-24 12:25:30|747264|746264|747248.6|746248.6|747267.6|746267.6|747237.4|746237.4|32
1637756740000|2021-11-24 12:25:40|747252.8|746252.8|747448.4|746448.4|747969.1|746466.2|747240.1|745954.2|33
1637756750000|2021-11-24 12:25:50|747449.2|746449.2|747432.8|746432.8|747914.5|746454.1|747404|745914.5|30
1637756760000|2021-11-24 12:26:00|747435.8|746435.8|747406.9|746406.9|747479.7|746479.7|747406.9|746406.9|36
1637756770000|2021-11-24 12:26:10|747401.8|746401.8|747467.7|746467.7|747498.4|746498.4|747395.3|746395.3|35
1637756780000|2021-11-24 12:26:20|747469.9|746469.9|747420.1|746420.1|747474.7|746474.7|747419.5|746419.5|27
1637756790000|2021-11-24 12:26:30|747424.6|746424.6|747350.7|746350.7|747424.6|746424.6|747340.3|746340.3|29
1637756800000|2021-11-24 12:26:40|747349.2|746349.2|747344.9|746344.9|747357.6|746357.6|747344.2|746344.2|22
1637756810000|2021-11-24 12:26:50|747346.6|746346.6|747434.3|746434.3|747472.9|746472.9|747345|746345|29
1637756820000|2021-11-24 12:27:00|747438.5|746438.5|747441|746441|747442.3|746442.3|747435|746435|22
1637756830000|2021-11-24 12:27:10|747438.9|746438.9|747438.5|746438.5|747443.1|746443.1|747438.3|746438.3|20
1637756840000|2021-11-24 12:27:20|747443|746443|747440.4|746440.4|747445.1|746445.1|747435|746435|27
1637756850000|2021-11-24 12:27:30|747441.9|746441.9|747199.1|746199.1|747754.3|746441.9|747199.1|745754.3|32
1637756860000|2021-11-24 12:27:40|747196.8|746196.8|747374.5|746374.5|747896.5|746450.9|747169.3|745884.6|32
1637756870000|2021-11-24 12:27:50|747384.1|746384.1|747488.8|746488.8|748020|746510.2|747377|745879|33
1637756880000|2021-11-24 12:28:00|747970.2|745970.2|747555.6|746555.6|748171|746652.3|747456.1|745970.2|37
1637756890000|2021-11-24 12:28:10|747559.9|746559.9|747587.5|746587.5|748073.6|746616.6|747551.1|746065.6|35
1637756900000|2021-11-24 12:28:20|747596.6|746596.6|747331.1|746331.1|747611.6|746611.6|747324.5|746324.5|32
1637756910000|2021-11-24 12:28:30|747331.2|746331.2|747294.2|746294.2|747828.9|746335.5|747290|745786.2|34
1637756920000|2021-11-24 12:28:40|747802.3|745802.3|747952.4|745952.4|747957|746430.8|747381.4|745802.3|29
1637756930000|2021-11-24 12:28:50|747949.1|745949.1|747917.7|745917.7|747952.7|745952.7|747911.3|745911.3|25
1637756940000|2021-11-24 12:29:00|747929.5|745929.5|747458.6|746458.6|747969.3|746465.3|747444|745929.5|27
1637756950000|2021-11-24 12:29:10|747456.7|746456.7|747449.6|746449.6|747478.4|746478.4|747430.9|746430.9|25
1637756960000|2021-11-24 12:29:20|747457.4|746457.4|747454.7|746454.7|747468.6|746468.6|747447|746447|25
1637756970000|2021-11-24 12:29:30|747451.2|746451.2|747470.6|746470.6|747470.6|746470.6|747448.6|746448.6|20
1637756980000|2021-11-24 12:29:40|747469.7|746469.7|747456.5|746456.5|747469.7|746469.7|747450.2|746450.2|28
1637756990000|2021-11-24 12:29:50|747459|746459|747608|746608|747619.6|746619.6|747449.2|746449.2|27
1637757000000|2021-11-24 12:30:00|747607.5|746607.5|747708.6|746708.6|747708.6|746708.6|747603.3|746603.3|33
1637757010000|2021-11-24 12:30:10|747702.8|746702.8|748619|746619|748663.4|747120.4|747662.1|746410.8|37
1637757020000|2021-11-24 12:30:20|748619.8|746619.8|748578.5|746578.5|748637.4|746637.4|748545.8|746545.8|38
1637757030000|2021-11-24 12:30:30|748579|746579|748034.7|747034.7|748579|747051.7|748023.8|746534.9|29
1637757040000|2021-11-24 12:30:40|748027.5|747027.5|747979.6|746979.6|748551.2|747061.3|747922.8|746551.2|36
1637757050000|2021-11-24 12:30:50|747975.2|746975.2|747876.9|746876.9|748486.4|746992.6|747875.6|746410.7|36
1637757060000|2021-11-24 12:31:00|747880.4|746880.4|748451|746451|748451|746983.1|747734.6|746226.9|34
1637757070000|2021-11-24 12:31:10|748433.8|746433.8|748042|747042|748588.2|747063.4|747957.3|746433.8|31
1637757080000|2021-11-24 12:31:20|748056.4|747056.4|748070|747070|748570.1|747081.1|748054.8|746548.6|27
1637757090000|2021-11-24 12:31:30|748066.6|747066.6|748081|747081|748511.1|747081.9|748001.6|746505.2|33
1637757100000|2021-11-24 12:31:40|748083.4|747083.4|748999.9|746999.9|749029.1|747212.4|748062.8|746633.2|38
1637757110000|2021-11-24 12:31:50|749002.8|747002.8|749039.8|747039.8|749115.7|747115.7|748972|746972|34
1637757120000|2021-11-24 12:32:00|749075.5|747075.5|749395.7|747395.7|749448.1|747448.1|749055.4|747055.4|40
1637757130000|2021-11-24 12:32:10|749387.2|747387.2|749269.5|747269.5|749402.8|747402.8|749251.1|747251.1|36
1637757140000|2021-11-24 12:32:20|749252|747252|749097.7|747097.7|749264.2|747604|748579.3|747065.7|35
1637757150000|2021-11-24 12:32:30|749104.7|747104.7|748626.8|747626.8|749128.5|747626.8|748584.1|747099.9|28
1637757160000|2021-11-24 12:32:40|749118.5|747118.5|748615.3|747615.3|749131.1|747646.3|748585.6|747062.1|37
1637757170000|2021-11-24 12:32:50|748609.8|747609.8|748636.3|747636.3|749179.5|747696.2|748579.9|747075.1|34
1637757180000|2021-11-24 12:33:00|748636.6|747636.6|748738|747738|749302.6|747781|748628.7|747129.3|34
1637757190000|2021-11-24 12:33:10|748740.8|747740.8|749107.8|747107.8|749263.1|747764.1|748615.5|747091.9|31
1637757200000|2021-11-24 12:33:20|748599.9|747599.9|749239.5|747239.5|749283.8|747774|748591.6|747065.5|30
1637757210000|2021-11-24 12:33:30|748759.9|747759.9|749348.2|747348.2|749365|747877.7|748754.1|747237.9|26
1637757220000|2021-11-24 12:33:40|749371.3|747371.3|748898.9|747898.9|749401.6|747907.7|748851.1|747365.5|34
1637757230000|2021-11-24 12:33:50|748903.8|747903.8|748628|747628|749165.5|747904.4|748580.4|747090.5|36
1637757240000|2021-11-24 12:34:00|748620.1|747620.1|749158.3|747158.3|749188.8|747701.5|748620.1|747112.5|36
1637757250000|2021-11-24 12:34:10|749183.6|747183.6|749276.5|747276.5|749322.9|747773.6|748679.9|747169.8|36
1637757260000|2021-11-24 12:34:20|749276.6|747276.6|748786.7|747786.7|749289.6|747790.2|748780.7|747273.7|29
1637757270000|2021-11-24 12:34:30|748776.5|747776.5|749189.3|747189.3|749289.5|747776.5|748776.5|747119.4|27
1637757280000|2021-11-24 12:34:40|749191.1|747191.1|749020.2|747020.2|749191.1|747191.1|749003.1|747003.1|36
1637757290000|2021-11-24 12:34:50|749037|747037|749138.1|747138.1|749158.1|747530|748530|747010.3|27
1637757300000|2021-11-24 12:35:00|749141.1|747141.1|749208.7|747208.7|749208.7|747208.7|749095.3|747095.3|32
1637757310000|2021-11-24 12:35:10|749198.7|747198.7|749159.8|747159.8|749373.9|747373.9|749156|747156|37
1637757320000|2021-11-24 12:35:20|749148.2|747148.2|748609|747609|749149.6|747647.5|748609|747109.5|24
1637757330000|2021-11-24 12:35:30|748631.5|747631.5|748577.9|747577.9|749134.2|747631.5|748577.9|747125.4|22
1637757340000|2021-11-24 12:35:40|748580|747580|748752.1|747752.1|749105|747752.1|748568.7|747105|32
1637757350000|2021-11-24 12:35:50|748755.5|747755.5|749549.6|747549.6|749609.9|747897.7|748755.5|747317.3|37
1637757360000|2021-11-24 12:36:00|749544.1|747544.1|749405|747405|749567.3|747995.4|748885.6|747403.6|37
1637757370000|2021-11-24 12:36:10|749419|747419|749488|747488|749492.8|747997.9|748819.3|747377|35
1637757380000|2021-11-24 12:36:20|749497|747497|748971.7|747971.7|749507.2|747996.8|748971.7|747469.3|29
1637757390000|2021-11-24 12:36:30|748973.6|747973.6|749518|747518|749530.5|748009.6|748962.9|747467.1|34
1637757400000|2021-11-24 12:36:40|749514.6|747514.6|749444.6|747444.6|749515.6|748005.6|748951|747440.7|33
1637757410000|2021-11-24 12:36:50|749436.4|747436.4|748881.9|747881.9|749446|747898.5|748866.7|747359.2|31
1637757420000|2021-11-24 12:37:00|748882.4|747882.4|749348.5|747348.5|749407.1|747891.5|748870|747340.5|38
1637757430000|2021-11-24 12:37:10|749346.5|747346.5|749333.2|747333.2|749356.8|747356.8|749325.9|747325.9|29
1637757440000|2021-11-24 12:37:20|749331|747331|749368.9|747368.9|749387.1|747859.8|748803.6|747266.3|34
1637757450000|2021-11-24 12:37:30|749369.1|747369.1|749333.1|747333.1|749384.5|747384.5|749327.3|747327.3|35
1637757460000|2021-11-24 12:37:40|749327.9|747327.9|748829.4|747829.4|749341.4|747837.4|748829.4|747326.4|20
1637757470000|2021-11-24 12:37:50|748831.5|747831.5|748853.5|747853.5|749326|747861.4|748814.1|747326|22
1637757480000|2021-11-24 12:38:00|748855|747855|748847|747847|748890|747890|748847|747847|33
1637757490000|2021-11-24 12:38:10|748854.6|747854.6|748819.3|747819.3|749330.2|747854.6|748811.6|747330.2|30
1637757500000|2021-11-24 12:38:20|748820.5|747820.5|748830.2|747830.2|748866.8|747866.8|748819.4|747819.4|18
1637757510000|2021-11-24 12:38:30|748829.8|747829.8|748823.3|747823.3|748843.2|747843.2|748737.7|747737.7|29
1637757520000|2021-11-24 12:38:40|748824.4|747824.4|748845.5|747845.5|748881.9|747881.9|748824.4|747824.4|26
1637757530000|2021-11-24 12:38:50|748850.8|747850.8|748911.2|747911.2|748928.3|747928.3|748850.8|747850.8|25
1637757540000|2021-11-24 12:39:00|748912.9|747912.9|748860|747860|748912.9|747912.9|748848.5|747848.5|30
1637757550000|2021-11-24 12:39:10|748854.5|747854.5|748771|747771|748854.5|747854.5|748765.3|747765.3|26
1637757560000|2021-11-24 12:39:20|748770.3|747770.3|748764.1|747764.1|748782.2|747782.2|748760.5|747760.5|28
1637757570000|2021-11-24 12:39:30|748767.2|747767.2|748825.2|747825.2|748874.4|747874.4|748766.5|747766.5|29
1637757580000|2021-11-24 12:39:40|748831.6|747831.6|748816.3|747816.3|748838.2|747838.2|748782|747782|32
1637757590000|2021-11-24 12:39:50|748810.5|747810.5|748528.6|747528.6|748819.9|747819.9|748528|747528|35
1637757600000|2021-11-24 12:40:00|748542.1|747542.1|748624.7|747624.7|748642.1|747642.1|748542.1|747542.1|31
1637757610000|2021-11-24 12:40:10|748619.7|747619.7|748482.5|747482.5|749001.9|747622.7|748466.5|747001.9|29
1637757620000|2021-11-24 12:40:20|748488.2|747488.2|748358.4|747358.4|749000.9|747504|748358.4|746883.8|33
1637757630000|2021-11-24 12:40:30|748797.7|746797.7|748690.2|746690.2|748837|746837|748644.2|746644.2|40
1637757640000|2021-11-24 12:40:40|748695.9|746695.9|748831|746831|748861.2|747301.5|748297.3|746695.9|38
1637757650000|2021-11-24 12:40:50|748828.4|746828.4|748811.8|746811.8|748850.5|747302.5|748297.1|746772.5|35
1637757660000|2021-11-24 12:41:00|748810.1|746810.1|748266|747266|748842.5|747271|748255.2|746748.8|31
1637757670000|2021-11-24 12:41:10|748762.5|746762.5|748703.4|746703.4|748762.5|747226|748193.5|746695|28
1637757680000|2021-11-24 12:41:20|748215.1|747215.1|748667.9|746667.9|748729.6|747235.5|748142.3|746584|28
1637757690000|2021-11-24 12:41:30|748671.3|746671.3|748223.9|747223.9|748750.7|747235.2|748186|746668.6|33
1637757700000|2021-11-24 12:41:40|748232.2|747232.2|748223.9|747223.9|748238.8|747238.8|748188.9|747188.9|25
1637757710000|2021-11-24 12:41:50|748216.9|747216.9|748299.1|747299.1|748773|747315.3|748193.1|746769.1|27
1637757720000|2021-11-24 12:42:00|748297.2|747297.2|748428.4|747428.4|748844.6|747442.1|748297.2|746816.6|31
1637757730000|2021-11-24 12:42:10|748426.3|747426.3|748439.3|747439.3|748442.5|747442.5|748418.5|747418.5|28
1637757740000|2021-11-24 12:42:20|748437.8|747437.8|748367.6|747367.6|748445.6|747445.6|748359.8|747359.8|24
1637757750000|2021-11-24 12:42:30|748378.3|747378.3|748276.1|747276.1|748383|747383|748274.5|747274.5|26
1637757760000|2021-11-24 12:42:40|748275|747275|748230.3|747230.3|748295|747295|748230.3|747230.3|24
1637757770000|2021-11-24 12:42:50|748257.7|747257.7|748262.3|747262.3|748289.5|747289.5|748233|747233|35
1637757780000|2021-11-24 12:43:00|748287.6|747287.6|748196|747196|748704.4|747293.5|748167|746695.8|34
1637757790000|2021-11-24 12:43:10|748179.2|747179.2|748181.5|747181.5|748632.6|747247.6|748111.9|746632.6|33
1637757800000|2021-11-24 12:43:20|748179.2|747179.2|748166.7|747166.7|748659.5|747205.9|748152|746659.5|31
1637757810000|2021-11-24 12:43:30|748154.5|747154.5|748147.2|747147.2|748160.8|747160.8|748142.3|747142.3|29
1637757820000|2021-11-24 12:43:40|748146.7|747146.7|748181.3|747181.3|748202.3|747202.3|748146.7|747146.7|31
1637757830000|2021-11-24 12:43:50|748178.5|747178.5|748103.1|747103.1|748180.9|747180.9|748091.2|747091.2|31
1637757840000|2021-11-24 12:44:00|748100.7|747100.7|748166.6|747166.6|748612.2|747176.6|748093.5|746612.2|28
1637757850000|2021-11-24 12:44:10|748165.6|747165.6|748235.2|747235.2|748236.4|747236.4|748150.2|747150.2|31
1637757860000|2021-11-24 12:44:20|748251.6|747251.6|748254.2|747254.2|748322.5|747322.5|748248.7|747248.7|30
1637757870000|2021-11-24 12:44:30|748241.8|747241.8|748152.1|747152.1|748241.8|747241.8|748150.2|747150.2|31
1637757880000|2021-11-24 12:44:40|748153.8|747153.8|748142.5|747142.5|748179.6|747179.6|748137.9|747137.9|25
1637757890000|2021-11-24 12:44:50|748142.9|747142.9|748611.6|746611.6|748611.6|747149.1|748107|746608.9|30
1637757900000|2021-11-24 12:45:00|748623.3|746623.3|748198.4|747198.4|748662.9|747198.4|748127.7|746613.5|37
1637757910000|2021-11-24 12:45:10|748194.2|747194.2|748153.5|747153.5|748611.6|747205.5|748023.5|746490.9|32
1637757920000|2021-11-24 12:45:20|748169.7|747169.7|748240|747240|748248.1|747248.1|748169.7|747169.7|28
1637757930000|2021-11-24 12:45:30|748203.9|747203.9|748198.1|747198.1|748702.9|747218.8|748180.9|746702.9|30
1637757940000|2021-11-24 12:45:40|748201.3|747201.3|748210.6|747210.6|748225|747225|748180.4|747180.4|28
1637757950000|2021-11-24 12:45:50|748211.8|747211.8|748212.6|747212.6|748227|747227|748191.8|747191.8|24
1637757960000|2021-11-24 12:46:00|748207.4|747207.4|748185.5|747185.5|748214|747214|748161.8|747161.8|29
1637757970000|2021-11-24 12:46:10|748186|747186|748209.5|747209.5|748228.7|747228.7|748163.5|747163.5|28
1637757980000|2021-11-24 12:46:20|748221|747221|748201.4|747201.4|748224|747224|748191.5|747191.5|32
1637757990000|2021-11-24 12:46:30|748214|747214|748276.8|747276.8|748288.9|747288.9|748203.6|747203.6|33
1637758000000|2021-11-24 12:46:40|748276.2|747276.2|748303.4|747303.4|748303.4|747303.4|748269.3|747269.3|34
1637758010000|2021-11-24 12:46:50|748289.8|747289.8|748268.3|747268.3|748291.6|747291.6|748257|747257|27
1637758020000|2021-11-24 12:47:00|748268.1|747268.1|748284.6|747284.6|748284.9|747284.9|748266.1|747266.1|32
1637758030000|2021-11-24 12:47:10|748284.8|747284.8|748278.8|747278.8|748305.5|747305.5|748261.7|747261.7|29
1637758040000|2021-11-24 12:47:20|748300|747300|748276|747276|748308.3|747308.3|748261.7|747261.7|21
1637758050000|2021-11-24 12:47:30|748274.1|747274.1|748262.6|747262.6|748285.8|747285.8|748261.1|747261.1|24
1637758060000|2021-11-24 12:47:40|748263.7|747263.7|748346.8|747346.8|748356.6|747356.6|748262.2|747262.2|30
1637758070000|2021-11-24 12:47:50|748328.7|747328.7|748252.1|747252.1|748329.9|747329.9|748241.5|747241.5|24
1637758080000|2021-11-24 12:48:00|748227.5|747227.5|748225.6|747225.6|748227.5|747227.5|748106.4|747106.4|33
1637758090000|2021-11-24 12:48:10|748224.7|747224.7|748169|747169|748224.9|747224.9|748147.6|747147.6|27
1637758100000|2021-11-24 12:48:20|748169.5|747169.5|748216.1|747216.1|748216.1|747216.1|748168.6|747168.6|31
1637758110000|2021-11-24 12:48:30|748221.9|747221.9|748223.9|747223.9|748241.9|747241.9|748161.5|747161.5|33
1637758120000|2021-11-24 12:48:40|748231.9|747231.9|748238.7|747238.7|748268.8|747268.8|748207.9|747207.9|21
1637758130000|2021-11-24 12:48:50|748235.7|747235.7|748235.4|747235.4|748240.4|747240.4|748235.1|747235.1|9
1637758140000|2021-11-24 12:49:00|748232.6|747232.6|748238.8|747238.8|748240.9|747240.9|748232.6|747232.6|10
1637758150000|2021-11-24 12:49:10|748240.2|747240.2|748222.9|747222.9|748240.2|747240.2|748213.3|747213.3|16
1637758160000|2021-11-24 12:49:20|748217.2|747217.2|748234.4|747234.4|748237.2|747237.2|748216.8|747216.8|11
1637758170000|2021-11-24 12:49:30|748231.5|747231.5|748234.6|747234.6|748244.3|747244.3|748224.3|747224.3|15
1637758180000|2021-11-24 12:49:40|748235.1|747235.1|748238.1|747238.1|748240.6|747240.6|748234.6|747234.6|14
1637758190000|2021-11-24 12:49:50|748232.9|747232.9|748225.5|747225.5|748238.2|747238.2|748215.1|747215.1|19
1637758200000|2021-11-24 12:50:00|748217.6|747217.6|748249|747249|748259.1|747259.1|748197|747197|31
1637758210000|2021-11-24 12:50:10|748248.5|747248.5|748268|747268|748275.5|747275.5|748244.7|747244.7|28
1637758220000|2021-11-24 12:50:20|748273.2|747273.2|748274.7|747274.7|748297.8|747297.8|748260.9|747260.9|26
1637758230000|2021-11-24 12:50:30|748271.2|747271.2|748277.5|747277.5|748293|747293|748268.1|747268.1|24
1637758240000|2021-11-24 12:50:40|748283.8|747283.8|748263.5|747263.5|748293|747293|748239.2|747239.2|22
1637758250000|2021-11-24 12:50:50|748263.8|747263.8|748250.6|747250.6|748272.5|747272.5|748242.3|747242.3|28
1637758260000|2021-11-24 12:51:00|748257.3|747257.3|747991|746991|748476.4|747257.3|747956.2|746476.4|33
1637758270000|2021-11-24 12:51:10|747972.3|746972.3|747911.8|746911.8|748466.6|746990.5|747895.7|746359.7|34
1637758280000|2021-11-24 12:51:20|748407.9|746407.9|748033.5|747033.5|748456|747034.9|747906.4|746394.7|31
1637758290000|2021-11-24 12:51:30|748030.3|747030.3|748071.6|747071.6|748582.5|747071.6|748022.9|746582.5|24
1637758300000|2021-11-24 12:51:40|748072.1|747072.1|748230.2|747230.2|748240|747240|748066.7|747066.7|27
1637758310000|2021-11-24 12:51:50|748707.6|746707.6|748038|747038|748707.6|747186.1|748038|746553.7|23
1637758320000|2021-11-24 12:52:00|748053.9|747053.9|748012.7|747012.7|748059.4|747059.4|748012.2|747012.2|27
1637758330000|2021-11-24 12:52:10|748013.5|747013.5|748002.6|747002.6|748014.8|747014.8|747946.3|746946.3|32
1637758340000|2021-11-24 12:52:20|748006.5|747006.5|748685.1|746685.1|748692.6|747177.4|748000.5|746646|31
1637758350000|2021-11-24 12:52:30|748681.6|746681.6|748649.5|746649.5|748685.1|747168.5|748167.2|746639.4|25
1637758360000|2021-11-24 12:52:40|748637.1|746637.1|748669.8|746669.8|748670.3|746670.3|748636.9|746636.9|24
1637758370000|2021-11-24 12:52:50|748664.3|746664.3|748628.5|746628.5|748669.1|746669.1|748625.1|746625.1|30
1637758380000|2021-11-24 12:53:00|748633.2|746633.2|748802.6|746802.6|748809.5|747279.1|748223.1|746633.2|30
1637758390000|2021-11-24 12:53:10|748803.3|746803.3|748404.4|747404.4|748875.8|747404.4|748296.6|746799.3|30
1637758400000|2021-11-24 12:53:20|748399.9|747399.9|748375.3|747375.3|748892.8|747399.9|748344.5|746884.8|31
1637758410000|2021-11-24 12:53:30|748379.9|747379.9|748386.6|747386.6|748392.5|747392.5|748341.6|747341.6|31
1637758420000|2021-11-24 12:53:40|748381.1|747381.1|749311.5|747311.5|749311.5|747507.4|748370.1|747101.5|32
1637758430000|2021-11-24 12:53:50|749356.8|747356.8|749152.8|747152.8|749356.8|747636.9|748597.4|747108.5|39
1637758440000|2021-11-24 12:54:00|749123.5|747123.5|749267.3|747267.3|749267.3|747267.3|749123.5|747123.5|33
1637758450000|2021-11-24 12:54:10|749271.4|747271.4|749161.1|747161.1|749271.4|747271.4|749153.5|747153.5|31
1637758460000|2021-11-24 12:54:20|749133.2|747133.2|749194.4|747194.4|749218.4|747645.9|748531.1|747024|33
1637758470000|2021-11-24 12:54:30|749218|747218|749176.8|747176.8|749219.7|747678|748656.6|747171.4|30
1637758480000|2021-11-24 12:54:40|749167.9|747167.9|749590.4|747590.4|749593.8|747925.7|748652.6|747157.2|30
1637758490000|2021-11-24 12:54:50|749608.4|747608.4|749658|747658|749692|747692|749597.8|747597.8|40
1637758500000|2021-11-24 12:55:00|749631.5|747631.5|749518.8|747518.8|749667.1|747981.5|748971.3|747476.5|38
1637758510000|2021-11-24 12:55:10|749534|747534|749792.9|747792.9|749998.4|747998.4|749534|747534|39
1637758520000|2021-11-24 12:55:20|749797|747797|749730.3|747730.3|749812.2|747812.2|749665.8|747665.8|35
1637758530000|2021-11-24 12:55:30|749732.6|747732.6|749623.4|747623.4|749732.6|747732.6|749608.7|747608.7|31
1637758540000|2021-11-24 12:55:40|749621.3|747621.3|749554.6|747554.6|749637.7|747637.7|749514.8|747514.8|32
1637758550000|2021-11-24 12:55:50|749557.4|747557.4|749569.7|747569.7|749638.8|747638.8|749540.6|747540.6|34
1637758560000|2021-11-24 12:56:00|749576.4|747576.4|749630|747630|749633.3|747633.3|749522.7|747522.7|27
1637758570000|2021-11-24 12:56:10|749629.9|747629.9|749599.2|747599.2|749629.9|747629.9|749573.5|747573.5|31
1637758580000|2021-11-24 12:56:20|749587.8|747587.8|749566.1|747566.1|749608.4|747608.4|749547.5|747547.5|34
1637758590000|2021-11-24 12:56:30|749565.9|747565.9|749655.5|747655.5|749656.5|748054.1|749054.1|747525|32
1637758600000|2021-11-24 12:56:40|749613.7|747613.7|749653.7|747653.7|749666.2|747666.2|749609.9|747609.9|32
1637758610000|2021-11-24 12:56:50|749667.8|747667.8|749411.8|747411.8|749684.5|747684.5|749411.8|747411.8|30
1637758620000|2021-11-24 12:57:00|749404.1|747404.1|749387.5|747387.5|749506.9|747506.9|749373.8|747373.8|33
1637758630000|2021-11-24 12:57:10|749415.1|747415.1|749396.5|747396.5|749420.9|747420.9|749366.8|747366.8|26
1637758640000|2021-11-24 12:57:20|749346.8|747346.8|749512.7|747512.7|749529.8|747972.5|748972.5|747322.6|30
1637758650000|2021-11-24 12:57:30|749520.6|747520.6|749648.5|747648.5|749649|747649|749513.5|747513.5|33
1637758660000|2021-11-24 12:57:40|749649.3|747649.3|749638.3|747638.3|749660.5|747660.5|749595.8|747595.8|29
1637758670000|2021-11-24 12:57:50|749640.3|747640.3|749692.9|747692.9|749697|747697|749635.5|747635.5|31
1637758680000|2021-11-24 12:58:00|749687.7|747687.7|749857.9|747857.9|749862.8|747862.8|749687|747687|29
1637758690000|2021-11-24 12:58:10|749856.4|747856.4|749887.8|747887.8|749901.9|747901.9|749851.3|747851.3|27
1637758700000|2021-11-24 12:58:20|749887.9|747887.9|749360.4|748360.4|749899.9|748389|749360.4|747877.7|28
1637758710000|2021-11-24 12:58:30|749859.1|747859.1|749400.2|748400.2|749882.5|748409.1|749367.2|747850|26
1637758720000|2021-11-24 12:58:40|749400|748400|749366.4|748366.4|749405.1|748405.1|749366.4|748366.4|25
1637758730000|2021-11-24 12:58:50|749357.5|748357.5|749182.8|748182.8|749702.5|748383.2|749114.1|747702.5|30
1637758740000|2021-11-24 12:59:00|749182.5|748182.5|749155|748155|749251.7|748251.7|749154|748154|29
1637758750000|2021-11-24 12:59:10|749140.2|748140.2|749057.1|748057.1|749613|748165|749016.4|747613|30
1637758760000|2021-11-24 12:59:20|749062.8|748062.8|749133.1|748133.1|749627.6|748166.4|749062.8|747600.4|28
1637758770000|2021-11-24 12:59:30|749106.6|748106.6|749319.5|748319.5|749768.3|748338|749096|747625.8|26
1637758780000|2021-11-24 12:59:40|749311|748311|749256.7|748256.7|749761.3|748328.9|749254.5|747757.1|27
1637758790000|2021-11-24 12:59:50|749249.3|748249.3|749636.7|747636.7|749735.2|748294|749160.5|747613.5|32
1637758800000|2021-11-24 13:00:00|749213|748213|749118.8|748118.8|749730.7|748263|749118.8|747628.9|36
1637758810000|2021-11-24 13:00:10|749138.6|748138.6|749113.4|748113.4|749151.5|748151.5|749087.9|748087.9|34
1637758820000|2021-11-24 13:00:20|749164.7|748164.7|749068.7|748068.7|749164.7|748164.7|749034.8|748034.8|31
1637758830000|2021-11-24 13:00:30|749062.8|748062.8|748883.9|747883.9|749562.7|748079|748883.9|747390.7|28
1637758840000|2021-11-24 13:00:40|748906.8|747906.8|748809.2|747809.2|749366.7|747906.8|748796.3|747298.2|32
1637758850000|2021-11-24 13:00:50|748818.9|747818.9|748826.4|747826.4|749380.9|747887|748817.9|747295.6|27
1637758860000|2021-11-24 13:01:00|748813.4|747813.4|748941.1|747941.1|749396.7|747941.1|748800.2|747286.4|36
1637758870000|2021-11-24 13:01:10|749453.2|747453.2|749022.5|748022.5|749483.3|748038.2|748970.2|747453.2|31
1637758880000|2021-11-24 13:01:20|749017.2|748017.2|749027.9|748027.9|749539|748046.7|749017.2|747498.1|25
1637758890000|2021-11-24 13:01:30|749005|748005|749033.3|748033.3|749528.6|748090|748998.1|747528.6|27
1637758900000|2021-11-24 13:01:40|749036.8|748036.8|748842.6|747842.6|749508.4|748036.8|748833.3|747344.6|30
1637758910000|2021-11-24 13:01:50|748864.6|747864.6|748948.2|747948.2|749393.9|747982|748840|747352|34
1637758920000|2021-11-24 13:02:00|748949.5|747949.5|748985.7|747985.7|749526.8|748091.8|748934.4|747447.7|36
1637758930000|2021-11-24 13:02:10|748990.6|747990.6|749440|747440|749490.2|748044.3|748980.7|747440|36
1637758940000|2021-11-24 13:02:20|749468|747468|748895.6|747895.6|749478.6|747993.5|748895.6|747408.3|31
1637758950000|2021-11-24 13:02:30|748897.2|747897.2|748958.7|747958.7|749452.1|747990.3|748873.1|747386.2|33
1637758960000|2021-11-24 13:02:40|749495.6|747495.6|748990.5|747990.5|749553.8|748116|748983|747476.9|27
1637758970000|2021-11-24 13:02:50|748997.3|747997.3|749030.6|748030.6|749537.9|748030.6|748950.7|747438.4|32
1637758980000|2021-11-24 13:03:00|749012.2|748012.2|749031|748031|749059.5|748059.5|749004.1|748004.1|32
1637758990000|2021-11-24 13:03:10|749033|748033|749003.6|748003.6|749035.9|748035.9|748985.3|747985.3|24
1637759000000|2021-11-24 13:03:20|749006.4|748006.4|749029.3|748029.3|749105.6|748105.6|749002.4|748002.4|23
1637759010000|2021-11-24 13:03:30|749111.3|748111.3|749620.5|747620.5|749656|748168.7|749043.4|747620.5|33
1637759020000|2021-11-24 13:03:40|749109.1|748109.1|749145.4|748145.4|749653.4|748182.8|749099.8|747625.2|31
1637759030000|2021-11-24 13:03:50|749164.8|748164.8|749715.3|747715.3|749715.3|748252.9|749142.7|747634.6|33
1637759040000|2021-11-24 13:04:00|749702.5|747702.5|749287.5|748287.5|749756.7|748287.5|749179.7|747702.5|38
1637759050000|2021-11-24 13:04:10|749293.5|748293.5|749232.9|748232.9|749775.4|748294.6|749197.5|747690.5|35
1637759060000|2021-11-24 13:04:20|749265.2|748265.2|749224.5|748224.5|749330.5|748330.5|749199|748199|33
1637759070000|2021-11-24 13:04:30|749230|748230|748996.3|747996.3|749568.3|748230|748996.3|747568.3|36
1637759080000|2021-11-24 13:04:40|748976.3|747976.3|748982.1|747982.1|749530.5|748047.8|748976.3|747524.4|36
1637759090000|2021-11-24 13:04:50|748974.5|747974.5|749009.9|748009.9|749515.2|748019|748950|747515.2|37
1637759100000|2021-11-24 13:05:00|749010.9|748010.9|748944.7|747944.7|749530.4|748049.3|748928.1|747442.1|37
1637759110000|2021-11-24 13:05:10|748955.4|747955.4|748900.9|747900.9|749420.8|747955.4|748893.3|747420.5|36
1637759120000|2021-11-24 13:05:20|748950.2|747950.2|749064.5|748064.5|749446.6|748106.2|748927|747443|32
1637759130000|2021-11-24 13:05:30|749154.1|748154.1|749827.9|747827.9|749843.2|748316.8|749146.4|747666.1|30
1637759140000|2021-11-24 13:05:40|749824.2|747824.2|749841.7|747841.7|749853.5|747853.5|749824.2|747824.2|30
1637759150000|2021-11-24 13:05:50|749846|747846|749764.2|747764.2|749849.5|748384.3|749279.5|747752.4|21
1637759160000|2021-11-24 13:06:00|749758.1|747758.1|749862.9|747862.9|749870.8|748386.5|749296.9|747758.1|36
1637759170000|2021-11-24 13:06:10|749864.5|747864.5|749384|748384|749878.3|748389.6|749346.4|747841.5|29
1637759180000|2021-11-24 13:06:20|749394.8|748394.8|750014.1|748014.1|750305.6|748424.3|749394.8|747900.1|35
1637759190000|2021-11-24 13:06:30|750005.6|748005.6|750192.1|748192.1|750240.8|748514.5|749492.5|748005.6|36
1637759200000|2021-11-24 13:06:40|750159.7|748159.7|750281|748281|750300.8|748300.8|750159.7|748159.7|30
1637759210000|2021-11-24 13:06:50|750281.1|748281.1|750301.8|748301.8|750330.2|748330.2|750246.8|748246.8|32
1637759220000|2021-11-24 13:07:00|750308.1|748308.1|750377.1|748377.1|750460.3|748460.3|750302.6|748302.6|36
1637759230000|2021-11-24 13:07:10|750402.3|748402.3|750530.2|748530.2|750688.6|748688.6|750402.3|748402.3|37
1637759240000|2021-11-24 13:07:20|750518.6|748518.6|750405.5|748405.5|750526.8|748960|749955.6|748393.3|32
1637759250000|2021-11-24 13:07:30|750400.7|748400.7|750403.6|748403.6|750541.8|748961.9|749892.9|748386.9|31
1637759260000|2021-11-24 13:07:40|750394|748394|750186.5|748186.5|750394|748783.8|749687.5|748186.5|34
1637759270000|2021-11-24 13:07:50|750197.1|748197.1|750201.9|748201.9|750218.2|748218.2|750185.2|748185.2|28
1637759280000|2021-11-24 13:08:00|750201.7|748201.7|750193|748193|750238.4|748238.4|750170.6|748170.6|31
1637759290000|2021-11-24 13:08:10|750200.5|748200.5|750177.8|748177.8|750200.5|748686.7|749656.7|748151.9|31
1637759300000|2021-11-24 13:08:20|750172.4|748172.4|749943.8|747943.8|750177.1|748470.2|749470.2|747943.8|36
1637759310000|2021-11-24 13:08:30|749966|747966|749961|747961|749992.3|748477.5|749463.3|747943.9|25
1637759320000|2021-11-24 13:08:40|749955.9|747955.9|749442.8|748442.8|749956.8|748445.5|749416.9|747914.2|29
1637759330000|2021-11-24 13:08:50|749936.8|747936.8|749969.2|747969.2|750000.1|748480.7|749445.8|747933|33
1637759340000|2021-11-24 13:09:00|749968.3|747968.3|749422.9|748422.9|749982.5|748466.1|749422.9|747909.5|28
1637759350000|2021-11-24 13:09:10|749425.8|748425.8|749383.9|748383.9|749914.5|748425.8|749379.2|747890.4|31
1637759360000|2021-11-24 13:09:20|749374.5|748374.5|749893.7|747893.7|749898.8|748408.9|749344|747883.4|32
1637759370000|2021-11-24 13:09:30|749387.7|748387.7|749321.2|748321.2|749428.5|748428.5|749314.1|748314.1|33
1637759380000|2021-11-24 13:09:40|749322.3|748322.3|749294.8|748294.8|749785|748322.3|749247.1|747785|33
1637759390000|2021-11-24 13:09:50|749284.4|748284.4|749328.6|748328.6|749364.1|748364.1|749257.5|748257.5|32
1637759400000|2021-11-24 13:10:00|749277.7|748277.7|749305.2|748305.2|749737.9|748305.2|749207.6|747737.9|34
1637759410000|2021-11-24 13:10:10|749297.1|748297.1|749361.2|748361.2|749822.8|748441.5|749286.6|747796.2|35
1637759420000|2021-11-24 13:10:20|749841|747841|749303.3|748303.3|749841|748321|749253|747773|32
1637759430000|2021-11-24 13:10:30|749295.4|748295.4|749710.2|747710.2|749776.7|748308.9|749213.4|747709.2|36
1637759440000|2021-11-24 13:10:40|749199.4|748199.4|749100.5|748100.5|749599.9|748207.2|749068.2|747570.5|33
1637759450000|2021-11-24 13:10:50|749578.9|747578.9|749082|748082|749578.9|748100.5|749055|747574.2|34
1637759460000|2021-11-24 13:11:00|749079|748079|748973.9|747973.9|749489.5|748082.7|748961.5|747465|31
1637759470000|2021-11-24 13:11:10|748976|747976|749004.2|748004.2|749520.1|748018.5|748976|747482.5|28
1637759480000|2021-11-24 13:11:20|748980.6|747980.6|749089.4|748089.4|749581.4|748110|748950.1|747581.4|32
1637759490000|2021-11-24 13:11:30|749062.3|748062.3|749071.6|748071.6|749592.4|748099.5|749051.5|747552.6|34
1637759500000|2021-11-24 13:11:40|749037.2|748037.2|749611|747611|749611|748146.1|748991.9|747501.9|34
1637759510000|2021-11-24 13:11:50|749126.7|748126.7|749158.6|748158.6|749588.2|748158.6|749057.4|747552.2|30
1637759520000|2021-11-24 13:12:00|749125.2|748125.2|749004.4|748004.4|749607.7|748125.2|748998|747535.2|33
1637759530000|2021-11-24 13:12:10|749023|748023|749030.6|748030.6|749040.2|748040.2|748996.9|747996.9|26
1637759540000|2021-11-24 13:12:20|749029.1|748029.1|748996|747996|749040.2|748040.2|748969.4|747969.4|29
1637759550000|2021-11-24 13:12:30|748999|747999|748962.6|747962.6|749057|748057|748949.9|747949.9|33
1637759560000|2021-11-24 13:12:40|748973.4|747973.4|748888.8|747888.8|748977.9|747977.9|748874.7|747874.7|30
1637759570000|2021-11-24 13:12:50|748895.3|747895.3|749172.1|747172.1|749266.4|747895.3|748684.6|747142.8|34
1637759580000|2021-11-24 13:13:00|749142.5|747142.5|748818.8|747818.8|749302.8|747838.5|748661.6|747138.2|36
1637759590000|2021-11-24 13:13:10|748811.2|747811.2|748798.1|747798.1|749375.5|747890|748798.1|747306.5|37
1637759600000|2021-11-24 13:13:20|749308.3|747308.3|749263.8|747263.8|749308.3|747814.5|748748.3|747251.7|27
1637759610000|2021-11-24 13:13:30|748769.8|747769.8|748675|747675|749179.2|747790.5|748673.6|747178.2|34
1637759620000|2021-11-24 13:13:40|748670.9|747670.9|748705.9|747705.9|748726.4|747726.4|748662.5|747662.5|30
1637759630000|2021-11-24 13:13:50|748674.9|747674.9|748668.8|747668.8|749170|747693.5|748659.2|747163.5|33
1637759640000|2021-11-24 13:14:00|748664.7|747664.7|748769.4|747769.4|749296.2|747856.8|748659.3|747256.9|31
1637759650000|2021-11-24 13:14:10|748767.8|747767.8|748677.4|747677.4|749234.1|747773.2|748677.4|747189.8|32
1637759660000|2021-11-24 13:14:20|748681.1|747681.1|748574.5|747574.5|748681.1|747681.1|748570.2|747570.2|33
1637759670000|2021-11-24 13:14:30|748579.5|747579.5|748379.7|747379.7|749067.2|747580.2|748374.1|746852.3|33
1637759680000|2021-11-24 13:14:40|748391.5|747391.5|748602|747602|749127.4|747639.8|748388.1|747038.4|38
1637759690000|2021-11-24 13:14:50|748610|747610|748463.1|747463.1|748953.5|747610|748459.5|746953.4|33
1637759700000|2021-11-24 13:15:00|748468.6|747468.6|748566.7|747566.7|749175.3|747682.4|748451.6|747150.4|34
1637759710000|2021-11-24 13:15:10|748548.4|747548.4|749106.1|747106.1|749106.1|747591.5|748539.3|747081.4|29
1637759720000|2021-11-24 13:15:20|748595.5|747595.5|748638.7|747638.7|749153.9|747638.7|748582.7|747082.9|25
1637759730000|2021-11-24 13:15:30|748647.5|747647.5|748849|746849|748882.1|747647.5|748359.6|746843.5|28
1637759740000|2021-11-24 13:15:40|748352|747352|748441.8|747441.8|748931.1|747444.6|748341.9|746874.1|26
1637759750000|2021-11-24 13:15:50|748433.1|747433.1|748470.6|747470.6|748954|747493.6|748433.1|746954|30
1637759760000|2021-11-24 13:16:00|748474|747474|748695.4|746695.4|748700.7|747480.5|748193|746688.4|35
1637759770000|2021-11-24 13:16:10|748680.1|746680.1|748646.7|746646.7|748714.1|747215.6|748154.7|746636.4|28
1637759780000|2021-11-24 13:16:20|748638|746638|748711.6|746711.6|748727.5|747228.9|748140.4|746628.9|28
1637759790000|2021-11-24 13:16:30|748717.8|746717.8|748277.1|747277.1|748830|747317.3|748248.7|746714.8|31
1637759800000|2021-11-24 13:16:40|748267.4|747267.4|748746.2|746746.2|748760|747273.6|748237.6|746739.4|30
1637759810000|2021-11-24 13:16:50|748745.4|746745.4|748734.1|746734.1|748748.8|746748.8|748728.3|746728.3|27
1637759820000|2021-11-24 13:17:00|748726.6|746726.6|748865.5|746865.5|748888.5|747412.9|748349.9|746705.2|30
1637759830000|2021-11-24 13:17:10|748855|746855|748882.5|746882.5|748919.8|747437.3|748350|746855|32
1637759840000|2021-11-24 13:17:20|748882.9|746882.9|748344.5|747344.5|748882.9|747363.1|748344|746847.4|29
1637759850000|2021-11-24 13:17:30|748367|747367|748403.3|747403.3|748872.7|747406.4|748347.5|746872.7|29
1637759860000|2021-11-24 13:17:40|748392.9|747392.9|748401.2|747401.2|748402.3|747402.3|748382.6|747382.6|21
1637759870000|2021-11-24 13:17:50|748403.2|747403.2|748408.8|747408.8|748408.8|747408.8|748391.2|747391.2|25
1637759880000|2021-11-24 13:18:00|748406.7|747406.7|748465.4|747465.4|748469.5|747469.5|748400|747400|33
1637759890000|2021-11-24 13:18:10|748470.5|747470.5|748343.9|747343.9|748910|747471.2|748332.9|746902.5|32
1637759900000|2021-11-24 13:18:20|748329.9|747329.9|748243.8|747243.8|748336.5|747336.5|748181.9|747181.9|34
1637759910000|2021-11-24 13:18:30|748247.1|747247.1|748109.5|747109.5|748247.1|747247.1|748073.2|747073.2|38
1637759920000|2021-11-24 13:18:40|748116.3|747116.3|748153.4|747153.4|748612|747156.7|748066|746612|20
1637759930000|2021-11-24 13:18:50|748149|747149|748107|747107|748159.4|747159.4|748090.2|747090.2|29
1637759940000|2021-11-24 13:19:00|748095|747095|748211.4|747211.4|748211.4|747211.4|748092.7|747092.7|28
1637759950000|2021-11-24 13:19:10|748212.7|747212.7|748109.4|747109.4|748643.5|747212.7|748091.7|746618.3|30
1637759960000|2021-11-24 13:19:20|748111.3|747111.3|748168.5|747168.5|748172.5|747172.5|748099.9|747099.9|26
1637759970000|2021-11-24 13:19:30|748175.5|747175.5|748247.3|747247.3|748261.9|747261.9|748157.2|747157.2|21
1637759980000|2021-11-24 13:19:40|748245.5|747245.5|748083.1|747083.1|748249.1|747249.1|748069.3|747069.3|30
1637759990000|2021-11-24 13:19:50|748083.2|747083.2|748083.9|747083.9|748582.5|747095.5|748069.4|746582.5|29
1637760000000|2021-11-24 13:20:00|748063.9|747063.9|748208.7|747208.7|748247.5|747247.5|748063.9|747063.9|32
1637760010000|2021-11-24 13:20:10|748228.5|747228.5|748415|747415|748838.5|747415|748227.8|746838.5|25
1637760020000|2021-11-24 13:20:20|748434|747434|748491.4|747491.4|748890.2|747491.4|748360|746855.6|32
1637760030000|2021-11-24 13:20:30|748487.6|747487.6|748250.3|747250.3|748799.8|747487.6|748236.4|746728|31
1637760040000|2021-11-24 13:20:40|748242.2|747242.2|748897.7|746897.7|748897.7|747278.8|748204.4|746700.8|32
1637760050000|2021-11-24 13:20:50|748947.7|746947.7|748918.5|746918.5|748947.7|747393.3|748286.5|746767.4|34
1637760060000|2021-11-24 13:21:00|748872.2|746872.2|748380.6|747380.6|748872.2|747396.5|748277.2|746746.9|30
1637760070000|2021-11-24 13:21:10|748380.8|747380.8|748376|747376|748869.7|747380.8|748319.9|746841|34
1637760080000|2021-11-24 13:21:20|748349.8|747349.8|748309|747309|748871.8|747372.8|748271.3|746863.8|24
1637760090000|2021-11-24 13:21:30|748304.3|747304.3|748219.4|747219.4|748307.6|747307.6|748202.6|747202.6|27
1637760100000|2021-11-24 13:21:40|748203.4|747203.4|748200.2|747200.2|748210.3|747210.3|748168.9|747168.9|29
1637760110000|2021-11-24 13:21:50|748196|747196|748107.7|747107.7|748196|747196|748102.7|747102.7|27
1637760120000|2021-11-24 13:22:00|748105.1|747105.1|748113.7|747113.7|748606.7|747132|748073.3|746606.7|30
1637760130000|2021-11-24 13:22:10|748113|747113|748125|747125|748134.8|747134.8|748103.4|747103.4|35
1637760140000|2021-11-24 13:22:20|748131.7|747131.7|748081.5|747081.5|748132.2|747132.2|748075.2|747075.2|38
1637760150000|2021-11-24 13:22:30|748082.5|747082.5|748082.4|747082.4|748093.5|747093.5|748073.4|747073.4|32
1637760160000|2021-11-24 13:22:40|748083.2|747083.2|748112.2|747112.2|748660.6|747162.8|748028.9|746569|34
1637760170000|2021-11-24 13:22:50|748104|747104|748045.5|747045.5|748120.3|747120.3|748026|747026|30
1637760180000|2021-11-24 13:23:00|748059.6|747059.6|748129.2|747129.2|748585.5|747145.9|748050.4|746583.9|35
1637760190000|2021-11-24 13:23:10|748135.4|747135.4|748121.8|747121.8|748595.8|747166.6|748102.8|746595.8|30
1637760200000|2021-11-24 13:23:20|748138|747138|748143.7|747143.7|748150.7|747150.7|748112.3|747112.3|30
1637760210000|2021-11-24 13:23:30|748139.1|747139.1|748119.4|747119.4|748626|747140.9|748104.8|746626|31
1637760220000|2021-11-24 13:23:40|748115.2|747115.2|748104.7|747104.7|748602.2|747124.6|748093.8|746602.2|32
1637760230000|2021-11-24 13:23:50|748110.6|747110.6|748111.2|747111.2|748111.2|747111.2|748044|747044|29
1637760240000|2021-11-24 13:24:00|748102.2|747102.2|748062.6|747062.6|748106.1|747106.1|748059.9|747059.9|30
1637760250000|2021-11-24 13:24:10|748064.4|747064.4|748084.5|747084.5|748088.9|747088.9|748064.4|747064.4|24
1637760260000|2021-11-24 13:24:20|748102.5|747102.5|748110.8|747110.8|748145.2|747145.2|748100.7|747100.7|25
1637760270000|2021-11-24 13:24:30|748115.2|747115.2|748097.9|747097.9|748115.2|747115.2|748087.2|747087.2|22
1637760280000|2021-11-24 13:24:40|748109.1|747109.1|748112.1|747112.1|748137.4|747137.4|748106.4|747106.4|26
1637760290000|2021-11-24 13:24:50|748115.3|747115.3|748096|747096|748115.7|747115.7|748046.1|747046.1|29
1637760300000|2021-11-24 13:25:00|748097.3|747097.3|748195|747195|748203.3|747203.3|748064.5|747064.5|29
1637760310000|2021-11-24 13:25:10|748192.7|747192.7|748180.9|747180.9|748215.2|747215.2|748176.8|747176.8|23
1637760320000|2021-11-24 13:25:20|748191.3|747191.3|748609.1|746609.1|748609.1|747194.8|748116.9|746609.1|31
1637760330000|2021-11-24 13:25:30|748108.1|747108.1|748067.1|747067.1|748599.3|747109.9|748055.8|746599.3|29
1637760340000|2021-11-24 13:25:40|748070.5|747070.5|747965.5|746965.5|748462.9|747070.5|747964|746462.9|26
1637760350000|2021-11-24 13:25:50|747961|746961|747971.8|746971.8|748036.7|747036.7|747959.8|746959.8|28
1637760360000|2021-11-24 13:26:00|747969|746969|747967.2|746967.2|748000.4|747000.4|747966|746966|22
1637760370000|2021-11-24 13:26:10|747974.2|746974.2|747995.9|746995.9|747995.9|746995.9|747966|746966|24
1637760380000|2021-11-24 13:26:20|747999.8|746999.8|747958.6|746958.6|748016.1|747016.1|747866.2|746866.2|27
1637760390000|2021-11-24 13:26:30|748456.8|746456.8|748027.3|747027.3|748551.7|747093|747959.2|746456.8|33
1637760400000|2021-11-24 13:26:40|748025.1|747025.1|748032.5|747032.5|748066|747066|748020.3|747020.3|16
1637760410000|2021-11-24 13:26:50|748018.9|747018.9|748171.4|747171.4|748193.8|747193.8|748005.8|747005.8|28
1637760420000|2021-11-24 13:27:00|748172|747172|748170.7|747170.7|748202.5|747202.5|748170.3|747170.3|24
1637760430000|2021-11-24 13:27:10|748175.6|747175.6|748186.5|747186.5|748186.5|747186.5|748159.2|747159.2|15
1637760440000|2021-11-24 13:27:20|748178.9|747178.9|748181.4|747181.4|748181.4|747181.4|748174.5|747174.5|15
1637760450000|2021-11-24 13:27:30|748180.1|747180.1|748203.5|747203.5|748227.9|747227.9|748174.9|747174.9|24
1637760460000|2021-11-24 13:27:40|748203.6|747203.6|748197.1|747197.1|748204.2|747204.2|748189.8|747189.8|21
1637760470000|2021-11-24 13:27:50|748194.6|747194.6|748181.7|747181.7|748201.5|747201.5|748175.2|747175.2|18
1637760480000|2021-11-24 13:28:00|748183.9|747183.9|748201.6|747201.6|748207.3|747207.3|748183.9|747183.9|16
1637760490000|2021-11-24 13:28:10|748201.8|747201.8|748192.8|747192.8|748225.2|747225.2|748185.8|747185.8|20
1637760500000|2021-11-24 13:28:20|748679.5|746679.5|748208.5|747208.5|748683.5|747208.5|748175.8|746679.5|24
1637760510000|2021-11-24 13:28:30|748208.7|747208.7|748216.7|747216.7|748757.7|747275.5|748206|746695.5|26
1637760520000|2021-11-24 13:28:40|748202.1|747202.1|748272.9|747272.9|748707.4|747274.5|748202.1|746707.4|22
1637760530000|2021-11-24 13:28:50|748261.2|747261.2|748289.3|747289.3|748296.3|747296.3|748261.2|747261.2|14
1637760540000|2021-11-24 13:29:00|748293.4|747293.4|748772.3|746772.3|748775.5|747293.4|748287.6|746753.8|24
1637760550000|2021-11-24 13:29:10|748766.7|746766.7|748174|747174|748770.3|747174|748165.2|746660.3|31
1637760560000|2021-11-24 13:29:20|748661|746661|748675.9|746675.9|748698.6|746698.6|748645.2|746645.2|33
1637760570000|2021-11-24 13:29:30|748653.5|746653.5|748722.1|746722.1|748722.1|746722.1|748631.5|746631.5|27
1637760580000|2021-11-24 13:29:40|748666.4|746666.4|748667.1|746667.1|748722.7|746722.7|748637|746637|29
1637760590000|2021-11-24 13:29:50|748644.5|746644.5|748674.6|746674.6|748723.5|746723.5|748617|746617|28
1637760600000|2021-11-24 13:30:00|748713.9|746713.9|748743.4|746743.4|748745.4|746745.4|748680.9|746680.9|26
1637760610000|2021-11-24 13:30:10|748697|746697|748702|746702|748724|746724|748676|746676|29
1637760620000|2021-11-24 13:30:20|748683.9|746683.9|748614.2|746614.2|748699.8|746699.8|748596.5|746596.5|27
1637760630000|2021-11-24 13:30:30|748606|746606|748104.8|747104.8|748627|747109.9|748089|746605.3|30
1637760640000|2021-11-24 13:30:40|748609.5|746609.5|748149.1|747149.1|748655.2|747159.5|748141.4|746595.6|27
1637760650000|2021-11-24 13:30:50|748146.9|747146.9|748090.6|747090.6|748612.6|747174.5|748059.4|746578|28
1637760660000|2021-11-24 13:31:00|748097.4|747097.4|747829.5|746829.5|748412.9|747101.3|747829.5|746356.8|30
1637760670000|2021-11-24 13:31:10|748263.6|746263.6|748207.9|746207.9|748263.6|746263.6|748149.1|746149.1|40
1637760680000|2021-11-24 13:31:20|748212.1|746212.1|748286.5|746286.5|748356|746356|748187.5|746187.5|30
1637760690000|2021-11-24 13:31:30|748292.6|746292.6|748288.2|746288.2|748295|746295|748244.4|746244.4|30
1637760700000|2021-11-24 13:31:40|748286.2|746286.2|748261.4|746261.4|748327|746796.3|747778.9|746247.4|29
1637760710000|2021-11-24 13:31:50|748245.5|746245.5|748261.8|746261.8|748299|746299|748240.3|746240.3|24
1637760720000|2021-11-24 13:32:00|748259|746259|747705.8|746705.8|748260|746741.5|747683.6|746235.4|31
1637760730000|2021-11-24 13:32:10|747704.2|746704.2|747642.5|746642.5|747708.2|746708.2|747632.4|746632.4|27
1637760740000|2021-11-24 13:32:20|747639.2|746639.2|747575|746575|747639.6|746639.6|747554.2|746554.2|33
1637760750000|2021-11-24 13:32:30|748072.2|746072.2|747590.1|746590.1|748103.4|746625.9|747569.1|746020.2|33
1637760760000|2021-11-24 13:32:40|747583.7|746583.7|747516.2|746516.2|747595.6|746595.6|747516.2|746516.2|29
1637760770000|2021-11-24 13:32:50|747533.2|746533.2|747580.4|746580.4|747583.1|746583.1|747528.7|746528.7|22
1637760780000|2021-11-24 13:33:00|747562.3|746562.3|747727.4|746727.4|748112.1|746727.4|747547.2|746081.1|33
1637760790000|2021-11-24 13:33:10|747727.5|746727.5|747777.1|746777.1|747777.1|746777.1|747727.5|746727.5|21
1637760800000|2021-11-24 13:33:20|747787.3|746787.3|747616.5|746616.5|748119.8|746846.6|747583|746111|37
1637760810000|2021-11-24 13:33:30|747739.2|746739.2|747876.7|746876.7|748346.3|746877.4|747739.2|746303.7|35
1637760820000|2021-11-24 13:33:40|748360.8|746360.8|748006.7|747006.7|748502.6|747019.5|747864|746360.8|32
1637760830000|2021-11-24 13:33:50|747996|746996|748085.4|747085.4|748630.9|747102.5|747959.2|746477.3|34
1637760840000|2021-11-24 13:34:00|748573|746573|748098.3|747098.3|748609.5|747146.6|748070.5|746565.9|31
1637760850000|2021-11-24 13:34:10|748109.4|747109.4|748588.2|746588.2|748635.6|747129.8|748076.5|746588.2|33
1637760860000|2021-11-24 13:34:20|748581.9|746581.9|748601.6|746601.6|748601.6|747125.4|747969.1|746574.2|32
1637760870000|2021-11-24 13:34:30|748114.8|747114.8|747980.5|746980.5|748614.6|747120.5|747956.5|746592.2|30
1637760880000|2021-11-24 13:34:40|747960|746960|748018.8|747018.8|748037|747037|747944.6|746944.6|31
1637760890000|2021-11-24 13:34:50|747925.3|746925.3|748285.8|746285.8|748291.2|746925.3|747781|746275|33
1637760900000|2021-11-24 13:35:00|747755.6|746755.6|748415.2|746415.2|748415.2|746869.2|747746.9|746238.5|37
1637760910000|2021-11-24 13:35:10|748410.2|746410.2|747807.5|746807.5|748469.4|746954.5|747781.5|746287.5|30
1637760920000|2021-11-24 13:35:20|748303.5|746303.5|747895.6|746895.6|748376.4|746987.4|747789.2|746289.8|31
1637760930000|2021-11-24 13:35:30|747896.6|746896.6|748463.7|746463.7|748483.7|746991.5|747875.5|746382.2|34
1637760940000|2021-11-24 13:35:40|748469.4|746469.4|747953.8|746953.8|748475.7|746978.9|747953.8|746462|27
1637760950000|2021-11-24 13:35:50|748485.1|746485.1|747819.6|746819.6|748485.1|746983.5|747810.5|746473.7|25
1637760960000|2021-11-24 13:36:00|747824.5|746824.5|748003.7|747003.7|748509.3|747003.7|747783.5|746296.8|30
1637760970000|2021-11-24 13:36:10|748013.5|747013.5|748635.9|746635.9|748635.9|747145.5|748002.5|746509.9|34
1637760980000|2021-11-24 13:36:20|748638.8|746638.8|748636.7|746636.7|748644.1|747148.5|748124.7|746606.7|33
1637760990000|2021-11-24 13:36:30|748658.1|746658.1|748679|746679|748732.6|747223.2|748170.2|746613.5|33
1637761000000|2021-11-24 13:36:40|748682.5|746682.5|748175.5|747175.5|748709|747178.9|748174.8|746682.5|27
1637761010000|2021-11-24 13:36:50|748179.6|747179.6|748206.2|747206.2|748703.8|747206.2|748171.5|746703.8|24
1637761020000|2021-11-24 13:37:00|748202.4|747202.4|748687.8|746687.8|748708.3|747225.4|748172|746687.8|34
1637761030000|2021-11-24 13:37:10|748687.2|746687.2|748197.8|747197.8|748687.2|747220.6|748165|746687.2|29
1637761040000|2021-11-24 13:37:20|748191.2|747191.2|748164.2|747164.2|748231.9|747231.9|748164.2|747164.2|32
1637761050000|2021-11-24 13:37:30|748171|747171|748171.2|747171.2|748192.7|747192.7|748164.4|747164.4|25
1637761060000|2021-11-24 13:37:40|748174.4|747174.4|748288.1|747288.1|748288.1|747288.1|748173.9|747173.9|26
1637761070000|2021-11-24 13:37:50|748283.1|747283.1|748444.1|747444.1|748444.4|747444.4|748281.6|747281.6|35
1637761080000|2021-11-24 13:38:00|748417.2|747417.2|749202.4|747202.4|749307.9|747613.8|748417|747032.8|40
1637761090000|2021-11-24 13:38:10|749210.5|747210.5|749361.5|747361.5|749361.5|747361.5|749140.8|747140.8|39
1637761100000|2021-11-24 13:38:20|749349.6|747349.6|749476.3|747476.3|749476.5|747476.5|749333.8|747333.8|40
1637761110000|2021-11-24 13:38:30|749456.9|747456.9|749646.1|747646.1|749754.1|747754.1|749456.6|747456.6|40
1637761120000|2021-11-24 13:38:40|749657.8|747657.8|749632.4|747632.4|749684.2|747684.2|749609.8|747609.8|36
1637761130000|2021-11-24 13:38:50|749628.8|747628.8|749571.1|747571.1|749673|747673|749568.3|747568.3|36
1637761140000|2021-11-24 13:39:00|749571.3|747571.3|749503.7|747503.7|749686.8|748140.6|748955.7|747503.7|34
1637761150000|2021-11-24 13:39:10|749596.3|747596.3|749671.5|747671.5|749722.3|748102|749097.6|747596.3|35
1637761160000|2021-11-24 13:39:20|749678|747678|749876.5|747876.5|749880.6|748272|749272|747655.3|35
1637761170000|2021-11-24 13:39:30|749284.1|748284.1|749932.6|747932.6|750069.2|748284.1|749284.1|747870.1|36
1637761180000|2021-11-24 13:39:40|749951.3|747951.3|749933.4|747933.4|749975.4|747975.4|749902.4|747902.4|37
1637761190000|2021-11-24 13:39:50|749938.5|747938.5|749832.5|747832.5|749938.5|747938.5|749811.7|747811.7|35
1637761200000|2021-11-24 13:40:00|749830.8|747830.8|749659.1|747659.1|749830.8|747830.8|749645.3|747645.3|35
1637761210000|2021-11-24 13:40:10|749668.2|747668.2|749647.5|747647.5|749682|747682|749610.6|747610.6|35
1637761220000|2021-11-24 13:40:20|749679.1|747679.1|749656.8|747656.8|749698.3|747698.3|749648.5|747648.5|30
1637761230000|2021-11-24 13:40:30|749656.7|747656.7|749561.3|747561.3|749656.7|747656.7|749463.3|747463.3|31
1637761240000|2021-11-24 13:40:40|749553.7|747553.7|749600.6|747600.6|749627.7|748120.4|749110.3|747553.7|29
1637761250000|2021-11-24 13:40:50|749100.3|748100.3|749512.5|747512.5|749614.4|748100.3|749042|747498.6|31
1637761260000|2021-11-24 13:41:00|749519.3|747519.3|749529.4|747529.4|749544.4|747544.4|749508.1|747508.1|30
1637761270000|2021-11-24 13:41:10|749529|747529|749530.2|747530.2|749532|747532|749484.8|747484.8|29
1637761280000|2021-11-24 13:41:20|749526.8|747526.8|748833.1|747833.1|749526.8|747954.1|748833.1|747358.6|29
1637761290000|2021-11-24 13:41:30|748856.2|747856.2|748852|747852|749436.6|747909.7|748843.6|747337.8|33
1637761300000|2021-11-24 13:41:40|749345.7|747345.7|748790.1|747790.1|749416.7|747841|748790.1|747299.4|34
1637761310000|2021-11-24 13:41:50|748784.5|747784.5|749193.8|747193.8|749317.4|747812.5|748780.5|747117.5|32
1637761320000|2021-11-24 13:42:00|749188.8|747188.8|749185.1|747185.1|749208.7|747208.7|749163|747163|35
1637761330000|2021-11-24 13:42:10|749184.8|747184.8|749112.4|747112.4|749202.7|747202.7|749112.4|747112.4|38
1637761340000|2021-11-24 13:42:20|749098.7|747098.7|748862|746862|749098.7|747581.5|748581.5|746857.5|39
1637761350000|2021-11-24 13:42:30|748852|746852|748966.7|746966.7|749007.7|747517.5|748427.7|746852|37
1637761360000|2021-11-24 13:42:40|748971|746971|748959.3|746959.3|748971.4|747473.1|748447.9|746935.5|28
1637761370000|2021-11-24 13:42:50|748957.5|746957.5|749167|747167|749167|747644.3|748497.5|746943.7|35
1637761380000|2021-11-24 13:43:00|749191.4|747191.4|749207.8|747207.8|749376.8|747376.8|749165.8|747165.8|34
1637761390000|2021-11-24 13:43:10|749211.4|747211.4|748976.8|746976.8|749211.4|747616.4|748482.4|746976.8|39
1637761400000|2021-11-24 13:43:20|748980.1|746980.1|749031.4|747031.4|749116.1|747602.6|748451.7|746966.9|35
1637761410000|2021-11-24 13:43:30|749087|747087|749061.2|747061.2|749110.2|747572.5|748533.7|747040.9|29
1637761420000|2021-11-24 13:43:40|748546|747546|749193.2|747193.2|749230.8|747700.6|748537|747059.3|32
1637761430000|2021-11-24 13:43:50|748681.9|747681.9|749164.2|747164.2|749239.7|747717.6|748624.2|747138.6|36
1637761440000|2021-11-24 13:44:00|749166.1|747166.1|748972.4|746972.4|749166.1|747656.1|748450|746956.2|38
1637761450000|2021-11-24 13:44:10|748985.9|746985.9|748898.4|746898.4|749000.8|747461.6|748376.4|746874.9|37
1637761460000|2021-11-24 13:44:20|748385.4|747385.4|748929.2|746929.2|748948.8|747446|748367.5|746874.6|33
1637761470000|2021-11-24 13:44:30|748934.8|746934.8|749044.7|747044.7|749061.9|747558.8|748451.7|746930.8|34
1637761480000|2021-11-24 13:44:40|749049.8|747049.8|748625.3|747625.3|749117.9|747658.6|748557.8|747035.5|32
1637761490000|2021-11-24 13:44:50|748616.9|747616.9|748792.5|747792.5|749271.5|747792.5|748606.8|747096.2|31
1637761500000|2021-11-24 13:45:00|748789.4|747789.4|749490.1|747490.1|749514.3|747942.4|748788.8|747277.8|40
1637761510000|2021-11-24 13:45:10|749481.1|747481.1|748908.2|747908.2|749543.2|747985.8|748903.2|747458.8|32
1637761520000|2021-11-24 13:45:20|749405.8|747405.8|749282.5|747282.5|749405.8|747870.8|748755.5|747251.8|34
1637761530000|2021-11-24 13:45:30|749286.5|747286.5|749196.5|747196.5|749312.2|747826.5|748693.4|747189.2|33
1637761540000|2021-11-24 13:45:40|749198.9|747198.9|749156.7|747156.7|749227.6|747730.3|748681.7|747156.7|32
1637761550000|2021-11-24 13:45:50|749156.5|747156.5|749115.3|747115.3|749188.8|747679.1|748630.6|747115.3|33
1637761560000|2021-11-24 13:46:00|749125.5|747125.5|749170.7|747170.7|749170.7|747667.3|748632.7|747113.5|32
1637761570000|2021-11-24 13:46:10|748680|747680|749372|747372|749384.9|747873.4|748680|747164|32
1637761580000|2021-11-24 13:46:20|748889.5|747889.5|749383.9|747383.9|749403.5|747907.8|748876.7|747363.9|34
1637761590000|2021-11-24 13:46:30|749386.6|747386.6|749489.6|747489.6|749499.2|748000|748908.4|747375.8|38
1637761600000|2021-11-24 13:46:40|749497|747497|749470|747470|749502.1|748007.9|748982.4|747470|27
1637761610000|2021-11-24 13:46:50|749461|747461|749476|747476|749521.4|747999.6|748993.7|747461|34
1637761620000|2021-11-24 13:47:00|749484.4|747484.4|749026.1|748026.1|749489.5|748026.1|748986.8|747469.7|30
1637761630000|2021-11-24 13:47:10|749030.7|748030.7|749455.2|747455.2|749496.4|748030.7|748922.8|747412.4|33
1637761640000|2021-11-24 13:47:20|749451.6|747451.6|748960.9|747960.9|749471.5|747991.3|748946.2|747451.6|30
1637761650000|2021-11-24 13:47:30|748981.7|747981.7|749038.8|748038.8|749042.5|748042.5|748976.7|747976.7|35
1637761660000|2021-11-24 13:47:40|749027.3|748027.3|749013.8|748013.8|749036.8|748036.8|748988.2|747988.2|30
1637761670000|2021-11-24 13:47:50|749011.7|748011.7|749307.8|748307.8|749839.7|748307.8|749011.7|747776.6|35
1637761680000|2021-11-24 13:48:00|749295.4|748295.4|749815.1|747815.1|749847.6|748315.8|749245.4|747722.1|36
1637761690000|2021-11-24 13:48:10|749812.3|747812.3|749950.1|747950.1|750003.3|748385|749329.9|747812.3|39
1637761700000|2021-11-24 13:48:20|749985.9|747985.9|750066.4|748066.4|750113.9|748113.9|749981.4|747981.4|36
1637761710000|2021-11-24 13:48:30|750059.3|748059.3|750031.8|748031.8|750069.6|748539.2|749513.7|748014.2|33
1637761720000|2021-11-24 13:48:40|749522.8|748522.8|749965|747965|750062.5|748522.8|749464|747921.7|34
1637761730000|2021-11-24 13:48:50|749950.8|747950.8|749747.8|747747.8|749958|748317.2|749251.7|747747.8|32
1637761740000|2021-11-24 13:49:00|749729.8|747729.8|749778.8|747778.8|749809.8|748237.2|749124.8|747603.6|36
1637761750000|2021-11-24 13:49:10|749286.7|748286.7|749802.8|747802.8|749831.7|748317.6|749286.7|747740.9|29
1637761760000|2021-11-24 13:49:20|749822.8|747822.8|749828.8|747828.8|749894.3|748360.8|749348.9|747816.1|33
1637761770000|2021-11-24 13:49:30|749333|748333|749881.2|747881.2|749942|748393.5|749333|747831.7|34
1637761780000|2021-11-24 13:49:40|749878.9|747878.9|749822.3|747822.3|749968.7|747968.7|749817.2|747817.2|28
1637761790000|2021-11-24 13:49:50|749809.4|747809.4|749424.7|748424.7|749951.2|748428.1|749412.6|747802.5|30
1637761800000|2021-11-24 13:50:00|749414.3|748414.3|750048.1|748048.1|750063.3|748414.3|749414.3|747908.1|36
1637761810000|2021-11-24 13:50:10|750052.1|748052.1|750038.4|748038.4|750056|748056|749973.7|747973.7|26
1637761820000|2021-11-24 13:50:20|750035.1|748035.1|749987.9|747987.9|750054.5|748054.5|749986|747986|31
1637761830000|2021-11-24 13:50:30|749987|747987|749536|748536|750055.6|748549.9|749470.7|747981.4|27
1637761840000|2021-11-24 13:50:40|749528.9|748528.9|749992.8|747992.8|749992.8|748551.7|749503.4|747992.7|30
1637761850000|2021-11-24 13:50:50|749532.9|748532.9|749717.2|748717.2|750043.3|748717.2|749497|747997.3|29
1637761860000|2021-11-24 13:51:00|749718.8|748718.8|750113.3|748113.3|750213.5|748718.8|749612.6|748113.3|38
1637761870000|2021-11-24 13:51:10|750085.6|748085.6|750012.9|748012.9|750085.6|748533.4|749468.9|747979.7|33
1637761880000|2021-11-24 13:51:20|750001.9|748001.9|749743.3|747743.3|750001.9|748505.1|749243.5|747740.5|34
1637761890000|2021-11-24 13:51:30|749753.4|747753.4|749913.9|747913.9|749913.9|748249|749249|747739.9|34
1637761900000|2021-11-24 13:51:40|749947.8|747947.8|749424.2|748424.2|749947.8|748437.7|749424.2|747891|32
1637761910000|2021-11-24 13:51:50|749464.3|748464.3|749995.2|747995.2|750020.7|748492.1|749429.2|747906.2|31
1637761920000|2021-11-24 13:52:00|750004.6|748004.6|749430.6|748430.6|750004.6|748430.6|749382.8|747893.7|36
1637761930000|2021-11-24 13:52:10|749439.9|748439.9|749991.8|747991.8|750044.2|748523.5|749393.4|747891.4|35
1637761940000|2021-11-24 13:52:20|749959|747959|750008|748008|750134|748543.1|749472.5|747957.3|38
1637761950000|2021-11-24 13:52:30|750010.2|748010.2|749344.2|748344.2|750036.7|748430.8|749344.2|747853.3|34
1637761960000|2021-11-24 13:52:40|749341|748341|749468.4|748468.4|749953.8|748468.4|749326.5|747824.3|36
1637761970000|2021-11-24 13:52:50|749432.7|748432.7|749955.7|747955.7|750002.8|748489.3|749415.6|747917.2|32
1637761980000|2021-11-24 13:53:00|749459.2|748459.2|749788.2|747788.2|749956.9|748467.5|749289.9|747767|33
1637761990000|2021-11-24 13:53:10|749785.8|747785.8|749772.8|747772.8|749790.9|747790.9|749769.9|747769.9|22
1637762000000|2021-11-24 13:53:20|749781.6|747781.6|749259.6|748259.6|749781.6|748278.7|749238.7|747771.4|31
1637762010000|2021-11-24 13:53:30|749257.8|748257.8|749278.3|748278.3|749288.3|748288.3|749239.5|748239.5|26
1637762020000|2021-11-24 13:53:40|749284.1|748284.1|749291.5|748291.5|749369.2|748369.2|749284.1|748284.1|29
1637762030000|2021-11-24 13:53:50|749310|748310|749265.5|748265.5|749320.8|748320.8|749250.9|748250.9|25
1637762040000|2021-11-24 13:54:00|749282.5|748282.5|749281.2|748281.2|749297.9|748297.9|749247.9|748247.9|38
1637762050000|2021-11-24 13:54:10|749270.4|748270.4|749258.7|748258.7|749340.5|748340.5|749257.2|748257.2|31
1637762060000|2021-11-24 13:54:20|749256.5|748256.5|749352.8|748352.8|749352.8|748352.8|749252.4|748252.4|35
1637762070000|2021-11-24 13:54:30|749353.2|748353.2|749306.5|748306.5|749837.8|748353.2|749300.2|747837.8|37
1637762080000|2021-11-24 13:54:40|749318.5|748318.5|749295.5|748295.5|749811|748361.5|749270.5|747811|36
1637762090000|2021-11-24 13:54:50|749297.9|748297.9|749878.2|747878.2|749878.2|748322.9|749260.5|747878.2|25
1637762100000|2021-11-24 13:55:00|749428.4|748428.4|750038.1|748038.1|750046.3|748552.9|749406.7|748019|35
1637762110000|2021-11-24 13:55:10|750040.6|748040.6|749887.4|747887.4|750042.9|748541.9|749381|747880.4|37
1637762120000|2021-11-24 13:55:20|749406.8|748406.8|749819.1|747819.1|749893.1|748447.3|749360.5|747819.1|35
1637762130000|2021-11-24 13:55:30|749823.1|747823.1|749407.7|748407.7|749844.6|748426.4|749347.3|747816.5|31
1637762140000|2021-11-24 13:55:40|749393.9|748393.9|749860.2|747860.2|749871.6|748403.2|749360.1|747839.7|33
1637762150000|2021-11-24 13:55:50|749359.8|748359.8|749380.6|748380.6|749893.3|748388.3|749354.9|747852.5|30
1637762160000|2021-11-24 13:56:00|749886.2|747886.2|749364.9|748364.9|749922.1|748385.2|749312.1|747831.5|29
1637762170000|2021-11-24 13:56:10|749890.5|747890.5|749454.1|748454.1|750017.1|748516.6|749297.4|747809.1|36
1637762180000|2021-11-24 13:56:20|749943.4|747943.4|749285.1|748285.1|749943.4|748437.8|749283.3|747793|36
1637762190000|2021-11-24 13:56:30|749283.3|748283.3|749258.6|748258.6|749799|748299.4|749255|747772.1|29
1637762200000|2021-11-24 13:56:40|749251.3|748251.3|749248.2|748248.2|749769.7|748275|749247.1|747747.8|30
1637762210000|2021-11-24 13:56:50|749262.8|748262.8|749404|747404|749473.7|748262.8|749208.7|747352.4|34
1637762220000|2021-11-24 13:57:00|749417.2|747417.2|749748|747748|749749|747982.6|748982.6|747417.2|37
1637762230000|2021-11-24 13:57:10|749723.7|747723.7|749861.1|747861.1|749861.1|747861.1|749698.6|747698.6|35
1637762240000|2021-11-24 13:57:20|749842.5|747842.5|749735|747735|749917.2|747917.2|749735|747735|33
1637762250000|2021-11-24 13:57:30|749736|747736|749748.5|747748.5|749841.4|747841.4|749735.2|747735.2|38
1637762260000|2021-11-24 13:57:40|749759.1|747759.1|749785.2|747785.2|749793.2|748261.6|749237.4|747729|25
1637762270000|2021-11-24 13:57:50|749799.7|747799.7|749802.8|747802.8|749843|747843|749772|747772|36
1637762280000|2021-11-24 13:58:00|749783.5|747783.5|749873.3|747873.3|749933|748406.7|749362.6|747783.5|34
1637762290000|2021-11-24 13:58:10|749899.9|747899.9|749855.6|747855.6|749899.9|748399.7|749377.3|747855.6|31
1637762300000|2021-11-24 13:58:20|749897|747897|749875.4|747875.4|749907.7|748389.8|749376.4|747853.1|35
1637762310000|2021-11-24 13:58:30|749870.1|747870.1|750021.5|748021.5|750021.5|748357.5|749344.2|747825|35
1637762320000|2021-11-24 13:58:40|750003.9|748003.9|750050.1|748050.1|750079.3|748581|749482.8|747960.5|33
1637762330000|2021-11-24 13:58:50|750059.5|748059.5|750084.4|748084.4|750092.4|748591.6|749585.3|748055.4|36
1637762340000|2021-11-24 13:59:00|750087.6|748087.6|749556.5|748556.5|750092.4|748588|749517|748022.5|35
1637762350000|2021-11-24 13:59:10|750066.6|748066.6|750080.3|748080.3|750097.5|748606|749560.2|748066.6|34
1637762360000|2021-11-24 13:59:20|750087.2|748087.2|749588.8|748588.8|750106.4|748593.4|749585.8|748077.2|33
1637762370000|2021-11-24 13:59:30|749588.2|748588.2|749540.3|748540.3|750082.6|748588.2|749528.9|748080.8|32
1637762380000|2021-11-24 13:59:40|749526|748526|749543.9|748543.9|750006.6|748543.9|749470.9|747992.1|34
1637762390000|2021-11-24 13:59:50|749561.7|748561.7|749545.5|748545.5|750041.3|748561.7|749532.1|748029.4|30
1637762400000|2021-11-24 14:00:00|749547.3|748547.3|750241.8|748241.8|750263.2|748749.2|749547.3|748109.3|38
1637762410000|2021-11-24 14:00:10|750250.5|748250.5|750027.7|748027.7|750250.5|748737.9|749534.5|748010.9|37
1637762420000|2021-11-24 14:00:20|749536.8|748536.8|750025.3|748025.3|750059.3|748562|749486.6|747985.8|32
1637762430000|2021-11-24 14:00:30|749520.2|748520.2|749369.7|748369.7|749995.9|748520.2|749320|747836.7|32
1637762440000|2021-11-24 14:00:40|749351.4|748351.4|749822.3|747822.3|749840.2|748351.4|749295.5|747804.9|32
1637762450000|2021-11-24 14:00:50|749294.8|748294.8|749441|748441|749813|748441|749290.7|747809.8|29
1637762460000|2021-11-24 14:01:00|749454.7|748454.7|749560.2|748560.2|750085|748567.5|749451.4|748077.5|30
1637762470000|2021-11-24 14:01:10|749560.8|748560.8|750095.5|748095.5|750132.5|748604.9|749552.2|748046.3|30
1637762480000|2021-11-24 14:01:20|750094.6|748094.6|750062.6|748062.6|750126.4|748610.6|749588.3|748056.7|28
1637762490000|2021-11-24 14:01:30|750060.6|748060.6|750069.7|748069.7|750093.6|748604.3|749561.6|748046|32
1637762500000|2021-11-24 14:01:40|750065.2|748065.2|749817|747817|750090.2|748592.1|749303|747800.4|36
1637762510000|2021-11-24 14:01:50|749808.5|747808.5|749687.7|747687.7|749821.3|748307.9|749215.5|747671.2|37
1637762520000|2021-11-24 14:02:00|749690.8|747690.8|749677.2|747677.2|749703.8|748191.7|749191.7|747662.8|30
1637762530000|2021-11-24 14:02:10|749685.1|747685.1|749735.6|747735.6|749744.3|748219.3|749134.5|747626.6|31
1637762540000|2021-11-24 14:02:20|749701.6|747701.6|749786|747786|749813.8|748262|749220|747693.8|32
1637762550000|2021-11-24 14:02:30|749798.4|747798.4|749931|747931|749942.5|748348.3|749348.3|747788.1|33
1637762560000|2021-11-24 14:02:40|749926.7|747926.7|749422.2|748422.2|750054.1|748458.6|749418.3|747921.9|34
1637762570000|2021-11-24 14:02:50|749940.9|747940.9|749874.4|747874.4|749949.2|748426.4|749372.7|747848.8|33
1637762580000|2021-11-24 14:03:00|749886|747886|749816.2|747816.2|749922.1|747922.1|749816.2|747816.2|31
1637762590000|2021-11-24 14:03:10|749808.4|747808.4|749194|748194|749808.4|748306.8|749183.7|747674.2|30
1637762600000|2021-11-24 14:03:20|749186.4|748186.4|749187.4|748187.4|749693.3|748187.4|749155.1|747647.9|37
1637762610000|2021-11-24 14:03:30|749188.6|748188.6|749739.5|747739.5|749877.5|748328.5|749188.6|747724.1|40
1637762620000|2021-11-24 14:03:40|749735.5|747735.5|749673.6|747673.6|749752.5|748182|749182|747650.1|36
1637762630000|2021-11-24 14:03:50|749677.4|747677.4|749612.7|747612.7|749677.4|748098|749070.2|747562.5|34
1637762640000|2021-11-24 14:04:00|749665.2|747665.2|749600.2|747600.2|749680.2|748176.5|749166.2|747589.4|33
1637762650000|2021-11-24 14:04:10|749602.8|747602.8|749096.7|748096.7|749625.4|748108.1|749071.4|747566.8|28
1637762660000|2021-11-24 14:04:20|749133.1|748133.1|749737.4|747737.4|749768.7|748258.5|749133.1|747626.6|37
1637762670000|2021-11-24 14:04:30|749734.7|747734.7|749165.3|748165.3|749734.7|748165.3|749136.9|747618|34
1637762680000|2021-11-24 14:04:40|749170.3|748170.3|749718.4|747718.4|749718.4|748223.3|749170.3|747666.3|34
1637762690000|2021-11-24 14:04:50|749210.5|748210.5|749238.8|748238.8|749782.2|748286.5|749210.5|747730.1|31
1637762700000|2021-11-24 14:05:00|749700.8|747700.8|749834.2|747834.2|749834.8|748280.9|749208.8|747697.3|35
1637762710000|2021-11-24 14:05:10|749856.3|747856.3|749411.5|748411.5|749935.6|748414.7|749348.2|747827.4|38
1637762720000|2021-11-24 14:05:20|749400.3|748400.3|750126|748126|750141.9|748453.4|749400.3|747940.7|39
1637762730000|2021-11-24 14:05:30|750117.8|748117.8|750151.1|748151.1|750194.9|748194.9|750117.7|748117.7|35
1637762740000|2021-11-24 14:05:40|750154.2|748154.2|750150.5|748150.5|750183.4|748183.4|750134.8|748134.8|32
1637762750000|2021-11-24 14:05:50|750177.3|748177.3|750185|748185|750190.3|748674.1|749674.1|748061.1|36
1637762760000|2021-11-24 14:06:00|750199.3|748199.3|749776|748776|750283.3|748776|749644|748152|36
1637762770000|2021-11-24 14:06:10|749775.9|748775.9|750461.2|748461.2|750515.2|748836.2|749766.5|748264.9|35
1637762780000|2021-11-24 14:06:20|750467.8|748467.8|750548.5|748548.5|750566.1|748566.1|750449.5|748449.5|38
1637762790000|2021-11-24 14:06:30|750548|748548|750568.4|748568.4|750579.6|748579.6|750525.4|748525.4|37
1637762800000|2021-11-24 14:06:40|750567.8|748567.8|750603.6|748603.6|750619.5|749046.8|750012.3|748538.3|33
1637762810000|2021-11-24 14:06:50|750604.6|748604.6|750740.5|748740.5|750758.6|749089.1|750089.1|748586.7|34
1637762820000|2021-11-24 14:07:00|750741.1|748741.1|750700.9|748700.9|750802.5|749201.6|750188.1|748678|36
1637762830000|2021-11-24 14:07:10|750719.2|748719.2|750576.8|748576.8|750719.2|749095.8|750095.8|748576.8|33
1637762840000|2021-11-24 14:07:20|750585|748585|750557.6|748557.6|750609.8|749129.3|750045.7|748520.4|36
1637762850000|2021-11-24 14:07:30|750564.8|748564.8|750507|748507|750661.5|748661.5|750434.3|748434.3|37
1637762860000|2021-11-24 14:07:40|750497.6|748497.6|749912.6|748912.6|750656.2|749150|749912.6|748490.1|38
1637762870000|2021-11-24 14:07:50|749846.6|748846.6|750023.7|749023.7|750356.3|749034.2|749815.9|748346.7|32
1637762880000|2021-11-24 14:08:00|750019.9|749019.9|750099.6|749099.6|750099.6|749099.6|749970|748970|34
1637762890000|2021-11-24 14:08:10|750057.2|749057.2|750054.8|749054.8|750057.2|749057.2|750020.3|749020.3|28
1637762900000|2021-11-24 14:08:20|750050.9|749050.9|750005.8|749005.8|750055.6|749055.6|750001|749001|31
1637762910000|2021-11-24 14:08:30|749978.9|748978.9|750312.7|748312.7|750432.6|748978.9|749793.2|748282.3|39
1637762920000|2021-11-24 14:08:40|749818|748818|749859|748859|750355.8|748860.4|749768|748291.7|37
1637762930000|2021-11-24 14:08:50|749860.9|748860.9|750311.8|748311.8|750373.2|748862.8|749778.3|748290|38
1637762940000|2021-11-24 14:09:00|750307.9|748307.9|750381.1|748381.1|750381.1|748802|749736|748243.7|33
1637762950000|2021-11-24 14:09:10|750378.5|748378.5|750650|748650|750652.5|749151.2|749847.3|748369.5|33
1637762960000|2021-11-24 14:09:20|750645.3|748645.3|750621.7|748621.7|750645.3|748645.3|750594.8|748594.8|30
1637762970000|2021-11-24 14:09:30|750622.4|748622.4|750616.4|748616.4|750653.2|748653.2|750592.7|748592.7|31
1637762980000|2021-11-24 14:09:40|750612.1|748612.1|750588.9|748588.9|750615.3|748615.3|750588.9|748588.9|24
1637762990000|2021-11-24 14:09:50|750587.8|748587.8|750753.3|748753.3|750759|749243.8|750203.5|748587.8|30
1637763000000|2021-11-24 14:10:00|750750.4|748750.4|750786.7|748786.7|750843.7|749330.2|750256.5|748736.1|37
1637763010000|2021-11-24 14:10:10|750789.9|748789.9|750800.5|748800.5|750804.5|748804.5|750729.5|748729.5|35
1637763020000|2021-11-24 14:10:20|750801.9|748801.9|750340.5|749340.5|750844.6|749350.3|750334.2|748800.7|34
1637763030000|2021-11-24 14:10:30|750338.9|749338.9|750366.9|749366.9|750373.4|749373.4|750335.2|749335.2|34
1637763040000|2021-11-24 14:10:40|750361.8|749361.8|750225.7|749225.7|750361.8|749361.8|750224.1|749224.1|35
1637763050000|2021-11-24 14:10:50|750218.7|749218.7|750679.5|748679.5|750682.8|749225.8|750137.6|748671.5|34
1637763060000|2021-11-24 14:11:00|750678.9|748678.9|750121.7|749121.7|750725.7|749250.1|750121.6|748657|33
1637763070000|2021-11-24 14:11:10|750121.6|749121.6|750053.1|749053.1|750553.8|749121.6|750053.1|748553.8|33
1637763080000|2021-11-24 14:11:20|750579.2|748579.2|750553|748553|750595.5|748595.5|750543.9|748543.9|31
1637763090000|2021-11-24 14:11:30|750558.6|748558.6|750024.4|749024.4|750564.2|749072.4|750024.4|748521.7|27
1637763100000|2021-11-24 14:11:40|750033.6|749033.6|750057.4|749057.4|750090.4|749090.4|750033.6|749033.6|29
1637763110000|2021-11-24 14:11:50|750052.3|749052.3|750039.2|749039.2|750600.7|749115|750027|748589.7|30
1637763120000|2021-11-24 14:12:00|750014.7|749014.7|750063.7|749063.7|750082.6|749082.6|750014.7|749014.7|28
1637763130000|2021-11-24 14:12:10|750063.9|749063.9|750213.6|749213.6|750698.2|749213.6|750062.3|748690.5|29
1637763140000|2021-11-24 14:12:20|750216|749216|750232.7|749232.7|750676|749239.5|750192.7|748676|31
1637763150000|2021-11-24 14:12:30|750234.6|749234.6|750067.9|749067.9|750234.6|749234.6|750048.8|749048.8|30
1637763160000|2021-11-24 14:12:40|750077.9|749077.9|750292.8|749292.8|750292.8|749292.8|750073.7|749073.7|34
1637763170000|2021-11-24 14:12:50|750284.8|749284.8|750277.2|749277.2|750298|749298|750250.8|749250.8|33
1637763180000|2021-11-24 14:13:00|750274.4|749274.4|750295.7|749295.7|750356.9|749356.9|750268.3|749268.3|33
1637763190000|2021-11-24 14:13:10|750293.6|749293.6|750287|749287|750341|749341|750285|749285|34
1637763200000|2021-11-24 14:13:20|750283.3|749283.3|750143|749143|750285.9|749285.9|750142.5|749142.5|32
1637763210000|2021-11-24 14:13:30|750147.1|749147.1|750182.6|749182.6|750182.6|749182.6|750084.3|749084.3|34
1637763220000|2021-11-24 14:13:40|750702.7|748702.7|750090.2|749090.2|750713.6|749175.2|750090.2|748611.6|37
1637763230000|2021-11-24 14:13:50|750093.6|749093.6|750101.3|749101.3|750108.9|749108.9|750085.3|749085.3|22
1637763240000|2021-11-24 14:14:00|750101.6|749101.6|750129.8|749129.8|750613.3|749134.5|750096.2|748603.5|32
1637763250000|2021-11-24 14:14:10|750129.7|749129.7|750032.8|749032.8|750134.8|749134.8|750024.5|749024.5|29
1637763260000|2021-11-24 14:14:20|750017.3|749017.3|750060.7|749060.7|750073.8|749073.8|749985.3|748985.3|36
1637763270000|2021-11-24 14:14:30|750081.1|749081.1|750074.7|749074.7|750091.2|749091.2|750072.9|749072.9|25
1637763280000|2021-11-24 14:14:40|750082.8|749082.8|750133.8|749133.8|750136.5|749136.5|750082.8|749082.8|27
1637763290000|2021-11-24 14:14:50|750126|749126|750117.1|749117.1|750188.8|749188.8|750117.1|749117.1|31
1637763300000|2021-11-24 14:15:00|750117.8|749117.8|750111|749111|750624.5|749124.6|750056.6|748592|34
1637763310000|2021-11-24 14:15:10|750116.3|749116.3|750145.9|749145.9|750148.6|749148.6|750096.8|749096.8|28
1637763320000|2021-11-24 14:15:20|750149.8|749149.8|750140.4|749140.4|750163.8|749163.8|750140.4|749140.4|34
1637763330000|2021-11-24 14:15:30|750142|749142|750119.4|749119.4|750142|749142|750085.8|749085.8|29
1637763340000|2021-11-24 14:15:40|750119.9|749119.9|750161.2|749161.2|750166|749166|750119.9|749119.9|34
1637763350000|2021-11-24 14:15:50|750160.3|749160.3|750187|749187|750187|749187|750145.2|749145.2|27
1637763360000|2021-11-24 14:16:00|750186.2|749186.2|750307.5|749307.5|750745.3|749360|750186.2|748702|38
1637763370000|2021-11-24 14:16:10|750311.5|749311.5|750333.1|749333.1|750818.7|749333.1|750296.5|748805.9|31
1637763380000|2021-11-24 14:16:20|750328.8|749328.8|750357.1|749357.1|750361.7|749361.7|750314|749314|27
1637763390000|2021-11-24 14:16:30|750349.4|749349.4|750354|749354|750363.1|749363.1|750343|749343|28
1637763400000|2021-11-24 14:16:40|750351.6|749351.6|750385.8|749385.8|750385.8|749385.8|750346.5|749346.5|31
1637763410000|2021-11-24 14:16:50|750385.3|749385.3|750399.3|749399.3|750425.8|749425.8|750367.4|749367.4|34
1637763420000|2021-11-24 14:17:00|750399.8|749399.8|750369.7|749369.7|750419.1|749419.1|750366.1|749366.1|34
1637763430000|2021-11-24 14:17:10|750369.2|749369.2|750176.2|749176.2|750400.2|749400.2|750150.2|749150.2|40
1637763440000|2021-11-24 14:17:20|750176.4|749176.4|750484.6|748484.6|750486.2|749183.5|749996.2|748475.1|37
1637763450000|2021-11-24 14:17:30|750486.9|748486.9|749958.4|748958.4|750491.8|748989.2|749954.2|748458.5|31
1637763460000|2021-11-24 14:17:40|749941.9|748941.9|750349.2|748349.2|750454.3|748941.9|749940.6|748328.1|36
1637763470000|2021-11-24 14:17:50|750358.4|748358.4|750236.3|748236.3|750383.6|748383.6|750220|748220|40
1637763480000|2021-11-24 14:18:00|750230.2|748230.2|750234.2|748234.2|750234.2|748234.2|750121.5|748121.5|40
1637763490000|2021-11-24 14:18:10|750230.2|748230.2|750102.6|748102.6|750234.4|748234.4|750101.6|748101.6|36
1637763500000|2021-11-24 14:18:20|750110.5|748110.5|749621.2|748621.2|750196.2|748680.3|749621.2|748093.8|37
1637763510000|2021-11-24 14:18:30|749623.3|748623.3|749739.7|748739.7|749739.7|748739.7|749623.3|748623.3|33
1637763520000|2021-11-24 14:18:40|749759.3|748759.3|750275.5|748275.5|750395.5|748841.2|749759.3|748255.3|31
1637763530000|2021-11-24 14:18:50|750251.8|748251.8|750455.3|748455.3|750471.9|748958.7|749949.8|748245|25
1637763540000|2021-11-24 14:19:00|750458.9|748458.9|750554|748554|750584.8|749082.4|749873.4|748358|36
1637763550000|2021-11-24 14:19:10|750557.1|748557.1|750562|748562|750635.4|749136|750051.1|748555.1|30
1637763560000|2021-11-24 14:19:20|750535.2|748535.2|750460.1|748460.1|750575.2|748987|749987|748460.1|32
1637763570000|2021-11-24 14:19:30|750467.2|748467.2|750375.2|748375.2|750473|748960.5|749882.3|748375.2|24
1637763580000|2021-11-24 14:19:40|750382.1|748382.1|750342|748342|750382.1|748382.1|750321.7|748321.7|27
1637763590000|2021-11-24 14:19:50|750333.2|748333.2|749842.2|748842.2|750358.5|748848.5|749828.1|748321.2|23
1637763600000|2021-11-24 14:20:00|749833.9|748833.9|750338.4|748338.4|750356.7|748848.5|749827.4|748329.5|29
1637763610000|2021-11-24 14:20:10|750339.5|748339.5|750316.4|748316.4|750340.4|748851.8|749821.6|748316.4|32
1637763620000|2021-11-24 14:20:20|750330.5|748330.5|749856.7|748856.7|750339|748868.4|749844.2|748319.2|27
1637763630000|2021-11-24 14:20:30|749854.3|748854.3|749848.8|748848.8|749890|748890|749820|748820|26
1637763640000|2021-11-24 14:20:40|749854.5|748854.5|749815.3|748815.3|749877.5|748877.5|749805.9|748805.9|28
1637763650000|2021-11-24 14:20:50|749813.1|748813.1|749692.2|748692.2|749813.3|748813.3|749670.3|748670.3|32
1637763660000|2021-11-24 14:21:00|749679.3|748679.3|749560.4|748560.4|750138|748684.4|749551.1|748097|33
1637763670000|2021-11-24 14:21:10|749567.6|748567.6|749563.4|748563.4|749589|748589|749552|748552|31
1637763680000|2021-11-24 14:21:20|749567.1|748567.1|749564.9|748564.9|750093.2|748593.3|749557.3|748093.2|32
1637763690000|2021-11-24 14:21:30|749558|748558|749528.4|748528.4|750058|748558|749480.6|747991.1|32
1637763700000|2021-11-24 14:21:40|749483.4|748483.4|749509.1|748509.1|749999.7|748520.9|749424.9|747937.9|32
1637763710000|2021-11-24 14:21:50|749513|748513|749620.6|748620.6|749620.6|748620.6|749482.3|748482.3|35
1637763720000|2021-11-24 14:22:00|749624.2|748624.2|750082.5|748082.5|750095.8|748638.2|749547.3|748049.9|36
1637763730000|2021-11-24 14:22:10|749605.7|748605.7|749730.7|748730.7|749755|748755|749594.5|748594.5|30
1637763740000|2021-11-24 14:22:20|749729.1|748729.1|749876.5|748876.5|750397|748876.5|749729.1|748243.4|34
1637763750000|2021-11-24 14:22:30|749856.1|748856.1|749850.4|748850.4|750395|748876.5|749820|748349|34
1637763760000|2021-11-24 14:22:40|749853.1|748853.1|750344.5|748344.5|750378.4|748881.1|749806.7|748297.5|31
1637763770000|2021-11-24 14:22:50|750319.2|748319.2|749817.7|748817.7|750348.9|748835.7|749800.4|748319.2|26
1637763780000|2021-11-24 14:23:00|749810.9|748810.9|749818.5|748818.5|749819.2|748819.2|749809.9|748809.9|20
1637763790000|2021-11-24 14:23:10|749817.8|748817.8|750198.6|748198.6|750254.3|748868.8|749706.8|748198.6|31
1637763800000|2021-11-24 14:23:20|750199.2|748199.2|750080.2|748080.2|750256.1|748717.6|749573.1|748080.2|36
1637763810000|2021-11-24 14:23:30|750095.3|748095.3|750159.5|748159.5|750162.8|748612.5|749570.9|748066|33
1637763820000|2021-11-24 14:23:40|750132.1|748132.1|749944.5|747944.5|750132.1|748443.5|749404.7|747900|29
1637763830000|2021-11-24 14:23:50|749947.2|747947.2|749968.9|747968.9|749994.8|748476.5|749450.6|747947.2|31
1637763840000|2021-11-24 14:24:00|749965.2|747965.2|749542.1|748542.1|750039.6|748542.5|749435.9|747922.6|27
1637763850000|2021-11-24 14:24:10|749537.3|748537.3|749609.1|748609.1|750135.8|748661.6|749535.1|748064.4|32
1637763860000|2021-11-24 14:24:20|749609.4|748609.4|749608.9|748608.9|749615.8|748615.8|749600.2|748600.2|21
1637763870000|2021-11-24 14:24:30|749599.6|748599.6|749503.2|748503.2|749602.7|748602.7|749503.2|748503.2|22
1637763880000|2021-11-24 14:24:40|749491|748491|749506.7|748506.7|750005.8|748507|749491|747996.9|24
1637763890000|2021-11-24 14:24:50|749505.5|748505.5|749549.2|748549.2|749549.2|748549.2|749499.4|748499.4|27
1637763900000|2021-11-24 14:25:00|749559.9|748559.9|749681.5|748681.5|749714.2|748714.2|749559.9|748559.9|39
1637763910000|2021-11-24 14:25:10|749680.1|748680.1|749617.7|748617.7|750145|748696.7|749570.5|748093.5|27
1637763920000|2021-11-24 14:25:20|749619.1|748619.1|750100.5|748100.5|750149|748679|749608.2|748079.8|28
1637763930000|2021-11-24 14:25:30|750069.4|748069.4|749983.4|747983.4|750077|748077|749963.6|747963.6|20
1637763940000|2021-11-24 14:25:40|749959.8|747959.8|749942.8|747942.8|749967.5|747967.5|749919.8|747919.8|25
1637763950000|2021-11-24 14:25:50|749943.4|747943.4|749907.2|747907.2|749948.8|748383.8|749383.7|747902|34
1637763960000|2021-11-24 14:26:00|749900.8|747900.8|749458.4|748458.4|749909.5|748458.4|749438.9|747899.6|32
1637763970000|2021-11-24 14:26:10|749454.5|748454.5|749873.7|747873.7|749938.7|748454.5|749438.5|747847.2|36
1637763980000|2021-11-24 14:26:20|749869.4|747869.4|749285.6|748285.6|749872|748349.9|749281.9|747858.2|30
1637763990000|2021-11-24 14:26:30|749289.5|748289.5|749388.4|748388.4|749857.2|748388.4|749284.5|747838.7|32
1637764000000|2021-11-24 14:26:40|749380.5|748380.5|749356.7|748356.7|749380.5|748380.5|749347.2|748347.2|24
1637764010000|2021-11-24 14:26:50|749350.8|748350.8|749386.1|748386.1|749882.3|748386.7|749333.2|747795|33
1637764020000|2021-11-24 14:27:00|749390.2|748390.2|749977.8|747977.8|749986.2|748480.6|749386.7|747914.9|35
1637764030000|2021-11-24 14:27:10|749976.9|747976.9|749452.4|748452.4|749976.9|748489.2|749451.6|747933.1|27
1637764040000|2021-11-24 14:27:20|749461.3|748461.3|750360.8|748360.8|750360.8|748461.3|749456.5|747926|33
1637764050000|2021-11-24 14:27:30|750356.1|748356.1|750495.7|748495.7|750507.8|748507.8|750323.1|748323.1|38
1637764060000|2021-11-24 14:27:40|750499.8|748499.8|750490.5|748490.5|750504.3|748504.3|750425.9|748425.9|31
1637764070000|2021-11-24 14:27:50|750494|748494|750484.1|748484.1|750520.8|748520.8|750476|748476|29
1637764080000|2021-11-24 14:28:00|750485.6|748485.6|750494.9|748494.9|750537.9|748537.9|750485.6|748485.6|30
1637764090000|2021-11-24 14:28:10|749954.2|748954.2|750456.9|748456.9|750476.9|748954.2|749954.2|748425.5|26
1637764100000|2021-11-24 14:28:20|750459.2|748459.2|750360.7|748360.7|750463.3|748934.8|749929.8|748303.3|30
1637764110000|2021-11-24 14:28:30|750366.2|748366.2|750416.9|748416.9|750425|748903.4|749886.6|748352.1|27
1637764120000|2021-11-24 14:28:40|750414.6|748414.6|750437|748437|750442.9|748895.1|749880.3|748376|32
1637764130000|2021-11-24 14:28:50|750436.3|748436.3|750418|748418|750437.1|748437.1|750393|748393|29
1637764140000|2021-11-24 14:29:00|750396.5|748396.5|749867.9|748867.9|750400.1|748867.9|749854.5|748344.8|30
1637764150000|2021-11-24 14:29:10|750365.1|748365.1|750358.2|748358.2|750376|748376|750346.1|748346.1|32
1637764160000|2021-11-24 14:29:20|750348.2|748348.2|750227.9|748227.9|750356.5|748746.5|749746.5|748218.3|30
1637764170000|2021-11-24 14:29:30|750194.5|748194.5|750162.7|748162.7|750201.5|748201.5|750159.5|748159.5|26
1637764180000|2021-11-24 14:29:40|750159.4|748159.4|750190|748190|750235.9|748235.9|750150.9|748150.9|28
1637764190000|2021-11-24 14:29:50|750187.8|748187.8|750235.6|748235.6|750247.8|748717|749708.6|748162.2|37
1637764200000|2021-11-24 14:30:00|750218.2|748218.2|750159.9|748159.9|750243.8|748243.8|750146.6|748146.6|38
1637764210000|2021-11-24 14:30:10|750141.9|748141.9|749853.6|748853.6|750359.4|748853.6|749791.2|748115.1|36
1637764220000|2021-11-24 14:30:20|750341.8|748341.8|750383.6|748383.6|750383.6|748856.4|749819.7|748335.4|30
1637764230000|2021-11-24 14:30:30|750370.5|748370.5|750313|748313|750421.2|748900.2|749898|748313|37
1637764240000|2021-11-24 14:30:40|750283.1|748283.1|750414.5|748414.5|750423.9|748423.9|750263.5|748263.5|34
1637764250000|2021-11-24 14:30:50|750420.4|748420.4|750510.2|748510.2|750510.2|748510.2|750420.4|748420.4|28
1637764260000|2021-11-24 14:31:00|750520.2|748520.2|750395.5|748395.5|750524.5|748524.5|750335.5|748335.5|40
1637764270000|2021-11-24 14:31:10|750398|748398|750334|748334|750398|748398|750295.6|748295.6|33
1637764280000|2021-11-24 14:31:20|750329.8|748329.8|750370.9|748370.9|750425.9|748425.9|750324.4|748324.4|34
1637764290000|2021-11-24 14:31:30|750366.2|748366.2|750245.9|748245.9|750366.2|748766.8|749699.1|748163.1|33
1637764300000|2021-11-24 14:31:40|750288.1|748288.1|750375.6|748375.6|750412.5|748779.5|749740.2|748223.5|34
1637764310000|2021-11-24 14:31:50|750354.2|748354.2|750314.1|748314.1|750409.7|748803.1|749792.9|748253.6|30
1637764320000|2021-11-24 14:32:00|750312.2|748312.2|750421.2|748421.2|750447.5|748447.5|750260.6|748260.6|36
1637764330000|2021-11-24 14:32:10|750398.2|748398.2|750364.6|748364.6|750427.5|748894.8|749894.8|748355.4|31
1637764340000|2021-11-24 14:32:20|750398.6|748398.6|750428.9|748428.9|750443.4|748443.4|750291.3|748291.3|33
1637764350000|2021-11-24 14:32:30|750429|748429|750432.9|748432.9|750461.5|748461.5|750428.6|748428.6|24
1637764360000|2021-11-24 14:32:40|750435.2|748435.2|750151.3|748151.3|750483.9|748658|749619.6|748114.9|34
1637764370000|2021-11-24 14:32:50|750153|748153|750217.4|748217.4|750242.9|748242.9|750139.2|748139.2|31
1637764380000|2021-11-24 14:33:00|750226.2|748226.2|750190.5|748190.5|750264.2|748264.2|750171|748171|33
1637764390000|2021-11-24 14:33:10|750193.6|748193.6|749707.2|748707.2|750254.4|748738.9|749667.9|748193.6|32
1637764400000|2021-11-24 14:33:20|749722.9|748722.9|749749|748749|750270.3|748763|749707|748270.3|27
1637764410000|2021-11-24 14:33:30|749761.8|748761.8|750322.3|748322.3|750350|748839.4|749735.8|748257|38
1637764420000|2021-11-24 14:33:40|750336.5|748336.5|750243.2|748243.2|750338.4|748836.7|749807.3|748203.5|40
1637764430000|2021-11-24 14:33:50|750234.9|748234.9|749566.9|748566.9|750246.9|748684|749566.9|748072.9|37
1637764440000|2021-11-24 14:34:00|749561.3|748561.3|750123.1|748123.1|750156.3|748656.2|749561.3|748052.7|35
1637764450000|2021-11-24 14:34:10|749621.6|748621.6|749493.4|748493.4|750067.2|748622|749490.9|748006.9|36
1637764460000|2021-11-24 14:34:20|749496.7|748496.7|749853.2|747853.2|749988|748496.7|749377.1|747853.2|37
1637764470000|2021-11-24 14:34:30|749851.9|747851.9|749302.9|748302.9|749851.9|748344.5|749294.6|747802.4|38
1637764480000|2021-11-24 14:34:40|749304.9|748304.9|749291.2|748291.2|749339.1|748339.1|749266|748266|37
1637764490000|2021-11-24 14:34:50|749292.6|748292.6|749289|748289|749376.5|748376.5|749289|748289|37
1637764500000|2021-11-24 14:35:00|749296.7|748296.7|749701.8|747701.8|749833.6|748317.5|749251.5|747594.7|38
1637764510000|2021-11-24 14:35:10|749723.6|747723.6|749692.9|747692.9|749723.6|748183|749160.6|747656.2|35
1637764520000|2021-11-24 14:35:20|749085.5|748085.5|749153.9|748153.9|749653.9|748171.2|748998.7|747506.2|38
1637764530000|2021-11-24 14:35:30|749144.8|748144.8|749184.5|748184.5|749700.2|748195.3|749144.8|747679.1|37
1637764540000|2021-11-24 14:35:40|749195.4|748195.4|749421.9|748421.9|749902.2|748431.7|749187.5|747691.8|36
1637764550000|2021-11-24 14:35:50|749423|748423|749965.3|747965.3|750011.9|748435|749420.3|747925.9|34
1637764560000|2021-11-24 14:36:00|749938.3|747938.3|749915.5|747915.5|749981.2|748482.2|749409.5|747915.5|31
1637764570000|2021-11-24 14:36:10|749429.4|748429.4|750036.9|748036.9|750057.2|748523.5|749427.5|747919.5|36
1637764580000|2021-11-24 14:36:20|749993.5|747993.5|749452.5|748452.5|750024.6|748487.8|749435.7|747919|34
1637764590000|2021-11-24 14:36:30|749439.9|748439.9|749481.5|748481.5|750003.2|748507.2|749436.5|747925.4|36
1637764600000|2021-11-24 14:36:40|749476|748476|749581.3|748581.3|750010.4|748606.8|749457.8|747990|31
1637764610000|2021-11-24 14:36:50|749576.9|748576.9|750036.9|748036.9|750036.9|748593.7|749520|748036.9|28
1637764620000|2021-11-24 14:37:00|749557.9|748557.9|750044.9|748044.9|750047.9|748561.6|749531.1|748012.8|31
1637764630000|2021-11-24 14:37:10|750054.4|748054.4|749606.7|748606.7|750109.8|748606.7|749468.5|747966.3|37
1637764640000|2021-11-24 14:37:20|749607.8|748607.8|749811.9|748811.9|750283.9|748811.9|749597.4|748105.9|39
1637764650000|2021-11-24 14:37:30|750344|748344|750255.6|748255.6|750370.9|748869.7|749786.9|748255.5|40
1637764660000|2021-11-24 14:37:40|750260.8|748260.8|749738.7|748738.7|750270.5|748753.9|749723.5|748230.9|35
1637764670000|2021-11-24 14:37:50|749739.8|748739.8|749505|748505|750259.8|748746.7|749505|748067.5|39
1637764680000|2021-11-24 14:38:00|749470.7|748470.7|749985.4|747985.4|749988.4|748470.7|749470.7|747846.3|36
1637764690000|2021-11-24 14:38:10|750000.3|748000.3|749639.5|747639.5|750019.4|748343.6|749343.6|747639.5|36
1637764700000|2021-11-24 14:38:20|749651.4|747651.4|749689.5|747689.5|749728.8|747728.8|749585.3|747585.3|35
1637764710000|2021-11-24 14:38:30|749701.1|747701.1|749711.6|747711.6|749734.7|748208.8|749208.8|747684.7|36
1637764720000|2021-11-24 14:38:40|749711.2|747711.2|749604.8|747604.8|749711.2|747711.2|749596.3|747596.3|25
1637764730000|2021-11-24 14:38:50|749596.5|747596.5|749689.4|747689.4|749689.4|747689.4|749586.8|747586.8|29
1637764740000|2021-11-24 14:39:00|749660.5|747660.5|749851.2|747851.2|749853.8|748318.4|749318.4|747634.4|38
1637764750000|2021-11-24 14:39:10|749851.5|747851.5|749720.9|747720.9|749890.7|748277.5|749277.5|747712.3|33
1637764760000|2021-11-24 14:39:20|749720.8|747720.8|749748.6|747748.6|749748.6|747748.6|749687.2|747687.2|28
1637764770000|2021-11-24 14:39:30|749742.1|747742.1|749315.5|748315.5|749805.2|748315.5|749313.6|747732.4|32
1637764780000|2021-11-24 14:39:40|749822.6|747822.6|749827|747827|749880.8|748386|749371.2|747790.1|37
1637764790000|2021-11-24 14:39:50|749808.1|747808.1|749646.6|747646.6|749808.1|747808.1|749644.3|747644.3|36
1637764800000|2021-11-24 14:40:00|749645.4|747645.4|749863.7|747863.7|749875.8|747875.8|749559.3|747559.3|37
1637764810000|2021-11-24 14:40:10|749897|747897|749792.9|747792.9|749901.2|747901.2|749779.8|747779.8|39
1637764820000|2021-11-24 14:40:20|749798.1|747798.1|749709.8|747709.8|749798.1|747798.1|749700.3|747700.3|37
1637764830000|2021-11-24 14:40:30|749723.8|747723.8|749692|747692|749723.8|747723.8|749668.3|747668.3|39
1637764840000|2021-11-24 14:40:40|749697.8|747697.8|749518.7|747518.7|749698.7|748074.4|749065.5|747518.7|36
1637764850000|2021-11-24 14:40:50|748932.4|747932.4|749560.4|747560.4|749569.9|747975.2|748932.4|747426|36
1637764860000|2021-11-24 14:41:00|749566|747566|749645.2|747645.2|749654.2|747654.2|749566|747566|38
1637764870000|2021-11-24 14:41:10|749653.4|747653.4|749648.7|747648.7|749659.5|747659.5|749592.2|747592.2|33
1637764880000|2021-11-24 14:41:20|749685.1|747685.1|749162.5|748162.5|749691.8|748178.5|749161.6|747650|30
1637764890000|2021-11-24 14:41:30|749670.2|747670.2|749139.6|748139.6|749765.4|748264.3|749139.6|747670.2|34
1637764900000|2021-11-24 14:41:40|749623.7|747623.7|749151.1|748151.1|749670.5|748171.6|749148.1|747623.7|30
1637764910000|2021-11-24 14:41:50|749155.1|748155.1|749091.1|748091.1|749642.1|748155.1|749040.5|747521|29
1637764920000|2021-11-24 14:42:00|749112.5|748112.5|749252.5|748252.5|749758.8|748268.1|749112.5|747575.9|34
1637764930000|2021-11-24 14:42:10|749272|748272|749773.9|747773.9|749813.7|748322.5|749272|747733.6|28
1637764940000|2021-11-24 14:42:20|749754|747754|749282.3|748282.3|749789.6|748311.5|749282.1|747738.5|17
1637764950000|2021-11-24 14:42:30|749300.9|748300.9|749455.4|748455.4|749964.5|748467.3|749300.9|747856.5|26
1637764960000|2021-11-24 14:42:40|749455.5|748455.5|749437.6|748437.6|749455.5|748455.5|749432.3|748432.3|28
1637764970000|2021-11-24 14:42:50|749443.8|748443.8|749464|748464|749467.5|748467.5|749429.8|748429.8|25
1637764980000|2021-11-24 14:43:00|749463.9|748463.9|749460.2|748460.2|749958.4|748476.5|749453.1|747943.1|29
1637764990000|2021-11-24 14:43:10|749445.1|748445.1|749529.4|748529.4|750006.5|748533|749445.1|748006.5|22
1637765000000|2021-11-24 14:43:20|749527.6|748527.6|749524|748524|749533|748533|749519.5|748519.5|17
1637765010000|2021-11-24 14:43:30|749532.4|748532.4|749680.4|748680.4|750165.5|748680.4|749532.4|748102.4|37
1637765020000|2021-11-24 14:43:40|750187.2|748187.2|749603.7|748603.7|750198.5|748660.6|749583.7|748074.2|36
1637765030000|2021-11-24 14:43:50|749607.7|748607.7|749610|748610|750240.1|748760.5|749607.3|748095|33
1637765040000|2021-11-24 14:44:00|749615.6|748615.6|749631.5|748631.5|750089|748639.5|749574.3|748056|34
1637765050000|2021-11-24 14:44:10|749621.8|748621.8|749573.8|748573.8|750139.1|748702.1|749566.4|748063.8|33
1637765060000|2021-11-24 14:44:20|749571.4|748571.4|749625.5|748625.5|750106.3|748625.5|749560.2|748046.2|34
1637765070000|2021-11-24 14:44:30|749630.5|748630.5|749707.7|748707.7|750206.7|748717.1|749620.7|748172.9|34
1637765080000|2021-11-24 14:44:40|749717.8|748717.8|749591.7|748591.7|750193.8|748717.8|749591.7|748090.9|32
1637765090000|2021-11-24 14:44:50|750082.5|748082.5|750112|748112|750142.3|748142.3|750082.5|748082.5|33
1637765100000|2021-11-24 14:45:00|750123.1|748123.1|750053.2|748053.2|750136.8|748633.5|749587.2|748053.2|36
1637765110000|2021-11-24 14:45:10|749569.5|748569.5|749472.8|748472.8|750043.3|748569.5|749464.7|748004.8|31
1637765120000|2021-11-24 14:45:20|749468|748468|750106.8|748106.8|750106.8|748596.9|749457.4|747953.4|27
1637765130000|2021-11-24 14:45:30|750105.7|748105.7|750187.9|748187.9|750198.5|748704.6|749629.9|748104.5|27
1637765140000|2021-11-24 14:45:40|749696.1|748696.1|749754.6|748754.6|750244.1|748764.5|749696.1|748201.3|31
1637765150000|2021-11-24 14:45:50|750212.3|748212.3|749752.7|748752.7|750230.4|748765.2|749703.6|748212.3|32
1637765160000|2021-11-24 14:46:00|749765.5|748765.5|749815.3|748815.3|750290.6|748815.3|749763.7|748240.6|30
1637765170000|2021-11-24 14:46:10|750225.7|748225.7|749803.8|748803.8|750225.8|748815|749733.1|748225.7|33
1637765180000|2021-11-24 14:46:20|749808.8|748808.8|749688.9|748688.9|750280.1|748815.5|749681.1|748280.1|27
1637765190000|2021-11-24 14:46:30|749703.8|748703.8|749703.4|748703.4|750189.5|748725.5|749687.2|748182.8|29
1637765200000|2021-11-24 14:46:40|749710.6|748710.6|749632.6|748632.6|750173.3|748731.5|749617.7|748172.7|35
1637765210000|2021-11-24 14:46:50|749631.3|748631.3|750058|748058|750082.5|748631.3|749570|748055.4|33
1637765220000|2021-11-24 14:47:00|749574.5|748574.5|749993.2|747993.2|750067.7|748579.5|749490.1|747976.3|34
1637765230000|2021-11-24 14:47:10|749992.3|747992.3|749515.4|748515.4|749992.3|748523.5|749490.4|747984.1|34
1637765240000|2021-11-24 14:47:20|749516.8|748516.8|749553|748553|750044.1|748559.4|749499.4|748043.4|27
1637765250000|2021-11-24 14:47:30|749556.4|748556.4|750098.2|748098.2|750098.2|748591.9|749556.4|748049.6|32
1637765260000|2021-11-24 14:47:40|750096.8|748096.8|749600.2|748600.2|750125.1|748642|749596.7|748096.8|34
1637765270000|2021-11-24 14:47:50|750080.2|748080.2|749902.1|747902.1|750080.2|748567|749438|747902.1|38
1637765280000|2021-11-24 14:48:00|749426.5|748426.5|749414|748414|749976.9|748440.4|749394|747893.7|29
1637765290000|2021-11-24 14:48:10|749908.4|747908.4|749903|747903|749915.6|747915.6|749902.8|747902.8|33
1637765300000|2021-11-24 14:48:20|749921.1|747921.1|749416.7|748416.7|749941.2|748429.8|749408.2|747921.1|30
1637765310000|2021-11-24 14:48:30|749343.1|748343.1|749288.3|748288.3|749808.9|748343.1|749276.9|747784.5|31
1637765320000|2021-11-24 14:48:40|749287.3|748287.3|749269.1|748269.1|749834.1|748334.8|749265.8|747809.3|32
1637765330000|2021-11-24 14:48:50|749278.1|748278.1|749263.2|748263.2|749727.5|748278.1|749238.9|747722.6|30
1637765340000|2021-11-24 14:49:00|749257.8|748257.8|749284.6|748284.6|749792.5|748298|749220.5|747720.2|32
1637765350000|2021-11-24 14:49:10|749289|748289|749315.7|748315.7|749320|748320|749268.5|748268.5|31
1637765360000|2021-11-24 14:49:20|749319.5|748319.5|749324.1|748324.1|749332.3|748332.3|749319.5|748319.5|28
1637765370000|2021-11-24 14:49:30|749332.8|748332.8|749241.3|748241.3|749332.8|748332.8|749227.3|748227.3|25
1637765380000|2021-11-24 14:49:40|749241.1|748241.1|749252.6|748252.6|749296.3|748296.3|749241.1|748241.1|35
1637765390000|2021-11-24 14:49:50|749252.9|748252.9|749213.9|748213.9|749262|748262|749142.7|748142.7|39
1637765400000|2021-11-24 14:50:00|749214.7|748214.7|749272.2|748272.2|749764.1|748289.7|749213.7|747763.4|39
1637765410000|2021-11-24 14:50:10|749269.3|748269.3|749208.5|748208.5|749751.9|748269.3|749160|747613|40
1637765420000|2021-11-24 14:50:20|749202.5|748202.5|749804.7|747804.7|749834.9|748318.5|749174.9|747684.1|36
1637765430000|2021-11-24 14:50:30|749819|747819|749390.2|748390.2|749919.9|748390.2|749331.1|747805.5|39
1637765440000|2021-11-24 14:50:40|749389.5|748389.5|749826.9|747826.9|749916.4|748396.8|749261.4|747790.1|32
1637765450000|2021-11-24 14:50:50|749818.4|747818.4|749435.8|748435.8|749959.9|748435.9|749306.9|747801|38
1637765460000|2021-11-24 14:51:00|749446.5|748446.5|749907.4|747907.4|749971|748446.5|749411.3|747907.4|36
1637765470000|2021-11-24 14:51:10|749915.4|747915.4|749837.9|747837.9|749923.6|748381.3|749311.9|747832.2|37
1637765480000|2021-11-24 14:51:20|749840.5|747840.5|749410.4|748410.4|749895.5|748412.7|749313|747840|30
1637765490000|2021-11-24 14:51:30|749404.1|748404.1|749413.3|748413.3|749413.3|748413.3|749386.7|748386.7|31
1637765500000|2021-11-24 14:51:40|749409.9|748409.9|749239|748239|749735.8|748429.3|749239|747735.8|37
1637765510000|2021-11-24 14:51:50|749240.9|748240.9|749738.7|747738.7|749738.7|748241.2|749195.3|747718.7|26
1637765520000|2021-11-24 14:52:00|749740.9|747740.9|749624.7|747624.7|749740.9|748234.9|749129.8|747624.7|32
1637765530000|2021-11-24 14:52:10|749625.3|747625.3|749172.1|748172.1|749658.1|748172.1|749107.6|747604.3|29
1637765540000|2021-11-24 14:52:20|749163.7|748163.7|749206.2|748206.2|749735.9|748235.4|749163.7|747679|39
1637765550000|2021-11-24 14:52:30|749703.1|747703.1|749196.2|748196.2|749746.9|748228.2|749194.4|747690.6|37
1637765560000|2021-11-24 14:52:40|749198|748198|749193.8|748193.8|749731.7|748249.6|749179.8|747681|36
1637765570000|2021-11-24 14:52:50|749193.4|748193.4|749184.4|748184.4|749758.8|748242.6|749160|747693.2|35
1637765580000|2021-11-24 14:53:00|749183.5|748183.5|749663.7|747663.7|749680.8|748183.5|749157.5|747659.1|31
1637765590000|2021-11-24 14:53:10|749667.5|747667.5|749142.5|748142.5|749667.5|748167.5|749140.5|747656.1|27
1637765600000|2021-11-24 14:53:20|749143.9|748143.9|749276.8|748276.8|749821.6|748308.3|749143.9|747739.6|38
1637765610000|2021-11-24 14:53:30|749807.8|747807.8|749286.6|748286.6|749846.5|748328.7|749245.8|747763.1|35
1637765620000|2021-11-24 14:53:40|749271.4|748271.4|749171|748171|749769.9|748271.4|749165|747681|33
1637765630000|2021-11-24 14:53:50|749182.4|748182.4|749659.2|747659.2|749725.4|748182.4|749162|747659.2|32
1637765640000|2021-11-24 14:54:00|749652.6|747652.6|749198.2|748198.2|749720.1|748209.4|749168.3|747652.6|31
1637765650000|2021-11-24 14:54:10|749172.2|748172.2|749172.7|748172.7|749688.4|748183|749155.5|747678.5|23
1637765660000|2021-11-24 14:54:20|749175.6|748175.6|749144.1|748144.1|749180.7|748180.7|749135.9|748135.9|24
1637765670000|2021-11-24 14:54:30|749141.5|748141.5|749148.9|748148.9|749154.2|748154.2|749141.5|748141.5|26
1637765680000|2021-11-24 14:54:40|749149|748149|748957.8|747957.8|749153.8|748153.8|748957.8|747957.8|28
1637765690000|2021-11-24 14:54:50|748964|747964|748964.8|747964.8|748984.6|747984.6|748944.3|747944.3|30
1637765700000|2021-11-24 14:55:00|748956.7|747956.7|748938.1|747938.1|748984.2|747984.2|748933.5|747933.5|34
1637765710000|2021-11-24 14:55:10|748942.7|747942.7|748916.8|747916.8|748948|747948|748911.6|747911.6|34
1637765720000|2021-11-24 14:55:20|748906.8|747906.8|748971.3|747971.3|749006.6|748006.6|748892.2|747892.2|34
1637765730000|2021-11-24 14:55:30|748970.8|747970.8|749016.9|748016.9|749034.6|748034.6|748949.4|747949.4|35
1637765740000|2021-11-24 14:55:40|749020.3|748020.3|749116.6|748116.6|749161.9|748161.9|748977.7|747977.7|36
1637765750000|2021-11-24 14:55:50|749127.3|748127.3|749159.1|748159.1|749165.4|748165.4|749127.3|748127.3|35
1637765760000|2021-11-24 14:56:00|749156.5|748156.5|749067.5|748067.5|749162.1|748162.1|749061.7|748061.7|25
1637765770000|2021-11-24 14:56:10|749069.7|748069.7|749112.4|748112.4|749116.3|748116.3|749068.9|748068.9|20
1637765780000|2021-11-24 14:56:20|749103.6|748103.6|749060.1|748060.1|749571.3|748120.4|749047.5|747571.3|30
1637765790000|2021-11-24 14:56:30|749068.5|748068.5|749562.6|747562.6|749578|748083.6|749056.2|747562.6|26
1637765800000|2021-11-24 14:56:40|749562.2|747562.2|749061|748061|749562.2|748070.6|749055.7|747562.2|19
1637765810000|2021-11-24 14:56:50|749063.4|748063.4|749068.5|748068.5|749071.8|748071.8|749059|748059|23
1637765820000|2021-11-24 14:57:00|749067|748067|749076.5|748076.5|749095.8|748095.8|749066.7|748066.7|29
1637765830000|2021-11-24 14:57:10|749070|748070|749074.4|748074.4|749113.8|748113.8|749046.5|748046.5|34
1637765840000|2021-11-24 14:57:20|749076.9|748076.9|749569.5|747569.5|749569.5|748095.8|749060.3|747569.5|31
1637765850000|2021-11-24 14:57:30|749052.6|748052.6|748974.6|747974.6|749087.1|748087.1|748974.6|747974.6|29
1637765860000|2021-11-24 14:57:40|749003.4|748003.4|748893|747893|749401.3|748051.5|748879.5|747383.2|27
1637765870000|2021-11-24 14:57:50|748894.2|747894.2|748909.6|747909.6|749419|747918.4|748876.5|747414.7|29
1637765880000|2021-11-24 14:58:00|748914.3|747914.3|749262.6|747262.6|749290.7|747914.3|748754.5|747261.9|31
1637765890000|2021-11-24 14:58:10|749257.3|747257.3|749098.5|747098.5|749257.3|747752.8|748675.1|747093.4|31
1637765900000|2021-11-24 14:58:20|749099.7|747099.7|748782|746782|749099.9|747560.1|748541.1|746777.9|35
1637765910000|2021-11-24 14:58:30|748782.4|746782.4|748720.8|746720.8|748795.5|746795.5|748718.3|746718.3|40
1637765920000|2021-11-24 14:58:40|748720.2|746720.2|748621.1|746621.1|748731.1|746731.1|748621.1|746621.1|34
1637765930000|2021-11-24 14:58:50|748648.4|746648.4|748723.7|746723.7|748742.5|746742.5|748610.8|746610.8|29
1637765940000|2021-11-24 14:59:00|748724.2|746724.2|748745.8|746745.8|748745.8|746745.8|748717.2|746717.2|30
1637765950000|2021-11-24 14:59:10|748751|746751|748764.4|746764.4|748802.5|746802.5|748751|746751|32
1637765960000|2021-11-24 14:59:20|748761.2|746761.2|748783.8|746783.8|748790.9|746790.9|748761.2|746761.2|28
1637765970000|2021-11-24 14:59:30|748787.5|746787.5|748848.3|746848.3|748852.2|746852.2|748772.6|746772.6|31
1637765980000|2021-11-24 14:59:40|748844.6|746844.6|748834.8|746834.8|748852.8|746852.8|748774.1|746774.1|28
1637765990000|2021-11-24 14:59:50|748781.6|746781.6|748939.3|746939.3|748962.4|746962.4|748781.6|746781.6|31
1637766000000|2021-11-24 15:00:00|748925.9|746925.9|749007.5|747007.5|749080|747080|748925.9|746925.9|35
1637766010000|2021-11-24 15:00:10|749004.2|747004.2|749557.8|747557.8|749567.5|747567.5|748996.7|746996.7|39
1637766020000|2021-11-24 15:00:20|749569.1|747569.1|749575.8|747575.8|749599.8|747599.8|749562.1|747562.1|32
1637766030000|2021-11-24 15:00:30|749576.6|747576.6|749524.4|747524.4|749576.6|747576.6|749524.4|747524.4|29
1637766040000|2021-11-24 15:00:40|749520.1|747520.1|749239.1|747239.1|749527|747527|749237.5|747237.5|38
1637766050000|2021-11-24 15:00:50|749220.5|747220.5|749229|747229|749240.1|747240.1|749212|747212|31
1637766060000|2021-11-24 15:01:00|749224.3|747224.3|749234.7|747234.7|749305|747305|749208|747208|35
1637766070000|2021-11-24 15:01:10|749227.6|747227.6|749265.2|747265.2|749275|747275|749227.6|747227.6|33
1637766080000|2021-11-24 15:01:20|749264|747264|749281.5|747281.5|749354|747802.1|748802.1|747264|32
1637766090000|2021-11-24 15:01:30|749279.1|747279.1|749258.4|747258.4|749279.1|747279.1|749249|747249|31
1637766100000|2021-11-24 15:01:40|749229.2|747229.2|749235.9|747235.9|749255.3|747255.3|749193.6|747193.6|33
1637766110000|2021-11-24 15:01:50|749229.5|747229.5|749285.8|747285.8|749315.5|747315.5|749218.3|747218.3|33
1637766120000|2021-11-24 15:02:00|749298.6|747298.6|748890.9|747890.9|749381.7|747896.9|748851|747296|36
1637766130000|2021-11-24 15:02:10|748868.8|747868.8|748846|747846|749372.5|747881.6|748839.6|747325.3|36
1637766140000|2021-11-24 15:02:20|748848.4|747848.4|749359|747359|749361.7|747866.3|748804.4|747316.4|35
1637766150000|2021-11-24 15:02:30|749358|747358|749268.1|747268.1|749360.3|747805.6|748766.3|747266.8|35
1637766160000|2021-11-24 15:02:40|749269|747269|749217.3|747217.3|749269|747715|748715|747180.3|35
1637766170000|2021-11-24 15:02:50|749220.5|747220.5|749253|747253|749283.9|747283.9|749208.8|747208.8|28
1637766180000|2021-11-24 15:03:00|748777.3|747777.3|748874.3|747874.3|749348.8|747899.3|748777.3|747280.6|35
1637766190000|2021-11-24 15:03:10|748870.8|747870.8|749346.6|747346.6|749346.6|747882.6|748803.3|747278.8|38
1637766200000|2021-11-24 15:03:20|749343.1|747343.1|748820.8|747820.8|749356.6|747852.2|748792|747318.7|34
1637766210000|2021-11-24 15:03:30|749339.5|747339.5|748861.5|747861.5|749367.6|747868.4|748817.1|747307.9|32
1637766220000|2021-11-24 15:03:40|748872.7|747872.7|748860|747860|748874.5|747874.5|748850.8|747850.8|21
1637766230000|2021-11-24 15:03:50|748856|747856|749273.1|747273.1|749273.1|747856|748760.4|747273.1|35
1637766240000|2021-11-24 15:04:00|748767.7|747767.7|748672.3|747672.3|749175.3|747773.9|748653.5|747172.4|39
1637766250000|2021-11-24 15:04:10|748677.7|747677.7|748844|747844|749363.2|747869.5|748677.7|747363.2|31
1637766260000|2021-11-24 15:04:20|748846.1|747846.1|748885|747885|749397.7|747903.5|748846.1|747396.2|29
1637766270000|2021-11-24 15:04:30|748886.9|747886.9|748924.5|747924.5|749386.4|747924.5|748869.9|747386.4|31
1637766280000|2021-11-24 15:04:40|748919.1|747919.1|748905.1|747905.1|748920|747920|748897|747897|26
1637766290000|2021-11-24 15:04:50|748904.7|747904.7|749001.5|748001.5|749029.2|748029.2|748902.9|747902.9|30
1637766300000|2021-11-24 15:05:00|749015.1|748015.1|749020.7|748020.7|749038.9|748038.9|749004.1|748004.1|33
1637766310000|2021-11-24 15:05:10|749018.6|748018.6|749020.3|748020.3|749027.2|748027.2|749004.8|748004.8|31
1637766320000|2021-11-24 15:05:20|749021.3|748021.3|749202.2|748202.2|749697.9|748214.3|749021.3|747697.9|31
1637766330000|2021-11-24 15:05:30|749189.8|748189.8|749720.6|747720.6|749720.6|748216.3|749145.4|747720.6|34
1637766340000|2021-11-24 15:05:40|749171.8|748171.8|749194.9|748194.9|749723.4|748214.7|749162|747709.7|32
1637766350000|2021-11-24 15:05:50|749188.4|748188.4|749325.9|748325.9|749819.9|748325.9|749188.4|747725.3|35
1637766360000|2021-11-24 15:06:00|749282|748282|749336.7|748336.7|750039.1|748490|749282|747861.3|36
1637766370000|2021-11-24 15:06:10|749338|748338|749472.2|748472.2|750019.7|748490.7|749333.2|747880.3|29
1637766380000|2021-11-24 15:06:20|749469.8|748469.8|750040.7|748040.7|750123.6|748625|749469.8|748027|37
1637766390000|2021-11-24 15:06:30|750038.7|748038.7|749593.9|748593.9|750171.5|748639.5|749584|748038.7|32
1637766400000|2021-11-24 15:06:40|750088.5|748088.5|749488.6|748488.6|750088.5|748585|749472.4|748018.1|30
1637766410000|2021-11-24 15:06:50|749476.8|748476.8|749488.1|748488.1|749998.1|748499|749476.8|747969.1|26
1637766420000|2021-11-24 15:07:00|749488.4|748488.4|750249.5|748249.5|750249.5|748579.3|749483.7|747992.4|33
1637766430000|2021-11-24 15:07:10|750250.2|748250.2|750267.8|748267.8|750289.3|748767.6|749743|748243.2|35
1637766440000|2021-11-24 15:07:20|750271|748271|750330.1|748330.1|750348.3|748791.5|749772.5|748267.1|30
1637766450000|2021-11-24 15:07:30|750329.8|748329.8|750344.1|748344.1|750358.6|748358.6|750303.7|748303.7|32
1637766460000|2021-11-24 15:07:40|750336.2|748336.2|749842|748842|750375.5|748855.9|749802.6|748310.3|28
1637766470000|2021-11-24 15:07:50|749843.3|748843.3|749939.7|748939.7|750511.1|748940|749841.3|748352.7|26
1637766480000|2021-11-24 15:08:00|749933|748933|749937.6|748937.6|750442.4|748951.7|749868.5|748434.3|27
1637766490000|2021-11-24 15:08:10|749925.5|748925.5|749816.2|748816.2|750368.7|748925.5|749815.6|748368.7|28
1637766500000|2021-11-24 15:08:20|749817.8|748817.8|750308.8|748308.8|750318.2|748817.8|749793.1|748290.8|30
1637766510000|2021-11-24 15:08:30|749800.5|748800.5|749853.9|748853.9|750343.7|748857.1|749800.5|748333.2|29
1637766520000|2021-11-24 15:08:40|749846.7|748846.7|749872.1|748872.1|750373.8|748872.4|749833.5|748373.8|29
1637766530000|2021-11-24 15:08:50|749862.9|748862.9|749850.4|748850.4|750364.4|748862.9|749823.9|748346.3|25
1637766540000|2021-11-24 15:09:00|749847.3|748847.3|749975.7|748975.7|750467.4|748982.7|749832.5|748382.3|34
1637766550000|2021-11-24 15:09:10|749972.7|748972.7|749930.9|748930.9|749989.9|748989.9|749915|748915|25
1637766560000|2021-11-24 15:09:20|749926|748926|749934.5|748934.5|749971.7|748971.7|749926|748926|31
1637766570000|2021-11-24 15:09:30|749932.6|748932.6|749904.6|748904.6|750421.9|748934.3|749864|748413.8|29
1637766580000|2021-11-24 15:09:40|749907.8|748907.8|749903.5|748903.5|749927.2|748927.2|749893|748893|23
1637766590000|2021-11-24 15:09:50|749901.6|748901.6|749912.8|748912.8|749919.6|748919.6|749894|748894|16
1637766600000|2021-11-24 15:10:00|749910.7|748910.7|749912|748912|750428.9|748935.8|749871|748397.4|35
1637766610000|2021-11-24 15:10:10|750405.1|748405.1|749936.9|748936.9|750424.4|748943.3|749887.9|748405.1|30
1637766620000|2021-11-24 15:10:20|749928.4|748928.4|749852.1|748852.1|750392.3|748928.4|749846.8|748358.6|37
1637766630000|2021-11-24 15:10:30|749850.7|748850.7|749809|748809|750389.1|748879.8|749809|748389.1|30
1637766640000|2021-11-24 15:10:40|749808|748808|749810|748810|749830.6|748830.6|749779|748779|17
1637766650000|2021-11-24 15:10:50|749809|748809|750300.7|748300.7|750316.2|748827.9|749787.5|748300.7|24
1637766660000|2021-11-24 15:11:00|750302.5|748302.5|749802.1|748802.1|750331.1|748821|749761.6|748286.4|30
1637766670000|2021-11-24 15:11:10|749802.4|748802.4|749831.5|748831.5|750371.5|748861.7|749797.2|748356.5|24
1637766680000|2021-11-24 15:11:20|749833.6|748833.6|749854|748854|750396.2|748905.4|749823.7|748387.5|23
1637766690000|2021-11-24 15:11:30|749851.8|748851.8|749863|748863|749863|748863|749851.1|748851.1|17
1637766700000|2021-11-24 15:11:40|749862.4|748862.4|749835.4|748835.4|750372|748878.7|749806.1|748311.3|32
1637766710000|2021-11-24 15:11:50|749839.2|748839.2|749863.8|748863.8|750367.2|748883|749839.2|748315.7|28
1637766720000|2021-11-24 15:12:00|749876.8|748876.8|749814.4|748814.4|750346.3|748883|749758.8|748283.5|26
1637766730000|2021-11-24 15:12:10|749831|748831|749797|748797|750305|748832|749797|748305|28
1637766740000|2021-11-24 15:12:20|749804.1|748804.1|749702|748702|749805.4|748805.4|749666.1|748666.1|30
1637766750000|2021-11-24 15:12:30|749669.1|748669.1|749674.9|748674.9|750198.5|748707|749652.6|748198.5|28
1637766760000|2021-11-24 15:12:40|749661.8|748661.8|749654|748654|750173.7|748702|749640.9|748163.6|23
1637766770000|2021-11-24 15:12:50|749651.4|748651.4|749606|748606|749678|748678|749549.7|748549.7|33
1637766780000|2021-11-24 15:13:00|749577.6|748577.6|749599.5|748599.5|749616.4|748616.4|749550.4|748550.4|28
1637766790000|2021-11-24 15:13:10|749600|748600|750193.5|748193.5|750193.5|748715|749594.7|748145.1|30
1637766800000|2021-11-24 15:13:20|750211.7|748211.7|749745|748745|750244.2|748786|749717.8|748190|32
1637766810000|2021-11-24 15:13:30|749729.3|748729.3|749655|748655|750167.3|748738.5|749632.8|748139.9|27
1637766820000|2021-11-24 15:13:40|749639.5|748639.5|749628.8|748628.8|749664|748664|749607.6|748607.6|23
1637766830000|2021-11-24 15:13:50|749618.9|748618.9|749614.4|748614.4|750130.9|748644.8|749606|748130.9|28
1637766840000|2021-11-24 15:14:00|749621.9|748621.9|749607.2|748607.2|750117.6|748621.9|749603.8|748103.4|20
1637766850000|2021-11-24 15:14:10|749609|748609|750132.7|748132.7|750132.7|748631|749603.9|748124.2|29
1637766860000|2021-11-24 15:14:20|750129.7|748129.7|749616.4|748616.4|750132|748623.8|749595.3|748125.5|32
1637766870000|2021-11-24 15:14:30|749609|748609|749620.1|748620.1|750145.1|748649.9|749608.5|748143.7|31
1637766880000|2021-11-24 15:14:40|749615.5|748615.5|749598.8|748598.8|749615.5|748615.5|749594.2|748594.2|29
1637766890000|2021-11-24 15:14:50|749598|748598|749764.8|747764.8|749789.7|748598.6|749242.9|747739.3|29
1637766900000|2021-11-24 15:15:00|749777.2|747777.2|749403|748403|749903.7|748403|749387.4|747750.5|33
1637766910000|2021-11-24 15:15:10|749879.9|747879.9|749379.4|748379.4|749895.3|748395.6|749370.7|747850.5|28
1637766920000|2021-11-24 15:15:20|749404.2|748404.2|749318|748318|749860.2|748428|749258|747753.4|29
1637766930000|2021-11-24 15:15:30|749312.1|748312.1|749377.5|748377.5|749896.2|748397.4|749300|747896.2|25
1637766940000|2021-11-24 15:15:40|749367.5|748367.5|749358|748358|749379.1|748379.1|749357|748357|20
1637766950000|2021-11-24 15:15:50|749378|748378|749377.7|748377.7|749870.2|748392|749342.6|747870.2|21
1637766960000|2021-11-24 15:16:00|749387|748387|749440.5|748440.5|749946.5|748453.7|749367.2|747859.3|36
1637766970000|2021-11-24 15:16:10|749438.3|748438.3|749438.9|748438.9|749943.1|748459.2|749423.3|747888.5|25
1637766980000|2021-11-24 15:16:20|749436.9|748436.9|749933.8|747933.8|749938.5|748464.7|749412.3|747926.3|34
1637766990000|2021-11-24 15:16:30|749459.6|748459.6|749469|748469|749977.5|748485|749433.2|747953.5|26
1637767000000|2021-11-24 15:16:40|749471|748471|749404.9|748404.9|749471|748471|749385.9|748385.9|16
1637767010000|2021-11-24 15:16:50|749422|748422|749383.5|748383.5|749880|748422|749376.7|747880|27
1637767020000|2021-11-24 15:17:00|749382.7|748382.7|749401|748401|749893|748419|749374.9|747859.3|20
1637767030000|2021-11-24 15:17:10|749403|748403|749467.9|748467.9|749895.8|748467.9|749343|747879.9|31
1637767040000|2021-11-24 15:17:20|749469.2|748469.2|749543.7|748543.7|749562.5|748562.5|749467.3|748467.3|31
1637767050000|2021-11-24 15:17:30|749554.1|748554.1|749560|748560|749566.5|748566.5|749545.3|748545.3|26
1637767060000|2021-11-24 15:17:40|749561.3|748561.3|749474.9|748474.9|750151.7|748639|749466.6|747999.2|32
1637767070000|2021-11-24 15:17:50|749480|748480|749787|747787|749917.1|748484|749305.3|747787|31
1637767080000|2021-11-24 15:18:00|749271.9|748271.9|749159.1|748159.1|749762.8|748271.9|749147.4|747650.1|38
1637767090000|2021-11-24 15:18:10|749155.8|748155.8|749259.3|747259.3|749551.2|748155.8|749108.3|747243.3|38
1637767100000|2021-11-24 15:18:20|749244.6|747244.6|749432.2|747432.2|749527.3|747933.9|748928.1|747244.6|38
1637767110000|2021-11-24 15:18:30|749410.2|747410.2|749460|747460|749460|747460|749370.2|747370.2|34
1637767120000|2021-11-24 15:18:40|749450.3|747450.3|748946.7|747946.7|749474|747986|748946.7|747416.7|35
1637767130000|2021-11-24 15:18:50|748941.1|747941.1|748769.8|747769.8|749460.2|747950.6|748766.5|747264.9|30
1637767140000|2021-11-24 15:19:00|748769.1|747769.1|749274.4|747274.4|749284.4|747784.5|748765.7|747257.1|30
1637767150000|2021-11-24 15:19:10|749272.6|747272.6|749214|747214|749297.4|747721.5|748707.2|747135|35
1637767160000|2021-11-24 15:19:20|749223.7|747223.7|748746.5|747746.5|749238|747759.1|748744.2|747202.9|26
1637767170000|2021-11-24 15:19:30|748746.3|747746.3|748752.9|747752.9|749269.2|747769.6|748740.3|747268.3|27
1637767180000|2021-11-24 15:19:40|748758.3|747758.3|748778|747778|749273.8|747778|748734.1|747273.8|20
1637767190000|2021-11-24 15:19:50|748759.4|747759.4|749254.9|747254.9|749265.9|747787.3|748756.9|747254.9|30
1637767200000|2021-11-24 15:20:00|748776.8|747776.8|749359.6|747359.6|749404.9|747977.1|748752.8|747306.2|37
1637767210000|2021-11-24 15:20:10|749367.6|747367.6|749550.2|747550.2|749550.2|748043|748866.1|747367.6|26
1637767220000|2021-11-24 15:20:20|749545|747545|749193.5|748193.5|749659.3|748196|749034.5|747531.3|34
1637767230000|2021-11-24 15:20:30|749194.5|748194.5|749671.5|747671.5|749687.9|748196.5|749189.2|747660.2|27
1637767240000|2021-11-24 15:20:40|749671|747671|749669|747669|749717.6|748189.5|749189.5|747662.9|31
1637767250000|2021-11-24 15:20:50|749668.9|747668.9|749165.3|748165.3|749668.9|748165.3|749038.2|747541.8|28
1637767260000|2021-11-24 15:21:00|749661.1|747661.1|749072.5|748072.5|749673|748150.8|749007.7|747528.5|31
1637767270000|2021-11-24 15:21:10|749073.5|748073.5|749083.8|748083.8|749591.2|748098.5|749073.5|747591.2|21
1637767280000|2021-11-24 15:21:20|749077.4|748077.4|748990.8|747990.8|749638.9|748129.7|748990.6|747514.4|35
1637767290000|2021-11-24 15:21:30|749002.7|748002.7|748862.5|747862.5|749484.7|748002.7|748834.5|747347|26
1637767300000|2021-11-24 15:21:40|748849.6|747849.6|748860.1|747860.1|749361.5|747867.8|748849.6|747348.3|16
1637767310000|2021-11-24 15:21:50|749358|747358|748823.2|747823.2|749358|747846.3|748811.2|747317.2|30
1637767320000|2021-11-24 15:22:00|748824.4|747824.4|748879.5|747879.5|749399.2|747895.8|748824.1|747303.4|31
1637767330000|2021-11-24 15:22:10|748876.9|747876.9|748854.6|747854.6|749348.4|747887|748839.3|747336.7|34
1637767340000|2021-11-24 15:22:20|748846.4|747846.4|748844.2|747844.2|748856.5|747856.5|748819|747819|26
1637767350000|2021-11-24 15:22:30|748851.2|747851.2|748763.5|747763.5|749339.5|747851.6|748742.5|747222.3|33
1637767360000|2021-11-24 15:22:40|748763.4|747763.4|748820.2|747820.2|749309.7|747830.1|748738.5|747236.1|28
1637767370000|2021-11-24 15:22:50|748827.1|747827.1|749332.7|747332.7|749332.7|747832.7|748817.4|747332.7|25
1637767380000|2021-11-24 15:23:00|749333.2|747333.2|748836.1|747836.1|749333.2|747850.5|748826.3|747333.2|25
1637767390000|2021-11-24 15:23:10|748835.2|747835.2|748836.7|747836.7|748840.5|747840.5|748828.6|747828.6|24
1637767400000|2021-11-24 15:23:20|748846.8|747846.8|748834.7|747834.7|749338.8|747846.8|748825.1|747335.9|29
1637767410000|2021-11-24 15:23:30|748835.3|747835.3|748779.3|747779.3|749266.5|747840.9|748774.8|747265.7|22
1637767420000|2021-11-24 15:23:40|748777.7|747777.7|748730.5|747730.5|749238.1|747778.3|748721.4|747238.1|24
1637767430000|2021-11-24 15:23:50|748713.5|747713.5|748690.5|747690.5|749213.9|747734.1|748667.8|747161.8|30
1637767440000|2021-11-24 15:24:00|748680.8|747680.8|749248.2|747248.2|749252.3|747713.5|748680.5|747181.2|29
1637767450000|2021-11-24 15:24:10|749249.6|747249.6|748771.3|747771.3|749260.8|747785.4|748763.5|747249.6|25
1637767460000|2021-11-24 15:24:20|748767.3|747767.3|748744.5|747744.5|748776.5|747776.5|748744.5|747744.5|23
1637767470000|2021-11-24 15:24:30|748744.2|747744.2|749255.4|747255.4|749255.4|747745.5|748651.5|747142.5|36
1637767480000|2021-11-24 15:24:40|749254.7|747254.7|749242.8|747242.8|749255.8|747760.7|748742.4|747242.8|33
1637767490000|2021-11-24 15:24:50|749249.7|747249.7|748731.2|747731.2|749249.7|747768.8|748723.1|747237|31
1637767500000|2021-11-24 15:25:00|748730.5|747730.5|748636.5|747636.5|749155.2|747730.5|748628.2|747152.4|27
1637767510000|2021-11-24 15:25:10|748635.1|747635.1|748626.2|747626.2|749139.5|747635.1|748616.8|747105|29
1637767520000|2021-11-24 15:25:20|748621.4|747621.4|748626.9|747626.9|749157.8|747663.8|748621.4|747115.8|32
1637767530000|2021-11-24 15:25:30|748628.2|747628.2|748538.1|747538.1|749112.9|747632.3|748490.8|747009.2|30
1637767540000|2021-11-24 15:25:40|748544.4|747544.4|748472.4|747472.4|749009.4|747547.8|748453|747009.4|28
1637767550000|2021-11-24 15:25:50|748468.2|747468.2|748474.3|747474.3|748998.1|747505.2|748457|746976.8|28
1637767560000|2021-11-24 15:26:00|748473.4|747473.4|748995|746995|748995|747528|748470|746995|34
1637767570000|2021-11-24 15:26:10|748995.9|746995.9|748488.5|747488.5|749020.2|747522.5|748482.3|746995.9|30
1637767580000|2021-11-24 15:26:20|748485.8|747485.8|748462.8|747462.8|749013.1|747495.9|748461.8|746961.3|27
1637767590000|2021-11-24 15:26:30|748462.3|747462.3|748491.1|747491.1|749005.4|747518.7|748458|746980.1|30
1637767600000|2021-11-24 15:26:40|748499.3|747499.3|748538.1|747538.1|748544.4|747544.4|748477.4|747477.4|28
1637767610000|2021-11-24 15:26:50|748539.7|747539.7|748556.9|747556.9|748597.8|747597.8|748537.4|747537.4|27
1637767620000|2021-11-24 15:27:00|748564.4|747564.4|748571.2|747571.2|748578.2|747578.2|748549.4|747549.4|31
1637767630000|2021-11-24 15:27:10|748574.7|747574.7|749146.8|747146.8|749146.8|747625.8|748564.4|747127.9|32
1637767640000|2021-11-24 15:27:20|748627.8|747627.8|748638|747638|748639.1|747639.1|748619.5|747619.5|24
1637767650000|2021-11-24 15:27:30|748641.6|747641.6|748652.2|747652.2|749185.2|747671.4|748641.5|747185.2|28
1637767660000|2021-11-24 15:27:40|748654.3|747654.3|748707.5|747707.5|749215.1|747730.6|748654.3|747215.1|25
1637767670000|2021-11-24 15:27:50|748710.7|747710.7|749585.5|747585.5|749585.5|747972.1|748710.2|747496.4|37
1637767680000|2021-11-24 15:28:00|749574.9|747574.9|748975.3|747975.3|749589.9|748047.5|748912.7|747420.8|39
1637767690000|2021-11-24 15:28:10|748970|747970|748907|747907|749470.5|747971.2|748907|747434.9|38
1637767700000|2021-11-24 15:28:20|748908.2|747908.2|749438.2|747438.2|749468.7|747962.7|748900|747409.2|33
1637767710000|2021-11-24 15:28:30|749438.7|747438.7|749426.4|747426.4|749438.7|747948.3|748908|747410.5|25
1637767720000|2021-11-24 15:28:40|749426.6|747426.6|749544.2|747544.2|749544.2|748040.4|748913.7|747415.3|24
1637767730000|2021-11-24 15:28:50|749541.8|747541.8|749945.8|747945.8|749945.8|747945.8|749539.8|747539.8|32
1637767740000|2021-11-24 15:29:00|749962.2|747962.2|749841.4|747841.4|749970.4|747970.4|749826.7|747826.7|37
1637767750000|2021-11-24 15:29:10|749379.2|748379.2|749946.9|747946.9|749981.5|748379.2|749379.2|747875.9|37
1637767760000|2021-11-24 15:29:20|749975.5|747975.5|749975.4|747975.4|749975.5|747975.5|749914.6|747914.6|30
1637767770000|2021-11-24 15:29:30|750006.6|748006.6|749988.8|747988.8|750025.9|748025.9|749969.6|747969.6|30
1637767780000|2021-11-24 15:29:40|749995.6|747995.6|749908.8|747908.8|749995.6|748447.7|749423.4|747872.5|29
1637767790000|2021-11-24 15:29:50|749968.5|747968.5|749931.6|747931.6|749974.5|747974.5|749906.4|747906.4|24
1637767800000|2021-11-24 15:30:00|749985.4|747985.4|750044.5|748044.5|750220.6|748220.6|749985.4|747985.4|40
1637767810000|2021-11-24 15:30:10|750057.6|748057.6|750095.1|748095.1|750122.4|748617.8|749609.5|748037.1|36
1637767820000|2021-11-24 15:30:20|750070.1|748070.1|749929.9|747929.9|750095.3|748592.8|749469.3|747929.9|38
1637767830000|2021-11-24 15:30:30|749951.1|747951.1|750031.8|748031.8|750106.5|748584.5|749395.9|747886.6|37
1637767840000|2021-11-24 15:30:40|750082.1|748082.1|750016.8|748016.8|750082.1|748544|749459|747975.9|36
1637767850000|2021-11-24 15:30:50|750013.4|748013.4|749439.7|748439.7|750071.9|748560.4|749436.1|747925.9|33
1637767860000|2021-11-24 15:31:00|749947.7|747947.7|749959.7|747959.7|749959.7|748461.8|749429.7|747924|34
1637767870000|2021-11-24 15:31:10|749935.5|747935.5|749437.4|748437.4|749952.4|748473.4|749428|747916.5|29
1637767880000|2021-11-24 15:31:20|749438.2|748438.2|750268.7|748268.7|750272|748706.7|749433.4|748091.3|26
1637767890000|2021-11-24 15:31:30|750237.4|748237.4|750261.5|748261.5|750315.5|748726.5|749722.9|748235.7|34
1637767900000|2021-11-24 15:31:40|750263.6|748263.6|750209.2|748209.2|750286.5|748286.5|750209.2|748209.2|30
1637767910000|2021-11-24 15:31:50|750221.7|748221.7|750256|748256|750261.6|748261.6|750210.9|748210.9|29
1637767920000|2021-11-24 15:32:00|750253.8|748253.8|750275.5|748275.5|750305|748799.5|749794.5|748241.3|34
1637767930000|2021-11-24 15:32:10|750263.4|748263.4|749699|748699|750263.4|748749.7|749683.7|748199.1|28
1637767940000|2021-11-24 15:32:20|749685.9|748685.9|749688.6|748688.6|750183.9|748700.8|749671.3|748175.2|21
1637767950000|2021-11-24 15:32:30|749688|748688|749669.1|748669.1|749712|748712|749669.1|748669.1|13
1637767960000|2021-11-24 15:32:40|749688.6|748688.6|749669.8|748669.8|749723.8|748723.8|749633.9|748633.9|26
1637767970000|2021-11-24 15:32:50|749660.5|748660.5|749692.6|748692.6|749704.6|748704.6|749660.5|748660.5|28
1637767980000|2021-11-24 15:33:00|749693.5|748693.5|749683.4|748683.4|750187.1|748704.1|749664|748176.2|28
1637767990000|2021-11-24 15:33:10|749685.8|748685.8|749673.8|748673.8|750181.4|748695.2|749670.8|748176.3|27
1637768000000|2021-11-24 15:33:20|749683.2|748683.2|749685.4|748685.4|749685.4|748685.4|749677.5|748677.5|18
1637768010000|2021-11-24 15:33:30|749684.8|748684.8|749689.5|748689.5|750170.8|748694.9|749675.2|748162.5|25
1637768020000|2021-11-24 15:33:40|749690.4|748690.4|750179.7|748179.7|750183.5|748691|749681.5|748179.5|8
1637768030000|2021-11-24 15:33:50|750178.3|748178.3|749721.7|748721.7|750183.1|748733.5|749688.3|748178.3|27
1637768040000|2021-11-24 15:34:00|749709.9|748709.9|749828.3|748828.3|749835.5|748835.5|749709.9|748709.9|29
1637768050000|2021-11-24 15:34:10|749801.5|748801.5|749866.5|748866.5|749866.5|748866.5|749756.5|748756.5|21
1637768060000|2021-11-24 15:34:20|749865.5|748865.5|749844.5|748844.5|749867.8|748867.8|749820.3|748820.3|27
1637768070000|2021-11-24 15:34:30|749847.3|748847.3|749822.6|748822.6|749847.3|748847.3|749785.9|748785.9|23
1637768080000|2021-11-24 15:34:40|749826.6|748826.6|749846.3|748846.3|750341.2|748855.5|749817.2|748341.2|27
1637768090000|2021-11-24 15:34:50|749843.8|748843.8|749830.7|748830.7|749849.5|748849.5|749829.1|748829.1|28
1637768100000|2021-11-24 15:35:00|749833.5|748833.5|749854.1|748854.1|750361.6|748871.5|749833.5|748361.6|26
1637768110000|2021-11-24 15:35:10|749849.3|748849.3|749847|748847|749849.3|748849.3|749835.2|748835.2|26
1637768120000|2021-11-24 15:35:20|749842|748842|749855.9|748855.9|749860|748860|749842|748842|25
1637768130000|2021-11-24 15:35:30|749854|748854|749864.9|748864.9|750351|748872.3|749834.3|748331.3|27
1637768140000|2021-11-24 15:35:40|749863.3|748863.3|749852.2|748852.2|749863.3|748863.3|749836.9|748836.9|33
1637768150000|2021-11-24 15:35:50|749851.2|748851.2|749837|748837|749863.7|748863.7|749832.3|748832.3|23
1637768160000|2021-11-24 15:36:00|749835|748835|749823|748823|749835|748835|749814.5|748814.5|15
1637768170000|2021-11-24 15:36:10|749826|748826|749821.5|748821.5|749842.7|748842.7|749745|748745|18
1637768180000|2021-11-24 15:36:20|749826.5|748826.5|749839|748839|749843.3|748843.3|749826|748826|24
1637768190000|2021-11-24 15:36:30|749836.8|748836.8|749771.7|748771.7|749836.8|748836.8|749743.2|748743.2|29
1637768200000|2021-11-24 15:36:40|749783.8|748783.8|749787.1|748787.1|749794.9|748794.9|749782.1|748782.1|22
1637768210000|2021-11-24 15:36:50|749789.3|748789.3|749784.5|748784.5|749792|748792|749767.6|748767.6|18
1637768220000|2021-11-24 15:37:00|749772.9|748772.9|749838.1|748838.1|749869.4|748869.4|749739.7|748739.7|26
1637768230000|2021-11-24 15:37:10|749841.7|748841.7|749804.9|748804.9|749843.9|748843.9|749798.5|748798.5|27
1637768240000|2021-11-24 15:37:20|749800.7|748800.7|749806|748806|749816.5|748816.5|749797|748797|12
1637768250000|2021-11-24 15:37:30|749806.2|748806.2|749806.9|748806.9|749809.9|748809.9|749804.7|748804.7|11
1637768260000|2021-11-24 15:37:40|749806.5|748806.5|749801.5|748801.5|749806.5|748806.5|749794.9|748794.9|20
1637768270000|2021-11-24 15:37:50|749800.3|748800.3|749870.1|748870.1|749887.3|748887.3|749799.2|748799.2|20
1637768280000|2021-11-24 15:38:00|749875.8|748875.8|750053.8|749053.8|750072.5|749072.5|749869.5|748869.5|29
1637768290000|2021-11-24 15:38:10|750050.3|749050.3|750037.6|749037.6|750057.6|749057.6|750026.3|749026.3|20
1637768300000|2021-11-24 15:38:20|750038.2|749038.2|750032.9|749032.9|750045.8|749045.8|750032.9|749032.9|13
1637768310000|2021-11-24 15:38:30|750031.7|749031.7|749933.6|748933.6|750031.7|749031.7|749933.6|748933.6|28
1637768320000|2021-11-24 15:38:40|749925|748925|749895.9|748895.9|749926|748926|749875.5|748875.5|30
1637768330000|2021-11-24 15:38:50|749894.9|748894.9|749937.8|748937.8|750406.7|748937.8|749867.8|748406.7|30
1637768340000|2021-11-24 15:39:00|750450.6|748450.6|749931.4|748931.4|750450.6|748949.9|749927.4|748450.6|25
1637768350000|2021-11-24 15:39:10|749932.7|748932.7|749929.9|748929.9|750416.5|748932.7|749912.6|748413|17
1637768360000|2021-11-24 15:39:20|749936.1|748936.1|749917.9|748917.9|749936.1|748936.1|749917.9|748917.9|16
1637768370000|2021-11-24 15:39:30|749920.5|748920.5|749848.3|748848.3|749930.9|748930.9|749848.3|748848.3|28
1637768380000|2021-11-24 15:39:40|749845.5|748845.5|749812.4|748812.4|749845.5|748845.5|749811.7|748811.7|25
1637768390000|2021-11-24 15:39:50|749794.7|748794.7|749832.2|748832.2|749832.4|748832.4|749794.7|748794.7|16
1637768400000|2021-11-24 15:40:00|749844.4|748844.4|750305|748305|750305|748844.4|749800.4|748305|26
1637768410000|2021-11-24 15:40:10|749810.9|748810.9|749805.2|748805.2|749817.3|748817.3|749792.4|748792.4|30
1637768420000|2021-11-24 15:40:20|749800.6|748800.6|749807.9|748807.9|749820.5|748820.5|749795|748795|25
1637768430000|2021-11-24 15:40:30|749807.6|748807.6|749834.4|748834.4|749855.3|748855.3|749792.2|748792.2|28
1637768440000|2021-11-24 15:40:40|749832.1|748832.1|749808.8|748808.8|749857.9|748857.9|749801.9|748801.9|25
1637768450000|2021-11-24 15:40:50|749799.2|748799.2|749792|748792|749809.5|748809.5|749781.7|748781.7|26
1637768460000|2021-11-24 15:41:00|749791|748791|749774|748774|749802.2|748802.2|749774|748774|18
1637768470000|2021-11-24 15:41:10|749769.3|748769.3|749809.9|748809.9|749812.6|748812.6|749769.3|748769.3|12
1637768480000|2021-11-24 15:41:20|749812.3|748812.3|749804.4|748804.4|749816.2|748816.2|749804.4|748804.4|17
1637768490000|2021-11-24 15:41:30|749813.2|748813.2|749887.4|748887.4|749933.9|748933.9|749812.8|748812.8|25
1637768500000|2021-11-24 15:41:40|749888.8|748888.8|749887.1|748887.1|749888.8|748888.8|749885.7|748885.7|21
1637768510000|2021-11-24 15:41:50|749886.8|748886.8|749877|748877|749893.2|748893.2|749877|748877|14
1637768520000|2021-11-24 15:42:00|749901.7|748901.7|749900.5|748900.5|749912.4|748912.4|749878.4|748878.4|17
1637768530000|2021-11-24 15:42:10|749898.3|748898.3|749895.4|748895.4|749909.2|748909.2|749885.5|748885.5|22
1637768540000|2021-11-24 15:42:20|749894.3|748894.3|749876.7|748876.7|749894.3|748894.3|749870.5|748870.5|20
1637768550000|2021-11-24 15:42:30|749880.5|748880.5|749883.9|748883.9|749883.9|748883.9|749869.8|748869.8|23
1637768560000|2021-11-24 15:42:40|749883.3|748883.3|749891.9|748891.9|749891.9|748891.9|749879.3|748879.3|19
1637768570000|2021-11-24 15:42:50|749884.8|748884.8|749873.7|748873.7|749903|748903|749864.9|748864.9|34
1637768580000|2021-11-24 15:43:00|749866.8|748866.8|749827|748827|749874.7|748874.7|749811.5|748811.5|31
1637768590000|2021-11-24 15:43:10|749826.6|748826.6|749828.9|748828.9|749836.4|748836.4|749820.6|748820.6|26
1637768600000|2021-11-24 15:43:20|749819.5|748819.5|749908.2|748908.2|749935.7|748935.7|749819.5|748819.5|27
1637768610000|2021-11-24 15:43:30|749910.8|748910.8|749937.7|748937.7|749955.8|748955.8|749910.8|748910.8|30
1637768620000|2021-11-24 15:43:40|749938.9|748938.9|749874.9|748874.9|749944.3|748944.3|749873.5|748873.5|21
1637768630000|2021-11-24 15:43:50|749892.9|748892.9|749934.2|748934.2|749948.8|748948.8|749863.5|748863.5|25
1637768640000|2021-11-24 15:44:00|749935.1|748935.1|749923.9|748923.9|749966.3|748966.3|749922.4|748922.4|34
1637768650000|2021-11-24 15:44:10|749925.2|748925.2|749916.2|748916.2|749925.2|748925.2|749876.5|748876.5|26
1637768660000|2021-11-24 15:44:20|749906.5|748906.5|749887.5|748887.5|750416.5|748925.1|749887.5|748416.5|24
1637768670000|2021-11-24 15:44:30|749853.3|748853.3|749834.5|748834.5|749871|748871|749828.6|748828.6|28
1637768680000|2021-11-24 15:44:40|749826|748826|749794.7|748794.7|750312.2|748839.6|749792.4|748293.5|23
1637768690000|2021-11-24 15:44:50|749794.3|748794.3|749854.5|748854.5|750413.4|748903.5|749794.3|748366.2|34
1637768700000|2021-11-24 15:45:00|749864.5|748864.5|749901.5|748901.5|750443|748942.9|749862.5|748430|18
1637768710000|2021-11-24 15:45:10|749900.5|748900.5|749898.8|748898.8|749921.3|748921.3|749861.5|748861.5|25
1637768720000|2021-11-24 15:45:20|749879.7|748879.7|749907.8|748907.8|749919|748919|749867.6|748867.6|23
1637768730000|2021-11-24 15:45:30|749902.9|748902.9|750367.9|748367.9|750399.3|748908.8|749784.8|748305.8|30
1637768740000|2021-11-24 15:45:40|749861|748861|749840.9|748840.9|750325.5|748861|749821.8|748325.5|19
1637768750000|2021-11-24 15:45:50|749841.5|748841.5|749853|748853|750348.5|748868.2|749781.9|748312.5|30
1637768760000|2021-11-24 15:46:00|749861.5|748861.5|749848.5|748848.5|750374.4|748867.4|749825|748332.6|28
1637768770000|2021-11-24 15:46:10|749861.9|748861.9|749854.6|748854.6|749877.9|748877.9|749854.5|748854.5|12
1637768780000|2021-11-24 15:46:20|749861.4|748861.4|749861.9|748861.9|749864.9|748864.9|749855.3|748855.3|16
1637768790000|2021-11-24 15:46:30|749887.8|748887.8|749855.2|748855.2|749887.8|748887.8|749851|748851|17
1637768800000|2021-11-24 15:46:40|749850.5|748850.5|749865.3|748865.3|749906.5|748906.5|749847|748847|22
1637768810000|2021-11-24 15:46:50|749854|748854|750393.6|748393.6|750393.6|748898.5|749852|748361|23
1637768820000|2021-11-24 15:47:00|750392.2|748392.2|749875.8|748875.8|750392.2|748880.3|749863|748384.7|19
1637768830000|2021-11-24 15:47:10|749874.8|748874.8|749878.8|748878.8|749904.4|748904.4|749854|748854|31
1637768840000|2021-11-24 15:47:20|749880.8|748880.8|749924.2|748924.2|749939.6|748939.6|749867|748867|23
1637768850000|2021-11-24 15:47:30|749944.1|748944.1|749972|748972|749996|748996|749944.1|748944.1|23
1637768860000|2021-11-24 15:47:40|749971.6|748971.6|749950|748950|750478.2|748980.6|749950|748477.2|24
1637768870000|2021-11-24 15:47:50|749951|748951|749997|748997|750533.9|749053.5|749951|748512.2|28
1637768880000|2021-11-24 15:48:00|749986|748986|749996.2|748996.2|750525.6|749005.2|749979|748503|22
1637768890000|2021-11-24 15:48:10|749998.1|748998.1|750546.4|748546.4|750546.4|749025.2|749991.5|748504.1|23
1637768900000|2021-11-24 15:48:20|750520.5|748520.5|750548.9|748548.9|750556.2|748556.2|750510.6|748510.6|22
1637768910000|2021-11-24 15:48:30|750548.5|748548.5|750520.6|748520.6|750548.5|748548.5|750505.2|748505.2|22
1637768920000|2021-11-24 15:48:40|750502.4|748502.4|750525.3|748525.3|750546.1|748546.1|750502.4|748502.4|26
1637768930000|2021-11-24 15:48:50|750507.2|748507.2|750532|748532|750562.2|748562.2|750494.5|748494.5|29
1637768940000|2021-11-24 15:49:00|750540.7|748540.7|750535.8|748535.8|750558.5|748558.5|750516|748516|31
1637768950000|2021-11-24 15:49:10|750545|748545|750518|748518|750557.2|748557.2|750474.4|748474.4|27
1637768960000|2021-11-24 15:49:20|750522.9|748522.9|750544.3|748544.3|750544.3|748544.3|750476|748476|26
1637768970000|2021-11-24 15:49:30|750542.4|748542.4|750482|748482|750542.4|748978.5|749978.5|748460.7|20
1637768980000|2021-11-24 15:49:40|750460.8|748460.8|750490.3|748490.3|750514|748514|750460.8|748460.8|23
1637768990000|2021-11-24 15:49:50|750490.4|748490.4|750488|748488|750499.9|748499.9|750465.6|748465.6|10
1637769000000|2021-11-24 15:50:00|750486.8|748486.8|750449.3|748449.3|750502.5|748977|749970.1|748419|33
1637769010000|2021-11-24 15:50:10|750467.6|748467.6|749975.3|748975.3|750476.7|748975.3|749975.3|748457.9|23
1637769020000|2021-11-24 15:50:20|749970.5|748970.5|750388.4|748388.4|750485.3|748980.8|749891.1|748387.6|27
1637769030000|2021-11-24 15:50:30|750396|748396|750388.2|748388.2|750413.5|748946.4|749924|748388.2|20
1637769040000|2021-11-24 15:50:40|750386.6|748386.6|750360.6|748360.6|750414.8|748903.1|749859.5|748356.5|26
1637769050000|2021-11-24 15:50:50|750361.5|748361.5|749863.5|748863.5|750435.9|748875.8|749860.5|748361.5|16
1637769060000|2021-11-24 15:51:00|749864.5|748864.5|749854.2|748854.2|750363.9|748864.5|749854|748349.5|17
1637769070000|2021-11-24 15:51:10|749852.7|748852.7|750352.2|748352.2|750363.6|748860.5|749848.6|748348.6|22
1637769080000|2021-11-24 15:51:20|750351.8|748351.8|750434.9|748434.9|750434.9|748434.9|750345.9|748345.9|26
1637769090000|2021-11-24 15:51:30|750438.3|748438.3|750491.8|748491.8|750508.4|748962.5|749962.5|748438.3|21
1637769100000|2021-11-24 15:51:40|750490.2|748490.2|750451.5|748451.5|750490.2|748490.2|750449.8|748449.8|25
1637769110000|2021-11-24 15:51:50|750445.5|748445.5|750492.8|748492.8|750493.5|748493.5|750415.3|748415.3|24
1637769120000|2021-11-24 15:52:00|750476.3|748476.3|750461.7|748461.7|750491.8|748951.8|749951.8|748449.6|29
1637769130000|2021-11-24 15:52:10|749958.6|748958.6|750452.8|748452.8|750470.1|748965.1|749958.6|748452.8|25
1637769140000|2021-11-24 15:52:20|750466.5|748466.5|750465.2|748465.2|750468.8|748468.8|750446.3|748446.3|23
1637769150000|2021-11-24 15:52:30|750458.4|748458.4|749904|748904|750458.4|748906.9|749871.1|748334|29
1637769160000|2021-11-24 15:52:40|749901.6|748901.6|750369|748369|750381.7|748907.8|749889|748339.6|16
1637769170000|2021-11-24 15:52:50|750351.3|748351.3|749822|748822|750351.7|748836.9|749822|748324.7|22
1637769180000|2021-11-24 15:53:00|749822.9|748822.9|749820.2|748820.2|749844.4|748844.4|749819.1|748819.1|12
1637769190000|2021-11-24 15:53:10|749823|748823|749854.7|748854.7|750384|748882.7|749818.3|748339|23
1637769200000|2021-11-24 15:53:20|749854.4|748854.4|750336.5|748336.5|750336.5|748854.4|749836.5|748327.5|5
1637769210000|2021-11-24 15:53:30|749848.1|748848.1|749848.1|748848.1|749848.1|748848.1|749848.1|748848.1|1
1637769220000|2021-11-24 15:53:40|749827.5|748827.5|749678|748678|750181|748827.5|749638|748132.8|28
1637769230000|2021-11-24 15:53:50|750160.6|748160.6|750159.3|748159.3|750165.6|748165.6|750149.8|748149.8|25
1637769240000|2021-11-24 15:54:00|750159.1|748159.1|749535.2|748535.2|750159.1|748672|749532.9|748069.3|27
1637769250000|2021-11-24 15:54:10|749531|748531|749531.3|748531.3|750067.2|748552.3|749526.6|748029.4|24
1637769260000|2021-11-24 15:54:20|749529.7|748529.7|750011.8|748011.8|750011.8|748538.6|749508|748010.5|20
1637769270000|2021-11-24 15:54:30|749515.7|748515.7|749537.4|748537.4|750054.9|748549.7|749515.7|748027.2|26
1637769280000|2021-11-24 15:54:40|749522.7|748522.7|749450|748450|749966.5|748525.3|749450|747959.9|28
1637769290000|2021-11-24 15:54:50|749450.1|748450.1|749471|748471|749477.7|748477.7|749442.8|748442.8|14
1637769300000|2021-11-24 15:55:00|749464.1|748464.1|749441.2|748441.2|749470.4|748470.4|749441.2|748441.2|22
1637769310000|2021-11-24 15:55:10|749437.4|748437.4|749427.9|748427.9|749927|748448.7|749393.4|747927|15
1637769320000|2021-11-24 15:55:20|749394.2|748394.2|749435.5|748435.5|749901|748482|749393.9|747901|22
1637769330000|2021-11-24 15:55:30|749411.9|748411.9|749443.7|748443.7|749888.3|748445.8|749386.3|747888.3|28
1637769340000|2021-11-24 15:55:40|749444.3|748444.3|749501|748501|749955.2|748516.1|749442.5|747955.2|26
1637769350000|2021-11-24 15:55:50|749501.3|748501.3|749462.9|748462.9|749501.3|748501.3|749459.5|748459.5|15
1637769360000|2021-11-24 15:56:00|749466.3|748466.3|749459.5|748459.5|749466.3|748466.3|749458.1|748458.1|17
1637769370000|2021-11-24 15:56:10|749458.8|748458.8|749462.2|748462.2|749462.2|748462.2|749456.2|748456.2|19
1637769380000|2021-11-24 15:56:20|749462.5|748462.5|749460|748460|749462.5|748462.5|749458.7|748458.7|16
1637769390000|2021-11-24 15:56:30|749456.5|748456.5|749433|748433|749918.5|748456.5|749433|747914.8|14
1637769400000|2021-11-24 15:56:40|749431.8|748431.8|749444.2|748444.2|749448.5|748448.5|749431.8|748431.8|7
1637769410000|2021-11-24 15:56:50|749436.7|748436.7|749443.5|748443.5|749444.3|748444.3|749429.6|748429.6|13
1637769420000|2021-11-24 15:57:00|749435.8|748435.8|749438.7|748438.7|749452.5|748452.5|749424.7|748424.7|22
1637769430000|2021-11-24 15:57:10|749433.2|748433.2|749440.2|748440.2|749971.3|748486.2|749433.2|747931.8|26
1637769440000|2021-11-24 15:57:20|749442.6|748442.6|749409.7|748409.7|749442.9|748442.9|749408.7|748408.7|20
1637769450000|2021-11-24 15:57:30|749411.7|748411.7|749420|748420|749924.1|748435.8|749411.7|747924.1|19
1637769460000|2021-11-24 15:57:40|749416.5|748416.5|749345.1|748345.1|749885.2|748431.1|749341|747858.2|24
1637769470000|2021-11-24 15:57:50|749346.5|748346.5|749350.3|748350.3|749862.1|748355.7|749339.7|747862.1|19
1637769480000|2021-11-24 15:58:00|749351.7|748351.7|749894.6|747894.6|749926.3|748404.5|749311.5|747817.7|21
1637769490000|2021-11-24 15:58:10|749889.4|747889.4|750041.2|748041.2|750074.7|748517.8|749431.1|747889.4|33
1637769500000|2021-11-24 15:58:20|749980.4|747980.4|750068.1|748068.1|750092.2|748577|749523.3|747980.4|25
1637769510000|2021-11-24 15:58:30|750073.9|748073.9|749508.5|748508.5|750073.9|748529.4|749420.7|747933.7|26
1637769520000|2021-11-24 15:58:40|749521.4|748521.4|750212.5|748212.5|750212.5|748688.2|749468|747989.3|23
1637769530000|2021-11-24 15:58:50|750199|748199|750215.9|748215.9|750230.8|748667.4|749649|748149.6|25
1637769540000|2021-11-24 15:59:00|750205.7|748205.7|750176.2|748176.2|750230.5|748689.3|749689.3|748170.4|22
1637769550000|2021-11-24 15:59:10|750145.8|748145.8|750167.4|748167.4|750191.6|748639.3|749639.3|748142|22
1637769560000|2021-11-24 15:59:20|750164.4|748164.4|749720.7|748720.7|750229.4|748728|749700.9|748164.4|27
1637769570000|2021-11-24 15:59:30|749722|748722|749919.1|748919.1|749919.1|748919.1|749721.6|748721.6|29
1637769580000|2021-11-24 15:59:40|750436.8|748436.8|750743.5|748743.5|750774.1|749100|749962.4|748436.8|35
1637769590000|2021-11-24 15:59:50|750758.4|748758.4|750794.1|748794.1|750794.1|748794.1|750726.4|748726.4|33
1637769600000|2021-11-24 16:00:00|750797.7|748797.7|750802|748802|750810.7|748810.7|750735.9|748735.9|23
1637769610000|2021-11-24 16:00:10|750795.1|748795.1|750705.3|748705.3|750795.1|749245.7|750241.1|748617.7|28
1637769620000|2021-11-24 16:00:20|750730.9|748730.9|750859|748859|750909.3|748909.3|750730.9|748730.9|21
1637769630000|2021-11-24 16:00:30|750850.8|748850.8|750826.9|748826.9|750850.8|748850.8|750773.1|748773.1|26
1637769640000|2021-11-24 16:00:40|750817|748817|750313.6|749313.6|750820|749342.4|750249.2|748757.3|17
1637769650000|2021-11-24 16:00:50|750319.5|749319.5|750386.6|749386.6|750873.9|749391.3|750319.5|748814.3|23
1637769660000|2021-11-24 16:01:00|750404.3|749404.3|750442.8|749442.8|751005.7|749455.6|750404.3|748980|24
1637769670000|2021-11-24 16:01:10|750446.3|749446.3|750451.3|749451.3|750452.2|749452.2|750439.2|749439.2|12
1637769680000|2021-11-24 16:01:20|750453.4|749453.4|750459.3|749459.3|750499.5|749499.5|750431.7|749431.7|25
1637769690000|2021-11-24 16:01:30|750451.7|749451.7|750506.5|749506.5|750506.5|749506.5|750447.7|749447.7|18
1637769700000|2021-11-24 16:01:40|750521.1|749521.1|750629.2|749629.2|750630.4|749630.4|750485.7|749485.7|31
1637769710000|2021-11-24 16:01:50|750628.1|749628.1|750643|749643|750649.4|749649.4|750612|749612|27
1637769720000|2021-11-24 16:02:00|750637.4|749637.4|750623.3|749623.3|750637.4|749637.4|750618.1|749618.1|17
1637769730000|2021-11-24 16:02:10|750625.3|749625.3|750685|749685|750698.4|749698.4|750615.6|749615.6|26
1637769740000|2021-11-24 16:02:20|750683.6|749683.6|750626.7|749626.7|750684.9|749684.9|750621.2|749621.2|22
1637769750000|2021-11-24 16:02:30|750631.1|749631.1|750660|749660|751144.9|749660|750621.5|749144.9|21
1637769760000|2021-11-24 16:02:40|750648|749648|750665.9|749665.9|750681.5|749681.5|750639.4|749639.4|30
1637769770000|2021-11-24 16:02:50|750668.1|749668.1|750648.7|749648.7|750668.1|749668.1|750648.7|749648.7|19
1637769780000|2021-11-24 16:03:00|750650.1|749650.1|750662|749662|750693.6|749693.6|750650.1|749650.1|26
1637769790000|2021-11-24 16:03:10|750682.6|749682.6|750735.2|749735.2|751226.7|749735.2|750645.1|749185|32
1637769800000|2021-11-24 16:03:20|750733.6|749733.6|750720|749720|750733.6|749733.6|750710.7|749710.7|29
1637769810000|2021-11-24 16:03:30|750699.8|749699.8|750627|749627|750700.7|749700.7|750627|749627|28
1637769820000|2021-11-24 16:03:40|750628.3|749628.3|750620.6|749620.6|750641.9|749641.9|750614.2|749614.2|15
1637769830000|2021-11-24 16:03:50|750617|749617|750628.6|749628.6|750638.3|749638.3|750606.7|749606.7|18
1637769840000|2021-11-24 16:04:00|750621.1|749621.1|750695.4|749695.4|751195.9|749709.2|750621.1|749192.4|23
1637769850000|2021-11-24 16:04:10|750692.5|749692.5|750676.4|749676.4|751222.2|749701|750676.4|749211.8|16
1637769860000|2021-11-24 16:04:20|750671.2|749671.2|750655.9|749655.9|751184.5|749681.4|750655.9|749163.4|19
1637769870000|2021-11-24 16:04:30|750657.5|749657.5|750671.9|749671.9|750671.9|749671.9|750655.2|749655.2|20
1637769880000|2021-11-24 16:04:40|750668.8|749668.8|750673.7|749673.7|750675.8|749675.8|750668.8|749668.8|10
1637769890000|2021-11-24 16:04:50|750674|749674|750700|749700|750700.8|749700.8|750660.3|749660.3|20
1637769900000|2021-11-24 16:05:00|751253.6|749253.6|750691.8|749691.8|751253.6|749766.1|750691.8|749253.6|32
1637769910000|2021-11-24 16:05:10|750693.1|749693.1|750679.1|749679.1|751201.8|749696.1|750677.9|749201.8|25
1637769920000|2021-11-24 16:05:20|750682.7|749682.7|750688|749688|750700.6|749700.6|750682.7|749682.7|27
1637769930000|2021-11-24 16:05:30|750690|749690|750694|749694|750727|749727|750670.8|749670.8|32
1637769940000|2021-11-24 16:05:40|750682|749682|750678.8|749678.8|750744.6|749744.6|750655.5|749655.5|30
1637769950000|2021-11-24 16:05:50|750678|749678|750703.2|749703.2|750744.5|749744.5|750641.3|749641.3|32
1637769960000|2021-11-24 16:06:00|750701.2|749701.2|750676.9|749676.9|750710|749710|750676.9|749676.9|28
1637769970000|2021-11-24 16:06:10|750689.1|749689.1|750734.9|749734.9|751217.3|749743.7|750679.3|749213.8|24
1637769980000|2021-11-24 16:06:20|750717.3|749717.3|750748.8|749748.8|750790.7|749790.7|750713.6|749713.6|36
1637769990000|2021-11-24 16:06:30|750742.5|749742.5|750748.3|749748.3|750758.9|749758.9|750742.5|749742.5|23
1637770000000|2021-11-24 16:06:40|750745.3|749745.3|750741.2|749741.2|750750.8|749750.8|750738.8|749738.8|28
1637770010000|2021-11-24 16:06:50|750752.4|749752.4|750733.2|749733.2|750752.4|749752.4|750731.9|749731.9|15
1637770020000|2021-11-24 16:07:00|750734|749734|750714.8|749714.8|750743.7|749743.7|750714.8|749714.8|25
1637770030000|2021-11-24 16:07:10|750708.5|749708.5|750728.5|749728.5|750774|749774|750705|749705|19
1637770040000|2021-11-24 16:07:20|750727|749727|750816.1|749816.1|750816.1|749816.1|750727|749727|27
1637770050000|2021-11-24 16:07:30|750819.7|749819.7|750880.9|749880.9|750900.5|749900.5|750787.1|749787.1|24
1637770060000|2021-11-24 16:07:40|750869.5|749869.5|750918|749918|751461.9|749963|750869.5|749461.9|29
1637770070000|2021-11-24 16:07:50|750918.5|749918.5|750917.8|749917.8|751411.8|749927.7|750885.5|749397.1|33
1637770080000|2021-11-24 16:08:00|750922.6|749922.6|750946.1|749946.1|750952.3|749952.3|750905.5|749905.5|31
1637770090000|2021-11-24 16:08:10|750956.8|749956.8|750929|749929|750956.8|749956.8|750929|749929|24
1637770100000|2021-11-24 16:08:20|750942.5|749942.5|750897|749897|750951.4|749951.4|750897|749897|24
1637770110000|2021-11-24 16:08:30|750894.2|749894.2|750916.9|749916.9|750921.9|749921.9|750892.2|749892.2|32
1637770120000|2021-11-24 16:08:40|750920.7|749920.7|750837.8|749837.8|751404.1|749921|750835.1|749404.1|37
1637770130000|2021-11-24 16:08:50|750839|749839|750854.2|749854.2|750858.8|749858.8|750836.9|749836.9|30
1637770140000|2021-11-24 16:09:00|750854|749854|750842|749842|751362.5|749873.3|750840.1|749362.5|29
1637770150000|2021-11-24 16:09:10|750843.1|749843.1|750735.9|749735.9|751328.2|749859.5|750724|749248.2|30
1637770160000|2021-11-24 16:09:20|750737.7|749737.7|750569|749569|751177.7|749737.7|750568.5|748948.5|31
1637770170000|2021-11-24 16:09:30|750589.4|749589.4|751038.2|749038.2|751058.8|749589.4|750554.7|749023.5|33
1637770180000|2021-11-24 16:09:40|751043.1|749043.1|751025.1|749025.1|751043.7|749556.8|750497.1|749001.3|32
1637770190000|2021-11-24 16:09:50|751024.9|749024.9|750528.2|749528.2|751044.8|749548.4|750523.6|749015.9|29
1637770200000|2021-11-24 16:10:00|750540|749540|750533.6|749533.6|751032.6|749541.6|750522.5|749015.7|27
1637770210000|2021-11-24 16:10:10|750532.3|749532.3|750631.6|749631.6|751108.4|749631.6|750516.8|749108.3|27
1637770220000|2021-11-24 16:10:20|751119.5|749119.5|750613.2|749613.2|751119.5|749640.2|750612.8|749091.9|26
1637770230000|2021-11-24 16:10:30|751120.9|749120.9|750615.9|749615.9|751129.5|749632|750610|749107.6|21
1637770240000|2021-11-24 16:10:40|750637.1|749637.1|750624.2|749624.2|751108.7|749643.7|750614|749107.9|27
1637770250000|2021-11-24 16:10:50|750629|749629|750630.5|749630.5|750636.7|749636.7|750623.1|749623.1|25
1637770260000|2021-11-24 16:11:00|750631.3|749631.3|750627.1|749627.1|750633.8|749633.8|750626.7|749626.7|13
1637770270000|2021-11-24 16:11:10|750625.7|749625.7|750633.7|749633.7|751129.5|749649.9|750625.7|749129.5|20
1637770280000|2021-11-24 16:11:20|750620.7|749620.7|751164|749164|751166.1|749675|750620.7|749140.8|28
1637770290000|2021-11-24 16:11:30|751161.4|749161.4|751201.6|749201.6|751223.6|749708.7|750708.7|749161.4|36
1637770300000|2021-11-24 16:11:40|751211.1|749211.1|751210.6|749210.6|751221|749221|751206|749206|31
1637770310000|2021-11-24 16:11:50|751210.9|749210.9|751205.9|749205.9|751226|749726.5|750683.6|749175.4|33
1637770320000|2021-11-24 16:12:00|751206.6|749206.6|751249.7|749249.7|751249.7|749725|750725|749202.1|29
1637770330000|2021-11-24 16:12:10|751244.9|749244.9|751379.4|749379.4|751397.4|749894.3|750742.4|749241.5|36
1637770340000|2021-11-24 16:12:20|751373.2|749373.2|750796.2|749796.2|751374.6|749881|750794.2|749306.1|33
1637770350000|2021-11-24 16:12:30|750789.9|749789.9|750702.2|749702.2|751323.5|749816.4|750685.8|749296.3|37
1637770360000|2021-11-24 16:12:40|750705.2|749705.2|751203.8|749203.8|751243.7|749726.8|750693.8|749203|34
1637770370000|2021-11-24 16:12:50|751205.2|749205.2|751194.9|749194.9|751229|749690.8|750690.8|749187|25
1637770380000|2021-11-24 16:13:00|750691|749691|751148.2|749148.2|751210|749691|750644.4|749148.2|27
1637770390000|2021-11-24 16:13:10|751148.4|749148.4|750633.2|749633.2|751148.4|749643.9|750626.7|749131.7|19
1637770400000|2021-11-24 16:13:20|750634.7|749634.7|750642.7|749642.7|751151.8|749645.8|750631.2|749139.9|23
1637770410000|2021-11-24 16:13:30|750644.2|749644.2|750637.5|749637.5|751141.7|749646.5|750633.7|749135.2|11
1637770420000|2021-11-24 16:13:40|750639.1|749639.1|750637.1|749637.1|750639.6|749639.6|750626.9|749626.9|19
1637770430000|2021-11-24 16:13:50|751138.7|749138.7|751026.3|749026.3|751142|749631.9|750517|749026.3|21
1637770440000|2021-11-24 16:14:00|751027|749027|751017.1|749017.1|751028.9|749522|750416.9|748915.9|34
1637770450000|2021-11-24 16:14:10|751024.5|749024.5|751029.7|749029.7|751039.3|749534.3|750520|749018.9|23
1637770460000|2021-11-24 16:14:20|751035.1|749035.1|750532.9|749532.9|751036.9|749533.4|750523.7|749012.1|26
1637770470000|2021-11-24 16:14:30|751033.5|749033.5|751025.3|749025.3|751036.1|749521.9|750521.9|749013.1|23
1637770480000|2021-11-24 16:14:40|751024.7|749024.7|751030.7|749030.7|751045.5|749529.5|750527.4|749017.9|28
1637770490000|2021-11-24 16:14:50|750523.5|749523.5|751010.8|749010.8|751036.1|749523.5|750523.5|749003.6|32
1637770500000|2021-11-24 16:15:00|751006|749006|750636.2|749636.2|751142.8|749648.2|750603.6|749001.7|32
1637770510000|2021-11-24 16:15:10|751146.4|749146.4|750680.2|749680.2|751169.5|749680.2|750656.3|749146.4|27
1637770520000|2021-11-24 16:15:20|751176.5|749176.5|750663|749663|751176.5|749675.4|750657.9|749161.2|27
1637770530000|2021-11-24 16:15:30|750663.7|749663.7|750670.3|749670.3|751166.8|749670.3|750641.1|749129.6|27
1637770540000|2021-11-24 16:15:40|750671.1|749671.1|750649.9|749649.9|751157|749672.2|750634.2|749141.8|24
1637770550000|2021-11-24 16:15:50|750653.8|749653.8|750638.6|749638.6|751139.9|749653.8|750628.9|749135.9|22
1637770560000|2021-11-24 16:16:00|750639.8|749639.8|751126.7|749126.7|751140.1|749639.8|750629.1|749126.7|16
1637770570000|2021-11-24 16:16:10|751127|749127|750639|749639|751148.7|749646|750639|749127|12
1637770580000|2021-11-24 16:16:20|750640.7|749640.7|751146.1|749146.1|751146.1|749654.8|750640.3|749146.1|14
1637770590000|2021-11-24 16:16:30|750640.4|749640.4|751141.2|749141.2|751163.3|749643.7|750635.8|749141.2|23
1637770600000|2021-11-24 16:16:40|751134.9|749134.9|751133.7|749133.7|751141.2|749141.2|751131.3|749131.3|21
1637770610000|2021-11-24 16:16:50|751134.2|749134.2|750772.4|749772.4|751292.1|749780.6|750772.4|749134|28
1637770620000|2021-11-24 16:17:00|750774.9|749774.9|751269.4|749269.4|751279.2|749775.4|750771.7|749267.7|27
1637770630000|2021-11-24 16:17:10|751271.1|749271.1|751264.4|749264.4|751271.6|749271.6|751264.2|749264.2|18
1637770640000|2021-11-24 16:17:20|751264.2|749264.2|750715.5|749715.5|751266.5|749739.5|750695.7|749204.9|30
1637770650000|2021-11-24 16:17:30|750708.7|749708.7|751208.3|749208.3|751237.2|749710.5|750699.7|749208.3|25
1637770660000|2021-11-24 16:17:40|751204.1|749204.1|751307.1|749307.1|751348|749763.6|750763.6|749204.1|36
1637770670000|2021-11-24 16:17:50|751291.5|749291.5|751307.5|749307.5|751316.5|749803.6|750803.6|749274.1|33
1637770680000|2021-11-24 16:18:00|751306|749306|751304.6|749304.6|751309.2|749309.2|751298|749298|14
1637770690000|2021-11-24 16:18:10|751299|749299|751364.6|749364.6|751364.6|749847.9|750847.9|749298|18
1637770700000|2021-11-24 16:18:20|751354.9|749354.9|750858.4|749858.4|751371.5|749861.4|750858.4|749344.8|18
1637770710000|2021-11-24 16:18:30|750865.5|749865.5|751329.5|749329.5|751353.1|749865.9|750825|749329.5|20
1637770720000|2021-11-24 16:18:40|751325.9|749325.9|751315.7|749315.7|751346.8|749346.8|751307.9|749307.9|34
1637770730000|2021-11-24 16:18:50|751313.5|749313.5|751305.4|749305.4|751330.9|749787.5|750783.8|749285.8|32
1637770740000|2021-11-24 16:19:00|751302.6|749302.6|751293.3|749293.3|751310.5|749810|750810|749286|29
1637770750000|2021-11-24 16:19:10|751302.4|749302.4|751297.1|749297.1|751302.4|749302.4|751281.2|749281.2|14
1637770760000|2021-11-24 16:19:20|751296.8|749296.8|751280.9|749280.9|751296.8|749296.8|751280.9|749280.9|22
1637770770000|2021-11-24 16:19:30|751276.5|749276.5|750738.7|749738.7|751283.9|749743.5|750738.7|749227.5|21
1637770780000|2021-11-24 16:19:40|750737.8|749737.8|751142.7|749142.7|751179.2|749742.5|750645.8|749137.7|28
1637770790000|2021-11-24 16:19:50|751145.9|749145.9|750482.1|749482.1|751147.5|749646.3|750482.1|749004.7|35
1637770800000|2021-11-24 16:20:00|750992.7|748992.7|751115.8|749115.8|751121.4|749622.1|750470.9|748943.5|32
1637770810000|2021-11-24 16:20:10|751124.9|749124.9|750590.6|749590.6|751127.8|749628.5|750590.6|749088.5|26
1637770820000|2021-11-24 16:20:20|751090.7|749090.7|751046.6|749046.6|751090.7|749572.5|750546.5|749013.4|29
1637770830000|2021-11-24 16:20:30|751045|749045|750940.4|748940.4|751045|749489.2|750482.2|748940.4|31
1637770840000|2021-11-24 16:20:40|750940|748940|751001.6|749001.6|751001.6|749445.7|750445.7|748924.4|29
1637770850000|2021-11-24 16:20:50|750977|748977|750260.8|749260.8|750977|749418.1|750260.8|748736.2|29
1637770860000|2021-11-24 16:21:00|750250.7|749250.7|750611.4|748611.4|750759.4|749250.7|750132.7|748591.6|35
1637770870000|2021-11-24 16:21:10|750613.1|748613.1|750615.7|748615.7|750620.1|748620.1|750576.2|748576.2|39
1637770880000|2021-11-24 16:21:20|750617|748617|750566.9|748566.9|750617.7|749111.3|750106.2|748563.4|31
1637770890000|2021-11-24 16:21:30|750570.1|748570.1|750511.5|748511.5|750589.5|749024.6|750024.6|748484.7|35
1637770900000|2021-11-24 16:21:40|750511.8|748511.8|750468.9|748468.9|750525.4|749021.1|749998.2|748468.9|32
1637770910000|2021-11-24 16:21:50|750481.9|748481.9|750164.5|748164.5|750490|748971.1|749967.4|748125.7|31
1637770920000|2021-11-24 16:22:00|750152.7|748152.7|749790.5|748790.5|750299.5|748797.3|749741.7|748152.7|27
1637770930000|2021-11-24 16:22:10|749799.9|748799.9|750346.5|748346.5|750370.6|748859.5|749791.5|748297.4|30
1637770940000|2021-11-24 16:22:20|750350.5|748350.5|750193.8|748193.8|750351.5|748351.5|750187.9|748187.9|34
1637770950000|2021-11-24 16:22:30|749702.4|748702.4|750231|748231|750243|748729.3|749702.4|748199.4|33
1637770960000|2021-11-24 16:22:40|750234.1|748234.1|749770.2|748770.2|750292|748818.3|749753.2|748224.2|31
1637770970000|2021-11-24 16:22:50|749772.7|748772.7|749699.1|748699.1|750260.5|748809|749646.3|748123.3|30
1637770980000|2021-11-24 16:23:00|749699|748699|749728.1|748728.1|750221.5|748728.1|749680|748199.2|26
1637770990000|2021-11-24 16:23:10|749727|748727|750377.3|748377.3|750388.7|748882.5|749727|748223.6|29
1637771000000|2021-11-24 16:23:20|750379|748379|749884.9|748884.9|750390|748884.9|749858.1|748374.8|23
1637771010000|2021-11-24 16:23:30|750394|748394|750392.8|748392.8|750400|748400|750381.2|748381.2|21
1637771020000|2021-11-24 16:23:40|750393.2|748393.2|750378.7|748378.7|750438|748926.4|749884.1|748374.2|30
1637771030000|2021-11-24 16:23:50|750369.7|748369.7|750393.1|748393.1|750394.3|748873.1|749873.1|748365.9|29
1637771040000|2021-11-24 16:24:00|750367.1|748367.1|749864.5|748864.5|750398|748867.8|749854.5|748367.1|29
1637771050000|2021-11-24 16:24:10|749868.7|748868.7|750075.7|749075.7|750585.6|749086.1|749834.6|748308.2|29
1637771060000|2021-11-24 16:24:20|750078.2|749078.2|750068|749068|750083.4|749083.4|750066.3|749066.3|21
1637771070000|2021-11-24 16:24:30|750065.6|749065.6|750062.5|749062.5|750581|749073.6|750046|748575|23
1637771080000|2021-11-24 16:24:40|750062.2|749062.2|750483.5|748483.5|750483.5|749066.3|749965.7|748451.5|26
1637771090000|2021-11-24 16:24:50|749971.8|748971.8|750492.6|748492.6|750496.8|748991.7|749971.8|748477.2|28
1637771100000|2021-11-24 16:25:00|750490.1|748490.1|750462.9|748462.9|750499.7|748992.3|749983.2|748447.4|35
1637771110000|2021-11-24 16:25:10|750458.5|748458.5|750491.8|748491.8|750491.8|748956.5|749956.5|748432.3|32
1637771120000|2021-11-24 16:25:20|750486.9|748486.9|750536.2|748536.2|750546.4|749021.4|750021.4|748486.9|36
1637771130000|2021-11-24 16:25:30|750537.8|748537.8|750440.7|748440.7|750537.8|748955.4|749918.7|748427.2|31
1637771140000|2021-11-24 16:25:40|750439.3|748439.3|750441.1|748441.1|750441.1|748918.1|749904.5|748414.4|26
1637771150000|2021-11-24 16:25:50|750439.3|748439.3|750587|748587|750587|749074.9|750033|748439.3|24
1637771160000|2021-11-24 16:26:00|750569.4|748569.4|750572.5|748572.5|750577.2|749068.1|750054.3|748561.9|31
1637771170000|2021-11-24 16:26:10|750572.2|748572.2|750051.1|749051.1|750572.2|749051.1|750048.4|748557.7|15
1637771180000|2021-11-24 16:26:20|750060.6|749060.6|750134.9|749134.9|750623.6|749134.9|750040.5|748574.7|32
1637771190000|2021-11-24 16:26:30|750135.2|749135.2|750786|748786|750786|749254.5|750135.2|748633|33
1637771200000|2021-11-24 16:26:40|750782.5|748782.5|750811.7|748811.7|750839.1|749342.5|750299.5|748782.5|18
1637771210000|2021-11-24 16:26:50|750836.4|748836.4|750897.9|748897.9|750905.7|749375.5|750375.5|748829.7|22
1637771220000|2021-11-24 16:27:00|750898.3|748898.3|750431.9|749431.9|750919.5|749432.9|750383.6|748887.9|22
1637771230000|2021-11-24 16:27:10|750429|749429|750738.2|748738.2|750903.5|749435.9|750371|748738.2|22
1637771240000|2021-11-24 16:27:20|750267.3|749267.3|750717.6|748717.6|750764.1|749277.5|750256.3|748717.6|28
1637771250000|2021-11-24 16:27:30|750740.5|748740.5|750693.5|748693.5|750744.7|749256.4|750201.5|748656|32
1637771260000|2021-11-24 16:27:40|750183.6|749183.6|750058.2|749058.2|750688.5|749183.6|750058.2|748564.6|25
1637771270000|2021-11-24 16:27:50|750073.5|749073.5|750530.4|748530.4|750542.5|749073.5|750073.5|748523.2|28
1637771280000|2021-11-24 16:28:00|750528.5|748528.5|750226.5|748226.5|750533.4|748533.4|750207.5|748207.5|25
1637771290000|2021-11-24 16:28:10|750222.5|748222.5|750200.5|748200.5|750257.8|748257.8|750184.9|748184.9|33
1637771300000|2021-11-24 16:28:20|750230.4|748230.4|750240|748240|750264.5|748264.5|750224.4|748224.4|23
1637771310000|2021-11-24 16:28:30|750239.5|748239.5|750172|748172|750267.1|748267.1|750140.4|748140.4|25
1637771320000|2021-11-24 16:28:40|750194.9|748194.9|750213|748213|750221.5|748221.5|750163.8|748163.8|24
1637771330000|2021-11-24 16:28:50|750215.4|748215.4|750190.6|748190.6|750215.4|748215.4|750189.7|748189.7|23
1637771340000|2021-11-24 16:29:00|750188.8|748188.8|750198.7|748198.7|750203.2|748707.5|749691.6|748170.3|30
1637771350000|2021-11-24 16:29:10|749708.5|748708.5|750215.7|748215.7|750259.2|748748.4|749708.5|748200.9|28
1637771360000|2021-11-24 16:29:20|750213.6|748213.6|750189.5|748189.5|750214.3|748723.5|749723.5|748178.2|26
1637771370000|2021-11-24 16:29:30|750192.6|748192.6|749715.5|748715.5|750198.6|748717.5|749704.1|748173.7|15
1637771380000|2021-11-24 16:29:40|749708.4|748708.4|749708.5|748708.5|750210.9|748715.5|749693.6|748197.4|21
1637771390000|2021-11-24 16:29:50|750191.2|748191.2|750165.8|748165.8|750196.8|748708.5|749708.5|748165.8|7
1637771400000|2021-11-24 16:30:00|750176.6|748176.6|749688.1|748688.1|750180.9|748691|749681.5|748171.8|22
1637771410000|2021-11-24 16:30:10|749681.5|748681.5|749677.6|748677.6|750162|748684.5|749677.4|748162|10
1637771420000|2021-11-24 16:30:20|749677.4|748677.4|750094.9|748094.9|750132.1|748678.1|749667.8|748094.9|10
1637771430000|2021-11-24 16:30:30|750123.2|748123.2|750177.9|748177.9|750178.5|748677.5|749662.5|748123.2|16
1637771440000|2021-11-24 16:30:40|750178|748178|750167|748167|750178|748178|750162.5|748162.5|5
1637771450000|2021-11-24 16:30:50|750167.4|748167.4|750149.6|748149.6|750167.4|748660.7|749647.5|748149.1|13
1637771460000|2021-11-24 16:31:00|750147.8|748147.8|749682.5|748682.5|750170.4|748682.5|749673.5|748147.8|15
1637771470000|2021-11-24 16:31:10|749676.5|748676.5|750130.1|748130.1|750255.8|748751.5|749676.5|748130.1|28
1637771480000|2021-11-24 16:31:20|750132.8|748132.8|750200.9|748200.9|750218.3|748673.9|749673.9|748126.2|27
1637771490000|2021-11-24 16:31:30|750193.8|748193.8|749732.5|748732.5|750238.1|748740|749726.5|748175.1|35
1637771500000|2021-11-24 16:31:40|749730.5|748730.5|749752.5|748752.5|750258.9|748752.5|749726.5|748222.2|32
1637771510000|2021-11-24 16:31:50|749751.5|748751.5|750504.4|748504.4|750542.6|749015|749751.5|748252.9|34
1637771520000|2021-11-24 16:32:00|750502.8|748502.8|750495.4|748495.4|750515.6|748976.9|749976.9|748478.9|37
1637771530000|2021-11-24 16:32:10|750485.3|748485.3|750479.8|748479.8|750502.1|748970.5|749970.5|748477.2|33
1637771540000|2021-11-24 16:32:20|750497.5|748497.5|750469.5|748469.5|750497.5|748985|749973.5|748463.7|33
1637771550000|2021-11-24 16:32:30|750469|748469|750478.7|748478.7|750496.1|748496.1|750453.9|748453.9|25
1637771560000|2021-11-24 16:32:40|750483.2|748483.2|750502.6|748502.6|750517.4|749015.5|749998.7|748483.2|29
1637771570000|2021-11-24 16:32:50|750504.4|748504.4|749827.8|748827.8|750515.3|749009.4|749822.6|748298.4|26
1637771580000|2021-11-24 16:33:00|749829.9|748829.9|750131.9|748131.9|750325.3|748831.1|749809.2|748085.7|33
1637771590000|2021-11-24 16:33:10|749642.5|748642.5|750194.9|748194.9|750221.2|748642.5|749615.9|748085.5|28
1637771600000|2021-11-24 16:33:20|750194|748194|750156.5|748156.5|750219.5|748219.5|750156.5|748156.5|29
1637771610000|2021-11-24 16:33:30|749669|748669|749687|748687|750181.5|748704.9|749669|748144.6|23
1637771620000|2021-11-24 16:33:40|749684.7|748684.7|750144.2|748144.2|750195.3|748709.5|749684.7|748129|27
1637771630000|2021-11-24 16:33:50|750150.4|748150.4|750171.3|748171.3|750195.5|748673.5|749670.5|748105.4|28
1637771640000|2021-11-24 16:34:00|750174.4|748174.4|750161.3|748161.3|750179.5|748179.5|750153.3|748153.3|21
1637771650000|2021-11-24 16:34:10|750162.3|748162.3|750193.6|748193.6|750210|748723.5|749708.5|748150.1|32
1637771660000|2021-11-24 16:34:20|749701.5|748701.5|750186.6|748186.6|750199.8|748702.5|749684|748157.4|34
1637771670000|2021-11-24 16:34:30|750145.5|748145.5|750220.2|748220.2|750242.3|748699|749699|748145.5|35
1637771680000|2021-11-24 16:34:40|750221.5|748221.5|749695.2|748695.2|750226.8|748733.4|749688|748177.8|27
1637771690000|2021-11-24 16:34:50|749695.8|748695.8|750124.5|748124.5|750173.9|748698.2|749633|748097.6|33
1637771700000|2021-11-24 16:35:00|750115.2|748115.2|750128.8|748128.8|750137.3|748653|749635|748109.5|29
1637771710000|2021-11-24 16:35:10|750142.2|748142.2|750192|748192|750192|748648|749641|748132.6|31
1637771720000|2021-11-24 16:35:20|750188.4|748188.4|750155.1|748155.1|750244.4|748684|749672|748149.3|26
1637771730000|2021-11-24 16:35:30|750162.8|748162.8|750177.2|748177.2|750199.6|748710.5|749697|748161|26
1637771740000|2021-11-24 16:35:40|750166.1|748166.1|750147|748147|750179.2|748696.8|749686|748141.6|21
1637771750000|2021-11-24 16:35:50|750128.9|748128.9|750025|748025|750149|748649|749531|748013.3|29
1637771760000|2021-11-24 16:36:00|750024|748024|750011.8|748011.8|750034.1|748544.5|749521|748011.8|26
1637771770000|2021-11-24 16:36:10|750018|748018|750037|748037|750045.4|748538.8|749510|748000.7|27
1637771780000|2021-11-24 16:36:20|750039.5|748039.5|750041.7|748041.7|750050.2|748050.2|750034.2|748034.2|23
1637771790000|2021-11-24 16:36:30|750041|748041|750065.6|748065.6|750072.1|748072.1|750041|748041|24
1637771800000|2021-11-24 16:36:40|750063|748063|750048.2|748048.2|750063|748063|750036.9|748036.9|29
1637771810000|2021-11-24 16:36:50|750044.5|748044.5|750149.7|748149.7|750149.7|748569.2|749554.5|748044.5|25
1637771820000|2021-11-24 16:37:00|750151.2|748151.2|750130.1|748130.1|750151.2|748151.2|750130.1|748130.1|27
1637771830000|2021-11-24 16:37:10|750130.7|748130.7|750266.3|748266.3|750303.3|748303.3|750121.8|748121.8|27
1637771840000|2021-11-24 16:37:20|750267.5|748267.5|750243.4|748243.4|750280.7|748280.7|750243.4|748243.4|29
1637771850000|2021-11-24 16:37:30|750248.2|748248.2|750276.2|748276.2|750302.3|748785|749772|748248.2|19
1637771860000|2021-11-24 16:37:40|750289.6|748289.6|750300.2|748300.2|750346.2|748826.4|749809|748271.6|21
1637771870000|2021-11-24 16:37:50|750288.1|748288.1|750250.1|748250.1|750289.8|748773.7|749770.2|748241.5|30
1637771880000|2021-11-24 16:38:00|750254.3|748254.3|750251.8|748251.8|750257.8|748257.8|750244.4|748244.4|25
1637771890000|2021-11-24 16:38:10|750255.6|748255.6|750260.2|748260.2|750304.3|748780.4|749780.4|748249.5|27
1637771900000|2021-11-24 16:38:20|750299|748299|749852.7|748852.7|750371.7|748852.7|749796.4|748299|17
1637771910000|2021-11-24 16:38:30|749851.3|748851.3|750348.4|748348.4|750381|748875.1|749844.8|748305.1|32
1637771920000|2021-11-24 16:38:40|750350.3|748350.3|750501.5|748501.5|750563.2|749059.4|749861.9|748343.3|33
1637771930000|2021-11-24 16:38:50|750490|748490|750523.1|748523.1|750567.1|749048|750034.9|748473.2|32
1637771940000|2021-11-24 16:39:00|750533.2|748533.2|750531.4|748531.4|750587.2|749067.5|750004|748518.2|32
1637771950000|2021-11-24 16:39:10|750523.7|748523.7|750545.2|748545.2|750624.2|748624.2|750523.7|748523.7|35
1637771960000|2021-11-24 16:39:20|750581.4|748581.4|750053.9|749053.9|750623.6|749112.6|750053.9|748540.8|32
1637771970000|2021-11-24 16:39:30|750549.5|748549.5|750070|749070|750674.8|749081|750035.8|748507.1|31
1637771980000|2021-11-24 16:39:40|750059|749059|750535|748535|750652.3|749112.6|750018|748535|25
1637771990000|2021-11-24 16:39:50|750009|749009|750011|749011|750530|749021|750009|748526.7|16
1637772000000|2021-11-24 16:40:00|750013|749013|750597.6|748597.6|750614.4|749035|750013|748538.4|26
1637772010000|2021-11-24 16:40:10|750594.5|748594.5|750565.2|748565.2|750594.5|749042|750023|748540.6|27
1637772020000|2021-11-24 16:40:20|750015|749015|750529.7|748529.7|750596.6|749015|750006|748517|23
1637772030000|2021-11-24 16:40:30|750527.4|748527.4|750529.4|748529.4|750588|749018.7|750004|748517|24
1637772040000|2021-11-24 16:40:40|750560|748560|750008|749008|750560|749009|750008|748525.6|23
1637772050000|2021-11-24 16:40:50|750009|749009|750533.9|748533.9|750616.6|749021.4|750009|748523.8|26
1637772060000|2021-11-24 16:41:00|750537.2|748537.2|750540.5|748540.5|750616.7|748616.7|750526|748526|28
1637772070000|2021-11-24 16:41:10|750557|748557|750675|748675|750737.3|748737.3|750540.5|748540.5|27
1637772080000|2021-11-24 16:41:20|750677.9|748677.9|750678.4|748678.4|750685.4|748685.4|750673.4|748673.4|23
1637772090000|2021-11-24 16:41:30|750677.2|748677.2|750292.9|749292.9|750841|749305.5|750236|748672.5|24
1637772100000|2021-11-24 16:41:40|750326.8|749326.8|750799.5|748799.5|750816.3|749326.8|750280.5|748793.8|22
1637772110000|2021-11-24 16:41:50|750800.9|748800.9|750893.8|748893.8|750927.7|749386.5|750359.7|748800.9|29
1637772120000|2021-11-24 16:42:00|750872.4|748872.4|750900.8|748900.8|750900.8|749388|750342.9|748842.8|32
1637772130000|2021-11-24 16:42:10|750871.1|748871.1|750356.5|749356.5|750927|749369.3|750206.5|748789.2|26
1637772140000|2021-11-24 16:42:20|750358.5|749358.5|750366.4|749366.4|750374.4|749374.4|750352.5|749352.5|12
1637772150000|2021-11-24 16:42:30|750367.3|749367.3|750731.5|748731.5|750810.1|749368.2|750275|748720.4|22
1637772160000|2021-11-24 16:42:40|750716.2|748716.2|750311.5|749311.5|750907.5|749323.4|750297.5|748716.2|19
1637772170000|2021-11-24 16:42:50|750854.9|748854.9|750363.2|749363.2|750854.9|749369.8|750303.5|748827.2|20
1637772180000|2021-11-24 16:43:00|750368.8|749368.8|750300.5|749300.5|750904.2|749368.8|750300.5|748830.2|24
1637772190000|2021-11-24 16:43:10|750299.5|749299.5|750294|749294|750901.7|749300.5|750290.5|748824.9|19
1637772200000|2021-11-24 16:43:20|750780.3|748780.3|750810.5|748810.5|750856.8|748856.8|750779.5|748779.5|33
1637772210000|2021-11-24 16:43:30|750810.1|748810.1|750805.5|748805.5|750882|748882|750800.4|748800.4|29
1637772220000|2021-11-24 16:43:40|750817.1|748817.1|750250.9|749250.9|750827.2|749259.9|750246.5|748736.7|33
1637772230000|2021-11-24 16:43:50|750258.8|749258.8|750701.4|748701.4|750816|749270.7|750122.5|748649.2|30
1637772240000|2021-11-24 16:44:00|750694.2|748694.2|750123.5|749123.5|750740.9|749227.4|750123.5|748681.7|29
1637772250000|2021-11-24 16:44:10|750684.1|748684.1|750082.5|749082.5|750684.1|749141.9|750075.1|748651.2|29
1637772260000|2021-11-24 16:44:20|750095.4|749095.4|750079.3|749079.3|750102|749102|750062|749062|23
1637772270000|2021-11-24 16:44:30|750621.2|748621.2|750071|749071|750632.1|749130.1|750067|748621.2|21
1637772280000|2021-11-24 16:44:40|750076|749076|750755.4|748755.4|750782.1|749260.3|750074|748576.2|17
1637772290000|2021-11-24 16:44:50|750748.1|748748.1|750276.4|749276.4|750823.4|749278.9|750240.5|748739.1|22
1637772300000|2021-11-24 16:45:00|750778.2|748778.2|750258.4|749258.4|750778.2|749273.3|750230.5|748748.8|28
1637772310000|2021-11-24 16:45:10|750256.8|749256.8|750263|749263|750295.5|749295.5|750233.5|749233.5|24
1637772320000|2021-11-24 16:45:20|750260.5|749260.5|750779.3|748779.3|750840|749326.7|750260.5|748765.6|35
1637772330000|2021-11-24 16:45:30|750779.1|748779.1|750812.1|748812.1|750840.7|749335.5|750276.6|748779.1|30
1637772340000|2021-11-24 16:45:40|750817.2|748817.2|750334|749334|750858.9|749348.3|750321.9|748817.2|31
1637772350000|2021-11-24 16:45:50|750328|749328|750401|749401|750939.1|749407|750318|748838.4|20
1637772360000|2021-11-24 16:46:00|750402|749402|750904.9|748904.9|750939.6|749419.8|750402|748858.5|22
1637772370000|2021-11-24 16:46:10|750891.1|748891.1|750396.2|749396.2|750916.5|749402.5|750393|748845.5|32
1637772380000|2021-11-24 16:46:20|750396.8|749396.8|750384.6|749384.6|750917.6|749396.8|750384.6|748897.8|32
1637772390000|2021-11-24 16:46:30|750384.5|749384.5|750284.5|749284.5|750901.8|749387.8|750284.5|748791.6|27
1637772400000|2021-11-24 16:46:40|750767.3|748767.3|750649.6|748649.6|750767.3|749227|750196|748649.6|35
1637772410000|2021-11-24 16:46:50|750632.5|748632.5|750595.7|748595.7|750676.8|749154|750136.8|748587.1|38
1637772420000|2021-11-24 16:47:00|750606.2|748606.2|750544.6|748544.6|750606.9|748606.9|750532.2|748532.2|30
1637772430000|2021-11-24 16:47:10|750045|749045|750516|748516|750587.8|749066.4|750045|748516|28
1637772440000|2021-11-24 16:47:20|750514.9|748514.9|750553.2|748553.2|750579.3|749069.4|750068.8|748513.4|35
1637772450000|2021-11-24 16:47:30|750547.5|748547.5|750568.7|748568.7|750570.2|748570.2|750545|748545|28
1637772460000|2021-11-24 16:47:40|750565.3|748565.3|750562.5|748562.5|750584.2|749075.8|750063.3|748547.2|33
1637772470000|2021-11-24 16:47:50|750557.5|748557.5|750011|749011|750579.4|749074.5|750011|748552.4|27
1637772480000|2021-11-24 16:48:00|750533.3|748533.3|750506.9|748506.9|750533.3|748995.8|749959.7|748462|31
1637772490000|2021-11-24 16:48:10|750503.4|748503.4|750292.1|748292.1|750529|749005.3|749836.2|748292.1|25
1637772500000|2021-11-24 16:48:20|750307.2|748307.2|750318.5|748318.5|750320.9|748320.9|750298.5|748298.5|18
1637772510000|2021-11-24 16:48:30|749792.5|748792.5|750307.2|748307.2|750307.2|748792.5|749761|748276.4|11
1637772520000|2021-11-24 16:48:40|750302.2|748302.2|749752.7|748752.7|750302.2|748769.7|749752.7|748261.1|16
1637772530000|2021-11-24 16:48:50|749750.4|748750.4|750245.3|748245.3|750247|748758.1|749747.5|748244.2|13
1637772540000|2021-11-24 16:49:00|750243.4|748243.4|750246.4|748246.4|750250.4|748250.4|750243.4|748243.4|9
1637772550000|2021-11-24 16:49:10|750245.8|748245.8|750210.8|748210.8|750245.8|748245.8|750194.9|748194.9|27
1637772560000|2021-11-24 16:49:20|750209.2|748209.2|750193.3|748193.3|750210.2|748210.2|750192.8|748192.8|14
1637772570000|2021-11-24 16:49:30|750194.3|748194.3|750195.5|748195.5|750210.6|748210.6|750187.8|748187.8|6
1637772580000|2021-11-24 16:49:40|750194.5|748194.5|750159.5|748159.5|750199.6|748199.6|750159.5|748159.5|19
1637772590000|2021-11-24 16:49:50|750180.6|748180.6|750106.4|748106.4|750180.6|748180.6|750106.4|748106.4|15
1637772600000|2021-11-24 16:50:00|750111.2|748111.2|750082.9|748082.9|750122.9|748122.9|750082.9|748082.9|28
1637772610000|2021-11-24 16:50:10|750085.2|748085.2|750079.9|748079.9|750096.1|748096.1|750057.3|748057.3|22
1637772620000|2021-11-24 16:50:20|750076.9|748076.9|750065.5|748065.5|750077|748077|750055.7|748055.7|30
1637772630000|2021-11-24 16:50:30|750063.9|748063.9|750076.3|748076.3|750076.3|748076.3|750057.1|748057.1|28
1637772640000|2021-11-24 16:50:40|750080.5|748080.5|750073.3|748073.3|750080.5|748080.5|750061.3|748061.3|23
1637772650000|2021-11-24 16:50:50|750071.7|748071.7|750247|748247|750247|748247|750066.8|748066.8|21
1637772660000|2021-11-24 16:51:00|749747|748747|750238.1|748238.1|750247.7|748749.5|749730|748230.7|23
1637772670000|2021-11-24 16:51:10|750239|748239|749750.7|748750.7|750261.4|748762.3|749738.5|748232.7|27
1637772680000|2021-11-24 16:51:20|749757|748757|749762|748762|750261.9|748762.9|749747|748253.1|13
1637772690000|2021-11-24 16:51:30|749762.3|748762.3|750237.4|748237.4|750249.6|748762.6|749735.7|748220.4|19
1637772700000|2021-11-24 16:51:40|750234|748234|750230.6|748230.6|750240.3|748240.3|750229.8|748229.8|20
1637772710000|2021-11-24 16:51:50|750229.3|748229.3|750208.8|748208.8|750238.8|748238.8|750208.8|748208.8|18
1637772720000|2021-11-24 16:52:00|750225.5|748225.5|750216|748216|750241.7|748241.7|750206.7|748206.7|12
1637772730000|2021-11-24 16:52:10|750222.3|748222.3|750244.3|748244.3|750247.9|748247.9|750221.8|748221.8|21
1637772740000|2021-11-24 16:52:20|750244.7|748244.7|749749|748749|750249.8|748769.1|749749|748236.3|23
1637772750000|2021-11-24 16:52:30|749754.5|748754.5|749675.4|748675.4|750294.8|748804.4|749657.6|748186.2|31
1637772760000|2021-11-24 16:52:40|749667|748667|749723.7|748723.7|750230.9|748723.7|749667|748206.2|16
1637772770000|2021-11-24 16:52:50|749724.8|748724.8|749701.5|748701.5|750213.2|748731.5|749701.5|748206.9|18
1637772780000|2021-11-24 16:53:00|750197.4|748197.4|750205|748205|750212.9|748212.9|750190.8|748190.8|18
1637772790000|2021-11-24 16:53:10|750208|748208|750177.3|748177.3|750215.6|748703.5|749690|748177.3|13
1637772800000|2021-11-24 16:53:20|750177.1|748177.1|750182.8|748182.8|750214|748214|750176.2|748176.2|28
1637772810000|2021-11-24 16:53:30|750179.4|748179.4|749712.9|748712.9|750212.7|748713|749707.5|748177.9|24
1637772820000|2021-11-24 16:53:40|749713|748713|749714|748714|749715.5|748715.5|749707.5|748707.5|16
1637772830000|2021-11-24 16:53:50|749717.9|748717.9|749742.4|748742.4|750260.8|748752|749714.2|748240|18
1637772840000|2021-11-24 16:54:00|749742.8|748742.8|749750.4|748750.4|749750.4|748750.4|749740.2|748740.2|18
1637772850000|2021-11-24 16:54:10|750255|748255|749757.1|748757.1|750271.2|748762.5|749748.5|748252.7|17
1637772860000|2021-11-24 16:54:20|749754.5|748754.5|749756|748756|749760.8|748760.8|749754.5|748754.5|14
1637772870000|2021-11-24 16:54:30|749754.5|748754.5|749755.8|748755.8|749764.6|748764.6|749754.5|748754.5|26
1637772880000|2021-11-24 16:54:40|749757.8|748757.8|749759.5|748759.5|750266.9|748769.5|749754|748266.9|17
1637772890000|2021-11-24 16:54:50|749767.2|748767.2|749758.5|748758.5|750275.7|748768.5|749754.5|748255.3|27
1637772900000|2021-11-24 16:55:00|749777.2|748777.2|749755|748755|750284.6|748782.8|749752.5|748284.6|18
1637772910000|2021-11-24 16:55:10|749758|748758|749764.3|748764.3|750270.2|748777|749752|748270.2|17
1637772920000|2021-11-24 16:55:20|749752|748752|749774|748774|750291.5|748782.9|749751.5|748277|25
1637772930000|2021-11-24 16:55:30|749768.7|748768.7|750306.2|748306.2|750313.6|748794.6|749763.1|748273.5|24
1637772940000|2021-11-24 16:55:40|750307.1|748307.1|750301.7|748301.7|750317.5|748317.5|750297|748297|29
1637772950000|2021-11-24 16:55:50|750321.8|748321.8|750300.3|748300.3|750321.8|748321.8|750294.9|748294.9|22
1637772960000|2021-11-24 16:56:00|750299.2|748299.2|750297.2|748297.2|750302.5|748302.5|750296.1|748296.1|17
1637772970000|2021-11-24 16:56:10|750296.3|748296.3|750293.3|748293.3|750296.3|748296.3|750293.3|748293.3|6
1637772980000|2021-11-24 16:56:20|750293.8|748293.8|750306.5|748306.5|750322|748322|750293.8|748293.8|11
1637772990000|2021-11-24 16:56:30|750307.7|748307.7|750305.7|748305.7|750310.8|748310.8|750299.5|748299.5|9
1637773000000|2021-11-24 16:56:40|750306.4|748306.4|750311.9|748311.9|750311.9|748311.9|750296.3|748296.3|16
1637773010000|2021-11-24 16:56:50|750311.3|748311.3|750306.3|748306.3|750315.2|748315.2|750302|748302|17
1637773020000|2021-11-24 16:57:00|750307.7|748307.7|750301.5|748301.5|750312.4|748312.4|750293|748293|13
1637773030000|2021-11-24 16:57:10|750294.2|748294.2|750302.8|748302.8|750316.3|748316.3|750294.2|748294.2|11
1637773040000|2021-11-24 16:57:20|749815.2|748815.2|750320.4|748320.4|750339.5|748815.2|749815.2|748300.8|18
1637773050000|2021-11-24 16:57:30|750310.9|748310.9|750310.4|748310.4|750318.6|748318.6|750301.5|748301.5|16
1637773060000|2021-11-24 16:57:40|750314.8|748314.8|750307.7|748307.7|750317.4|748317.4|750301.5|748301.5|13
1637773070000|2021-11-24 16:57:50|750307.8|748307.8|750313.9|748313.9|750315.5|748315.5|750296.8|748296.8|18
1637773080000|2021-11-24 16:58:00|750307.2|748307.2|750308.5|748308.5|750316.2|748316.2|750287.5|748287.5|22
1637773090000|2021-11-24 16:58:10|750296|748296|750302.7|748302.7|750308.1|748308.1|750295|748295|11
1637773100000|2021-11-24 16:58:20|750302.2|748302.2|750306|748306|750316.9|748316.9|750287.8|748287.8|12
1637773110000|2021-11-24 16:58:30|750305.4|748305.4|750296.5|748296.5|750323.7|748323.7|750296.5|748296.5|23
1637773120000|2021-11-24 16:58:40|750297|748297|750310.5|748310.5|750327.1|748327.1|750296.5|748296.5|22
1637773130000|2021-11-24 16:58:50|750312.3|748312.3|750310.9|748310.9|750336.4|748336.4|750309|748309|17
1637773140000|2021-11-24 16:59:00|750325.4|748325.4|750320.5|748320.5|750341.9|748341.9|750309.1|748309.1|11
1637773150000|2021-11-24 16:59:10|750323.5|748323.5|750318.9|748318.9|750328.5|748328.5|750295.6|748295.6|17
1637773160000|2021-11-24 16:59:20|750320.9|748320.9|750411.3|748411.3|750477.5|748477.5|750299.1|748299.1|22
1637773170000|2021-11-24 16:59:30|750410|748410|749908|748908|750410|748912.7|749907|748410|12
1637773180000|2021-11-24 16:59:40|749911.5|748911.5|750407.5|748407.5|750410.3|748911.5|749910.5|748399.4|16
1637773190000|2021-11-24 16:59:50|750398.2|748398.2|749879.5|748879.5|750398.2|748885.2|749879.5|748379.9|12
1637773200000|2021-11-24 17:00:00|749879|748879|750399|748399|750415.2|748879|749879|748374.8|24
1637773210000|2021-11-24 17:00:10|750396.9|748396.9|750399.6|748399.6|750399.6|748399.6|750381.2|748381.2|14
1637773220000|2021-11-24 17:00:20|750401|748401|750394.8|748394.8|750401|748401|750386.8|748386.8|9
1637773230000|2021-11-24 17:00:30|750392.9|748392.9|750400.5|748400.5|750400.5|748400.5|750392.9|748392.9|3
1637773240000|2021-11-24 17:00:40|750403.5|748403.5|750390.1|748390.1|750415.1|748415.1|750367.9|748367.9|4
1637773250000|2021-11-24 17:00:50|750380.1|748380.1|750395.8|748395.8|750395.8|748395.8|750380.1|748380.1|4
1637773260000|2021-11-24 17:01:00|750392.7|748392.7|750379.1|748379.1|750397.3|748397.3|750359|748359|9
1637773270000|2021-11-24 17:01:10|750390.3|748390.3|750408.4|748408.4|750417.4|748417.4|750381.6|748381.6|8
1637773280000|2021-11-24 17:01:20|750407.5|748407.5|750439.8|748439.8|750439.8|748439.8|750407.5|748407.5|15
1637773290000|2021-11-24 17:01:30|750433.5|748433.5|750487.9|748487.9|750498.8|748498.8|750427.5|748427.5|14
1637773300000|2021-11-24 17:01:40|750486.4|748486.4|750487.2|748487.2|750507.2|748507.2|750465.7|748465.7|23
1637773310000|2021-11-24 17:01:50|750487.3|748487.3|750479.7|748479.7|750492.4|748492.4|750478.1|748478.1|18
1637773320000|2021-11-24 17:02:00|750483.8|748483.8|750482.2|748482.2|750488|748488|750474.1|748474.1|20
1637773330000|2021-11-24 17:02:10|750477|748477|750487.1|748487.1|750500.2|748500.2|750474.8|748474.8|22
1637773340000|2021-11-24 17:02:20|750486.4|748486.4|750499.2|748499.2|750505.2|748505.2|750482|748482|23
1637773350000|2021-11-24 17:02:30|750498.7|748498.7|750646|748646|750705.6|748705.6|750487|748487|29
1637773360000|2021-11-24 17:02:40|750677.1|748677.1|750686.6|748686.6|750701.5|748701.5|750633|748633|31
1637773370000|2021-11-24 17:02:50|750658.8|748658.8|750677.4|748677.4|750716.8|748716.8|750620.8|748620.8|29
1637773380000|2021-11-24 17:03:00|750633.5|748633.5|750625.9|748625.9|750699.4|748699.4|750625.9|748625.9|26
1637773390000|2021-11-24 17:03:10|750638.8|748638.8|750626.8|748626.8|750677.4|748677.4|750610.8|748610.8|26
1637773400000|2021-11-24 17:03:20|750630.1|748630.1|750634|748634|750676.3|748676.3|750616.6|748616.6|25
1637773410000|2021-11-24 17:03:30|750642.7|748642.7|750816.9|748816.9|750816.9|748816.9|750639.1|748639.1|29
1637773420000|2021-11-24 17:03:40|750811|748811|750766.7|748766.7|750811|748811|750766.7|748766.7|20
1637773430000|2021-11-24 17:03:50|750772.8|748772.8|750786|748786|750828.6|748828.6|750772.5|748772.5|27
1637773440000|2021-11-24 17:04:00|750788.1|748788.1|750806.5|748806.5|750851.6|748851.6|750788.1|748788.1|23
1637773450000|2021-11-24 17:04:10|750844.9|748844.9|750807.5|748807.5|750844.9|748844.9|750773.2|748773.2|13
1637773460000|2021-11-24 17:04:20|750800.5|748800.5|750778|748778|750818|748818|750777.2|748777.2|26
1637773470000|2021-11-24 17:04:30|750789.5|748789.5|750832.5|748832.5|750861.5|748861.5|750789.5|748789.5|25
1637773480000|2021-11-24 17:04:40|750832.9|748832.9|750842.7|748842.7|750854.2|748854.2|750817.7|748817.7|17
1637773490000|2021-11-24 17:04:50|750842.3|748842.3|750833.1|748833.1|750848|748848|750809.7|748809.7|21
1637773500000|2021-11-24 17:05:00|750835.8|748835.8|750827.8|748827.8|750858|748858|750803.2|748803.2|29
1637773510000|2021-11-24 17:05:10|750834.3|748834.3|750875.1|748875.1|750932.1|748932.1|750834.3|748834.3|22
1637773520000|2021-11-24 17:05:20|750872.6|748872.6|750932.4|748932.4|750979.3|748979.3|750863.1|748863.1|23
1637773530000|2021-11-24 17:05:30|750934.3|748934.3|750961.5|748961.5|750966|748966|750934.3|748934.3|21
1637773540000|2021-11-24 17:05:40|750958.2|748958.2|750890.1|748890.1|750958.2|748958.2|750871.1|748871.1|21
1637773550000|2021-11-24 17:05:50|750892.6|748892.6|750897.8|748897.8|750920.5|748920.5|750865.8|748865.8|24
1637773560000|2021-11-24 17:06:00|750896.5|748896.5|750888.5|748888.5|750928.1|748928.1|750860.6|748860.6|18
1637773570000|2021-11-24 17:06:10|750876.6|748876.6|750876.8|748876.8|750877.7|748877.7|750842.5|748842.5|10
1637773580000|2021-11-24 17:06:20|750870.3|748870.3|750844.6|748844.6|750872|748872|750833.9|748833.9|19
1637773590000|2021-11-24 17:06:30|750833.7|748833.7|750845.1|748845.1|750848.1|748848.1|750827.2|748827.2|22
1637773600000|2021-11-24 17:06:40|750848.1|748848.1|750746.6|748746.6|750848.1|748848.1|750745.6|748745.6|28
1637773610000|2021-11-24 17:06:50|750759.2|748759.2|750793.6|748793.6|750794.1|748794.1|750747.4|748747.4|24
1637773620000|2021-11-24 17:07:00|750793.5|748793.5|750747.6|748747.6|750814.2|748814.2|750746.4|748746.4|21
1637773630000|2021-11-24 17:07:10|750741.4|748741.4|750666.3|748666.3|750747.3|748747.3|750655.1|748655.1|26
1637773640000|2021-11-24 17:07:20|750662.8|748662.8|750674.6|748674.6|750679.9|748679.9|750654.9|748654.9|18
1637773650000|2021-11-24 17:07:30|750667.4|748667.4|750601.4|748601.4|750669.6|748669.6|750600.2|748600.2|24
1637773660000|2021-11-24 17:07:40|750599.8|748599.8|750609.5|748609.5|750635.6|748635.6|750598.8|748598.8|19
1637773670000|2021-11-24 17:07:50|750634.5|748634.5|750606.1|748606.1|750634.5|748634.5|750581.7|748581.7|17
1637773680000|2021-11-24 17:08:00|750612.7|748612.7|750608.1|748608.1|750614.9|748614.9|750583.6|748583.6|17
1637773690000|2021-11-24 17:08:10|750590.8|748590.8|750606.9|748606.9|750608.1|748608.1|750580.3|748580.3|17
1637773700000|2021-11-24 17:08:20|750609.3|748609.3|750658.4|748658.4|750683.5|748683.5|750609.3|748609.3|25
1637773710000|2021-11-24 17:08:30|750655.4|748655.4|750661.4|748661.4|750674|748674|750626.8|748626.8|19
1637773720000|2021-11-24 17:08:40|750655.1|748655.1|750657.2|748657.2|750662.6|748662.6|750655.1|748655.1|6
1637773730000|2021-11-24 17:08:50|750657.3|748657.3|750658.3|748658.3|750682.5|748682.5|750635.2|748635.2|19
1637773740000|2021-11-24 17:09:00|750650.8|748650.8|750619.2|748619.2|750656.9|748656.9|750616|748616|13
1637773750000|2021-11-24 17:09:10|750638.4|748638.4|750621.3|748621.3|750651.3|748651.3|750605.5|748605.5|27
1637773760000|2021-11-24 17:09:20|750618.3|748618.3|750577.7|748577.7|750625.6|748625.6|750534.3|748534.3|27
1637773770000|2021-11-24 17:09:30|750572.6|748572.6|750556.3|748556.3|750594|748594|750551.1|748551.1|26
1637773780000|2021-11-24 17:09:40|750540.4|748540.4|750608.8|748608.8|750608.8|748608.8|750540.4|748540.4|13
1637773790000|2021-11-24 17:09:50|750629.7|748629.7|750635.9|748635.9|750643.7|748643.7|750612.8|748612.8|23
1637773800000|2021-11-24 17:10:00|750632.9|748632.9|750642.8|748642.8|750676.1|748676.1|750632.9|748632.9|22
1637773810000|2021-11-24 17:10:10|750650.2|748650.2|750630.6|748630.6|750654|748654|750611.2|748611.2|19
1637773820000|2021-11-24 17:10:20|750626.9|748626.9|750576.5|748576.5|750634|748634|750576.5|748576.5|17
1637773830000|2021-11-24 17:10:30|750581.3|748581.3|750582.3|748582.3|750609.7|748609.7|750570.6|748570.6|17
1637773840000|2021-11-24 17:10:40|750610.4|748610.4|750590|748590|750610.4|748610.4|750588.7|748588.7|9
1637773850000|2021-11-24 17:10:50|750589.1|748589.1|750602|748602|750602|748602|750563.2|748563.2|20
1637773860000|2021-11-24 17:11:00|750616.3|748616.3|750593|748593|750616.3|748616.3|750574.6|748574.6|12
1637773870000|2021-11-24 17:11:10|750602.3|748602.3|750557.1|748557.1|750602.3|748602.3|750527.5|748527.5|17
1637773880000|2021-11-24 17:11:20|750555.8|748555.8|750545.1|748545.1|750577|748577|750545.1|748545.1|6
1637773890000|2021-11-24 17:11:30|750548|748548|750549.6|748549.6|750554.2|748554.2|750548|748548|9
1637773900000|2021-11-24 17:11:40|750547.3|748547.3|750594.8|748594.8|750601|748601|750537.8|748537.8|19
1637773910000|2021-11-24 17:11:50|750592.7|748592.7|750588.5|748588.5|750592.7|748592.7|750588.5|748588.5|3
1637773920000|2021-11-24 17:12:00|750573.9|748573.9|750564|748564|750583.1|748583.1|750560.8|748560.8|13
1637773930000|2021-11-24 17:12:10|750582|748582|750592.1|748592.1|750600.6|748600.6|750580|748580|14
1637773940000|2021-11-24 17:12:20|750597.3|748597.3|750598.7|748598.7|750604.6|748604.6|750582|748582|17
1637773950000|2021-11-24 17:12:30|750587|748587|750596.3|748596.3|750605.1|748605.1|750587|748587|10
1637773960000|2021-11-24 17:12:40|750605.4|748605.4|750607.3|748607.3|750607.3|748607.3|750605.4|748605.4|2
1637773970000|2021-11-24 17:12:50|750596.9|748596.9|750548.6|748548.6|750623|748623|750548.6|748548.6|14
1637773980000|2021-11-24 17:13:00|750380.1|748380.1|750389.2|748389.2|750404.5|748404.5|750367.7|748367.7|13
1637773990000|2021-11-24 17:13:10|750380.4|748380.4|750779.2|748779.2|750786.3|748786.3|750371.9|748371.9|31
1637774000000|2021-11-24 17:13:20|750783.2|748783.2|750782.6|748782.6|750792.9|748792.9|750716.9|748716.9|20
1637774010000|2021-11-24 17:13:30|750781.5|748781.5|750819.7|748819.7|750825.9|748825.9|750770.3|748770.3|28
1637774020000|2021-11-24 17:13:40|750799.7|748799.7|750858|748858|750896.5|748896.5|750799.7|748799.7|20
1637774030000|2021-11-24 17:13:50|750860|748860|750866.1|748866.1|750879.1|748879.1|750851.2|748851.2|17
1637774040000|2021-11-24 17:14:00|750853.3|748853.3|750838.7|748838.7|750871.4|748871.4|750818.9|748818.9|26
1637774050000|2021-11-24 17:14:10|750805.9|748805.9|750855|748855|750859|748859|750805.9|748805.9|16
1637774060000|2021-11-24 17:14:20|750864.6|748864.6|750844.5|748844.5|750864.6|748864.6|750833.7|748833.7|12
1637774070000|2021-11-24 17:14:30|750846.1|748846.1|750840.9|748840.9|750852.1|748852.1|750833.3|748833.3|15
1637774080000|2021-11-24 17:14:40|750839.5|748839.5|750790.7|748790.7|750839.5|748839.5|750776.3|748776.3|26
1637774090000|2021-11-24 17:14:50|750787.9|748787.9|750754.8|748754.8|750787.9|748787.9|750740.6|748740.6|21
1637774100000|2021-11-24 17:15:00|750740.6|748740.6|750777.7|748777.7|750788.1|748788.1|750740.6|748740.6|24
1637774110000|2021-11-24 17:15:10|750812.6|748812.6|750868.6|748868.6|750892.2|748892.2|750805.7|748805.7|19
1637774120000|2021-11-24 17:15:20|750866.2|748866.2|750809.6|748809.6|750885.7|748885.7|750806.9|748806.9|18
1637774130000|2021-11-24 17:15:30|750782.2|748782.2|750859.2|748859.2|750859.2|748859.2|750769.1|748769.1|20
1637774140000|2021-11-24 17:15:40|750894.2|748894.2|750871.1|748871.1|750897.7|748897.7|750863.4|748863.4|29
1637774150000|2021-11-24 17:15:50|750881.6|748881.6|750878.9|748878.9|750885.5|748885.5|750851.6|748851.6|15
1637774160000|2021-11-24 17:16:00|750869|748869|750902.2|748902.2|750927.7|748927.7|750869|748869|23
1637774170000|2021-11-24 17:16:10|750898.5|748898.5|750939|748939|750939|748939|750888.5|748888.5|29
1637774180000|2021-11-24 17:16:20|750962.9|748962.9|750975.1|748975.1|750975.8|748975.8|750951.5|748951.5|16
1637774190000|2021-11-24 17:16:30|750968.5|748968.5|750946.1|748946.1|750975|748975|750946.1|748946.1|15
1637774200000|2021-11-24 17:16:40|750936.5|748936.5|750955.6|748955.6|750984.8|748984.8|750935.5|748935.5|28
1637774210000|2021-11-24 17:16:50|750951.8|748951.8|750971.9|748971.9|750972.3|748972.3|750951.5|748951.5|26
1637774220000|2021-11-24 17:17:00|750961.7|748961.7|750968.5|748968.5|750973.1|748973.1|750937.3|748937.3|26
1637774230000|2021-11-24 17:17:10|750966.9|748966.9|750951.6|748951.6|750974.8|748974.8|750949.2|748949.2|25
1637774240000|2021-11-24 17:17:20|750951.4|748951.4|750954.7|748954.7|750967.1|748967.1|750948.8|748948.8|22
1637774250000|2021-11-24 17:17:30|750946.5|748946.5|750913|748913|750964.1|748964.1|750913|748913|19
1637774260000|2021-11-24 17:17:40|750912.8|748912.8|750912.4|748912.4|750931|748931|750901.7|748901.7|25
1637774270000|2021-11-24 17:17:50|750915|748915|750887|748887|750919.4|748919.4|750887|748887|26
1637774280000|2021-11-24 17:18:00|750882.2|748882.2|750893.8|748893.8|750919.8|748919.8|750882.2|748882.2|22
1637774290000|2021-11-24 17:18:10|750893.5|748893.5|750878|748878|750894.3|748894.3|750867.9|748867.9|23
1637774300000|2021-11-24 17:18:20|750880.6|748880.6|750871.5|748871.5|750902|748902|750859.6|748859.6|18
1637774310000|2021-11-24 17:18:30|750871.1|748871.1|750867|748867|750884.6|748884.6|750852.8|748852.8|15
1637774320000|2021-11-24 17:18:40|750862.8|748862.8|750883.9|748883.9|750885.9|748885.9|750860|748860|14
1637774330000|2021-11-24 17:18:50|750871.2|748871.2|750876.7|748876.7|750892.5|748892.5|750865.4|748865.4|13
1637774340000|2021-11-24 17:19:00|750883|748883|750884.6|748884.6|750916.2|748916.2|750856|748856|24
1637774350000|2021-11-24 17:19:10|750882.3|748882.3|750949.9|748949.9|750970|748970|750882.3|748882.3|23
1637774360000|2021-11-24 17:19:20|750954.8|748954.8|750947.7|748947.7|750957.7|748957.7|750924|748924|16
1637774370000|2021-11-24 17:19:30|750946|748946|750947.7|748947.7|750960.7|748960.7|750945.7|748945.7|25
1637774380000|2021-11-24 17:19:40|750947.3|748947.3|750925.9|748925.9|750947.3|748947.3|750905|748905|27
1637774390000|2021-11-24 17:19:50|750917.7|748917.7|750950.4|748950.4|750951|748951|750909.9|748909.9|23
1637774400000|2021-11-24 17:20:00|750937.9|748937.9|750960|748960|750976|748976|750932.1|748932.1|23
1637774410000|2021-11-24 17:20:10|750970.2|748970.2|750967.4|748967.4|750970.2|748970.2|750950.2|748950.2|26
1637774420000|2021-11-24 17:20:20|750964.8|748964.8|750978.4|748978.4|750978.4|748978.4|750964.8|748964.8|13
1637774430000|2021-11-24 17:20:30|750972.2|748972.2|751023.4|749023.4|751023.4|749023.4|750972.2|748972.2|21
1637774440000|2021-11-24 17:20:40|751009.9|749009.9|751021.2|749021.2|751026.3|749026.3|751009.9|749009.9|16
1637774450000|2021-11-24 17:20:50|751020.8|749020.8|751023.2|749023.2|751026.8|749026.8|751009.5|749009.5|13
1637774460000|2021-11-24 17:21:00|751022.3|749022.3|751018.1|749018.1|751060|749060|751017.1|749017.1|25
1637774470000|2021-11-24 17:21:10|751016.5|749016.5|751025.2|749025.2|751026.4|749026.4|751011.3|749011.3|17
1637774480000|2021-11-24 17:21:20|751025.1|749025.1|751025.7|749025.7|751043.4|749043.4|751012.9|749012.9|16
1637774490000|2021-11-24 17:21:30|751024|749024|751056.9|749056.9|751061.8|749061.8|750999|748999|19
1637774500000|2021-11-24 17:21:40|751057.3|749057.3|751018.4|749018.4|751070.3|749070.3|751009.9|749009.9|14
1637774510000|2021-11-24 17:21:50|751014.3|749014.3|751002.9|749002.9|751038.3|749038.3|750997.5|748997.5|15
1637774520000|2021-11-24 17:22:00|750987.9|748987.9|750526.4|749526.4|751066.3|749533.4|750526.4|748977.2|17
1637774530000|2021-11-24 17:22:10|750530.4|749530.4|750525.1|749525.1|750530.4|749530.4|750525.1|749525.1|5
1637774540000|2021-11-24 17:22:20|751024.8|749024.8|751050.3|749050.3|751062.1|749062.1|751024.8|749024.8|13
1637774550000|2021-11-24 17:22:30|751050.7|749050.7|751041|749041|751074|749074|751023.9|749023.9|11
1637774560000|2021-11-24 17:22:40|751026.7|749026.7|751061.8|749061.8|751073.1|749073.1|751026.7|749026.7|5
1637774570000|2021-11-24 17:22:50|751052.9|749052.9|751061.8|749061.8|751061.8|749061.8|751052.9|749052.9|2
1637774580000|2021-11-24 17:23:00|751052.9|749052.9|751012.5|749012.5|751052.9|749052.9|751012.5|749012.5|2
1637774590000|2021-11-24 17:23:10|751038.8|749038.8|751038.8|749038.8|751038.8|749038.8|751038.8|749038.8|1
1637774610000|2021-11-24 17:23:30|751062.9|749062.9|751062.6|749062.6|751062.9|749062.9|751038.6|749038.6|4
1637774620000|2021-11-24 17:23:40|751062|749062|751058.5|749058.5|751064.3|749064.3|751041.1|749041.1|7
1637774630000|2021-11-24 17:23:50|751058.2|749058.2|751068.5|749068.5|751069.7|749069.7|751054.8|749054.8|7
1637774640000|2021-11-24 17:24:00|751055|749055|751072|749072|751074.5|749074.5|751055|749055|9
1637774650000|2021-11-24 17:24:10|751071.7|749071.7|751066.4|749066.4|751074|749074|751057.6|749057.6|16
1637774660000|2021-11-24 17:24:20|751065.9|749065.9|751057.5|749057.5|751076.1|749076.1|751055|749055|11
1637774670000|2021-11-24 17:24:30|751059.6|749059.6|751066.2|749066.2|751077.8|749077.8|751057.6|749057.6|18
1637774680000|2021-11-24 17:24:40|751066|749066|751054.8|749054.8|751066.8|749066.8|751049.5|749049.5|6
1637774690000|2021-11-24 17:24:50|751056.5|749056.5|751053.7|749053.7|751063.7|749063.7|751053.7|749053.7|10
1637774700000|2021-11-24 17:25:00|751049.7|749049.7|751059|749059|751067|749067|751049.7|749049.7|9
1637774710000|2021-11-24 17:25:10|751059.6|749059.6|751053.9|749053.9|751059.6|749059.6|751052|749052|6
1637774720000|2021-11-24 17:25:20|751052.6|749052.6|751058.9|749058.9|751071.3|749071.3|751052.3|749052.3|13
1637774730000|2021-11-24 17:25:30|751053.1|749053.1|751051.2|749051.2|751057.9|749057.9|751051.2|749051.2|8
1637774740000|2021-11-24 17:25:40|751051.8|749051.8|751059|749059|751059|749059|751051.8|749051.8|5
1637774750000|2021-11-24 17:25:50|751057.3|749057.3|751059.5|749059.5|751064|749064|751057.1|749057.1|5
1637774760000|2021-11-24 17:26:00|751059.6|749059.6|751052.1|749052.1|751059.6|749059.6|751046.1|749046.1|7
1637774770000|2021-11-24 17:26:10|751055.2|749055.2|750558.5|749558.5|751079.1|749558.5|750558|749049.4|17
1637774780000|2021-11-24 17:26:20|750559|749559|751065|749065|751087.2|749568|750558.5|749040.2|29
1637774790000|2021-11-24 17:26:30|751067.5|749067.5|751125.2|749125.2|751136.7|749136.7|751066.3|749066.3|26
1637774800000|2021-11-24 17:26:40|751124.8|749124.8|751125.8|749125.8|751126.8|749126.8|751108.7|749108.7|15
1637774810000|2021-11-24 17:26:50|751125.7|749125.7|751111.9|749111.9|751133.4|749133.4|751111.9|749111.9|13
1637774820000|2021-11-24 17:27:00|751114.3|749114.3|751106.2|749106.2|751119|749119|751106|749106|12
1637774830000|2021-11-24 17:27:10|751103.3|749103.3|751347.5|749347.5|751379.2|749379.2|751102|749102|22
1637774840000|2021-11-24 17:27:20|751348.7|749348.7|751373.7|749373.7|751390.3|749390.3|751346.3|749346.3|31
1637774850000|2021-11-24 17:27:30|751365.1|749365.1|751357|749357|751399|749399|751350|749350|33
1637774860000|2021-11-24 17:27:40|751354.7|749354.7|751351.8|749351.8|751389|749389|751347.1|749347.1|32
1637774870000|2021-11-24 17:27:50|751352.3|749352.3|751377.3|749377.3|751381.9|749381.9|751332.8|749332.8|24
1637774880000|2021-11-24 17:28:00|751341.3|749341.3|751375.1|749375.1|751377.6|749377.6|751327.5|749327.5|29
1637774890000|2021-11-24 17:28:10|751398.7|749398.7|751310.5|749310.5|751398.7|749398.7|751310.5|749310.5|35
1637774900000|2021-11-24 17:28:20|751321.2|749321.2|751291.6|749291.6|751345|749345|751289.9|749289.9|35
1637774910000|2021-11-24 17:28:30|751294.6|749294.6|751307.9|749307.9|751343.3|749343.3|751294.4|749294.4|35
1637774920000|2021-11-24 17:28:40|751312.9|749312.9|751276.3|749276.3|751317.5|749787.9|750774.8|749247.8|30
1637774930000|2021-11-24 17:28:50|751284.5|749284.5|751307.1|749307.1|751313.8|749313.8|751284.5|749284.5|14
1637774940000|2021-11-24 17:29:00|751306.6|749306.6|751288.3|749288.3|751306.9|749306.9|751265.5|749265.5|19
1637774950000|2021-11-24 17:29:10|751287.6|749287.6|751299.2|749299.2|751307.7|749307.7|751261.6|749261.6|23
1637774960000|2021-11-24 17:29:20|751296.7|749296.7|751319.2|749319.2|751329.8|749329.8|751286.5|749286.5|17
1637774970000|2021-11-24 17:29:30|751312.7|749312.7|751309.6|749309.6|751312.7|749312.7|751304.4|749304.4|9
1637774980000|2021-11-24 17:29:40|751317.9|749317.9|751295.3|749295.3|751317.9|749317.9|751295.3|749295.3|4
1637774990000|2021-11-24 17:29:50|751300.2|749300.2|751251|749251|751339.4|749339.4|751246.3|749246.3|12
1637775000000|2021-11-24 17:30:00|751253.1|749253.1|751243.9|749243.9|751253.7|749253.7|751241.8|749241.8|17
1637775010000|2021-11-24 17:30:10|751243|749243|751328|749328|751335.9|749335.9|751243|749243|27
1637775020000|2021-11-24 17:30:20|751327.8|749327.8|751255.9|749255.9|751327.8|749327.8|751231.9|749231.9|32
1637775030000|2021-11-24 17:30:30|751254.1|749254.1|751135.2|749135.2|751260.5|749640.1|750640.1|749124.5|27
1637775040000|2021-11-24 17:30:40|751137.7|749137.7|751132.4|749132.4|751158.2|749158.2|751127.4|749127.4|21
1637775050000|2021-11-24 17:30:50|751138.6|749138.6|751144.7|749144.7|751156.6|749156.6|751138.6|749138.6|23
1637775060000|2021-11-24 17:31:00|751148.8|749148.8|751146.4|749146.4|751158.6|749158.6|751128|749128|24
1637775070000|2021-11-24 17:31:10|751141.3|749141.3|751108.2|749108.2|751144.4|749144.4|751105.2|749105.2|21
1637775080000|2021-11-24 17:31:20|751097.7|749097.7|751115.2|749115.2|751117|749117|751095.7|749095.7|14
1637775090000|2021-11-24 17:31:30|751114|749114|751088.9|749088.9|751114|749114|751088.9|749088.9|14
1637775100000|2021-11-24 17:31:40|751122.5|749122.5|751034|749034|751122.5|749122.5|751028.9|749028.9|12
1637775110000|2021-11-24 17:31:50|751035.1|749035.1|751040.3|749040.3|751040.3|749040.3|751031.8|749031.8|10
1637775120000|2021-11-24 17:32:00|751038.5|749038.5|750956.5|748956.5|751043|749043|750955.6|748955.6|19
1637775130000|2021-11-24 17:32:10|750962.2|748962.2|750968.5|748968.5|750969.9|748969.9|750945.9|748945.9|17
1637775140000|2021-11-24 17:32:20|750957.6|748957.6|750950.3|748950.3|750957.6|748957.6|750949.7|748949.7|5
1637775150000|2021-11-24 17:32:30|750950.7|748950.7|750948.9|748948.9|750955.1|748955.1|750947.6|748947.6|10
1637775160000|2021-11-24 17:32:40|750955.7|748955.7|750948|748948|750956.4|748956.4|750945.4|748945.4|13
1637775170000|2021-11-24 17:32:50|750944|748944|750941|748941|750948.7|748948.7|750932.2|748932.2|20
1637775180000|2021-11-24 17:33:00|750939|748939|750926|748926|750939|748939|750924.5|748924.5|16
1637775190000|2021-11-24 17:33:10|750925.6|748925.6|750937|748937|750937.5|748937.5|750925.6|748925.6|16
1637775200000|2021-11-24 17:33:20|750921.2|748921.2|750945|748945|750945.5|748945.5|750921.2|748921.2|21
1637775210000|2021-11-24 17:33:30|750930.5|748930.5|750920.7|748920.7|750967.5|748967.5|750920.7|748920.7|23
1637775220000|2021-11-24 17:33:40|750935|748935|750971.7|748971.7|750971.7|748971.7|750928.8|748928.8|11
1637775230000|2021-11-24 17:33:50|750972.5|748972.5|750920.7|748920.7|750973|748973|750920.7|748920.7|7
1637775240000|2021-11-24 17:34:00|750942.5|748942.5|750958.2|748958.2|750958.2|748958.2|750938.3|748938.3|15
1637775250000|2021-11-24 17:34:10|750970.1|748970.1|750949.3|748949.3|750972.8|748972.8|750944|748944|15
1637775260000|2021-11-24 17:34:20|750965.5|748965.5|750946.7|748946.7|750965.5|748965.5|750941.1|748941.1|11
1637775270000|2021-11-24 17:34:30|750949|748949|750957.4|748957.4|750974.5|748974.5|750949|748949|13
1637775280000|2021-11-24 17:34:40|750957.8|748957.8|750947.4|748947.4|750959.2|748959.2|750942.3|748942.3|11
1637775290000|2021-11-24 17:34:50|750945|748945|750939.2|748939.2|750947.9|748947.9|750939.1|748939.1|10
1637775300000|2021-11-24 17:35:00|750956.2|748956.2|750941.9|748941.9|750962.3|748962.3|750926.7|748926.7|15
1637775310000|2021-11-24 17:35:10|750922.2|748922.2|750967.4|748967.4|750974|749461.4|750445.3|748922.2|23
1637775320000|2021-11-24 17:35:20|750955.3|748955.3|750959.8|748959.8|750964.3|748964.3|750928.6|748928.6|27
1637775330000|2021-11-24 17:35:30|750961.3|748961.3|750914|748914|750963.1|748963.1|750914|748914|17
1637775340000|2021-11-24 17:35:40|750935.3|748935.3|750914|748914|750935.3|748935.3|750914|748914|2
1637775350000|2021-11-24 17:35:50|750440|749440|750850.5|748850.5|750968|749440|750440|748840.9|20
1637775360000|2021-11-24 17:36:00|750842.7|748842.7|750659.7|748659.7|750842.7|748842.7|750657.6|748657.6|24
1637775370000|2021-11-24 17:36:10|750656.7|748656.7|750657.9|748657.9|750665|748665|750651.6|748651.6|13
1637775380000|2021-11-24 17:36:20|750658.6|748658.6|750690.5|748690.5|750697.6|748697.6|750657.9|748657.9|20
1637775390000|2021-11-24 17:36:30|750691|748691|750670.7|748670.7|750706.6|748706.6|750665.7|748665.7|23
1637775400000|2021-11-24 17:36:40|750664.3|748664.3|750585.7|748585.7|750682.4|748682.4|750585.7|748585.7|18
1637775410000|2021-11-24 17:36:50|750595.3|748595.3|750594.4|748594.4|750626.5|748626.5|750588.5|748588.5|28
1637775420000|2021-11-24 17:37:00|750595.1|748595.1|750605.9|748605.9|750626.8|748626.8|750595.1|748595.1|21
1637775430000|2021-11-24 17:37:10|750598.4|748598.4|750601|748601|750605.2|748605.2|750591.4|748591.4|13
1637775440000|2021-11-24 17:37:20|750593.8|748593.8|750592.3|748592.3|750599.8|748599.8|750592.3|748592.3|10
1637775450000|2021-11-24 17:37:30|750599.8|748599.8|750583.8|748583.8|750605.5|748605.5|750583.8|748583.8|21
1637775460000|2021-11-24 17:37:40|750581.4|748581.4|750595|748595|750595|748595|750581.4|748581.4|5
1637775470000|2021-11-24 17:37:50|750594.5|748594.5|750604.3|748604.3|750617.7|748617.7|750594|748594|12
1637775480000|2021-11-24 17:38:00|750614|748614|750612.8|748612.8|750618.7|748618.7|750594.3|748594.3|14
1637775490000|2021-11-24 17:38:10|750614|748614|750631|748631|750633.8|748633.8|750614|748614|12
1637775500000|2021-11-24 17:38:20|750630|748630|750606.8|748606.8|750630|748630|750601.8|748601.8|18
1637775510000|2021-11-24 17:38:30|750606.7|748606.7|750611.2|748611.2|750613.4|748613.4|750599.8|748599.8|17
1637775520000|2021-11-24 17:38:40|750610.4|748610.4|750605.7|748605.7|750625|748625|750605.7|748605.7|19
1637775530000|2021-11-24 17:38:50|750606.2|748606.2|750600.6|748600.6|750606.9|748606.9|750596.4|748596.4|18
1637775540000|2021-11-24 17:39:00|750601.4|748601.4|750615|748615|750621.6|748621.6|750599.1|748599.1|18
1637775550000|2021-11-24 17:39:10|750623.4|748623.4|750603.4|748603.4|750623.9|748623.9|750603.4|748603.4|10
1637775560000|2021-11-24 17:39:20|750598.5|748598.5|750597|748597|750598.5|748598.5|750597|748597|2
1637775570000|2021-11-24 17:39:30|750592|748592|750617.1|748617.1|750617.1|748617.1|750592|748592|4
1637775580000|2021-11-24 17:39:40|750616.8|748616.8|750617|748617|750632.6|748632.6|750610|748610|11
1637775590000|2021-11-24 17:39:50|750621|748621|750608.6|748608.6|750621|748621|750608.4|748608.4|11
1637775600000|2021-11-24 17:40:00|750608.5|748608.5|750621.7|748621.7|750623.9|748623.9|750608.3|748608.3|7
1637775610000|2021-11-24 17:40:10|750621.4|748621.4|750617.6|748617.6|750621.4|748621.4|750617.6|748617.6|10
1637775620000|2021-11-24 17:40:20|750617.7|748617.7|750599.2|748599.2|750624.1|748624.1|750599.2|748599.2|14
1637775630000|2021-11-24 17:40:30|750609.2|748609.2|750581.9|748581.9|750632.7|748632.7|750581.9|748581.9|9
1637775640000|2021-11-24 17:40:40|750584.4|748584.4|750601.9|748601.9|750601.9|748601.9|750584.4|748584.4|10
1637775650000|2021-11-24 17:40:50|750600.5|748600.5|750597|748597|750620.8|748620.8|750597|748597|12
1637775660000|2021-11-24 17:41:00|750588|748588|750624.1|748624.1|750652.6|748652.6|750585.3|748585.3|23
1637775670000|2021-11-24 17:41:10|750624.8|748624.8|750639.5|748639.5|750667.8|748667.8|750621.2|748621.2|25
1637775680000|2021-11-24 17:41:20|750638.7|748638.7|750729.7|748729.7|750741.1|748741.1|750638.7|748638.7|27
1637775690000|2021-11-24 17:41:30|750740|748740|750725.9|748725.9|750740|748740|750684.5|748684.5|19
1637775700000|2021-11-24 17:41:40|750725.7|748725.7|750730.1|748730.1|750746.6|748746.6|750715.5|748715.5|13
1637775710000|2021-11-24 17:41:50|750735.6|748735.6|750732.5|748732.5|750764.2|748764.2|750725.1|748725.1|18
1637775720000|2021-11-24 17:42:00|750737|748737|750750.2|748750.2|750754.3|748754.3|750728.5|748728.5|17
1637775730000|2021-11-24 17:42:10|750752.6|748752.6|750750.4|748750.4|750782.4|748782.4|750730.2|748730.2|19
1637775740000|2021-11-24 17:42:20|750752|748752|750746.9|748746.9|750765.6|748765.6|750732.6|748732.6|9
1637775750000|2021-11-24 17:42:30|750748|748748|750743.5|748743.5|750748.2|748748.2|750738.6|748738.6|12
1637775760000|2021-11-24 17:42:40|750742.7|748742.7|750733.1|748733.1|750754.4|748754.4|750733.1|748733.1|12
1637775770000|2021-11-24 17:42:50|750737.3|748737.3|750731.4|748731.4|750737.3|748737.3|750725.5|748725.5|11
1637775780000|2021-11-24 17:43:00|750731.7|748731.7|750734|748734|750736.9|748736.9|750715.8|748715.8|8
1637775790000|2021-11-24 17:43:10|750717.2|748717.2|750656.1|748656.1|750720.4|748720.4|750656.1|748656.1|14
1637775800000|2021-11-24 17:43:20|750662.5|748662.5|750631|748631|750663|748663|750629.3|748629.3|10
1637775810000|2021-11-24 17:43:30|750125|749125|750590.5|748590.5|750610.6|749125|750125|748587.7|11
1637775820000|2021-11-24 17:43:40|750598.5|748598.5|750606.2|748606.2|750609.5|748609.5|750591.9|748591.9|12
1637775830000|2021-11-24 17:43:50|750604|748604|750095|749095|750604|749107.8|750095|748604|9
1637775840000|2021-11-24 17:44:00|750091.5|749091.5|750380.9|748380.9|750575|749091.5|750091.5|748328.1|22
1637775850000|2021-11-24 17:44:10|750383.2|748383.2|750359.1|748359.1|750383.2|748383.2|750290|748290|19
1637775860000|2021-11-24 17:44:20|750359.8|748359.8|750373.4|748373.4|750425.3|748425.3|750351.4|748351.4|26
1637775870000|2021-11-24 17:44:30|750364.8|748364.8|750363.7|748363.7|750389.7|748389.7|750343.2|748343.2|24
1637775880000|2021-11-24 17:44:40|750361.6|748361.6|750358.2|748358.2|750394.5|748394.5|750341.3|748341.3|26
1637775890000|2021-11-24 17:44:50|750362.7|748362.7|750351.6|748351.6|750362.7|748362.7|750331.3|748331.3|25
1637775900000|2021-11-24 17:45:00|750347.8|748347.8|750355.1|748355.1|750365.8|748365.8|750341.2|748341.2|21
1637775910000|2021-11-24 17:45:10|750345.5|748345.5|750356.6|748356.6|750358.5|748358.5|750341.9|748341.9|19
1637775920000|2021-11-24 17:45:20|750357|748357|750355.5|748355.5|750364.1|748364.1|750349.3|748349.3|19
1637775930000|2021-11-24 17:45:30|750344.1|748344.1|750381.6|748381.6|750381.6|748381.6|750344.1|748344.1|9
1637775940000|2021-11-24 17:45:40|750369.7|748369.7|750371.5|748371.5|750375.1|748375.1|750354.5|748354.5|16
1637775950000|2021-11-24 17:45:50|750383.6|748383.6|750366.2|748366.2|750383.6|748383.6|750360|748360|13
1637775960000|2021-11-24 17:46:00|750366.1|748366.1|750342.5|748342.5|750377|748377|750342.5|748342.5|13
1637775970000|2021-11-24 17:46:10|750346.5|748346.5|750341.5|748341.5|750411.5|748411.5|750341.5|748341.5|10
1637775980000|2021-11-24 17:46:20|750355.6|748355.6|750398.2|748398.2|750398.2|748398.2|750349.5|748349.5|13
1637775990000|2021-11-24 17:46:30|750390.2|748390.2|750378|748378|750401.5|748401.5|750356.9|748356.9|14
1637776000000|2021-11-24 17:46:40|750380.6|748380.6|750365.9|748365.9|750414.3|748414.3|750364.5|748364.5|16
1637776010000|2021-11-24 17:46:50|750377.3|748377.3|750382.6|748382.6|750382.6|748382.6|750377.3|748377.3|9
1637776020000|2021-11-24 17:47:00|750366.8|748366.8|750367.2|748367.2|750408.1|748408.1|750364.5|748364.5|12
1637776030000|2021-11-24 17:47:10|750360.4|748360.4|750344.5|748344.5|750397|748397|750334.8|748334.8|23
1637776040000|2021-11-24 17:47:20|750319.8|748319.8|750337.8|748337.8|750363.5|748363.5|750319.8|748319.8|13
1637776050000|2021-11-24 17:47:30|750344|748344|750377.5|748377.5|750377.5|748377.5|750308.6|748308.6|12
1637776060000|2021-11-24 17:47:40|750368.5|748368.5|750374.3|748374.3|750374.8|748374.8|750366.6|748366.6|5
1637776070000|2021-11-24 17:47:50|750352|748352|750360.4|748360.4|750360.4|748360.4|750352|748352|2
1637776080000|2021-11-24 17:48:00|750357.6|748357.6|750320.1|748320.1|750357.6|748357.6|750313|748313|10
1637776090000|2021-11-24 17:48:10|750317.5|748317.5|750265.3|748265.3|750338.8|748338.8|750251.4|748251.4|8
1637776100000|2021-11-24 17:48:20|750256.2|748256.2|750333.1|748333.1|750333.1|748333.1|750254.5|748254.5|12
1637776110000|2021-11-24 17:48:30|750315|748315|750342.1|748342.1|750363.9|748363.9|750284.1|748284.1|26
1637776120000|2021-11-24 17:48:40|750343.1|748343.1|750392.9|748392.9|750416.7|748416.7|750343.1|748343.1|25
1637776130000|2021-11-24 17:48:50|750390.3|748390.3|750412.7|748412.7|750428.1|748428.1|750374.6|748374.6|23
1637776140000|2021-11-24 17:49:00|750413.9|748413.9|750405.3|748405.3|750416.4|748416.4|750388.5|748388.5|13
1637776150000|2021-11-24 17:49:10|750414.9|748414.9|750412.7|748412.7|750426.1|748426.1|750397.5|748397.5|15
1637776160000|2021-11-24 17:49:20|750411.5|748411.5|750400.1|748400.1|750427.7|748427.7|750381|748381|19
1637776170000|2021-11-24 17:49:30|750390.7|748390.7|750390.1|748390.1|750405.5|748405.5|750381.5|748381.5|18
1637776180000|2021-11-24 17:49:40|750381.9|748381.9|750380.4|748380.4|750387.7|748387.7|750364.5|748364.5|9
1637776190000|2021-11-24 17:49:50|750403.9|748403.9|750340.7|748340.7|750418.7|748418.7|750340.7|748340.7|13
1637776200000|2021-11-24 17:50:00|750354.5|748354.5|750320.4|748320.4|750355.1|748838.3|749838.3|748314.5|17
1637776210000|2021-11-24 17:50:10|750305.4|748305.4|749848.1|748848.1|750357.7|748853.5|749848.1|748305.4|16
1637776220000|2021-11-24 17:50:20|749855.2|748855.2|750350.5|748350.5|750362.1|748855.9|749855.2|748302.5|24
1637776230000|2021-11-24 17:50:30|750349.8|748349.8|750345.6|748345.6|750362.8|748362.8|750342.2|748342.2|20
1637776240000|2021-11-24 17:50:40|750349.3|748349.3|750371|748371|750371|748371|750334.3|748334.3|17
1637776250000|2021-11-24 17:50:50|750367.8|748367.8|750342|748342|750367.8|748367.8|750338.9|748338.9|13
1637776260000|2021-11-24 17:51:00|750351.2|748351.2|750326.5|748326.5|750379.4|748379.4|750326.5|748326.5|6
1637776270000|2021-11-24 17:51:10|750332|748332|750393|748393|750403.2|748403.2|750332|748332|21
1637776280000|2021-11-24 17:51:20|750384.1|748384.1|750394|748394|750412.3|748412.3|750359.5|748359.5|26
1637776290000|2021-11-24 17:51:30|750384.2|748384.2|750478.7|748478.7|750478.7|748478.7|750360.5|748360.5|29
1637776300000|2021-11-24 17:51:40|750490.2|748490.2|750500.9|748500.9|750539.9|748539.9|750439.3|748439.3|26
1637776310000|2021-11-24 17:51:50|750526.2|748526.2|750503.8|748503.8|750526.2|748526.2|750489.9|748489.9|23
1637776320000|2021-11-24 17:52:00|750494.5|748494.5|750494.4|748494.4|750506.8|748506.8|750488.1|748488.1|15
1637776330000|2021-11-24 17:52:10|750482.7|748482.7|750507.3|748507.3|750532.3|748532.3|750469.5|748469.5|13
1637776340000|2021-11-24 17:52:20|750474.8|748474.8|750464.8|748464.8|750497.2|748497.2|750464.8|748464.8|12
1637776350000|2021-11-24 17:52:30|750466.8|748466.8|750505.3|748505.3|750505.3|748505.3|750464.8|748464.8|6
1637776360000|2021-11-24 17:52:40|750492.7|748492.7|750489.6|748489.6|750505.1|748505.1|750465.3|748465.3|10
1637776370000|2021-11-24 17:52:50|750474.1|748474.1|750489.6|748489.6|750489.6|748489.6|750474.1|748474.1|3
1637776380000|2021-11-24 17:53:00|750458.5|748458.5|750505.1|748505.1|750505.1|748505.1|750458.5|748458.5|2
1637776390000|2021-11-24 17:53:10|750500|748500|750471.4|748471.4|750520.7|748520.7|750458.5|748458.5|5
1637776400000|2021-11-24 17:53:20|750473.5|748473.5|750479.3|748479.3|750529.9|748529.9|750473.5|748473.5|12
1637776410000|2021-11-24 17:53:30|750486.2|748486.2|750475.4|748475.4|750541|749024.9|750024.9|748466.5|10
1637776420000|2021-11-24 17:53:40|750505|748505|750510.1|748510.1|750521.9|748521.9|750469|748469|10
1637776430000|2021-11-24 17:53:50|750502.2|748502.2|750482.3|748482.3|750541.8|748541.8|750481.6|748481.6|7
1637776440000|2021-11-24 17:54:00|750476.3|748476.3|750537.6|748537.6|750542.4|748542.4|750476.3|748476.3|11
1637776450000|2021-11-24 17:54:10|750493.5|748493.5|750504.8|748504.8|750521.5|748521.5|750458.5|748458.5|13
1637776460000|2021-11-24 17:54:20|750514.4|748514.4|750464.5|748464.5|750514.4|748514.4|750461|748461|12
1637776470000|2021-11-24 17:54:30|750471.5|748471.5|750431.5|748431.5|750507.1|748997.4|749997.4|748426.5|16
1637776490000|2021-11-24 17:54:50|750453.4|748453.4|750422|748422|750536.5|748991|749991|748422|10
1637776500000|2021-11-24 17:55:00|750452.5|748452.5|749914.4|748914.4|750463.9|748954.5|749914.4|748395|20
1637776510000|2021-11-24 17:55:10|749912.6|748912.6|749908.2|748908.2|749915.1|748915.1|749908.2|748908.2|6
1637776520000|2021-11-24 17:55:20|750377.4|748377.4|750360.9|748360.9|750395.8|748395.8|750358.9|748358.9|20
1637776530000|2021-11-24 17:55:30|750355.4|748355.4|750343|748343|750358|748358|750326.2|748326.2|29
1637776540000|2021-11-24 17:55:40|750346.4|748346.4|750341.7|748341.7|750346.5|748346.5|750312.8|748312.8|20
1637776550000|2021-11-24 17:55:50|750331|748331|750340.8|748340.8|750342.1|748342.1|750314.5|748314.5|17
1637776560000|2021-11-24 17:56:00|750338.2|748338.2|750321.5|748321.5|750346|748346|750321.5|748321.5|3
1637776570000|2021-11-24 17:56:10|750326.8|748326.8|750327.3|748327.3|750357.4|748357.4|750323.2|748323.2|19
1637776580000|2021-11-24 17:56:20|750334.6|748334.6|750338.2|748338.2|750338.2|748338.2|750313.2|748313.2|5
1637776590000|2021-11-24 17:56:30|750313.3|748313.3|750342|748342|750344.8|748344.8|750305|748305|13
1637776600000|2021-11-24 17:56:40|750334|748334|750276.9|748276.9|750334|748334|750271.1|748271.1|7
1637776610000|2021-11-24 17:56:50|750273.9|748273.9|750308|748308|750316.8|748316.8|750245|748245|10
1637776620000|2021-11-24 17:57:00|750310|748310|750303|748303|750324.6|748324.6|750303|748303|13
1637776630000|2021-11-24 17:57:10|750329.1|748329.1|750310|748310|750337.7|748337.7|750302|748302|23
1637776640000|2021-11-24 17:57:20|750323.8|748323.8|750334.3|748334.3|750343.9|748343.9|750289|748289|7
1637776650000|2021-11-24 17:57:30|750331.4|748331.4|750303|748303|750331.4|748331.4|750301.5|748301.5|7
1637776660000|2021-11-24 17:57:40|750325|748325|750302|748302|750332.7|748332.7|750299.7|748299.7|25
1637776670000|2021-11-24 17:57:50|750311|748311|750324.1|748324.1|750334.5|748334.5|750311|748311|6
1637776680000|2021-11-24 17:58:00|750299.5|748299.5|750284.7|748284.7|750323|748323|750284.7|748284.7|11
1637776690000|2021-11-24 17:58:10|750283|748283|750301|748301|750302.6|748302.6|750283|748283|9
1637776700000|2021-11-24 17:58:20|750298.3|748298.3|750319.2|748319.2|750331.6|748331.6|750298.3|748298.3|24
1637776710000|2021-11-24 17:58:30|750314.7|748314.7|750314.6|748314.6|750327.8|748327.8|750306.3|748306.3|20
1637776720000|2021-11-24 17:58:40|750313|748313|750294|748294|750315.1|748315.1|750286.9|748286.9|16
1637776730000|2021-11-24 17:58:50|750295.4|748295.4|750299.5|748299.5|750310.3|748310.3|750287.5|748287.5|19
1637823660000|2021-11-25 07:01:00|747421.9|745421.9|747362.2|745362.2|747423.6|745423.6|747343.9|745343.9|40
1637823670000|2021-11-25 07:01:10|747370.3|745370.3|747386.9|745386.9|747390|745390|747314|745314|24
1637823680000|2021-11-25 07:01:20|747391.1|745391.1|747397.1|745397.1|747459.1|745459.1|747388.3|745388.3|39
1637823690000|2021-11-25 07:01:30|747423.5|745423.5|747418.5|745418.5|747512.6|745512.6|747402.5|745402.5|34
1637823700000|2021-11-25 07:01:40|747446.7|745446.7|747432.2|745432.2|747446.7|745446.7|747415|745415|28
1637823710000|2021-11-25 07:01:50|747432.3|745432.3|747484.4|745484.4|747519.2|745519.2|747432.3|745432.3|29
1637823720000|2021-11-25 07:02:00|747479.5|745479.5|747442.4|745442.4|747525.6|745525.6|747432.3|745432.3|24
1637823730000|2021-11-25 07:02:10|747430.6|745430.6|747458.4|745458.4|747468.3|745468.3|747417.5|745417.5|30
1637823740000|2021-11-25 07:02:20|747461.1|745461.1|747454.2|745454.2|747471.6|745471.6|747453.1|745453.1|24
1637823750000|2021-11-25 07:02:30|747455.7|745455.7|747456.1|745456.1|747460.7|745460.7|747450.5|745450.5|11
1637823760000|2021-11-25 07:02:40|747457.1|745457.1|747453.3|745453.3|747476.8|745476.8|747453.3|745453.3|15
1637823770000|2021-11-25 07:02:50|747454.1|745454.1|747454.5|745454.5|747462.9|745462.9|747442.9|745442.9|20
1637823780000|2021-11-25 07:03:00|747447.5|745447.5|747447.6|745447.6|747458.5|745458.5|747445.4|745445.4|16
1637823790000|2021-11-25 07:03:10|747447.7|745447.7|747449.8|745449.8|747454.8|745454.8|747447.2|745447.2|13
1637823800000|2021-11-25 07:03:20|747447.9|745447.9|747438.7|745438.7|747454.8|745454.8|747438.7|745438.7|12
1637823810000|2021-11-25 07:03:30|747453.4|745453.4|747430|745430|747454.7|745454.7|747430|745430|29
1637823820000|2021-11-25 07:03:40|747436.7|745436.7|747439.4|745439.4|747453.7|745453.7|747410|745410|17
1637823830000|2021-11-25 07:03:50|747427.9|745427.9|747452.1|745452.1|747455|745455|747425.2|745425.2|20
1637823840000|2021-11-25 07:04:00|747448.2|745448.2|747445.4|745445.4|747464.5|745464.5|747445.3|745445.3|24
1637823850000|2021-11-25 07:04:10|747450|745450|747446|745446|747453.5|745453.5|747429.3|745429.3|14
1637823860000|2021-11-25 07:04:20|747439.9|745439.9|747420.3|745420.3|747439.9|745439.9|747349.5|745349.5|34
1637823870000|2021-11-25 07:04:30|747408.7|745408.7|747323.7|745323.7|747422.3|745422.3|747323.7|745323.7|33
1637823880000|2021-11-25 07:04:40|747317.9|745317.9|746997.3|744997.3|747317.9|745317.9|746978.5|744978.5|36
1637823890000|2021-11-25 07:04:50|746989.3|744989.3|746882.3|744882.3|746989.3|744989.3|746852.8|744852.8|39
1637823900000|2021-11-25 07:05:00|746942.6|744942.6|746888.2|744888.2|746942.6|744942.6|746859.2|744859.2|37
1637823910000|2021-11-25 07:05:10|746882|744882|746640|744640|746895.6|744895.6|746589.6|744589.6|38
1637823920000|2021-11-25 07:05:20|746639.7|744639.7|746670|744670|746686.5|744686.5|746564|744564|39
1637823930000|2021-11-25 07:05:30|746627.1|744627.1|746590.2|744590.2|746635.2|744635.2|746510.7|744510.7|36
1637823940000|2021-11-25 07:05:40|746604.4|744604.4|746713.3|744713.3|746843.5|744843.5|746604.4|744604.4|39
1637823950000|2021-11-25 07:05:50|746728.9|744728.9|746805.1|744805.1|746932.8|744932.8|746675.3|744675.3|39
1637823960000|2021-11-25 07:06:00|746786.5|744786.5|746680.9|744680.9|746799.7|744799.7|746645.2|744645.2|36
1637823970000|2021-11-25 07:06:10|746662.7|744662.7|746722.9|744722.9|746734.3|744734.3|746636.8|744636.8|34
1637823980000|2021-11-25 07:06:20|746721.6|744721.6|746689.9|744689.9|746746.6|744746.6|746689.9|744689.9|32
1637823990000|2021-11-25 07:06:30|746682.9|744682.9|746696.4|744696.4|746765.1|744765.1|746682.9|744682.9|33
1637824000000|2021-11-25 07:06:40|746736|744736|746719.3|744719.3|746761.7|744761.7|746662.1|744662.1|32
1637824010000|2021-11-25 07:06:50|746711.9|744711.9|746800.7|744800.7|746875.5|744875.5|746683.7|744683.7|34
1637824020000|2021-11-25 07:07:00|746847.1|744847.1|746916.5|744916.5|746931|744931|746834.3|744834.3|25
1637824030000|2021-11-25 07:07:10|746923.5|744923.5|746992|744992|747058.8|745058.8|746889.6|744889.6|34
1637824040000|2021-11-25 07:07:20|746986.3|744986.3|747043.4|745043.4|747049|745049|746962.9|744962.9|30
1637824050000|2021-11-25 07:07:30|747031.2|745031.2|747009.2|745009.2|747034.3|745034.3|746956.8|744956.8|31
1637824060000|2021-11-25 07:07:40|747038|745038|747006|745006|747038|745038|746976.7|744976.7|28
1637824070000|2021-11-25 07:07:50|747001.9|745001.9|747204.4|745204.4|747226.9|745226.9|747001.9|745001.9|36
1637824080000|2021-11-25 07:08:00|747194.6|745194.6|747143.4|745143.4|747208|745208|747092.5|745092.5|33
1637824090000|2021-11-25 07:08:10|747155.9|745155.9|747244.9|745244.9|747267.2|745267.2|747081|745081|34
1637824100000|2021-11-25 07:08:20|747254.7|745254.7|747275.7|745275.7|747275.7|745275.7|747173.6|745173.6|26
1637824110000|2021-11-25 07:08:30|747405.4|745405.4|747381.2|745381.2|747412|745412|747215.5|745215.5|34
1637824120000|2021-11-25 07:08:40|747402.5|745402.5|747421.3|745421.3|747466.2|745466.2|747382.1|745382.1|34
1637824130000|2021-11-25 07:08:50|747423|745423|747318.6|745318.6|747429.6|745429.6|747277.5|745277.5|36
1637824140000|2021-11-25 07:09:00|747366.2|745366.2|747416.4|745416.4|747437.5|745437.5|747290|745290|34
1637824150000|2021-11-25 07:09:10|747406.1|745406.1|747189.2|745189.2|747406.1|745406.1|747189.2|745189.2|26
1637824160000|2021-11-25 07:09:20|747176.4|745176.4|747181.9|745181.9|747203.2|745203.2|747164.7|745164.7|28
1637824170000|2021-11-25 07:09:30|747186.8|745186.8|747191.9|745191.9|747228.4|745228.4|747156.8|745156.8|31
1637824180000|2021-11-25 07:09:40|747178.1|745178.1|747194.8|745194.8|747197.6|745197.6|747135.9|745135.9|31
1637824190000|2021-11-25 07:09:50|747133.5|745133.5|747135.4|745135.4|747199.2|745199.2|747133.5|745133.5|32
1637824200000|2021-11-25 07:10:00|747139.1|745139.1|747350.2|745350.2|747408.3|745408.3|747116.3|745116.3|38
1637824210000|2021-11-25 07:10:10|747357.6|745357.6|747204.3|745204.3|747380|745380|747189.4|745189.4|30
1637824220000|2021-11-25 07:10:20|747205.2|745205.2|747253.1|745253.1|747255.6|745255.6|747129.4|745129.4|35
1637824230000|2021-11-25 07:10:30|747154.5|745154.5|747163.7|745163.7|747193.2|745193.2|747084.2|745084.2|35
1637824240000|2021-11-25 07:10:40|747169.7|745169.7|747122.2|745122.2|747191.1|745191.1|747110.9|745110.9|33
1637824250000|2021-11-25 07:10:50|747165.7|745165.7|746853|744853|747174.4|745174.4|746820.7|744820.7|34
1637824260000|2021-11-25 07:11:00|746807.6|744807.6|746782|744782|746840.5|744840.5|746763.8|744763.8|37
1637824270000|2021-11-25 07:11:10|746785.9|744785.9|746765.7|744765.7|746831.2|744831.2|746749.5|744749.5|30
1637824280000|2021-11-25 07:11:20|746758.1|744758.1|746783.6|744783.6|746811.7|744811.7|746757.7|744757.7|25
1637824290000|2021-11-25 07:11:30|746782.4|744782.4|746764.9|744764.9|746806.5|744806.5|746763.7|744763.7|19
1637824300000|2021-11-25 07:11:40|746763.4|744763.4|746857.5|744857.5|746857.5|744857.5|746756|744756|27
1637824310000|2021-11-25 07:11:50|746864.1|744864.1|746757.4|744757.4|746864.1|744864.1|746757.4|744757.4|25
1637824320000|2021-11-25 07:12:00|746764.4|744764.4|746731|744731|746814.4|744814.4|746725.6|744725.6|31
1637824330000|2021-11-25 07:12:10|746738.4|744738.4|746704.4|744704.4|746771.1|744771.1|746704.4|744704.4|24
1637824340000|2021-11-25 07:12:20|746710.7|744710.7|746716.2|744716.2|746769.8|744769.8|746705.5|744705.5|20
1637824350000|2021-11-25 07:12:30|746717.7|744717.7|746841.6|744841.6|746841.6|744841.6|746714.5|744714.5|25
1637824360000|2021-11-25 07:12:40|746833.1|744833.1|746870.6|744870.6|746884|744884|746832.9|744832.9|30
1637824370000|2021-11-25 07:12:50|746871.9|744871.9|746927|744927|746958.8|744958.8|746865.2|744865.2|20
1637824380000|2021-11-25 07:13:00|746976.8|744976.8|747007.4|745007.4|747029.9|745029.9|746926|744926|32
1637824390000|2021-11-25 07:13:10|747019.2|745019.2|747071.3|745071.3|747104.9|745104.9|747001.4|745001.4|26
1637824400000|2021-11-25 07:13:20|747072.1|745072.1|747017.9|745017.9|747080.9|745080.9|747017.9|745017.9|27
1637824410000|2021-11-25 07:13:30|747044.4|745044.4|747053.2|745053.2|747083.8|745083.8|747007.7|745007.7|31
1637824420000|2021-11-25 07:13:40|747086.9|745086.9|747070.1|745070.1|747111.7|745111.7|747055.2|745055.2|29
1637824430000|2021-11-25 07:13:50|747092.2|745092.2|747039.5|745039.5|747092.2|745092.2|747032|745032|27
1637824440000|2021-11-25 07:14:00|747036.6|745036.6|747023.6|745023.6|747042.9|745042.9|747011.4|745011.4|23
1637824450000|2021-11-25 07:14:10|747024|745024|746826.8|744826.8|747024|745024|746826.8|744826.8|25
1637824460000|2021-11-25 07:14:20|746818|744818|746821.3|744821.3|746839.6|744839.6|746804.5|744804.5|28
1637824470000|2021-11-25 07:14:30|746808|744808|746817.9|744817.9|746817.9|744817.9|746777.9|744777.9|23
1637824480000|2021-11-25 07:14:40|746814.5|744814.5|747033.8|745033.8|747041.6|745041.6|746787.5|744787.5|30
1637824490000|2021-11-25 07:14:50|747030.9|745030.9|747047.8|745047.8|747059|745551|746551|745017.4|24
1637824500000|2021-11-25 07:15:00|747048.9|745048.9|747041.9|745041.9|747051.2|745534|746534|744974.1|30
1637824510000|2021-11-25 07:15:10|747030.1|745030.1|747044.7|745044.7|747047.8|745047.8|747030.1|745030.1|14
1637824520000|2021-11-25 07:15:20|747045.2|745045.2|747037.8|745037.8|747049.9|745049.9|747037.8|745037.8|22
1637824530000|2021-11-25 07:15:30|747040.4|745040.4|747035.1|745035.1|747041.3|745527.3|746527.3|744961.5|24
1637824540000|2021-11-25 07:15:40|747029.6|745029.6|747022|745022|747048.8|745048.8|747022|745022|17
1637824550000|2021-11-25 07:15:50|747031.1|745031.1|747098.2|745098.2|747109.2|745109.2|747009.3|745009.3|14
1637824560000|2021-11-25 07:16:00|747136.1|745136.1|747077.3|745077.3|747136.1|745647|746647|745062.5|18
1637824570000|2021-11-25 07:16:10|747077.4|745077.4|747042.5|745042.5|747077.4|745077.4|747037.8|745037.8|26
1637824580000|2021-11-25 07:16:20|747067.9|745067.9|747083|745083|747091.2|745091.2|747056|745056|23
1637824590000|2021-11-25 07:16:30|747087|745087|747194.1|745194.1|747285.2|745285.2|747083.7|745083.7|30
1637824600000|2021-11-25 07:16:40|747194.4|745194.4|747439.8|745439.8|747439.8|745439.8|747182.8|745182.8|32
1637824610000|2021-11-25 07:16:50|747428|745428|747593.2|745593.2|747593.8|745593.8|747423.3|745423.3|34
1637824620000|2021-11-25 07:17:00|747599.7|745599.7|747485.7|745485.7|747614|745614|747475.9|745475.9|37
1637824630000|2021-11-25 07:17:10|747491.7|745491.7|747329.9|745329.9|747498.5|745498.5|747309.4|745309.4|33
1637824640000|2021-11-25 07:17:20|747340.2|745340.2|747393.7|745393.7|747398.9|745398.9|747293.9|745293.9|30
1637824650000|2021-11-25 07:17:30|747381|745381|747348.8|745348.8|747395.4|745395.4|747329.9|745329.9|27
1637824660000|2021-11-25 07:17:40|747348.7|745348.7|747396.4|745396.4|747448.2|745448.2|747316.6|745316.6|30
1637824670000|2021-11-25 07:17:50|747401.9|745401.9|747260.5|745260.5|747419.3|745419.3|747225|745225|35
1637824680000|2021-11-25 07:18:00|747264.5|745264.5|747258.7|745258.7|747294.6|745294.6|747245.8|745245.8|31
1637824690000|2021-11-25 07:18:10|747226.8|745226.8|747153.8|745153.8|747276|745276|747153.8|745153.8|31
1637824700000|2021-11-25 07:18:20|747192.7|745192.7|747266.5|745266.5|747266.5|745266.5|747144.8|745144.8|27
1637824710000|2021-11-25 07:18:30|747263.5|745263.5|747247.8|745247.8|747281.4|745281.4|747233.6|745233.6|26
1637824720000|2021-11-25 07:18:40|747251.1|745251.1|747303.3|745303.3|747321.6|745321.6|747247.7|745247.7|34
1637824730000|2021-11-25 07:18:50|747315.4|745315.4|747439.7|745439.7|747487.7|745487.7|747311.8|745311.8|29
1637824740000|2021-11-25 07:19:00|747442.1|745442.1|747458.1|745458.1|747492.1|745492.1|747419|745419|27
1637824750000|2021-11-25 07:19:10|747458|745458|747461.5|745461.5|747478.5|745478.5|747453.9|745453.9|29
1637824760000|2021-11-25 07:19:20|747459.6|745459.6|747442.4|745442.4|747459.6|745459.6|747421.5|745421.5|15
1637824770000|2021-11-25 07:19:30|747443|745443|747323.5|745323.5|747448.7|745448.7|747259|745259|27
1637824780000|2021-11-25 07:19:40|747335.3|745335.3|747294|745294|747339.8|745339.8|747248|745248|26
1637824790000|2021-11-25 07:19:50|747290.3|745290.3|747297.3|745297.3|747300.5|745300.5|747284|745284|20
1637824800000|2021-11-25 07:20:00|747294.6|745294.6|747266.7|745266.7|747294.6|745294.6|747228.8|745228.8|26
1637824810000|2021-11-25 07:20:10|747245.9|745245.9|747261.2|745261.2|747282.6|745282.6|747245.9|745245.9|21
1637824820000|2021-11-25 07:20:20|747262.4|745262.4|747250.4|745250.4|747262.4|745262.4|747227.6|745227.6|15
1637824830000|2021-11-25 07:20:30|747249.7|745249.7|747361.6|745361.6|747395.2|745395.2|747242|745242|27
1637824840000|2021-11-25 07:20:40|747367.6|745367.6|747402.4|745402.4|747420.5|745420.5|747366.5|745366.5|25
1637824850000|2021-11-25 07:20:50|747392.6|745392.6|747391|745391|747423.1|745423.1|747312.9|745312.9|21
1637824860000|2021-11-25 07:21:00|747385.8|745385.8|747403.2|745403.2|747403.2|745403.2|747362.9|745362.9|25
1637824870000|2021-11-25 07:21:10|747375.2|745375.2|747346.3|745346.3|747407.2|745407.2|747342.4|745342.4|26
1637824880000|2021-11-25 07:21:20|747313.4|745313.4|747316.6|745316.6|747329|745847.5|746847.5|745290.4|18
1637824890000|2021-11-25 07:21:30|747325.4|745325.4|747316.9|745316.9|747384.5|745850.5|746843.5|745309.7|25
1637824900000|2021-11-25 07:21:40|747315.6|745315.6|747346|745346|747349.8|745349.8|747307.3|745307.3|14
1637824910000|2021-11-25 07:21:50|747343.7|745343.7|747357.8|745357.8|747367.8|745367.8|747343.7|745343.7|12
1637824920000|2021-11-25 07:22:00|747357.7|745357.7|747352.4|745352.4|747367.7|745367.7|747352.4|745352.4|16
1637824930000|2021-11-25 07:22:10|747356.4|745356.4|747368.4|745368.4|747386.5|745855|746854.5|745356.4|21
1637824940000|2021-11-25 07:22:20|747364.6|745364.6|747390.2|745390.2|747405.8|745405.8|747364.6|745364.6|21
1637824950000|2021-11-25 07:22:30|747391.1|745391.1|747408.1|745408.1|747416.6|745416.6|747391.1|745391.1|12
1637824960000|2021-11-25 07:22:40|747422.1|745422.1|747393|745393|747422.1|745422.1|747393|745393|12
1637824970000|2021-11-25 07:22:50|747395.1|745395.1|747549.9|745549.9|747573.1|745573.1|747394.1|745394.1|20
1637824980000|2021-11-25 07:23:00|747555.1|745555.1|747555|745555|747583.4|745583.4|747538|745538|28
1637824990000|2021-11-25 07:23:10|747552.7|745552.7|747519.2|745519.2|747582.6|745582.6|747501.3|745501.3|38
1637825000000|2021-11-25 07:23:20|747529.5|745529.5|747701.6|745701.6|747785.7|745785.7|747521.7|745521.7|33
1637825010000|2021-11-25 07:23:30|747700.1|745700.1|747768.7|745768.7|747788.3|745788.3|747670.9|745670.9|32
1637825020000|2021-11-25 07:23:40|747781.4|745781.4|747708.6|745708.6|747781.4|745781.4|747664|745664|31
1637825030000|2021-11-25 07:23:50|747699.3|745699.3|747462.5|745462.5|747715.2|745715.2|747462.5|745462.5|30
1637825040000|2021-11-25 07:24:00|747453.8|745453.8|747418.3|745418.3|747453.8|745453.8|747414.7|745414.7|23
1637825050000|2021-11-25 07:24:10|747422|745422|747547|745547|747548.8|745548.8|747412.2|745412.2|35
1637825060000|2021-11-25 07:24:20|747546.9|745546.9|747552.2|745552.2|747552.2|745552.2|747520.3|745520.3|12
1637825070000|2021-11-25 07:24:30|747557.2|745557.2|747578.4|745578.4|747585.6|745585.6|747542.9|745542.9|13
1637825080000|2021-11-25 07:24:40|747566.8|745566.8|747575.8|745575.8|747581.5|745581.5|747566.8|745566.8|12
1637825090000|2021-11-25 07:24:50|747575.5|745575.5|747574.3|745574.3|747578.6|745578.6|747568.7|745568.7|11
1637825100000|2021-11-25 07:25:00|747573.5|745573.5|747440.7|745440.7|747573.5|745573.5|747434.4|745434.4|26
1637825110000|2021-11-25 07:25:10|747439.1|745439.1|747440.5|745440.5|747450|745450|747439.1|745439.1|11
1637825120000|2021-11-25 07:25:20|747442.4|745442.4|747456.2|745456.2|747512|745990.2|746990.2|745440.1|28
1637825130000|2021-11-25 07:25:30|747451.1|745451.1|747443.4|745443.4|747453|745453|747415.3|745415.3|23
1637825140000|2021-11-25 07:25:40|747443.2|745443.2|748003.8|746003.8|748003.8|746003.8|747430.9|745430.9|21
1637825150000|2021-11-25 07:25:50|747991.2|745991.2|747802.9|745802.9|747991.2|745991.2|747775.4|745775.4|32
1637825160000|2021-11-25 07:26:00|747804|745804|747806.5|745806.5|747969.8|745969.8|747774.7|745774.7|30
1637825170000|2021-11-25 07:26:10|747785.7|745785.7|747748.8|745748.8|747785.7|745785.7|747723.9|745723.9|28
1637825180000|2021-11-25 07:26:20|747749.2|745749.2|747554.1|745554.1|747750.5|745750.5|747489.3|745489.3|32
1637825190000|2021-11-25 07:26:30|747551.1|745551.1|747445.7|745445.7|747573.3|745573.3|747421.5|745421.5|29
1637825200000|2021-11-25 07:26:40|747444.3|745444.3|747480.4|745480.4|747480.5|745480.5|747421.2|745421.2|28
1637825210000|2021-11-25 07:26:50|747477.1|745477.1|747486.2|745486.2|747496.7|745496.7|747460|745460|21
1637825220000|2021-11-25 07:27:00|747485.1|745485.1|747473|745473|747489.6|745489.6|747458.4|745458.4|24
1637825230000|2021-11-25 07:27:10|747516.7|745516.7|747561.9|745561.9|747570.7|745570.7|747494.6|745494.6|26
1637825240000|2021-11-25 07:27:20|747560.1|745560.1|747368.4|745368.4|747560.1|745949.2|746949.2|745357.2|27
1637825250000|2021-11-25 07:27:30|747374.9|745374.9|747381.2|745381.2|747381.2|745381.2|747368.9|745368.9|23
1637825260000|2021-11-25 07:27:40|747389.1|745389.1|747377.2|745377.2|747393.3|745393.3|747375.9|745375.9|17
1637825270000|2021-11-25 07:27:50|747381.4|745381.4|747370.3|745370.3|747384.3|745851.8|746851.8|745362.9|17
1637825280000|2021-11-25 07:28:00|747369.3|745369.3|746878|745878|747385.2|745897.3|746850|745368.1|20
1637825290000|2021-11-25 07:28:10|746878.9|745878.9|747374.8|745374.8|747385.4|745885.8|746856.5|745367.5|18
1637825300000|2021-11-25 07:28:20|747378.4|745378.4|747364|745364|747386.4|745386.4|747364|745364|19
1637825310000|2021-11-25 07:28:30|747393.7|745393.7|746867.3|745867.3|747395.2|745875.7|746863.4|745367.7|20
1637825320000|2021-11-25 07:28:40|746869.6|745869.6|747405.7|745405.7|747422.4|745869.6|746860.8|745397.1|21
1637825330000|2021-11-25 07:28:50|747389.9|745389.9|747399.6|745399.6|747406.6|745406.6|747389.9|745389.9|13
1637825340000|2021-11-25 07:29:00|747403.1|745403.1|747408.6|745408.6|747477.5|745979.1|746979.1|745392.1|26
1637825350000|2021-11-25 07:29:10|747394.4|745394.4|747442.2|745442.2|747459.6|745459.6|747393.7|745393.7|20
1637825360000|2021-11-25 07:29:20|747445.2|745445.2|747437.7|745437.7|747455.1|745455.1|747437.7|745437.7|12
1637825370000|2021-11-25 07:29:30|747442.9|745442.9|747425|745425|747451.2|745451.2|747414.1|745414.1|22
1637825380000|2021-11-25 07:29:40|747414.1|745414.1|747643.5|745643.5|747655.2|745655.2|747414|745414|22
1637825390000|2021-11-25 07:29:50|747663.3|745663.3|747561.1|745561.1|747712|745712|747534.5|745534.5|27
1637825400000|2021-11-25 07:30:00|747558.7|745558.7|747526.6|745526.6|747597.7|745597.7|747508.5|745508.5|32
1637825410000|2021-11-25 07:30:10|747542.6|745542.6|747449|745449|747543.5|745543.5|747449|745449|17
1637825420000|2021-11-25 07:30:20|747444|745444|747341.3|745341.3|747477.1|745477.1|747341.3|745341.3|24
1637825430000|2021-11-25 07:30:30|747362|745362|747474.8|745474.8|747580.3|745580.3|747347.3|745347.3|22
1637825440000|2021-11-25 07:30:40|747479.5|745479.5|747471.3|745471.3|747531.7|745531.7|747471.3|745471.3|24
1637825450000|2021-11-25 07:30:50|747476.7|745476.7|747371.7|745371.7|747478.1|745478.1|747351.4|745351.4|23
1637825460000|2021-11-25 07:31:00|747351.9|745351.9|747306.2|745306.2|747380.7|745872.6|746819.8|745276|24
1637825470000|2021-11-25 07:31:10|747305|745305|747444|745444|747444|745871.4|746871.4|745293|22
1637825480000|2021-11-25 07:31:20|747379.4|745379.4|747301.9|745301.9|747390.7|745390.7|747301.9|745301.9|27
1637825490000|2021-11-25 07:31:30|747286.6|745286.6|747329.9|745329.9|747338|745805.7|746805.7|745286.6|20
1637825500000|2021-11-25 07:31:40|746832|745832|746815.6|745815.6|747328.6|745835.6|746815|745308.2|23
1637825510000|2021-11-25 07:31:50|746815|745815|747382.6|745382.6|747382.6|745815|746815|745311|26
1637825520000|2021-11-25 07:32:00|747376.6|745376.6|747373.5|745373.5|747384.8|745384.8|747353.9|745353.9|17
1637825530000|2021-11-25 07:32:10|747369.9|745369.9|746846.7|745846.7|747369.9|745856|746832.1|745360.3|14
1637825540000|2021-11-25 07:32:20|746853|745853|747346.4|745346.4|747355.2|745853|746840.7|745336|20
1637825550000|2021-11-25 07:32:30|747353.6|745353.6|746839.8|745839.8|747363.7|745876.5|746833.8|745350|15
1637825560000|2021-11-25 07:32:40|746839.7|745839.7|747350.9|745350.9|747350.9|745855.5|746773.3|745323.2|26
1637825570000|2021-11-25 07:32:50|747349.2|745349.2|746917.5|745917.5|747395.6|745941.4|746877.6|745348.6|25
1637825580000|2021-11-25 07:33:00|746915.6|745915.6|747425.8|745425.8|747425.8|745936.2|746903.3|745388.9|24
1637825590000|2021-11-25 07:33:10|746894.5|745894.5|746889.4|745889.4|746915.8|745915.8|746874.3|745874.3|21
1637825600000|2021-11-25 07:33:20|746889.7|745889.7|746876.6|745876.6|746889.7|745889.7|746872.5|745872.5|16
1637825610000|2021-11-25 07:33:30|746871.8|745871.8|747377.4|745377.4|747379.3|745880.2|746851.6|745336.7|21
1637825620000|2021-11-25 07:33:40|747381|745381|747376.9|745376.9|747381|745381|747346.2|745346.2|20
1637825630000|2021-11-25 07:33:50|747374|745374|747394|745394|747394|745394|747370.1|745370.1|14
1637825640000|2021-11-25 07:34:00|747388.1|745388.1|746836.9|745836.9|747388.1|745836.9|746820|745299.9|30
1637825650000|2021-11-25 07:34:10|746838.5|745838.5|746815|745815|746838.5|745838.5|746814.2|745814.2|23
1637825660000|2021-11-25 07:34:20|746828.9|745828.9|746835.5|745835.5|746846.7|745846.7|746818|745818|24
1637825670000|2021-11-25 07:34:30|746828.5|745828.5|746845.5|745845.5|746847.9|745847.9|746815.4|745815.4|18
1637825680000|2021-11-25 07:34:40|746847.5|745847.5|746863|745863|746864.6|745864.6|746833.3|745833.3|18
1637825690000|2021-11-25 07:34:50|746862.7|745862.7|746716.4|745716.4|746862.7|745862.7|746685.7|745685.7|23
1637825700000|2021-11-25 07:35:00|746709.1|745709.1|746714.2|745714.2|746716.1|745716.1|746698|745698|20
1637825710000|2021-11-25 07:35:10|746714.5|745714.5|746696|745696|746714.5|745714.5|746696|745696|15
1637825720000|2021-11-25 07:35:20|746696.4|745696.4|746700.5|745700.5|746700.5|745700.5|746696.3|745696.3|10
1637825730000|2021-11-25 07:35:30|746700.4|745700.4|746687.3|745687.3|746702.2|745702.2|746687.3|745687.3|10
1637825740000|2021-11-25 07:35:40|746678.1|745678.1|746702.4|745702.4|746715.1|745715.1|746671.6|745671.6|16
1637825750000|2021-11-25 07:35:50|746696.5|745696.5|746697.7|745697.7|746724.5|745724.5|746673.7|745673.7|9
1637825760000|2021-11-25 07:36:00|746692.6|745692.6|746672|745672|746692.9|745692.9|746672|745672|14
1637825770000|2021-11-25 07:36:10|746674.5|745674.5|746704.4|745704.4|746713.9|745713.9|746670.4|745670.4|13
1637825780000|2021-11-25 07:36:20|746633.6|745633.6|746550.2|745550.2|746647.3|745647.3|746525.5|745525.5|24
1637825790000|2021-11-25 07:36:30|746561.5|745561.5|746528.2|745528.2|746566.9|745566.9|746507.1|745507.1|30
1637825800000|2021-11-25 07:36:40|746523.2|745523.2|746404.2|745404.2|746530|745530|746370.3|745370.3|27
1637825810000|2021-11-25 07:36:50|746399.7|745399.7|746739.2|744739.2|746755.7|745399.7|746239.8|744677|25
1637825820000|2021-11-25 07:37:00|746759.9|744759.9|746716.4|744716.4|746761.6|744761.6|746671|744671|30
1637825830000|2021-11-25 07:37:10|746714.8|744714.8|746511.4|744511.4|746718|745227.3|746178|744481.7|31
1637825840000|2021-11-25 07:37:20|746518.5|744518.5|746476.2|744476.2|746562|744562|746465.8|744465.8|31
1637825850000|2021-11-25 07:37:30|746479.3|744479.3|746562|744562|746562|744562|746459|744459|25
1637825860000|2021-11-25 07:37:40|746569|744569|746508.1|744508.1|746594|744594|746508.1|744508.1|24
1637825870000|2021-11-25 07:37:50|746515.9|744515.9|746526.9|744526.9|746562|744562|746503.8|744503.8|24
1637825880000|2021-11-25 07:38:00|746513.7|744513.7|746403.8|744403.8|746520.7|744953|745911.7|744354.5|28
1637825890000|2021-11-25 07:38:10|746360.8|744360.8|746336.6|744336.6|746364.7|744865.7|745836.7|744335.8|22
1637825900000|2021-11-25 07:38:20|746337.1|744337.1|746302.9|744302.9|746337.6|744337.6|746230.3|744230.3|32
1637825910000|2021-11-25 07:38:30|746250.3|744250.3|746482.1|744482.1|746492.8|744873.7|745810.8|744250.3|33
1637825920000|2021-11-25 07:38:40|746453.1|744453.1|746467.8|744467.8|746486.1|744486.1|746445.4|744445.4|25
1637825930000|2021-11-25 07:38:50|746487.1|744487.1|746611.5|744611.5|746611.5|744611.5|746462.1|744462.1|29
1637825940000|2021-11-25 07:39:00|746576.8|744576.8|746460.5|744460.5|746576.8|744576.8|746424.7|744424.7|27
1637825950000|2021-11-25 07:39:10|746461.3|744461.3|746479|744479|746491.7|744973|745953.5|744448.7|26
1637825960000|2021-11-25 07:39:20|746481.4|744481.4|746459.6|744459.6|746487|744961.6|745961.6|744454.1|24
1637825970000|2021-11-25 07:39:30|746459.8|744459.8|746468.2|744468.2|746501.9|744501.9|746431.5|744431.5|20
1637825980000|2021-11-25 07:39:40|746505.1|744505.1|746463.6|744463.6|746505.1|744976.1|745959.9|744463.6|19
1637825990000|2021-11-25 07:39:50|746464.2|744464.2|746528.9|744528.9|746570.5|745024.4|745993.4|744464.2|26
1637826000000|2021-11-25 07:40:00|746517.7|744517.7|746465.5|744465.5|746529.3|744977.3|745967.8|744450.5|26
1637826010000|2021-11-25 07:40:10|745959.9|744959.9|746494.2|744494.2|746495.1|744972.4|745943.2|744468.5|28
1637826020000|2021-11-25 07:40:20|746503.5|744503.5|746495.9|744495.9|746514.6|744985.9|745967.8|744486.8|28
1637826030000|2021-11-25 07:40:30|746500.8|744500.8|746462.6|744462.6|746556.6|744998.5|745998.5|744462.6|23
1637826040000|2021-11-25 07:40:40|746497.4|744497.4|746438.8|744438.8|746497.4|744947|745945.1|744426|28
1637826050000|2021-11-25 07:40:50|746442.7|744442.7|746494.9|744494.9|746494.9|744494.9|746441.4|744441.4|25
1637826060000|2021-11-25 07:41:00|746493.8|744493.8|746470.2|744470.2|746500.5|744500.5|746470.2|744470.2|19
1637826070000|2021-11-25 07:41:10|746458.5|744458.5|746446.1|744446.1|746474|744474|746444.6|744444.6|17
1637826080000|2021-11-25 07:41:20|746445.4|744445.4|746452.8|744452.8|746466.1|744967|745928.9|744445.4|18
1637826090000|2021-11-25 07:41:30|746449.7|744449.7|745943.9|744943.9|746449.7|744957.2|745942.8|744444.6|17
1637826100000|2021-11-25 07:41:40|745944.9|744944.9|745934.2|744934.2|745944.9|744944.9|745928.2|744928.2|12
1637826110000|2021-11-25 07:41:50|745936.8|744936.8|745936.3|744936.3|745946.5|744946.5|745929.7|744929.7|10
1637826120000|2021-11-25 07:42:00|745933.8|744933.8|745941.6|744941.6|745946.6|744946.6|745933.1|744933.1|18
1637826130000|2021-11-25 07:42:10|745942.8|744942.8|745936.9|744936.9|745948.2|744948.2|745921.2|744921.2|14
1637826140000|2021-11-25 07:42:20|745929.3|744929.3|745942.7|744942.7|745953.5|744953.5|745905.7|744905.7|21
1637826150000|2021-11-25 07:42:30|745936.1|744936.1|745921|744921|745982.5|744982.5|745917.9|744917.9|26
1637826160000|2021-11-25 07:42:40|746440.5|744440.5|745879.9|744879.9|746440.5|744942.5|745879.9|744440.5|19
1637826170000|2021-11-25 07:42:50|745874.1|744874.1|745924.9|744924.9|745927.1|744927.1|745869.5|744869.5|21
1637826180000|2021-11-25 07:43:00|745925.3|744925.3|745910|744910|745925.3|744925.3|745902.3|744902.3|10
1637826190000|2021-11-25 07:43:10|745907.1|744907.1|745911.7|744911.7|745921.6|744921.6|745907.1|744907.1|15
1637826200000|2021-11-25 07:43:20|745911|744911|745930.7|744930.7|746388.6|744930.7|745884.8|744366|21
1637826210000|2021-11-25 07:43:30|745919|744919|745931|744931|745936.6|744936.6|745919|744919|12
1637826220000|2021-11-25 07:43:40|745928.8|744928.8|745903|744903|745938.8|744938.8|745878|744878|24
1637826230000|2021-11-25 07:43:50|745911.3|744911.3|745906.2|744906.2|745924.5|744924.5|745877.1|744877.1|26
1637826240000|2021-11-25 07:44:00|745908.4|744908.4|745914.9|744914.9|745931.5|744931.5|745851.6|744851.6|29
1637826250000|2021-11-25 07:44:10|745925.7|744925.7|745916|744916|745945|744945|745880|744880|24
1637826260000|2021-11-25 07:44:20|745919.4|744919.4|745884.2|744884.2|745919.4|744919.4|745869.9|744869.9|23
1637826270000|2021-11-25 07:44:30|745899.5|744899.5|745890.9|744890.9|745933.9|744933.9|745871.6|744871.6|25
1637826280000|2021-11-25 07:44:40|745900.9|744900.9|746395.5|744395.5|746405|744909.5|745892.6|744366.8|21
1637826290000|2021-11-25 07:44:50|746387.5|744387.5|746182.1|744182.1|746543.6|744791.5|745791.5|744149.5|33
1637826300000|2021-11-25 07:45:00|746160.9|744160.9|746202|744202|746217.9|744217.9|746130|744130|30
1637826310000|2021-11-25 07:45:10|746201.9|744201.9|745548.7|744548.7|746223.1|744706.6|745548.7|744189.5|32
1637826320000|2021-11-25 07:45:20|745537|744537|745534.2|744534.2|745550.9|744550.9|745518.1|744518.1|31
1637826330000|2021-11-25 07:45:30|745545.9|744545.9|745529.7|744529.7|745551.5|744551.5|745510.4|744510.4|23
1637826340000|2021-11-25 07:45:40|745526.9|744526.9|745533.2|744533.2|746020.1|744533.2|745513.4|744012.9|20
1637826350000|2021-11-25 07:45:50|745514.7|744514.7|745496.4|744496.4|745526.9|744526.9|745489.5|744489.5|24
1637826360000|2021-11-25 07:46:00|745498.3|744498.3|745455.4|744455.4|745498.3|744498.3|745435.7|744435.7|22
1637826370000|2021-11-25 07:46:10|745456.8|744456.8|745464.8|744464.8|745483.2|744483.2|745456.8|744456.8|19
1637826380000|2021-11-25 07:46:20|745417|744417|745488|744488|745981.8|744488|745391.9|743950.9|28
1637826390000|2021-11-25 07:46:30|745467.5|744467.5|745508.1|744508.1|746008.4|744517.9|745436.7|744008.4|24
1637826400000|2021-11-25 07:46:40|745498.5|744498.5|745437|744437|745972.7|744525.5|745437|743972.7|26
1637826410000|2021-11-25 07:46:50|745450.7|744450.7|745458.9|744458.9|745458.9|744458.9|745450.7|744450.7|10
1637826420000|2021-11-25 07:47:00|745460.5|744460.5|745430.6|744430.6|745460.5|744460.5|745430.6|744430.6|13
1637826430000|2021-11-25 07:47:10|745453.4|744453.4|746025.5|744025.5|746047.3|744606|745453.4|744025.5|27
1637826440000|2021-11-25 07:47:20|746024.3|744024.3|746052.9|744052.9|746062.5|744062.5|745994.1|743994.1|30
1637826450000|2021-11-25 07:47:30|746062.2|744062.2|746060.5|744060.5|746074.5|744610.6|745567.7|744048.3|29
1637826460000|2021-11-25 07:47:40|746071|744071|745563.9|744563.9|746089.7|744574.3|745552.1|744065.9|25
1637826470000|2021-11-25 07:47:50|746109.7|744109.7|746274.5|744274.5|746320.1|744320.1|746088.9|744088.9|32
1637826480000|2021-11-25 07:48:00|746268.5|744268.5|745750.2|744750.2|746305.7|744750.2|745731|744262|27
1637826490000|2021-11-25 07:48:10|745730.1|744730.1|745752.7|744752.7|746256.7|744758.4|745713.7|744215.2|28
1637826500000|2021-11-25 07:48:20|746279.7|744279.7|745807.3|744807.3|746349.4|744827.4|745756.5|744254.6|31
1637826510000|2021-11-25 07:48:30|745806.6|744806.6|746216.7|744216.7|746328.3|744833.5|745806.6|744211.9|28
1637826520000|2021-11-25 07:48:40|746217.7|744217.7|746278.5|744278.5|746294.7|744294.7|746217.7|744217.7|35
1637826530000|2021-11-25 07:48:50|746271.7|744271.7|746266.2|744266.2|746297.1|744297.1|746266.2|744266.2|27
1637826540000|2021-11-25 07:49:00|746272.9|744272.9|746261.9|744261.9|746298.2|744756.8|745751.8|744255.5|29
1637826550000|2021-11-25 07:49:10|746264.7|744264.7|745750.5|744750.5|746268.9|744785.7|745750.5|744254.6|23
1637826560000|2021-11-25 07:49:20|746257.5|744257.5|745785.2|744785.2|746257.5|744801.1|745761.5|744257.5|22
1637826570000|2021-11-25 07:49:30|745784.6|744784.6|745798.5|744798.5|745802.1|744802.1|745780.3|744780.3|17
1637826580000|2021-11-25 07:49:40|745802.3|744802.3|745806.1|744806.1|745806.1|744806.1|745771.2|744771.2|22
1637826590000|2021-11-25 07:49:50|745798.3|744798.3|746194.5|744194.5|746195.1|744798.3|745705.9|744154.4|31
1637826600000|2021-11-25 07:50:00|746184|744184|746126.9|744126.9|746189.4|744679.7|745673.9|744124.5|24
1637826610000|2021-11-25 07:50:10|746142.2|744142.2|746348.2|744348.2|746348.2|744348.2|746128.5|744128.5|26
1637826620000|2021-11-25 07:50:20|746348.4|744348.4|745818.6|744818.6|746348.4|744820.9|745787.1|744257.8|35
1637826630000|2021-11-25 07:50:30|745798.7|744798.7|745756.3|744756.3|745798.7|744798.7|745708.6|744708.6|26
1637826640000|2021-11-25 07:50:40|745756.2|744756.2|745755.7|744755.7|745790.8|744790.8|745743.8|744743.8|29
1637826650000|2021-11-25 07:50:50|745755.8|744755.8|745802.8|744802.8|745805.9|744805.9|745753|744753|27
1637826660000|2021-11-25 07:51:00|745805|744805|745772.6|744772.6|746304.5|744809.9|745762.2|744283.3|31
1637826670000|2021-11-25 07:51:10|745770.8|744770.8|745700.5|744700.5|745787.5|744787.5|745690.4|744690.4|24
1637826680000|2021-11-25 07:51:20|745694.5|744694.5|745756.5|744756.5|745774|744774|745684.3|744684.3|26
1637826690000|2021-11-25 07:51:30|745729|744729|745701.7|744701.7|745754.5|744754.5|745701.7|744701.7|23
1637826700000|2021-11-25 07:51:40|745701.3|744701.3|745661.4|744661.4|745709.4|744709.4|745661.4|744661.4|18
1637826710000|2021-11-25 07:51:50|745654.5|744654.5|745603.9|744603.9|745669.5|744669.5|745589.1|744589.1|21
1637826720000|2021-11-25 07:52:00|745593.4|744593.4|745580.1|744580.1|745598.1|744598.1|745562.6|744562.6|21
1637826730000|2021-11-25 07:52:10|745577.2|744577.2|745572.8|744572.8|745577.8|744577.8|745568.4|744568.4|16
1637826740000|2021-11-25 07:52:20|745574.4|744574.4|745556.8|744556.8|745574.4|744574.4|745553.7|744553.7|22
1637826750000|2021-11-25 07:52:30|745555.4|744555.4|745546.8|744546.8|745555.6|744555.6|745532.9|744532.9|14
1637826760000|2021-11-25 07:52:40|745547.2|744547.2|745592|744592|745607.6|744607.6|745529.5|744529.5|18
1637826770000|2021-11-25 07:52:50|745584.6|744584.6|745574.2|744574.2|745600.5|744600.5|745563.5|744563.5|29
1637826780000|2021-11-25 07:53:00|745567.9|744567.9|745682.2|744682.2|745687.5|744687.5|745540.2|744540.2|31
1637826790000|2021-11-25 07:53:10|745680.4|744680.4|745629.5|744629.5|745680.4|744680.4|745621.9|744621.9|30
1637826800000|2021-11-25 07:53:20|745623.6|744623.6|745665.9|744665.9|745665.9|744665.9|745616.8|744616.8|24
1637826810000|2021-11-25 07:53:30|745661.9|744661.9|745649.4|744649.4|745677.1|744677.1|745638.5|744638.5|28
1637826820000|2021-11-25 07:53:40|745670.8|744670.8|745681.4|744681.4|745693.9|744693.9|745660.1|744660.1|26
1637826830000|2021-11-25 07:53:50|745653|744653|745671.1|744671.1|745683|744683|745652.5|744652.5|24
1637826840000|2021-11-25 07:54:00|745672.7|744672.7|745638.6|744638.6|745672.7|744672.7|745621.7|744621.7|29
1637826850000|2021-11-25 07:54:10|745647.1|744647.1|745756.3|744756.3|746162.4|744765.2|745633.4|744162.4|24
1637826860000|2021-11-25 07:54:20|745780|744780|746349.9|744349.9|746453.2|744847.3|745780|744281.5|31
1637826870000|2021-11-25 07:54:30|746365.3|744365.3|746411.6|744411.6|746436|744948.5|745900.3|744365.3|33
1637826880000|2021-11-25 07:54:40|746413.6|744413.6|746331.1|744331.1|746447.8|744857.2|745825.2|744322.6|30
1637826890000|2021-11-25 07:54:50|746356.4|744356.4|745766.6|744766.6|746362|744807.8|745766.6|744309.8|26
1637826900000|2021-11-25 07:55:00|745723.4|744723.4|746159.5|744159.5|746272.7|744735.7|745685.7|744159.5|32
1637826910000|2021-11-25 07:55:10|746175.8|744175.8|745800|744800|746289.3|744800|745642.7|744101|31
1637826920000|2021-11-25 07:55:20|746263.9|744263.9|746242.9|744242.9|746300|744300|746229|744229|26
1637826930000|2021-11-25 07:55:30|746252.9|744252.9|746194.1|744194.1|746257.7|744742.7|745742.7|744187.1|22
1637826940000|2021-11-25 07:55:40|746212.4|744212.4|746222.8|744222.8|746222.8|744713.7|745700.1|744175.4|27
1637826950000|2021-11-25 07:55:50|746211.7|744211.7|746201.9|744201.9|746226.7|744226.7|746171.7|744171.7|29
1637826960000|2021-11-25 07:56:00|745814.9|744814.9|746430.5|744430.5|746485.2|744944.4|745814.9|744341.5|34
1637826970000|2021-11-25 07:56:10|746429.6|744429.6|745937.5|744937.5|746464.5|744953.8|745932.8|744426.3|28
1637826980000|2021-11-25 07:56:20|745938.7|744938.7|745945.5|744945.5|745950.4|744950.4|745870.4|744870.4|19
1637826990000|2021-11-25 07:56:30|745944.2|744944.2|745920.1|744920.1|745944.2|744944.2|745908.5|744908.5|16
1637827000000|2021-11-25 07:56:40|745914.2|744914.2|745924.2|744924.2|745939.2|744939.2|745911.6|744911.6|15
1637827010000|2021-11-25 07:56:50|745920.1|744920.1|745962|744962|746538.4|745003.4|745915.5|744525.4|18
1637827020000|2021-11-25 07:57:00|745952.9|744952.9|745933.1|744933.1|745952.9|744952.9|745933|744933|20
1637827030000|2021-11-25 07:57:10|745936.4|744936.4|745920.4|744920.4|745941.5|744941.5|745874.2|744874.2|14
1637827040000|2021-11-25 07:57:20|745921.3|744921.3|745901.4|744901.4|745921.3|744921.3|745871.7|744871.7|20
1637827050000|2021-11-25 07:57:30|745891.2|744891.2|745887.7|744887.7|745944|744944|745887.7|744887.7|17
1637827060000|2021-11-25 07:57:40|745920|744920|745915.1|744915.1|745926|744926|745904.6|744904.6|22
1637827070000|2021-11-25 07:57:50|745910.6|744910.6|745941.2|744941.2|745950.7|744950.7|745877.3|744877.3|23
1637827080000|2021-11-25 07:58:00|745923.1|744923.1|746558.5|744558.5|746572.1|745059|745923.1|744547.9|29
1637827090000|2021-11-25 07:58:10|746552.9|744552.9|746022.3|745022.3|746552.9|745027.7|745960.4|744546.1|26
1637827100000|2021-11-25 07:58:20|746023.2|745023.2|745950.1|744950.1|746026.4|745026.4|745926.1|744926.1|23
1637827110000|2021-11-25 07:58:30|745945.5|744945.5|745937.1|744937.1|745952.6|744952.6|745937.1|744937.1|13
1637827120000|2021-11-25 07:58:40|745937.4|744937.4|746150|745150|746617.6|745244.4|745916.4|744617.6|32
1637827130000|2021-11-25 07:58:50|746144|745144|746056|745056|746570|745144|745987.7|744436.2|28
1637827140000|2021-11-25 07:59:00|746038|745038|746496|744496|746496|745051.8|745963.8|744455.8|31
1637827150000|2021-11-25 07:59:10|746514.1|744514.1|746147.1|745147.1|746621.2|745153.5|746014.2|744507.7|22
1637827160000|2021-11-25 07:59:20|746151.6|745151.6|746121.4|745121.4|746668.9|745156.3|746118.6|744632.7|20
1637827170000|2021-11-25 07:59:30|746139.4|745139.4|746111.3|745111.3|746612.3|745140.9|746090.7|744585.6|20
1637827180000|2021-11-25 07:59:40|746110.3|745110.3|745998.8|744998.8|746540.1|745110.3|745976.7|744453.6|26
1637827190000|2021-11-25 07:59:50|746002|745002|745983.9|744983.9|746027.7|745027.7|745976.1|744976.1|24
1637827200000|2021-11-25 08:00:00|745994|744994|745979.6|744979.6|746012.7|745012.7|745952.8|744952.8|31
1637827210000|2021-11-25 08:00:10|745973.3|744973.3|745968.6|744968.6|745999.5|744999.5|745957|744957|28
1637827220000|2021-11-25 08:00:20|745979.1|744979.1|746074.2|745074.2|746578.9|745098.8|745966.3|744540.5|31
1637827230000|2021-11-25 08:00:30|746086.6|745086.6|746186.1|745186.1|746657.5|745202.5|746086.6|744630.5|32
1637827240000|2021-11-25 08:00:40|746169.4|745169.4|746187.1|745187.1|746188.7|745188.7|746149.9|745149.9|31
1637827250000|2021-11-25 08:00:50|746165.5|745165.5|746232|745232|746711|745271.5|746165.5|744711|26
1637827260000|2021-11-25 08:01:00|746232.3|745232.3|746035.5|745035.5|746677.3|745232.3|746035.5|744587.5|31
1637827270000|2021-11-25 08:01:10|746010|745010|746152.5|745152.5|746611.4|745152.5|746002.1|744503.8|31
1637827280000|2021-11-25 08:01:20|746147.8|745147.8|746173.4|745173.4|746764.7|745245.1|746079.6|744719.2|36
1637827290000|2021-11-25 08:01:30|746194.2|745194.2|746155.1|745155.1|746202.7|745202.7|746155.1|745155.1|24
1637827300000|2021-11-25 08:01:40|746159|745159|746200.1|745200.1|746269.1|745269.1|746140.3|745140.3|31
1637827310000|2021-11-25 08:01:50|746180.9|745180.9|746200.2|745200.2|746214.1|745214.1|746145|745145|28
1637827320000|2021-11-25 08:02:00|746206|745206|746277.5|745277.5|746330|745330|746203.2|745203.2|31
1637827330000|2021-11-25 08:02:10|746283.5|745283.5|746396.8|745396.8|746398.8|745398.8|746258.4|745258.4|27
1637827340000|2021-11-25 08:02:20|746381.2|745381.2|746400.1|745400.1|746909.5|745417.2|746377.1|744886.9|23
1637827350000|2021-11-25 08:02:30|746427.4|745427.4|746439.1|745439.1|746448.3|745448.3|746394.3|745394.3|21
1637827360000|2021-11-25 08:02:40|746445.2|745445.2|747140.4|745140.4|747158.2|745460.5|746438.7|745092.1|27
1637827370000|2021-11-25 08:02:50|747138|745138|746606.6|745606.6|747182|745639.2|746606.6|745138|25
1637827380000|2021-11-25 08:03:00|746614.1|745614.1|746505|745505|746614.1|745614.1|746493|745493|21
1637827390000|2021-11-25 08:03:10|746501.1|745501.1|747143.5|745143.5|747143.5|745570.8|746501.1|745072.3|26
1637827400000|2021-11-25 08:03:20|747128.7|745128.7|746622.3|745622.3|747144.8|745639.8|746617|745126.5|30
1637827410000|2021-11-25 08:03:30|746612.4|745612.4|746580|745580|746641.8|745641.8|746566.7|745566.7|27
1637827420000|2021-11-25 08:03:40|746593.5|745593.5|746633.2|745633.2|746653.9|745653.9|746574.7|745574.7|19
1637827430000|2021-11-25 08:03:50|746632.3|745632.3|746571.7|745571.7|746632.3|745632.3|746555.4|745555.4|18
1637827440000|2021-11-25 08:04:00|746572.4|745572.4|746664.3|745664.3|747180.1|745665.6|746566.6|745147.7|28
1637827450000|2021-11-25 08:04:10|746656|745656|746648.7|745648.7|746658.1|745658.1|746647.7|745647.7|17
1637827460000|2021-11-25 08:04:20|746658.1|745658.1|746709.4|745709.4|746714.8|745714.8|746658.1|745658.1|26
1637827470000|2021-11-25 08:04:30|746705|745705|746732.6|745732.6|746737.1|745737.1|746705|745705|23
1637827480000|2021-11-25 08:04:40|746729.3|745729.3|746726.6|745726.6|746731.6|745731.6|746721.2|745721.2|16
1637827490000|2021-11-25 08:04:50|746732.6|745732.6|746764.7|745764.7|746786.8|745786.8|746725.4|745725.4|19
1637827500000|2021-11-25 08:05:00|746768.1|745768.1|746807.4|745807.4|746841.8|745841.8|746768.1|745768.1|28
1637827510000|2021-11-25 08:05:10|746803|745803|746832.7|745832.7|746834.3|745834.3|746793.6|745793.6|20
1637827520000|2021-11-25 08:05:20|746802.9|745802.9|746883|745883|746883|745883|746784.7|745784.7|30
1637827530000|2021-11-25 08:05:30|746881.7|745881.7|746813.5|745813.5|746887|745887|746813.5|745813.5|25
1637827540000|2021-11-25 08:05:40|746859.8|745859.8|746886.5|745886.5|746913.4|745913.4|746859.8|745859.8|19
1637827550000|2021-11-25 08:05:50|746881.5|745881.5|746924.3|745924.3|746931|745931|746881.5|745881.5|20
1637827560000|2021-11-25 08:06:00|746931|745931|746965.8|745965.8|746990.8|745990.8|746926.8|745926.8|20
1637827570000|2021-11-25 08:06:10|746974.9|745974.9|747028.3|746028.3|747037.5|746037.5|746967.5|745967.5|32
1637827580000|2021-11-25 08:06:20|747018.4|746018.4|746982.1|745982.1|747537.5|746029.9|746978.3|745503.3|24
1637827590000|2021-11-25 08:06:30|746976.5|745976.5|747002.1|746002.1|747033.6|746033.6|746953.4|745953.4|23
1637827600000|2021-11-25 08:06:40|746988.2|745988.2|746944.7|745944.7|747010.1|746010.1|746944.7|745944.7|25
1637827610000|2021-11-25 08:06:50|746956.9|745956.9|746940.3|745940.3|746956.9|745956.9|746932.7|745932.7|21
1637827620000|2021-11-25 08:07:00|746941.2|745941.2|746999.7|745999.7|747519.8|746014.2|746933.6|745519.8|22
1637827630000|2021-11-25 08:07:10|746968.2|745968.2|746924.3|745924.3|747002.2|746002.2|746921.6|745921.6|22
1637827640000|2021-11-25 08:07:20|746930.1|745930.1|746905.4|745905.4|746952.6|745952.6|746898.5|745898.5|18
1637827650000|2021-11-25 08:07:30|746907.9|745907.9|746918.5|745918.5|746959.8|745959.8|746902.3|745902.3|21
1637827660000|2021-11-25 08:07:40|746925.5|745925.5|746958.5|745958.5|746958.5|745958.5|746907.4|745907.4|28
1637827670000|2021-11-25 08:07:50|746950.9|745950.9|746916.3|745916.3|746955.7|745955.7|746904|745904|18
1637827680000|2021-11-25 08:08:00|746909.5|745909.5|746948.7|745948.7|746953.8|745953.8|746905.4|745905.4|17
1637827690000|2021-11-25 08:08:10|746937.4|745937.4|746932.2|745932.2|746946|745946|746903.9|745903.9|19
1637827700000|2021-11-25 08:08:20|746931.4|745931.4|746928.5|745928.5|746938.6|745938.6|746923.4|745923.4|20
1637827710000|2021-11-25 08:08:30|746929.7|745929.7|746910.7|745910.7|746932.9|745932.9|746901.4|745901.4|18
1637827720000|2021-11-25 08:08:40|746919.9|745919.9|746888.1|745888.1|746927|745927|746881.3|745881.3|19
1637827730000|2021-11-25 08:08:50|746886.4|745886.4|746880.3|745880.3|746906.9|745906.9|746869.4|745869.4|17
1637827740000|2021-11-25 08:09:00|746881.9|745881.9|746854.3|745854.3|746891.4|745891.4|746849.4|745849.4|20
1637827750000|2021-11-25 08:09:10|746844|745844|746908|745908|746908|745908|746840.2|745840.2|20
1637827760000|2021-11-25 08:09:20|746893.7|745893.7|746892|745892|746902.6|745902.6|746868.4|745868.4|20
1637827770000|2021-11-25 08:09:30|746890.5|745890.5|746902|745902|746905.3|745905.3|746882.7|745882.7|16
1637827780000|2021-11-25 08:09:40|746887.3|745887.3|746866.4|745866.4|746887.3|745887.3|746847.5|745847.5|18
1637827790000|2021-11-25 08:09:50|746869.7|745869.7|746860.3|745860.3|746869.7|745869.7|746848.9|745848.9|20
1637827800000|2021-11-25 08:10:00|746858.4|745858.4|746761.8|745761.8|746866.3|745866.3|746744|745744|22
1637827810000|2021-11-25 08:10:10|746761.2|745761.2|746749.2|745749.2|746761.8|745761.8|746732.9|745732.9|23
1637827820000|2021-11-25 08:10:20|746750.5|745750.5|746776.4|745776.4|746776.4|745776.4|746739|745739|20
1637827830000|2021-11-25 08:10:30|746777.5|745777.5|746764.2|745764.2|746781.6|745781.6|746762.7|745762.7|24
1637827840000|2021-11-25 08:10:40|746794|745794|746700.9|745700.9|746800.2|745800.2|746700.9|745700.9|25
1637827850000|2021-11-25 08:10:50|746707.1|745707.1|746781.5|745781.5|746781.5|745781.5|746681.8|745681.8|22
1637827860000|2021-11-25 08:11:00|746810.6|745810.6|746759.7|745759.7|746851.3|745851.3|746759.7|745759.7|23
1637827870000|2021-11-25 08:11:10|746759.4|745759.4|746786.8|745786.8|747252.9|745801.4|746730.8|745252.9|18
1637827880000|2021-11-25 08:11:20|746774|745774|746789.6|745789.6|746789.6|745789.6|746770.6|745770.6|17
1637827890000|2021-11-25 08:11:30|746792.1|745792.1|746786.1|745786.1|746804.3|745804.3|746780.7|745780.7|20
1637827900000|2021-11-25 08:11:40|746784.9|745784.9|746796.8|745796.8|746825.8|745825.8|746774.5|745774.5|29
1637827910000|2021-11-25 08:11:50|746799.5|745799.5|746804.2|745804.2|746805.9|745805.9|746792.6|745792.6|18
1637827920000|2021-11-25 08:12:00|746800.8|745800.8|746815.9|745815.9|746881.9|745881.9|746800.8|745800.8|33
1637827930000|2021-11-25 08:12:10|746825.5|745825.5|747478.3|745478.3|747478.3|745979.1|746825.5|745478.3|31
1637827940000|2021-11-25 08:12:20|746927.2|745927.2|746952.4|745952.4|747494.2|746020|746924.5|745475|30
1637827950000|2021-11-25 08:12:30|746957.7|745957.7|746843.9|745843.9|746966.6|745966.6|746824.3|745824.3|31
1637827960000|2021-11-25 08:12:40|746844|745844|746843.4|745843.4|746860.7|745860.7|746836.3|745836.3|24
1637827970000|2021-11-25 08:12:50|746836.9|745836.9|746806.8|745806.8|746836.9|745836.9|746800|745800|16
1637827980000|2021-11-25 08:13:00|746811.7|745811.7|746812|745812|746820.2|745820.2|746808.1|745808.1|17
1637827990000|2021-11-25 08:13:10|746806|745806|746962|745962|746967.9|745967.9|746806|745806|23
1637828000000|2021-11-25 08:13:20|746970.4|745970.4|746999.9|745999.9|747000|746000|746970.4|745970.4|19
1637828010000|2021-11-25 08:13:30|747025|746025|747034.1|746034.1|747048.7|746048.7|747016.5|746016.5|16
1637828020000|2021-11-25 08:13:40|747037.4|746037.4|747026.7|746026.7|747044.9|746044.9|747023.5|746023.5|24
1637828030000|2021-11-25 08:13:50|747035.9|746035.9|747042.6|746042.6|747044.8|746044.8|747005.3|746005.3|19
1637828040000|2021-11-25 08:14:00|747055.9|746055.9|747021.1|746021.1|747080.2|746080.2|747015.3|746015.3|27
1637828050000|2021-11-25 08:14:10|747018.1|746018.1|747031.5|746031.5|747037.6|746037.6|747009.3|746009.3|21
1637828060000|2021-11-25 08:14:20|747032.5|746032.5|747047.1|746047.1|747047.7|746047.7|747031.7|746031.7|19
1637828070000|2021-11-25 08:14:30|747046.4|746046.4|747026.6|746026.6|747046.8|746046.8|747021.9|746021.9|18
1637828080000|2021-11-25 08:14:40|747025.9|746025.9|747029.1|746029.1|747029.1|746029.1|747022|746022|14
1637828090000|2021-11-25 08:14:50|747029.3|746029.3|747056.5|746056.5|747056.5|746056.5|747029.3|746029.3|19
1637828100000|2021-11-25 08:15:00|747052.9|746052.9|747027.4|746027.4|747054.9|746054.9|747011.4|746011.4|17
1637828110000|2021-11-25 08:15:10|747025.7|746025.7|747069.3|746069.3|747074.6|746074.6|747002.5|746002.5|26
1637828120000|2021-11-25 08:15:20|747117.2|746117.2|747092.3|746092.3|747604.5|746138.8|747084.6|745590|23
1637828130000|2021-11-25 08:15:30|747088.5|746088.5|747125|746125|747125|746125|747075.7|746075.7|27
1637828140000|2021-11-25 08:15:40|747097.6|746097.6|747101|746101|747101|746101|747071.3|746071.3|15
1637828150000|2021-11-25 08:15:50|747117.5|746117.5|747138.3|746138.3|747138.3|746138.3|747113.5|746113.5|19
1637828160000|2021-11-25 08:16:00|747133.7|746133.7|747156.5|746156.5|747161.6|746161.6|747115.1|746115.1|21
1637828170000|2021-11-25 08:16:10|747168.9|746168.9|747175.5|746175.5|747181.5|746181.5|747152.8|746152.8|20
1637828180000|2021-11-25 08:16:20|747177.6|746177.6|747288.6|746288.6|747303.3|746303.3|747176|746176|28
1637828190000|2021-11-25 08:16:30|747308.6|746308.6|747249.3|746249.3|747823.9|746316.7|747231.7|745780.5|37
1637828200000|2021-11-25 08:16:40|747246.2|746246.2|747308.1|746308.1|747767.9|746313.5|747244.1|745748.8|32
1637828210000|2021-11-25 08:16:50|747310.2|746310.2|747187.3|746187.3|747312.8|746312.8|747139.1|746139.1|29
1637828220000|2021-11-25 08:17:00|747197.6|746197.6|747091.7|746091.7|747213|746213|747084|746084|33
1637828230000|2021-11-25 08:17:10|747072.2|746072.2|747422.8|745422.8|747537.7|746112.5|746969.3|745422.8|25
1637828240000|2021-11-25 08:17:20|746920.8|745920.8|746931.6|745931.6|746949.5|745949.5|746907.9|745907.9|26
1637828250000|2021-11-25 08:17:30|746934.8|745934.8|747102.5|746102.5|747654|746169.5|746926.9|745629.4|29
1637828260000|2021-11-25 08:17:40|747099|746099|747124.4|746124.4|747139.4|746139.4|747092.7|746092.7|16
1637828270000|2021-11-25 08:17:50|747092|746092|747089|746089|747162|746162|747084.2|746084.2|22
1637828280000|2021-11-25 08:18:00|747097.4|746097.4|747116.2|746116.2|747140.1|746140.1|747065.2|746065.2|33
1637828290000|2021-11-25 08:18:10|747131.9|746131.9|747129.2|746129.2|747619.7|746131.9|747098.7|745594|29
1637828300000|2021-11-25 08:18:20|747130.4|746130.4|747159.6|746159.6|747181|746181|747102.4|746102.4|29
1637828310000|2021-11-25 08:18:30|747157.2|746157.2|747152.8|746152.8|747163|746163|747131.6|746131.6|24
1637828320000|2021-11-25 08:18:40|747151|746151|747180.3|746180.3|747180.3|746180.3|747140.7|746140.7|22
1637828330000|2021-11-25 08:18:50|747163.5|746163.5|747170.9|746170.9|747176.5|746176.5|747154.4|746154.4|20
1637828340000|2021-11-25 08:19:00|747165.4|746165.4|747140.7|746140.7|747175.5|746175.5|747129.3|746129.3|25
1637828350000|2021-11-25 08:19:10|747154|746154|747150.7|746150.7|747162.5|746162.5|747145.6|746145.6|19
1637828360000|2021-11-25 08:19:20|747147.6|746147.6|747172.3|746172.3|747172.3|746172.3|747147.6|746147.6|19
1637828370000|2021-11-25 08:19:30|747164|746164|747218.5|746218.5|747223.2|746223.2|747160.7|746160.7|20
1637828380000|2021-11-25 08:19:40|747219.2|746219.2|747219.6|746219.6|747227.1|746227.1|747202.8|746202.8|25
1637828390000|2021-11-25 08:19:50|747224.3|746224.3|747209.6|746209.6|747231.1|746231.1|747208|746208|23
1637828400000|2021-11-25 08:20:00|747217.2|746217.2|747104.8|746104.8|747217.2|746217.2|747097.5|746097.5|25
1637828410000|2021-11-25 08:20:10|747091.4|746091.4|747106.5|746106.5|747139.5|746139.5|747086.3|746086.3|19
1637828420000|2021-11-25 08:20:20|747108.9|746108.9|746920.3|745920.3|747421.2|746112.7|746920.3|745405|32
1637828430000|2021-11-25 08:20:30|746915.3|745915.3|746910.1|745910.1|747441.2|745923.9|746890.3|745401.1|31
1637828440000|2021-11-25 08:20:40|746914.6|745914.6|746916|745916|746918.5|745918.5|746879.3|745879.3|25
1637828450000|2021-11-25 08:20:50|746915.6|745915.6|746920|745920|746920|745920|746899|745899|17
1637828460000|2021-11-25 08:21:00|746919.9|745919.9|746898|745898|746919.9|745919.9|746874.9|745874.9|21
1637828470000|2021-11-25 08:21:10|746902.7|745902.7|746852.5|745852.5|746927.7|745927.7|746843.4|745843.4|22
1637828480000|2021-11-25 08:21:20|746841.5|745841.5|746833.9|745833.9|746849.7|745849.7|746833.9|745833.9|22
1637828490000|2021-11-25 08:21:30|746831.9|745831.9|746937.1|745937.1|746945.7|745945.7|746824.6|745824.6|21
1637828500000|2021-11-25 08:21:40|746940.5|745940.5|747040.3|746040.3|747043.4|746043.4|746924|745924|23
1637828510000|2021-11-25 08:21:50|747049.1|746049.1|747024.5|746024.5|747053.1|746053.1|747024.5|746024.5|23
1637828520000|2021-11-25 08:22:00|747036.5|746036.5|746943.4|745943.4|747036.5|746036.5|746928.5|745928.5|21
1637828530000|2021-11-25 08:22:10|746954.3|745954.3|746960.1|745960.1|746969|745969|746949.8|745949.8|20
1637828540000|2021-11-25 08:22:20|746959.8|745959.8|746921.2|745921.2|746959.8|745959.8|746913.5|745913.5|15
1637828550000|2021-11-25 08:22:30|746924|745924|746891.3|745891.3|746927.5|745927.5|746885.9|745885.9|20
1637828560000|2021-11-25 08:22:40|746896.1|745896.1|746816.5|745816.5|746896.1|745896.1|746800|745800|28
1637828570000|2021-11-25 08:22:50|746813.3|745813.3|746787.7|745787.7|746827.2|745827.2|746780.1|745780.1|15
1637828580000|2021-11-25 08:23:00|746787.9|745787.9|746785.2|745785.2|746794.9|745794.9|746784.5|745784.5|13
1637828590000|2021-11-25 08:23:10|746780|745780|746770.4|745770.4|746790.3|745790.3|746766.1|745766.1|17
1637828600000|2021-11-25 08:23:20|746772|745772|746800.2|745800.2|746800.2|745800.2|746768.9|745768.9|15
1637828610000|2021-11-25 08:23:30|746777.3|745777.3|746793.5|745793.5|746804.2|745804.2|746777.3|745777.3|23
1637828620000|2021-11-25 08:23:40|746794.1|745794.1|746796.3|745796.3|746805.9|745805.9|746775.5|745775.5|15
1637828630000|2021-11-25 08:23:50|746806.4|745806.4|746791.8|745791.8|746809.4|745809.4|746784.3|745784.3|23
1637828640000|2021-11-25 08:24:00|746787.1|745787.1|746790.3|745790.3|746799.6|745799.6|746779.1|745779.1|23
1637828650000|2021-11-25 08:24:10|746773.4|745773.4|746753|745753|746814.6|745814.6|746753|745753|22
1637828660000|2021-11-25 08:24:20|746763.7|745763.7|746766|745766|746766|745766|746755.8|745755.8|13
1637828670000|2021-11-25 08:24:30|746771.1|745771.1|746763.4|745763.4|746772.7|745772.7|746760.8|745760.8|21
1637828680000|2021-11-25 08:24:40|746766.8|745766.8|746774.5|745774.5|746778.4|745778.4|746750.4|745750.4|20
1637828690000|2021-11-25 08:24:50|746765|745765|746761.1|745761.1|746780.5|745780.5|746759.4|745759.4|20
1637828700000|2021-11-25 08:25:00|746755.5|745755.5|746741.9|745741.9|746756.5|745756.5|746722.3|745722.3|20
1637828710000|2021-11-25 08:25:10|746741.8|745741.8|746673.3|745673.3|746741.8|745741.8|746663|745663|15
1637828720000|2021-11-25 08:25:20|746664.1|745664.1|746603.7|745603.7|746664.1|745664.1|746601.2|745601.2|20
1637828730000|2021-11-25 08:25:30|746578.2|745578.2|746513|745513|746578.2|745578.2|746474.1|745474.1|30
1637828740000|2021-11-25 08:25:40|746486.5|745486.5|746549.8|745549.8|746556.7|745556.7|746486.5|745486.5|19
1637828750000|2021-11-25 08:25:50|746547.7|745547.7|746510.5|745510.5|746547.7|745547.7|746463.9|745463.9|26
1637828760000|2021-11-25 08:26:00|746517.6|745517.6|746632.8|745632.8|746632.8|745632.8|746490.6|745490.6|19
1637828770000|2021-11-25 08:26:10|746603.5|745603.5|746654.7|745654.7|747113.7|745662.5|746603.5|745093.5|23
1637828780000|2021-11-25 08:26:20|746654.1|745654.1|746632.5|745632.5|746654.1|745654.1|746596.5|745596.5|22
1637828790000|2021-11-25 08:26:30|746625.9|745625.9|746767|745767|746777.3|745777.3|746612.7|745612.7|25
1637828800000|2021-11-25 08:26:40|746767.4|745767.4|746754|745754|746777.1|745777.1|746738.5|745738.5|24
1637828810000|2021-11-25 08:26:50|746753.4|745753.4|746750.3|745750.3|746762.5|745762.5|746717.9|745717.9|24
1637828820000|2021-11-25 08:27:00|746742.7|745742.7|746764.2|745764.2|746766.7|745766.7|746734.7|745734.7|20
1637828830000|2021-11-25 08:27:10|746760.1|745760.1|747022.5|745022.5|747031.9|745784.8|746570.6|745022.5|23
1637828840000|2021-11-25 08:27:20|747023.2|745023.2|746995.6|744995.6|747023.2|745545.6|746513|744970.2|27
1637828850000|2021-11-25 08:27:30|746421.3|745421.3|746889.5|744889.5|746950.9|745421.3|746421.3|744880.8|27
1637828860000|2021-11-25 08:27:40|746877|744877|746401.3|745401.3|746891.8|745404.6|746387.9|744877|21
1637828870000|2021-11-25 08:27:50|746403|745403|746392.3|745392.3|746900|745421.3|746337.7|744869.4|20
1637828880000|2021-11-25 08:28:00|746395.4|745395.4|746943.6|744943.6|746989.7|745466.6|746365.4|744905|28
1637828890000|2021-11-25 08:28:10|746948.5|744948.5|746407.6|745407.6|746948.5|745431|746383.1|744948.5|23
1637828900000|2021-11-25 08:28:20|746403.4|745403.4|746439|745439|746441|745441|746388.5|745388.5|24
1637828910000|2021-11-25 08:28:30|746433.9|745433.9|746406.7|745406.7|746439.4|745439.4|746376.3|745376.3|24
1637828920000|2021-11-25 08:28:40|746369.8|745369.8|746388.9|745388.9|746390.5|745390.5|746367.5|745367.5|18
1637828930000|2021-11-25 08:28:50|746390.3|745390.3|746390.9|745390.9|746400.8|745400.8|746383.5|745383.5|22
1637828940000|2021-11-25 08:29:00|746394.4|745394.4|746393.5|745393.5|746398.7|745398.7|746389.8|745389.8|17
1637828950000|2021-11-25 08:29:10|746395.3|745395.3|746394.3|745394.3|746398.4|745398.4|746386.5|745386.5|18
1637828960000|2021-11-25 08:29:20|746396.7|745396.7|746394.8|745394.8|746397.2|745397.2|746390.7|745390.7|18
1637828970000|2021-11-25 08:29:30|746396.8|745396.8|746332|745332|746404.6|745404.6|746247.9|745247.9|29
1637828980000|2021-11-25 08:29:40|746342.2|745342.2|746384.5|745384.5|746384.5|745384.5|746310.2|745310.2|26
1637828990000|2021-11-25 08:29:50|746388.5|745388.5|746405|745405|746412.9|745412.9|746366.5|745366.5|26
1637829000000|2021-11-25 08:30:00|746419.8|745419.8|746418.8|745418.8|746436.8|745436.8|746404.3|745404.3|25
1637829010000|2021-11-25 08:30:10|746424.6|745424.6|746379.8|745379.8|746424.6|745424.6|746351.6|745351.6|27
1637829020000|2021-11-25 08:30:20|746370.4|745370.4|746355.6|745355.6|746376|745376|746344.3|745344.3|23
1637829030000|2021-11-25 08:30:30|746358.2|745358.2|746275.5|745275.5|746769.4|745358.2|746213.1|744711.5|24
1637829040000|2021-11-25 08:30:40|746270.8|745270.8|746265.1|745265.1|746270.8|745270.8|746253.4|745253.4|16
1637829050000|2021-11-25 08:30:50|746263.6|745263.6|746249.4|745249.4|746263.6|745263.6|746239.8|745239.8|24
1637829060000|2021-11-25 08:31:00|746258.4|745258.4|746098.9|745098.9|746258.4|745258.4|746089.1|745089.1|22
1637829070000|2021-11-25 08:31:10|746098.2|745098.2|746140.9|745140.9|746150.5|745150.5|746092.6|745092.6|28
1637829080000|2021-11-25 08:31:20|746152.8|745152.8|746143.3|745143.3|746156.3|745156.3|746143.3|745143.3|10
1637829090000|2021-11-25 08:31:30|746132.8|745132.8|746097.6|745097.6|746146.5|745146.5|746091|745091|18
1637829100000|2021-11-25 08:31:40|746107.5|745107.5|746082.4|745082.4|746107.5|745107.5|746064.1|745064.1|16
1637829110000|2021-11-25 08:31:50|746081.3|745081.3|746100.8|745100.8|746110.9|745110.9|746072.1|745072.1|20
1637829120000|2021-11-25 08:32:00|746101.3|745101.3|745985.8|744985.8|746101.3|745101.3|745985.8|744985.8|17
1637829130000|2021-11-25 08:32:10|745951.1|744951.1|745975|744975|745975|744975|745861.4|744861.4|32
1637829140000|2021-11-25 08:32:20|745959.7|744959.7|745784.5|744784.5|746281|744959.7|745753.4|744229.7|36
1637829150000|2021-11-25 08:32:30|745775.5|744775.5|746115.2|744115.2|746267|744797.4|745645.8|744115.2|34
1637829160000|2021-11-25 08:32:40|745643|744643|745655.9|744655.9|746151.9|744664.5|745633.9|744105.5|28
1637829170000|2021-11-25 08:32:50|745661.7|744661.7|745654.5|744654.5|746175.3|744697.4|745619.5|744136.8|32
1637829180000|2021-11-25 08:33:00|745653.3|744653.3|745628.6|744628.6|746109.8|744655.9|745593.5|744088.3|29
1637829190000|2021-11-25 08:33:10|745612.8|744612.8|746366.1|744366.1|746373.3|744754|745595.7|744092.6|35
1637829200000|2021-11-25 08:33:20|746367.9|744367.9|746394.2|744394.2|746493.9|744974.8|745947.5|744360.4|34
1637829210000|2021-11-25 08:33:30|746401.6|744401.6|746466.7|744466.7|746466.7|744466.7|746401.6|744401.6|29
1637829220000|2021-11-25 08:33:40|746453.1|744453.1|746004.7|745004.7|746480.9|745004.7|745993.5|744437.6|25
1637829230000|2021-11-25 08:33:50|746000.9|745000.9|745882.4|744882.4|746000.9|745000.9|745878.9|744878.9|32
1637829240000|2021-11-25 08:34:00|745886.8|744886.8|745945.6|744945.6|746450|744956.8|745875.9|744450|29
1637829250000|2021-11-25 08:34:10|745955.9|744955.9|745954.2|744954.2|745961.6|744961.6|745935.8|744935.8|20
1637829260000|2021-11-25 08:34:20|745950.9|744950.9|745958.5|744958.5|745982.4|744982.4|745928.6|744928.6|25
1637829270000|2021-11-25 08:34:30|745979.7|744979.7|745957.6|744957.6|745993|744993|745951.1|744951.1|31
1637829280000|2021-11-25 08:34:40|745957.8|744957.8|745904.9|744904.9|745957.8|744957.8|745891.3|744891.3|25
1637829290000|2021-11-25 08:34:50|745905.3|744905.3|745940.2|744940.2|745946.1|744946.1|745898.8|744898.8|20
1637829300000|2021-11-25 08:35:00|745891.6|744891.6|745943|744943|745944.4|744944.4|745891.6|744891.6|26
1637829310000|2021-11-25 08:35:10|745944.6|744944.6|745941.1|744941.1|745944.7|744944.7|745938.7|744938.7|20
1637829320000|2021-11-25 08:35:20|745947|744947|746007.4|745007.4|746007.4|745007.4|745946.8|744946.8|25
1637829330000|2021-11-25 08:35:30|746008.7|745008.7|745834.4|744834.4|746008.7|745008.7|745817.8|744817.8|25
1637829340000|2021-11-25 08:35:40|745833.7|744833.7|745899.5|744899.5|745899.5|744899.5|745829.5|744829.5|29
1637829350000|2021-11-25 08:35:50|745901|744901|745922.6|744922.6|745931.8|744931.8|745840.7|744840.7|26
1637829360000|2021-11-25 08:36:00|745923.7|744923.7|745976.7|744976.7|745976.7|744976.7|745917.6|744917.6|27
1637829370000|2021-11-25 08:36:10|745965.6|744965.6|746022.2|745022.2|746024.9|745024.9|745952.7|744952.7|26
1637829380000|2021-11-25 08:36:20|746007.2|745007.2|746022.3|745022.3|746029.2|745029.2|746007.2|745007.2|18
1637829390000|2021-11-25 08:36:30|746022.9|745022.9|746074.9|745074.9|746099.3|745099.3|746022.1|745022.1|25
1637829400000|2021-11-25 08:36:40|746104.8|745104.8|746107.7|745107.7|746114|745114|746097.3|745097.3|23
1637829410000|2021-11-25 08:36:50|746102|745102|746108|745108|746116.4|745116.4|746102|745102|20
1637829420000|2021-11-25 08:37:00|746093.6|745093.6|746273.9|745273.9|746273.9|745273.9|746090.2|745090.2|27
1637829430000|2021-11-25 08:37:10|746259.6|745259.6|746253|745253|746270.2|745270.2|746230|745230|28
1637829440000|2021-11-25 08:37:20|746248.4|745248.4|746197.1|745197.1|746262.7|745262.7|746193.3|745193.3|23
1637829450000|2021-11-25 08:37:30|746216.6|745216.6|746225.8|745225.8|746237|745237|746204|745204|25
1637829460000|2021-11-25 08:37:40|746234.4|745234.4|746235.2|745235.2|746247.2|745247.2|746233.1|745233.1|21
1637829470000|2021-11-25 08:37:50|746234.2|745234.2|746208.6|745208.6|746238.3|745238.3|746194.1|745194.1|20
1637829480000|2021-11-25 08:38:00|746208.3|745208.3|746138.5|745138.5|746208.3|745208.3|746121.5|745121.5|22
1637829490000|2021-11-25 08:38:10|746143.8|745143.8|746124.7|745124.7|746201.8|745201.8|746117.7|745117.7|28
1637829500000|2021-11-25 08:38:20|746111.8|745111.8|746099.3|745099.3|746605.5|745124.5|746095.3|744581|19
1637829510000|2021-11-25 08:38:30|746587.5|744587.5|746634.8|744634.8|746642.9|745146.5|746107.2|744587.5|24
1637829520000|2021-11-25 08:38:40|746640.2|744640.2|746142.5|745142.5|746650.6|745147.2|746133|744629.7|22
1637829530000|2021-11-25 08:38:50|746138.1|745138.1|746601|744601|746601|745145.3|746110.7|744587.5|24
1637829540000|2021-11-25 08:39:00|746105.8|745105.8|746046.3|745046.3|746592.2|745105.8|746029.8|744526.2|30
1637829550000|2021-11-25 08:39:10|746044.4|745044.4|746066.7|745066.7|746077.3|745077.3|746044.4|745044.4|21
1637829560000|2021-11-25 08:39:20|746069.7|745069.7|746581.7|744581.7|746581.7|745074.5|746046.7|744570.4|20
1637829570000|2021-11-25 08:39:30|746578.1|744578.1|746070.3|745070.3|746595.3|745089.9|746068.5|744573.1|24
1637829580000|2021-11-25 08:39:40|746071.7|745071.7|746068.2|745068.2|746085.9|745085.9|746056.5|745056.5|23
1637829590000|2021-11-25 08:39:50|746074.2|745074.2|746100.5|745100.5|746594.7|745112|746074.2|744584.3|27
1637829600000|2021-11-25 08:40:00|746102.5|745102.5|746149.5|745149.5|746649.1|745156.5|746102.5|744633.9|24
1637829610000|2021-11-25 08:40:10|746161.1|745161.1|746697.7|744697.7|746697.7|745188|746161.1|744677.4|19
1637829620000|2021-11-25 08:40:20|746697.1|744697.1|746698.7|744698.7|746712.2|744712.2|746683.4|744683.4|18
1637829630000|2021-11-25 08:40:30|746700.1|744700.1|746398.3|745398.3|746923.9|745428.7|746185.5|744692.5|32
1637829640000|2021-11-25 08:40:40|746402.1|745402.1|746768|744768|746877|745402.8|746314.1|744752|33
1637829650000|2021-11-25 08:40:50|746762.3|744762.3|746356.9|745356.9|746880|745356.9|746353|744721|29
1637829660000|2021-11-25 08:41:00|746345.5|745345.5|746340.8|745340.8|746829.7|745353.4|746335.4|744817.5|16
1637829670000|2021-11-25 08:41:10|746341.4|745341.4|746319.9|745319.9|746834|745341.8|746318.9|744812|21
1637829680000|2021-11-25 08:41:20|746320.6|745320.6|746340.2|745340.2|746373|745373|746311.7|745311.7|17
1637829690000|2021-11-25 08:41:30|746353.1|745353.1|746136.6|745136.6|746361.7|745361.7|746136.6|745136.6|25
1637829700000|2021-11-25 08:41:40|746532.2|744532.2|746595.9|744595.9|746615.6|744615.6|746532.2|744532.2|35
1637829710000|2021-11-25 08:41:50|746591.1|744591.1|746515.5|744515.5|746619|744619|746506.2|744506.2|29
1637829720000|2021-11-25 08:42:00|746530.5|744530.5|745984.9|744984.9|746530.5|745042.2|745974.1|744451.3|26
1637829730000|2021-11-25 08:42:10|745985.3|744985.3|746494|744494|746550|745034|745977.4|744458|27
1637829740000|2021-11-25 08:42:20|746003.1|745003.1|746475.5|744475.5|746475.5|745008.4|745952.4|744475.2|21
1637829750000|2021-11-25 08:42:30|746484.8|744484.8|746002.4|745002.4|746499|745004.5|745985.8|744484.8|17
1637829760000|2021-11-25 08:42:40|746001.8|745001.8|746520.5|744520.5|746549.5|745025.1|745978.2|744515.2|25
1637829770000|2021-11-25 08:42:50|746520.7|744520.7|746024.9|745024.9|746544.7|745043.8|746018.6|744497|19
1637829780000|2021-11-25 08:43:00|746002.5|745002.5|746026.5|745026.5|746545.3|745039.8|746002.5|744526.1|20
1637829790000|2021-11-25 08:43:10|746034.4|745034.4|746072.5|745072.5|746072.5|745072.5|746011.9|745011.9|25
1637829800000|2021-11-25 08:43:20|746079.6|745079.6|746079.3|745079.3|746080.9|745080.9|746062.8|745062.8|20
1637829810000|2021-11-25 08:43:30|746056.5|745056.5|746079.9|745079.9|746082.4|745082.4|746043.6|745043.6|14
1637829820000|2021-11-25 08:43:40|746070.6|745070.6|746073.3|745073.3|746074|745074|746067.1|745067.1|14
1637829830000|2021-11-25 08:43:50|746092.9|745092.9|746107.6|745107.6|746107.9|745107.9|746083.6|745083.6|17
1637829840000|2021-11-25 08:44:00|746102.1|745102.1|746036.1|745036.1|746113.4|745113.4|746011.5|745011.5|17
1637829850000|2021-11-25 08:44:10|746040.7|745040.7|746038.9|745038.9|746062.5|745062.5|746024.2|745024.2|18
1637829860000|2021-11-25 08:44:20|746048.4|745048.4|746021.1|745021.1|746048.4|745048.4|746010.1|745010.1|17
1637829870000|2021-11-25 08:44:30|746032.7|745032.7|745891.7|744891.7|746032.7|745032.7|745871.3|744871.3|26
1637829880000|2021-11-25 08:44:40|745889.2|744889.2|746442.7|744442.7|746469.6|744889.2|745875.4|744442.7|24
1637829890000|2021-11-25 08:44:50|746455.8|744455.8|745981.5|744981.5|746474.6|744981.7|745935.7|744455.8|22
1637829900000|2021-11-25 08:45:00|745982.5|744982.5|746007.1|745007.1|746007.2|745007.2|745964.1|744964.1|27
1637829910000|2021-11-25 08:45:10|746007.6|745007.6|745984.7|744984.7|746018.4|745018.4|745983.6|744983.6|24
1637829920000|2021-11-25 08:45:20|745986.5|744986.5|745965.3|744965.3|745999.7|744999.7|745957|744957|24
1637829930000|2021-11-25 08:45:30|745966.5|744966.5|745983.9|744983.9|745984.2|744984.2|745958.1|744958.1|26
1637829940000|2021-11-25 08:45:40|745987.1|744987.1|745988.3|744988.3|745995.6|744995.6|745967.3|744967.3|22
1637829950000|2021-11-25 08:45:50|745989.6|744989.6|745977.8|744977.8|745994.7|744994.7|745977.8|744977.8|19
1637829960000|2021-11-25 08:46:00|745970.4|744970.4|746034.7|745034.7|746034.7|745034.7|745950.3|744950.3|31
1637829970000|2021-11-25 08:46:10|746038.8|745038.8|746011.9|745011.9|746038.8|745038.8|746004.3|745004.3|28
1637829980000|2021-11-25 08:46:20|746013.5|745013.5|746050.7|745050.7|746067.7|745067.7|746005|745005|21
1637829990000|2021-11-25 08:46:30|746050.9|745050.9|746031.5|745031.5|746051.3|745051.3|746027.8|745027.8|17
1637830000000|2021-11-25 08:46:40|746031.9|745031.9|745894.7|744894.7|746038.4|745038.4|745881.7|744881.7|23
1637830010000|2021-11-25 08:46:50|745900|744900|745894.8|744894.8|745900|744900|745885|744885|13
1637830020000|2021-11-25 08:47:00|745895.8|744895.8|745679.1|744679.1|745897.5|744897.5|745677.6|744677.6|20
1637830030000|2021-11-25 08:47:10|745693.4|744693.4|745702.9|744702.9|745702.9|744702.9|745668.3|744668.3|18
1637830040000|2021-11-25 08:47:20|745709|744709|745743.5|744743.5|745774.5|744774.5|745676.5|744676.5|21
1637830050000|2021-11-25 08:47:30|745743.4|744743.4|745664.4|744664.4|745747.5|744747.5|745651.8|744651.8|23
1637830060000|2021-11-25 08:47:40|745651.4|744651.4|745680|744680|745697|744697|745633|744633|25
1637830070000|2021-11-25 08:47:50|745669.1|744669.1|745648.3|744648.3|745671.9|744671.9|745642.8|744642.8|17
1637830080000|2021-11-25 08:48:00|745630.7|744630.7|745656.3|744656.3|745656.3|744656.3|745627.5|744627.5|14
1637830090000|2021-11-25 08:48:10|745648.2|744648.2|745640.8|744640.8|745653|744653|745573|744573|22
1637830100000|2021-11-25 08:48:20|745630.4|744630.4|745767|744767|745775.7|744775.7|745630.4|744630.4|28
1637830110000|2021-11-25 08:48:30|745772|744772|745852.7|744852.7|746360.5|744888.4|745768.2|744360.5|30
1637830120000|2021-11-25 08:48:40|745847.9|744847.9|745983.7|744983.7|746445.6|744987.5|745828.6|744441.6|24
1637830130000|2021-11-25 08:48:50|745955.5|744955.5|745998.6|744998.6|746051.3|745051.3|745943.8|744943.8|26
1637830140000|2021-11-25 08:49:00|746003|745003|745963.3|744963.3|746045.2|745045.2|745956|744956|22
1637830150000|2021-11-25 08:49:10|745969.2|744969.2|745972.7|744972.7|746024.2|745024.2|745946.6|744946.6|30
1637830160000|2021-11-25 08:49:20|745974.6|744974.6|746000|745000|746067.5|745067.5|745958|744958|27
1637830170000|2021-11-25 08:49:30|745997.3|744997.3|746026.8|745026.8|746051.4|745051.4|745987.5|744987.5|26
1637830180000|2021-11-25 08:49:40|746018.1|745018.1|746033.7|745033.7|746050|745050|746018.1|745018.1|18
1637830190000|2021-11-25 08:49:50|746027.4|745027.4|746012.4|745012.4|746048.5|745048.5|746001.5|745001.5|23
1637830200000|2021-11-25 08:50:00|746013|745013|746020|745020|746039.3|745039.3|745981|744981|16
1637830210000|2021-11-25 08:50:10|745958.5|744958.5|745972.2|744972.2|746002.5|745002.5|745906.5|744906.5|31
1637830220000|2021-11-25 08:50:20|745979|744979|745983.2|744983.2|745985|744985|745970|744970|19
1637830230000|2021-11-25 08:50:30|745970.9|744970.9|746000.6|745000.6|746035.9|745035.9|745935.6|744935.6|23
1637830240000|2021-11-25 08:50:40|746014.3|745014.3|746021.6|745021.6|746032.1|745032.1|745996.9|744996.9|24
1637830250000|2021-11-25 08:50:50|746029.6|745029.6|746056.9|745056.9|746057.5|745057.5|746009.3|745009.3|27
1637830260000|2021-11-25 08:51:00|746061.2|745061.2|746042.5|745042.5|746074.7|745074.7|746017.7|745017.7|21
1637830270000|2021-11-25 08:51:10|746034.9|745034.9|746038|745038|746066.8|745066.8|746034.9|745034.9|11
1637830280000|2021-11-25 08:51:20|746066.8|745066.8|746049.9|745049.9|746066.8|745066.8|746038|745038|19
1637830290000|2021-11-25 08:51:30|746055.8|745055.8|746674.5|744674.5|746687.3|745192.8|746039.7|744650.1|30
1637830300000|2021-11-25 08:51:40|746187.9|745187.9|746268.7|745268.7|746289.5|745289.5|746176.9|745176.9|28
1637830310000|2021-11-25 08:51:50|746290.8|745290.8|746276|745276|746299.3|745299.3|746261.5|745261.5|25
1637830320000|2021-11-25 08:52:00|746283.2|745283.2|746299.3|745299.3|746316.8|745316.8|746248|745248|29
1637830330000|2021-11-25 08:52:10|746299.9|745299.9|746315.4|745315.4|746346.2|745346.2|746299.9|745299.9|27
1637830340000|2021-11-25 08:52:20|746318.3|745318.3|746344.8|745344.8|746352.5|745352.5|746318.3|745318.3|26
1637830350000|2021-11-25 08:52:30|746343.4|745343.4|746250.5|745250.5|746352.9|745352.9|746229.6|745229.6|21
1637830360000|2021-11-25 08:52:40|746237.5|745237.5|746263.9|745263.9|746271.2|745271.2|746237.5|745237.5|15
1637830370000|2021-11-25 08:52:50|746254.6|745254.6|746245.9|745245.9|746258.3|745258.3|746231.4|745231.4|19
1637830380000|2021-11-25 08:53:00|746245.1|745245.1|746334.8|745334.8|746334.8|745334.8|746239.1|745239.1|23
1637830390000|2021-11-25 08:53:10|746331.9|745331.9|746324.1|745324.1|746337.9|745337.9|746317.9|745317.9|17
1637830400000|2021-11-25 08:53:20|746306.5|745306.5|746274.5|745274.5|746344|745344|746274.4|745274.4|28
1637830410000|2021-11-25 08:53:30|746293.6|745293.6|746279.2|745279.2|746329.5|745329.5|746270.5|745270.5|26
1637830420000|2021-11-25 08:53:40|746279.4|745279.4|746274.5|745274.5|746303.6|745303.6|746266.9|745266.9|28
1637830430000|2021-11-25 08:53:50|746302|745302|746282|745282|746316.8|745316.8|746262.5|745262.5|24
1637830440000|2021-11-25 08:54:00|746277|745277|746271.6|745271.6|746311.2|745311.2|746258.3|745258.3|23
1637830450000|2021-11-25 08:54:10|746275.1|745275.1|746604.9|745604.9|747130|745631.8|746256.5|745117.4|32
1637830460000|2021-11-25 08:54:20|746628.7|745628.7|747130.3|745130.3|747136.6|745645.2|746583|745091.8|30
1637830470000|2021-11-25 08:54:30|747112.2|745112.2|746594.4|745594.4|747137.2|745605.9|746580.1|745068.9|27
1637830480000|2021-11-25 08:54:40|746600.3|745600.3|746603.5|745603.5|746614.9|745614.9|746570.9|745570.9|18
1637830490000|2021-11-25 08:54:50|746612.5|745612.5|746589.9|745589.9|746643.4|745643.4|746587.5|745587.5|23
1637830500000|2021-11-25 08:55:00|746587.6|745587.6|746545|745545|746587.6|745587.6|746539.7|745539.7|19
1637830510000|2021-11-25 08:55:10|746545.5|745545.5|746956.5|744956.5|746959.8|745545.8|746449.8|744953.1|26
1637830520000|2021-11-25 08:55:20|746945.8|744945.8|746443.5|745443.5|746970.1|745452.5|746430.9|744945.8|19
1637830530000|2021-11-25 08:55:30|746447.5|745447.5|746439.6|745439.6|746447.5|745447.5|746428.7|745428.7|20
1637830540000|2021-11-25 08:55:40|746440.1|745440.1|746446.2|745446.2|746458.3|745458.3|746429.8|745429.8|20
1637830550000|2021-11-25 08:55:50|746446.3|745446.3|746942.6|744942.6|746942.6|745446.3|746437.5|744929.3|17
1637830560000|2021-11-25 08:56:00|746942.2|744942.2|746885|744885|746942.2|745457.7|746250.5|744724.6|30
1637830570000|2021-11-25 08:56:10|746901.9|744901.9|746847.1|744847.1|746907.5|745411.5|746400.2|744837.2|21
1637830580000|2021-11-25 08:56:20|746854.7|744854.7|746620|744620|746896.6|745337.8|746151.6|744615|30
1637830590000|2021-11-25 08:56:30|746636.9|744636.9|746607.2|744607.2|746659|745140.6|746107.8|744607.2|21
1637830600000|2021-11-25 08:56:40|746627.3|744627.3|746547.9|744547.9|746627.3|745114.4|746063.8|744547.9|27
1637830610000|2021-11-25 08:56:50|746542.7|744542.7|746788|744788|746807.9|745287.4|746255.4|744525.9|25
1637830620000|2021-11-25 08:57:00|746793|744793|746272.6|745272.6|746845.8|745291|746262|744762|18
1637830630000|2021-11-25 08:57:10|746769.6|744769.6|746806.2|744806.2|746808|745263|746263|744761.5|21
1637830640000|2021-11-25 08:57:20|746809.3|744809.3|746804|744804|746809.3|744809.3|746791.2|744791.2|18
1637830650000|2021-11-25 08:57:30|746801.9|744801.9|746859.6|744859.6|746859.6|744859.6|746801.9|744801.9|30
1637830660000|2021-11-25 08:57:40|746864.6|744864.6|746918.5|744918.5|746946.1|744946.1|746859|744859|23
1637830670000|2021-11-25 08:57:50|746912.5|744912.5|746859.9|744859.9|746941.4|745413.2|746385.2|744859.9|25
1637830680000|2021-11-25 08:58:00|746381.7|745381.7|746927.2|744927.2|746971.7|745443|746362.8|744922.3|27
1637830690000|2021-11-25 08:58:10|746478.3|745478.3|746925.3|744925.3|746939.4|745478.3|746457.7|744924.5|21
1637830700000|2021-11-25 08:58:20|746931.5|744931.5|746795.7|744795.7|746931.5|745381.1|746292.5|744795.7|23
1637830710000|2021-11-25 08:58:30|746804.7|744804.7|746357.4|745357.4|746847.5|745375.1|746293.5|744804.7|30
1637830720000|2021-11-25 08:58:40|746342.7|745342.7|746424.7|745424.7|746922.6|745430.3|746252.1|744747|30
1637830730000|2021-11-25 08:58:50|746428.3|745428.3|747054|745054|747057.7|745527.8|746428.3|744900.7|26
1637830740000|2021-11-25 08:59:00|746550.3|745550.3|746949|744949|747052.8|745569.4|746550.1|744939.1|27
1637830750000|2021-11-25 08:59:10|746455.8|745455.8|747096.7|745096.7|747107.6|745624.6|746405|744869|33
1637830760000|2021-11-25 08:59:20|747105.2|745105.2|747123.6|745123.6|747127|745643.6|746593.3|745093.2|22
1637830770000|2021-11-25 08:59:30|747124.5|745124.5|746956.6|744956.6|747132.7|745634.2|746573.4|744956.6|23
1637830780000|2021-11-25 08:59:40|746991.8|744991.8|746905.8|744905.8|747011.7|745472.2|746408.5|744904.9|29
1637830790000|2021-11-25 08:59:50|746905.4|744905.4|746948.6|744948.6|747024.9|745024.9|746905.4|744905.4|33
1637830800000|2021-11-25 09:00:00|746953.5|744953.5|746445.9|745445.9|746989.8|745487.5|746445.9|744953.5|31
1637830810000|2021-11-25 09:00:10|746444|745444|746413.4|745413.4|746896.8|745455.4|746379.1|744876.8|30
1637830820000|2021-11-25 09:00:20|746413.2|745413.2|746453.9|745453.9|746964|745462.6|746413.2|744909.7|39
1637830830000|2021-11-25 09:00:30|746466|745466|746567.9|745567.9|747107.7|745612.8|746442|744932.8|37
1637830840000|2021-11-25 09:00:40|746544|745544|747075.2|745075.2|747088.4|745591.2|746544|744979.4|36
1637830850000|2021-11-25 09:00:50|747075.6|745075.6|746584|745584|747090.8|745584|746543.4|745062.7|26
1637830860000|2021-11-25 09:01:00|746566.3|745566.3|746598.5|745598.5|747086.2|745598.5|746522.9|745041.2|26
1637830870000|2021-11-25 09:01:10|747069.8|745069.8|747063.1|745063.1|747105.2|745599.7|746544|745055.7|37
1637830880000|2021-11-25 09:01:20|747076.1|745076.1|747025.4|745025.4|747082.4|745606.7|746556.4|745024.1|36
1637830890000|2021-11-25 09:01:30|746536.7|745536.7|746567.9|745567.9|746991|745608.1|746467.9|744968.8|39
1637830900000|2021-11-25 09:01:40|747073.4|745073.4|747070.6|745070.6|747107.2|745616.9|746562.3|745058|30
1637830910000|2021-11-25 09:01:50|747052.6|745052.6|746573.9|745573.9|747052.6|745585.2|746522.5|745049.8|18
1637830920000|2021-11-25 09:02:00|746583.8|745583.8|746579.2|745579.2|747087.1|745605.9|746564.7|745087.1|27
1637830930000|2021-11-25 09:02:10|746579.1|745579.1|746572.5|745572.5|746584.5|745584.5|746568.3|745568.3|25
1637830940000|2021-11-25 09:02:20|746600.5|745600.5|746603.5|745603.5|746617.8|745617.8|746566.5|745566.5|27
1637830950000|2021-11-25 09:02:30|746605.1|745605.1|746685.2|745685.2|746724.2|745724.2|746578.8|745578.8|26
1637830960000|2021-11-25 09:02:40|746695|745695|746720.1|745720.1|746723.6|745723.6|746660.9|745660.9|24
1637830970000|2021-11-25 09:02:50|746711.2|745711.2|746715.6|745715.6|746720.3|745720.3|746703.4|745703.4|19
1637830980000|2021-11-25 09:03:00|746716.9|745716.9|747333|745333|747377.1|745874.2|746700|745333|28
1637830990000|2021-11-25 09:03:10|747339.2|745339.2|747330.6|745330.6|747357.2|745854.1|746827.3|745319.1|31
1637831000000|2021-11-25 09:03:20|747336.8|745336.8|747308.1|745308.1|747336.8|745816.6|746816|745291.8|24
1637831010000|2021-11-25 09:03:30|747294|745294|747351.5|745351.5|747397.2|745846.2|746809.9|745294|33
1637831020000|2021-11-25 09:03:40|747345.4|745345.4|747318.3|745318.3|747365|745365|747307.9|745307.9|20
1637831030000|2021-11-25 09:03:50|747322.5|745322.5|747426.7|745426.7|747430.4|745858.4|746839.8|745279.5|28
1637831040000|2021-11-25 09:04:00|747447.2|745447.2|747462|745462|747483.4|745981.7|746949.3|745439|32
1637831050000|2021-11-25 09:04:10|747458.3|745458.3|747574.8|745574.8|747574.8|746066.2|747066.2|745455.5|28
1637831060000|2021-11-25 09:04:20|747550.2|745550.2|747035|746035|747568.3|746060.7|747029|745532.8|27
1637831070000|2021-11-25 09:04:30|747044.4|746044.4|747520.5|745520.5|747588.6|746091.6|747044.4|745520.5|29
1637831080000|2021-11-25 09:04:40|747532.6|745532.6|747526|745526|747535.5|745535.5|747514.1|745514.1|23
1637831090000|2021-11-25 09:04:50|747525.6|745525.6|747530.4|745530.4|747540.5|745540.5|747512.5|745512.5|28
1637831100000|2021-11-25 09:05:00|747533.4|745533.4|747512.3|745512.3|747533.8|746017.8|747012.5|745506|26
1637831110000|2021-11-25 09:05:10|747513.1|745513.1|747460.4|745460.4|747513.1|746016.5|746985.9|745455.8|29
1637831120000|2021-11-25 09:05:20|746955.1|745955.1|746954.4|745954.4|747446.4|745955.2|746933.4|745446.3|23
1637831130000|2021-11-25 09:05:30|746948.4|745948.4|746942.7|745942.7|747465.1|745975|746941.6|745456.6|27
1637831140000|2021-11-25 09:05:40|746949.6|745949.6|746940.4|745940.4|746965.3|745965.3|746936.1|745936.1|28
1637831150000|2021-11-25 09:05:50|746939.5|745939.5|747455.8|745455.8|747498.9|745958.8|746937.6|745448|27
1637831160000|2021-11-25 09:06:00|747450.7|745450.7|747362|745362|747451.9|745451.9|747362|745362|25
1637831170000|2021-11-25 09:06:10|747367.1|745367.1|747360.8|745360.8|747367.3|745367.3|747336.9|745336.9|26
1637831180000|2021-11-25 09:06:20|747357.3|745357.3|746873.7|745873.7|747357.3|745888.4|746854.2|745357.3|15
1637831190000|2021-11-25 09:06:30|746870.3|745870.3|746863.9|745863.9|746871|745871|746863.9|745863.9|13
1637831200000|2021-11-25 09:06:40|746852.7|745852.7|746967.1|745967.1|746967.1|745967.1|746850.1|745850.1|28
1637831210000|2021-11-25 09:06:50|746971.5|745971.5|747016.2|746016.2|747563.4|746079.6|746931.5|745480.9|32
1637831220000|2021-11-25 09:07:00|747023.6|746023.6|747013.5|746013.5|747023.6|746023.6|747004.9|746004.9|24
1637831230000|2021-11-25 09:07:10|747019|746019|747025|746025|747520.1|746025|746976.5|745487.3|22
1637831240000|2021-11-25 09:07:20|747010.4|746010.4|747456.5|745456.5|747486.3|746012.9|746980.7|745456.5|17
1637831250000|2021-11-25 09:07:30|747450.5|745450.5|747450.8|745450.8|747469.6|745469.6|747437.5|745437.5|22
1637831260000|2021-11-25 09:07:40|747455.5|745455.5|746986.5|745986.5|747494.2|745986.5|746947.4|745406.5|27
1637831270000|2021-11-25 09:07:50|747010.8|746010.8|747011|746011|747022.6|746022.6|746992.7|745992.7|22
1637831280000|2021-11-25 09:08:00|747018.1|746018.1|747007.5|746007.5|747018.1|746018.1|746993.5|745993.5|23
1637831290000|2021-11-25 09:08:10|747014.3|746014.3|747058|746058|747063|746063|747003.5|746003.5|22
1637831300000|2021-11-25 09:08:20|747060.8|746060.8|747024.5|746024.5|747090.6|746090.6|747012.5|746012.5|27
1637831310000|2021-11-25 09:08:30|747029|746029|747021.8|746021.8|747047.1|746047.1|747021.8|746021.8|24
1637831320000|2021-11-25 09:08:40|747033.1|746033.1|746976.9|745976.9|747037.4|746037.4|746968.6|745968.6|27
1637831330000|2021-11-25 09:08:50|746998.9|745998.9|746969.6|745969.6|747002.5|746002.5|746956.5|745956.5|22
1637831340000|2021-11-25 09:09:00|746975.7|745975.7|746919.6|745919.6|747467.8|745975.7|746908.5|745423.6|27
1637831350000|2021-11-25 09:09:10|746929.2|745929.2|747415.3|745415.3|747451.7|745958|746919.6|745374.5|25
1637831360000|2021-11-25 09:09:20|747418.3|745418.3|746917.9|745917.9|747481.4|745958.8|746917.9|745418.3|27
1637831370000|2021-11-25 09:09:30|746924.7|745924.7|746926|745926|746940.1|745940.1|746906.8|745906.8|23
1637831380000|2021-11-25 09:09:40|746932.4|745932.4|746944.1|745944.1|746946.7|745946.7|746921.5|745921.5|17
1637831390000|2021-11-25 09:09:50|746947.2|745947.2|747038.7|746038.7|747038.7|746038.7|746944.2|745944.2|25
1637831400000|2021-11-25 09:10:00|747012|746012|746992.5|745992.5|747058|746058|746987.3|745987.3|21
1637831410000|2021-11-25 09:10:10|747006.4|746006.4|746971.4|745971.4|747024.8|746024.8|746971.4|745971.4|24
1637831420000|2021-11-25 09:10:20|746991.4|745991.4|746952.9|745952.9|746991.9|745991.9|746949.5|745949.5|20
1637831430000|2021-11-25 09:10:30|746961.7|745961.7|746880.5|745880.5|746970.5|745970.5|746880.5|745880.5|28
1637831440000|2021-11-25 09:10:40|746893.5|745893.5|746888.5|745888.5|746919.7|745919.7|746881.5|745881.5|21
1637831450000|2021-11-25 09:10:50|746889.7|745889.7|746875.6|745875.6|746908.6|745908.6|746862.7|745862.7|27
1637831460000|2021-11-25 09:11:00|746876.5|745876.5|746887.9|745887.9|746911.9|745911.9|746867|745867|27
1637831470000|2021-11-25 09:11:10|746890.2|745890.2|746877.3|745877.3|746904.1|745904.1|746861.2|745861.2|22
1637831480000|2021-11-25 09:11:20|746869.4|745869.4|746964|745964|746996.2|745996.2|746869.4|745869.4|29
1637831490000|2021-11-25 09:11:30|747002.5|746002.5|746962.4|745962.4|747515.3|746002.5|746956.9|745465.5|26
1637831500000|2021-11-25 09:11:40|746979.8|745979.8|747017.9|746017.9|747035|746035|746979.8|745979.8|20
1637831510000|2021-11-25 09:11:50|747013.2|746013.2|747020.7|746020.7|747537.2|746065.4|746988.9|745517.3|28
1637831520000|2021-11-25 09:12:00|747028.2|746028.2|746986.8|745986.8|747042.4|746042.4|746986.7|745986.7|27
1637831530000|2021-11-25 09:12:10|746988.3|745988.3|747018.3|746018.3|747036.6|746036.6|746983|745983|27
1637831540000|2021-11-25 09:12:20|747061.6|746061.6|747065.1|746065.1|747584|746099.5|747031.2|745560.5|32
1637831550000|2021-11-25 09:12:30|747050.4|746050.4|747071.2|746071.2|747575.9|746085.6|747029.6|745541.7|28
1637831560000|2021-11-25 09:12:40|747096.9|746096.9|747601|745601|747622.7|746133.7|747078.1|745601|31
1637831570000|2021-11-25 09:12:50|747124.7|746124.7|747230.8|746230.8|747720.5|746247.5|747105|745720.5|34
1637831580000|2021-11-25 09:13:00|747222.2|746222.2|747806.8|745806.8|747812.4|746283.2|747207.3|745710.7|31
1637831590000|2021-11-25 09:13:10|747809.2|745809.2|747824.6|745824.6|747833|745833|747787.2|745787.2|24
1637831600000|2021-11-25 09:13:20|747823.2|745823.2|747958.4|745958.4|747978.6|746477.6|747400.7|745822.9|23
1637831610000|2021-11-25 09:13:30|747944.3|745944.3|747466.6|746466.6|747952.7|746470.9|747442.1|745936|22
1637831620000|2021-11-25 09:13:40|747461.2|746461.2|747473.1|746473.1|747480.6|746480.6|747441.7|746441.7|22
1637831630000|2021-11-25 09:13:50|747473.5|746473.5|747442|746442|747473.5|746473.5|747441.6|746441.6|21
1637831640000|2021-11-25 09:14:00|747445.3|746445.3|747441.3|746441.3|747449|746449|747431.7|746431.7|19
1637831650000|2021-11-25 09:14:10|747440.6|746440.6|747421.7|746421.7|747440.6|746440.6|747412|746412|17
1637831660000|2021-11-25 09:14:20|747432.1|746432.1|747426.3|746426.3|747442.2|746442.2|747424.5|746424.5|17
1637831670000|2021-11-25 09:14:30|747427.2|746427.2|747205.6|746205.6|747427.2|746427.2|747168.3|746168.3|28
1637831680000|2021-11-25 09:14:40|747204.9|746204.9|747168.5|746168.5|747204.9|746204.9|747166.5|746166.5|24
1637831690000|2021-11-25 09:14:50|747160.2|746160.2|747181.2|746181.2|747192.9|746192.9|747160.2|746160.2|25
1637831700000|2021-11-25 09:15:00|747181.4|746181.4|747154|746154|747181.4|746181.4|747151.4|746151.4|22
1637831710000|2021-11-25 09:15:10|747163.3|746163.3|747162.9|746162.9|747168.2|746168.2|747158.3|746158.3|13
1637831720000|2021-11-25 09:15:20|747163.5|746163.5|747183.7|746183.7|747188.5|746188.5|747163.5|746163.5|21
1637831730000|2021-11-25 09:15:30|747178.8|746178.8|747174|746174|747190|746190|747164.6|746164.6|17
1637831740000|2021-11-25 09:15:40|747176|746176|747174.6|746174.6|747176|746176|747174.6|746174.6|5
1637831750000|2021-11-25 09:15:50|747174.9|746174.9|747190.2|746190.2|747190.2|746190.2|747162.5|746162.5|14
1637831760000|2021-11-25 09:16:00|747191.5|746191.5|747316.3|746316.3|747338.1|746338.1|747148.5|746148.5|27
1637831770000|2021-11-25 09:16:10|747335.8|746335.8|747361|746361|747412.7|746412.7|747312.1|746312.1|34
1637831780000|2021-11-25 09:16:20|747356.2|746356.2|747371.3|746371.3|747371.3|746371.3|747341.6|746341.6|15
1637831790000|2021-11-25 09:16:30|747384.2|746384.2|747340.4|746340.4|747384.3|746384.3|747308.2|746308.2|25
1637831800000|2021-11-25 09:16:40|747338.2|746338.2|747329.8|746329.8|747353.1|746353.1|747321|746321|15
1637831810000|2021-11-25 09:16:50|747322.5|746322.5|747325.8|746325.8|747343|746343|747312.5|746312.5|26
1637831820000|2021-11-25 09:17:00|747344.1|746344.1|747318.4|746318.4|747365.4|746365.4|747318.4|746318.4|31
1637831830000|2021-11-25 09:17:10|747335.2|746335.2|747352.2|746352.2|747352.2|746352.2|747323.2|746323.2|22
1637831840000|2021-11-25 09:17:20|747342.6|746342.6|747318.5|746318.5|747344.9|746344.9|747300.5|746300.5|25
1637831850000|2021-11-25 09:17:30|747357.4|746357.4|747294.1|746294.1|747357.4|746357.4|747281.5|746281.5|27
1637831860000|2021-11-25 09:17:40|747303.5|746303.5|747408.9|746408.9|747448.1|746448.1|747294.2|746294.2|26
1637831870000|2021-11-25 09:17:50|747416.3|746416.3|747358.2|746358.2|747416.3|746416.3|747358.2|746358.2|27
1637831880000|2021-11-25 09:18:00|747350.4|746350.4|747335.1|746335.1|747398.6|746398.6|747330.6|746330.6|29
1637831890000|2021-11-25 09:18:10|747321.1|746321.1|747339.1|746339.1|747344|746344|747321.1|746321.1|25
1637831900000|2021-11-25 09:18:20|747341.5|746341.5|747290.8|746290.8|747380.6|746380.6|747290.8|746290.8|23
1637831910000|2021-11-25 09:18:30|747304.3|746304.3|747302.9|746302.9|747305.9|746305.9|747288.8|746288.8|23
1637831920000|2021-11-25 09:18:40|747308.2|746308.2|747295|746295|747328.6|746328.6|747294.3|746294.3|19
1637831930000|2021-11-25 09:18:50|747304.9|746304.9|747284.4|746284.4|747323|746323|747284.4|746284.4|19
1637831940000|2021-11-25 09:19:00|747291.2|746291.2|747280.6|746280.6|747291.2|746291.2|747258.8|746258.8|9
1637831950000|2021-11-25 09:19:10|747275.3|746275.3|747258.8|746258.8|747281.7|746281.7|747255.5|746255.5|13
1637831960000|2021-11-25 09:19:20|747261.3|746261.3|747219.7|746219.7|747262.1|746262.1|747204.1|746204.1|16
1637831970000|2021-11-25 09:19:30|747219|746219|747166.3|746166.3|747220.6|746220.6|747114.5|746114.5|32
1637831980000|2021-11-25 09:19:40|747174.6|746174.6|747164.5|746164.5|747186.6|746186.6|747154.2|746154.2|17
1637831990000|2021-11-25 09:19:50|747158.1|746158.1|747146.2|746146.2|747162.5|746162.5|747106.7|746106.7|21
1637832000000|2021-11-25 09:20:00|747156.1|746156.1|747135.6|746135.6|747157.8|746157.8|747120|746120|15
1637832010000|2021-11-25 09:20:10|747138|746138|747108.9|746108.9|747138|746138|747104.5|746104.5|28
1637832020000|2021-11-25 09:20:20|747100.2|746100.2|747157.5|746157.5|747652.8|746157.5|747040.2|745652.8|22
1637832030000|2021-11-25 09:20:30|747151.1|746151.1|747130.1|746130.1|747166.2|746166.2|747108.7|746108.7|26
1637832040000|2021-11-25 09:20:40|747103.9|746103.9|747084.7|746084.7|747128.3|746128.3|747084.7|746084.7|28
1637832050000|2021-11-25 09:20:50|747086|746086|747089.6|746089.6|747089.6|746089.6|747060.5|746060.5|23
1637832060000|2021-11-25 09:21:00|747089.9|746089.9|747057.6|746057.6|747089.9|746089.9|747045|746045|26
1637832070000|2021-11-25 09:21:10|747060.3|746060.3|747105.3|746105.3|747126.5|746126.5|747055.6|746055.6|19
1637832080000|2021-11-25 09:21:20|747109.1|746109.1|747106.7|746106.7|747113.5|746113.5|747098.4|746098.4|17
1637832090000|2021-11-25 09:21:30|747109.4|746109.4|747663.2|745663.2|747665.6|746176.7|747102.6|745646.8|22
1637832100000|2021-11-25 09:21:40|747646.5|745646.5|747611.2|745611.2|747646.5|745646.5|747599.7|745599.7|27
1637832110000|2021-11-25 09:21:50|747612.1|745612.1|747587.5|745587.5|747613.4|745613.4|747577.1|745577.1|18
1637832120000|2021-11-25 09:22:00|747582.5|745582.5|747577|745577|747582.6|745582.6|747556.6|745556.6|22
1637832130000|2021-11-25 09:22:10|747570.9|745570.9|747062|746062|747571.8|746072.8|747060.3|745570.3|20
1637832140000|2021-11-25 09:22:20|747064|746064|747050.3|746050.3|747064|746064|747038|746038|18
1637832150000|2021-11-25 09:22:30|747058.9|746058.9|747097.2|746097.2|747113.1|746113.1|747044.7|746044.7|18
1637832160000|2021-11-25 09:22:40|747108.7|746108.7|746906.7|745906.7|747411.8|746109.7|746906.7|745411.8|29
1637832170000|2021-11-25 09:22:50|746913.3|745913.3|747379.6|745379.6|747408.7|745913.3|746849.2|745372.5|28
1637832180000|2021-11-25 09:23:00|746870.5|745870.5|746821.5|745821.5|746894.3|745894.3|746821.5|745821.5|20
1637832190000|2021-11-25 09:23:10|746823.6|745823.6|746848.9|745848.9|746850.4|745850.4|746823.6|745823.6|19
1637832200000|2021-11-25 09:23:20|746847.9|745847.9|746837.9|745837.9|746854.2|745854.2|746829.9|745829.9|11
1637832210000|2021-11-25 09:23:30|746838.4|745838.4|746850.3|745850.3|746861.1|745861.1|746838.4|745838.4|18
1637832220000|2021-11-25 09:23:40|746855.3|745855.3|746854.4|745854.4|747404.5|745930.4|746844.7|745373.5|23
1637832230000|2021-11-25 09:23:50|746852.7|745852.7|746850.6|745850.6|746882.3|745882.3|746830.7|745830.7|25
1637832240000|2021-11-25 09:24:00|746851.1|745851.1|746816.5|745816.5|746851.4|745851.4|746813.1|745813.1|21
1637832250000|2021-11-25 09:24:10|746826.2|745826.2|746828.7|745828.7|746831.1|745831.1|746817.7|745817.7|18
1637832260000|2021-11-25 09:24:20|746827.6|745827.6|746820.6|745820.6|746832.5|745832.5|746817.5|745817.5|16
1637832270000|2021-11-25 09:24:30|746816.7|745816.7|746678.8|745678.8|746820.8|745820.8|746652.7|745652.7|17
1637832280000|2021-11-25 09:24:40|746669.3|745669.3|746658.5|745658.5|746671|745671|746644.7|745644.7|14
1637832290000|2021-11-25 09:24:50|746647.8|745647.8|746619.2|745619.2|746660.5|745660.5|746619.2|745619.2|24
1637832300000|2021-11-25 09:25:00|746641.5|745641.5|746502.1|745502.1|746641.5|745641.5|746466.9|745466.9|26
1637832310000|2021-11-25 09:25:10|746493.8|745493.8|746522.1|745522.1|746522.1|745522.1|746442.9|745442.9|28
1637832320000|2021-11-25 09:25:20|746520|745520|746499.4|745499.4|746527.8|745527.8|746492.8|745492.8|21
1637832330000|2021-11-25 09:25:30|746500.3|745500.3|746578.6|745578.6|746578.6|745578.6|746458.8|745458.8|21
1637832340000|2021-11-25 09:25:40|746597.1|745597.1|746604.5|745604.5|746631.7|745631.7|746582.9|745582.9|20
1637832350000|2021-11-25 09:25:50|746623.1|745623.1|746604.6|745604.6|746633.5|745633.5|746588.3|745588.3|21
1637832360000|2021-11-25 09:26:00|746616.7|745616.7|746657.5|745657.5|746701.3|745701.3|746596|745596|28
1637832370000|2021-11-25 09:26:10|746664.8|745664.8|746692.2|745692.2|746711.8|745711.8|746655.7|745655.7|27
1637832380000|2021-11-25 09:26:20|746693.1|745693.1|746589.1|745589.1|746879.7|745879.7|746589.1|745589.1|20
1637832390000|2021-11-25 09:26:30|746591.1|745591.1|746569.3|745569.3|746624.3|745624.3|746566.8|745566.8|21
1637832400000|2021-11-25 09:26:40|746574.5|745574.5|746581.7|745581.7|746586.4|745586.4|746574.5|745574.5|10
1637832410000|2021-11-25 09:26:50|746583.3|745583.3|746580.2|745580.2|746587|745587|746579.7|745579.7|14
1637832420000|2021-11-25 09:27:00|746580|745580|746607.8|745607.8|746620.1|745620.1|746573.8|745573.8|24
1637832430000|2021-11-25 09:27:10|746600.8|745600.8|746615.2|745615.2|746633.1|745633.1|746598.6|745598.6|19
1637832440000|2021-11-25 09:27:20|746622.3|745622.3|746599.4|745599.4|746622.3|745622.3|746597.3|745597.3|15
1637832450000|2021-11-25 09:27:30|746600.4|745600.4|746589.1|745589.1|746600.4|745600.4|746589.1|745589.1|13
1637832460000|2021-11-25 09:27:40|746587.1|745587.1|746587|745587|746587.1|745587.1|746585.6|745585.6|11
1637832470000|2021-11-25 09:27:50|746586.1|745586.1|746570.9|745570.9|746590.7|745590.7|746570.6|745570.6|12
1637832480000|2021-11-25 09:28:00|746576.7|745576.7|746585.4|745585.4|746587.4|745587.4|746576.7|745576.7|16
1637832490000|2021-11-25 09:28:10|746579.5|745579.5|746586.5|745586.5|746590.4|745590.4|746579.5|745579.5|8
1637832500000|2021-11-25 09:28:20|746586.9|745586.9|746578.1|745578.1|746589.2|745589.2|746578.1|745578.1|8
1637832510000|2021-11-25 09:28:30|746577.7|745577.7|746414.1|745414.1|746577.7|745577.7|746414.1|745414.1|23
1637832520000|2021-11-25 09:28:40|746412.9|745412.9|746355.1|745355.1|746934.4|745416.9|746355.1|744887.6|33
1637832530000|2021-11-25 09:28:50|746355.5|745355.5|746537.6|745537.6|746540.1|745540.1|746323.4|745323.4|27
1637832540000|2021-11-25 09:29:00|746515.3|745515.3|746510.8|745510.8|746543|745543|746507.9|745507.9|25
1637832550000|2021-11-25 09:29:10|746512.1|745512.1|746504.8|745504.8|746512.1|745512.1|746495.4|745495.4|18
1637832560000|2021-11-25 09:29:20|746500.1|745500.1|746499.5|745499.5|746502.7|745502.7|746498.8|745498.8|8
1637832570000|2021-11-25 09:29:30|746500.9|745500.9|746487.8|745487.8|746530.3|745530.3|746487.1|745487.1|20
1637832580000|2021-11-25 09:29:40|746508.1|745508.1|746504.7|745504.7|746508.1|745508.1|746500|745500|11
1637832590000|2021-11-25 09:29:50|746505.1|745505.1|746499.7|745499.7|746505.7|745505.7|746493.2|745493.2|15
1637832600000|2021-11-25 09:30:00|746501.2|745501.2|746492.4|745492.4|746501.2|745501.2|746490.4|745490.4|16
1637832610000|2021-11-25 09:30:10|746492.5|745492.5|746518.5|745518.5|746543|745543|746492.5|745492.5|19
1637832620000|2021-11-25 09:30:20|746524.5|745524.5|746527.3|745527.3|746536|745536|746520.3|745520.3|19
1637832630000|2021-11-25 09:30:30|746529.6|745529.6|746477.6|745477.6|746532.5|745532.5|746477.6|745477.6|20
1637832640000|2021-11-25 09:30:40|746477.2|745477.2|746465.5|745465.5|746510|745510|746417.5|745417.5|23
1637832650000|2021-11-25 09:30:50|746487|745487|746476.5|745476.5|746498.4|745498.4|746472.4|745472.4|20
1637832660000|2021-11-25 09:31:00|746476.1|745476.1|746501|745501|746501|745501|746472.8|745472.8|21
1637832670000|2021-11-25 09:31:10|746495.3|745495.3|746520.2|745520.2|746526.9|745526.9|746495.3|745495.3|7
1637832680000|2021-11-25 09:31:20|746519|745519|746519|745519|746524.1|745524.1|746511.4|745511.4|14
1637832690000|2021-11-25 09:31:30|746518.6|745518.6|746641.9|745641.9|747138.7|745641.9|746518.6|745096.7|31
1637832700000|2021-11-25 09:31:40|746642.2|745642.2|747093.5|745093.5|747102.8|745642.9|746593.5|745081.6|27
1637832710000|2021-11-25 09:31:50|747106.5|745106.5|747099.5|745099.5|747106.5|745621.4|746587.5|745089.7|23
1637832720000|2021-11-25 09:32:00|747074.5|745074.5|746585.7|745585.7|747085.9|745604.8|746568.5|745074.5|30
1637832730000|2021-11-25 09:32:10|746598|745598|746592.5|745592.5|746613.4|745613.4|746553.8|745553.8|31
1637832740000|2021-11-25 09:32:20|746602.3|745602.3|746617.7|745617.7|746660.3|745660.3|746599|745599|26
1637832750000|2021-11-25 09:32:30|746621.2|745621.2|746611.7|745611.7|746631.4|745631.4|746572|745572|26
1637832760000|2021-11-25 09:32:40|746618.2|745618.2|746613.1|745613.1|746625|745625|746566.7|745566.7|28
1637832770000|2021-11-25 09:32:50|746585.8|745585.8|746423|745423|746598.6|745598.6|746423|745423|22
1637832780000|2021-11-25 09:33:00|746455.1|745455.1|746421.4|745421.4|746455.1|745455.1|746388.6|745388.6|17
1637832790000|2021-11-25 09:33:10|746423.3|745423.3|746416|745416|746427.3|745427.3|746414.3|745414.3|17
1637832800000|2021-11-25 09:33:20|746419.4|745419.4|746431|745431|746473.8|745473.8|746415|745415|17
1637832810000|2021-11-25 09:33:30|746421.7|745421.7|746422.7|745422.7|746432.7|745432.7|746421.3|745421.3|20
1637832820000|2021-11-25 09:33:40|746425.9|745425.9|746431.4|745431.4|746431.4|745431.4|746420.9|745420.9|14
1637832830000|2021-11-25 09:33:50|746428.6|745428.6|746432.5|745432.5|746446.2|745446.2|746428.6|745428.6|14
1637832840000|2021-11-25 09:34:00|746442.6|745442.6|746430.5|745430.5|746452.7|745452.7|746405.8|745405.8|25
1637832850000|2021-11-25 09:34:10|746436|745436|746434.2|745434.2|746441.9|745441.9|746429.9|745429.9|11
1637832860000|2021-11-25 09:34:20|746419.8|745419.8|746444.8|745444.8|746444.8|745444.8|746419.2|745419.2|14
1637832870000|2021-11-25 09:34:30|746472.6|745472.6|746505.4|745505.4|746507.5|745507.5|746466.2|745466.2|16
1637832880000|2021-11-25 09:34:40|746505.5|745505.5|746483.4|745483.4|746505.5|745505.5|746479.5|745479.5|10
1637832890000|2021-11-25 09:34:50|746470.6|745470.6|746455.6|745455.6|746475|745475|746440.2|745440.2|20
1637832900000|2021-11-25 09:35:00|746454.1|745454.1|746430.2|745430.2|746463.3|745463.3|746422.3|745422.3|20
1637832910000|2021-11-25 09:35:10|746409.7|745409.7|746407.1|745407.1|746409.7|745409.7|746405|745405|7
1637832920000|2021-11-25 09:35:20|746406.1|745406.1|746339.3|745339.3|746406.1|745406.1|746260.6|745260.6|33
1637832930000|2021-11-25 09:35:30|746344.7|745344.7|746406.5|745406.5|746407.5|745407.5|746319.3|745319.3|25
1637832940000|2021-11-25 09:35:40|746402.5|745402.5|746395.7|745395.7|746412.8|745412.8|746390.3|745390.3|17
1637832950000|2021-11-25 09:35:50|746401.7|745401.7|746431.1|745431.1|746432.5|745432.5|746401|745401|15
1637832960000|2021-11-25 09:36:00|746435.1|745435.1|746450.5|745450.5|746450.5|745450.5|746421.6|745421.6|13
1637832970000|2021-11-25 09:36:10|746444.5|745444.5|746570.5|745570.5|746970.3|745570.5|746435.5|744954.8|24
1637832980000|2021-11-25 09:36:20|746569.7|745569.7|746570.5|745570.5|746592.2|745592.2|746565.9|745565.9|20
1637832990000|2021-11-25 09:36:30|746575|745575|746562.9|745562.9|746575|745575|746553.6|745553.6|20
1637833000000|2021-11-25 09:36:40|746558.7|745558.7|746485.3|745485.3|746561.8|745561.8|746484.6|745484.6|24
1637833010000|2021-11-25 09:36:50|746489.3|745489.3|746393.8|745393.8|746490.8|745490.8|746393.4|745393.4|27
1637833020000|2021-11-25 09:37:00|746403.3|745403.3|746440.1|745440.1|746454.3|745454.3|746389.2|745389.2|24
1637833030000|2021-11-25 09:37:10|746446.7|745446.7|746549.5|745549.5|746549.5|745549.5|746446.3|745446.3|20
1637833040000|2021-11-25 09:37:20|747045|745045|747032.1|745032.1|747050.8|745050.8|747019.1|745019.1|23
1637833050000|2021-11-25 09:37:30|747032.7|745032.7|747048.3|745048.3|747048.8|745048.8|747025.7|745025.7|17
1637833060000|2021-11-25 09:37:40|747042.6|745042.6|747038.6|745038.6|747050.1|745050.1|747028|745028|17
1637833070000|2021-11-25 09:37:50|747033.3|745033.3|746595.4|745595.4|747084.8|745605.6|746575|745033.3|25
1637833080000|2021-11-25 09:38:00|746593.7|745593.7|746609|745609|746637.5|745637.5|746585.5|745585.5|22
1637833090000|2021-11-25 09:38:10|746623.7|745623.7|747146.1|745146.1|747150|745662.9|746600|745146.1|23
1637833100000|2021-11-25 09:38:20|747148.6|745148.6|747112|745112|747154.3|745154.3|747112|745112|15
1637833110000|2021-11-25 09:38:30|747118.5|745118.5|747109.8|745109.8|747129.8|745129.8|747109.8|745109.8|17
1637833120000|2021-11-25 09:38:40|747107.9|745107.9|746624.9|745624.9|747137.1|745658.1|746624.5|745107.5|23
1637833130000|2021-11-25 09:38:50|746656.8|745656.8|746644|745644|747166.4|745656.8|746625.9|745137.5|30
1637833140000|2021-11-25 09:39:00|747165.6|745165.6|747128.5|745128.5|747233.5|745704.9|746656.5|745124.5|34
1637833150000|2021-11-25 09:39:10|747137.2|745137.2|747052.4|745052.4|747137.2|745626.7|746590.4|745047|24
1637833160000|2021-11-25 09:39:20|747061|745061|746467.3|745467.3|747061|745489.7|746463.4|744972.8|24
1637833170000|2021-11-25 09:39:30|746457|745457|746465.1|745465.1|746468.7|745468.7|746457|745457|16
1637833180000|2021-11-25 09:39:40|746466.8|745466.8|746458.8|745458.8|746466.8|745466.8|746456|745456|15
1637833190000|2021-11-25 09:39:50|746471.2|745471.2|746579.9|745579.9|746595.8|745595.8|746466.7|745466.7|26
1637833200000|2021-11-25 09:40:00|746582.9|745582.9|746631|745631|746639.6|745639.6|746558|745558|22
1637833210000|2021-11-25 09:40:10|746631.2|745631.2|746632.7|745632.7|746634.2|745634.2|746621.7|745621.7|19
1637833220000|2021-11-25 09:40:20|746633.9|745633.9|746671.6|745671.6|746671.6|745671.6|746624.5|745624.5|24
1637833230000|2021-11-25 09:40:30|746657.1|745657.1|747313.4|745313.4|747313.4|745764.3|746657.1|745178.6|32
1637833240000|2021-11-25 09:40:40|747316.1|745316.1|746808.3|745808.3|747316.1|745828.1|746797.7|745316.1|26
1637833250000|2021-11-25 09:40:50|746812.3|745812.3|746766.9|745766.9|746812.3|745812.3|746766.9|745766.9|25
1637833260000|2021-11-25 09:41:00|746765.8|745765.8|746767.9|745767.9|747260.5|745768.5|746750.5|745226.4|20
1637833270000|2021-11-25 09:41:10|746764.5|745764.5|747244.2|745244.2|747255.3|745764.5|746747.6|745243.9|18
1637833280000|2021-11-25 09:41:20|747243.9|745243.9|747255.6|745255.6|747257.5|745257.5|747236.3|745236.3|17
1637833290000|2021-11-25 09:41:30|747248|745248|746712.1|745712.1|747249.2|745744.3|746712.1|745216.3|22
1637833300000|2021-11-25 09:41:40|746712.5|745712.5|746732.6|745732.6|747212|745753.8|746712.5|745204.4|22
1637833310000|2021-11-25 09:41:50|747253|745253|747254.7|745254.7|747257.1|745257.1|747251.5|745251.5|8
1637833320000|2021-11-25 09:42:00|747244.3|745244.3|746755|745755|747268.8|745768.5|746728.4|745243.3|20
1637833330000|2021-11-25 09:42:10|747258.9|745258.9|746753.2|745753.2|747262.5|745762.5|746741.7|745254.1|17
1637833340000|2021-11-25 09:42:20|746755.3|745755.3|747212.9|745212.9|747246|745755.3|746725.6|745202.9|17
1637833350000|2021-11-25 09:42:30|747218.5|745218.5|746694.2|745694.2|747218.5|745708.7|746694.2|745210.8|16
1637833360000|2021-11-25 09:42:40|746698.3|745698.3|747201.9|745201.9|747201.9|745710.2|746698|745196.9|17
1637833370000|2021-11-25 09:42:50|747204.3|745204.3|747183.3|745183.3|747208.4|745208.4|747167.6|745167.6|22
1637833380000|2021-11-25 09:43:00|747186.5|745186.5|747159.3|745159.3|747190.3|745190.3|747114.9|745114.9|28
1637833390000|2021-11-25 09:43:10|747157.6|745157.6|747148.6|745148.6|747160.7|745160.7|747144.8|745144.8|18
1637833400000|2021-11-25 09:43:20|747147.1|745147.1|747146.7|745146.7|747148.1|745148.1|747146.5|745146.5|14
1637833410000|2021-11-25 09:43:30|747150.5|745150.5|747135.9|745135.9|747150.9|745150.9|747135.9|745135.9|13
1637833420000|2021-11-25 09:43:40|747134.9|745134.9|747113.7|745113.7|747140.1|745140.1|747110|745110|20
1637833430000|2021-11-25 09:43:50|747118.3|745118.3|747115.9|745115.9|747118.4|745118.4|747094.6|745094.6|17
1637833440000|2021-11-25 09:44:00|747093.6|745093.6|747055.1|745055.1|747125.6|745612.9|746555.3|745055.1|26
1637833450000|2021-11-25 09:44:10|747056.7|745056.7|747047.7|745047.7|747064.2|745562.5|746528.2|745047.5|12
1637833460000|2021-11-25 09:44:20|747054.3|745054.3|747105.9|745105.9|747112.5|745576.5|746557.9|745052.4|19
1637833470000|2021-11-25 09:44:30|747103.4|745103.4|746599|745599|747162.5|745648.5|746599|745094.2|21
1637833480000|2021-11-25 09:44:40|747116.8|745116.8|746580.4|745580.4|747116.8|745605.4|746578.2|745092.6|17
1637833490000|2021-11-25 09:44:50|746545.3|745545.3|747057.8|745057.8|747060.3|745574.5|746516.5|745055.8|14
1637833500000|2021-11-25 09:45:00|747054.4|745054.4|746589.7|745589.7|747062.2|745594.4|746518.1|745043.7|28
1637833510000|2021-11-25 09:45:10|746589.5|745589.5|746734.9|745734.9|747232.5|745736.5|746589.2|745117.5|25
1637833520000|2021-11-25 09:45:20|747205.4|745205.4|746678.1|745678.1|747223.5|745678.1|746668.8|745174|25
1637833530000|2021-11-25 09:45:30|746670.7|745670.7|747248.5|745248.5|747248.8|745743.5|746670.7|745177.9|22
1637833540000|2021-11-25 09:45:40|747243|745243|747162.7|745162.7|747243|745728.7|746634.9|745144.1|23
1637833550000|2021-11-25 09:45:50|746610.3|745610.3|747124.2|745124.2|747124.2|745627|746601.3|745123.3|19
1637833560000|2021-11-25 09:46:00|747120.2|745120.2|746610.3|745610.3|747120.2|745610.3|746566.8|745075|25
1637833570000|2021-11-25 09:46:10|746607.1|745607.1|746565.8|745565.8|747107.6|745609.3|746565.8|745091|26
1637833580000|2021-11-25 09:46:20|746568.1|745568.1|746671.5|745671.5|747170|745681.1|746568.1|745142.2|12
1637833590000|2021-11-25 09:46:30|747190.1|745190.1|746656.3|745656.3|747190.1|745673.3|746655.8|745171.2|15
1637833600000|2021-11-25 09:46:40|746670|745670|746654.4|745654.4|746677|745677|746649.7|745649.7|18
1637833610000|2021-11-25 09:46:50|746650.9|745650.9|747075.4|745075.4|747123|745656.1|746601|745070.7|20
1637833620000|2021-11-25 09:47:00|746606.9|745606.9|746681.6|745681.6|747198|745710|746581.6|745158.2|26
1637833630000|2021-11-25 09:47:10|746699.6|745699.6|746713.8|745713.8|746720.7|745720.7|746699.6|745699.6|15
1637833640000|2021-11-25 09:47:20|746714.6|745714.6|746715.8|745715.8|746723.6|745723.6|746710.4|745710.4|15
1637833650000|2021-11-25 09:47:30|746723.9|745723.9|746688.7|745688.7|746723.9|745723.9|746688.7|745688.7|17
1637833660000|2021-11-25 09:47:40|746710.2|745710.2|746703.4|745703.4|747176|745711.4|746669.2|745176|25
1637833670000|2021-11-25 09:47:50|746693.3|745693.3|747198.2|745198.2|747210.5|745700.3|746650.2|745179.6|21
1637833680000|2021-11-25 09:48:00|747216.5|745216.5|747254.5|745254.5|747254.5|745718.7|746677.7|745198.3|22
1637833690000|2021-11-25 09:48:10|747266.5|745266.5|746733.4|745733.4|747266.5|745754.5|746709.2|745223.9|14
1637833700000|2021-11-25 09:48:20|746727.5|745727.5|746725|745725|746752.4|745752.4|746702.8|745702.8|13
1637833710000|2021-11-25 09:48:30|746720.9|745720.9|746703.6|745703.6|747222.5|745735.5|746654.7|745151.2|24
1637833720000|2021-11-25 09:48:40|746700.8|745700.8|746669.5|745669.5|746716.5|745716.5|746663.2|745663.2|19
1637833730000|2021-11-25 09:48:50|746723.4|745723.4|746718|745718|746724.1|745724.1|746710|745710|8
1637833740000|2021-11-25 09:49:00|746718.8|745718.8|746714.4|745714.4|746734.5|745734.5|746669.3|745669.3|19
1637833750000|2021-11-25 09:49:10|746708.5|745708.5|746692.9|745692.9|746724|745724|746657.2|745657.2|22
1637833760000|2021-11-25 09:49:20|746674.9|745674.9|746656.3|745656.3|746685.1|745685.1|746643.3|745643.3|19
1637833770000|2021-11-25 09:49:30|746656.5|745656.5|747110.8|745110.8|747122.3|745661.8|746611.7|745110.8|19
1637833780000|2021-11-25 09:49:40|747118.5|745118.5|746625.2|745625.2|747118.5|745625.9|746598.9|745118.5|14
1637833790000|2021-11-25 09:49:50|746627.1|745627.1|746606.7|745606.7|746635.2|745635.2|746606.7|745606.7|16
1637833800000|2021-11-25 09:50:00|746606.6|745606.6|746559.7|745559.7|746620.6|745620.6|746520.7|745520.7|15
1637833810000|2021-11-25 09:50:10|746520.5|745520.5|746540.6|745540.6|746543.9|745543.9|746507.2|745507.2|22
1637833820000|2021-11-25 09:50:20|746543.2|745543.2|746551|745551|746561.3|745561.3|746497.7|745497.7|18
1637833830000|2021-11-25 09:50:30|746559.6|745559.6|746535.8|745535.8|746571.5|745571.5|746472.8|745472.8|26
1637833840000|2021-11-25 09:50:40|746557|745557|746515|745515|746557|745557|746513.1|745513.1|15
1637833850000|2021-11-25 09:50:50|746513.3|745513.3|746604.1|745604.1|746627.5|745627.5|746513.3|745513.3|20
1637833860000|2021-11-25 09:51:00|746599.7|745599.7|746609|745609|746609|745609|746564.9|745564.9|24
1637833870000|2021-11-25 09:51:10|746579.8|745579.8|746576.8|745576.8|746590.9|745590.9|746548.8|745548.8|13
1637833880000|2021-11-25 09:51:20|746543.9|745543.9|746532.4|745532.4|747061.8|745562.5|746526.4|745061.8|12
1637833890000|2021-11-25 09:51:30|746557|745557|746528.5|745528.5|746557.7|745557.7|746519.5|745519.5|15
1637833900000|2021-11-25 09:51:40|746528.7|745528.7|746501.6|745501.6|746528.9|745528.9|746501.6|745501.6|10
1637833910000|2021-11-25 09:51:50|746533.9|745533.9|746520.5|745520.5|746533.9|745533.9|746520.2|745520.2|14
1637833920000|2021-11-25 09:52:00|746500.8|745500.8|746487.5|745487.5|746519|745519|746478.1|745478.1|13
1637833930000|2021-11-25 09:52:10|746510.2|745510.2|746391|745391|746510.2|745510.2|746391|745391|24
1637833940000|2021-11-25 09:52:20|746260.6|745260.6|746584.5|744584.5|746722|745260.6|746125.5|744574.1|34
1637833950000|2021-11-25 09:52:30|746585.9|744585.9|746634.9|744634.9|746670.9|745152|746072.8|744560.2|30
1637833960000|2021-11-25 09:52:40|746635.9|744635.9|746116.3|745116.3|746643.2|745189.3|746116.3|744611.2|30
1637833970000|2021-11-25 09:52:50|746102.6|745102.6|746627.9|744627.9|746631.7|745123.3|746083.6|744579.5|19
1637833980000|2021-11-25 09:53:00|746103.5|745103.5|746129|745129|746147|745147|746045.8|745045.8|20
1637833990000|2021-11-25 09:53:10|746064.5|745064.5|746077.6|745077.6|746128|745128|746047.5|745047.5|25
1637834000000|2021-11-25 09:53:20|746091|745091|746076.1|745076.1|746091|745091|746051.6|745051.6|16
1637834010000|2021-11-25 09:53:30|746074.3|745074.3|745999.4|744999.4|746074.3|745074.3|745985|744985|26
1637834020000|2021-11-25 09:53:40|746005.4|745005.4|746013.8|745013.8|746013.8|745013.8|745972.7|744972.7|14
1637834030000|2021-11-25 09:53:50|746002.2|745002.2|746004.9|745004.9|746004.9|745004.9|745982.5|744982.5|17
1637834040000|2021-11-25 09:54:00|745992.8|744992.8|745935.2|744935.2|745999.2|744999.2|745932.9|744932.9|24
1637834050000|2021-11-25 09:54:10|745936.5|744936.5|745946.7|744946.7|745955.5|744955.5|745936.5|744936.5|11
1637834060000|2021-11-25 09:54:20|745946.6|744946.6|745947.1|744947.1|745948.8|744948.8|745946.4|744946.4|8
1637834070000|2021-11-25 09:54:30|745947.3|744947.3|746484.7|744484.7|746501.5|745004.5|745940.1|744484.7|19
1637834080000|2021-11-25 09:54:40|746485.6|744485.6|745989.3|744989.3|746485.6|744991.7|745979.8|744485.6|11
1637834090000|2021-11-25 09:54:50|745986.7|744986.7|745977.5|744977.5|745989.5|744989.5|745976.4|744976.4|14
1637834100000|2021-11-25 09:55:00|745985.4|744985.4|745983.6|744983.6|746003.2|745003.2|745982.6|744982.6|20
1637834110000|2021-11-25 09:55:10|745980.7|744980.7|746002.6|745002.6|746009.5|745009.5|745980.7|744980.7|17
1637834120000|2021-11-25 09:55:20|746003|745003|746506.9|744506.9|746572.5|745084.5|745984.3|744506.9|28
1637834130000|2021-11-25 09:55:30|746533.3|744533.3|746045.5|745045.5|746553.9|745054.2|746014.9|744509.6|20
1637834140000|2021-11-25 09:55:40|746044.8|745044.8|746497.6|744497.6|746497.6|745046|746009.6|744492.1|16
1637834150000|2021-11-25 09:55:50|746497.5|744497.5|746503.3|744503.3|746507.7|744507.7|746497.5|744497.5|14
1637834160000|2021-11-25 09:56:00|746501.9|744501.9|746557.4|744557.4|746557.4|745075.1|746034.3|744499|13
1637834170000|2021-11-25 09:56:10|746563|744563|746059.5|745059.5|746563|745065.2|746003.7|744542|21
1637834180000|2021-11-25 09:56:20|746026.5|745026.5|746095.8|745095.8|746590.2|745095.8|746002.9|744589.7|19
1637834190000|2021-11-25 09:56:30|746585.8|744585.8|746590.3|744590.3|746610.4|744610.4|746567.9|744567.9|21
1637834200000|2021-11-25 09:56:40|746601.3|744601.3|746569|744569|746610.5|744610.5|746569|744569|25
1637834210000|2021-11-25 09:56:50|746581.7|744581.7|746040.6|745040.6|746590.7|745086.2|746038.4|744535.3|18
1637834220000|2021-11-25 09:57:00|746069.5|745069.5|746029.5|745029.5|746573|745069.5|745974.2|744562|24
1637834230000|2021-11-25 09:57:10|746502.5|744502.5|745990|744990|746510.5|745002|745990|744497.7|20
1637834240000|2021-11-25 09:57:20|746002.4|745002.4|746595.4|744595.4|746595.4|745053.5|745974.1|744595.4|25
1637834250000|2021-11-25 09:57:30|746067.4|745067.4|746007.7|745007.7|746582.1|745109.5|746005.9|744522.6|26
1637834260000|2021-11-25 09:57:40|746017.6|745017.6|746500.6|744500.6|746513.9|745031.5|745980.6|744500.6|22
1637834270000|2021-11-25 09:57:50|746499.4|744499.4|745996.1|744996.1|746501.3|744996.1|745965.5|744494.3|16
1637834280000|2021-11-25 09:58:00|745970.3|744970.3|745962.1|744962.1|745981.8|744981.8|745948.1|744948.1|19
1637834290000|2021-11-25 09:58:10|745960.6|744960.6|745949.6|744949.6|745982.4|744982.4|745938.7|744938.7|14
1637834300000|2021-11-25 09:58:20|745949.2|744949.2|745957.4|744957.4|745959.6|744959.6|745942.2|744942.2|23
1637834310000|2021-11-25 09:58:30|745955.9|744955.9|745968.8|744968.8|745975.2|744975.2|745942.9|744942.9|15
1637834320000|2021-11-25 09:58:40|745985.9|744985.9|746449|744449|746452.4|744995.9|745946.6|744447.2|25
1637834330000|2021-11-25 09:58:50|746452.9|744452.9|745902.5|744902.5|746452.9|744947.4|745890.9|744389.4|27
1637834340000|2021-11-25 09:59:00|745918.3|744918.3|745906.9|744906.9|746420.2|744923.5|745871.1|744412.3|27
1637834350000|2021-11-25 09:59:10|745904.3|744904.3|745881.7|744881.7|745904.3|744904.3|745881.7|744881.7|16
1637834360000|2021-11-25 09:59:20|745883.7|744883.7|745862.3|744862.3|745886.3|744886.3|745829.2|744829.2|28
1637834370000|2021-11-25 09:59:30|745870.1|744870.1|745834|744834|745870.1|744870.1|745834|744834|18
1637834380000|2021-11-25 09:59:40|745815.4|744815.4|745806.2|744806.2|746324.4|744828|745782.7|744324.4|23
1637834390000|2021-11-25 09:59:50|745796.6|744796.6|745766.4|744766.4|745796.6|744796.6|745746.3|744746.3|18
1637834400000|2021-11-25 10:00:00|745757.7|744757.7|746265.1|744265.1|746290.5|744772.9|745729.2|744255|26
1637834410000|2021-11-25 10:00:10|746264.3|744264.3|746255.9|744255.9|746269.5|744269.5|746255.9|744255.9|13
1637834420000|2021-11-25 10:00:20|745731.3|744731.3|745764.6|744764.6|745764.6|744764.6|745731.3|744731.3|13
1637834430000|2021-11-25 10:00:30|745768.2|744768.2|746299.8|744299.8|746299.8|744806.8|745757.7|744299.8|18
1637834440000|2021-11-25 10:00:40|746284.1|744284.1|746327.5|744327.5|746327.5|744820.8|745755.9|744277.5|21
1637834450000|2021-11-25 10:00:50|745780.5|744780.5|745813.5|744813.5|745815.8|744815.8|745780.4|744780.4|11
1637834460000|2021-11-25 10:01:00|745807.9|744807.9|746251.3|744251.3|746322|744837.8|745784.4|744251.3|24
1637834470000|2021-11-25 10:01:10|746263.9|744263.9|745773.1|744773.1|746267.3|744780.8|745761|744259.9|18
1637834480000|2021-11-25 10:01:20|745773|744773|745783.3|744783.3|745783.3|744783.3|745770.8|744770.8|16
1637834490000|2021-11-25 10:01:30|745782.9|744782.9|745776.5|744776.5|745801.1|744801.1|745775.9|744775.9|19
1637834500000|2021-11-25 10:01:40|745786|744786|745767|744767|745796.3|744796.3|745760.2|744760.2|26
1637834510000|2021-11-25 10:01:50|745767.2|744767.2|745761.3|744761.3|745769.4|744769.4|745754.2|744754.2|18
1637834520000|2021-11-25 10:02:00|745761.6|744761.6|745767|744767|745767|744767|745760.4|744760.4|11
1637834530000|2021-11-25 10:02:10|745766.6|744766.6|745774.2|744774.2|745775.6|744775.6|745756.1|744756.1|12
1637834540000|2021-11-25 10:02:20|745778.4|744778.4|745778.4|744778.4|745780|744780|745763.2|744763.2|15
1637834550000|2021-11-25 10:02:30|745780.7|744780.7|745794|744794|745799.6|744799.6|745780.7|744780.7|14
1637834560000|2021-11-25 10:02:40|745795.9|744795.9|745799.1|744799.1|745803.3|744803.3|745793.6|744793.6|14
1637834570000|2021-11-25 10:02:50|745798|744798|745803.2|744803.2|745803.3|744803.3|745796.4|744796.4|9
1637834580000|2021-11-25 10:03:00|745818.6|744818.6|745781.2|744781.2|745833.3|744833.3|745780.1|744780.1|26
1637834590000|2021-11-25 10:03:10|745787.5|744787.5|745784.8|744784.8|745800|744800|745775.7|744775.7|22
1637834600000|2021-11-25 10:03:20|745782.4|744782.4|745785.5|744785.5|745785.8|744785.8|745777.1|744777.1|20
1637834610000|2021-11-25 10:03:30|745780.4|744780.4|745752.3|744752.3|745785|744785|745752.3|744752.3|19
1637834620000|2021-11-25 10:03:40|745753.6|744753.6|745769.2|744769.2|745769.9|744769.9|745753.6|744753.6|12
1637834630000|2021-11-25 10:03:50|745769.7|744769.7|745812.3|744812.3|745815.2|744815.2|745765|744765|25
1637834640000|2021-11-25 10:04:00|745811.6|744811.6|745799.2|744799.2|745825.9|744825.9|745772.5|744772.5|23
1637834650000|2021-11-25 10:04:10|745814.2|744814.2|745790.9|744790.9|745854.2|744854.2|745774|744774|27
1637834660000|2021-11-25 10:04:20|745791.5|744791.5|745821.9|744821.9|745845.3|744845.3|745766.4|744766.4|21
1637834670000|2021-11-25 10:04:30|745839.9|744839.9|745806.2|744806.2|745904.9|744904.9|745793.5|744793.5|24
1637834680000|2021-11-25 10:04:40|745805.7|744805.7|746004.6|745004.6|746013.1|745013.1|745805.7|744805.7|19
1637834690000|2021-11-25 10:04:50|746003.1|745003.1|746007.5|745007.5|746012.6|745012.6|745986.3|744986.3|28
1637834700000|2021-11-25 10:05:00|746030|745030|746036.1|745036.1|746036.1|745036.1|746006.9|745006.9|27
1637834710000|2021-11-25 10:05:10|746035.8|745035.8|746043.5|745043.5|746053.3|745053.3|746015.1|745015.1|19
1637834720000|2021-11-25 10:05:20|746049.5|745049.5|746028.5|745028.5|746055.7|745055.7|746023.9|745023.9|21
1637834730000|2021-11-25 10:05:30|746034.6|745034.6|746043.5|745043.5|746043.7|745043.7|746034.6|745034.6|14
1637834740000|2021-11-25 10:05:40|746031.7|745031.7|746002.6|745002.6|746037.7|745037.7|745994.2|744994.2|21
1637834750000|2021-11-25 10:05:50|746006|745006|745967.2|744967.2|746007.7|745007.7|745958|744958|23
1637834760000|2021-11-25 10:06:00|745968.9|744968.9|746140.7|745140.7|746167.9|745167.9|745967|744967|20
1637834770000|2021-11-25 10:06:10|746141.6|745141.6|746156|745156|746156|745156|746127.1|745127.1|15
1637834780000|2021-11-25 10:06:20|746166.5|745166.5|746328.3|745328.3|746815.4|745328.3|746162.3|744659.2|24
1637834790000|2021-11-25 10:06:30|746290.5|745290.5|746699.6|744699.6|746806.7|745310.3|746287.5|744699.6|30
1637834800000|2021-11-25 10:06:40|746698.3|744698.3|746237.5|745237.5|746754.7|745264.9|746209.4|744698|18
1637834810000|2021-11-25 10:06:50|746253.1|745253.1|746749.1|744749.1|746771|745263.5|746253.1|744732.6|18
1637834820000|2021-11-25 10:07:00|746264.2|745264.2|746245.4|745245.4|746270.4|745270.4|746237.5|745237.5|29
1637834830000|2021-11-25 10:07:10|746239.3|745239.3|746247.4|745247.4|746247.4|745247.4|746237.1|745237.1|10
1637834840000|2021-11-25 10:07:20|746248.3|745248.3|746281.3|745281.3|746316.8|745316.8|746248.3|745248.3|27
1637834850000|2021-11-25 10:07:30|746279.9|745279.9|746189.4|745189.4|746708|745279.9|746184|744708|24
1637834860000|2021-11-25 10:07:40|746195.4|745195.4|746682.4|744682.4|746688.3|745198|746179.3|744678.2|24
1637834870000|2021-11-25 10:07:50|746687.8|744687.8|746196|745196|746687.8|745207.7|746187.4|744687.8|23
1637834880000|2021-11-25 10:08:00|746700.9|744700.9|746232.9|745232.9|746733|745240.7|746190|744700|28
1637834890000|2021-11-25 10:08:10|746225.9|745225.9|746349.8|745349.8|746813.4|745351.4|746200|744744|26
1637834900000|2021-11-25 10:08:20|746359.9|745359.9|746436.4|745436.4|746968.1|745438.6|746344|744835.6|28
1637834910000|2021-11-25 10:08:30|746465.2|745465.2|746424|745424|746995.9|745501|746416|744906|28
1637834920000|2021-11-25 10:08:40|746428.5|745428.5|746435.4|745435.4|746449.2|745449.2|746416.8|745416.8|23
1637834930000|2021-11-25 10:08:50|746432.9|745432.9|746585.4|745585.4|747078.3|745586.3|746425.5|744937.5|28
1637834940000|2021-11-25 10:09:00|747090.2|745090.2|746703.8|745703.8|747205.6|745727.2|746562|745090.2|32
1637834950000|2021-11-25 10:09:10|747201.7|745201.7|746646.5|745646.5|747201.7|745744.1|746626.9|745115.3|35
1637834960000|2021-11-25 10:09:20|746656|745656|747134|745134|747176.2|745667.7|746637.3|745134|34
1637834970000|2021-11-25 10:09:30|746652.6|745652.6|746925.2|744925.2|747157.7|745659.3|746544.5|744862.4|31
1637834980000|2021-11-25 10:09:40|746925.8|744925.8|747023|745023|747024.5|745024.5|746924.5|744924.5|23
1637834990000|2021-11-25 10:09:50|747020.2|745020.2|747189.5|745189.5|747223.3|745223.3|747020.2|745020.2|29
1637835000000|2021-11-25 10:10:00|747189.3|745189.3|747034.5|745034.5|747201.6|745201.6|747034.5|745034.5|30
1637835010000|2021-11-25 10:10:10|747023.2|745023.2|747017.5|745017.5|747048|745048|747012.5|745012.5|24
1637835020000|2021-11-25 10:10:20|747011.5|745011.5|746536.1|745536.1|747028.5|745538.4|746531.6|745001.8|21
1637835030000|2021-11-25 10:10:30|747002.5|745002.5|747011.8|745011.8|747021|745021|746983.2|744983.2|26
1637835040000|2021-11-25 10:10:40|747017.4|745017.4|747019.9|745019.9|747023.5|745023.5|746984.7|744984.7|24
1637835050000|2021-11-25 10:10:50|747015.8|745015.8|747012.1|745012.1|747016.7|745016.7|747010.6|745010.6|16
1637835060000|2021-11-25 10:11:00|747011.8|745011.8|746856.5|744856.5|747014.7|745471.2|746407|744854.3|26
1637835070000|2021-11-25 10:11:10|746873.5|744873.5|746782.3|744782.3|746873.5|744873.5|746776.1|744776.1|17
1637835080000|2021-11-25 10:11:20|746793.1|744793.1|746854.6|744854.6|746880.8|745418.8|746380.7|744792.2|24
1637835090000|2021-11-25 10:11:30|746854.4|744854.4|746878.4|744878.4|746891.3|744891.3|746843.3|744843.3|16
1637835100000|2021-11-25 10:11:40|746875.6|744875.6|746876.3|744876.3|746876.3|744876.3|746850.4|744850.4|11
1637835110000|2021-11-25 10:11:50|746874.8|744874.8|746970.6|744970.6|746974.6|745464|746462|744874.7|16
1637835120000|2021-11-25 10:12:00|746966.6|744966.6|746471.6|745471.6|746968|745496.6|746468.5|744966.6|20
1637835130000|2021-11-25 10:12:10|746470.7|745470.7|746471.5|745471.5|746484.2|745484.2|746461.8|745461.8|20
1637835140000|2021-11-25 10:12:20|746475.4|745475.4|746466.4|745466.4|746477.3|745477.3|746461|745461|17
1637835150000|2021-11-25 10:12:30|746478.1|745478.1|746467.3|745467.3|746485.9|745485.9|746462.1|745462.1|21
1637835160000|2021-11-25 10:12:40|746480.8|745480.8|746416.4|745416.4|746482.9|745482.9|746401.7|745401.7|25
1637835170000|2021-11-25 10:12:50|746410.3|745410.3|746336.2|745336.2|746417.5|745417.5|746336.2|745336.2|22
1637835180000|2021-11-25 10:13:00|746333.2|745333.2|746308.8|745308.8|746825.6|745335.8|746300.2|744812|23
1637835190000|2021-11-25 10:13:10|746300.1|745300.1|746300|745300|746306.9|745306.9|746280.3|745280.3|20
1637835200000|2021-11-25 10:13:20|746291.7|745291.7|746319|745319|746331.3|745331.3|746288.1|745288.1|22
1637835210000|2021-11-25 10:13:30|746328.2|745328.2|746306|745306|746345.4|745345.4|746294.5|745294.5|19
1637835220000|2021-11-25 10:13:40|746297.6|745297.6|746272.5|745272.5|746297.6|745297.6|746271.1|745271.1|15
1637835230000|2021-11-25 10:13:50|746268.1|745268.1|746250.5|745250.5|746268.6|745268.6|746207.9|745207.9|17
1637835240000|2021-11-25 10:14:00|746230.5|745230.5|746190.4|745190.4|746230.5|745230.5|746140.9|745140.9|22
1637835250000|2021-11-25 10:14:10|746190.3|745190.3|746203.5|745203.5|746206.8|745206.8|746190.3|745190.3|16
1637835260000|2021-11-25 10:14:20|746197.3|745197.3|746950.3|744950.3|746950.3|745444.9|746185.3|744731|24
1637835270000|2021-11-25 10:14:30|746444.7|745444.7|746663|744663|747017|745485.6|746215.5|744663|32
1637835280000|2021-11-25 10:14:40|746653.8|744653.8|746415.3|744415.3|746681.4|745102|745991.8|744373.5|31
1637835290000|2021-11-25 10:14:50|746410.1|744410.1|745999.5|744999.5|746471.9|745019.7|745961.7|744410.1|25
1637835300000|2021-11-25 10:15:00|745991.2|744991.2|746463.6|744463.6|746474.5|745026|745944.4|744449.4|26
1637835310000|2021-11-25 10:15:10|745934.3|744934.3|745936.4|744936.4|746440|744936.9|745902.9|744440|20
1637835320000|2021-11-25 10:15:20|745935.7|744935.7|745937.8|744937.8|745942.4|744942.4|745922.6|744922.6|21
1637835330000|2021-11-25 10:15:30|745943.7|744943.7|745915.6|744915.6|745949.2|744949.2|745910.5|744910.5|23
1637835340000|2021-11-25 10:15:40|745937.9|744937.9|745946|744946|745963.5|744963.5|745920|744920|23
1637835350000|2021-11-25 10:15:50|745941.2|744941.2|745953.4|744953.4|745953.4|744953.4|745913|744913|27
1637835360000|2021-11-25 10:16:00|745938.6|744938.6|746039.1|745039.1|746039.1|745039.1|745908|744908|21
1637835370000|2021-11-25 10:16:10|746011.7|745011.7|746021.9|745021.9|746033.8|745033.8|745984.2|744984.2|23
1637835380000|2021-11-25 10:16:20|746014.3|745014.3|746018.5|745018.5|746020.9|745020.9|746004|745004|20
1637835390000|2021-11-25 10:16:30|746015.2|745015.2|745952.7|744952.7|746015.2|745015.2|745919.1|744919.1|25
1637835400000|2021-11-25 10:16:40|745949.4|744949.4|745931.5|744931.5|745949.5|744949.5|745919.5|744919.5|17
1637835410000|2021-11-25 10:16:50|745928.9|744928.9|745935.2|744935.2|745984.7|744984.7|745919.9|744919.9|20
1637835420000|2021-11-25 10:17:00|745944.5|744944.5|745939.3|744939.3|745956|744956|745914.7|744914.7|25
1637835430000|2021-11-25 10:17:10|745956.4|744956.4|745955.2|744955.2|745959.5|744959.5|745955|744955|16
1637835440000|2021-11-25 10:17:20|745955|744955|745899.2|744899.2|745955|744955|745899.2|744899.2|17
1637835450000|2021-11-25 10:17:30|745896.1|744896.1|745968.6|744968.6|746550|745014.3|745892|744526.4|23
1637835460000|2021-11-25 10:17:40|745985.1|744985.1|745994|744994|746494|744998.6|745960.6|744414.7|21
1637835470000|2021-11-25 10:17:50|745967|744967|745994|744994|746448.6|744994|745951.3|744445.3|21
1637835480000|2021-11-25 10:18:00|746000|745000|745991.4|744991.4|746000|745000|745989.4|744989.4|15
1637835490000|2021-11-25 10:18:10|745984.8|744984.8|745959.1|744959.1|745985.1|744985.1|745923.7|744923.7|21
1637835500000|2021-11-25 10:18:20|745961.9|744961.9|746008.8|745008.8|746008.8|745008.8|745935.9|744935.9|18
1637835510000|2021-11-25 10:18:30|746001.5|745001.5|746557.9|744557.9|746557.9|745053.5|745996.6|744478.5|20
1637835520000|2021-11-25 10:18:40|746589.8|744589.8|746050.7|745050.7|746600.3|745164.2|746023.9|744502.1|38
1637835530000|2021-11-25 10:18:50|746046.3|745046.3|746071.8|745071.8|746537.5|745071.8|746015.1|744498.7|24
1637835540000|2021-11-25 10:19:00|746064.5|745064.5|746066.4|745066.4|746071.7|745071.7|746001|745001|22
1637835550000|2021-11-25 10:19:10|746065.8|745065.8|746076.8|745076.8|746559.2|745084.4|746039.7|744551|30
1637835560000|2021-11-25 10:19:20|746067.9|745067.9|746077|745077|746100.1|745100.1|746060.7|745060.7|13
1637835570000|2021-11-25 10:19:30|746078|745078|746067.2|745067.2|746597.2|745110.7|746042.3|744545.6|19
1637835580000|2021-11-25 10:19:40|746094.9|745094.9|746057.9|745057.9|746643.8|745224|746023.1|744526.8|30
1637835590000|2021-11-25 10:19:50|746030.4|745030.4|746043.5|745043.5|746555.2|745048.1|746029|744522.2|23
1637835600000|2021-11-25 10:20:00|746050.1|745050.1|746061.5|745061.5|746565.3|745071.9|746004.5|744487.5|27
1637835610000|2021-11-25 10:20:10|746059.6|745059.6|746055|745055|746059.9|745059.9|746022.5|745022.5|11
1637835620000|2021-11-25 10:20:20|746063.6|745063.6|746020.5|745020.5|746063.6|745063.6|746004.9|745004.9|15
1637835630000|2021-11-25 10:20:30|746069.7|745069.7|746050.9|745050.9|746069.7|745069.7|745997.4|744997.4|13
1637835640000|2021-11-25 10:20:40|746062.7|745062.7|746015.9|745015.9|746115.1|745115.1|745955.4|744955.4|21
1637835650000|2021-11-25 10:20:50|746009.7|745009.7|745992.4|744992.4|746024.5|745024.5|745988|744988|21
1637835660000|2021-11-25 10:21:00|745993.7|744993.7|746064.1|745064.1|746541.7|745086.5|745993.7|744523|28
1637835670000|2021-11-25 10:21:10|746066.4|745066.4|746077.3|745077.3|746556.8|745100.6|746046.4|744536.5|15
1637835680000|2021-11-25 10:21:20|746081.2|745081.2|746022.5|745022.5|746106.5|745106.5|745990|744990|22
1637835690000|2021-11-25 10:21:30|746030.5|745030.5|745949|744949|746033.9|745033.9|745920.9|744920.9|22
1637835700000|2021-11-25 10:21:40|745956.4|744956.4|745932.3|744932.3|745958.4|744958.4|745932.3|744932.3|13
1637835710000|2021-11-25 10:21:50|745940.5|744940.5|745940.3|744940.3|745940.7|744940.7|745928.8|744928.8|12
1637835720000|2021-11-25 10:22:00|745942|744942|745939.2|744939.2|745944|744944|745937.9|744937.9|13
1637835730000|2021-11-25 10:22:10|745939.6|744939.6|745986.1|744986.1|745994|744994|745936.1|744936.1|16
1637835740000|2021-11-25 10:22:20|745984.2|744984.2|745974|744974|746563.2|745083|745974|744508.2|28
1637835750000|2021-11-25 10:22:30|745956.3|744956.3|745941.9|744941.9|745958.4|744958.4|745935.6|744935.6|15
1637835760000|2021-11-25 10:22:40|745942.8|744942.8|745945.8|744945.8|745945.9|744945.9|745926.6|744926.6|10
1637835770000|2021-11-25 10:22:50|745948.1|744948.1|745930.6|744930.6|745954.9|744954.9|745899.9|744899.9|12
1637835780000|2021-11-25 10:23:00|745914.2|744914.2|745872.7|744872.7|746385.5|744928.1|745837.3|744326.9|24
1637835790000|2021-11-25 10:23:10|745872.4|744872.4|745875|744875|746360.1|744898.6|745836.4|744349.2|22
1637835800000|2021-11-25 10:23:20|745880|744880|746388.4|744388.4|746390.9|744880|745858.8|744360.2|25
1637835810000|2021-11-25 10:23:30|746384.9|744384.9|746462.4|744462.4|746552.4|744552.4|746384.9|744384.9|23
1637835820000|2021-11-25 10:23:40|746467.7|744467.7|746437.5|744437.5|746475.1|744958.7|745933.3|744396|23
1637835830000|2021-11-25 10:23:50|746414.6|744414.6|746472|744472|746473|744973.6|745916.4|744406.2|24
1637835840000|2021-11-25 10:24:00|746472.3|744472.3|746463.4|744463.4|746490.6|744994.7|745937.1|744450.4|22
1637835850000|2021-11-25 10:24:10|746486.1|744486.1|746465.5|744465.5|746499.3|744499.3|746462.4|744462.4|20
1637835860000|2021-11-25 10:24:20|746488.1|744488.1|746002.5|745002.5|746488.1|745004|745980|744481.8|16
1637835870000|2021-11-25 10:24:30|746473|744473|746455.9|744455.9|746635|745107|746007.1|744446.5|19
1637835880000|2021-11-25 10:24:40|746456.3|744456.3|745962.7|744962.7|746456.8|744962.9|745961.5|744445.4|16
1637835890000|2021-11-25 10:24:50|745963.2|744963.2|745961.1|744961.1|745975|744975|745949.3|744949.3|14
1637835900000|2021-11-25 10:25:00|745965.7|744965.7|745975.9|744975.9|745975.9|744975.9|745944.6|744944.6|19
1637835910000|2021-11-25 10:25:10|745966.7|744966.7|745962|744962|745966.7|744966.7|745955.3|744955.3|16
1637835920000|2021-11-25 10:25:20|745963.6|744963.6|745962.4|744962.4|745982.3|744982.3|745939.9|744939.9|16
1637835930000|2021-11-25 10:25:30|745964|744964|745979.8|744979.8|745982.2|744982.2|745964|744964|13
1637835940000|2021-11-25 10:25:40|745979.6|744979.6|745937|744937|745979.6|744979.6|745936.9|744936.9|19
1637835950000|2021-11-25 10:25:50|745937.2|744937.2|745935.6|744935.6|745937.6|744937.6|745927.5|744927.5|23
1637835960000|2021-11-25 10:26:00|745936.7|744936.7|745936.4|744936.4|745936.7|744936.7|745933.4|744933.4|22
1637835970000|2021-11-25 10:26:10|745936.5|744936.5|745954.2|744954.2|745960.4|744960.4|745932.7|744932.7|26
1637835980000|2021-11-25 10:26:20|745953.7|744953.7|745963.1|744963.1|745965.4|744965.4|745953.7|744953.7|23
1637835990000|2021-11-25 10:26:30|745964.9|744964.9|745974.2|744974.2|745974.2|744974.2|745950.9|744950.9|24
1637836000000|2021-11-25 10:26:40|745966.7|744966.7|745964.4|744964.4|745975.1|744975.1|745956.6|744956.6|19
1637836010000|2021-11-25 10:26:50|745965.3|744965.3|745968|744968|745974.2|744974.2|745960.8|744960.8|15
1637836020000|2021-11-25 10:27:00|745963.7|744963.7|746016.2|745016.2|746018.5|745018.5|745959.3|744959.3|16
1637836030000|2021-11-25 10:27:10|746024.8|745024.8|746001.5|745001.5|746045.1|745045.1|745990.8|744990.8|20
1637836040000|2021-11-25 10:27:20|746009.7|745009.7|746283.7|745283.7|746781.9|745283.8|746002.5|744781.9|31
1637836050000|2021-11-25 10:27:30|746805.8|744805.8|746858.5|744858.5|746884.4|745325.9|746293.9|744774.5|30
1637836060000|2021-11-25 10:27:40|746877.7|744877.7|746499.4|744499.4|746877.7|745164.1|746041.9|744484.5|30
1637836070000|2021-11-25 10:27:50|746500.5|744500.5|746573.5|744573.5|746580.6|745053.7|746053.7|744500.5|24
1637836080000|2021-11-25 10:28:00|746559.8|744559.8|746547|744547|746560.7|745014.4|746013|744486.4|27
1637836090000|2021-11-25 10:28:10|746549.9|744549.9|746048.4|745048.4|746550.1|745057.7|746043.3|744534.2|18
1637836100000|2021-11-25 10:28:20|746048.6|745048.6|746051|745051|746058.9|745058.9|746040.5|745040.5|19
1637836110000|2021-11-25 10:28:30|746051.6|745051.6|746040.4|745040.4|746053.2|745053.2|746037.4|745037.4|18
1637836120000|2021-11-25 10:28:40|746050.2|745050.2|746054.3|745054.3|746065.4|745065.4|746047.7|745047.7|21
1637836130000|2021-11-25 10:28:50|746055.7|745055.7|746181.8|745181.8|746249.4|745249.4|746055.7|745055.7|26
1637836140000|2021-11-25 10:29:00|746171.3|745171.3|746123.9|745123.9|746662.8|745181.3|746089.1|744614.7|31
1637836150000|2021-11-25 10:29:10|746105.1|745105.1|746933.4|744933.4|746936.3|745308.8|746105.1|744800.6|26
1637836160000|2021-11-25 10:29:20|746919.2|744919.2|746863.1|744863.1|746919.2|745399.1|746355.9|744854.8|24
1637836170000|2021-11-25 10:29:30|746870.8|744870.8|746359.5|745359.5|746974.1|745447.5|746356.1|744870.8|25
1637836180000|2021-11-25 10:29:40|746356|745356|746329.1|745329.1|746922.2|745434.8|746319|744922.2|25
1637836190000|2021-11-25 10:29:50|746328.4|745328.4|746256.4|745256.4|746358.1|745358.1|746249.3|745249.3|27
1637836200000|2021-11-25 10:30:00|746266.2|745266.2|746260.5|745260.5|746270.1|745270.1|746241.2|745241.2|26
1637836210000|2021-11-25 10:30:10|746263.9|745263.9|746235.2|745235.2|746279.7|745279.7|746202.3|745202.3|22
1637836220000|2021-11-25 10:30:20|746256.6|745256.6|746235.9|745235.9|746264.7|745264.7|746179.3|745179.3|22
1637836230000|2021-11-25 10:30:30|746216.8|745216.8|746157.4|745157.4|746232.5|745232.5|746157.2|745157.2|19
1637836240000|2021-11-25 10:30:40|746219.3|745219.3|746218.5|745218.5|746228.9|745228.9|746185.3|745185.3|23
1637836250000|2021-11-25 10:30:50|746184|745184|746181.8|745181.8|746633.1|745215.2|746121.6|744633.1|22
1637836260000|2021-11-25 10:31:00|746212.3|745212.3|746196.3|745196.3|746651.1|745212.3|746163.4|744637.8|31
1637836270000|2021-11-25 10:31:10|746186.6|745186.6|746643.2|744643.2|746706.5|745190.4|746146.7|744628.2|23
1637836280000|2021-11-25 10:31:20|746133|745133|746177.6|745177.6|746639.3|745200.5|746106.9|744639.3|25
1637836290000|2021-11-25 10:31:30|746205.2|745205.2|746100.6|745100.6|746637|745205.2|746098.7|744616|22
1637836300000|2021-11-25 10:31:40|746121.8|745121.8|746122.5|745122.5|746137.5|745137.5|746094.8|745094.8|10
1637836310000|2021-11-25 10:31:50|746131.7|745131.7|746171|745171|746606.3|745174|746087.8|744570.6|29
1637836320000|2021-11-25 10:32:00|746173.7|745173.7|746785|744785|746785|745255.1|746138.7|744621.4|31
1637836330000|2021-11-25 10:32:10|746287.2|745287.2|746254|745254|746813.9|745309.3|746249|744755.8|29
1637836340000|2021-11-25 10:32:20|746267.6|745267.6|746189.3|745189.3|746752.9|745297.1|746179.4|744748.2|28
1637836350000|2021-11-25 10:32:30|746200.6|745200.6|746187.4|745187.4|746203.1|745203.1|746185.4|745185.4|21
1637836360000|2021-11-25 10:32:40|746196.9|745196.9|746179.9|745179.9|746196.9|745196.9|746133.2|745133.2|26
1637836370000|2021-11-25 10:32:50|746184.4|745184.4|746238|745238|746238|745238|746130.9|745130.9|27
1637836380000|2021-11-25 10:33:00|746229.4|745229.4|746223.9|745223.9|746235.9|745235.9|746218.8|745218.8|22
1637836390000|2021-11-25 10:33:10|746226.7|745226.7|746245|745245|746247.6|745247.6|746226.7|745226.7|18
1637836400000|2021-11-25 10:33:20|746240.5|745240.5|746238|745238|746249.2|745249.2|746229.8|745229.8|23
1637836410000|2021-11-25 10:33:30|746244.9|745244.9|746127.3|745127.3|746247|745247|746115.6|745115.6|29
1637836420000|2021-11-25 10:33:40|746121.6|745121.6|746211|745211|746805.5|745323.5|746117.4|744705.9|29
1637836430000|2021-11-25 10:33:50|746205.9|745205.9|746727.2|744727.2|746732.3|745217|746205.9|744725.2|10
1637836440000|2021-11-25 10:34:00|746738.4|744738.4|746327.3|745327.3|746738.4|745340.2|746219|744720.7|22
1637836450000|2021-11-25 10:34:10|746366.3|745366.3|746407|745407|746429.3|745429.3|746331|745331|30
1637836460000|2021-11-25 10:34:20|746406.9|745406.9|746335.6|745335.6|746407.4|745407.4|746332.7|745332.7|19
1637836470000|2021-11-25 10:34:30|746329.5|745329.5|746307.9|745307.9|746336.7|745336.7|746307.9|745307.9|20
1637836480000|2021-11-25 10:34:40|746311.9|745311.9|746305.7|745305.7|746311.9|745311.9|746301.9|745301.9|19
1637836490000|2021-11-25 10:34:50|746303.4|745303.4|746324.9|745324.9|746411.1|745411.1|746286.4|745286.4|28
1637836500000|2021-11-25 10:35:00|746341.4|745341.4|746289.5|745289.5|746788.6|745341.4|746270.4|744788.6|19
1637836510000|2021-11-25 10:35:10|746268.3|745268.3|746305.1|745305.1|746310.3|745310.3|746268.3|745268.3|22
1637836520000|2021-11-25 10:35:20|746302.3|745302.3|746317.7|745317.7|746321.2|745321.2|746299.5|745299.5|15
1637836530000|2021-11-25 10:35:30|746312.4|745312.4|746306|745306|746316.7|745316.7|746305.9|745305.9|17
1637836540000|2021-11-25 10:35:40|746310|745310|746283.9|745283.9|746314.3|745314.3|746277.3|745277.3|22
1637836550000|2021-11-25 10:35:50|746287.3|745287.3|746286.3|745286.3|746291.6|745291.6|746265.3|745265.3|21
1637836560000|2021-11-25 10:36:00|746286.4|745286.4|746267.9|745267.9|746286.6|745286.6|746267.2|745267.2|14
1637836570000|2021-11-25 10:36:10|746270.6|745270.6|746397.5|745397.5|746402.9|745402.9|746266.5|745266.5|20
1637836580000|2021-11-25 10:36:20|746404.6|745404.6|746385.8|745385.8|746408.4|745408.4|746361|745361|21
1637836590000|2021-11-25 10:36:30|746380.4|745380.4|746358.4|745358.4|746380.4|745380.4|746352|745352|15
1637836600000|2021-11-25 10:36:40|746358.1|745358.1|746355|745355|746362.5|745362.5|746353.9|745353.9|11
1637836610000|2021-11-25 10:36:50|746353.9|745353.9|746350.1|745350.1|746354.6|745354.6|746334.4|745334.4|12
1637836620000|2021-11-25 10:37:00|746347.9|745347.9|746331.8|745331.8|746347.9|745347.9|746330.5|745330.5|17
1637836630000|2021-11-25 10:37:10|746331.5|745331.5|746332|745332|746332.5|745332.5|746331.1|745331.1|10
1637836640000|2021-11-25 10:37:20|746332.2|745332.2|746344.7|745344.7|746345.6|745345.6|746331.7|745331.7|14
1637836650000|2021-11-25 10:37:30|746357.8|745357.8|746362.4|745362.4|746378|745378|746350.9|745350.9|24
1637836660000|2021-11-25 10:37:40|746367.7|745367.7|746366.2|745366.2|746376.3|745376.3|746354.3|745354.3|20
1637836670000|2021-11-25 10:37:50|746369.8|745369.8|746464|745464|746477.1|745477.1|746369.8|745369.8|18
1637836680000|2021-11-25 10:38:00|746466.3|745466.3|746438.3|745438.3|746466.3|745466.3|746438.3|745438.3|18
1637836690000|2021-11-25 10:38:10|746438.6|745438.6|746442.8|745442.8|746443.8|745443.8|746438.5|745438.5|7
1637836700000|2021-11-25 10:38:20|746441.9|745441.9|746470|745470|746470|745470|746441.9|745441.9|10
1637836710000|2021-11-25 10:38:30|746473.4|745473.4|746474.8|745474.8|746485.2|745485.2|746472.3|745472.3|9
1637836720000|2021-11-25 10:38:40|746474|745474|746466.6|745466.6|746476.2|745476.2|746456.4|745456.4|14
1637836730000|2021-11-25 10:38:50|746467.7|745467.7|746464.5|745464.5|746469.1|745469.1|746454.1|745454.1|10
1637836740000|2021-11-25 10:39:00|746455|745455|746458.4|745458.4|746459.9|745459.9|746451.4|745451.4|18
1637836750000|2021-11-25 10:39:10|746451.4|745451.4|746451.2|745451.2|746464.8|745464.8|746451.2|745451.2|14
1637836760000|2021-11-25 10:39:20|746439|745439|746369.8|745369.8|746441.7|745441.7|746363|745363|19
1637836770000|2021-11-25 10:39:30|746366.6|745366.6|746444.4|745444.4|746454.4|745454.4|746366.6|745366.6|27
1637836780000|2021-11-25 10:39:40|746450|745450|746471.4|745471.4|746474.2|745474.2|746443.5|745443.5|21
1637836790000|2021-11-25 10:39:50|746464|745464|746488.9|745488.9|746503.7|745503.7|746462.8|745462.8|26
1637836800000|2021-11-25 10:40:00|746490.1|745490.1|746460.7|745460.7|746494.2|745494.2|746460.7|745460.7|20
1637836810000|2021-11-25 10:40:10|746425.4|745425.4|746433.2|745433.2|746440.1|745440.1|746406.6|745406.6|15
1637836820000|2021-11-25 10:40:20|746437.7|745437.7|746435.9|745435.9|746437.7|745437.7|746426.7|745426.7|14
1637836830000|2021-11-25 10:40:30|746431.9|745431.9|746461.6|745461.6|746479.6|745479.6|746431.1|745431.1|22
1637836840000|2021-11-25 10:40:40|746468.7|745468.7|746481.7|745481.7|746481.7|745481.7|746462|745462|12
1637836850000|2021-11-25 10:40:50|746486.1|745486.1|746512|745512|746547.1|745547.1|746481|745481|29
1637836860000|2021-11-25 10:41:00|746532.8|745532.8|746523.7|745523.7|746554.1|745554.1|746512|745512|24
1637836870000|2021-11-25 10:41:10|746574.7|745574.7|746588.2|745588.2|746588.2|745588.2|746553.5|745553.5|17
1637836880000|2021-11-25 10:41:20|746587.1|745587.1|746593|745593|746593.9|745593.9|746584.5|745584.5|16
1637836890000|2021-11-25 10:41:30|746590.9|745590.9|746599.4|745599.4|746599.4|745599.4|746590.1|745590.1|13
1637836900000|2021-11-25 10:41:40|746588.6|745588.6|746584.1|745584.1|746595.7|745595.7|746578.9|745578.9|13
1637836910000|2021-11-25 10:41:50|746588|745588|746571.6|745571.6|746590.5|745590.5|746569.2|745569.2|20
1637836920000|2021-11-25 10:42:00|746574|745574|746582.9|745582.9|746582.9|745582.9|746570.3|745570.3|20
1637836930000|2021-11-25 10:42:10|746585.5|745585.5|746586.7|745586.7|746587.4|745587.4|746583.7|745583.7|8
1637836940000|2021-11-25 10:42:20|746582.9|745582.9|746589|745589|746592|745592|746582.9|745582.9|6
1637836950000|2021-11-25 10:42:30|746587|745587|746602.6|745602.6|746602.6|745602.6|746583|745583|8
1637836960000|2021-11-25 10:42:40|746599.5|745599.5|746601.8|745601.8|746610.6|745610.6|746569.9|745569.9|21
1637836970000|2021-11-25 10:42:50|746600.9|745600.9|746593.8|745593.8|746619|745619|746578.5|745578.5|24
1637836980000|2021-11-25 10:43:00|746596|745596|746566.9|745566.9|746596|745596|746566.9|745566.9|25
1637836990000|2021-11-25 10:43:10|746568.5|745568.5|746520.4|745520.4|746568.5|745568.5|746509.4|745509.4|20
1637837000000|2021-11-25 10:43:20|746521|745521|746536.1|745536.1|746547.3|745547.3|746521|745521|20
1637837010000|2021-11-25 10:43:30|746553.7|745553.7|746530|745530|746619.1|745619.1|746522.8|745522.8|27
1637837020000|2021-11-25 10:43:40|746518.5|745518.5|746526.1|745526.1|746526.1|745526.1|746512|745512|9
1637837030000|2021-11-25 10:43:50|746525|745525|746501.5|745501.5|746525|745525|746488|745488|23
1637837040000|2021-11-25 10:44:00|746501.6|745501.6|746493.3|745493.3|746501.6|745501.6|746491.4|745491.4|19
1637837050000|2021-11-25 10:44:10|746501|745501|746489.4|745489.4|746501|745501|746488.6|745488.6|18
1637837060000|2021-11-25 10:44:20|746495|745495|746457.8|745457.8|746495|745495|746448.4|745448.4|29
1637837070000|2021-11-25 10:44:30|746467.4|745467.4|746378.7|745378.7|746467.4|745467.4|746378.7|745378.7|25
1637837080000|2021-11-25 10:44:40|746387.5|745387.5|746287.5|745287.5|746391.9|745391.9|746287.5|745287.5|20
1637837090000|2021-11-25 10:44:50|746308|745308|746289.1|745289.1|746308|745308|746282.9|745282.9|13
1637837100000|2021-11-25 10:45:00|746289.6|745289.6|746284|745284|746294.1|745294.1|746274.5|745274.5|21
1637837110000|2021-11-25 10:45:10|746288.7|745288.7|746286.3|745286.3|746312.3|745312.3|746278.4|745278.4|22
1637837120000|2021-11-25 10:45:20|746293.6|745293.6|746337.2|745337.2|746352.5|745352.5|746282.3|745282.3|26
1637837130000|2021-11-25 10:45:30|746339.5|745339.5|746353.4|745353.4|746365.1|745365.1|746300|745300|27
1637837140000|2021-11-25 10:45:40|746349.9|745349.9|746368.2|745368.2|746403.7|745403.7|746343.8|745343.8|26
1637837150000|2021-11-25 10:45:50|746381.6|745381.6|746359|745359|746382.2|745382.2|746355.9|745355.9|20
1637837160000|2021-11-25 10:46:00|746364.7|745364.7|746411.4|745411.4|746458.3|745458.3|746359.9|745359.9|17
1637837170000|2021-11-25 10:46:10|746406|745406|746404|745404|746419.8|745419.8|746399.2|745399.2|12
1637837180000|2021-11-25 10:46:20|746399.3|745399.3|746401.2|745401.2|746403.6|745403.6|746362|745362|30
1637837190000|2021-11-25 10:46:30|746425.6|745425.6|746431.3|745431.3|746447.4|745447.4|746387.5|745387.5|29
1637837200000|2021-11-25 10:46:40|746442.1|745442.1|746421.5|745421.5|746444.1|745444.1|746413.5|745413.5|24
1637837210000|2021-11-25 10:46:50|746424.5|745424.5|746387.5|745387.5|746452.4|745452.4|746387.5|745387.5|24
1637837220000|2021-11-25 10:47:00|746410.7|745410.7|746468.5|745468.5|746468.8|745468.8|746404.9|745404.9|23
1637837230000|2021-11-25 10:47:10|746476.1|745476.1|746437.9|745437.9|746476.5|745476.5|746429.9|745429.9|23
1637837240000|2021-11-25 10:47:20|746426.5|745426.5|746377.7|745377.7|746434.1|745434.1|746368.7|745368.7|24
1637837250000|2021-11-25 10:47:30|746373.9|745373.9|746383.7|745383.7|746392.7|745392.7|746371.3|745371.3|14
1637837260000|2021-11-25 10:47:40|746382.4|745382.4|746375.9|745375.9|746392.2|745392.2|746371.8|745371.8|17
1637837270000|2021-11-25 10:47:50|746374.4|745374.4|746379.9|745379.9|746385.6|745385.6|746363.6|745363.6|20
1637837280000|2021-11-25 10:48:00|746381.9|745381.9|746480.4|745480.4|746481.1|745481.1|746374.3|745374.3|19
1637837290000|2021-11-25 10:48:10|746481.8|745481.8|746188.4|745188.4|746481.8|745481.8|746163|745163|25
1637837300000|2021-11-25 10:48:20|746188.5|745188.5|746208.8|745208.8|746666.5|745272.9|746156.8|744657.5|25
1637837310000|2021-11-25 10:48:30|746203.3|745203.3|746151.8|745151.8|746213.2|745213.2|746151.8|745151.8|24
1637837320000|2021-11-25 10:48:40|746638.1|744638.1|746659.7|744659.7|746661.7|744661.7|746621.7|744621.7|22
1637837330000|2021-11-25 10:48:50|746657.8|744657.8|746671.7|744671.7|746682|745210.1|746158.4|744657.6|18
1637837340000|2021-11-25 10:49:00|746656|744656|746202.4|745202.4|746657|745226.6|746181.2|744656|22
1637837350000|2021-11-25 10:49:10|746207.2|745207.2|746155.3|745155.3|746659.1|745207.2|746141.9|744645.3|22
1637837360000|2021-11-25 10:49:20|746154.4|745154.4|746142.8|745142.8|746156|745156|746142.8|745142.8|18
1637837370000|2021-11-25 10:49:30|746141.5|745141.5|746151.2|745151.2|746154.7|745154.7|746140|745140|21
1637837380000|2021-11-25 10:49:40|746155.7|745155.7|746137.1|745137.1|746155.7|745155.7|746120.7|745120.7|16
1637837390000|2021-11-25 10:49:50|746141.6|745141.6|746134.5|745134.5|746142.2|745142.2|746133.9|745133.9|17
1637837400000|2021-11-25 10:50:00|746114|745114|746090.7|745090.7|746600.7|745114|746077.6|744575.6|18
1637837410000|2021-11-25 10:50:10|746586.6|744586.6|746077.4|745077.4|746586.6|745089.2|746070.5|744573.8|23
1637837420000|2021-11-25 10:50:20|746075.9|745075.9|746583.8|744583.8|746590.9|745100.5|746075.9|744583.8|17
1637837430000|2021-11-25 10:50:30|746593.2|744593.2|746591.7|744591.7|746593.2|744593.2|746582.1|744582.1|8
1637837440000|2021-11-25 10:50:40|746112.1|745112.1|746197.1|745197.1|746214|745214|746112.1|745112.1|18
1637837450000|2021-11-25 10:50:50|746197.2|745197.2|746199.5|745199.5|746199.5|745199.5|746181.2|745181.2|15
1637837460000|2021-11-25 10:51:00|746191.7|745191.7|746191.8|745191.8|746196.4|745196.4|746189.2|745189.2|18
1637837470000|2021-11-25 10:51:10|746191.4|745191.4|746220.2|745220.2|746235.9|745235.9|746180.3|745180.3|22
1637837480000|2021-11-25 10:51:20|746219.6|745219.6|746204.8|745204.8|746219.6|745219.6|746192.4|745192.4|20
1637837490000|2021-11-25 10:51:30|746210.4|745210.4|746319.5|745319.5|746837.5|745400.2|746209.7|744779.5|29
1637837500000|2021-11-25 10:51:40|746358.5|745358.5|746824|744824|746826.9|745397.5|746313.8|744813.4|26
1637837510000|2021-11-25 10:51:50|746332.1|745332.1|746340.1|745340.1|746357.1|745357.1|746330.5|745330.5|17
1637837520000|2021-11-25 10:52:00|746332.8|745332.8|746297.7|745297.7|746347|745347|746287.5|745287.5|24
1637837530000|2021-11-25 10:52:10|746779.8|744779.8|746355|745355|746818.6|745378.2|746343.5|744779.8|14
1637837540000|2021-11-25 10:52:20|746367.9|745367.9|746372.9|745372.9|746409.7|745409.7|746351.7|745351.7|16
1637837550000|2021-11-25 10:52:30|746375.7|745375.7|746369.5|745369.5|746384.9|745384.9|746364.1|745364.1|14
1637837560000|2021-11-25 10:52:40|746374.2|745374.2|746365.6|745365.6|746389|745389|746336.4|745336.4|16
1637837570000|2021-11-25 10:52:50|746342.7|745342.7|746365.1|745365.1|746365.1|745365.1|746338.7|745338.7|14
1637837580000|2021-11-25 10:53:00|746369.7|745369.7|746873.2|744873.2|746887.7|745389|746351.4|744851.4|19
1637837590000|2021-11-25 10:53:10|746873.1|744873.1|746873.8|744873.8|746883.3|744883.3|746860.6|744860.6|16
1637837600000|2021-11-25 10:53:20|746874|744874|746352.5|745352.5|746875.7|745380.1|746324.5|744874|15
1637837610000|2021-11-25 10:53:30|746351.5|745351.5|746318.9|745318.9|746361.5|745361.5|746318.9|745318.9|13
1637837620000|2021-11-25 10:53:40|746321.3|745321.3|746328.6|745328.6|746338.3|745338.3|746319.6|745319.6|17
1637837630000|2021-11-25 10:53:50|746330.2|745330.2|746326.8|745326.8|746332.7|745332.7|746323.9|745323.9|12
1637837640000|2021-11-25 10:54:00|746329.1|745329.1|746334.6|745334.6|746339.5|745339.5|746328.2|745328.2|19
1637837650000|2021-11-25 10:54:10|746315.3|745315.3|746321.9|745321.9|746341.5|745341.5|746298.4|745298.4|12
1637837660000|2021-11-25 10:54:20|746331.7|745331.7|746337.5|745337.5|746350.8|745350.8|746323.7|745323.7|14
1637837670000|2021-11-25 10:54:30|746351.2|745351.2|746361|745361|746361|745361|746320.6|745320.6|17
1637837680000|2021-11-25 10:54:40|746357.3|745357.3|746343.8|745343.8|746358.8|745358.8|746335.7|745335.7|13
1637837690000|2021-11-25 10:54:50|746342|745342|746383|745383|746386.2|745386.2|746318.3|745318.3|19
1637837700000|2021-11-25 10:55:00|746382.4|745382.4|746354.5|745354.5|746388.4|745388.4|746332.1|745332.1|24
1637837710000|2021-11-25 10:55:10|746362.2|745362.2|746543.5|745543.5|746543.5|745543.5|746353.9|745353.9|20
1637837720000|2021-11-25 10:55:20|746502.1|745502.1|746546.8|745546.8|746549.9|745549.9|746488|745488|22
1637837730000|2021-11-25 10:55:30|746540.3|745540.3|746574.7|745574.7|746589.7|745589.7|746524.9|745524.9|26
1637837740000|2021-11-25 10:55:40|746584.1|745584.1|746638|745638|746671.3|745671.3|746584.1|745584.1|26
1637837750000|2021-11-25 10:55:50|746648.6|745648.6|746708.1|745708.1|746708.1|745708.1|746597.4|745597.4|21
1637837760000|2021-11-25 10:56:00|746706.9|745706.9|746739.8|745739.8|746739.8|745739.8|746703.7|745703.7|13
1637837770000|2021-11-25 10:56:10|746743|745743|746723.7|745723.7|746743|745743|746722.8|745722.8|22
1637837780000|2021-11-25 10:56:20|746711|745711|746701.7|745701.7|746714.5|745714.5|746694.5|745694.5|21
1637837790000|2021-11-25 10:56:30|746700.8|745700.8|746718|745718|746744.6|745744.6|746700.4|745700.4|13
1637837800000|2021-11-25 10:56:40|746734.9|745734.9|746739.4|745739.4|746739.4|745739.4|746729.2|745729.2|14
1637837810000|2021-11-25 10:56:50|746739.3|745739.3|746740.8|745740.8|746743.5|745743.5|746732.8|745732.8|11
1637837820000|2021-11-25 10:57:00|746742.7|745742.7|746813.3|745813.3|746820.7|745820.7|746732.4|745732.4|25
1637837830000|2021-11-25 10:57:10|746815.1|745815.1|746746.9|745746.9|746816.8|745816.8|746742.8|745742.8|19
1637837840000|2021-11-25 10:57:20|746745.5|745745.5|746807.1|745807.1|746818.5|745818.5|746732.3|745732.3|18
1637837850000|2021-11-25 10:57:30|746812.2|745812.2|746749.7|745749.7|746812.2|745812.2|746749.7|745749.7|16
1637837860000|2021-11-25 10:57:40|746750.6|745750.6|746767.2|745767.2|746772.1|745772.1|746747.5|745747.5|16
1637837870000|2021-11-25 10:57:50|746769.3|745769.3|746759.4|745759.4|746769.3|745769.3|746757.6|745757.6|7
1637837880000|2021-11-25 10:58:00|746758.8|745758.8|746768.3|745768.3|746770.4|745770.4|746755.6|745755.6|6
1637837890000|2021-11-25 10:58:10|746768|745768|746754.2|745754.2|746768|745768|746754.2|745754.2|11
1637837900000|2021-11-25 10:58:20|746754.7|745754.7|746718.2|745718.2|746769.2|745769.2|746706.2|745706.2|18
1637837910000|2021-11-25 10:58:30|746721.7|745721.7|746704|745704|746725|745725|746685.9|745685.9|11
1637837920000|2021-11-25 10:58:40|746672.7|745672.7|746678.3|745678.3|746678.3|745678.3|746672.7|745672.7|6
1637837930000|2021-11-25 10:58:50|746678.2|745678.2|746680.5|745680.5|746680.5|745680.5|746653.3|745653.3|10
1637837940000|2021-11-25 10:59:00|746680.3|745680.3|746662.1|745662.1|746707|745707|746662.1|745662.1|17
1637837950000|2021-11-25 10:59:10|746661.4|745661.4|746639.4|745639.4|746678|745678|746639.4|745639.4|18
1637837960000|2021-11-25 10:59:20|746640.4|745640.4|746648.4|745648.4|746660.1|745660.1|746634.5|745634.5|16
1637837970000|2021-11-25 10:59:30|746645.7|745645.7|746642.7|745642.7|746660.7|745660.7|746642|745642|18
1637837980000|2021-11-25 10:59:40|746644.9|745644.9|746639.4|745639.4|746653.2|745653.2|746639.4|745639.4|14
1637837990000|2021-11-25 10:59:50|746641.2|745641.2|746637.3|745637.3|746658.9|745658.9|746636.1|745636.1|14
1637838000000|2021-11-25 11:00:00|746636.1|745636.1|746618.5|745618.5|746652.5|745652.5|746617.8|745617.8|14
1637838010000|2021-11-25 11:00:10|746631.5|745631.5|746617.7|745617.7|746648.6|745648.6|746617.7|745617.7|13
1637838020000|2021-11-25 11:00:20|746658.4|745658.4|746631.2|745631.2|746663.3|745663.3|746617.2|745617.2|23
1637838030000|2021-11-25 11:00:30|746639|745639|746561.5|745561.5|746654.5|745654.5|746561.5|745561.5|22
1637838040000|2021-11-25 11:00:40|746558|745558|746500|745500|746581.5|745581.5|746483.1|745483.1|25
1637838050000|2021-11-25 11:00:50|746521.7|745521.7|747009.1|745009.1|747035.7|745521.7|746490.2|745009.1|26
1637838060000|2021-11-25 11:01:00|747011.5|745011.5|746594|745594|747014.4|745636.1|746474.9|745005.2|26
1637838070000|2021-11-25 11:01:10|746600.8|745600.8|746636.7|745636.7|746678.1|745678.1|746575.7|745575.7|25
1637838080000|2021-11-25 11:01:20|746637.6|745637.6|746630.6|745630.6|746641.1|745641.1|746630.6|745630.6|9
1637838090000|2021-11-25 11:01:30|746632|745632|746640.8|745640.8|746652|745652|746632|745632|21
1637838100000|2021-11-25 11:01:40|746640.5|745640.5|746648.7|745648.7|746662|745662|746635.5|745635.5|13
1637838110000|2021-11-25 11:01:50|746656.5|745656.5|746650.1|745650.1|746656.7|745656.7|746643.2|745643.2|14
1637838120000|2021-11-25 11:02:00|746651|745651|746641.9|745641.9|746662.5|745662.5|746641.9|745641.9|19
1637838130000|2021-11-25 11:02:10|746652.6|745652.6|746669.5|745669.5|746669.6|745669.6|746652.6|745652.6|21
1637838140000|2021-11-25 11:02:20|746669.2|745669.2|746694.8|745694.8|746698.2|745698.2|746656.2|745656.2|19
1637838150000|2021-11-25 11:02:30|746669.7|745669.7|746660.8|745660.8|746683.9|745683.9|746643.9|745643.9|22
1637838160000|2021-11-25 11:02:40|746658|745658|746648.3|745648.3|746660.6|745660.6|746648.3|745648.3|8
1637838170000|2021-11-25 11:02:50|746647.6|745647.6|746681.5|745681.5|746694.1|745694.1|746627|745627|29
1637838180000|2021-11-25 11:03:00|746700.3|745700.3|746758.1|745758.1|746775.1|745775.1|746671.9|745671.9|27
1637838190000|2021-11-25 11:03:10|746764.8|745764.8|746846.8|745846.8|746846.8|745846.8|746764.8|745764.8|25
1637838200000|2021-11-25 11:03:20|746848.9|745848.9|746787.7|745787.7|746849.3|745849.3|746787.7|745787.7|16
1637838210000|2021-11-25 11:03:30|746784.5|745784.5|746796.4|745796.4|746806.9|745806.9|746784.5|745784.5|14
1637838220000|2021-11-25 11:03:40|746795|745795|746837.5|745837.5|746858.5|745858.5|746793.1|745793.1|17
1637838230000|2021-11-25 11:03:50|746859.8|745859.8|746850.2|745850.2|746865|745865|746824.5|745824.5|21
1637838240000|2021-11-25 11:04:00|746864.5|745864.5|746847.4|745847.4|746864.5|745864.5|746829.4|745829.4|24
1637838250000|2021-11-25 11:04:10|746853.6|745853.6|746870.1|745870.1|746892.7|745892.7|746848.4|745848.4|25
1637838260000|2021-11-25 11:04:20|746885.1|745885.1|746905.2|745905.2|746923.2|745923.2|746875.7|745875.7|21
1637838270000|2021-11-25 11:04:30|746907.5|745907.5|746911.9|745911.9|746912.5|745912.5|746882.1|745882.1|25
1637838280000|2021-11-25 11:04:40|746910.6|745910.6|746900.8|745900.8|746915.6|745915.6|746890.1|745890.1|18
1637838290000|2021-11-25 11:04:50|746912.6|745912.6|746872.2|745872.2|746912.6|745912.6|746864.2|745864.2|26
1637838300000|2021-11-25 11:05:00|746868.9|745868.9|746854.6|745854.6|746874.3|745874.3|746846.9|745846.9|29
1637838310000|2021-11-25 11:05:10|746862.6|745862.6|746857.5|745857.5|746896|745896|746855.7|745855.7|29
1637838320000|2021-11-25 11:05:20|746843.2|745843.2|746820|745820|746850.5|745850.5|746786.7|745786.7|29
1637838330000|2021-11-25 11:05:30|746835.1|745835.1|746896|745896|746909.4|745909.4|746806.4|745806.4|23
1637838340000|2021-11-25 11:05:40|746894|745894|746968.3|745968.3|746982.8|745982.8|746876|745876|28
1637838350000|2021-11-25 11:05:50|746981.6|745981.6|746952.9|745952.9|746994.6|745994.6|746950.5|745950.5|30
1637838360000|2021-11-25 11:06:00|746965.1|745965.1|746924.6|745924.6|746965.1|745965.1|746911.5|745911.5|30
1637838370000|2021-11-25 11:06:10|746910.7|745910.7|746786.3|745786.3|746911.9|745911.9|746785.7|745785.7|21
1637838380000|2021-11-25 11:06:20|746795.6|745795.6|746800.3|745800.3|746813.3|745813.3|746780.5|745780.5|17
1637838390000|2021-11-25 11:06:30|746787.8|745787.8|746818.1|745818.1|746831.5|745831.5|746787.8|745787.8|26
1637838400000|2021-11-25 11:06:40|746826.2|745826.2|746801.4|745801.4|746836|745836|746797|745797|18
1637838410000|2021-11-25 11:06:50|746797|745797|746916.6|745916.6|746943.8|745943.8|746791.9|745791.9|26
1637838420000|2021-11-25 11:07:00|746911.2|745911.2|746910.8|745910.8|746924|745924|746910|745910|22
1637838430000|2021-11-25 11:07:10|746916.7|745916.7|746903.5|745903.5|746920.7|745920.7|746888.2|745888.2|22
1637838440000|2021-11-25 11:07:20|746902.3|745902.3|746900.6|745900.6|746906.8|745906.8|746895.4|745895.4|15
1637838450000|2021-11-25 11:07:30|746899.3|745899.3|746912.5|745912.5|746912.5|745912.5|746889.2|745889.2|17
1637838460000|2021-11-25 11:07:40|746911.6|745911.6|746911.6|745911.6|746913.8|745913.8|746905.1|745905.1|15
1637838470000|2021-11-25 11:07:50|746917|745917|746777.9|745777.9|746917|745917|746773.6|745773.6|19
1637838480000|2021-11-25 11:08:00|746776.5|745776.5|746760.1|745760.1|746777.6|745777.6|746756.6|745756.6|15
1637838490000|2021-11-25 11:08:10|746758.6|745758.6|746771|745771|746773.6|745773.6|746756.1|745756.1|17
1637838500000|2021-11-25 11:08:20|746772.6|745772.6|746776.3|745776.3|746778.9|745778.9|746772.2|745772.2|11
1637838510000|2021-11-25 11:08:30|746774.2|745774.2|746776.5|745776.5|746785.9|745785.9|746767.4|745767.4|15
1637838520000|2021-11-25 11:08:40|746776.2|745776.2|746908.2|745908.2|746910.2|745910.2|746776.2|745776.2|11
1637838530000|2021-11-25 11:08:50|746918.3|745918.3|746891.7|745891.7|746922.5|745922.5|746891.7|745891.7|30
1637838540000|2021-11-25 11:09:00|746890.5|745890.5|746895.6|745895.6|746896.7|745896.7|746890.5|745890.5|17
1637838550000|2021-11-25 11:09:10|746901.5|745901.5|746947.2|745947.2|746951.8|745951.8|746900.3|745900.3|26
1637838560000|2021-11-25 11:09:20|746942.5|745942.5|746939.5|745939.5|746945.2|745945.2|746927.5|745927.5|14
1637838570000|2021-11-25 11:09:30|746932.5|745932.5|746940.1|745940.1|746945.7|745945.7|746928.9|745928.9|16
1637838580000|2021-11-25 11:09:40|746939|745939|746938.8|745938.8|746945.3|745945.3|746938.8|745938.8|12
1637838590000|2021-11-25 11:09:50|746939.7|745939.7|746932|745932|746947.7|745947.7|746932|745932|23
1637838600000|2021-11-25 11:10:00|746936.4|745936.4|746947.3|745947.3|746954.7|745954.7|746924.5|745924.5|23
1637838610000|2021-11-25 11:10:10|746935.4|745935.4|747028.7|746028.7|747038.5|746038.5|746934.1|745934.1|24
1637838620000|2021-11-25 11:10:20|747027.3|746027.3|747042.4|746042.4|747045.9|746045.9|747019.4|746019.4|24
1637838630000|2021-11-25 11:10:30|747045.3|746045.3|747030.3|746030.3|747045.3|746045.3|747021.8|746021.8|19
1637838640000|2021-11-25 11:10:40|747033.6|746033.6|747054.7|746054.7|747070.1|746070.1|747033.6|746033.6|22
1637838650000|2021-11-25 11:10:50|747083.3|746083.3|747204.4|746204.4|747605.6|746204.4|747068.4|745601.5|28
1637838660000|2021-11-25 11:11:00|747191.3|746191.3|747202.7|746202.7|747706.2|746204.8|747174.5|745681.5|28
1637838670000|2021-11-25 11:11:10|747200.6|746200.6|747179.6|746179.6|747214.6|746214.6|747133.4|746133.4|25
1637838680000|2021-11-25 11:11:20|747183.5|746183.5|747217.5|746217.5|747225.7|746225.7|747180|746180|14
1637838690000|2021-11-25 11:11:30|747217.2|746217.2|747220.9|746220.9|747238.9|746238.9|747211.9|746211.9|16
1637838700000|2021-11-25 11:11:40|747227.8|746227.8|747202.2|746202.2|747232.4|746232.4|747196.5|746196.5|15
1637838710000|2021-11-25 11:11:50|747202.9|746202.9|747231.4|746231.4|747236.9|746236.9|747201.9|746201.9|17
1637838720000|2021-11-25 11:12:00|747231.8|746231.8|747228.4|746228.4|747232|746232|747228.4|746228.4|11
1637838730000|2021-11-25 11:12:10|747228.6|746228.6|747210.4|746210.4|747230.3|746230.3|747198.6|746198.6|23
1637838740000|2021-11-25 11:12:20|747208.2|746208.2|747192|746192|747213|746213|747191.2|746191.2|21
1637838750000|2021-11-25 11:12:30|747206.1|746206.1|747204.1|746204.1|747211.5|746211.5|747184.5|746184.5|18
1637838760000|2021-11-25 11:12:40|747186.6|746186.6|747176.7|746176.7|747211.1|746211.1|747174.3|746174.3|15
1637838770000|2021-11-25 11:12:50|747175.5|746175.5|747189.7|746189.7|747198.5|746198.5|747175.5|746175.5|18
1637838780000|2021-11-25 11:13:00|747190|746190|747228.9|746228.9|747235.8|746235.8|747188.3|746188.3|18
1637838790000|2021-11-25 11:13:10|747219.1|746219.1|747224.5|746224.5|747227.6|746227.6|747209.3|746209.3|21
1637838800000|2021-11-25 11:13:20|747234.5|746234.5|747235.1|746235.1|747237.5|746237.5|747233|746233|18
1637838810000|2021-11-25 11:13:30|747238.3|746238.3|747257.1|746257.1|747275.1|746275.1|747236.6|746236.6|31
1637838820000|2021-11-25 11:13:40|747241.3|746241.3|747304.2|746304.2|747327.5|746327.5|747239.3|746239.3|16
1637838830000|2021-11-25 11:13:50|747313.1|746313.1|747336.1|746336.1|747337.8|746337.8|747287.5|746287.5|25
1637838840000|2021-11-25 11:14:00|747336.9|746336.9|747292.9|746292.9|747811.1|746336.9|747287.9|745793.5|21
1637838850000|2021-11-25 11:14:10|747318.6|746318.6|747302.8|746302.8|747321.2|746321.2|747266.7|746266.7|31
1637838860000|2021-11-25 11:14:20|747298.8|746298.8|747275.3|746275.3|747306|746306|747272.1|746272.1|23
1637838870000|2021-11-25 11:14:30|747274.5|746274.5|747268.3|746268.3|747280.4|746280.4|747263.1|746263.1|18
1637838880000|2021-11-25 11:14:40|747277.8|746277.8|747262.7|746262.7|747284.1|746284.1|747256|746256|25
1637838890000|2021-11-25 11:14:50|747265.3|746265.3|747242.5|746242.5|747265.3|746265.3|747234.4|746234.4|13
1637838900000|2021-11-25 11:15:00|747243|746243|747257.8|746257.8|747282|746282|747243|746243|16
1637838910000|2021-11-25 11:15:10|747256.5|746256.5|747254.7|746254.7|747270.8|746270.8|747247.2|746247.2|11
1637838920000|2021-11-25 11:15:20|747255.2|746255.2|747256.2|746256.2|747256.6|746256.6|747255.2|746255.2|11
1637838930000|2021-11-25 11:15:30|747252.2|746252.2|747309.6|746309.6|747309.6|746309.6|747245.9|746245.9|19
1637838940000|2021-11-25 11:15:40|747311.3|746311.3|747389.7|746389.7|747395.9|746395.9|747301.9|746301.9|22
1637838950000|2021-11-25 11:15:50|747389.8|746389.8|747389.1|746389.1|747406.6|746406.6|747381|746381|15
1637838960000|2021-11-25 11:16:00|747386.8|746386.8|747370|746370|747387|746387|747370|746370|13
1637838970000|2021-11-25 11:16:10|747374.7|746374.7|747380.7|746380.7|747435.2|746435.2|747374.7|746374.7|20
1637838980000|2021-11-25 11:16:20|747388.5|746388.5|747394.2|746394.2|747394.2|746394.2|747370.8|746370.8|14
1637838990000|2021-11-25 11:16:30|747398.6|746398.6|747271.9|746271.9|747414.4|746414.4|747262.9|746262.9|26
1637839000000|2021-11-25 11:16:40|747300.8|746300.8|747277|746277|747303|746303|747277|746277|13
1637839010000|2021-11-25 11:16:50|747281.2|746281.2|747294.5|746294.5|747314.5|746314.5|747281.2|746281.2|17
1637839020000|2021-11-25 11:17:00|747296.7|746296.7|747379.1|746379.1|747395.5|746395.5|747295.9|746295.9|25
1637839030000|2021-11-25 11:17:10|747381.8|746381.8|747373.7|746373.7|747388.4|746388.4|747365.6|746365.6|24
1637839040000|2021-11-25 11:17:20|747375|746375|747357.5|746357.5|747375|746375|747355.6|746355.6|23
1637839050000|2021-11-25 11:17:30|747352.7|746352.7|747360.2|746360.2|747361.1|746361.1|747327.3|746327.3|23
1637839060000|2021-11-25 11:17:40|747361.3|746361.3|747370.6|746370.6|747370.6|746370.6|747341.1|746341.1|24
1637839070000|2021-11-25 11:17:50|747342|746342|747328.5|746328.5|747342|746342|747298.2|746298.2|23
1637839080000|2021-11-25 11:18:00|747333.8|746333.8|747256.5|746256.5|747333.8|746333.8|747256.5|746256.5|26
1637839090000|2021-11-25 11:18:10|747268.2|746268.2|747265.2|746265.2|747291.1|746291.1|747265.2|746265.2|15
1637839100000|2021-11-25 11:18:20|747269|746269|747253.8|746253.8|747305.2|746305.2|747248.5|746248.5|30
1637839110000|2021-11-25 11:18:30|747258.3|746258.3|747329.6|746329.6|747335|746335|747253.4|746253.4|21
1637839120000|2021-11-25 11:18:40|747328.3|746328.3|747146.7|746146.7|747328.3|746328.3|747129.7|746129.7|24
1637839130000|2021-11-25 11:18:50|747139.6|746139.6|747017.9|746017.9|747609.6|746141.7|746985.4|745609.6|20
1637839140000|2021-11-25 11:19:00|747007.1|746007.1|747360.5|745360.5|747443.7|746031.2|746845.9|745360.5|30
1637839150000|2021-11-25 11:19:10|747393.9|745393.9|747382|745382|747409.6|745905.3|746797|745333.1|33
1637839160000|2021-11-25 11:19:20|746852.9|745852.9|746867.7|745867.7|747398.6|745900.8|746826.3|745341.2|23
1637839170000|2021-11-25 11:19:30|746882|745882|746890.3|745890.3|747394.9|745902|746870.9|745355.6|28
1637839180000|2021-11-25 11:19:40|746881.3|745881.3|747462.5|745462.5|747479.8|745920.3|746856.9|745377.2|31
1637839190000|2021-11-25 11:19:50|746947.7|745947.7|747474.2|745474.2|747513.8|745947.7|746947.7|745433.1|28
1637839200000|2021-11-25 11:20:00|747487.7|745487.7|747400.5|745400.5|747487.7|745922.7|746905.5|745368.6|27
1637839210000|2021-11-25 11:20:10|746866.7|745866.7|747287.3|745287.3|747355.8|745893.5|746806.6|745282.9|21
1637839220000|2021-11-25 11:20:20|747307|745307|747284.7|745284.7|747307|745801.4|746775.5|745262.9|23
1637839230000|2021-11-25 11:20:30|746783.3|745783.3|747288|745288|747300.5|745791.3|746769.6|745274.5|18
1637839240000|2021-11-25 11:20:40|747280.7|745280.7|747294.4|745294.4|747300.5|745791.6|746772|745271.4|25
1637839250000|2021-11-25 11:20:50|747293.5|745293.5|747281.5|745281.5|747301.5|745796.1|746778.9|745281.5|20
1637839260000|2021-11-25 11:21:00|746774.3|745774.3|746774.8|745774.8|746787.6|745787.6|746771.1|745771.1|13
1637839270000|2021-11-25 11:21:10|746778.7|745778.7|746815.5|745815.5|747255.4|745819.4|746763|745248.7|18
1637839280000|2021-11-25 11:21:20|746816.8|745816.8|746817.8|745817.8|746820.5|745820.5|746804.7|745804.7|18
1637839290000|2021-11-25 11:21:30|746813.2|745813.2|746754.6|745754.6|747270|745819.1|746735|745235.8|24
1637839300000|2021-11-25 11:21:40|746752.3|745752.3|746885.1|745885.1|747301.2|745889.6|746748.2|745301.2|25
1637839310000|2021-11-25 11:21:50|746891.5|745891.5|747404.9|745404.9|747411.7|745912.9|746882.8|745379.9|23
1637839320000|2021-11-25 11:22:00|747387.3|745387.3|746874|745874|747388.8|745884.4|746873.2|745370.6|27
1637839330000|2021-11-25 11:22:10|746886.7|745886.7|747439.7|745439.7|747466.9|745894.2|746883.5|745392.7|26
1637839340000|2021-11-25 11:22:20|746945.2|745945.2|747439.1|745439.1|747450|745947.3|746915.2|745437.9|18
1637839350000|2021-11-25 11:22:30|747454.3|745454.3|747425.9|745425.9|747464|745464|747405|745405|24
1637839360000|2021-11-25 11:22:40|747420.6|745420.6|747414.6|745414.6|747430.1|745430.1|747414.6|745414.6|19
1637839370000|2021-11-25 11:22:50|747416.3|745416.3|747370.1|745370.1|747416.3|745416.3|747370.1|745370.1|23
1637839380000|2021-11-25 11:23:00|747378.5|745378.5|747365.5|745365.5|747387.7|745387.7|747357.8|745357.8|20
1637839390000|2021-11-25 11:23:10|747365.4|745365.4|747362.4|745362.4|747370|745370|747354.5|745354.5|16
1637839400000|2021-11-25 11:23:20|747362.7|745362.7|747365.9|745365.9|747380|745380|747353.4|745353.4|18
1637839410000|2021-11-25 11:23:30|747367.2|745367.2|747357.3|745357.3|747367.7|745367.7|747357.3|745357.3|13
1637839420000|2021-11-25 11:23:40|747365.9|745365.9|747355|745355|747365.9|745365.9|747349.3|745349.3|14
1637839430000|2021-11-25 11:23:50|747350.2|745350.2|747357.8|745357.8|747362.8|745362.8|747349.7|745349.7|12
1637839440000|2021-11-25 11:24:00|747355.7|745355.7|747375.5|745375.5|747377.2|745377.2|747352.4|745352.4|16
1637839450000|2021-11-25 11:24:10|747374.3|745374.3|747346.8|745346.8|747374.3|745374.3|747341.3|745341.3|19
1637839460000|2021-11-25 11:24:20|747352.3|745352.3|746858.3|745858.3|747352.3|745872.5|746850.5|745349.6|20
1637839470000|2021-11-25 11:24:30|746861.6|745861.6|746858.3|745858.3|746876.6|745876.6|746850.5|745850.5|23
1637839480000|2021-11-25 11:24:40|746862.3|745862.3|746868.1|745868.1|746891.9|745891.9|746858.3|745858.3|25
1637839490000|2021-11-25 11:24:50|746871.3|745871.3|746867.3|745867.3|746891.2|745891.2|746852.5|745852.5|25
1637839500000|2021-11-25 11:25:00|746867.8|745867.8|747360.4|745360.4|747387.3|745878.1|746857.9|745357.5|30
1637839510000|2021-11-25 11:25:10|747364.2|745364.2|747349.7|745349.7|747369.6|745369.6|747343.3|745343.3|23
1637839520000|2021-11-25 11:25:20|746851.9|745851.9|746829.1|745829.1|746857.5|745857.5|746818.6|745818.6|25
1637839530000|2021-11-25 11:25:30|746830.5|745830.5|746825.6|745825.6|746836.4|745836.4|746821.6|745821.6|24
1637839540000|2021-11-25 11:25:40|746830.9|745830.9|746830|745830|746848|745848|746826.3|745826.3|19
1637839550000|2021-11-25 11:25:50|746836|745836|746879.7|745879.7|746913.3|745913.3|746824.1|745824.1|24
1637839560000|2021-11-25 11:26:00|746882.1|745882.1|746872.2|745872.2|746884.1|745884.1|746871.6|745871.6|23
1637839570000|2021-11-25 11:26:10|746875.4|745875.4|746879.8|745879.8|746902.5|745902.5|746862|745862|27
1637839580000|2021-11-25 11:26:20|746880.5|745880.5|746869.8|745869.8|746891.7|745891.7|746862.5|745862.5|24
1637839590000|2021-11-25 11:26:30|746871.7|745871.7|746931.5|745931.5|746933.5|745933.5|746865.6|745865.6|21
1637839600000|2021-11-25 11:26:40|746957.1|745957.1|747004.6|746004.6|747026.2|746026.2|746934.2|745934.2|27
1637839610000|2021-11-25 11:26:50|747008.1|746008.1|746973.4|745973.4|747008.1|746008.1|746971.1|745971.1|24
1637839620000|2021-11-25 11:27:00|746978.6|745978.6|746991.7|745991.7|747020.5|746020.5|746970.6|745970.6|19
1637839630000|2021-11-25 11:27:10|746983.4|745983.4|746964.7|745964.7|746991.6|745991.6|746950.5|745950.5|21
1637839640000|2021-11-25 11:27:20|746953.7|745953.7|746973.3|745973.3|746977.9|745977.9|746953.7|745953.7|22
1637839650000|2021-11-25 11:27:30|746976.3|745976.3|746963.8|745963.8|746977.5|745977.5|746961.8|745961.8|16
1637839660000|2021-11-25 11:27:40|746963.4|745963.4|746957.8|745957.8|746963.8|745963.8|746954.3|745954.3|14
1637839670000|2021-11-25 11:27:50|746956.3|745956.3|746952|745952|746956.8|745956.8|746942|745942|22
1637839680000|2021-11-25 11:28:00|746947.8|745947.8|746954.9|745954.9|746968.9|745968.9|746947.8|745947.8|14
1637839690000|2021-11-25 11:28:10|746955.8|745955.8|746924.4|745924.4|746955.8|745955.8|746924.4|745924.4|20
1637839700000|2021-11-25 11:28:20|746926.8|745926.8|746923|745923|746927.7|745927.7|746915.1|745915.1|15
1637839710000|2021-11-25 11:28:30|746918.6|745918.6|746914.9|745914.9|746919.7|745919.7|746913.5|745913.5|20
1637839720000|2021-11-25 11:28:40|746919.2|745919.2|746934.2|745934.2|746945.9|745945.9|746918.9|745918.9|20
1637839730000|2021-11-25 11:28:50|746938|745938|746924.9|745924.9|746938|745938|746919.4|745919.4|21
1637839740000|2021-11-25 11:29:00|746928.2|745928.2|746904.3|745904.3|746928.4|745928.4|746904.3|745904.3|23
1637839750000|2021-11-25 11:29:10|746900.5|745900.5|746894.6|745894.6|746915.3|745915.3|746894.6|745894.6|26
1637839760000|2021-11-25 11:29:20|746888.6|745888.6|746895.9|745895.9|746896.7|745896.7|746887.5|745887.5|12
1637839770000|2021-11-25 11:29:30|746896.7|745896.7|746899.4|745899.4|746899.7|745899.7|746896|745896|14
1637839780000|2021-11-25 11:29:40|746899.6|745899.6|746893.7|745893.7|746904|745904|746893.3|745893.3|16
1637839790000|2021-11-25 11:29:50|746894.5|745894.5|746849.3|745849.3|746895|745895|746832.1|745832.1|25
1637839800000|2021-11-25 11:30:00|746849.1|745849.1|746897.2|745897.2|746899.7|745899.7|746830|745830|23
1637839810000|2021-11-25 11:30:10|746892.9|745892.9|746896.7|745896.7|746904.2|745904.2|746891.3|745891.3|16
1637839820000|2021-11-25 11:30:20|746895.6|745895.6|746885.7|745885.7|746895.9|745895.9|746885.6|745885.6|14
1637839830000|2021-11-25 11:30:30|746885.5|745885.5|746885.5|745885.5|746886.6|745886.6|746884.7|745884.7|11
1637839840000|2021-11-25 11:30:40|746885.3|745885.3|746884.7|745884.7|746885.3|745885.3|746884.5|745884.5|5
1637839850000|2021-11-25 11:30:50|746884.8|745884.8|746810.4|745810.4|746884.9|745884.9|746801.7|745801.7|15
1637839860000|2021-11-25 11:31:00|746812.5|745812.5|746815.2|745815.2|746827.9|745827.9|746802.5|745802.5|15
1637839870000|2021-11-25 11:31:10|746813.6|745813.6|746875.2|745875.2|746902.3|745902.3|746813.6|745813.6|31
1637839880000|2021-11-25 11:31:20|746893.8|745893.8|746870.7|745870.7|746893.8|745893.8|746857.1|745857.1|16
1637839890000|2021-11-25 11:31:30|746866.3|745866.3|746905.2|745905.2|746908.2|745908.2|746863.6|745863.6|22
1637839900000|2021-11-25 11:31:40|746921.5|745921.5|746932.1|745932.1|746944.5|745944.5|746910.8|745910.8|17
1637839910000|2021-11-25 11:31:50|746948.4|745948.4|746856.6|745856.6|746948.4|745948.4|746854.4|745854.4|18
1637839920000|2021-11-25 11:32:00|746857.3|745857.3|746925.7|745925.7|746933.7|745933.7|746857.3|745857.3|17
1637839930000|2021-11-25 11:32:10|746912.7|745912.7|746919.1|745919.1|746923.2|745923.2|746912|745912|13
1637839940000|2021-11-25 11:32:20|746909.9|745909.9|746923.4|745923.4|746923.8|745923.8|746907.5|745907.5|11
1637839950000|2021-11-25 11:32:30|746923.8|745923.8|746949.7|745949.7|746949.7|745949.7|746902.5|745902.5|14
1637839960000|2021-11-25 11:32:40|746946.2|745946.2|747037.5|746037.5|747060.1|746060.1|746946.2|745946.2|25
1637839970000|2021-11-25 11:32:50|747042.9|746042.9|747047|746047|747054.4|746054.4|747024.2|746024.2|20
1637839980000|2021-11-25 11:33:00|747046.5|746046.5|747055.9|746055.9|747055.9|746055.9|747034.6|746034.6|12
1637839990000|2021-11-25 11:33:10|747057.6|746057.6|747082.7|746082.7|747084.5|746084.5|747057.6|746057.6|16
1637840000000|2021-11-25 11:33:20|747083.8|746083.8|747069.9|746069.9|747083.8|746083.8|747069.9|746069.9|12
1637840010000|2021-11-25 11:33:30|747069.2|746069.2|747118.7|746118.7|747126.9|746126.9|747066|746066|20
1637840020000|2021-11-25 11:33:40|747116.7|746116.7|747222.9|746222.9|747228|746228|747116.7|746116.7|25
1637840030000|2021-11-25 11:33:50|747223.1|746223.1|747220.5|746220.5|747229.1|746229.1|747219.2|746219.2|16
1637840040000|2021-11-25 11:34:00|747219.6|746219.6|747224.8|746224.8|747229.9|746229.9|747214.7|746214.7|19
1637840050000|2021-11-25 11:34:10|747218.8|746218.8|747216.8|746216.8|747220.5|746220.5|747211.7|746211.7|13
1637840060000|2021-11-25 11:34:20|747217.3|746217.3|747216.9|746216.9|747223.3|746223.3|747201.9|746201.9|20
1637840070000|2021-11-25 11:34:30|747217.1|746217.1|747217.7|746217.7|747227.1|746227.1|747217.1|746217.1|10
1637840080000|2021-11-25 11:34:40|747219.5|746219.5|747211.6|746211.6|747219.5|746219.5|747211.4|746211.4|6
1637840090000|2021-11-25 11:34:50|747211.1|746211.1|747221.4|746221.4|747225.7|746225.7|747211.1|746211.1|17
1637840100000|2021-11-25 11:35:00|747229.7|746229.7|747178.4|746178.4|747234.2|746234.2|747178.4|746178.4|20
1637840110000|2021-11-25 11:35:10|747180.5|746180.5|747170.1|746170.1|747180.5|746180.5|747141.8|746141.8|25
1637840120000|2021-11-25 11:35:20|747167.1|746167.1|747140.9|746140.9|747167.7|746167.7|747127.1|746127.1|20
1637840130000|2021-11-25 11:35:30|747139.6|746139.6|747133.4|746133.4|747140.8|746140.8|747125.7|746125.7|21
1637840140000|2021-11-25 11:35:40|747149.9|746149.9|747134.4|746134.4|747150.1|746150.1|747133|746133|18
1637840150000|2021-11-25 11:35:50|747139.7|746139.7|747132.1|746132.1|747139.7|746139.7|747117.8|746117.8|12
1637840160000|2021-11-25 11:36:00|747132.8|746132.8|747153|746153|747165.2|746165.2|747114.3|746114.3|18
1637840170000|2021-11-25 11:36:10|747153.7|746153.7|747165.5|746165.5|747169.5|746169.5|747152.9|746152.9|17
1637840180000|2021-11-25 11:36:20|747167.2|746167.2|747155.7|746155.7|747174.5|746174.5|747155.7|746155.7|19
1637840190000|2021-11-25 11:36:30|747153.7|746153.7|747147.2|746147.2|747174.3|746174.3|747145.9|746145.9|19
1637840200000|2021-11-25 11:36:40|747137.5|746137.5|747119.8|746119.8|747137.5|746137.5|747116.4|746116.4|21
1637840210000|2021-11-25 11:36:50|747115.5|746115.5|747118.2|746118.2|747124.2|746124.2|747114|746114|21
1637840220000|2021-11-25 11:37:00|747118.8|746118.8|747125.2|746125.2|747133|746133|747115.7|746115.7|14
1637840230000|2021-11-25 11:37:10|747125.1|746125.1|747030.4|746030.4|747125.1|746125.1|747018.8|746018.8|24
1637840240000|2021-11-25 11:37:20|747024.2|746024.2|747012|746012|747051.2|746051.2|747007.2|746007.2|20
1637840250000|2021-11-25 11:37:30|747019|746019|746927.1|745927.1|747019|746019|746910.1|745910.1|25
1637840260000|2021-11-25 11:37:40|746926.1|745926.1|746921.8|745921.8|746950|745950|746918.8|745918.8|16
1637840270000|2021-11-25 11:37:50|746920.2|745920.2|746900|745900|746920.2|745920.2|746856.7|745856.7|8
1637840280000|2021-11-25 11:38:00|746894|745894|747396.6|745396.6|747409.2|745894|746888|745362.2|21
1637840290000|2021-11-25 11:38:10|747397.5|745397.5|746886.4|745886.4|747397.5|745896.2|746883.3|745369.8|12
1637840300000|2021-11-25 11:38:20|746881.2|745881.2|746869.2|745869.2|746888|745888|746860.5|745860.5|21
1637840310000|2021-11-25 11:38:30|747355.3|745355.3|746809.6|745809.6|747360.3|745842.4|746809.6|745348.9|21
1637840320000|2021-11-25 11:38:40|746809.5|745809.5|746807.3|745807.3|746809.5|745809.5|746807.3|745807.3|7
1637840330000|2021-11-25 11:38:50|746808.3|745808.3|746821.4|745821.4|746821.4|745821.4|746808.3|745808.3|14
1637840340000|2021-11-25 11:39:00|746822.7|745822.7|747338|745338|747338|745844.3|746805.4|745338|22
1637840350000|2021-11-25 11:39:10|747350.7|745350.7|747354.8|745354.8|747363.3|745363.3|747342.8|745342.8|26
1637840360000|2021-11-25 11:39:20|747360|745360|747347.1|745347.1|747360|745360|747343.3|745343.3|25
1637840370000|2021-11-25 11:39:30|747353.7|745353.7|747377.9|745377.9|747383.6|745383.6|747346.9|745346.9|25
1637840380000|2021-11-25 11:39:40|747392.6|745392.6|747393.6|745393.6|747401.4|745904.1|746891.4|745392.6|15
1637840390000|2021-11-25 11:39:50|747390.6|745390.6|747385.8|745385.8|747399.1|745399.1|747384.7|745384.7|28
1637840400000|2021-11-25 11:40:00|747389|745389|746886|745886|747389.8|745891.3|746879|745376.7|24
1637840410000|2021-11-25 11:40:10|746890.8|745890.8|746898.6|745898.6|746900.8|745900.8|746884.9|745884.9|18
1637840420000|2021-11-25 11:40:20|746895.5|745895.5|746876|745876|746897|745897|746873.7|745873.7|14
1637840430000|2021-11-25 11:40:30|746875.9|745875.9|746876.5|745876.5|746886|745886|746870.3|745870.3|26
1637840440000|2021-11-25 11:40:40|746889.9|745889.9|746869.7|745869.7|746891.8|745891.8|746850.5|745850.5|23
1637840450000|2021-11-25 11:40:50|746872.1|745872.1|746867.3|745867.3|746872.1|745872.1|746865.1|745865.1|26
1637840460000|2021-11-25 11:41:00|746869.8|745869.8|746851.3|745851.3|746869.8|745869.8|746850.1|745850.1|22
1637840470000|2021-11-25 11:41:10|746852.3|745852.3|746831.6|745831.6|746852.3|745852.3|746815.9|745815.9|21
1637840480000|2021-11-25 11:41:20|746835.7|745835.7|746814.3|745814.3|746839.6|745839.6|746813.8|745813.8|27
1637840490000|2021-11-25 11:41:30|746818.4|745818.4|746830.6|745830.6|746843.7|745843.7|746798.9|745798.9|27
1637840500000|2021-11-25 11:41:40|746831.5|745831.5|746742.8|745742.8|746834.8|745834.8|746738|745738|30
1637840510000|2021-11-25 11:41:50|746745.5|745745.5|746720.3|745720.3|746745.5|745745.5|746720.3|745720.3|28
1637840520000|2021-11-25 11:42:00|746735.6|745735.6|746708.4|745708.4|746737.1|745737.1|746701.6|745701.6|33
1637840530000|2021-11-25 11:42:10|746708.5|745708.5|746717|745717|746729|745729|746704.1|745704.1|24
1637840540000|2021-11-25 11:42:20|746724.2|745724.2|746702.5|745702.5|746724.2|745724.2|746702.5|745702.5|26
1637840550000|2021-11-25 11:42:30|746704.2|745704.2|746695.5|745695.5|746721|745721|746686.8|745686.8|28
1637840560000|2021-11-25 11:42:40|746699.4|745699.4|746691.6|745691.6|746699.4|745699.4|746681.3|745681.3|17
1637840570000|2021-11-25 11:42:50|746689.7|745689.7|746685.7|745685.7|746697.3|745697.3|746677.3|745677.3|19
1637840580000|2021-11-25 11:43:00|746685.1|745685.1|746751.6|745751.6|746759|745759|746685.1|745685.1|19
1637840590000|2021-11-25 11:43:10|746752.6|745752.6|746747.9|745747.9|746757.3|745757.3|746744|745744|22
1637840600000|2021-11-25 11:43:20|746746.7|745746.7|746798.7|745798.7|746798.7|745798.7|746746.7|745746.7|24
1637840610000|2021-11-25 11:43:30|746802.1|745802.1|746809.6|745809.6|746859.1|745859.1|746802.1|745802.1|25
1637840620000|2021-11-25 11:43:40|746803.8|745803.8|747447.8|745447.8|747447.8|745891|746759.7|745419.3|25
1637840630000|2021-11-25 11:43:50|746960.9|745960.9|747406.5|745406.5|747426.6|746030.9|746894.5|745374.5|29
1637840640000|2021-11-25 11:44:00|747400.5|745400.5|747423.6|745423.6|747439.1|745935.6|746915.8|745400.5|22
1637840650000|2021-11-25 11:44:10|747426.4|745426.4|746961.2|745961.2|747429.3|745964.1|746870.8|745416.9|29
1637840660000|2021-11-25 11:44:20|746956.5|745956.5|747017.3|746017.3|747017.3|746017.3|746922.6|745922.6|28
1637840670000|2021-11-25 11:44:30|747023.2|746023.2|747029.3|746029.3|747072.4|746072.4|746985.2|745985.2|32
1637840680000|2021-11-25 11:44:40|747018.6|746018.6|747029.1|746029.1|747515.2|746040|747011.2|745504.4|28
1637840690000|2021-11-25 11:44:50|747032.1|746032.1|747029.2|746029.2|747033.7|746033.7|747023.6|746023.6|16
1637840700000|2021-11-25 11:45:00|747031.6|746031.6|746959|745959|747052.1|746052.1|746957.1|745957.1|28
1637840710000|2021-11-25 11:45:10|746963.5|745963.5|746961.9|745961.9|746976.3|745976.3|746943.5|745943.5|22
1637840720000|2021-11-25 11:45:20|746963|745963|746972.4|745972.4|746972.4|745972.4|746945.2|745945.2|22
1637840730000|2021-11-25 11:45:30|746982.8|745982.8|746959.9|745959.9|746995.9|745995.9|746944|745944|32
1637840740000|2021-11-25 11:45:40|746966.4|745966.4|747590.9|745590.9|747590.9|746130.4|746951.5|745586.7|34
1637840750000|2021-11-25 11:45:50|747085|746085|747594.8|745594.8|747616.7|746123.5|747083.6|745581|38
1637840760000|2021-11-25 11:46:00|747596.9|745596.9|747082.4|746082.4|747601.1|746097|747063.5|745596.9|25
1637840770000|2021-11-25 11:46:10|747088|746088|747142.2|746142.2|747143|746143|747081.4|746081.4|23
1637840780000|2021-11-25 11:46:20|747135.8|746135.8|747137.5|746137.5|747169.6|746169.6|747129.4|746129.4|32
1637840790000|2021-11-25 11:46:30|747145.5|746145.5|747150.3|746150.3|747151.2|746151.2|747130.1|746130.1|19
1637840800000|2021-11-25 11:46:40|747146.3|746146.3|747159.3|746159.3|747177|746177|747120.6|746120.6|30
1637840810000|2021-11-25 11:46:50|747156.5|746156.5|747133.3|746133.3|747163.1|746163.1|747132.2|746132.2|33
1637840820000|2021-11-25 11:47:00|747138|746138|747085.5|746085.5|747155.2|746155.2|747085.5|746085.5|30
1637840830000|2021-11-25 11:47:10|747087.5|746087.5|747030.6|746030.6|747087.5|746087.5|747024.5|746024.5|24
1637840840000|2021-11-25 11:47:20|747027.8|746027.8|747018|746018|747033.8|746033.8|746998.6|745998.6|24
1637840850000|2021-11-25 11:47:30|747021.1|746021.1|746992.9|745992.9|747027.1|746027.1|746992.9|745992.9|34
1637840860000|2021-11-25 11:47:40|746993.8|745993.8|746958.1|745958.1|746993.8|745993.8|746952.1|745952.1|27
1637840870000|2021-11-25 11:47:50|746951.7|745951.7|747419.7|745419.7|747438.1|745951.7|746951.7|745414|22
1637840880000|2021-11-25 11:48:00|747418.9|745418.9|747399.5|745399.5|747418.9|745418.9|747398.4|745398.4|16
1637840890000|2021-11-25 11:48:10|747401.4|745401.4|747565.6|745565.6|747565.6|746046.3|746990.8|745361.2|25
1637840900000|2021-11-25 11:48:20|747555.8|745555.8|747105.6|746105.6|747579.4|746105.6|747105.6|745550.5|11
1637840910000|2021-11-25 11:48:30|747614|745614|747621|745621|747635.9|745635.9|747601.2|745601.2|21
1637840920000|2021-11-25 11:48:40|747143.8|746143.8|747107.2|746107.2|747150.3|746150.3|747100.5|746100.5|27
1637840930000|2021-11-25 11:48:50|747111|746111|747110.3|746110.3|747130.2|746130.2|747100.5|746100.5|29
1637840940000|2021-11-25 11:49:00|747106|746106|747129.6|746129.6|747656.5|746146.8|747103.8|745612.5|23
1637840950000|2021-11-25 11:49:10|747128.4|746128.4|747112.5|746112.5|747141.1|746141.1|747110.5|746110.5|27
1637840960000|2021-11-25 11:49:20|747121.5|746121.5|747119.8|746119.8|747121.5|746121.5|747116.1|746116.1|6
1637840970000|2021-11-25 11:49:30|747118.9|746118.9|747138.3|746138.3|747150.7|746150.7|747107.3|746107.3|22
1637840980000|2021-11-25 11:49:40|747133.5|746133.5|747141.1|746141.1|747148.5|746148.5|747123.8|746123.8|23
1637840990000|2021-11-25 11:49:50|747142.9|746142.9|747129.7|746129.7|747160|746160|747112.5|746112.5|28
1637841000000|2021-11-25 11:50:00|747145.3|746145.3|747105.8|746105.8|747619.5|746145.3|747085.6|745596.1|27
1637841010000|2021-11-25 11:50:10|747097.9|746097.9|747092.4|746092.4|747127.5|746127.5|747092.4|746092.4|21
1637841020000|2021-11-25 11:50:20|747096.9|746096.9|747081.5|746081.5|747098.4|746098.4|747076|746076|25
1637841030000|2021-11-25 11:50:30|747068.3|746068.3|747060.9|746060.9|747072.3|746072.3|747051.8|746051.8|19
1637841040000|2021-11-25 11:50:40|747062.3|746062.3|747062|746062|747068|746068|747055.9|746055.9|24
1637841050000|2021-11-25 11:50:50|747065.2|746065.2|747059|746059|747066.9|746066.9|747057.8|746057.8|25
1637841060000|2021-11-25 11:51:00|747062.3|746062.3|747049|746049|747066.8|746066.8|747032.2|746032.2|28
1637841070000|2021-11-25 11:51:10|747056.8|746056.8|747048.8|746048.8|747531.1|746056.8|747010.8|745531.1|30
1637841080000|2021-11-25 11:51:20|747058.6|746058.6|747054|746054|747062.4|746062.4|747041.1|746041.1|29
1637841090000|2021-11-25 11:51:30|747058.1|746058.1|747652.2|745652.2|747659.1|746168.2|747051.4|745639|34
1637841100000|2021-11-25 11:51:40|747658.7|745658.7|747631.9|745631.9|747658.7|745658.7|747605.8|745605.8|27
1637841110000|2021-11-25 11:51:50|747633.7|745633.7|747618|745618|747641.3|745641.3|747618|745618|19
1637841120000|2021-11-25 11:52:00|747622.7|745622.7|747588.6|745588.6|747632.4|745632.4|747588.6|745588.6|20
1637841130000|2021-11-25 11:52:10|747567.8|745567.8|747561.9|745561.9|747574|745574|747555.3|745555.3|21
1637841140000|2021-11-25 11:52:20|747558.7|745558.7|747576.7|745576.7|747582.7|745582.7|747545.6|745545.6|26
1637841150000|2021-11-25 11:52:30|747576.4|745576.4|747564.9|745564.9|747585.8|745585.8|747561.9|745561.9|17
1637841160000|2021-11-25 11:52:40|747568.1|745568.1|747132.8|746132.8|747591.6|746142.6|747075.5|745564.2|26
1637841170000|2021-11-25 11:52:50|747658.6|745658.6|747126.9|746126.9|747666.7|746154.5|747126.9|745618.5|24
1637841180000|2021-11-25 11:53:00|747140|746140|747191.2|746191.2|747192.6|746192.6|747140|746140|32
1637841190000|2021-11-25 11:53:10|747194.5|746194.5|747247.4|746247.4|747255.6|746255.6|747182.5|746182.5|29
1637841200000|2021-11-25 11:53:20|747232.9|746232.9|747231.1|746231.1|747251.7|746251.7|747229.3|746229.3|25
1637841210000|2021-11-25 11:53:30|747235.8|746235.8|747267.4|746267.4|747279.9|746279.9|747235.8|746235.8|29
1637841220000|2021-11-25 11:53:40|747270.2|746270.2|747257.5|746257.5|747270.4|746270.4|747234.5|746234.5|20
1637841230000|2021-11-25 11:53:50|747262.3|746262.3|747246.1|746246.1|747262.3|746262.3|747240.9|746240.9|17
1637841240000|2021-11-25 11:54:00|747247.5|746247.5|747173.2|746173.2|747255|746255|747156.5|746156.5|33
1637841250000|2021-11-25 11:54:10|747178.5|746178.5|747168.5|746168.5|747182.2|746182.2|747146.5|746146.5|28
1637841260000|2021-11-25 11:54:20|747160.4|746160.4|747168.5|746168.5|747188.5|746188.5|747142.9|746142.9|31
1637841270000|2021-11-25 11:54:30|747180|746180|747166.6|746166.6|747213.3|746213.3|747166.6|746166.6|26
1637841280000|2021-11-25 11:54:40|747166.3|746166.3|747197.9|746197.9|747198.5|746198.5|747159.2|746159.2|19
1637841290000|2021-11-25 11:54:50|747201.4|746201.4|747207.4|746207.4|747227.7|746227.7|747195.2|746195.2|23
1637841300000|2021-11-25 11:55:00|747205.7|746205.7|747203.2|746203.2|747214.6|746214.6|747201.6|746201.6|26
1637841310000|2021-11-25 11:55:10|747205.5|746205.5|747207.9|746207.9|747213.7|746213.7|747203.4|746203.4|25
1637841320000|2021-11-25 11:55:20|747211|746211|747203.4|746203.4|747212|746212|747202.6|746202.6|27
1637841330000|2021-11-25 11:55:30|747208.7|746208.7|747202.6|746202.6|747210.9|746210.9|747202.6|746202.6|16
1637841340000|2021-11-25 11:55:40|747206.4|746206.4|747208.3|746208.3|747208.9|746208.9|747202.1|746202.1|23
1637841350000|2021-11-25 11:55:50|747205.4|746205.4|747176.2|746176.2|747208.9|746208.9|747174.5|746174.5|25
1637841360000|2021-11-25 11:56:00|747181.4|746181.4|747185.4|746185.4|747208.1|746208.1|747174.5|746174.5|26
1637841370000|2021-11-25 11:56:10|747184.4|746184.4|747162.2|746162.2|747184.4|746184.4|747150.5|746150.5|24
1637841380000|2021-11-25 11:56:20|747165.4|746165.4|747157|746157|747167.8|746167.8|747144.6|746144.6|14
1637841390000|2021-11-25 11:56:30|747147.5|746147.5|747142|746142|747149.5|746149.5|747137.5|746137.5|17
1637841400000|2021-11-25 11:56:40|747135.4|746135.4|747128.2|746128.2|747143.8|746143.8|747114.6|746114.6|26
1637841410000|2021-11-25 11:56:50|747128.5|746128.5|747112.5|746112.5|747128.5|746128.5|747052.2|746052.2|19
1637841420000|2021-11-25 11:57:00|747117|746117|747098.8|746098.8|747129.2|746129.2|747093.3|746093.3|24
1637841430000|2021-11-25 11:57:10|747102.6|746102.6|747128.9|746128.9|747132.1|746132.1|747102.6|746102.6|23
1637841440000|2021-11-25 11:57:20|747128|746128|747114.4|746114.4|747128|746128|747114.4|746114.4|16
1637841450000|2021-11-25 11:57:30|747114.3|746114.3|747113|746113|747126|746126|747108.6|746108.6|15
1637841460000|2021-11-25 11:57:40|747113.4|746113.4|747181.1|746181.1|747198.6|746198.6|747113.4|746113.4|20
1637841470000|2021-11-25 11:57:50|747182.6|746182.6|747194.3|746194.3|747196.1|746196.1|747154.2|746154.2|24
1637841480000|2021-11-25 11:58:00|747195.4|746195.4|747196.7|746196.7|747205.9|746205.9|747170|746170|22
1637841490000|2021-11-25 11:58:10|747191.5|746191.5|747200.5|746200.5|747206.1|746206.1|747187.5|746187.5|13
1637841500000|2021-11-25 11:58:20|747202.6|746202.6|747174.5|746174.5|747202.6|746202.6|747174.5|746174.5|15
1637841510000|2021-11-25 11:58:30|747177.9|746177.9|747213.8|746213.8|747213.8|746213.8|747177.9|746177.9|17
1637841520000|2021-11-25 11:58:40|747214.4|746214.4|747201.4|746201.4|747218.3|746218.3|747193.6|746193.6|22
1637841530000|2021-11-25 11:58:50|747216.4|746216.4|747225|746225|747230.2|746230.2|747203.5|746203.5|19
1637841540000|2021-11-25 11:59:00|747225.2|746225.2|747225.4|746225.4|747225.4|746225.4|747216.9|746216.9|20
1637841550000|2021-11-25 11:59:10|747225.3|746225.3|747215.5|746215.5|747231.2|746231.2|747208|746208|23
1637841560000|2021-11-25 11:59:20|747217.2|746217.2|747171.7|746171.7|747218.3|746218.3|747171.7|746171.7|23
1637841570000|2021-11-25 11:59:30|747193.3|746193.3|747194.8|746194.8|747210.6|746210.6|747176.3|746176.3|16
1637841580000|2021-11-25 11:59:40|747200.7|746200.7|747193.7|746193.7|747211.3|746211.3|747185.5|746185.5|11
1637841590000|2021-11-25 11:59:50|747195|746195|747197.8|746197.8|747200|746200|747181.5|746181.5|15
1637841600000|2021-11-25 12:00:00|747197.3|746197.3|747233.1|746233.1|747237.8|746237.8|747197.3|746197.3|19
1637841610000|2021-11-25 12:00:10|747233.2|746233.2|747244.8|746244.8|747244.8|746244.8|747225|746225|13
1637841620000|2021-11-25 12:00:20|747245.5|746245.5|747349.6|746349.6|747387.5|746387.5|747237.1|746237.1|28
1637841630000|2021-11-25 12:00:30|747331.1|746331.1|747294.2|746294.2|747344.1|746344.1|747294.2|746294.2|26
1637841640000|2021-11-25 12:00:40|747305.8|746305.8|747276.1|746276.1|747305.8|746305.8|747271.8|746271.8|29
1637841650000|2021-11-25 12:00:50|747274.7|746274.7|747200.4|746200.4|747277.8|746277.8|747197.5|746197.5|25
1637841660000|2021-11-25 12:01:00|747202.5|746202.5|747112.2|746112.2|747202.5|746202.5|747109.2|746109.2|32
1637841670000|2021-11-25 12:01:10|747134.6|746134.6|747117.8|746117.8|747134.6|746134.6|747107.5|746107.5|20
1637841680000|2021-11-25 12:01:20|747115.2|746115.2|747122|746122|747147.3|746147.3|747115.2|746115.2|19
1637841690000|2021-11-25 12:01:30|747131.2|746131.2|747100.7|746100.7|747143.5|746143.5|747100.7|746100.7|23
1637841700000|2021-11-25 12:01:40|747110.3|746110.3|747096.8|746096.8|747110.3|746110.3|747090|746090|15
1637841710000|2021-11-25 12:01:50|747105.8|746105.8|747065.2|746065.2|747105.8|746105.8|747058.5|746058.5|23
1637841720000|2021-11-25 12:02:00|747067.9|746067.9|747053.2|746053.2|747069.2|746069.2|747053.2|746053.2|18
1637841730000|2021-11-25 12:02:10|747058.7|746058.7|747074.4|746074.4|747120.5|746120.5|747055|746055|25
1637841740000|2021-11-25 12:02:20|747085|746085|747085.3|746085.3|747108.7|746108.7|747060|746060|30
1637841750000|2021-11-25 12:02:30|747078.1|746078.1|747116.4|746116.4|747141.7|746141.7|747077.6|746077.6|26
1637841760000|2021-11-25 12:02:40|747121.6|746121.6|747114.2|746114.2|747127.9|746127.9|747114.2|746114.2|22
1637841770000|2021-11-25 12:02:50|747116.4|746116.4|747192.2|746192.2|747224.5|746224.5|747116.2|746116.2|32
1637841780000|2021-11-25 12:03:00|747193.2|746193.2|747148.2|746148.2|747208|746208|747140.5|746140.5|29
1637841790000|2021-11-25 12:03:10|747149.6|746149.6|747289.8|746289.8|747289.8|746289.8|747136.4|746136.4|24
1637841800000|2021-11-25 12:03:20|747274.5|746274.5|747757|745757|747760.3|746274.5|747242.5|745748.5|26
1637841810000|2021-11-25 12:03:30|747256.7|746256.7|747669.5|745669.5|747688.4|746256.7|747234.6|745663.9|26
1637841820000|2021-11-25 12:03:40|747669.4|745669.4|747134.8|746134.8|747669.4|746154.7|747132.5|745655.3|21
1637841830000|2021-11-25 12:03:50|747139.6|746139.6|747143.5|746143.5|747165.5|746165.5|747131.3|746131.3|16
1637841840000|2021-11-25 12:04:00|747142.3|746142.3|747658.5|745658.5|747658.5|746180.8|747142.3|745658.5|19
1637841850000|2021-11-25 12:04:10|747154.8|746154.8|747193.7|746193.7|747193.7|746193.7|747133.5|746133.5|27
1637841860000|2021-11-25 12:04:20|747185.1|746185.1|747183.5|746183.5|747189.4|746189.4|747172.3|746172.3|23
1637841870000|2021-11-25 12:04:30|747183.6|746183.6|747166.8|746166.8|747183.6|746183.6|747152.5|746152.5|19
1637841880000|2021-11-25 12:04:40|747171.5|746171.5|747172.9|746172.9|747179.6|746179.6|747161.3|746161.3|19
1637841890000|2021-11-25 12:04:50|747177|746177|747189.4|746189.4|747219.5|746219.5|747172.1|746172.1|30
1637841900000|2021-11-25 12:05:00|747202.3|746202.3|747199.7|746199.7|747263.5|746263.5|747184.4|746184.4|33
1637841910000|2021-11-25 12:05:10|747201.1|746201.1|747213.8|746213.8|747234.1|746234.1|747199.4|746199.4|30
1637841920000|2021-11-25 12:05:20|747218.9|746218.9|747207.1|746207.1|747224.6|746224.6|747207.1|746207.1|22
1637841930000|2021-11-25 12:05:30|747206.1|746206.1|747712.6|745712.6|747724.8|746209.9|747205.8|745705.5|24
1637841940000|2021-11-25 12:05:40|747705.4|745705.4|747687.8|745687.8|747708.6|746208.1|747198.6|745687.8|20
1637841950000|2021-11-25 12:05:50|747695.2|745695.2|747217.8|746217.8|747710.6|746232.9|747210.3|745695.2|22
1637841960000|2021-11-25 12:06:00|747221.3|746221.3|747217.7|746217.7|747740.2|746245|747206.1|745733|22
1637841970000|2021-11-25 12:06:10|747222.1|746222.1|747228.5|746228.5|747235.2|746235.2|747208|746208|17
1637841980000|2021-11-25 12:06:20|747234.8|746234.8|747233|746233|747238.1|746238.1|747231|746231|15
1637841990000|2021-11-25 12:06:30|747232|746232|747227.2|746227.2|747237.1|746237.1|747226.6|746226.6|19
1637842000000|2021-11-25 12:06:40|747223.4|746223.4|747223.6|746223.6|747228.9|746228.9|747220.5|746220.5|19
1637842010000|2021-11-25 12:06:50|747224.8|746224.8|747145.8|746145.8|747686.5|746225.9|747135.2|745617.2|28
1637842020000|2021-11-25 12:07:00|747147|746147|747528|745528|747644.1|746147|747138.5|745525.5|18
1637842030000|2021-11-25 12:07:10|747017.1|746017.1|747066.8|746066.8|747617.9|746138.1|747004.6|745493.8|26
1637842040000|2021-11-25 12:07:20|747076.4|746076.4|747451.4|745451.4|747556.4|746076.4|746941.6|745449.4|28
1637842050000|2021-11-25 12:07:30|747468.1|745468.1|747473.9|745473.9|747476|745476|747460.2|745460.2|14
1637842060000|2021-11-25 12:07:40|747474|745474|747020|746020|747490.8|746022.1|747002.6|745468.5|22
1637842070000|2021-11-25 12:07:50|747012.2|746012.2|746978.8|745978.8|747012.2|746012.2|746975.8|745975.8|24
1637842080000|2021-11-25 12:08:00|746978.1|745978.1|746976.5|745976.5|746983.3|745983.3|746961.3|745961.3|14
1637842090000|2021-11-25 12:08:10|746977.2|745977.2|746946|745946|746981.3|745981.3|746944.5|745944.5|22
1637842100000|2021-11-25 12:08:20|746948.9|745948.9|746970.8|745970.8|746974.9|745974.9|746934.5|745934.5|20
1637842110000|2021-11-25 12:08:30|746977|745977|746980.3|745980.3|746980.4|745980.4|746972.6|745972.6|13
1637842120000|2021-11-25 12:08:40|746971.9|745971.9|747021.6|746021.6|747021.6|746021.6|746961.4|745961.4|12
1637842130000|2021-11-25 12:08:50|747006.2|746006.2|747001.6|746001.6|747016.1|746016.1|746993.8|745993.8|20
1637842140000|2021-11-25 12:09:00|746987.5|745987.5|746982.5|745982.5|746999.3|745999.3|746982.5|745982.5|19
1637842150000|2021-11-25 12:09:10|746983.8|745983.8|746984.2|745984.2|746992.7|745992.7|746982.5|745982.5|17
1637842160000|2021-11-25 12:09:20|746986.1|745986.1|746983.2|745983.2|746990.4|745990.4|746982.8|745982.8|15
1637842170000|2021-11-25 12:09:30|746982.7|745982.7|746981.2|745981.2|746986.2|745986.2|746979.1|745979.1|8
1637842180000|2021-11-25 12:09:40|746981.8|745981.8|746969.8|745969.8|747467.9|745981.8|746961.2|745456.5|21
1637842190000|2021-11-25 12:09:50|746969.1|745969.1|746985.3|745985.3|746985.3|745985.3|746941.6|745941.6|20
1637842200000|2021-11-25 12:10:00|746965.6|745965.6|746936.7|745936.7|746987.1|745987.1|746923.1|745923.1|25
1637842210000|2021-11-25 12:10:10|746947.6|745947.6|747399.4|745399.4|747410.5|745980.9|746919.8|745399.4|25
1637842220000|2021-11-25 12:10:20|747366.3|745366.3|746896.8|745896.8|747407.5|745906.5|746875.6|745366.3|26
1637842230000|2021-11-25 12:10:30|746900|745900|747382.1|745382.1|747405.1|745900|746870|745355.1|21
1637842240000|2021-11-25 12:10:40|747383.7|745383.7|746862.7|745862.7|747383.7|745877.8|746852.2|745337.1|25
1637842250000|2021-11-25 12:10:50|746850.8|745850.8|746774.7|745774.7|746865.9|745865.9|746765.3|745765.3|20
1637842260000|2021-11-25 12:11:00|746776.2|745776.2|746775.5|745775.5|746804.3|745804.3|746765.5|745765.5|26
1637842270000|2021-11-25 12:11:10|746772.5|745772.5|746780.4|745780.4|746786.7|745786.7|746772.5|745772.5|11
1637842280000|2021-11-25 12:11:20|746777.2|745777.2|746773.1|745773.1|746789.7|745789.7|746761.4|745761.4|21
1637842290000|2021-11-25 12:11:30|746774.6|745774.6|746750.6|745750.6|746774.6|745774.6|746748.5|745748.5|18
1637842300000|2021-11-25 12:11:40|746737.7|745737.7|746747.7|745747.7|746756|745756|746704.7|745704.7|24
1637842310000|2021-11-25 12:11:50|746755.1|745755.1|746756.8|745756.8|746759.6|745759.6|746743.8|745743.8|16
1637842320000|2021-11-25 12:12:00|746763.1|745763.1|746665.9|745665.9|746763.1|745763.1|746655.4|745655.4|24
1637842330000|2021-11-25 12:12:10|746673.9|745673.9|746675.5|745675.5|746680.5|745680.5|746654.8|745654.8|15
1637842340000|2021-11-25 12:12:20|746676.6|745676.6|746684|745684|746686.6|745686.6|746655.1|745655.1|24
1637842350000|2021-11-25 12:12:30|746671.5|745671.5|746686.2|745686.2|746694.4|745694.4|746665.3|745665.3|22
1637842360000|2021-11-25 12:12:40|746680.4|745680.4|746713.5|745713.5|747191.5|745727.5|746669.5|745191.5|23
1637842370000|2021-11-25 12:12:50|746726.8|745726.8|746707.6|745707.6|746726.8|745726.8|746702|745702|21
1637842380000|2021-11-25 12:13:00|746711.9|745711.9|746734.5|745734.5|746753.4|745753.4|746711.9|745711.9|23
1637842390000|2021-11-25 12:13:10|746722|745722|746756.4|745756.4|746771.2|745771.2|746717.8|745717.8|19
1637842400000|2021-11-25 12:13:20|746756.5|745756.5|746797|745797|746819.3|745819.3|746754.1|745754.1|26
1637842410000|2021-11-25 12:13:30|746820.8|745820.8|746794.4|745794.4|746820.8|745820.8|746742.9|745742.9|22
1637842420000|2021-11-25 12:13:40|746770.4|745770.4|746788|745788|746795.6|745795.6|746756.5|745756.5|30
1637842430000|2021-11-25 12:13:50|746788.2|745788.2|746761.7|745761.7|746798.3|745798.3|746747.1|745747.1|27
1637842440000|2021-11-25 12:14:00|746770.3|745770.3|746784|745784|746809.4|745809.4|746763.3|745763.3|30
1637842450000|2021-11-25 12:14:10|746785.4|745785.4|746783.3|745783.3|746796.5|745796.5|746769.5|745769.5|27
1637842460000|2021-11-25 12:14:20|746784.7|745784.7|746782.6|745782.6|746791.8|745791.8|746778.8|745778.8|26
1637842470000|2021-11-25 12:14:30|746784.8|745784.8|746792.1|745792.1|746794.6|745794.6|746778.2|745778.2|22
1637842480000|2021-11-25 12:14:40|746796.1|745796.1|746784.1|745784.1|746796.2|745796.2|746778.6|745778.6|20
1637842490000|2021-11-25 12:14:50|746787.7|745787.7|746789.4|745789.4|746791.4|745791.4|746781.2|745781.2|19
1637842500000|2021-11-25 12:15:00|746792.2|745792.2|746683.5|745683.5|746798.1|745798.1|746668|745668|28
1637842510000|2021-11-25 12:15:10|746682.5|745682.5|746671.1|745671.1|746715.6|745715.6|746650.9|745650.9|26
1637842520000|2021-11-25 12:15:20|746658.5|745658.5|746684.5|745684.5|746689.8|745689.8|746658.5|745658.5|26
1637842530000|2021-11-25 12:15:30|746686.3|745686.3|746692.7|745692.7|746692.7|745692.7|746670.8|745670.8|19
1637842540000|2021-11-25 12:15:40|746691.4|745691.4|746774.2|745774.2|746787.8|745787.8|746685.1|745685.1|14
1637842550000|2021-11-25 12:15:50|746770.4|745770.4|746799.7|745799.7|746820.1|745820.1|746753.6|745753.6|30
1637842560000|2021-11-25 12:16:00|746817.1|745817.1|746874.6|745874.6|746875.7|745875.7|746807.8|745807.8|23
1637842570000|2021-11-25 12:16:10|746872.3|745872.3|747353|745353|747353|745874.1|746825.4|745353|14
1637842580000|2021-11-25 12:16:20|746837|745837|746734.5|745734.5|746898.7|745898.7|746729|745729|26
1637842590000|2021-11-25 12:16:30|746742|745742|746732.9|745732.9|746742|745742|746722.5|745722.5|12
1637842600000|2021-11-25 12:16:40|746730.3|745730.3|746745.5|745745.5|746761.2|745761.2|746730.3|745730.3|12
1637842610000|2021-11-25 12:16:50|746750.1|745750.1|746746.6|745746.6|746750.1|745750.1|746725.7|745725.7|11
1637842620000|2021-11-25 12:17:00|746750.7|745750.7|746750.3|745750.3|746757.6|745757.6|746749.1|745749.1|7
1637842630000|2021-11-25 12:17:10|746756.2|745756.2|746766.1|745766.1|746766.1|745766.1|746751.6|745751.6|8
1637842640000|2021-11-25 12:17:20|746766.2|745766.2|746750.8|745750.8|746766.9|745766.9|746748.5|745748.5|13
1637842650000|2021-11-25 12:17:30|746751.9|745751.9|746748.2|745748.2|746769.4|745769.4|746748.2|745748.2|9
1637842660000|2021-11-25 12:17:40|746749.9|745749.9|746756.9|745756.9|746757.9|745757.9|746745.3|745745.3|16
1637842670000|2021-11-25 12:17:50|746760.2|745760.2|746759.1|745759.1|746764.2|745764.2|746756.5|745756.5|14
1637842680000|2021-11-25 12:18:00|746756.9|745756.9|746760.3|745760.3|746773.5|745773.5|746743.5|745743.5|25
1637842690000|2021-11-25 12:18:10|746759.2|745759.2|746767.2|745767.2|746786.5|745786.5|746758.1|745758.1|19
1637842700000|2021-11-25 12:18:20|746753.1|745753.1|746722.5|745722.5|746753.1|745753.1|746693.3|745693.3|30
1637842710000|2021-11-25 12:18:30|746730.2|745730.2|746740.8|745740.8|746748.1|745748.1|746727.5|745727.5|19
1637842720000|2021-11-25 12:18:40|746741.4|745741.4|746733.4|745733.4|746747.9|745747.9|746728|745728|18
1637842730000|2021-11-25 12:18:50|746738.2|745738.2|746748.6|745748.6|746752.6|745752.6|746729.3|745729.3|15
1637842740000|2021-11-25 12:19:00|746744.9|745744.9|746702.2|745702.2|746747.3|745747.3|746698.5|745698.5|30
1637842750000|2021-11-25 12:19:10|746694.5|745694.5|746722.9|745722.9|746722.9|745722.9|746684.5|745684.5|24
1637842760000|2021-11-25 12:19:20|746719.3|745719.3|746709.8|745709.8|746783|745783|746691.5|745691.5|29
1637842770000|2021-11-25 12:19:30|746712.1|745712.1|746730.6|745730.6|746740.5|745740.5|746711|745711|22
1637842780000|2021-11-25 12:19:40|746732.7|745732.7|746709.2|745709.2|747238.2|745736.1|746681.7|745186.8|23
1637842790000|2021-11-25 12:19:50|746694.7|745694.7|746696.4|745696.4|746698.7|745698.7|746685.6|745685.6|17
1637842800000|2021-11-25 12:20:00|746688.9|745688.9|746637.7|745637.7|746692.8|745692.8|746624.5|745624.5|23
1637842810000|2021-11-25 12:20:10|746645|745645|746662|745662|746669|745669|746637.8|745637.8|28
1637842820000|2021-11-25 12:20:20|746652.8|745652.8|746641.7|745641.7|746655.1|745655.1|746638.5|745638.5|22
1637842830000|2021-11-25 12:20:30|746644|745644|746635.4|745635.4|746652.5|745652.5|746623.5|745623.5|24
1637842840000|2021-11-25 12:20:40|746619.5|745619.5|746586.3|745586.3|746619.5|745619.5|746574.7|745574.7|24
1637842850000|2021-11-25 12:20:50|746589|745589|746582.5|745582.5|746589.1|745589.1|746578.4|745578.4|18
1637842860000|2021-11-25 12:21:00|746584.3|745584.3|746565.7|745565.7|746584.3|745584.3|746558.5|745558.5|18
1637842870000|2021-11-25 12:21:10|746562.5|745562.5|746566.5|745566.5|746588|745588|746562.5|745562.5|27
1637842880000|2021-11-25 12:21:20|746583.3|745583.3|746582.8|745582.8|746632.8|745632.8|746564.4|745564.4|21
1637842890000|2021-11-25 12:21:30|746586.8|745586.8|746572.8|745572.8|746595.4|745595.4|746562.5|745562.5|26
1637842900000|2021-11-25 12:21:40|746567.5|745567.5|746580.8|745580.8|746586.5|745586.5|746562.5|745562.5|28
1637842910000|2021-11-25 12:21:50|746584.6|745584.6|746557.8|745557.8|746596.5|745596.5|746540.2|745540.2|28
1637842920000|2021-11-25 12:22:00|746558.5|745558.5|746546.8|745546.8|746560.5|745560.5|746543.9|745543.9|25
1637842930000|2021-11-25 12:22:10|746546.3|745546.3|746544.5|745544.5|746553.9|745553.9|746544.5|745544.5|25
1637842940000|2021-11-25 12:22:20|746544.6|745544.6|746554.7|745554.7|746554.7|745554.7|746528.3|745528.3|22
1637842950000|2021-11-25 12:22:30|746547.2|745547.2|746544.6|745544.6|746556.8|745556.8|746542.7|745542.7|25
1637842960000|2021-11-25 12:22:40|746517.5|745517.5|746547|745547|746547.1|745547.1|746517.5|745517.5|13
1637842970000|2021-11-25 12:22:50|746547.2|745547.2|746543|745543|746547.2|745547.2|746540.4|745540.4|12
1637842980000|2021-11-25 12:23:00|746541.8|745541.8|746540.6|745540.6|746543.1|745543.1|746540.4|745540.4|12
1637842990000|2021-11-25 12:23:10|746541.7|745541.7|746541.1|745541.1|746547.7|745547.7|746539.3|745539.3|10
1637843000000|2021-11-25 12:23:20|746540.1|745540.1|746484.2|745484.2|746540.1|745540.1|746461.6|745461.6|22
1637843010000|2021-11-25 12:23:30|746480.8|745480.8|746470.2|745470.2|746482.5|745482.5|746460.9|745460.9|21
1637843020000|2021-11-25 12:23:40|746460.9|745460.9|746469.6|745469.6|746477.2|745477.2|746456.1|745456.1|23
1637843030000|2021-11-25 12:23:50|746480.6|745480.6|746536.1|745536.1|746536.1|745536.1|746472.6|745472.6|22
1637843040000|2021-11-25 12:24:00|746536.2|745536.2|746540.9|745540.9|746560.5|745560.5|746532.3|745532.3|15
1637843050000|2021-11-25 12:24:10|746539.8|745539.8|746557.5|745557.5|746583.9|745583.9|746539.8|745539.8|16
1637843060000|2021-11-25 12:24:20|746560.1|745560.1|746540.4|745540.4|746564.2|745564.2|746526|745526|25
1637843070000|2021-11-25 12:24:30|746542.6|745542.6|746549.7|745549.7|746551.6|745551.6|746537.3|745537.3|21
1637843080000|2021-11-25 12:24:40|746551.9|745551.9|746564.6|745564.6|746580.7|745580.7|746534.7|745534.7|28
1637843090000|2021-11-25 12:24:50|746589.9|745589.9|746613.2|745613.2|746613.6|745613.6|746589.2|745589.2|25
1637843100000|2021-11-25 12:25:00|746613.4|745613.4|746668.9|745668.9|746675.4|745675.4|746613.4|745613.4|27
1637843110000|2021-11-25 12:25:10|746658.5|745658.5|746678.8|745678.8|746689.1|745689.1|746658.5|745658.5|27
1637843120000|2021-11-25 12:25:20|746678.2|745678.2|746795.8|745795.8|746810.7|745810.7|746678.2|745678.2|25
1637843130000|2021-11-25 12:25:30|746791.2|745791.2|746755.9|745755.9|746817.8|745817.8|746744.5|745744.5|23
1637843140000|2021-11-25 12:25:40|746752.6|745752.6|746748.4|745748.4|746753.5|745753.5|746743.8|745743.8|29
1637843150000|2021-11-25 12:25:50|746749|745749|746735.8|745735.8|746749.3|745749.3|746694.7|745694.7|21
1637843160000|2021-11-25 12:26:00|746738.5|745738.5|746751.7|745751.7|746751.7|745751.7|746730.5|745730.5|18
1637843170000|2021-11-25 12:26:10|746751.5|745751.5|746736.3|745736.3|746751.5|745751.5|746724|745724|18
1637843180000|2021-11-25 12:26:20|746739.6|745739.6|746659.1|745659.1|746739.6|745739.6|746650.2|745650.2|27
1637843190000|2021-11-25 12:26:30|746653.4|745653.4|746658.2|745658.2|746662|745662|746651.8|745651.8|21
1637843200000|2021-11-25 12:26:40|746658.1|745658.1|746661.1|745661.1|746665.2|745665.2|746656.3|745656.3|20
1637843210000|2021-11-25 12:26:50|746664.8|745664.8|746662.7|745662.7|746682.3|745682.3|746662.7|745662.7|16
1637843220000|2021-11-25 12:27:00|746663.3|745663.3|746658.5|745658.5|746664.4|745664.4|746653.1|745653.1|23
1637843230000|2021-11-25 12:27:10|746657.6|745657.6|746594.6|745594.6|746659|745659|746592.5|745592.5|22
1637843240000|2021-11-25 12:27:20|746604.4|745604.4|746652.5|745652.5|747154|745691.7|746604.4|745147.5|27
1637843250000|2021-11-25 12:27:30|746651.5|745651.5|746628.1|745628.1|746654.3|745654.3|746627.1|745627.1|27
1637843260000|2021-11-25 12:27:40|746627.1|745627.1|746632.9|745632.9|746648.3|745648.3|746627.1|745627.1|14
1637843270000|2021-11-25 12:27:50|746639.7|745639.7|746824.5|745824.5|747296.5|745824.5|746635.1|745256|25
1637843280000|2021-11-25 12:28:00|746797.1|745797.1|746845.5|745845.5|747372|745871.6|746797.1|745318.7|35
1637843290000|2021-11-25 12:28:10|747357.1|745357.1|747306.5|745306.5|747363.7|745363.7|747306.5|745306.5|34
1637843300000|2021-11-25 12:28:20|747319.5|745319.5|747111.2|745111.2|747321.6|745849.4|746624.7|745111.2|33
1637843310000|2021-11-25 12:28:30|747126.4|745126.4|746585|745585|747126.4|745618|746579.5|745055.2|30
1637843320000|2021-11-25 12:28:40|746586.6|745586.6|746633.1|745633.1|746666.6|745666.6|746586.6|745586.6|25
1637843330000|2021-11-25 12:28:50|746636|745636|746720.2|745720.2|746730.7|745730.7|746636|745636|33
1637843340000|2021-11-25 12:29:00|746716.1|745716.1|747303|745303|747339|745840.4|746716.1|745303|34
1637843350000|2021-11-25 12:29:10|747313.3|745313.3|747120.9|745120.9|747314.5|745783|746746.5|745115.3|38
1637843360000|2021-11-25 12:29:20|747092.2|745092.2|747118.1|745118.1|747121.5|745598.1|746598.1|745092.2|30
1637843370000|2021-11-25 12:29:30|747115.5|745115.5|746629.8|745629.8|747145.6|745635.2|746590.5|745099.9|25
1637843380000|2021-11-25 12:29:40|746630|745630|746623.4|745623.4|746637.3|745637.3|746613.5|745613.5|28
1637843390000|2021-11-25 12:29:50|746622.7|745622.7|747159|745159|747165.1|745647.3|746622.7|745114.9|30
1637843400000|2021-11-25 12:30:00|747175.5|745175.5|747180.5|745180.5|747215.2|745696.5|746696.4|745148.1|34
1637843410000|2021-11-25 12:30:10|747189.5|745189.5|747238.7|745238.7|747241|745241|747171.8|745171.8|23
1637843420000|2021-11-25 12:30:20|747239.1|745239.1|746814.3|745814.3|747315.8|745821.8|746783.2|745233.3|34
1637843430000|2021-11-25 12:30:30|746800.5|745800.5|746650.5|745650.5|747330.7|745833.1|746650.5|745155.7|35
1637843440000|2021-11-25 12:30:40|746638.5|745638.5|746607.5|745607.5|747140.7|745649.1|746603.3|745123.6|35
1637843450000|2021-11-25 12:30:50|747110|745110|747270.4|745270.4|747283|745762.7|746635.9|745110|37
1637843460000|2021-11-25 12:31:00|747255.8|745255.8|747215.9|745215.9|747259.5|745759.6|746711.8|745211.3|35
1637843470000|2021-11-25 12:31:10|747219.2|745219.2|747174|745174|747219.6|745714|746667.7|745171.2|26
1637843480000|2021-11-25 12:31:20|747175.3|745175.3|747189.2|745189.2|747277|745805.1|746700.1|745172.4|35
1637843490000|2021-11-25 12:31:30|747179.3|745179.3|747041.9|745041.9|747179.3|745611.5|746535.6|745041.9|37
1637843500000|2021-11-25 12:31:40|746528.5|745528.5|747023|745023|747076.5|745558.2|746516.6|745023|29
1637843510000|2021-11-25 12:31:50|747014.7|745014.7|746585.1|745585.1|747081.5|745587.8|746523.3|745014.7|29
1637843520000|2021-11-25 12:32:00|747084.9|745084.9|747061|745061|747094.8|745576.9|746546|745039.5|34
1637843530000|2021-11-25 12:32:10|747053|745053|747038.9|745038.9|747053|745053|747034.4|745034.4|25
1637843540000|2021-11-25 12:32:20|747037.7|745037.7|747088.7|745088.7|747088.7|745575.8|746575.8|745031.9|26
1637843550000|2021-11-25 12:32:30|747098.3|745098.3|747134.1|745134.1|747190.4|745665.4|746594.3|745081.1|38
1637843560000|2021-11-25 12:32:40|747165.6|745165.6|747077.8|745077.8|747184.9|745184.9|747077.8|745077.8|32
1637843570000|2021-11-25 12:32:50|747079|745079|747138.7|745138.7|747316.6|745316.6|747079|745079|35
1637843580000|2021-11-25 12:33:00|747119|745119|747037|745037|747119|745589.5|746589.5|745037|35
1637843590000|2021-11-25 12:33:10|747040.5|745040.5|747055.1|745055.1|747071.3|745071.3|747025.1|745025.1|35
1637843600000|2021-11-25 12:33:20|747067.2|745067.2|746490.4|745490.4|747090.5|745530.8|746489.2|744991|27
1637843610000|2021-11-25 12:33:30|746501|745501|746484.4|745484.4|747016.3|745501|746484.4|744970.3|32
1637843620000|2021-11-25 12:33:40|746489.4|745489.4|746500.1|745500.1|746512.6|745512.6|746484.7|745484.7|25
1637843630000|2021-11-25 12:33:50|746503.4|745503.4|747026.2|745026.2|747072|745556.4|746499.6|745026.2|28
1637843640000|2021-11-25 12:34:00|747023.4|745023.4|747015.9|745015.9|747035|745035|747012.2|745012.2|21
1637843650000|2021-11-25 12:34:10|747019.4|745019.4|747001.8|745001.8|747023.1|745023.1|747001.8|745001.8|20
1637843660000|2021-11-25 12:34:20|746999|744999|746521.1|745521.1|747003.2|745522.4|746515|744981.2|25
1637843670000|2021-11-25 12:34:30|746516|745516|747036.7|745036.7|747052.2|745516|746516|745028.8|27
1637843680000|2021-11-25 12:34:40|747036|745036|747022.4|745022.4|747036|745036|747020.1|745020.1|20
1637843690000|2021-11-25 12:34:50|747021.3|745021.3|747026.7|745026.7|747057.5|745057.5|747018.4|745018.4|24
1637843700000|2021-11-25 12:35:00|747029.2|745029.2|747022.6|745022.6|747035.5|745035.5|747021.6|745021.6|23
1637843710000|2021-11-25 12:35:10|747020.1|745020.1|747041.1|745041.1|747053.5|745053.5|747020.1|745020.1|23
1637843720000|2021-11-25 12:35:20|747047|745047|746998.5|744998.5|747051.7|745495.7|746474.3|744985.1|21
1637843730000|2021-11-25 12:35:30|747008.3|745008.3|747001.3|745001.3|747010.3|745010.3|746998.6|744998.6|17
1637843740000|2021-11-25 12:35:40|747003.3|745003.3|746488.3|745488.3|747007.2|745488.3|746488|744984.3|21
1637843750000|2021-11-25 12:35:50|746489.3|745489.3|746497|745497|746499|745499|746489.3|745489.3|14
1637843760000|2021-11-25 12:36:00|746496|745496|746969.6|744969.6|746976.6|745496|746480.2|744960.7|27
1637843770000|2021-11-25 12:36:10|746968.6|744968.6|746487|745487|746993|745502.8|746485.3|744968.6|24
1637843780000|2021-11-25 12:36:20|746489.3|745489.3|747028.2|745028.2|747035.1|745512.8|746485.7|745017.9|23
1637843790000|2021-11-25 12:36:30|747037.7|745037.7|746624.4|745624.4|747140.8|745624.4|746540.6|745022.2|24
1637843800000|2021-11-25 12:36:40|746646.3|745646.3|747286.7|745286.7|747286.7|745739.5|746646.3|745169.4|32
1637843810000|2021-11-25 12:36:50|747283.6|745283.6|746859.4|745859.4|747362|745867.9|746794.6|745274.2|29
1637843820000|2021-11-25 12:37:00|746874.5|745874.5|747380.2|745380.2|747381.5|745880.6|746836.4|745335.3|29
1637843830000|2021-11-25 12:37:10|746885|745885|747407|745407|747480.8|746003.6|746885|745402.8|33
1637843840000|2021-11-25 12:37:20|747450.3|745450.3|747474.3|745474.3|747487.8|745982.6|746931.9|745450.3|34
1637843850000|2021-11-25 12:37:30|747478.3|745478.3|747662.9|745662.9|747662.9|746071.5|747040.8|745478.3|32
1637843860000|2021-11-25 12:37:40|747651.3|745651.3|747731.6|745731.6|747758.9|745758.9|747651.3|745651.3|35
1637843870000|2021-11-25 12:37:50|747734.9|745734.9|747683.9|745683.9|747734.9|745734.9|747658.6|745658.6|20
1637843880000|2021-11-25 12:38:00|747686.8|745686.8|747661.4|745661.4|747694.9|745694.9|747639.8|745639.8|27
1637843890000|2021-11-25 12:38:10|747635.3|745635.3|747662.5|745662.5|747705.6|746164.3|747164.3|745617.4|27
1637843900000|2021-11-25 12:38:20|747671.5|745671.5|747652.6|745652.6|747671.5|745671.5|747650.7|745650.7|26
1637843910000|2021-11-25 12:38:30|747647|745647|747649.1|745649.1|747659.5|745659.5|747647|745647|16
1637843920000|2021-11-25 12:38:40|747649.6|745649.6|747606.5|745606.5|747649.6|745649.6|747600.7|745600.7|27
1637843930000|2021-11-25 12:38:50|747601.2|745601.2|747303.8|745303.8|747603.3|745603.3|747262|745262|34
1637843940000|2021-11-25 12:39:00|747310.3|745310.3|747337.5|745337.5|747378|745378|747310|745310|24
1637843950000|2021-11-25 12:39:10|747342|745342|747424.1|745424.1|747428.4|745428.4|747342|745342|26
1637843960000|2021-11-25 12:39:20|747428|745428|747531.8|745531.8|747531.8|745531.8|747421.1|745421.1|25
1637843970000|2021-11-25 12:39:30|747534|745534|747492.4|745492.4|747566.9|745566.9|747491.8|745491.8|24
1637843980000|2021-11-25 12:39:40|747491.2|745491.2|747529.8|745529.8|747556.1|746041.5|747022.4|745491.2|25
1637843990000|2021-11-25 12:39:50|747529.7|745529.7|747585.7|745585.7|747586.8|745586.8|747528.6|745528.6|26
1637844000000|2021-11-25 12:40:00|747598.4|745598.4|747593.5|745593.5|747639.2|745639.2|747561|745561|32
1637844010000|2021-11-25 12:40:10|747593.9|745593.9|747524.5|745524.5|747594.1|745594.1|747502.7|745502.7|23
1637844020000|2021-11-25 12:40:20|747513.2|745513.2|747518|745518|747522.9|745522.9|747486.8|745486.8|15
1637844030000|2021-11-25 12:40:30|747514.4|745514.4|747520.7|745520.7|747522.2|745522.2|747511.3|745511.3|24
1637844040000|2021-11-25 12:40:40|747522.2|745522.2|747586.2|745586.2|747586.2|746079.6|746998.8|745499|33
1637844050000|2021-11-25 12:40:50|747588.9|745588.9|747610.9|745610.9|747610.9|745610.9|747580.1|745580.1|18
1637844060000|2021-11-25 12:41:00|747611.8|745611.8|747596.2|745596.2|747621.8|745621.8|747592.6|745592.6|26
1637844070000|2021-11-25 12:41:10|747596.7|745596.7|747602.4|745602.4|747605.8|745605.8|747596.7|745596.7|12
1637844080000|2021-11-25 12:41:20|747605.6|745605.6|747591.6|745591.6|747605.6|745605.6|747591.6|745591.6|10
1637844090000|2021-11-25 12:41:30|747597.7|745597.7|747595.4|745595.4|747597.7|745597.7|747591.5|745591.5|11
1637844100000|2021-11-25 12:41:40|747594.6|745594.6|747592|745592|747595.7|745595.7|747592|745592|9
1637844110000|2021-11-25 12:41:50|747592.3|745592.3|747594.6|745594.6|747595.8|745595.8|747591.3|745591.3|7
1637844120000|2021-11-25 12:42:00|747596.5|745596.5|747588.3|745588.3|747604.5|746122.2|747066|745566.4|27
1637844130000|2021-11-25 12:42:10|747593.3|745593.3|747587.1|745587.1|747595.8|745595.8|747562.2|745562.2|17
1637844140000|2021-11-25 12:42:20|747580.9|745580.9|747586.4|745586.4|747588.9|745588.9|747580.6|745580.6|10
1637844150000|2021-11-25 12:42:30|747590|745590|747590.5|745590.5|747590.5|745590.5|747566.5|745566.5|18
1637844160000|2021-11-25 12:42:40|747587.9|745587.9|747581.2|745581.2|747587.9|746070.1|747060|745546.1|22
1637844170000|2021-11-25 12:42:50|747063|746063|747574|745574|747575.3|746071.6|747063|745554.6|24
1637844180000|2021-11-25 12:43:00|747568.5|745568.5|747498.1|745498.1|747572.5|745972.5|746972.5|745476.8|26
1637844190000|2021-11-25 12:43:10|747494.9|745494.9|747647.5|745647.5|747647.5|745980.1|746965.5|745425.5|29
1637844200000|2021-11-25 12:43:20|747626.1|745626.1|747227|746227|747720|746237.2|747132.7|745621.7|25
1637844210000|2021-11-25 12:43:30|747237.8|746237.8|747664|745664|747788|746291.8|747237.8|745654.6|30
1637844220000|2021-11-25 12:43:40|747662|745662|747360.4|746360.4|747871.5|746380.7|747360.4|745632|20
1637844230000|2021-11-25 12:43:50|747361.3|746361.3|747901.5|745901.5|747907|746412.2|747361.3|745899.5|15
1637844240000|2021-11-25 12:44:00|747900.5|745900.5|747404.2|746404.2|747941.5|746420.3|747394.1|745895.7|21
1637844250000|2021-11-25 12:44:10|747406.5|746406.5|747410.2|746410.2|747462|746462|747406.5|746406.5|12
1637844260000|2021-11-25 12:44:20|747421|746421|747403|746403|747913.1|746423.9|747379.9|745900.3|22
1637844270000|2021-11-25 12:44:30|747397|746397|747405.3|746405.3|747905.2|746424.9|747385.1|745905.2|25
1637844280000|2021-11-25 12:44:40|747405.2|746405.2|747907.6|745907.6|747913.6|746442.7|747403.8|745904.4|14
1637844290000|2021-11-25 12:44:50|747909.2|745909.2|747403|746403|747909.2|746443.2|747393.6|745905.3|17
1637844300000|2021-11-25 12:45:00|747418.6|746418.6|747410.2|746410.2|747919.9|746433.2|747403|745909|20
1637844310000|2021-11-25 12:45:10|747413.5|746413.5|747399.4|746399.4|747414.9|746414.9|747399.4|746399.4|13
1637844320000|2021-11-25 12:45:20|747402.8|746402.8|747435.2|746435.2|747959.4|746460.7|747402.4|745953.1|25
1637844330000|2021-11-25 12:45:30|747396.6|746396.6|747287.6|746287.6|747829.8|746396.6|747287.6|745817.9|29
1637844340000|2021-11-25 12:45:40|747301.6|746301.6|747986.1|745986.1|747986.1|746508.4|747297.5|745758.4|32
1637844350000|2021-11-25 12:45:50|747975.8|745975.8|748304.7|746304.7|748304.7|746685.6|747680.3|745975.8|33
1637844360000|2021-11-25 12:46:00|748287|746287|748392.5|746392.5|748397.1|746397.1|748213.2|746213.2|37
1637844370000|2021-11-25 12:46:10|748400.6|746400.6|748205.5|746205.5|748400.6|746400.6|748205.5|746205.5|39
1637844380000|2021-11-25 12:46:20|748207|746207|748171.7|746171.7|748221.5|746221.5|748171.6|746171.6|24
1637844390000|2021-11-25 12:46:30|748188|746188|748183.1|746183.1|748223.7|746723.5|747723.5|746154.4|27
1637844400000|2021-11-25 12:46:40|748178.1|746178.1|748182.9|746182.9|748192.4|746192.4|748170|746170|26
1637844410000|2021-11-25 12:46:50|748177|746177|747768.5|746768.5|748306.2|746812.3|747768.5|746172.8|23
1637844420000|2021-11-25 12:47:00|747767.2|746767.2|748272.6|746272.6|748273.3|746767.4|747756.7|746256.3|17
1637844430000|2021-11-25 12:47:10|748273.2|746273.2|748217.9|746217.9|748278.6|746278.6|748217.9|746217.9|16
1637844440000|2021-11-25 12:47:20|748224.4|746224.4|748228|746228|748255.5|746255.5|748206.1|746206.1|20
1637844450000|2021-11-25 12:47:30|748213.9|746213.9|748199|746199|748213.9|746213.9|748177.3|746177.3|33
1637844460000|2021-11-25 12:47:40|748192.9|746192.9|748192.3|746192.3|748197|746197|748160.7|746160.7|17
1637844470000|2021-11-25 12:47:50|748189.2|746189.2|748121|746121|748199.4|746199.4|748100.4|746100.4|27
1637844480000|2021-11-25 12:48:00|748128|746128|748102.4|746102.4|748128|746128|748083.9|746083.9|27
1637844490000|2021-11-25 12:48:10|748093.4|746093.4|747602.3|746602.3|748102.8|746610.2|747595.3|746087.1|25
1637844500000|2021-11-25 12:48:20|747602.4|746602.4|747594.7|746594.7|747632.1|746632.1|747592.5|746592.5|21
1637844510000|2021-11-25 12:48:30|747598.6|746598.6|747619.9|746619.9|747628.5|746628.5|747591|746591|30
1637844520000|2021-11-25 12:48:40|747623.1|746623.1|747568.9|746568.9|747623.1|746623.1|747558.3|746558.3|21
1637844530000|2021-11-25 12:48:50|747564.2|746564.2|747580.5|746580.5|747594.8|746594.8|747564.2|746564.2|29
1637844540000|2021-11-25 12:49:00|747589.5|746589.5|747593.6|746593.6|747603.4|746603.4|747570.1|746570.1|18
1637844550000|2021-11-25 12:49:10|747591.1|746591.1|747553.2|746553.2|747597.8|746597.8|747546.5|746546.5|28
1637844560000|2021-11-25 12:49:20|747559.3|746559.3|747569.4|746569.4|747574.5|746574.5|747552.1|746552.1|26
1637844570000|2021-11-25 12:49:30|747570.2|746570.2|747575.6|746575.6|747581.9|746581.9|747538.3|746538.3|25
1637844580000|2021-11-25 12:49:40|747573.9|746573.9|747640.8|746640.8|747648.9|746648.9|747566.3|746566.3|30
1637844590000|2021-11-25 12:49:50|747646.5|746646.5|747633|746633|747646.5|746646.5|747604.7|746604.7|27
1637844600000|2021-11-25 12:50:00|747644.7|746644.7|747599.9|746599.9|747647.5|746647.5|747594.8|746594.8|27
1637844610000|2021-11-25 12:50:10|747572.8|746572.8|747554.6|746554.6|747572.8|746572.8|747547.8|746547.8|21
1637844620000|2021-11-25 12:50:20|747553.9|746553.9|747583.4|746583.4|747594.8|746594.8|747553.9|746553.9|25
1637844630000|2021-11-25 12:50:30|747579.7|746579.7|747681.4|746681.4|747711.5|746711.5|747578.2|746578.2|32
1637844640000|2021-11-25 12:50:40|747689.1|746689.1|747657.3|746657.3|747689.1|746689.1|747616|746616|26
1637844650000|2021-11-25 12:50:50|747659.5|746659.5|747676.7|746676.7|747676.7|746676.7|747650.6|746650.6|18
1637844660000|2021-11-25 12:51:00|747692.6|746692.6|747701.4|746701.4|747725.1|746725.1|747686.7|746686.7|26
1637844670000|2021-11-25 12:51:10|747699.2|746699.2|747702.8|746702.8|747714.3|746714.3|747695.7|746695.7|17
1637844680000|2021-11-25 12:51:20|747699.1|746699.1|747640.8|746640.8|747699.2|746699.2|747630.8|746630.8|25
1637844690000|2021-11-25 12:51:30|747639.5|746639.5|747584.2|746584.2|747639.5|746639.5|747581.5|746581.5|19
1637844700000|2021-11-25 12:51:40|747577.9|746577.9|747664.3|746664.3|747664.3|746664.3|747560.5|746560.5|28
1637844710000|2021-11-25 12:51:50|747629.5|746629.5|747686|746686|748154.4|746695.9|747611.1|746154.4|27
1637844720000|2021-11-25 12:52:00|747685|746685|747666.9|746666.9|747685|746685|747645.8|746645.8|22
1637844730000|2021-11-25 12:52:10|747663|746663|747615|746615|747670.1|746670.1|747600.5|746600.5|25
1637844740000|2021-11-25 12:52:20|747630.4|746630.4|747626.3|746626.3|747631.3|746631.3|747618.3|746618.3|15
1637844750000|2021-11-25 12:52:30|747627.6|746627.6|747626.4|746626.4|747632.5|746632.5|747564.6|746564.6|19
1637844760000|2021-11-25 12:52:40|747623|746623|747614.2|746614.2|747653.8|746653.8|747614.2|746614.2|23
1637844770000|2021-11-25 12:52:50|747609.2|746609.2|747651.3|746651.3|747652.5|746652.5|747575.8|746575.8|23
1637844780000|2021-11-25 12:53:00|747646.3|746646.3|747677.6|746677.6|748169|746700.5|747646.3|746169|25
1637844790000|2021-11-25 12:53:10|747686.8|746686.8|747678.1|746678.1|747686.8|746686.8|747673.9|746673.9|14
1637844800000|2021-11-25 12:53:20|747681.1|746681.1|747675.5|746675.5|747694.5|746694.5|747673.2|746673.2|26
1637844810000|2021-11-25 12:53:30|747675|746675|747669.4|746669.4|747686.6|746686.6|747657.6|746657.6|21
1637844820000|2021-11-25 12:53:40|747669|746669|747677.9|746677.9|747686.7|746686.7|747663|746663|25
1637844830000|2021-11-25 12:53:50|747689.1|746689.1|747656.4|746656.4|747689.1|746689.1|747655.1|746655.1|23
1637844840000|2021-11-25 12:54:00|747666.1|746666.1|747648.6|746648.6|747674|746674|747648.6|746648.6|20
1637844850000|2021-11-25 12:54:10|747642.3|746642.3|747641.8|746641.8|747644.1|746644.1|747633.8|746633.8|8
1637844860000|2021-11-25 12:54:20|747640.1|746640.1|747647.4|746647.4|747655.1|746655.1|747636.7|746636.7|15
1637844870000|2021-11-25 12:54:30|747645.3|746645.3|747639.8|746639.8|747667|746667|747632.5|746632.5|17
1637844880000|2021-11-25 12:54:40|747633|746633|747641.7|746641.7|748144|746650.7|747631.4|746144|16
1637844890000|2021-11-25 12:54:50|747637.6|746637.6|747621.3|746621.3|747647.7|746647.7|747614.8|746614.8|22
1637844900000|2021-11-25 12:55:00|748164.7|746164.7|747642.6|746642.6|748164.7|746665.7|747622.6|746164.7|14
1637844910000|2021-11-25 12:55:10|747645.2|746645.2|747537.4|746537.4|747645.2|746645.2|747521|746521|26
1637844920000|2021-11-25 12:55:20|747534.9|746534.9|747535.5|746535.5|747561|746561|747525.6|746525.6|26
1637844930000|2021-11-25 12:55:30|747532.6|746532.6|747538.2|746538.2|747558.5|746558.5|747522.3|746522.3|15
1637844940000|2021-11-25 12:55:40|747539.5|746539.5|747551.6|746551.6|747552.6|746552.6|747539.5|746539.5|21
1637844950000|2021-11-25 12:55:50|747551.2|746551.2|747607.4|746607.4|747616|746616|747542.3|746542.3|20
1637844960000|2021-11-25 12:56:00|747599|746599|747586.5|746586.5|747605.5|746605.5|747576.6|746576.6|19
1637844970000|2021-11-25 12:56:10|747586.6|746586.6|747601.4|746601.4|747603.8|746603.8|747586.6|746586.6|19
1637844980000|2021-11-25 12:56:20|747607|746607|747618.5|746618.5|747661.5|746661.5|747588.4|746588.4|23
1637844990000|2021-11-25 12:56:30|747592.7|746592.7|747564.5|746564.5|747594.8|746594.8|747546.6|746546.6|12
1637845000000|2021-11-25 12:56:40|747546.1|746546.1|747528.2|746528.2|747559|746559|747528.2|746528.2|22
1637845010000|2021-11-25 12:56:50|747527|746527|747588.2|746588.2|747588.2|746588.2|747525.1|746525.1|19
1637845020000|2021-11-25 12:57:00|747595.7|746595.7|747569.8|746569.8|747599.3|746599.3|747554.7|746554.7|23
1637845030000|2021-11-25 12:57:10|747567.9|746567.9|747543.9|746543.9|747575.7|746575.7|747543.9|746543.9|19
1637845040000|2021-11-25 12:57:20|747544|746544|747563.3|746563.3|747565.9|746565.9|747532.5|746532.5|13
1637845050000|2021-11-25 12:57:30|747554.1|746554.1|747651.5|746651.5|747651.5|746651.5|747554.1|746554.1|20
1637845060000|2021-11-25 12:57:40|747654.6|746654.6|748254.1|746254.1|748277.2|746775.6|747654.6|746251.6|25
1637845070000|2021-11-25 12:57:50|748260.1|746260.1|747859.4|746859.4|748271.4|746859.4|747755.5|746240.8|26
1637845080000|2021-11-25 12:58:00|747862.4|746862.4|747804.4|746804.4|748367.9|746882.9|747794.1|746304.1|36
1637845090000|2021-11-25 12:58:10|747801.4|746801.4|747869.5|746869.5|747869.5|746869.5|747766.7|746766.7|22
1637845100000|2021-11-25 12:58:20|747866.8|746866.8|748357.7|746357.7|748358.5|746869.4|747853.3|746357.7|18
1637845110000|2021-11-25 12:58:30|748356.9|746356.9|748333.2|746333.2|748360.8|746863.7|747854.1|746333.2|19
1637845120000|2021-11-25 12:58:40|748342|746342|748339|746339|748342|746342|748337|746337|13
1637845130000|2021-11-25 12:58:50|748340|746340|748508.3|746508.3|748511.8|747021.7|747845.3|746340|31
1637845140000|2021-11-25 12:59:00|748518.5|746518.5|748663.7|746663.7|748787.6|746787.6|748493.7|746493.7|34
1637845150000|2021-11-25 12:59:10|748659.1|746659.1|748611.8|746611.8|748668.1|746668.1|748577.1|746577.1|28
1637845160000|2021-11-25 12:59:20|748615.9|746615.9|748394|746394|748615.9|746615.9|748392.2|746392.2|27
1637845170000|2021-11-25 12:59:30|748394.1|746394.1|748440.3|746440.3|748449.5|746449.5|748394.1|746394.1|23
1637845180000|2021-11-25 12:59:40|748441.1|746441.1|748562.8|746562.8|748571.6|746571.6|748440.6|746440.6|25
1637845190000|2021-11-25 12:59:50|748560.3|746560.3|748545.9|746545.9|748614.5|746614.5|748529.9|746529.9|30
1637845200000|2021-11-25 13:00:00|748550.5|746550.5|748475|746475|748649.6|746649.6|748475|746475|38
1637845210000|2021-11-25 13:00:10|748473.4|746473.4|748373.5|746373.5|748473.4|746473.4|748276.9|746276.9|35
1637845220000|2021-11-25 13:00:20|748362.4|746362.4|748356.8|746356.8|748379.8|746379.8|748312.8|746312.8|36
1637845230000|2021-11-25 13:00:30|748374.9|746374.9|748390.3|746390.3|748428.8|746428.8|748358.3|746358.3|33
1637845240000|2021-11-25 13:00:40|748384.1|746384.1|748380.5|746380.5|748412.5|746412.5|748334.7|746334.7|33
1637845250000|2021-11-25 13:00:50|747870|746870|748461.4|746461.4|748474.3|746878.5|747858.7|746334.5|34
1637845260000|2021-11-25 13:01:00|748382.1|746382.1|748524.5|746524.5|748544.6|747001.2|748001.2|746382.1|32
1637845270000|2021-11-25 13:01:10|748534.9|746534.9|748473.4|746473.4|748536.8|746536.8|748468.1|746468.1|25
1637845280000|2021-11-25 13:01:20|748472|746472|748533.6|746533.6|748538.8|747033.5|748010.5|746458.3|21
1637845290000|2021-11-25 13:01:30|748546.3|746546.3|748572.9|746572.9|748581.5|746581.5|748542.6|746542.6|24
1637845300000|2021-11-25 13:01:40|748556.2|746556.2|748558.5|746558.5|748564.9|746564.9|748535|746535|21
1637845310000|2021-11-25 13:01:50|748560.5|746560.5|747991.7|746991.7|748561|747054.4|747950.1|746481|26
1637845320000|2021-11-25 13:02:00|747944.9|746944.9|747870.7|746870.7|748462.4|746963.8|747863.1|746377.9|27
1637845330000|2021-11-25 13:02:10|747876.2|746876.2|747885|746885|748413.2|746903.2|747855.5|746375.2|32
1637845340000|2021-11-25 13:02:20|747902|746902|747868.5|746868.5|747902|746902|747868.5|746868.5|23
1637845350000|2021-11-25 13:02:30|747881|746881|747848.5|746848.5|748392|746891.7|747842.4|746370.6|17
1637845360000|2021-11-25 13:02:40|747828.9|746828.9|748202.7|746202.7|748215.7|746833.9|747728.5|746162.2|31
1637845370000|2021-11-25 13:02:50|748207|746207|748184|746184|748216.8|746685.2|747662.3|746142.4|35
1637845380000|2021-11-25 13:03:00|748196.3|746196.3|748195.7|746195.7|748239.2|746734.5|747695.5|746184.4|28
1637845390000|2021-11-25 13:03:10|748193.7|746193.7|747633|746633|748198.7|746701.8|747607.6|746193.7|20
1637845400000|2021-11-25 13:03:20|747630.9|746630.9|747666|746666|747678.5|746678.5|747621.7|746621.7|20
1637845410000|2021-11-25 13:03:30|747637.6|746637.6|748161.4|746161.4|748164|746672.5|747630|746152.4|19
1637845420000|2021-11-25 13:03:40|747662.4|746662.4|748118.5|746118.5|748163.4|746666.1|747632.1|746077.2|29
1637845430000|2021-11-25 13:03:50|748103.7|746103.7|747604.3|746604.3|748110.7|746605.7|747585.5|746096|23
1637845440000|2021-11-25 13:04:00|747598.6|746598.6|748099.4|746099.4|748099.4|746617.1|747590.4|746097.2|18
1637845450000|2021-11-25 13:04:10|748093.5|746093.5|748115.4|746115.4|748115.4|746578.6|747578.6|746077.5|25
1637845460000|2021-11-25 13:04:20|748134.5|746134.5|747753.7|746753.7|748281.4|746786.6|747704.5|746124.8|19
1637845470000|2021-11-25 13:04:30|747756.2|746756.2|748294|746294|748306|746799.7|747756.2|746290|23
1637845480000|2021-11-25 13:04:40|748298.5|746298.5|748280.7|746280.7|748298.5|746298.5|748272.9|746272.9|21
1637845490000|2021-11-25 13:04:50|747806.5|746806.5|747782.4|746782.4|747817.5|746817.5|747757.6|746757.6|10
1637845500000|2021-11-25 13:05:00|747800.1|746800.1|747768|746768|748285.8|746800.1|747765.5|746278|17
1637845510000|2021-11-25 13:05:10|747769.4|746769.4|748263.6|746263.6|748263.6|746771.7|747762|746263.6|13
1637845520000|2021-11-25 13:05:20|748263.3|746263.3|747783.7|746783.7|748273|746783.7|747783.7|746263.3|16
1637845530000|2021-11-25 13:05:30|747779.7|746779.7|748284.4|746284.4|748284.4|746790.7|747779.2|746271.2|19
1637845540000|2021-11-25 13:05:40|748279|746279|747781.9|746781.9|748283.7|746781.9|747773.3|746275.7|11
1637845550000|2021-11-25 13:05:50|747758|746758|747773.5|746773.5|748292.8|746799.1|747758|746263.4|22
1637845560000|2021-11-25 13:06:00|747762.6|746762.6|747784|746784|747793.7|746793.7|747762.6|746762.6|18
1637845570000|2021-11-25 13:06:10|747783.6|746783.6|747788.8|746788.8|747808.2|746808.2|747777.7|746777.7|16
1637845580000|2021-11-25 13:06:20|747790.1|746790.1|747796.9|746796.9|748299.1|746824.1|747781.3|746278.8|25
1637845590000|2021-11-25 13:06:30|747788.3|746788.3|747785.5|746785.5|747810.6|746810.6|747785.5|746785.5|14
1637845600000|2021-11-25 13:06:40|747777.3|746777.3|747852.5|746852.5|747907.1|746907.1|747776.5|746776.5|18
1637845610000|2021-11-25 13:06:50|747848.5|746848.5|747868.2|746868.2|747896.7|746896.7|747848.5|746848.5|21
1637845620000|2021-11-25 13:07:00|747916|746916|747873.5|746873.5|747916|746916|747853.5|746853.5|26
1637845630000|2021-11-25 13:07:10|747876.3|746876.3|747877.1|746877.1|747903.7|746903.7|747868.4|746868.4|19
1637845640000|2021-11-25 13:07:20|747876.2|746876.2|747868.1|746868.1|747896.3|746896.3|747868.1|746868.1|19
1637845650000|2021-11-25 13:07:30|747869|746869|747876.3|746876.3|747908.6|746908.6|747865.4|746865.4|16
1637845660000|2021-11-25 13:07:40|747866|746866|747826.7|746826.7|747876.2|746876.2|747826.7|746826.7|27
1637845670000|2021-11-25 13:07:50|748341.5|746341.5|747811.3|746811.3|748341.5|746880.7|747808.5|746341.5|21
1637845680000|2021-11-25 13:08:00|747807.8|746807.8|747894.2|746894.2|748313.3|746898.8|747807.8|746311.8|17
1637845690000|2021-11-25 13:08:10|747868.5|746868.5|747876.7|746876.7|747879.6|746879.6|747849.4|746849.4|9
1637845700000|2021-11-25 13:08:20|747876.3|746876.3|747881.7|746881.7|748372.2|746918.1|747866.1|746362.4|17
1637845710000|2021-11-25 13:08:30|747883.5|746883.5|747895.2|746895.2|747913.7|746913.7|747883.5|746883.5|20
1637845720000|2021-11-25 13:08:40|747895.5|746895.5|747955.9|746955.9|748441.7|746970.4|747892|746441.7|23
1637845730000|2021-11-25 13:08:50|747956.2|746956.2|748060.8|747060.8|748060.8|747060.8|747956.2|746956.2|17
1637845740000|2021-11-25 13:09:00|748095|747095|748102.1|747102.1|748701.6|747188.2|748070.7|746680.1|31
1637845750000|2021-11-25 13:09:10|748067.1|747067.1|748758.2|746758.2|748784.2|747260.5|748067.1|746561.3|28
1637845760000|2021-11-25 13:09:20|748755.8|746755.8|748760|746760|748765.6|746765.6|748745.2|746745.2|18
1637845770000|2021-11-25 13:09:30|748757.5|746757.5|748282.8|747282.8|748794.2|747303.2|748282.8|746749.2|26
1637845780000|2021-11-25 13:09:40|748281.8|747281.8|748835.6|746835.6|748848.5|747345.1|748281.8|746805|34
1637845790000|2021-11-25 13:09:50|748832.9|746832.9|748900.2|746900.2|748921.1|747421.5|748386.1|746832.5|31
1637845800000|2021-11-25 13:10:00|748909.5|746909.5|748916.3|746916.3|748918.6|747431.7|748420.2|746909.5|25
1637845810000|2021-11-25 13:10:10|748916.5|746916.5|748865.9|746865.9|748916.5|747400.6|748399.2|746858.9|27
1637845820000|2021-11-25 13:10:20|748868.3|746868.3|748801.4|746801.4|748887.1|747323.8|748314.4|746801.4|22
1637845830000|2021-11-25 13:10:30|748803.6|746803.6|748796.9|746796.9|748825.3|746825.3|748796.9|746796.9|27
1637845840000|2021-11-25 13:10:40|748798|746798|748775.9|746775.9|748803|746803|748769.9|746769.9|24
1637845850000|2021-11-25 13:10:50|748777.5|746777.5|748260.5|747260.5|748777.5|747260.5|748240.9|746735.5|24
1637845860000|2021-11-25 13:11:00|748252.8|747252.8|748250.3|747250.3|748270.6|747270.6|748239.7|747239.7|22
1637845870000|2021-11-25 13:11:10|748261.1|747261.1|748225.9|747225.9|748261.1|747261.1|748209|747209|24
1637845880000|2021-11-25 13:11:20|748223.7|747223.7|748712.9|746712.9|748712.9|747225.1|748202|746702.3|16
1637845890000|2021-11-25 13:11:30|748193.4|747193.4|748170.8|747170.8|748703.8|747193.4|748161.7|746696.1|26
1637845900000|2021-11-25 13:11:40|748171.3|747171.3|748164.7|747164.7|748180.5|747180.5|748163.1|747163.1|20
1637845910000|2021-11-25 13:11:50|748167.5|747167.5|748102.9|747102.9|748177.9|747177.9|748084.7|747084.7|27
1637845920000|2021-11-25 13:12:00|748099.5|747099.5|748070.5|747070.5|748587|747109.4|748068.8|746579.5|32
1637845930000|2021-11-25 13:12:10|748075|747075|748048.5|747048.5|748576.5|747075.6|748048.5|746552.9|27
1637845940000|2021-11-25 13:12:20|748051|747051|748048.7|747048.7|748067.4|747067.4|748022.9|747022.9|30
1637845950000|2021-11-25 13:12:30|748064.3|747064.3|748056.9|747056.9|748074.8|747074.8|748046.9|747046.9|25
1637845960000|2021-11-25 13:12:40|748064.6|747064.6|748131.6|747131.6|748152.8|747152.8|748062|747062|29
1637845970000|2021-11-25 13:12:50|748133.1|747133.1|748067.9|747067.9|748133.1|747133.1|748067.4|747067.4|19
1637845980000|2021-11-25 13:13:00|748078.5|747078.5|748156.7|747156.7|748175.8|747175.8|748078.5|747078.5|28
1637845990000|2021-11-25 13:13:10|748167.3|747167.3|748122.5|747122.5|748167.3|747167.3|748103.4|747103.4|26
1637846000000|2021-11-25 13:13:20|748092.8|747092.8|748119|747119|748122.1|747122.1|748092.8|747092.8|24
1637846010000|2021-11-25 13:13:30|748135.1|747135.1|748151|747151|748154.6|747154.6|748134.3|747134.3|23
1637846020000|2021-11-25 13:13:40|748152.5|747152.5|748154|747154|748158.8|747158.8|748149.1|747149.1|17
1637846030000|2021-11-25 13:13:50|748154.4|747154.4|748163.3|747163.3|748168.2|747168.2|748150.4|747150.4|22
1637846040000|2021-11-25 13:14:00|748158.1|747158.1|748318.5|747318.5|748318.5|747318.5|748158.1|747158.1|25
1637846050000|2021-11-25 13:14:10|748328.7|747328.7|748372.9|747372.9|748379|747379|748328.7|747328.7|29
1637846060000|2021-11-25 13:14:20|748372.4|747372.4|748360.3|747360.3|748382.1|747382.1|748353|747353|24
1637846070000|2021-11-25 13:14:30|748359.9|747359.9|748261.9|747261.9|748724|747359.9|748209.1|746724|25
1637846080000|2021-11-25 13:14:40|748261.5|747261.5|748249.7|747249.7|748755.5|747290.5|748221.7|746718.9|32
1637846090000|2021-11-25 13:14:50|748247.3|747247.3|748241|747241|748255.5|747255.5|748211.1|747211.1|19
1637846100000|2021-11-25 13:15:00|748232|747232|748640|746640|748754.2|747240|748114.6|746624.4|28
1637846110000|2021-11-25 13:15:10|748629.2|746629.2|748729.5|746729.5|748729.5|747178.5|748140.1|746600.4|27
1637846120000|2021-11-25 13:15:20|748728.5|746728.5|748658|746658|748728.5|746728.5|748658|746658|16
1637846130000|2021-11-25 13:15:30|748681.4|746681.4|748672.2|746672.2|748684.5|746684.5|748669.2|746669.2|24
1637846140000|2021-11-25 13:15:40|748671.2|746671.2|748670.3|746670.3|748681.5|746681.5|748660.4|746660.4|17
1637846150000|2021-11-25 13:15:50|748669.2|746669.2|748666.8|746666.8|748669.3|746669.3|748649|746649|16
1637846160000|2021-11-25 13:16:00|748665.4|746665.4|748071.7|747071.7|748682|747071.7|748068.3|746577.1|25
1637846170000|2021-11-25 13:16:10|748057.1|747057.1|748036.8|747036.8|748589.5|747070.6|748019.2|746564.2|29
1637846180000|2021-11-25 13:16:20|748041.8|747041.8|748060.9|747060.9|748067.3|747067.3|748037.8|747037.8|16
1637846190000|2021-11-25 13:16:30|748071.1|747071.1|748059.9|747059.9|748075.1|747075.1|748050.9|747050.9|19
1637846200000|2021-11-25 13:16:40|748055.8|747055.8|748066.3|747066.3|748072.5|747072.5|748055.8|747055.8|17
1637846210000|2021-11-25 13:16:50|748058.4|747058.4|748027.6|747027.6|748058.4|747058.4|748021.1|747021.1|16
1637846220000|2021-11-25 13:17:00|748022.3|747022.3|748027.2|747027.2|748033.9|747033.9|748022.3|747022.3|11
1637846230000|2021-11-25 13:17:10|748028.3|747028.3|747951|746951|748028.3|747028.3|747951|746951|17
1637846240000|2021-11-25 13:17:20|747963.2|746963.2|747974.1|746974.1|747984.5|746984.5|747963.2|746963.2|16
1637846250000|2021-11-25 13:17:30|747969.4|746969.4|747968.8|746968.8|747975.1|746975.1|747952.9|746952.9|14
1637846260000|2021-11-25 13:17:40|747963.7|746963.7|747955.8|746955.8|747977.4|746977.4|747955.3|746955.3|14
1637846270000|2021-11-25 13:17:50|747956.3|746956.3|747972.5|746972.5|747986.5|746986.5|747951.1|746951.1|21
1637846280000|2021-11-25 13:18:00|747962.1|746962.1|747974.6|746974.6|747983.5|746983.5|747948.8|746948.8|21
1637846290000|2021-11-25 13:18:10|747977|746977|747968.7|746968.7|747981.5|746981.5|747943.6|746943.6|11
1637846300000|2021-11-25 13:18:20|747952|746952|747960.9|746960.9|747986.5|746986.5|747952|746952|26
1637846310000|2021-11-25 13:18:30|748040.9|747040.9|748046.6|747046.6|748053.1|747053.1|747977.3|746977.3|23
1637846320000|2021-11-25 13:18:40|748044.7|747044.7|748082.7|747082.7|748091|747091|748044.7|747044.7|23
1637846330000|2021-11-25 13:18:50|748086.1|747086.1|748063.9|747063.9|748086.1|747086.1|748054.4|747054.4|22
1637846340000|2021-11-25 13:19:00|748065.4|747065.4|747989.4|746989.4|748080.5|747080.5|747965.9|746965.9|20
1637846350000|2021-11-25 13:19:10|748003.3|747003.3|747914.4|746914.4|748015.5|747015.5|747914.4|746914.4|30
1637846360000|2021-11-25 13:19:20|747914.1|746914.1|747909.3|746909.3|747942.3|746942.3|747908.6|746908.6|14
1637846370000|2021-11-25 13:19:30|747910.3|746910.3|747899.9|746899.9|747934.7|746934.7|747897.6|746897.6|15
1637846380000|2021-11-25 13:19:40|747878.1|746878.1|747921.3|746921.3|748402.5|746934.5|747877.4|746392.6|26
1637846390000|2021-11-25 13:19:50|747916.5|746916.5|747903.9|746903.9|747925.9|746925.9|747903.9|746903.9|15
1637846400000|2021-11-25 13:20:00|747906.8|746906.8|747923.5|746923.5|747935.6|746935.6|747901.6|746901.6|15
1637846410000|2021-11-25 13:20:10|747915.5|746915.5|747927.5|746927.5|747931.5|746931.5|747895|746895|26
1637846420000|2021-11-25 13:20:20|747904.5|746904.5|747913|746913|747913|746913|747883.7|746883.7|18
1637846430000|2021-11-25 13:20:30|747912.1|746912.1|747878|746878|747912.1|746912.1|747878|746878|17
1637846440000|2021-11-25 13:20:40|747879.3|746879.3|747900.7|746900.7|747905.5|746905.5|747879|746879|18
1637846450000|2021-11-25 13:20:50|747903.4|746903.4|747915.2|746915.2|748410.1|746926.4|747876.6|746410.1|18
1637846460000|2021-11-25 13:21:00|747916.4|746916.4|747900|746900|747923.7|746923.7|747893.5|746893.5|20
1637846470000|2021-11-25 13:21:10|747903.8|746903.8|747906.7|746906.7|747910.7|746910.7|747901.8|746901.8|17
1637846480000|2021-11-25 13:21:20|747907.7|746907.7|747926.3|746926.3|747927.6|746927.6|747903.5|746903.5|14
1637846490000|2021-11-25 13:21:30|747926.5|746926.5|747953.5|746953.5|747972.5|746972.5|747926.5|746926.5|16
1637846500000|2021-11-25 13:21:40|747955.5|746955.5|747908.6|746908.6|747965.6|746965.6|747885.3|746885.3|15
1637846510000|2021-11-25 13:21:50|747910.3|746910.3|747917.4|746917.4|747933.5|746933.5|747901.5|746901.5|17
1637846520000|2021-11-25 13:22:00|747908.6|746908.6|747909.8|746909.8|747927|746927|747904.6|746904.6|17
1637846530000|2021-11-25 13:22:10|747908.8|746908.8|747910.4|746910.4|747922.9|746922.9|747908.8|746908.8|20
1637846540000|2021-11-25 13:22:20|747910.7|746910.7|747908.4|746908.4|747922.3|746922.3|747906.6|746906.6|11
1637846550000|2021-11-25 13:22:30|747909.8|746909.8|747897.8|746897.8|747909.9|746909.9|747897.8|746897.8|4
1637846560000|2021-11-25 13:22:40|747903.5|746903.5|747932|746932|747932|746932|747903.3|746903.3|6
1637846570000|2021-11-25 13:22:50|747920.9|746920.9|747911.3|746911.3|747928.4|746928.4|747911.3|746911.3|5
1637846580000|2021-11-25 13:23:00|747898.2|746898.2|747907.1|746907.1|747907.1|746907.1|747897.4|746897.4|7
1637846590000|2021-11-25 13:23:10|747902.1|746902.1|747909.6|746909.6|747912.3|746912.3|747901.2|746901.2|14
1637846600000|2021-11-25 13:23:20|747909.8|746909.8|748436.3|746436.3|748436.3|746949.3|747909.8|746434|14
1637846610000|2021-11-25 13:23:30|748437.5|746437.5|748439.6|746439.6|748444.9|746444.9|748437.5|746437.5|11
1637846620000|2021-11-25 13:23:40|748437.3|746437.3|747930.8|746930.8|748438.2|746935.3|747930.8|746435.3|11
1637846630000|2021-11-25 13:23:50|747930.7|746930.7|747874.7|746874.7|747937.4|746937.4|747874.7|746874.7|17
1637846640000|2021-11-25 13:24:00|747885.4|746885.4|747893.8|746893.8|747899.3|746899.3|747883.7|746883.7|6
1637846650000|2021-11-25 13:24:10|747891.9|746891.9|747881.8|746881.8|747891.9|746891.9|747880.6|746880.6|3
1637846660000|2021-11-25 13:24:20|747885.8|746885.8|747893.3|746893.3|747897.5|746897.5|747885.8|746885.8|10
1637846670000|2021-11-25 13:24:30|747897.5|746897.5|747886|746886|747897.5|746897.5|747870.2|746870.2|15
1637846680000|2021-11-25 13:24:40|747884.8|746884.8|747928.8|746928.8|747928.8|746928.8|747884.8|746884.8|15
1637846690000|2021-11-25 13:24:50|747933.4|746933.4|747938.3|746938.3|747940.9|746940.9|747932.7|746932.7|16
1637846700000|2021-11-25 13:25:00|747933.7|746933.7|747915.4|746915.4|747936.5|746936.5|747915.4|746915.4|15
1637846710000|2021-11-25 13:25:10|747906.5|746906.5|747911.4|746911.4|747911.4|746911.4|747906.5|746906.5|3
1637846720000|2021-11-25 13:25:20|747922.6|746922.6|747909.5|746909.5|747922.6|746922.6|747872.1|746872.1|19
1637846730000|2021-11-25 13:25:30|747907.7|746907.7|747910.1|746910.1|747913.8|746913.8|747906.4|746906.4|7
1637846740000|2021-11-25 13:25:40|747898.2|746898.2|747896.8|746896.8|748398.2|746903.3|747896|746371|16
1637846750000|2021-11-25 13:25:50|747890|746890|747897.6|746897.6|748397|746899.5|747890|746364.6|11
1637846760000|2021-11-25 13:26:00|747899.5|746899.5|747901.7|746901.7|747903.5|746903.5|747897.9|746897.9|11
1637846770000|2021-11-25 13:26:10|747901.2|746901.2|747884.7|746884.7|747910.4|746910.4|747884.7|746884.7|15
1637846780000|2021-11-25 13:26:20|747884.2|746884.2|747903.4|746903.4|747915.7|746915.7|747883.7|746883.7|17
1637846790000|2021-11-25 13:26:30|747896.3|746896.3|747892.9|746892.9|747903.9|746903.9|747866.1|746866.1|24
1637846800000|2021-11-25 13:26:40|747895.9|746895.9|747891.7|746891.7|747895.9|746895.9|747880|746880|5
1637846810000|2021-11-25 13:26:50|747883.9|746883.9|747883.5|746883.5|747903.8|746903.8|747881.2|746881.2|10
1637846820000|2021-11-25 13:27:00|747888.6|746888.6|747928.4|746928.4|747931.9|746931.9|747888.6|746888.6|24
1637846830000|2021-11-25 13:27:10|747926.1|746926.1|747921.8|746921.8|747926.1|746926.1|747919.1|746919.1|17
1637846840000|2021-11-25 13:27:20|747921.6|746921.6|747914.1|746914.1|747922|746922|747914.1|746914.1|9
1637846850000|2021-11-25 13:27:30|747913.3|746913.3|747919|746919|747922.2|746922.2|747906.4|746906.4|11
1637846860000|2021-11-25 13:27:40|747917.5|746917.5|747932.4|746932.4|747932.4|746932.4|747915.4|746915.4|11
1637846870000|2021-11-25 13:27:50|747929.6|746929.6|747908.8|746908.8|747934|746934|747897.8|746897.8|16
1637846880000|2021-11-25 13:28:00|747907.1|746907.1|747927.7|746927.7|747990|746990|747897.1|746897.1|24
1637846890000|2021-11-25 13:28:10|747938.6|746938.6|748329|746329|748331.5|746938.6|747803.8|746320.9|24
1637846900000|2021-11-25 13:28:20|748328.8|746328.8|748417.5|746417.5|748417.5|746417.5|748319|746319|21
1637846910000|2021-11-25 13:28:30|748408.5|746408.5|748398.3|746398.3|748408.5|746408.5|748390.4|746390.4|19
1637846920000|2021-11-25 13:28:40|748377|746377|748417.7|746417.7|748426.5|746910.5|747873.8|746370.7|21
1637846930000|2021-11-25 13:28:50|748416.4|746416.4|748411.5|746411.5|748416.4|746416.4|748411.5|746411.5|5
1637846940000|2021-11-25 13:29:00|748409.5|746409.5|747905.1|746905.1|748411|746905.1|747905.1|746400.2|14
1637846950000|2021-11-25 13:29:10|747903.4|746903.4|747902.9|746902.9|747913.1|746913.1|747899.3|746899.3|14
1637846960000|2021-11-25 13:29:20|747923.3|746923.3|747931.1|746931.1|747944.4|746944.4|747903.8|746903.8|21
1637846970000|2021-11-25 13:29:30|748437.7|746437.7|748413.1|746413.1|748437.7|746920.9|747909.6|746391.9|27
1637846980000|2021-11-25 13:29:40|748410.9|746410.9|748398.1|746398.1|748410.9|746932.3|747904.4|746381.7|20
1637846990000|2021-11-25 13:29:50|748397.6|746397.6|748361|746361|748397.6|746888.1|747856.6|746345.6|23
1637847000000|2021-11-25 13:30:00|748301.1|746301.1|748322.5|746322.5|748338.1|746338.1|748298.6|746298.6|25
1637847010000|2021-11-25 13:30:10|748319.8|746319.8|748284.3|746284.3|748319.8|746319.8|748270.3|746270.3|30
1637847020000|2021-11-25 13:30:20|748293.1|746293.1|748334.5|746334.5|748338.1|746338.1|748282.8|746282.8|23
1637847030000|2021-11-25 13:30:30|748282.4|746282.4|748299.2|746299.2|748315.9|746808.3|747786.6|746271.1|23
1637847040000|2021-11-25 13:30:40|748280.2|746280.2|748279.4|746279.4|748304|746304|748267.5|746267.5|28
1637847050000|2021-11-25 13:30:50|748276.9|746276.9|748219.9|746219.9|748279.3|746279.3|748219.9|746219.9|21
1637847060000|2021-11-25 13:31:00|748250.5|746250.5|748253.3|746253.3|748267.6|746267.6|748237.6|746237.6|23
1637847070000|2021-11-25 13:31:10|748268|746268|748149.2|746149.2|748268|746716.7|747699.4|746149.2|25
1637847080000|2021-11-25 13:31:20|748168.1|746168.1|747675.8|746675.8|748176.2|746691.2|747641|746129.3|25
1637847090000|2021-11-25 13:31:30|747677.7|746677.7|747744.2|746744.2|748233.9|746749.9|747669.9|746132|23
1637847100000|2021-11-25 13:31:40|748270.6|746270.6|747758.6|746758.6|748270.6|746768.6|747744.7|746270.6|16
1637847110000|2021-11-25 13:31:50|747737.8|746737.8|747567.6|746567.6|748198.1|746761.5|747537|746039.9|29
1637847120000|2021-11-25 13:32:00|747557.2|746557.2|747589.9|746589.9|747589.9|746589.9|747545.1|746545.1|22
1637847130000|2021-11-25 13:32:10|747580.6|746580.6|747563.5|746563.5|747580.6|746580.6|747555.6|746555.6|17
1637847140000|2021-11-25 13:32:20|747560.5|746560.5|747557.8|746557.8|747572|746572|747548|746548|18
1637847150000|2021-11-25 13:32:30|747557.9|746557.9|747524.7|746524.7|747567.8|746567.8|747523.1|746523.1|10
1637847160000|2021-11-25 13:32:40|747526.5|746526.5|748168|746168|748168|746669.6|747522|746139.6|22
1637847170000|2021-11-25 13:32:50|748147.4|746147.4|748351|746351|748355.3|746355.3|748147.4|746147.4|26
1637847180000|2021-11-25 13:33:00|748349|746349|748349.9|746349.9|748349.9|746349.9|748267.1|746267.1|31
1637847190000|2021-11-25 13:33:10|748350.1|746350.1|748362.7|746362.7|748390|746898.5|747890.7|746327.1|28
1637847200000|2021-11-25 13:33:20|748361.9|746361.9|748367.7|746367.7|748374.9|746888|747850.1|746348.1|23
1637847210000|2021-11-25 13:33:30|748377|746377|748344.3|746344.3|748384.1|746868|747821.3|746309.9|22
1637847220000|2021-11-25 13:33:40|748299.7|746299.7|748261.8|746261.8|748320.6|746320.6|748261.8|746261.8|30
1637847230000|2021-11-25 13:33:50|748267.9|746267.9|748219|746219|748283.9|746283.9|748162.4|746162.4|25
1637847240000|2021-11-25 13:34:00|748221.8|746221.8|748245.4|746245.4|748248.4|746248.4|748219.8|746219.8|14
1637847250000|2021-11-25 13:34:10|747769.8|746769.8|748282.5|746282.5|748290.5|746791|747754.7|746233.6|23
1637847260000|2021-11-25 13:34:20|748286.1|746286.1|748290.2|746290.2|748295.2|746295.2|748270.1|746270.1|10
1637847270000|2021-11-25 13:34:30|748287.8|746287.8|747796.7|746796.7|748310.8|746811.2|747788.2|746279|24
1637847280000|2021-11-25 13:34:40|747823.5|746823.5|748182.9|746182.9|748319|746823.5|747725.6|746165.4|24
1637847290000|2021-11-25 13:34:50|748171|746171|748192.6|746192.6|748199.5|746699.5|747698.7|746166.3|24
1637847300000|2021-11-25 13:35:00|748174.5|746174.5|748217.5|746217.5|748229.6|746688|747677.9|746173.2|22
1637847310000|2021-11-25 13:35:10|748208.7|746208.7|748203.9|746203.9|748215.9|746215.9|748184.4|746184.4|14
1637847320000|2021-11-25 13:35:20|748208.8|746208.8|748203.1|746203.1|748212.6|746212.6|748200.9|746200.9|16
1637847330000|2021-11-25 13:35:30|748201.2|746201.2|748179.5|746179.5|748207.7|746207.7|748168.1|746168.1|13
1637847340000|2021-11-25 13:35:40|748183.8|746183.8|748196.5|746196.5|748196.5|746196.5|748142.6|746142.6|21
1637847350000|2021-11-25 13:35:50|748173.4|746173.4|748203.9|746203.9|748224.5|746224.5|748153.7|746153.7|12
1637847360000|2021-11-25 13:36:00|748209|746209|748213.4|746213.4|748226.1|746226.1|748193.2|746193.2|16
1637847370000|2021-11-25 13:36:10|748209|746209|748211|746211|748216.7|746216.7|748208.6|746208.6|15
1637847380000|2021-11-25 13:36:20|748215|746215|748216.1|746216.1|748216.1|746216.1|748209.9|746209.9|14
1637847390000|2021-11-25 13:36:30|748204.4|746204.4|748148.7|746148.7|748244.3|746244.3|748148.7|746148.7|15
1637847400000|2021-11-25 13:36:40|748145.5|746145.5|748174.1|746174.1|748189.3|746189.3|748145.5|746145.5|19
1637847410000|2021-11-25 13:36:50|748176.3|746176.3|748110.2|746110.2|748176.3|746176.3|748091.2|746091.2|24
1637847420000|2021-11-25 13:37:00|748127.9|746127.9|748124|746124|748136.2|746136.2|748101.2|746101.2|22
1637847430000|2021-11-25 13:37:10|748120.6|746120.6|748078|746078|748139.9|746139.9|748069.8|746069.8|24
1637847440000|2021-11-25 13:37:20|748088.5|746088.5|747457.8|746457.8|748090.5|746561.9|747454.1|745960.1|13
1637847450000|2021-11-25 13:37:30|747458.1|746458.1|747457.5|746457.5|747463.6|746463.6|747454.2|746454.2|17
1637847460000|2021-11-25 13:37:40|747457.6|746457.6|747472.7|746472.7|747476.7|746476.7|747457.6|746457.6|17
1637847470000|2021-11-25 13:37:50|747465.5|746465.5|747449.4|746449.4|747967.5|746466.8|747448.7|745955.5|20
1637847480000|2021-11-25 13:38:00|747447.7|746447.7|747438.5|746438.5|747453.4|746453.4|747438.5|746438.5|21
1637847490000|2021-11-25 13:38:10|747446|746446|747452.2|746452.2|747452.5|746452.5|747444|746444|22
1637847500000|2021-11-25 13:38:20|747451.9|746451.9|747434.4|746434.4|747913.5|746453|747397.5|745884|24
1637847510000|2021-11-25 13:38:30|747444.8|746444.8|747461.4|746461.4|747477.7|746477.7|747441.7|746441.7|19
1637847520000|2021-11-25 13:38:40|747460|746460|747471.8|746471.8|747472.8|746472.8|747460|746460|19
1637847530000|2021-11-25 13:38:50|747475.3|746475.3|747488|746488|747491.5|746491.5|747460.5|746460.5|13
1637847540000|2021-11-25 13:39:00|747471.6|746471.6|747490.2|746490.2|747492.3|746492.3|747471.6|746471.6|16
1637847550000|2021-11-25 13:39:10|747493.9|746493.9|748163.7|746163.7|748199.6|746621.9|747480.2|746134.2|24
1637847560000|2021-11-25 13:39:20|748167.5|746167.5|748266.7|746266.7|748267.4|746770.5|747688|746164.6|27
1637847570000|2021-11-25 13:39:30|748266.3|746266.3|748250|746250|748266.3|746266.3|748223.5|746223.5|15
1637847580000|2021-11-25 13:39:40|748250.3|746250.3|748288.7|746288.7|748290.5|746811.7|747744.3|746241.6|21
1637847590000|2021-11-25 13:39:50|748290|746290|747821.8|746821.8|748297.8|746821.8|747821.8|746285.6|9
1637847600000|2021-11-25 13:40:00|747817.5|746817.5|747853.8|746853.8|748329.7|746853.8|747817.5|746311.3|14
1637847610000|2021-11-25 13:40:10|747845.9|746845.9|748330.3|746330.3|748389.1|746894.5|747830.6|746318.6|25
1637847620000|2021-11-25 13:40:20|748330.4|746330.4|748336.6|746336.6|748340.7|746340.7|748325.6|746325.6|10
1637847630000|2021-11-25 13:40:30|748334.9|746334.9|748296.2|746296.2|748334.9|746334.9|748275.8|746275.8|11
1637847640000|2021-11-25 13:40:40|748302.1|746302.1|748301|746301|748317|746810.5|747788.8|746299.8|25
1637847650000|2021-11-25 13:40:50|748300.8|746300.8|747959.2|746959.2|748427.9|746959.2|747765.4|746260.5|24
1637847660000|2021-11-25 13:41:00|748416.3|746416.3|748413.4|746413.4|748419.3|746419.3|748401.5|746401.5|19
1637847670000|2021-11-25 13:41:10|748411.6|746411.6|748400.2|746400.2|748411.6|746411.6|748390.6|746390.6|17
1637847680000|2021-11-25 13:41:20|748400.9|746400.9|747796.2|746796.2|748400.9|746945.5|747796.2|746368.8|20
1637847690000|2021-11-25 13:41:30|748302.7|746302.7|747799.9|746799.9|748303.6|746799.9|747787|746273.6|32
1637847700000|2021-11-25 13:41:40|747797.5|746797.5|748271.1|746271.1|748321.1|746811.8|747797.5|746271.1|26
1637847710000|2021-11-25 13:41:50|748271|746271|748246.3|746246.3|748277.5|746277.5|748237.7|746237.7|22
1637847720000|2021-11-25 13:42:00|748249.7|746249.7|747743.8|746743.8|748261.5|746743.8|747743.8|746241|22
1637847730000|2021-11-25 13:42:10|747725.3|746725.3|747738.4|746738.4|747746.1|746746.1|747722.8|746722.8|14
1637847740000|2021-11-25 13:42:20|747736.1|746736.1|748196.5|746196.5|748248.9|746747.5|747685.3|746183.2|20
1637847750000|2021-11-25 13:42:30|748197.5|746197.5|748135.3|746135.3|748197.5|746197.5|748135.3|746135.3|19
1637847760000|2021-11-25 13:42:40|748136.7|746136.7|748135.5|746135.5|748148.2|746148.2|748112.1|746112.1|23
1637847770000|2021-11-25 13:42:50|748129.4|746129.4|748188.5|746188.5|748208.5|746208.5|748129.4|746129.4|23
1637847780000|2021-11-25 13:43:00|748186.7|746186.7|748273.7|746273.7|748274.1|746715.1|747671.8|746142|34
1637847790000|2021-11-25 13:43:10|748272.1|746272.1|748142.1|746142.1|748275.4|746275.4|748142.1|746142.1|24
1637847800000|2021-11-25 13:43:20|748140.7|746140.7|748073.9|746073.9|748172.3|746172.3|748066.9|746066.9|27
1637847810000|2021-11-25 13:43:30|748073.5|746073.5|747992.1|745992.1|748076.5|746076.5|747978.1|745978.1|20
1637847820000|2021-11-25 13:43:40|747987|745987|747978.3|745978.3|747987.5|745987.5|747971.7|745971.7|17
1637847830000|2021-11-25 13:43:50|747973.2|745973.2|747991.7|745991.7|747993.2|745993.2|747973.2|745973.2|21
1637847840000|2021-11-25 13:44:00|747991.6|745991.6|748088.7|746088.7|748088.7|746088.7|747985.8|745985.8|18
1637847850000|2021-11-25 13:44:10|748091.9|746091.9|748241.2|746241.2|748260.9|746609.7|747609.7|746080.9|24
1637847860000|2021-11-25 13:44:20|748243.4|746243.4|748274.7|746274.7|748279.8|746279.8|748241.5|746241.5|21
1637847870000|2021-11-25 13:44:30|748277.2|746277.2|748252.3|746252.3|748277.2|746277.2|748251.7|746251.7|13
1637847880000|2021-11-25 13:44:40|748254.7|746254.7|748155.5|746155.5|748255.9|746255.9|748155.2|746155.2|19
1637847890000|2021-11-25 13:44:50|748149.1|746149.1|748129.2|746129.2|748162|746162|748113.7|746113.7|21
1637847900000|2021-11-25 13:45:00|748121.8|746121.8|748201.9|746201.9|748268.6|746268.6|748121.8|746121.8|30
1637847910000|2021-11-25 13:45:10|748206.8|746206.8|748256.8|746256.8|748282.2|746282.2|748206.8|746206.8|25
1637847920000|2021-11-25 13:45:20|748260.6|746260.6|748280.1|746280.1|748286|746286|748260.6|746260.6|19
1637847930000|2021-11-25 13:45:30|748285.8|746285.8|748250.1|746250.1|748285.8|746285.8|748245.9|746245.9|14
1637847940000|2021-11-25 13:45:40|748250.5|746250.5|748241.5|746241.5|748260.2|746260.2|748224.9|746224.9|17
1637847950000|2021-11-25 13:45:50|748240.5|746240.5|748265.5|746265.5|748268.5|746747.5|747744.9|746240.5|18
1637847960000|2021-11-25 13:46:00|748258.5|746258.5|748259.8|746259.8|748268.7|746268.7|748258.1|746258.1|13
1637847970000|2021-11-25 13:46:10|748258.9|746258.9|748205.4|746205.4|748268.2|746268.2|748200.6|746200.6|12
1637847980000|2021-11-25 13:46:20|748201.5|746201.5|748215.5|746215.5|748225.5|746225.5|748201.4|746201.4|13
1637847990000|2021-11-25 13:46:30|748218.4|746218.4|748227.3|746227.3|748229.5|746229.5|748216.6|746216.6|16
1637848000000|2021-11-25 13:46:40|748221.6|746221.6|748208.9|746208.9|748237.6|746237.6|748207.8|746207.8|21
1637848010000|2021-11-25 13:46:50|748206.1|746206.1|748205.9|746205.9|748208.7|746208.7|748200.4|746200.4|19
1637848020000|2021-11-25 13:47:00|748203.5|746203.5|748237|746237|748251.7|746251.7|748203.5|746203.5|20
1637848030000|2021-11-25 13:47:10|748246.3|746246.3|748239|746239|748250.2|746250.2|748234.9|746234.9|19
1637848040000|2021-11-25 13:47:20|748240.7|746240.7|747735.2|746735.2|748243|746741.3|747723.5|746238.4|24
1637848050000|2021-11-25 13:47:30|747734.5|746734.5|747736.4|746736.4|747738.3|746738.3|747727.5|746727.5|18
1637848060000|2021-11-25 13:47:40|747736.3|746736.3|747730.8|746730.8|747739.8|746739.8|747729.4|746729.4|18
1637848070000|2021-11-25 13:47:50|747730|746730|747730|746730|747740.9|746740.9|747730|746730|13
1637848080000|2021-11-25 13:48:00|747729.2|746729.2|747738.8|746738.8|747742.2|746742.2|747729.2|746729.2|18
1637848090000|2021-11-25 13:48:10|747740|746740|747739.6|746739.6|747742|746742|747736|746736|22
1637848100000|2021-11-25 13:48:20|747739.5|746739.5|747743.3|746743.3|747744.7|746744.7|747734.1|746734.1|18
1637848110000|2021-11-25 13:48:30|747744|746744|747740.2|746740.2|747744|746744|747737|746737|16
1637848120000|2021-11-25 13:48:40|747740.6|746740.6|747723.2|746723.2|747742.9|746742.9|747705.5|746705.5|18
1637848130000|2021-11-25 13:48:50|747722.8|746722.8|748231.6|746231.6|748243.4|746742|747722.1|746231.6|14
1637848140000|2021-11-25 13:49:00|748235.8|746235.8|748246.6|746246.6|748253.4|746253.4|748231.1|746231.1|18
1637848150000|2021-11-25 13:49:10|748246.3|746246.3|748243.5|746243.5|748261.2|746261.2|748233.5|746233.5|19
1637848160000|2021-11-25 13:49:20|748243.1|746243.1|748244.5|746244.5|748250.8|746250.8|748243.1|746243.1|13
1637848170000|2021-11-25 13:49:30|748245.7|746245.7|747728.5|746728.5|748246.9|746733.4|747718.3|746225.9|16
1637848180000|2021-11-25 13:49:40|747731.1|746731.1|747736.4|746736.4|747746.6|746746.6|747731.1|746731.1|18
1637848190000|2021-11-25 13:49:50|747736.1|746736.1|747737.8|746737.8|747737.8|746737.8|747735.9|746735.9|7
1637848200000|2021-11-25 13:50:00|747740.6|746740.6|747740.5|746740.5|747744.7|746744.7|747739.3|746739.3|17
1637848210000|2021-11-25 13:50:10|747740.2|746740.2|747711.7|746711.7|747740.2|746740.2|747709.7|746709.7|13
1637848220000|2021-11-25 13:50:20|747713.3|746713.3|748226.6|746226.6|748229.8|746739.6|747712.4|746226|16
1637848230000|2021-11-25 13:50:30|748225.5|746225.5|748242.6|746242.6|748249.2|746249.2|748225.5|746225.5|12
1637848240000|2021-11-25 13:50:40|748242.4|746242.4|747759.4|746759.4|748247.6|746759.4|747756.6|746242.1|13
1637848250000|2021-11-25 13:50:50|747759.9|746759.9|747770.1|746770.1|747771.1|746771.1|747759.9|746759.9|12
1637848260000|2021-11-25 13:51:00|747766.1|746766.1|747734.9|746734.9|747766.1|746766.1|747734.5|746734.5|20
1637848270000|2021-11-25 13:51:10|747735.2|746735.2|747734.2|746734.2|747739.7|746739.7|747734.1|746734.1|12
1637848280000|2021-11-25 13:51:20|747733.8|746733.8|747707|746707|747734.4|746734.4|747707|746707|13
1637848290000|2021-11-25 13:51:30|747704.9|746704.9|747712|746712|747719.5|746719.5|747704.6|746704.6|11
1637848300000|2021-11-25 13:51:40|747712.5|746712.5|747750.7|746750.7|747761.7|746761.7|747711.1|746711.1|23
1637848310000|2021-11-25 13:51:50|747748.9|746748.9|747739.6|746739.6|747753.6|746753.6|747730.4|746730.4|21
1637848320000|2021-11-25 13:52:00|747732.3|746732.3|747723.2|746723.2|747732.3|746732.3|747717.5|746717.5|18
1637848330000|2021-11-25 13:52:10|747734.2|746734.2|747724.6|746724.6|747739.8|746739.8|747703.7|746703.7|15
1637848340000|2021-11-25 13:52:20|747723.1|746723.1|747729.1|746729.1|747732.5|746732.5|747723.1|746723.1|13
1637848350000|2021-11-25 13:52:30|747735.8|746735.8|747735.7|746735.7|747740.6|746740.6|747730.6|746730.6|8
1637848360000|2021-11-25 13:52:40|747735.1|746735.1|747712.1|746712.1|747735.1|746735.1|747700.6|746700.6|17
1637848370000|2021-11-25 13:52:50|748212.1|746212.1|747722.1|746722.1|748241.5|746725.5|747720.1|746211.4|14
1637848380000|2021-11-25 13:53:00|747723.1|746723.1|747725.6|746725.6|747727.2|746727.2|747706.7|746706.7|21
1637848390000|2021-11-25 13:53:10|747742|746742|747702.4|746702.4|747761|746761|747682.1|746682.1|17
1637848400000|2021-11-25 13:53:20|747686.2|746686.2|747672.1|746672.1|747691.9|746691.9|747672.1|746672.1|5
1637848410000|2021-11-25 13:53:30|747704.7|746704.7|747678|746678|747704.7|746704.7|747667.1|746667.1|12
1637848420000|2021-11-25 13:53:40|747678.2|746678.2|747687.4|746687.4|747693.8|746693.8|747678.2|746678.2|10
1637848430000|2021-11-25 13:53:50|747684.2|746684.2|747684.8|746684.8|747690|746690|747677|746677|9
1637848440000|2021-11-25 13:54:00|747687.9|746687.9|747695.8|746695.8|747700.2|746700.2|747683.5|746683.5|14
1637848450000|2021-11-25 13:54:10|747702.7|746702.7|747678|746678|747702.7|746702.7|747676.9|746676.9|13
1637848460000|2021-11-25 13:54:20|747678.5|746678.5|747678.4|746678.4|747678.5|746678.5|747678.4|746678.4|2
1637848470000|2021-11-25 13:54:30|747678.2|746678.2|747679.4|746679.4|747682.8|746682.8|747678.2|746678.2|8
1637848480000|2021-11-25 13:54:40|747678|746678|747673.8|746673.8|747692.5|746692.5|747673.8|746673.8|12
1637848490000|2021-11-25 13:54:50|747686.8|746686.8|747702.5|746702.5|747717.4|746717.4|747677.6|746677.6|11
1637848500000|2021-11-25 13:55:00|747696.5|746696.5|747685.8|746685.8|747740.5|746740.5|747685.8|746685.8|22
1637848510000|2021-11-25 13:55:10|747686.1|746686.1|747696.9|746696.9|747705.3|746705.3|747686.1|746686.1|9
1637848520000|2021-11-25 13:55:20|747705.4|746705.4|747717.4|746717.4|747724.7|746724.7|747696.1|746696.1|16
1637848530000|2021-11-25 13:55:30|747703.8|746703.8|747710.4|746710.4|747735.2|746735.2|747694.5|746694.5|21
1637848540000|2021-11-25 13:55:40|747707.6|746707.6|747702.5|746702.5|747709.7|746709.7|747702.5|746702.5|9
1637848550000|2021-11-25 13:55:50|747702.4|746702.4|747681.2|746681.2|747711.8|746711.8|747676.8|746676.8|28
1637848560000|2021-11-25 13:56:00|747681|746681|748195.8|746195.8|748225.5|746709.4|747641.5|746194.8|25
1637848570000|2021-11-25 13:56:10|747690.9|746690.9|747722.5|746722.5|748212.3|746722.5|747666.9|746174.4|22
1637848580000|2021-11-25 13:56:20|747699.2|746699.2|747542.6|746542.6|748081.5|746717.7|747542.6|746065.8|22
1637848590000|2021-11-25 13:56:30|747533.6|746533.6|747551.7|746551.7|748085.8|746589.5|747533.6|746066|18
1637848600000|2021-11-25 13:56:40|747555.2|746555.2|747567.6|746567.6|748097.3|746617|747551.7|746051.2|21
1637848610000|2021-11-25 13:56:50|747600.5|746600.5|748077.6|746077.6|748111.7|746600.5|747563.4|746057.2|27
1637848620000|2021-11-25 13:57:00|748063.7|746063.7|747573.8|746573.8|748092.5|746573.8|747573.4|746058.3|10
1637848630000|2021-11-25 13:57:10|747561.3|746561.3|747590.3|746590.3|747594.5|746594.5|747535.5|746535.5|25
1637848640000|2021-11-25 13:57:20|748063.9|746063.9|747887.5|745887.5|748063.9|746577.2|747367.3|745874.6|26
1637848650000|2021-11-25 13:57:30|747892.3|745892.3|747874.2|745874.2|747900.4|746390.9|747378.3|745869.5|25
1637848660000|2021-11-25 13:57:40|747385.3|746385.3|747302.8|746302.8|747868.4|746400.6|747284.4|745777.1|27
1637848670000|2021-11-25 13:57:50|747310.4|746310.4|747858.5|745858.5|747902|746312.9|747302.6|745798.8|29
1637848680000|2021-11-25 13:58:00|747891|745891|747913.4|745913.4|747923|745923|747868.9|745868.9|28
1637848690000|2021-11-25 13:58:10|747899.6|745899.6|747913.3|745913.3|747935.5|745935.5|747888.6|745888.6|20
1637848700000|2021-11-25 13:58:20|747909.2|745909.2|747954|745954|747969.5|745969.5|747909.1|745909.1|15
1637848710000|2021-11-25 13:58:30|747438.7|746438.7|747940.8|745940.8|747953.4|746438.7|747438.7|745933.6|13
1637848720000|2021-11-25 13:58:40|747929.8|745929.8|747951.7|745951.7|747973.5|745973.5|747913.4|745913.4|17
1637848730000|2021-11-25 13:58:50|747943.8|745943.8|747947.8|745947.8|747960|745960|747943.8|745943.8|11
1637848740000|2021-11-25 13:59:00|747944.7|745944.7|747951.2|745951.2|747956|745956|747939.3|745939.3|14
1637848750000|2021-11-25 13:59:10|747949.9|745949.9|747944.2|745944.2|747953.9|745953.9|747944.2|745944.2|20
1637848760000|2021-11-25 13:59:20|747945.9|745945.9|747938.7|745938.7|747949.8|745949.8|747938.7|745938.7|16
1637848770000|2021-11-25 13:59:30|747942.9|745942.9|747960.8|745960.8|747965.6|746496.1|747443.5|745936|15
1637848780000|2021-11-25 13:59:40|747960.7|745960.7|747976.7|745976.7|747978.7|745978.7|747960.2|745960.2|11
1637848790000|2021-11-25 13:59:50|747990.5|745990.5|747495|746495|747991.5|746511|747476.7|745962.5|19
1637848800000|2021-11-25 14:00:00|747511.9|746511.9|747537.4|746537.4|748036.6|746555.9|747498|746012.7|18
1637848810000|2021-11-25 14:00:10|747537.2|746537.2|747615.1|746615.1|747630.5|746630.5|747528.1|746528.1|22
1637848820000|2021-11-25 14:00:20|747620.9|746620.9|748178.8|746178.8|748185.2|746710.9|747620.9|746163.1|26
1637848830000|2021-11-25 14:00:30|748177.6|746177.6|747687.3|746687.3|748186.5|746687.3|747648.5|746127.5|22
1637848840000|2021-11-25 14:00:40|747666.1|746666.1|748126|746126|748173.8|746666.1|747666.1|746126|26
1637848850000|2021-11-25 14:00:50|748135.1|746135.1|748068.6|746068.6|748142.6|746142.6|748067.7|746067.7|21
1637848860000|2021-11-25 14:01:00|748068.7|746068.7|747549.9|746549.9|748113.2|746549.9|747544.2|746059.3|24
1637848870000|2021-11-25 14:01:10|747549.8|746549.8|747898.4|745898.4|748058.3|746550.1|747530|745898.4|28
1637848880000|2021-11-25 14:01:20|747909.8|745909.8|747905.9|745905.9|747912|745912|747883|745883|20
1637848890000|2021-11-25 14:01:30|747903.5|745903.5|747903.2|745903.2|747914.3|745914.3|747903.1|745903.1|11
1637848900000|2021-11-25 14:01:40|747907|745907|747899.5|745899.5|747907.8|745907.8|747899.5|745899.5|9
1637848910000|2021-11-25 14:01:50|747896|745896|747400.2|746400.2|747897.1|746402.5|747389.3|745896|13
1637848920000|2021-11-25 14:02:00|747399.7|746399.7|747355.3|746355.3|747863.1|746404.2|747355.3|745848.9|23
1637848930000|2021-11-25 14:02:10|747349.6|746349.6|747370.1|746370.1|747427.7|746427.7|747349.6|746349.6|27
1637848940000|2021-11-25 14:02:20|747359|746359|747380.6|746380.6|747888|746407.2|747348.9|745874.4|27
1637848950000|2021-11-25 14:02:30|747358.3|746358.3|747321.7|746321.7|747830.1|746358.3|747321.7|745808.6|21
1637848960000|2021-11-25 14:02:40|747335.5|746335.5|747319.2|746319.2|747365.1|746365.1|747311|746311|21
1637848970000|2021-11-25 14:02:50|747313.7|746313.7|747307.8|746307.8|747809.9|746318.6|747307.2|745799.7|17
1637848980000|2021-11-25 14:03:00|747309.7|746309.7|747359.8|746359.8|747375.6|746375.6|747303.1|746303.1|25
1637848990000|2021-11-25 14:03:10|747852.1|745852.1|747350.5|746350.5|747852.1|746390|747324.3|745852.1|19
1637849000000|2021-11-25 14:03:20|747344.5|746344.5|747344.3|746344.3|747353.5|746353.5|747329.3|746329.3|11
1637849010000|2021-11-25 14:03:30|747358.1|746358.1|747849.1|745849.1|747877.2|746358.1|747358.1|745842.8|14
1637849020000|2021-11-25 14:03:40|747853.3|745853.3|747846.7|745846.7|747862.9|745862.9|747846.7|745846.7|10
1637849030000|2021-11-25 14:03:50|747859.8|745859.8|747372.6|746372.6|747864.7|746391.9|747344.6|745813.6|16
1637849040000|2021-11-25 14:04:00|747373.4|746373.4|747357.4|746357.4|747375.6|746375.6|747356.2|746356.2|4
1637849050000|2021-11-25 14:04:10|747374.7|746374.7|747459.6|746459.6|747972.7|746475.1|747371.6|745880|19
1637849060000|2021-11-25 14:04:20|747901.4|745901.4|747958.4|745958.4|747962.6|746457.7|747457.7|745901.4|19
1637849070000|2021-11-25 14:04:30|747945.5|745945.5|747603.5|745603.5|747961.9|746326.3|747326.3|745516.3|35
1637849080000|2021-11-25 14:04:40|747604.5|745604.5|747646.2|745646.2|747683.6|746163.2|747088.3|745579.4|28
1637849090000|2021-11-25 14:04:50|747645.6|745645.6|747644.8|745644.8|747694.2|746177.8|747144.3|745623|30
1637849100000|2021-11-25 14:05:00|747635.4|745635.4|747613.9|745613.9|747635.4|746123.7|747091.3|745579.2|30
1637849110000|2021-11-25 14:05:10|747611.4|745611.4|747685.5|745685.5|747692.4|745692.4|747611.4|745611.4|27
1637849120000|2021-11-25 14:05:20|747675.1|745675.1|747791.1|745791.1|747811.7|745811.7|747675.1|745675.1|26
1637849130000|2021-11-25 14:05:30|747792.5|745792.5|747841.3|745841.3|747851.5|745851.5|747792.5|745792.5|17
1637849140000|2021-11-25 14:05:40|747845|745845|747783|745783|747845|745845|747783|745783|18
1637849150000|2021-11-25 14:05:50|747782.8|745782.8|747750.8|745750.8|747794.2|745794.2|747735|745735|21
1637849160000|2021-11-25 14:06:00|747756.9|745756.9|747768.3|745768.3|747777.8|745777.8|747756.9|745756.9|21
1637849170000|2021-11-25 14:06:10|747765.9|745765.9|747755.6|745755.6|747774.5|745774.5|747727.8|745727.8|23
1637849180000|2021-11-25 14:06:20|747752.8|745752.8|747645.4|745645.4|747765.9|745765.9|747629.2|745629.2|21
1637849190000|2021-11-25 14:06:30|747656.7|745656.7|747640.8|745640.8|747668.8|746176.1|747176.1|745639.8|33
1637849200000|2021-11-25 14:06:40|747643.1|745643.1|747649.7|745649.7|747659.2|746155.7|747155.7|745639.5|22
1637849210000|2021-11-25 14:06:50|747649.1|745649.1|747637.8|745637.8|747664.1|745664.1|747636.1|745636.1|16
1637849220000|2021-11-25 14:07:00|747637.1|745637.1|747731.5|745731.5|747731.5|745731.5|747637.1|745637.1|28
1637849230000|2021-11-25 14:07:10|747727.2|745727.2|747744.7|745744.7|747757|745757|747727.2|745727.2|14
1637849240000|2021-11-25 14:07:20|747744.5|745744.5|747754.7|745754.7|747756.5|745756.5|747742.2|745742.2|15
1637849250000|2021-11-25 14:07:30|747755|745755|747721.3|745721.3|747755|745755|747721.3|745721.3|17
1637849260000|2021-11-25 14:07:40|747723.8|745723.8|747738.4|745738.4|747740.7|745740.7|747723.8|745723.8|13
1637849270000|2021-11-25 14:07:50|747739.1|745739.1|747806.2|745806.2|747864.5|745864.5|747739.1|745739.1|27
1637849280000|2021-11-25 14:08:00|747794.7|745794.7|747860.3|745860.3|747883.3|745883.3|747794.7|745794.7|28
1637849290000|2021-11-25 14:08:10|747854.2|745854.2|747884|745884|747900.5|746410.9|747410.9|745854.2|17
1637849300000|2021-11-25 14:08:20|747889.8|745889.8|747873.9|745873.9|747897.8|745897.8|747872.8|745872.8|17
1637849310000|2021-11-25 14:08:30|747879.4|745879.4|747892.1|745892.1|747907.5|745907.5|747876.1|745876.1|17
1637849320000|2021-11-25 14:08:40|747888.3|745888.3|747816.5|745816.5|747888.7|745888.7|747768.9|745768.9|24
1637849330000|2021-11-25 14:08:50|747812.4|745812.4|747833.7|745833.7|747838.2|745838.2|747804.3|745804.3|14
1637849340000|2021-11-25 14:09:00|747835.3|745835.3|747831.7|745831.7|747847|745847|747831.7|745831.7|9
1637849350000|2021-11-25 14:09:10|747831.6|745831.6|747844.7|745844.7|747863|746358.2|747358.2|745826.6|15
1637849360000|2021-11-25 14:09:20|747836.5|745836.5|747869.5|745869.5|747869.5|745869.5|747835.9|745835.9|16
1637849370000|2021-11-25 14:09:30|747863.7|745863.7|747465.8|746465.8|747918.6|746465.8|747465.8|745860.8|20
1637849380000|2021-11-25 14:09:40|747459.5|746459.5|748011.5|746011.5|748019.5|746459.5|747459.5|745984.7|29
1637849390000|2021-11-25 14:09:50|748009.5|746009.5|748001.5|746001.5|748011|746011|747983.7|745983.7|20
1637849400000|2021-11-25 14:10:00|747999.9|745999.9|748087.8|746087.8|748089.3|746524.5|747503.7|745999.9|26
1637849410000|2021-11-25 14:10:10|748077.1|746077.1|748042.5|746042.5|748079.7|746079.7|747974.8|745974.8|26
1637849420000|2021-11-25 14:10:20|748041.6|746041.6|748197.2|746197.2|748200.1|746563.8|747563.8|746040.3|22
1637849430000|2021-11-25 14:10:30|748196|746196|748246.9|746246.9|748263.2|746263.2|748186.6|746186.6|25
1637849440000|2021-11-25 14:10:40|748245.6|746245.6|748197.5|746197.5|748246.5|746246.5|748144.6|746144.6|30
1637849450000|2021-11-25 14:10:50|748191.3|746191.3|748226.6|746226.6|748227.1|746227.1|748191.3|746191.3|21
1637849460000|2021-11-25 14:11:00|748218.6|746218.6|748225.9|746225.9|748266|746266|748212.2|746212.2|20
1637849470000|2021-11-25 14:11:10|748222.7|746222.7|748241.1|746241.1|748269.7|746269.7|748212.3|746212.3|17
1637849480000|2021-11-25 14:11:20|748256.6|746256.6|748233.6|746233.6|748258.6|746258.6|748213.8|746213.8|20
1637849490000|2021-11-25 14:11:30|748232.9|746232.9|748252.2|746252.2|748252.2|746252.2|748207|746207|16
1637849500000|2021-11-25 14:11:40|748220.1|746220.1|748234.9|746234.9|748247.9|746247.9|748179.8|746179.8|23
1637849510000|2021-11-25 14:11:50|748231.8|746231.8|748203.8|746203.8|748231.8|746231.8|748173.4|746173.4|18
1637849520000|2021-11-25 14:12:00|748172.2|746172.2|748208.7|746208.7|748253.5|746253.5|748172.2|746172.2|21
1637849530000|2021-11-25 14:12:10|748215.8|746215.8|748199.8|746199.8|748233.4|746233.4|748167.9|746167.9|22
1637849540000|2021-11-25 14:12:20|748200.2|746200.2|748155.3|746155.3|748200.2|746200.2|748126.1|746126.1|27
1637849550000|2021-11-25 14:12:30|748161.9|746161.9|748184|746184|748187.3|746187.3|748154.1|746154.1|22
1637849560000|2021-11-25 14:12:40|748200.7|746200.7|748161.2|746161.2|748201.7|746201.7|748150.9|746150.9|18
1637849570000|2021-11-25 14:12:50|748160|746160|748185.2|746185.2|748193|746193|748160|746160|21
1637849580000|2021-11-25 14:13:00|748180.6|746180.6|748125.2|746125.2|748180.6|746180.6|748118.2|746118.2|19
1637849590000|2021-11-25 14:13:10|748126.4|746126.4|748109.8|746109.8|748126.4|746126.4|748103.8|746103.8|17
1637849600000|2021-11-25 14:13:20|748107.3|746107.3|748154|746154|748158.4|746158.4|748107.3|746107.3|22
1637849610000|2021-11-25 14:13:30|748147.3|746147.3|748145.4|746145.4|748182|746182|748143.4|746143.4|17
1637849620000|2021-11-25 14:13:40|748150.5|746150.5|748164.4|746164.4|748204.8|746204.8|748149.8|746149.8|26
1637849630000|2021-11-25 14:13:50|748157.3|746157.3|748173.3|746173.3|748173.3|746173.3|748149.3|746149.3|24
1637849640000|2021-11-25 14:14:00|748173.7|746173.7|748178.2|746178.2|748185.6|746185.6|748168.8|746168.8|26
1637849650000|2021-11-25 14:14:10|748180|746180|748163|746163|748187.6|746663|747663|746151.5|19
1637849660000|2021-11-25 14:14:20|748164.5|746164.5|748038.2|746038.2|748164.5|746164.5|748015|746015|27
1637849670000|2021-11-25 14:14:30|748040.2|746040.2|748036.7|746036.7|748072.1|746072.1|748019.4|746019.4|24
1637849680000|2021-11-25 14:14:40|748046.7|746046.7|748095|746095|748095|746095|748045|746045|28
1637849690000|2021-11-25 14:14:50|748112.9|746112.9|748114|746114|748128|746128|748099.9|746099.9|24
1637849700000|2021-11-25 14:15:00|748106.9|746106.9|748039.9|746039.9|748108.6|746108.6|748008.1|746008.1|27
1637849710000|2021-11-25 14:15:10|748039.2|746039.2|748054.7|746054.7|748058.9|746058.9|748031.9|746031.9|22
1637849720000|2021-11-25 14:15:20|748056.2|746056.2|748053.8|746053.8|748068|746068|748041.5|746041.5|20
1637849730000|2021-11-25 14:15:30|748058.2|746058.2|748073.5|746073.5|748075.1|746075.1|748032.9|746032.9|28
1637849740000|2021-11-25 14:15:40|748083.9|746083.9|747987.5|745987.5|748083.9|746526.6|747526.6|745987.5|29
1637849750000|2021-11-25 14:15:50|748039.2|746039.2|747962|745962|748050.7|746050.7|747893.6|745893.6|30
1637849760000|2021-11-25 14:16:00|747965.1|745965.1|747966.2|745966.2|747974.7|745974.7|747942.6|745942.6|30
1637849770000|2021-11-25 14:16:10|747966.7|745966.7|747961|745961|748045.2|746045.2|747958.4|745958.4|27
1637849780000|2021-11-25 14:16:20|747951.9|745951.9|747931.5|745931.5|747979.5|745979.5|747924.2|745924.2|28
1637849790000|2021-11-25 14:16:30|747924.2|745924.2|748014.3|746014.3|748020.8|746463.6|747461.5|745924.2|31
1637849800000|2021-11-25 14:16:40|747535.4|746535.4|747919.4|745919.4|748064.4|746563.9|747535.4|745917.7|31
1637849810000|2021-11-25 14:16:50|747917.7|745917.7|747916.1|745916.1|747937.9|745937.9|747901.8|745901.8|13
1637849820000|2021-11-25 14:17:00|747917.5|745917.5|747809.5|745809.5|747920.3|745920.3|747774.5|745774.5|26
1637849830000|2021-11-25 14:17:10|747816.9|745816.9|747742.9|745742.9|747828.5|745828.5|747720.3|745720.3|31
1637849840000|2021-11-25 14:17:20|747740|745740|747753.1|745753.1|747760.7|745760.7|747735.6|745735.6|25
1637849850000|2021-11-25 14:17:30|747752.6|745752.6|747852.2|745852.2|747867.7|746336.1|747336.1|745751.7|25
1637849860000|2021-11-25 14:17:40|747864.4|745864.4|747801.5|745801.5|747864.4|745864.4|747793.1|745793.1|27
1637849870000|2021-11-25 14:17:50|747786.1|745786.1|747756.1|745756.1|747794.4|745794.4|747756.1|745756.1|13
1637849880000|2021-11-25 14:18:00|747755|745755|747234|746234|747772.3|746234|747214.6|745719.2|27
1637849890000|2021-11-25 14:18:10|747226.6|746226.6|747224.5|746224.5|747730.3|746226.6|747219.1|745726.8|13
1637849900000|2021-11-25 14:18:20|747220.6|746220.6|747227.3|746227.3|747725.7|746232.9|747207.3|745711.3|23
1637849910000|2021-11-25 14:18:30|747231|746231|747746.3|745746.3|747757.8|746232.3|747216.9|745675.1|25
1637849920000|2021-11-25 14:18:40|747761.5|745761.5|747740.2|745740.2|747764.5|745764.5|747732.5|745732.5|25
1637849930000|2021-11-25 14:18:50|747731.4|745731.4|747702.7|745702.7|747735.3|745735.3|747697.4|745697.4|21
1637849940000|2021-11-25 14:19:00|747700.6|745700.6|747769.9|745769.9|747769.9|745769.9|747700.6|745700.6|24
1637849950000|2021-11-25 14:19:10|747751.4|745751.4|747800.4|745800.4|747801.9|745801.9|747751.4|745751.4|28
1637849960000|2021-11-25 14:19:20|747802|745802|747806.1|745806.1|747806.1|746304.8|747304.8|745792.7|22
1637849970000|2021-11-25 14:19:30|747316.9|746316.9|747835.3|745835.3|747862.7|746318.1|747316.9|745802.1|26
1637849980000|2021-11-25 14:19:40|747844.8|745844.8|747830.2|745830.2|747867.3|745867.3|747798.5|745798.5|19
1637849990000|2021-11-25 14:19:50|747829.5|745829.5|747836.7|745836.7|747837.5|745837.5|747829.5|745829.5|14
1637850000000|2021-11-25 14:20:00|747836.1|745836.1|747849|745849|747856.5|746354.2|747347.7|745836.1|12
1637850010000|2021-11-25 14:20:10|747848.8|745848.8|747853.9|745853.9|747877.3|746373.5|747361.8|745834.3|18
1637850020000|2021-11-25 14:20:20|747860.6|745860.6|747850.5|745850.5|747861.7|745861.7|747835|745835|10
1637850030000|2021-11-25 14:20:30|747857.9|745857.9|747830.5|745830.5|747877.9|746350.3|747347.6|745815.6|18
1637850040000|2021-11-25 14:20:40|747829.5|745829.5|747305.6|746305.6|747829.5|746321|747301.4|745774.4|25
1637850050000|2021-11-25 14:20:50|747804.4|745804.4|747807.9|745807.9|747811.5|745811.5|747775.4|745775.4|20
1637850060000|2021-11-25 14:21:00|747821.3|745821.3|747856.9|745856.9|747860.8|745860.8|747813|745813|20
1637850070000|2021-11-25 14:21:10|747852.3|745852.3|747847.1|745847.1|747853|746364.7|747322.6|745828.6|18
1637850080000|2021-11-25 14:21:20|747859.6|745859.6|747868.3|745868.3|747870|746345.1|747335.8|745832.3|17
1637850090000|2021-11-25 14:21:30|747869.1|745869.1|747441.1|746441.1|747948.5|746444.6|747348.2|745866.2|25
1637850100000|2021-11-25 14:21:40|747956.1|745956.1|747437.4|746437.4|747960.7|746440.7|747437.4|745955.3|17
1637850110000|2021-11-25 14:21:50|747439.9|746439.9|747970.5|745970.5|747970.8|746463.7|747439.9|745961.3|11
1637850120000|2021-11-25 14:22:00|747966.2|745966.2|747859.2|745859.2|747972.9|746424.2|747336.3|745834.5|21
1637850130000|2021-11-25 14:22:10|747344.1|746344.1|747816.2|745816.2|747827.4|746352.4|747331.6|745815.9|18
1637850140000|2021-11-25 14:22:20|747820.4|745820.4|747368.5|746368.5|747876.6|746381.3|747349.3|745808.5|20
1637850150000|2021-11-25 14:22:30|747370|746370|747337|746337|747385|746385|747336.6|746336.6|17
1637850160000|2021-11-25 14:22:40|747364.5|746364.5|747359.1|746359.1|747366|746366|747318.2|746318.2|22
1637850170000|2021-11-25 14:22:50|747358.6|746358.6|747368.9|746368.9|747371.9|746371.9|747356.9|746356.9|14
1637850180000|2021-11-25 14:23:00|747384.5|746384.5|747967.4|745967.4|747971.2|746481.5|747384.5|745887.5|30
1637850190000|2021-11-25 14:23:10|747961.5|745961.5|747947.8|745947.8|747975.2|745975.2|747947.8|745947.8|14
1637850200000|2021-11-25 14:23:20|747925|745925|747447.3|746447.3|747956.9|746459.2|747447.3|745923.4|12
1637850210000|2021-11-25 14:23:30|747437.9|746437.9|747446.4|746446.4|747953.9|746455.3|747423.2|745914.8|24
1637850220000|2021-11-25 14:23:40|747439.6|746439.6|747425.2|746425.2|747949.9|746439.6|747425.2|745921|15
1637850230000|2021-11-25 14:23:50|747439.5|746439.5|747925.9|745925.9|747925.9|746453.3|747433.8|745925.9|15
1637850240000|2021-11-25 14:24:00|747918.7|745918.7|747434.3|746434.3|747935.5|746448.9|747414.6|745918.7|22
1637850250000|2021-11-25 14:24:10|747435.3|746435.3|747443.9|746443.9|747927.4|746456.8|747431.9|745926.6|20
1637850260000|2021-11-25 14:24:20|747438.4|746438.4|747953.7|745953.7|747953.7|746443.2|747423.6|745934|8
1637850270000|2021-11-25 14:24:30|747954.7|745954.7|747453|746453|747970.3|746460.5|747431|745939.7|25
1637850280000|2021-11-25 14:24:40|747954|745954|747450.2|746450.2|747968.4|746454|747443.3|745930.3|22
1637850290000|2021-11-25 14:24:50|747451.7|746451.7|747420.7|746420.7|747943.2|746454.1|747420.7|745925.9|24
1637850300000|2021-11-25 14:25:00|747420|746420|747882.1|745882.1|747890|746420|747388.9|745867.7|33
1637850310000|2021-11-25 14:25:10|747877.6|745877.6|747919.6|745919.6|747930.5|746429.8|747393.3|745873.1|25
1637850320000|2021-11-25 14:25:20|747922.4|745922.4|747963.2|745963.2|747963.2|746456.5|747402.5|745889.4|25
1637850330000|2021-11-25 14:25:30|747967.3|745967.3|747970.8|745970.8|747990.1|746487.5|747440.2|745957.5|26
1637850340000|2021-11-25 14:25:40|747974.5|745974.5|747446.8|746446.8|747974.5|746449.6|747446.8|745956.5|8
1637850350000|2021-11-25 14:25:50|747445|746445|747977.2|745977.2|747980.3|746473.6|747445|745970.3|14
1637850360000|2021-11-25 14:26:00|747985|745985|747482.1|746482.1|747985|746482.1|747473.8|745970.9|18
1637850370000|2021-11-25 14:26:10|747482.6|746482.6|747920.2|745920.2|747986.5|746488.1|747413.7|745919.8|22
1637850380000|2021-11-25 14:26:20|747917.1|745917.1|747927.3|745927.3|747951.3|745951.3|747900|745900|21
1637850390000|2021-11-25 14:26:30|747931|745931|747482|746482|747968|746482|747482|745923.2|26
1637850400000|2021-11-25 14:26:40|747471.1|746471.1|747449.5|746449.5|747494.5|746494.5|747449.5|746449.5|16
1637850410000|2021-11-25 14:26:50|747446|746446|747480.3|746480.3|747990|746491.8|747446|745989.2|17
1637850420000|2021-11-25 14:27:00|747467.5|746467.5|747491.2|746491.2|747506.9|746506.9|747467|746467|13
1637850430000|2021-11-25 14:27:10|747500|746500|747998.1|745998.1|748000.7|746500|747494.4|745976.2|21
1637850440000|2021-11-25 14:27:20|747999.5|745999.5|747495.9|746495.9|748002|746495.9|747495.9|745986.2|5
1637850450000|2021-11-25 14:27:30|747493.4|746493.4|747495.9|746495.9|747967.8|746499.8|747478.6|745966.2|18
1637850460000|2021-11-25 14:27:40|747497.2|746497.2|747468.8|746468.8|747499.4|746499.4|747468.8|746468.8|9
1637850470000|2021-11-25 14:27:50|747468.5|746468.5|747505.1|746505.1|747521|746521|747468.5|746468.5|16
1637850480000|2021-11-25 14:28:00|747498.2|746498.2|748161.5|746161.5|748165|746620.9|747498.2|746102.3|23
1637850490000|2021-11-25 14:28:10|748148.3|746148.3|748199|746199|748220.7|746220.7|748148.3|746148.3|25
1637850500000|2021-11-25 14:28:20|748172.8|746172.8|748197.7|746197.7|748215|746215|748172.8|746172.8|17
1637850510000|2021-11-25 14:28:30|748209.9|746209.9|748190|746190|748209.9|746699.5|747699.5|746186.9|12
1637850520000|2021-11-25 14:28:40|748191.2|746191.2|748214.3|746214.3|748216.6|746216.6|748177.6|746177.6|15
1637850530000|2021-11-25 14:28:50|748212.3|746212.3|747648.6|746648.6|748212.3|746681.5|747647.2|746142.4|17
1637850540000|2021-11-25 14:29:00|747655.9|746655.9|748154.6|746154.6|748165.6|746656.2|747647.8|746131.8|24
1637850550000|2021-11-25 14:29:10|748152|746152|748148.3|746148.3|748264.5|746844.5|747730.1|746143.3|26
1637850560000|2021-11-25 14:29:20|748112.8|746112.8|748107.5|746107.5|748135.5|746620.6|747620.6|746091.6|27
1637850570000|2021-11-25 14:29:30|748085.4|746085.4|748069.3|746069.3|748105|746105|748069.3|746069.3|13
1637850580000|2021-11-25 14:29:40|748068.9|746068.9|748093.1|746093.1|748099.5|746099.5|748068.9|746068.9|11
1637850590000|2021-11-25 14:29:50|748082.7|746082.7|748047.8|746047.8|748114.9|746539.6|747539.6|746031.8|23
1637850600000|2021-11-25 14:30:00|748031.7|746031.7|748178.4|746178.4|748187.8|746573.2|747573|746031.7|32
1637850610000|2021-11-25 14:30:10|748174.5|746174.5|748263.2|746263.2|748274.7|746769|747700.5|746174.5|26
1637850620000|2021-11-25 14:30:20|748258.1|746258.1|748260.1|746260.1|748264.2|746264.2|748255.3|746255.3|20
1637850630000|2021-11-25 14:30:30|748289.5|746289.5|747766.5|746766.5|748295|746810.8|747760.9|746256.2|23
1637850640000|2021-11-25 14:30:40|747763.7|746763.7|748254.5|746254.5|748254.5|746763.7|747742.1|746173.6|30
1637850650000|2021-11-25 14:30:50|748250.4|746250.4|747703.8|746703.8|748255.2|746724.5|747703.8|746178.9|14
1637850660000|2021-11-25 14:31:00|748180.5|746180.5|748220.7|746220.7|748234.7|746234.7|748180.5|746180.5|22
1637850670000|2021-11-25 14:31:10|748222.1|746222.1|747731.4|746731.4|748262.9|746791.6|747730.8|746222.1|16
1637850680000|2021-11-25 14:31:20|747731.5|746731.5|748234|746234|748245.3|746749.9|747700.3|746211.9|20
1637850690000|2021-11-25 14:31:30|748234.1|746234.1|748237.7|746237.7|748255.9|746255.9|748227.7|746227.7|21
1637850700000|2021-11-25 14:31:40|748244.2|746244.2|748244.7|746244.7|748249.1|746756.6|747749.4|746173.2|29
1637850710000|2021-11-25 14:31:50|748250.7|746250.7|748228.9|746228.9|748250.7|746741.5|747710.6|746202.3|29
1637850720000|2021-11-25 14:32:00|748222.5|746222.5|747753.5|746753.5|748246.2|746759|747738.4|746222.5|20
1637850730000|2021-11-25 14:32:10|747760.5|746760.5|748248.8|746248.8|748253.9|746762.8|747749.1|746242.7|21
1637850740000|2021-11-25 14:32:20|748249.2|746249.2|748240.2|746240.2|748249.2|746249.2|748214.3|746214.3|23
1637850750000|2021-11-25 14:32:30|748237.2|746237.2|748240.2|746240.2|748257.7|746257.7|748233.2|746233.2|22
1637850760000|2021-11-25 14:32:40|748244.6|746244.6|748236.5|746236.5|748244.6|746244.6|748220.9|746220.9|26
1637850770000|2021-11-25 14:32:50|748245.6|746245.6|748234|746234|748251.3|746758.8|747725.6|746228.5|21
1637850780000|2021-11-25 14:33:00|748254.1|746254.1|747787.1|746787.1|748285.5|746787.1|747759.1|746242.9|22
1637850790000|2021-11-25 14:33:10|747794.6|746794.6|748306.2|746306.2|748308|746794.6|747794.6|746296.6|17
1637850800000|2021-11-25 14:33:20|748305.3|746305.3|748335.3|746335.3|748340.5|746340.5|748301.9|746301.9|19
1637850810000|2021-11-25 14:33:30|747846|746846|748348.7|746348.7|748358.1|746846.3|747839.4|746335|20
1637850820000|2021-11-25 14:33:40|748345.1|746345.1|748336.5|746336.5|748357.5|746357.5|748329.3|746329.3|19
1637850830000|2021-11-25 14:33:50|748340.5|746340.5|748343.9|746343.9|748351.7|746351.7|748327.4|746327.4|15
1637850840000|2021-11-25 14:34:00|748345.6|746345.6|748350.8|746350.8|748353.5|746816.4|747806|746300.3|25
1637850850000|2021-11-25 14:34:10|748353|746353|748419.9|746419.9|748421|746421|748353|746353|18
1637850860000|2021-11-25 14:34:20|748420.2|746420.2|748334.5|746334.5|748420.2|746813.3|747813.3|746319.1|30
1637850870000|2021-11-25 14:34:30|748337.9|746337.9|748342.2|746342.2|748385|746385|748333.1|746333.1|20
1637850880000|2021-11-25 14:34:40|748338.6|746338.6|748324|746324|748350.9|746859.9|747851|746324|18
1637850890000|2021-11-25 14:34:50|748348|746348|748340.1|746340.1|748351.6|746351.6|748325|746325|15
1637850900000|2021-11-25 14:35:00|748320.8|746320.8|748313.1|746313.1|748358.2|746816.1|747809.1|746302.5|32
1637850910000|2021-11-25 14:35:10|748317.3|746317.3|748311.7|746311.7|748331.5|746825.7|747777.5|746285.8|23
1637850920000|2021-11-25 14:35:20|748312.2|746312.2|748335|746335|748349|746826.2|747822|746312.2|21
1637850930000|2021-11-25 14:35:30|748328.3|746328.3|748333.5|746333.5|748339.9|746339.9|748328.3|746328.3|21
1637850940000|2021-11-25 14:35:40|748332.6|746332.6|748326.8|746326.8|748334|746829.2|747805|746307|24
1637850950000|2021-11-25 14:35:50|748325.8|746325.8|748411.1|746411.1|748432|746432|748313|746313|25
1637850960000|2021-11-25 14:36:00|748401|746401|748431|746431|748445.4|746445.4|748391.4|746391.4|24
1637850970000|2021-11-25 14:36:10|748427.6|746427.6|748410.2|746410.2|748432.2|746925.5|747925.5|746401.3|25
1637850980000|2021-11-25 14:36:20|748420|746420|748413|746413|748420|746420|748411.6|746411.6|18
1637850990000|2021-11-25 14:36:30|748414.1|746414.1|748413.1|746413.1|748414.1|746414.1|748406.5|746406.5|9
1637851000000|2021-11-25 14:36:40|748411.1|746411.1|747890.3|746890.3|748412.4|746902.9|747890.3|746390|11
1637851010000|2021-11-25 14:36:50|747889.4|746889.4|747894.6|746894.6|747898.5|746898.5|747889.4|746889.4|10
1637851020000|2021-11-25 14:37:00|747898.3|746898.3|747915.4|746915.4|748418.3|746915.5|747897.1|746400.7|26
1637851030000|2021-11-25 14:37:10|747917.4|746917.4|748418.3|746418.3|748419.3|746917.4|747916.7|746412.8|14
1637851040000|2021-11-25 14:37:20|748417.3|746417.3|748406.6|746406.6|748417.3|746417.3|748406.6|746406.6|10
1637851050000|2021-11-25 14:37:30|748406.2|746406.2|748415.1|746415.1|748423.1|746423.1|748396.6|746396.6|16
1637851060000|2021-11-25 14:37:40|748419.3|746419.3|748410.4|746410.4|748422.9|746422.9|748393.5|746393.5|17
1637851070000|2021-11-25 14:37:50|748409.3|746409.3|748427.8|746427.8|748428.6|746428.6|748403.5|746403.5|14
1637851080000|2021-11-25 14:38:00|748430.5|746430.5|747917.4|746917.4|748437.6|746917.4|747916.3|746422.4|19
1637851090000|2021-11-25 14:38:10|747916.8|746916.8|748405.7|746405.7|748420.1|746918.1|747916.8|746402.4|9
1637851100000|2021-11-25 14:38:20|748409|746409|748413|746413|748416.9|746915.9|747906.7|746401.1|14
1637851110000|2021-11-25 14:38:30|748404.7|746404.7|747906.4|746906.4|748424.5|746910.7|747906.4|746393.5|26
1637851120000|2021-11-25 14:38:40|747900.9|746900.9|748370|746370|748410.9|746909.6|747897.5|746364.4|22
1637851130000|2021-11-25 14:38:50|748372.3|746372.3|748353.6|746353.6|748373.4|746373.4|748344.3|746344.3|21
1637851140000|2021-11-25 14:39:00|748359.3|746359.3|748388.1|746388.1|748388.1|746388.1|748359.3|746359.3|16
1637851150000|2021-11-25 14:39:10|748382.5|746382.5|748386.6|746386.6|748388.1|746388.1|748382.5|746382.5|3
1637851160000|2021-11-25 14:39:20|748364.6|746364.6|747860.1|746860.1|748365.4|746874|747856.4|746364.6|7
1637851170000|2021-11-25 14:39:30|747858.9|746858.9|747859.2|746859.2|747866.9|746866.9|747858.9|746858.9|8
1637851180000|2021-11-25 14:39:40|747860.8|746860.8|747856.6|746856.6|748381.1|746875|747856.6|746340.1|21
1637851190000|2021-11-25 14:39:50|748349.5|746349.5|748345.2|746345.2|748355.7|746820.6|747820.6|746318.1|25
1637851200000|2021-11-25 14:40:00|748337|746337|748346.2|746346.2|748363.9|746363.9|748334|746334|23
1637851210000|2021-11-25 14:40:10|748340.6|746340.6|748342.8|746342.8|748363.3|746363.3|748340.5|746340.5|12
1637851220000|2021-11-25 14:40:20|748340.4|746340.4|748334.1|746334.1|748362.5|746362.5|748299.4|746299.4|16
1637851230000|2021-11-25 14:40:30|748336.6|746336.6|747800.8|746800.8|748336.6|746834.9|747790.8|746273|21
1637851240000|2021-11-25 14:40:40|747798.5|746798.5|748285.1|746285.1|748288.5|746806.9|747789|746277.8|16
1637851250000|2021-11-25 14:40:50|748284.2|746284.2|748274.7|746274.7|748306|746800.6|747800.6|746274.7|21
1637851260000|2021-11-25 14:41:00|748279.4|746279.4|748242.7|746242.7|748282.1|746282.1|748242.7|746242.7|25
1637851270000|2021-11-25 14:41:10|748243.8|746243.8|748205|746205|748250.9|746250.9|748202.9|746202.9|18
1637851280000|2021-11-25 14:41:20|748203.8|746203.8|748120|746120|748203.8|746624|747622.7|746081.6|23
1637851290000|2021-11-25 14:41:30|748104.3|746104.3|748103.8|746103.8|748110.4|746110.4|748087.4|746087.4|15
1637851300000|2021-11-25 14:41:40|747602.7|746602.7|748165.7|746165.7|748165.7|746602.7|747602.7|746120.6|22
1637851310000|2021-11-25 14:41:50|748138|746138|748293.6|746293.6|748317|746317|748138|746138|26
1637851320000|2021-11-25 14:42:00|748300|746300|748296.9|746296.9|748304.3|746304.3|748276.3|746276.3|20
1637851330000|2021-11-25 14:42:10|748298.8|746298.8|748397.3|746397.3|748397.3|746397.3|748298.8|746298.8|20
1637851340000|2021-11-25 14:42:20|748396|746396|748354.6|746354.6|748396|746857|747841.6|746351.3|18
1637851350000|2021-11-25 14:42:30|748354|746354|748377|746377|748378|746378|748354|746354|13
1637851360000|2021-11-25 14:42:40|748335|746335|747767.9|746767.9|748335|746782.3|747743|746251.7|21
1637851370000|2021-11-25 14:42:50|747771.1|746771.1|747774|746774|748274.3|746774|747749.2|746257.1|13
1637851380000|2021-11-25 14:43:00|747773.2|746773.2|747777.2|746777.2|747777.9|746777.9|747770.9|746770.9|13
1637851390000|2021-11-25 14:43:10|747763|746763|748343.4|746343.4|748344.9|746850.2|747751.3|746328.7|23
1637851400000|2021-11-25 14:43:20|748343.2|746343.2|748318.7|746318.7|748343.9|746343.9|748287.7|746287.7|11
1637851410000|2021-11-25 14:43:30|748321|746321|748289.2|746289.2|748321|746321|748280.5|746280.5|29
1637851420000|2021-11-25 14:43:40|748269.9|746269.9|748157.7|746157.7|748293|746293|748148.4|746148.4|31
1637851430000|2021-11-25 14:43:50|748159.1|746159.1|748206.8|746206.8|748229|746689.9|747689.9|746155.9|19
1637851440000|2021-11-25 14:44:00|748216.7|746216.7|748214.6|746214.6|748226|746226|748206.3|746206.3|11
1637851450000|2021-11-25 14:44:10|748210.6|746210.6|748260.3|746260.3|748267.9|746267.9|748210.6|746210.6|30
1637851460000|2021-11-25 14:44:20|748257.3|746257.3|748269.4|746269.4|748272.3|746272.3|748257.3|746257.3|6
1637851470000|2021-11-25 14:44:30|748269.6|746269.6|748249|746249|748288.8|746784.8|747762.3|746242.6|20
1637851480000|2021-11-25 14:44:40|748249.9|746249.9|748296.5|746296.5|748299.5|746299.5|748245.2|746245.2|18
1637851490000|2021-11-25 14:44:50|748297.5|746297.5|748305.9|746305.9|748305.9|746794.1|747794.1|746290.9|14
1637851500000|2021-11-25 14:45:00|748298.9|746298.9|748323.3|746323.3|748337.5|746337.5|748298.9|746298.9|22
1637851510000|2021-11-25 14:45:10|748322.1|746322.1|748331.9|746331.9|748344.1|746344.1|748318.6|746318.6|25
1637851520000|2021-11-25 14:45:20|748336.3|746336.3|748281.8|746281.8|748336.3|746826.7|747822.5|746255.7|14
1637851530000|2021-11-25 14:45:30|748286.3|746286.3|748325.9|746325.9|748333.3|746333.3|748282.7|746282.7|22
1637851540000|2021-11-25 14:45:40|748308|746308|748312.1|746312.1|748320.9|746320.9|748299.8|746299.8|20
1637851550000|2021-11-25 14:45:50|748313.5|746313.5|748325.5|746325.5|748326.5|746326.5|748302.1|746302.1|15
1637851560000|2021-11-25 14:46:00|748326.5|746326.5|747817.5|746817.5|748329.5|746819|747808.2|746325.5|8
1637851570000|2021-11-25 14:46:10|747826.7|746826.7|748331.5|746331.5|748334.8|746827.8|747790.3|746306.3|18
1637851580000|2021-11-25 14:46:20|748333.5|746333.5|748397.4|746397.4|748397.4|746909.5|747848.7|746330.7|13
1637851590000|2021-11-25 14:46:30|748404.5|746404.5|748399.6|746399.6|748404.5|746404.5|748393.8|746393.8|7
1637851600000|2021-11-25 14:46:40|748397.7|746397.7|748413.9|746413.9|748417.1|746918.9|747889.9|746395.8|12
1637851610000|2021-11-25 14:46:50|748412.9|746412.9|747929.5|746929.5|748413.5|746934.5|747912.7|746410.5|12
1637851620000|2021-11-25 14:47:00|747930.5|746930.5|747948|746948|747948|746948|747930.5|746930.5|6
1637851630000|2021-11-25 14:47:10|747942.6|746942.6|747939.9|746939.9|747945|746945|747924.7|746924.7|18
1637851640000|2021-11-25 14:47:20|747946.5|746946.5|748396.6|746396.6|748415.5|746950|747893.6|746396.6|23
1637851650000|2021-11-25 14:47:30|748398.6|746398.6|748421.3|746421.3|748432.5|746932.5|747921.2|746398.6|17
1637851660000|2021-11-25 14:47:40|748419.9|746419.9|748404.5|746404.5|748430.8|746430.8|748403.7|746403.7|18
1637851670000|2021-11-25 14:47:50|748401|746401|748441.2|746441.2|748450.5|746450.5|748399.4|746399.4|27
1637851680000|2021-11-25 14:48:00|748442.9|746442.9|748448.3|746448.3|748452.5|746962.6|747948.5|746442.5|21
1637851690000|2021-11-25 14:48:10|748446.5|746446.5|747944.4|746944.4|748446.5|746959.2|747942.5|746429.1|15
1637851700000|2021-11-25 14:48:20|747945|746945|748426.1|746426.1|748432.5|746945|747925.9|746426.1|13
1637851710000|2021-11-25 14:48:30|748426.2|746426.2|747948.9|746948.9|748447.2|746951.3|747932|746426.1|26
1637851720000|2021-11-25 14:48:40|747951.4|746951.4|747951.5|746951.5|747952.2|746952.2|747947.4|746947.4|7
1637851730000|2021-11-25 14:48:50|747950.2|746950.2|748431.4|746431.4|748439.4|746950.2|747934.5|746422.8|13
1637851740000|2021-11-25 14:49:00|748438.8|746438.8|747934.3|746934.3|748438.8|746940.5|747934.3|746427.4|16
1637851750000|2021-11-25 14:49:10|747934.4|746934.4|747932.9|746932.9|747936.2|746936.2|747931.2|746931.2|15
1637851760000|2021-11-25 14:49:20|747933|746933|747925.3|746925.3|747933.6|746933.6|747917.7|746917.7|11
1637851770000|2021-11-25 14:49:30|747918.9|746918.9|748425.7|746425.7|748435.7|746945.8|747918.9|746410.5|22
1637851780000|2021-11-25 14:49:40|748424.3|746424.3|748416.9|746416.9|748424.3|746928.7|747928.7|746416.9|7
1637851790000|2021-11-25 14:49:50|748417.9|746417.9|747916.3|746916.3|748417.9|746936.5|747916.2|746417.9|7
1637851800000|2021-11-25 14:50:00|748384.1|746384.1|747951.1|746951.1|748456.1|746953.7|747877.5|746384.1|23
1637851810000|2021-11-25 14:50:10|747938.3|746938.3|747950.3|746950.3|747950.3|746950.3|747934.5|746934.5|11
1637851820000|2021-11-25 14:50:20|747947.3|746947.3|747950.1|746950.1|747950.1|746950.1|747939.2|746939.2|9
1637851830000|2021-11-25 14:50:30|747950|746950|747947|746947|747964.2|746964.2|747940.6|746940.6|12
1637851840000|2021-11-25 14:50:40|747941.2|746941.2|747952.3|746952.3|747957.1|746957.1|747941.2|746941.2|12
1637851850000|2021-11-25 14:50:50|747953.6|746953.6|747942.9|746942.9|747961.5|746961.5|747942.9|746942.9|9
1637851860000|2021-11-25 14:51:00|747943|746943|747961.4|746961.4|747970.3|746970.3|747943|746943|12
1637851870000|2021-11-25 14:51:10|747931.2|746931.2|747928.7|746928.7|747931.2|746931.2|747888.9|746888.9|16
1637851880000|2021-11-25 14:51:20|747932|746932|747913.2|746913.2|747932|746932|747884.5|746884.5|12
1637851890000|2021-11-25 14:51:30|747913.7|746913.7|747913.6|746913.6|747934.4|746934.4|747890|746890|25
1637851900000|2021-11-25 14:51:40|747915.8|746915.8|747908.4|746908.4|747919.3|746919.3|747898.2|746898.2|14
1637851910000|2021-11-25 14:51:50|747908.2|746908.2|747888.7|746888.7|747908.2|746908.2|747885.4|746885.4|10
1637851920000|2021-11-25 14:52:00|747888.5|746888.5|747943.5|746943.5|747944.6|746944.6|747887|746887|21
1637851930000|2021-11-25 14:52:10|747943.2|746943.2|747943.9|746943.9|747943.9|746943.9|747942.8|746942.8|13
1637851940000|2021-11-25 14:52:20|747943|746943|747942.8|746942.8|747949.3|746949.3|747933.5|746933.5|17
1637851950000|2021-11-25 14:52:30|747942|746942|747959.5|746959.5|747959.9|746959.9|747942|746942|5
1637851960000|2021-11-25 14:52:40|747936.7|746936.7|747947.3|746947.3|747947.3|746947.3|747936.4|746936.4|10
1637851970000|2021-11-25 14:52:50|747945.5|746945.5|747941.4|746941.4|747945.5|746945.5|747933.8|746933.8|10
1637851980000|2021-11-25 14:53:00|747941.5|746941.5|747946.6|746946.6|747946.6|746946.6|747931.9|746931.9|15
1637851990000|2021-11-25 14:53:10|747928.2|746928.2|747915.1|746915.1|747928.2|746928.2|747912.9|746912.9|19
1637852000000|2021-11-25 14:53:20|747912.9|746912.9|747923.1|746923.1|747923.1|746923.1|747912.9|746912.9|16
1637852010000|2021-11-25 14:53:30|747919.5|746919.5|747952|746952|747985|746985|747910.2|746910.2|29
1637852020000|2021-11-25 14:53:40|747951.5|746951.5|747956.6|746956.6|747960|746960|747951.2|746951.2|14
1637852030000|2021-11-25 14:53:50|747955.3|746955.3|747958.5|746958.5|747959|746959|747952.2|746952.2|8
1637852040000|2021-11-25 14:54:00|747957|746957|747927.5|746927.5|747960|746960|747925.4|746925.4|16
1637852050000|2021-11-25 14:54:10|747924.5|746924.5|747937|746937|747941.2|746941.2|747924.5|746924.5|22
1637852060000|2021-11-25 14:54:20|747936.9|746936.9|747924.8|746924.8|747938|746938|747919|746919|19
1637852070000|2021-11-25 14:54:30|747930.9|746930.9|747933.2|746933.2|747933.2|746933.2|747924.2|746924.2|19
1637852080000|2021-11-25 14:54:40|747927.9|746927.9|747921.9|746921.9|747934.5|746934.5|747921.9|746921.9|11
1637852090000|2021-11-25 14:54:50|747922.3|746922.3|747922.5|746922.5|747924.5|746924.5|747919.6|746919.6|6
1637852100000|2021-11-25 14:55:00|747927.9|746927.9|747891.2|746891.2|747927.9|746927.9|747891.2|746891.2|13
1637852110000|2021-11-25 14:55:10|747889.4|746889.4|748297.8|746297.8|748297.8|746897.3|747772.5|746262.6|22
1637852120000|2021-11-25 14:55:20|748285.7|746285.7|747775|746775|748298.1|746775.8|747772.3|746270.6|24
1637852130000|2021-11-25 14:55:30|747774.3|746774.3|748275.7|746275.7|748280.9|746774.8|747774.3|746269.1|18
1637852140000|2021-11-25 14:55:40|748275.2|746275.2|748269.6|746269.6|748279.8|746279.8|748269.6|746269.6|13
1637852150000|2021-11-25 14:55:50|748286.7|746286.7|747777.1|746777.1|748289.2|746777.2|747774.8|746275|15
1637852160000|2021-11-25 14:56:00|747777|746777|747775.9|746775.9|748314.3|746778.3|747775|746257.7|21
1637852170000|2021-11-25 14:56:10|747775.6|746775.6|747774.7|746774.7|747777.3|746777.3|747771|746771|14
1637852180000|2021-11-25 14:56:20|747774.5|746774.5|747756.2|746756.2|748270.1|746774.6|747755.5|746242.7|17
1637852190000|2021-11-25 14:56:30|747756.4|746756.4|747742.5|746742.5|747756.4|746756.4|747742.5|746742.5|3
1637852200000|2021-11-25 14:56:40|747741.9|746741.9|747753.2|746753.2|747755.8|746755.8|747741.8|746741.8|6
1637852210000|2021-11-25 14:56:50|747755.2|746755.2|747759|746759|747759.5|746759.5|747742.3|746742.3|16
1637852220000|2021-11-25 14:57:00|747749.5|746749.5|748297.5|746297.5|748315.7|746793.5|747749.5|746288.5|18
1637852230000|2021-11-25 14:57:10|748304|746304|748115.4|746115.4|748304.3|746670.3|747631.7|746115.4|29
1637852240000|2021-11-25 14:57:20|748102.7|746102.7|748046.5|746046.5|748138.5|746643.5|747632.2|746046.5|22
1637852250000|2021-11-25 14:57:30|748047.5|746047.5|748044.4|746044.4|748049.5|746049.5|748039.4|746039.4|14
1637852260000|2021-11-25 14:57:40|747547.4|746547.4|748058|746058|748068.4|746547.4|747547.4|746040.4|15
1637852270000|2021-11-25 14:57:50|748044.3|746044.3|747563.7|746563.7|748055.1|746565.7|747547.1|746043.2|18
1637852280000|2021-11-25 14:58:00|747563.5|746563.5|747557.5|746557.5|747563.5|746563.5|747557.1|746557.1|13
1637852290000|2021-11-25 14:58:10|747557.2|746557.2|747566.1|746566.1|747568.3|746568.3|747557.2|746557.2|19
1637852300000|2021-11-25 14:58:20|747566.8|746566.8|747603.9|746603.9|747610.3|746610.3|747564.6|746564.6|22
1637852310000|2021-11-25 14:58:30|747602.5|746602.5|747588.6|746588.6|747605.7|746605.7|747588.6|746588.6|16
1637852320000|2021-11-25 14:58:40|747588.9|746588.9|747565.1|746565.1|747588.9|746588.9|747553.8|746553.8|23
1637852330000|2021-11-25 14:58:50|747565.4|746565.4|747564.4|746564.4|747565.4|746565.4|747564.4|746564.4|4
1637852340000|2021-11-25 14:59:00|747563.7|746563.7|747547.4|746547.4|747565.6|746565.6|747547.4|746547.4|13
1637852350000|2021-11-25 14:59:10|747553.2|746553.2|747604.2|746604.2|748065.1|746604.2|747553.2|746049.7|21
1637852360000|2021-11-25 14:59:20|747616.9|746616.9|747460.9|746460.9|748030.7|746628.1|747460.9|746003.7|26
1637852370000|2021-11-25 14:59:30|747486.5|746486.5|747480.5|746480.5|747517.2|746517.2|747446.9|746446.9|27
1637852380000|2021-11-25 14:59:40|747528.5|746528.5|747503.4|746503.4|747528.5|746528.5|747460.5|746460.5|13
1637852390000|2021-11-25 14:59:50|747494.8|746494.8|747473.5|746473.5|747497.7|746497.7|747454.4|746454.4|22
1637852400000|2021-11-25 15:00:00|747469.9|746469.9|747469.2|746469.2|748005.8|746507|747469.2|745967.3|21
1637852410000|2021-11-25 15:00:10|747469.7|746469.7|748094.7|746094.7|748106|746600.8|747469.1|745987.8|30
1637852420000|2021-11-25 15:00:20|748092.5|746092.5|747585.2|746585.2|748092.5|746604.6|747584.1|746079|20
1637852430000|2021-11-25 15:00:30|747586.6|746586.6|747605.6|746605.6|747605.6|746605.6|747585.8|746585.8|13
1637852440000|2021-11-25 15:00:40|748113.7|746113.7|747649.5|746649.5|748137.2|746649.5|747631.8|746105.2|17
1637852450000|2021-11-25 15:00:50|747648.5|746648.5|747648.5|746648.5|747650.5|746650.5|747648.5|746648.5|9
1637852460000|2021-11-25 15:01:00|747635.5|746635.5|747611.1|746611.1|748110.3|746635.5|747599|746109|21
1637852470000|2021-11-25 15:01:10|747607.7|746607.7|747606.5|746606.5|747613.5|746613.5|747603.5|746603.5|16
1637852480000|2021-11-25 15:01:20|747579.4|746579.4|747936.1|745936.1|747964.7|746579.4|747428|745926.9|25
1637852490000|2021-11-25 15:01:30|747906.3|745906.3|747463.8|746463.8|747962.8|746469.7|747418.3|745906.3|24
1637852500000|2021-11-25 15:01:40|747471.1|746471.1|747969.7|745969.7|747979.4|746471.1|747471.1|745964.6|13
1637852510000|2021-11-25 15:01:50|747970|745970|747965.2|745965.2|747977.2|746469.4|747466.4|745964.5|14
1637852520000|2021-11-25 15:02:00|747963.5|745963.5|747409.8|746409.8|747963.5|746422.1|747397.4|745927.4|17
1637852530000|2021-11-25 15:02:10|747409.6|746409.6|747326.5|746326.5|747868.5|746409.8|747326.5|745868.5|21
1637852540000|2021-11-25 15:02:20|747328.5|746328.5|747813.7|745813.7|747814.8|746334|747300.1|745808.5|28
1637852550000|2021-11-25 15:02:30|747807.5|745807.5|747373.5|746373.5|747898.6|746373.5|747358.9|745807.5|24
1637852560000|2021-11-25 15:02:40|747877.2|745877.2|747844|745844|747879.6|745879.6|747834.8|745834.8|21
1637852570000|2021-11-25 15:02:50|747844.6|745844.6|747543.2|746543.2|747980.8|746543.2|747449|745833.2|22
1637852580000|2021-11-25 15:03:00|748075.4|746075.4|748087.2|746087.2|748090|746090|748068.3|746068.3|11
1637852590000|2021-11-25 15:03:10|748087.1|746087.1|747576.5|746576.5|748095.2|746576.5|747574.2|746071.9|12
1637852600000|2021-11-25 15:03:20|747552.9|746552.9|747572.3|746572.3|747577.8|746577.8|747546.2|746546.2|18
1637852610000|2021-11-25 15:03:30|747568.2|746568.2|747586.7|746586.7|747590.1|746590.1|747568.2|746568.2|10
1637852620000|2021-11-25 15:03:40|747576.2|746576.2|747609.9|746609.9|747636.5|746636.5|747576.2|746576.2|20
1637852630000|2021-11-25 15:03:50|747612.3|746612.3|747623.2|746623.2|747625.1|746625.1|747610.3|746610.3|11
1637852640000|2021-11-25 15:04:00|747622|746622|747611.8|746611.8|747626.7|746626.7|747611.8|746611.8|13
1637852650000|2021-11-25 15:04:10|747584.5|746584.5|747701.5|746701.5|748194.4|746701.5|747584.5|746123|18
1637852660000|2021-11-25 15:04:20|747701.4|746701.4|747726.2|746726.2|748213.8|746726.2|747683|746207.3|24
1637852670000|2021-11-25 15:04:30|747726|746726|747733.8|746733.8|747789.2|746789.2|747726|746726|21
1637852680000|2021-11-25 15:04:40|747732.3|746732.3|747730.6|746730.6|747742.8|746742.8|747728.3|746728.3|20
1637852690000|2021-11-25 15:04:50|747730.4|746730.4|747737.4|746737.4|747752.7|746752.7|747724.7|746724.7|20
1637852700000|2021-11-25 15:05:00|747732.6|746732.6|747745|746745|747759.2|746759.2|747721.6|746721.6|28
1637852710000|2021-11-25 15:05:10|747746.3|746746.3|747733.6|746733.6|747746.3|746746.3|747724.6|746724.6|14
1637852720000|2021-11-25 15:05:20|747733.7|746733.7|747730.6|746730.6|747733.7|746733.7|747730.6|746730.6|5
1637852730000|2021-11-25 15:05:30|747731.1|746731.1|747728.1|746728.1|747735.4|746735.4|747725.7|746725.7|6
1637852740000|2021-11-25 15:05:40|747728.7|746728.7|747728.3|746728.3|747729.6|746729.6|747727.7|746727.7|6
1637852750000|2021-11-25 15:05:50|747730|746730|747731.7|746731.7|747731.7|746731.7|747726.8|746726.8|5
1637852760000|2021-11-25 15:06:00|747727.1|746727.1|747729.7|746729.7|747730.4|746730.4|747721.3|746721.3|18
1637852770000|2021-11-25 15:06:10|747731.8|746731.8|747734.9|746734.9|747734.9|746734.9|747729.6|746729.6|4
1637852780000|2021-11-25 15:06:20|747735.5|746735.5|747676.4|746676.4|748155.2|746735.5|747667.3|746132.4|24
1637852790000|2021-11-25 15:06:30|747676.8|746676.8|747671.5|746671.5|747717.4|746717.4|747626.6|746626.6|21
1637852800000|2021-11-25 15:06:40|747648.8|746648.8|747671.5|746671.5|747678.7|746678.7|747648.8|746648.8|13
1637852810000|2021-11-25 15:06:50|747670.2|746670.2|747670.1|746670.1|747673.9|746673.9|747666.2|746666.2|10
1637852820000|2021-11-25 15:07:00|747673.9|746673.9|748179.8|746179.8|748179.8|746673.9|747673.9|746170.2|6
1637852830000|2021-11-25 15:07:10|748178.1|746178.1|748173.5|746173.5|748178.1|746178.1|748171.1|746171.1|14
1637852840000|2021-11-25 15:07:20|748174.6|746174.6|747698.5|746698.5|748208.2|746710.8|747667.7|746174.6|19
1637852850000|2021-11-25 15:07:30|747699.1|746699.1|747700.5|746700.5|747704.3|746704.3|747690.8|746690.8|21
1637852860000|2021-11-25 15:07:40|747695.5|746695.5|747693.1|746693.1|747704.2|746704.2|747686.7|746686.7|10
1637852870000|2021-11-25 15:07:50|747680.5|746680.5|748172.1|746172.1|748175.1|746687.5|747680.5|746172.1|7
1637852880000|2021-11-25 15:08:00|748160.6|746160.6|747664.6|746664.6|748170.9|746677.5|747646.3|746148.3|27
1637852890000|2021-11-25 15:08:10|747669.2|746669.2|747681.5|746681.5|748187|746712|747665.5|746187|16
1637852900000|2021-11-25 15:08:20|747683.7|746683.7|747690.9|746690.9|747706.3|746706.3|747679.4|746679.4|19
1637852910000|2021-11-25 15:08:30|747680.1|746680.1|747667.6|746667.6|747689.8|746689.8|747662.5|746662.5|20
1637852920000|2021-11-25 15:08:40|747669.8|746669.8|747678.4|746678.4|747678.4|746678.4|747663.5|746663.5|8
1637852930000|2021-11-25 15:08:50|747675.4|746675.4|748153.7|746153.7|748185.9|746678.4|747636.6|746142.6|20
1637852940000|2021-11-25 15:09:00|748150.6|746150.6|748185.8|746185.8|748185.8|746687.8|747645|746150.6|20
1637852950000|2021-11-25 15:09:10|748186|746186|747689.9|746689.9|748186|746691.2|747679.9|746175.5|16
1637852960000|2021-11-25 15:09:20|747688.2|746688.2|747713|746713|747714.1|746714.1|747679.7|746679.7|14
1637852970000|2021-11-25 15:09:30|747743.1|746743.1|747737.3|746737.3|747744.4|746744.4|747723.9|746723.9|10
1637852980000|2021-11-25 15:09:40|747720.5|746720.5|747718.7|746718.7|747723.7|746723.7|747709.3|746709.3|13
1637852990000|2021-11-25 15:09:50|747718|746718|747723.8|746723.8|747724.7|746724.7|747712|746712|8
1637853000000|2021-11-25 15:10:00|747723.4|746723.4|748186.7|746186.7|748198.6|746723.9|747677.3|746163.6|26
1637853010000|2021-11-25 15:10:10|748188.8|746188.8|747711|746711|748207.8|746711|747691.9|746188.8|12
1637853020000|2021-11-25 15:10:20|747686.4|746686.4|747717.9|746717.9|747729.8|746729.8|747686.4|746686.4|10
1637853030000|2021-11-25 15:10:30|747714.3|746714.3|747716.5|746716.5|747718.6|746718.6|747711.2|746711.2|11
1637853040000|2021-11-25 15:10:40|747721.4|746721.4|747711|746711|747726.9|746726.9|747703.9|746703.9|24
1637853050000|2021-11-25 15:10:50|747703.4|746703.4|747678.8|746678.8|748184.9|746703.4|747665.1|746146.1|16
1637853060000|2021-11-25 15:11:00|747682.4|746682.4|748173.8|746173.8|748173.8|746690.7|747672.9|746170|11
1637853070000|2021-11-25 15:11:10|748174|746174|747710|746710|748195.1|746711.8|747676.5|746174|17
1637853080000|2021-11-25 15:11:20|747708.9|746708.9|747706|746706|747728.4|746728.4|747704.5|746704.5|13
1637853090000|2021-11-25 15:11:30|748203.8|746203.8|747709.7|746709.7|748203.8|746714.2|747689.5|746179.3|21
1637853100000|2021-11-25 15:11:40|747709.4|746709.4|747713.2|746713.2|747716|746716|747708.2|746708.2|8
1637853110000|2021-11-25 15:11:50|747713.3|746713.3|747704.6|746704.6|747713.3|746713.3|747704.6|746704.6|7
1637853120000|2021-11-25 15:12:00|747710.5|746710.5|747708.2|746708.2|747720.7|746720.7|747703.7|746703.7|12
1637853130000|2021-11-25 15:12:10|747708.8|746708.8|747709.1|746709.1|747710.9|746710.9|747702.5|746702.5|15
1637853140000|2021-11-25 15:12:20|747708.8|746708.8|747710.5|746710.5|747711.7|746711.7|747707.4|746707.4|12
1637853150000|2021-11-25 15:12:30|747718.9|746718.9|747700.5|746700.5|747718.9|746718.9|747691.6|746691.6|10
1637853160000|2021-11-25 15:12:40|747699.5|746699.5|747682|746682|747699.5|746699.5|747682|746682|11
1637853170000|2021-11-25 15:12:50|747685.9|746685.9|747697.9|746697.9|747709.9|746709.9|747685.9|746685.9|11
1637853180000|2021-11-25 15:13:00|747699.2|746699.2|747702.1|746702.1|747704.4|746704.4|747698|746698|12
1637853190000|2021-11-25 15:13:10|747703.4|746703.4|747704.3|746704.3|747704.3|746704.3|747703.4|746703.4|2
1637853200000|2021-11-25 15:13:20|747704.5|746704.5|747702.9|746702.9|747707.7|746707.7|747699.3|746699.3|5
1637853210000|2021-11-25 15:13:30|748297.3|746297.3|748313.8|746313.8|748314.3|746314.3|748283.7|746283.7|22
1637853220000|2021-11-25 15:13:40|748312.7|746312.7|748312.5|746312.5|748313.3|746313.3|748293.2|746293.2|19
1637853230000|2021-11-25 15:13:50|748313.8|746313.8|748321.3|746321.3|748324.7|746324.7|748303.7|746303.7|19
1637853240000|2021-11-25 15:14:00|748319|746319|748328.1|746328.1|748329.8|746329.8|748319|746319|15
1637853250000|2021-11-25 15:14:10|748325.9|746325.9|748324.2|746324.2|748333|746333|748324.2|746324.2|10
1637853260000|2021-11-25 15:14:20|748322.9|746322.9|747829|746829|748328.6|746832.5|747811.8|746322.9|15
1637853270000|2021-11-25 15:14:30|747831|746831|748314.5|746314.5|748353.9|746858.9|747831|746314.5|21
1637853280000|2021-11-25 15:14:40|748312.5|746312.5|748316.2|746316.2|748327.9|746327.9|748312.5|746312.5|16
1637853290000|2021-11-25 15:14:50|748304.3|746304.3|748308.7|746308.7|748310.6|746310.6|748301.6|746301.6|7
1637853300000|2021-11-25 15:15:00|748326|746326|748271.7|746271.7|748330.9|746330.9|748269.9|746269.9|24
1637853310000|2021-11-25 15:15:10|748278.3|746278.3|748154.1|746154.1|748298.4|746298.4|748136.6|746136.6|23
1637853320000|2021-11-25 15:15:20|748155.5|746155.5|748121.1|746121.1|748162.1|746162.1|748119|746119|25
1637853330000|2021-11-25 15:15:30|748120.8|746120.8|748107.4|746107.4|748132.8|746132.8|748099|746099|24
1637853340000|2021-11-25 15:15:40|748102.4|746102.4|747633.9|746633.9|748132.6|746645.9|747633.9|746100.2|23
1637853350000|2021-11-25 15:15:50|747637.7|746637.7|748130.3|746130.3|748142.5|746637.7|747636.3|746121|9
1637853360000|2021-11-25 15:16:00|748129.4|746129.4|748123.9|746123.9|748130.7|746130.7|748109.7|746109.7|19
1637853370000|2021-11-25 15:16:10|748118.7|746118.7|748114.7|746114.7|748123.3|746123.3|748114.7|746114.7|13
1637853380000|2021-11-25 15:16:20|748116.7|746116.7|748116.7|746116.7|748119|746119|748107|746107|14
1637853390000|2021-11-25 15:16:30|748119.1|746119.1|748126.1|746126.1|748126.1|746126.1|748112.4|746112.4|11
1637853400000|2021-11-25 15:16:40|748122.8|746122.8|748153.5|746153.5|748248.8|746248.8|748060|746060|25
1637853410000|2021-11-25 15:16:50|748145.2|746145.2|748151.3|746151.3|748151.3|746151.3|748143.8|746143.8|19
1637853420000|2021-11-25 15:17:00|748148.1|746148.1|748154.5|746154.5|748161.9|746161.9|748147.1|746147.1|21
1637853430000|2021-11-25 15:17:10|748152.9|746152.9|748129.2|746129.2|748155.4|746155.4|748129.2|746129.2|14
1637853440000|2021-11-25 15:17:20|748132.9|746132.9|748128.5|746128.5|748137.9|746137.9|748128.5|746128.5|6
1637853450000|2021-11-25 15:17:30|748125.2|746125.2|748110.3|746110.3|748127.8|746127.8|748107.9|746107.9|11
1637853460000|2021-11-25 15:17:40|748112.8|746112.8|748126.5|746126.5|748126.5|746126.5|748097.3|746097.3|20
1637853470000|2021-11-25 15:17:50|748128.5|746128.5|748093.5|746093.5|748128.6|746614.5|747614.5|746076|19
1637853480000|2021-11-25 15:18:00|748097.3|746097.3|748090|746090|748097.4|746592.2|747582.2|746081.4|15
1637853490000|2021-11-25 15:18:10|748093.2|746093.2|748130.9|746130.9|748130.9|746130.9|748091.1|746091.1|23
1637853500000|2021-11-25 15:18:20|748109.3|746109.3|748039.7|746039.7|748140.5|746635.3|747617|746015.9|21
1637853510000|2021-11-25 15:18:30|748017.1|746017.1|748035.3|746035.3|748035.3|746035.3|748017.1|746017.1|15
1637853520000|2021-11-25 15:18:40|748033.3|746033.3|747465.1|746465.1|748038.4|746536.2|747465.1|745950.9|21
1637853530000|2021-11-25 15:18:50|747479.5|746479.5|747443.7|746443.7|747985.8|746485.9|747433.6|745936.1|18
1637853540000|2021-11-25 15:19:00|747444|746444|747445.3|746445.3|747451.8|746451.8|747441.4|746441.4|17
1637853550000|2021-11-25 15:19:10|747446.3|746446.3|747455.7|746455.7|747459|746459|747446|746446|10
1637853560000|2021-11-25 15:19:20|747457.5|746457.5|747445.5|746445.5|747457.5|746457.5|747445|746445|8
1637853570000|2021-11-25 15:19:30|747445.8|746445.8|747451.4|746451.4|747451.4|746451.4|747445.8|746445.8|8
1637853580000|2021-11-25 15:19:40|747451.2|746451.2|747450|746450|747451.5|746451.5|747450|746450|7
1637853590000|2021-11-25 15:19:50|747451|746451|747453.5|746453.5|747459.6|746459.6|747451|746451|6
1637853600000|2021-11-25 15:20:00|747454.1|746454.1|747437.5|746437.5|747457.1|746457.1|747423.5|746423.5|17
1637853610000|2021-11-25 15:20:10|747437.4|746437.4|747316.2|746316.2|747437.6|746437.6|747313.2|746313.2|19
1637853620000|2021-11-25 15:20:20|747316.3|746316.3|747333.4|746333.4|747340.1|746340.1|747311|746311|25
1637853630000|2021-11-25 15:20:30|747334.4|746334.4|747339|746339|747339|746339|747325.7|746325.7|24
1637853640000|2021-11-25 15:20:40|747303.3|746303.3|747713.7|745713.7|747719.7|746303.3|747243.2|745711.8|24
1637853650000|2021-11-25 15:20:50|747713.3|745713.3|747717|745717|747717|745717|747700|745700|27
1637853660000|2021-11-25 15:21:00|747714.8|745714.8|747639|745639|747714.8|746066.5|747066.5|745554.4|28
1637853670000|2021-11-25 15:21:10|747633.8|745633.8|747648.5|745648.5|747659.2|745659.2|747626.3|745626.3|21
1637853680000|2021-11-25 15:21:20|747647.5|745647.5|747625.2|745625.2|747653|745653|747622.5|745622.5|14
1637853690000|2021-11-25 15:21:30|747625.9|745625.9|747646.4|745646.4|747648.2|745648.2|747625.9|745625.9|16
1637853700000|2021-11-25 15:21:40|747646.1|745646.1|747670.2|745670.2|747675.2|745675.2|747646.1|745646.1|11
1637853710000|2021-11-25 15:21:50|747671.2|745671.2|747265.5|746265.5|747679|746272.8|747254.5|745662.8|23
1637853720000|2021-11-25 15:22:00|747264.8|746264.8|747250.7|746250.7|747734.5|746280|747222.5|745733.8|27
1637853730000|2021-11-25 15:22:10|747251.9|746251.9|747357.5|746357.5|747360|746360|747247.3|746247.3|26
1637853740000|2021-11-25 15:22:20|747364.8|746364.8|747853.5|745853.5|747857.3|746367.9|747354.8|745829.7|24
1637853750000|2021-11-25 15:22:30|747853.2|745853.2|747419.2|746419.2|747943.8|746427.8|747413.3|745852.8|23
1637853760000|2021-11-25 15:22:40|747418.1|746418.1|747859.1|745859.1|747860.7|746421.2|747362.9|745826.5|26
1637853770000|2021-11-25 15:22:50|747866|745866|747369.8|746369.8|747866.2|746372.1|747361.3|745847.9|23
1637853780000|2021-11-25 15:23:00|747369.5|746369.5|747360.9|746360.9|747375.1|746375.1|747354|746354|14
1637853790000|2021-11-25 15:23:10|747865.6|745865.6|747374|746374|747874.5|746377.5|747370.4|745865.6|16
1637853800000|2021-11-25 15:23:20|747378.1|746378.1|747839.1|745839.1|747870.1|746378.9|747378.1|745827.5|15
1637853810000|2021-11-25 15:23:30|747857.8|745857.8|747854.1|745854.1|747859.7|745859.7|747836.3|745836.3|10
1637853820000|2021-11-25 15:23:40|747847.2|745847.2|747824.2|745824.2|747847.2|745847.2|747818.3|745818.3|20
1637853830000|2021-11-25 15:23:50|747823.4|745823.4|747806|745806|747825.7|745825.7|747801.7|745801.7|22
1637853840000|2021-11-25 15:24:00|747809.6|745809.6|747804.7|745804.7|747816.9|746290.9|747290.9|745797.2|20
1637853850000|2021-11-25 15:24:10|747803.7|745803.7|747805.9|745805.9|747805.9|745805.9|747799|745799|12
1637853860000|2021-11-25 15:24:20|747805.6|745805.6|747797.6|745797.6|747810.5|745810.5|747791.8|745791.8|14
1637853870000|2021-11-25 15:24:30|747799.8|745799.8|747815|745815|747816.8|745816.8|747799.8|745799.8|11
1637853880000|2021-11-25 15:24:40|747814.6|745814.6|747798.6|745798.6|747814.6|745814.6|747780.1|745780.1|12
1637853890000|2021-11-25 15:24:50|747799.6|745799.6|747264.7|746264.7|747804.3|746277.5|747260.9|745798.9|17
1637853900000|2021-11-25 15:25:00|747273.2|746273.2|747278.6|746278.6|747282.4|746282.4|747272.9|746272.9|19
1637853910000|2021-11-25 15:25:10|747277|746277|747261.1|746261.1|747284.1|746284.1|747255.2|746255.2|18
1637853920000|2021-11-25 15:25:20|747262.4|746262.4|747247.8|746247.8|747262.4|746262.4|747246.3|746246.3|11
1637853930000|2021-11-25 15:25:30|747247.9|746247.9|747243.1|746243.1|747254.5|746254.5|747243.1|746243.1|10
1637853940000|2021-11-25 15:25:40|747244.4|746244.4|747776.7|745776.7|747776.7|746269.4|747242.3|745770.2|19
1637853950000|2021-11-25 15:25:50|747770.4|745770.4|747701.3|745701.3|747774.9|745774.9|747701.3|745701.3|22
1637853960000|2021-11-25 15:26:00|747702|745702|747698|745698|747713.4|745713.4|747695.8|745695.8|13
1637853970000|2021-11-25 15:26:10|747700.1|745700.1|747664.5|745664.5|747700.2|745700.2|747655.5|745655.5|23
1637853980000|2021-11-25 15:26:20|747666.7|745666.7|747620.3|745620.3|747672.9|745672.9|747618.5|745618.5|23
1637853990000|2021-11-25 15:26:30|747619.5|745619.5|747633.6|745633.6|747643|745643|747619.5|745619.5|23
1637854000000|2021-11-25 15:26:40|747633.3|745633.3|747633|745633|747650.2|745650.2|747621.5|745621.5|20
1637854010000|2021-11-25 15:26:50|747637.1|745637.1|747634.6|745634.6|747642|745642|747621.9|745621.9|28
1637854020000|2021-11-25 15:27:00|747635.3|745635.3|747564.1|745564.1|747635.3|746096.4|747063.9|745552.6|30
1637854030000|2021-11-25 15:27:10|747018|746018|747076|746076|747571.1|746078.6|747018|745558.9|24
1637854040000|2021-11-25 15:27:20|747097.7|746097.7|747445|745445|747650.1|746156.9|746982.7|745444.4|22
1637854050000|2021-11-25 15:27:30|747429.7|745429.7|746909.7|745909.7|747429.7|745918.7|746890|745429.7|21
1637854060000|2021-11-25 15:27:40|746901.4|745901.4|747296.8|745296.8|747433.5|745935.3|746901.4|745253.4|29
1637854070000|2021-11-25 15:27:50|747305.9|745305.9|747312|745312|747312.7|745312.7|747243.6|745243.6|31
1637854080000|2021-11-25 15:28:00|747314|745314|746662|745662|747320.6|745718.5|746662|745170.1|25
1637854090000|2021-11-25 15:28:10|746668.3|745668.3|746675.3|745675.3|746691.1|745691.1|746658.6|745658.6|20
1637854100000|2021-11-25 15:28:20|746678.6|745678.6|746683|745683|746691.8|745691.8|746675|745675|14
1637854110000|2021-11-25 15:28:30|746681.7|745681.7|746673.3|745673.3|746731.8|745731.8|746654|745654|30
1637854120000|2021-11-25 15:28:40|746679.2|745679.2|747215.5|745215.5|747216.7|745679.2|746678.4|745168.2|23
1637854130000|2021-11-25 15:28:50|747213.8|745213.8|747232.8|745232.8|747234.1|745234.1|747201.5|745201.5|21
1637854140000|2021-11-25 15:29:00|747233.5|745233.5|747225.1|745225.1|747236.6|745236.6|747225|745225|20
1637854150000|2021-11-25 15:29:10|747227.2|745227.2|747307.3|745307.3|747347.1|745816.8|746816.8|745227.2|32
1637854160000|2021-11-25 15:29:20|747308.9|745308.9|747359.5|745359.5|747363.1|745850.2|746833.1|745292|29
1637854170000|2021-11-25 15:29:30|747358.6|745358.6|746858|745858|747374.5|745858|746858|745358.6|9
1637854180000|2021-11-25 15:29:40|746857.5|745857.5|747348.5|745348.5|747348.5|745862.5|746842.5|745342.5|10
1637854190000|2021-11-25 15:29:50|747352.5|745352.5|747351.2|745351.2|747354.9|745354.9|747346.5|745346.5|9
1637854200000|2021-11-25 15:30:00|747352.1|745352.1|746881|745881|747371|745881|746852.5|745322.7|27
1637854210000|2021-11-25 15:30:10|746877.8|745877.8|746996.7|745996.7|747474.8|745996.7|746877.8|745429.7|27
1637854220000|2021-11-25 15:30:20|747521.6|745521.6|747507.5|745507.5|747521.6|745987.8|746987.8|745453.8|15
1637854230000|2021-11-25 15:30:30|747508.6|745508.6|747480|745480|747508.6|745508.6|747480|745480|12
1637854240000|2021-11-25 15:30:40|747480.4|745480.4|747495.3|745495.3|747497.7|745497.7|747480.4|745480.4|17
1637854250000|2021-11-25 15:30:50|747488.3|745488.3|747484.1|745484.1|747494.6|745494.6|747473.4|745473.4|8
1637854260000|2021-11-25 15:31:00|747483.8|745483.8|747418.3|745418.3|747483.8|745483.8|747403.9|745403.9|22
1637854270000|2021-11-25 15:31:10|747416.6|745416.6|747408|745408|747419.2|745419.2|747408|745408|13
1637854280000|2021-11-25 15:31:20|747409.1|745409.1|747454.4|745454.4|747467.7|745467.7|747408.8|745408.8|25
1637854290000|2021-11-25 15:31:30|747460.8|745460.8|747468.2|745468.2|747478.7|745478.7|747454.5|745454.5|24
1637854300000|2021-11-25 15:31:40|747469.2|745469.2|747012.2|746012.2|747508.2|746012.2|747008|745469.2|25
1637854310000|2021-11-25 15:31:50|747541.4|745541.4|747539.2|745539.2|747556.2|746036.2|747030.6|745523.6|23
1637854320000|2021-11-25 15:32:00|747539.9|745539.9|747149.2|746149.2|747648.6|746156.4|747126.4|745524.3|27
1637854330000|2021-11-25 15:32:10|747147.5|746147.5|747219.1|746219.1|747708.4|746245|747146.7|745706.5|22
1637854340000|2021-11-25 15:32:20|747232.6|746232.6|747592.2|745592.2|747759.6|746232.6|747232.6|745581.7|29
1637854350000|2021-11-25 15:32:30|747592.6|745592.6|747598.5|745598.5|747608.1|745608.1|747584.9|745584.9|18
1637854360000|2021-11-25 15:32:40|747599.3|745599.3|747551.1|745551.1|747601.2|745601.2|747536.5|745536.5|20
1637854370000|2021-11-25 15:32:50|747540.3|745540.3|747557.5|745557.5|747564.4|745564.4|747540.3|745540.3|18
1637854380000|2021-11-25 15:33:00|747553.3|745553.3|747535.8|745535.8|747553.3|746045.3|747043.5|745509.7|19
1637854390000|2021-11-25 15:33:10|747537.7|745537.7|747524.1|745524.1|747537.7|746047.4|747035.8|745523.6|21
1637854400000|2021-11-25 15:33:20|747526.1|745526.1|747088.2|746088.2|747594.7|746098|747079|745526.1|16
1637854410000|2021-11-25 15:33:30|747084.3|746084.3|747562.2|745562.2|747582.8|746088.1|747077.1|745524.8|21
1637854420000|2021-11-25 15:33:40|747560.6|745560.6|747058|746058|747565.2|746060.8|747048.1|745560.6|13
1637854430000|2021-11-25 15:33:50|747058.5|746058.5|747547|745547|747548.2|746061.8|747044.5|745545.5|13
1637854440000|2021-11-25 15:34:00|747545.4|745545.4|747546|745546|747548.8|745548.8|747543.2|745543.2|12
1637854450000|2021-11-25 15:34:10|747546.8|745546.8|747506.6|745506.6|747549.4|745549.4|747506.6|745506.6|17
1637854460000|2021-11-25 15:34:20|747514.8|745514.8|747518.9|745518.9|747521.6|745521.6|747514.4|745514.4|12
1637854470000|2021-11-25 15:34:30|747519.7|745519.7|747529.8|745529.8|747533.9|745533.9|747519.7|745519.7|14
1637854480000|2021-11-25 15:34:40|747516.5|745516.5|747518.3|745518.3|747533.6|746017.8|747006.7|745514.8|16
1637854490000|2021-11-25 15:34:50|747524.8|745524.8|747539.5|745539.5|747539.5|745539.5|747514.7|745514.7|11
1637854500000|2021-11-25 15:35:00|747528.1|745528.1|747026.8|746026.8|747552.9|746026.8|747026.8|745522.7|22
1637854510000|2021-11-25 15:35:10|747020.7|746020.7|747050.3|746050.3|747050.3|746050.3|747020.7|746020.7|6
1637854520000|2021-11-25 15:35:20|747050.5|746050.5|747523.5|745523.5|747523.5|746057.7|747024.5|745517.5|10
1637854530000|2021-11-25 15:35:30|747525.5|745525.5|747031.4|746031.4|747530|746035.1|747027.7|745522.5|12
1637854540000|2021-11-25 15:35:40|747031.5|746031.5|747031.5|746031.5|747031.5|746031.5|747030.9|746030.9|5
1637854550000|2021-11-25 15:35:50|747027.1|746027.1|747401.3|745401.3|747524.9|746036.8|747005|745401.3|20
1637854560000|2021-11-25 15:36:00|747396.8|745396.8|747394.1|745394.1|747409.7|745409.7|747393.5|745393.5|16
1637854570000|2021-11-25 15:36:10|747399.5|745399.5|746929.4|745929.4|747399.5|745934.2|746888.4|745399.5|12
1637854580000|2021-11-25 15:36:20|746920.4|745920.4|746908.4|745908.4|746937|745937|746888.1|745888.1|12
1637854590000|2021-11-25 15:36:30|747396.5|745396.5|746981.6|745981.6|747477.7|745981.7|746954.7|745396.5|13
1637854600000|2021-11-25 15:36:40|746972.8|745972.8|747458.6|745458.6|747458.6|745972.8|746955.2|745444.5|15
1637854610000|2021-11-25 15:36:50|747472.1|745472.1|747458.8|745458.8|747477.8|745477.8|747458.8|745458.8|8
1637854620000|2021-11-25 15:37:00|747463.5|745463.5|747488.9|745488.9|747494.3|745996.9|746989.5|745463.5|16
1637854630000|2021-11-25 15:37:10|747487.9|745487.9|747479.9|745479.9|747491.4|745491.4|747479|745479|10
1637854640000|2021-11-25 15:37:20|747481.3|745481.3|746984.9|745984.9|747481.3|745988|746981.6|745481.3|10
1637854650000|2021-11-25 15:37:30|747023.4|746023.4|747024.8|746024.8|747515.5|746026.8|747009.7|745497.5|14
1637854660000|2021-11-25 15:37:40|747026.1|746026.1|747539.7|745539.7|747541|746038.5|747021.5|745536|15
1637854670000|2021-11-25 15:37:50|747534.6|745534.6|747528.9|745528.9|747541.5|746032.5|747019|745528.9|10
1637854680000|2021-11-25 15:38:00|747526.8|745526.8|747532|745532|747536.5|745536.5|747526.8|745526.8|9
1637854690000|2021-11-25 15:38:10|747535.8|745535.8|747551.5|745551.5|747552|746053.1|747037.5|745526.5|16
1637854700000|2021-11-25 15:38:20|747551.8|745551.8|747052.7|746052.7|747556.5|746053.7|747050.4|745548.5|12
1637854710000|2021-11-25 15:38:30|747053.4|746053.4|747558.6|745558.6|747559.5|746053.4|747048.1|745553.4|14
1637854720000|2021-11-25 15:38:40|747565|745565|747550.5|745550.5|747569.7|746065.1|747042.5|745541.2|14
1637854730000|2021-11-25 15:38:50|747548.5|745548.5|747010.2|746010.2|747552.8|746018.7|747005.4|745538.5|11
1637854740000|2021-11-25 15:39:00|747010|746010|747023.1|746023.1|747523.5|746023.1|746996.9|745510.7|16
1637854750000|2021-11-25 15:39:10|747022.9|746022.9|747520.6|745520.6|747536.1|746023.9|747011.1|745517.8|14
1637854760000|2021-11-25 15:39:20|747524.3|745524.3|747514.7|745514.7|747526|745526|747514.7|745514.7|12
1637854770000|2021-11-25 15:39:30|747517.3|745517.3|747019.9|746019.9|747517.3|746021|747019.8|745513.9|8
1637854780000|2021-11-25 15:39:40|747022.2|746022.2|747017.9|746017.9|747022.6|746022.6|747015.6|746015.6|5
1637854790000|2021-11-25 15:39:50|747006.6|746006.6|746997.1|745997.1|747521.7|746022.5|746995.3|745518.9|13
1637854800000|2021-11-25 15:40:00|746999.3|745999.3|747001.1|746001.1|747011.7|746011.7|746980.1|745980.1|18
1637854810000|2021-11-25 15:40:10|747013.7|746013.7|747019.5|746019.5|747020|746020|747010.1|746010.1|12
1637854820000|2021-11-25 15:40:20|747018.7|746018.7|747049|746049|747551.9|746049|747018.4|745520.6|16
1637854830000|2021-11-25 15:40:30|747054|746054|747563.6|745563.6|747576|746059.1|747040.6|745540.1|26
1637854840000|2021-11-25 15:40:40|747573.2|745573.2|747529.3|745529.3|747573.2|745573.2|747523.7|745523.7|18
1637854850000|2021-11-25 15:40:50|747537.2|745537.2|747530.7|745530.7|747568.5|745568.5|747528|745528|23
1637854860000|2021-11-25 15:41:00|747517.5|745517.5|747538.1|745538.1|747548.2|746030.5|747030.5|745517.5|11
1637854870000|2021-11-25 15:41:10|747524.4|745524.4|747561.2|745561.2|747561.9|745561.9|747507.9|745507.9|19
1637854880000|2021-11-25 15:41:20|747561.1|745561.1|747561.3|745561.3|747562.3|745562.3|747561.1|745561.1|3
1637854890000|2021-11-25 15:41:30|747561.5|745561.5|747515|745515|747572.5|745572.5|747512.2|745512.2|19
1637854900000|2021-11-25 15:41:40|747519.4|745519.4|747532.1|745532.1|747532.3|745532.3|747519.4|745519.4|6
1637854910000|2021-11-25 15:41:50|747532|745532|747529.7|745529.7|747532|745532|747524.5|745524.5|14
1637854920000|2021-11-25 15:42:00|747530.3|745530.3|747540.6|745540.6|747551.5|745551.5|747530.3|745530.3|14
1637854930000|2021-11-25 15:42:10|747537.5|745537.5|747537|745537|747540.7|745540.7|747536.2|745536.2|7
1637854940000|2021-11-25 15:42:20|747548.6|745548.6|747488.4|745488.4|747576.3|745979|746979|745471.5|29
1637854950000|2021-11-25 15:42:30|747487.9|745487.9|747496.5|745496.5|747500.6|745500.6|747487.9|745487.9|18
1637854960000|2021-11-25 15:42:40|746995.5|745995.5|747008|746008|747010.7|746010.7|746987.2|745987.2|24
1637854970000|2021-11-25 15:42:50|747008.3|746008.3|747515.6|745515.6|747517|746011.8|747007.7|745509.6|17
1637854980000|2021-11-25 15:43:00|747516.2|745516.2|747523.4|745523.4|747523.5|745523.5|747508.8|745508.8|20
1637854990000|2021-11-25 15:43:10|747504.9|745504.9|747469.9|745469.9|747504.9|745504.9|747456.4|745456.4|18
1637855000000|2021-11-25 15:43:20|747468.3|745468.3|747429.6|745429.6|747468.3|745468.3|747429.1|745429.1|18
1637855010000|2021-11-25 15:43:30|747422.8|745422.8|747434.1|745434.1|747434.1|745434.1|747416.7|745416.7|14
1637855020000|2021-11-25 15:43:40|747423.9|745423.9|747456.3|745456.3|747465.8|745465.8|747423.9|745423.9|11
1637855030000|2021-11-25 15:43:50|747453.6|745453.6|747426.5|745426.5|747456.1|745958.8|746920|745420.5|16
1637855040000|2021-11-25 15:44:00|747423.3|745423.3|747440.5|745440.5|747448.7|745900.6|746895.8|745401.9|18
1637855050000|2021-11-25 15:44:10|747510.2|745510.2|747566.7|745566.7|747566.7|745566.7|747509.5|745509.5|30
1637855060000|2021-11-25 15:44:20|747583.3|745583.3|747557.4|745557.4|747592.5|745592.5|747545.1|745545.1|24
1637855070000|2021-11-25 15:44:30|747562.1|745562.1|747509.3|745509.3|747567.3|745567.3|747497.5|745497.5|27
1637855080000|2021-11-25 15:44:40|747507|745507|747487.1|745487.1|747533.2|746013.5|746979.5|745478|32
1637855090000|2021-11-25 15:44:50|747517.9|745517.9|747452.5|745452.5|747517.9|745966.2|746954.6|745452.5|26
1637855100000|2021-11-25 15:45:00|746942.2|745942.2|747476.2|745476.2|747476.2|745966.9|746942.2|745459.8|19
1637855110000|2021-11-25 15:45:10|747476|745476|747489.7|745489.7|747495.1|745495.1|747476|745476|17
1637855120000|2021-11-25 15:45:20|747486.3|745486.3|747496.2|745496.2|747508.9|745999.5|746991.9|745470.5|17
1637855130000|2021-11-25 15:45:30|747497.7|745497.7|747590.7|745590.7|747605.5|745605.5|747481.3|745481.3|25
1637855140000|2021-11-25 15:45:40|747599.4|745599.4|747592.4|745592.4|747599.4|745599.4|747581.9|745581.9|12
1637855150000|2021-11-25 15:45:50|747597.5|745597.5|747580.9|745580.9|747611.5|745611.5|747573.1|745573.1|12
1637855160000|2021-11-25 15:46:00|747584.7|745584.7|747070.6|746070.6|747607.5|746088|747067.2|745552.2|19
1637855170000|2021-11-25 15:46:10|747600.5|745600.5|747568.6|745568.6|747600.5|746080.5|747080.5|745556.7|25
1637855180000|2021-11-25 15:46:20|747561.3|745561.3|747550.7|745550.7|747565.2|745565.2|747549.8|745549.8|11
1637855190000|2021-11-25 15:46:30|747555.1|745555.1|747639.8|745639.8|747640|745640|747553|745553|18
1637855200000|2021-11-25 15:46:40|747634.8|745634.8|747601.4|745601.4|747648.5|746129.9|747095.4|745574.3|23
1637855210000|2021-11-25 15:46:50|747583.5|745583.5|747090.4|746090.4|747608.1|746101.1|747090.4|745576.7|12
1637855220000|2021-11-25 15:47:00|747097|746097|747616.7|745616.7|747638.5|746117.3|747097|745600|16
1637855230000|2021-11-25 15:47:10|747615.2|745615.2|747133.3|746133.3|747642.5|746139.6|747133|745601|9
1637855240000|2021-11-25 15:47:20|747133.4|746133.4|747133.4|746133.4|747133.4|746133.4|747133.4|746133.4|1
1637855250000|2021-11-25 15:47:30|747133.3|746133.3|747620.7|745620.7|747621.8|746133.8|747133.3|745611.4|8
1637855260000|2021-11-25 15:47:40|747624.8|745624.8|747627.8|745627.8|747640.5|746129.6|747129.6|745613.3|16
1637855270000|2021-11-25 15:47:50|747630.9|745630.9|747618.7|745618.7|747644.2|746141.8|747135.5|745614.1|18
1637855280000|2021-11-25 15:48:00|747615.3|745615.3|747124.1|746124.1|747615.3|746140.9|747124.1|745590.4|13
1637855290000|2021-11-25 15:48:10|747132.6|746132.6|747137.2|746137.2|747632|746137.2|747102.2|745580.9|21
1637855300000|2021-11-25 15:48:20|747126.3|746126.3|747126.6|746126.6|747617.3|746134.2|747123.9|745614.5|14
1637855310000|2021-11-25 15:48:30|747616.7|745616.7|747135.4|746135.4|747616.7|746135.4|747108|745590|12
1637855320000|2021-11-25 15:48:40|747138.1|746138.1|747139|746139|747141.8|746141.8|747127.6|746127.6|13
1637855330000|2021-11-25 15:48:50|747135.2|746135.2|747136.9|746136.9|747140.8|746140.8|747135.1|746135.1|5
1637855340000|2021-11-25 15:49:00|747133.1|746133.1|747632.3|745632.3|747632.3|746136.6|747133.1|745623.2|6
1637855350000|2021-11-25 15:49:10|747643|745643|747616.4|745616.4|747643|745643|747616.4|745616.4|4
1637855360000|2021-11-25 15:49:20|747617.7|745617.7|747120.7|746120.7|747618.7|746120.7|747117.1|745616.1|8
1637855370000|2021-11-25 15:49:30|747119.1|746119.1|747119.7|746119.7|747119.7|746119.7|747119.1|746119.1|2
1637855380000|2021-11-25 15:49:40|747138.7|746138.7|747138.8|746138.8|747140.7|746140.7|747138.7|746138.7|3
1637855390000|2021-11-25 15:49:50|747645.5|745645.5|747646.5|745646.5|747646.5|745646.5|747645.5|745645.5|2
1637855400000|2021-11-25 15:50:00|747642.6|745642.6|747599.1|745599.1|747643.6|745643.6|747596.3|745596.3|22
1637855410000|2021-11-25 15:50:10|747600.7|745600.7|747601.8|745601.8|747601.8|745601.8|747594.1|745594.1|11
1637855420000|2021-11-25 15:50:20|747600.8|745600.8|747628.4|745628.4|747645.5|745645.5|747600.8|745600.8|7
1637855430000|2021-11-25 15:50:30|747631.6|745631.6|747630.5|745630.5|747637.4|745637.4|747624.8|745624.8|15
1637855440000|2021-11-25 15:50:40|747634.6|745634.6|747647|745647|747683.2|745683.2|747631.9|745631.9|17
1637855450000|2021-11-25 15:50:50|747646.8|745646.8|747679.1|745679.1|747693.1|745693.1|747641.7|745641.7|17
1637855460000|2021-11-25 15:51:00|747663|745663|747660.1|745660.1|747676.3|745676.3|747633|745633|19
1637855470000|2021-11-25 15:51:10|747689.4|745689.4|747645.6|745645.6|747692.1|745692.1|747628|745628|16
1637855480000|2021-11-25 15:51:20|747646|745646|747650.5|745650.5|747688.1|745688.1|747635|745635|15
1637855490000|2021-11-25 15:51:30|747650.4|745650.4|747639.6|745639.6|747682.8|745682.8|747631.5|745631.5|12
1637855500000|2021-11-25 15:51:40|747636|745636|747638.3|745638.3|747642.5|745642.5|747636|745636|10
1637855510000|2021-11-25 15:51:50|747638.8|745638.8|747656.6|745656.6|747664.9|745664.9|747633.7|745633.7|8
1637855520000|2021-11-25 15:52:00|747656.4|745656.4|747660.4|745660.4|747700.4|746175.3|747175.3|745644.1|20
1637855530000|2021-11-25 15:52:10|747662|745662|747651.3|745651.3|747680.2|745680.2|747641|745641|21
1637855540000|2021-11-25 15:52:20|747657.5|745657.5|747668.2|745668.2|747674.6|745674.6|747656.4|745656.4|10
1637855550000|2021-11-25 15:52:30|747674|745674|747658|745658|747711.7|746179.5|747179.5|745658|14
1637855560000|2021-11-25 15:52:40|747710.8|745710.8|747853|745853|747939.2|745939.2|747710.8|745710.8|20
1637855570000|2021-11-25 15:52:50|747849.9|745849.9|747891.4|745891.4|747895.6|745895.6|747844.5|745844.5|14
1637855580000|2021-11-25 15:53:00|747886.8|745886.8|747841.9|745841.9|747896.5|745896.5|747837.1|745837.1|22
1637855590000|2021-11-25 15:53:10|747847|745847|747838.6|745838.6|747847|745847|747838.4|745838.4|9
1637855600000|2021-11-25 15:53:20|747838.5|745838.5|747863.1|745863.1|747863.8|745863.8|747838.5|745838.5|6
1637855610000|2021-11-25 15:53:30|747863|745863|747850.4|745850.4|747886.5|745886.5|747841.7|745841.7|21
1637855620000|2021-11-25 15:53:40|747846.3|745846.3|747845.9|745845.9|747849.4|745849.4|747845.9|745845.9|7
1637855630000|2021-11-25 15:53:50|747845.1|745845.1|747878.2|745878.2|747884.2|745884.2|747845.1|745845.1|12
1637855640000|2021-11-25 15:54:00|747877.7|745877.7|747869.5|745869.5|747889.5|745889.5|747868.2|745868.2|18
1637855650000|2021-11-25 15:54:10|747870.8|745870.8|747884.9|745884.9|747887.9|745887.9|747867.6|745867.6|17
1637855660000|2021-11-25 15:54:20|747884|745884|747861.9|745861.9|747901.3|745901.3|747861.6|745861.6|21
1637855670000|2021-11-25 15:54:30|747865.3|745865.3|747861.6|745861.6|747869.5|745869.5|747803.1|745803.1|24
1637855680000|2021-11-25 15:54:40|747861.7|745861.7|747846.3|745846.3|747871.9|745871.9|747814.9|745814.9|20
1637855690000|2021-11-25 15:54:50|747846.8|745846.8|747820.8|745820.8|747863|745863|747810.7|745810.7|20
1637855700000|2021-11-25 15:55:00|747839.3|745839.3|747732|745732|747853.2|745853.2|747732|745732|30
1637855710000|2021-11-25 15:55:10|747733.5|745733.5|747718|745718|747765.9|745765.9|747718|745718|25
1637855720000|2021-11-25 15:55:20|747717.7|745717.7|747726.8|745726.8|747730.1|745730.1|747717.7|745717.7|23
1637855730000|2021-11-25 15:55:30|747724.6|745724.6|747734.8|745734.8|747740.4|745740.4|747723.3|745723.3|18
1637855740000|2021-11-25 15:55:40|747719.2|745719.2|747712.3|745712.3|747726|745726|747712.1|745712.1|26
1637855750000|2021-11-25 15:55:50|747710.1|745710.1|747714.3|745714.3|747716.4|745716.4|747710.1|745710.1|10
1637855760000|2021-11-25 15:56:00|747714.5|745714.5|747712.6|745712.6|747728.9|745728.9|747709.4|745709.4|18
1637855770000|2021-11-25 15:56:10|747708.5|745708.5|747709.8|745709.8|747713.6|745713.6|747708.5|745708.5|11
1637855780000|2021-11-25 15:56:20|747706.3|745706.3|747748.7|745748.7|747748.7|745748.7|747706.3|745706.3|19
1637855790000|2021-11-25 15:56:30|747747.8|745747.8|747733.2|745733.2|747800.3|745800.3|747733.2|745733.2|27
1637855800000|2021-11-25 15:56:40|747732|745732|747789.6|745789.6|747804.1|745804.1|747719.5|745719.5|26
1637855810000|2021-11-25 15:56:50|747810.5|745810.5|747820.8|745820.8|747833.8|745833.8|747793.1|745793.1|16
1637855820000|2021-11-25 15:57:00|747789.6|745789.6|747757.5|745757.5|747815.8|745815.8|747697.6|745697.6|22
1637855830000|2021-11-25 15:57:10|747752.5|745752.5|747764.3|745764.3|747772.3|745772.3|747716.7|745716.7|18
1637855840000|2021-11-25 15:57:20|747750.9|745750.9|747823.8|745823.8|747823.8|745823.8|747750.9|745750.9|16
1637855850000|2021-11-25 15:57:30|747820.4|745820.4|747819.4|745819.4|747839.4|745839.4|747819|745819|17
1637855860000|2021-11-25 15:57:40|747816.9|745816.9|747893.8|745893.8|747893.8|745893.8|747815.2|745815.2|20
1637855870000|2021-11-25 15:57:50|747881|745881|747895.3|745895.3|747918.8|745918.8|747874.3|745874.3|23
1637855880000|2021-11-25 15:58:00|747905|745905|747901.7|745901.7|747905.2|745905.2|747888.2|745888.2|15
1637855890000|2021-11-25 15:58:10|747900.5|745900.5|747887.2|745887.2|747916.7|745916.7|747887.2|745887.2|13
1637855900000|2021-11-25 15:58:20|747896.2|745896.2|747860.5|745860.5|747902.8|745902.8|747856.8|745856.8|24
1637855910000|2021-11-25 15:58:30|747865.4|745865.4|747856.3|745856.3|747881.9|745881.9|747856.3|745856.3|30
1637855920000|2021-11-25 15:58:40|747855.7|745855.7|747861|745861|747875.8|745875.8|747848.2|745848.2|21
1637855930000|2021-11-25 15:58:50|747854.4|745854.4|747849.9|745849.9|747862.3|745862.3|747841.5|745841.5|17
1637855940000|2021-11-25 15:59:00|747844.8|745844.8|747872.9|745872.9|747884.9|745884.9|747844.8|745844.8|19
1637855950000|2021-11-25 15:59:10|747874.6|745874.6|747873.7|745873.7|747882.2|745882.2|747857.4|745857.4|13
1637855960000|2021-11-25 15:59:20|747870.5|745870.5|747869.8|745869.8|747877.8|745877.8|747865.5|745865.5|19
1637855970000|2021-11-25 15:59:30|747871.5|745871.5|747885|745885|747902.1|745902.1|747868.3|745868.3|26
1637855980000|2021-11-25 15:59:40|747883.9|745883.9|747897.9|745897.9|747924|745924|747879|745879|23
1637855990000|2021-11-25 15:59:50|747896.9|745896.9|747898.5|745898.5|747922.5|745922.5|747886.9|745886.9|21
1637856000000|2021-11-25 16:00:00|747898.1|745898.1|747905.3|745905.3|747912.1|745912.1|747887.5|745887.5|12
1637856010000|2021-11-25 16:00:10|747907.4|745907.4|747911.7|745911.7|747919.9|745919.9|747907.1|745907.1|15
1637856020000|2021-11-25 16:00:20|747918.1|745918.1|747906.3|745906.3|747937|745937|747906.3|745906.3|21
1637856030000|2021-11-25 16:00:30|747902.3|745902.3|747903.8|745903.8|747926.2|746324.9|747295.4|745800.7|30
1637856040000|2021-11-25 16:00:40|747910.4|745910.4|747405.8|746405.8|747922.6|746405.8|747404.2|745900|24
1637856050000|2021-11-25 16:00:50|747917.1|745917.1|747917.7|745917.7|747934.3|745934.3|747908.1|745908.1|24
1637856060000|2021-11-25 16:01:00|747914.2|745914.2|747934.3|745934.3|747934.3|745934.3|747902.5|745902.5|23
1637856070000|2021-11-25 16:01:10|747934.7|745934.7|747909.7|745909.7|747934.7|745934.7|747905.9|745905.9|27
1637856080000|2021-11-25 16:01:20|747909.8|745909.8|747921.3|745921.3|747945.4|745945.4|747869.7|745869.7|25
1637856090000|2021-11-25 16:01:30|747929.3|745929.3|747918.1|745918.1|747929.3|745929.3|747899.6|745899.6|30
1637856100000|2021-11-25 16:01:40|747921.3|745921.3|747920.5|745920.5|747921.3|745921.3|747892.6|745892.6|25
1637856110000|2021-11-25 16:01:50|747922.6|745922.6|747918.5|745918.5|747932.5|745932.5|747884.2|745884.2|22
1637856120000|2021-11-25 16:02:00|747918.3|745918.3|747930.7|745930.7|747954.1|745954.1|747914.2|745914.2|10
1637856130000|2021-11-25 16:02:10|747935.1|745935.1|747920.3|745920.3|747935.1|745935.1|747914.6|745914.6|13
1637856140000|2021-11-25 16:02:20|747920.9|745920.9|747947.1|745947.1|747954.6|745954.6|747910.6|745910.6|28
1637856150000|2021-11-25 16:02:30|747945.6|745945.6|747968.7|745968.7|747970.4|745970.4|747923|745923|16
1637856160000|2021-11-25 16:02:40|747966.9|745966.9|747946.6|745946.6|747966.9|745966.9|747941.3|745941.3|24
1637856170000|2021-11-25 16:02:50|747946.8|745946.8|747927|745927|747946.8|745946.8|747925.8|745925.8|10
1637856180000|2021-11-25 16:03:00|747926.7|745926.7|747928.3|745928.3|747930.7|745930.7|747926.2|745926.2|10
1637856190000|2021-11-25 16:03:10|747928.1|745928.1|747923.8|745923.8|747932.6|745932.6|747923.8|745923.8|9
1637856200000|2021-11-25 16:03:20|747944.5|745944.5|747936.2|745936.2|747951.4|745951.4|747916.1|745916.1|13
1637856210000|2021-11-25 16:03:30|747938.6|745938.6|747942.6|745942.6|747950.7|745950.7|747935.3|745935.3|11
1637856220000|2021-11-25 16:03:40|747946.8|745946.8|747907.3|745907.3|747953.1|746411|747411|745898.1|14
1637856230000|2021-11-25 16:03:50|747910.1|745910.1|747949.6|745949.6|747952.6|745952.6|747904.5|745904.5|15
1637856240000|2021-11-25 16:04:00|747944.1|745944.1|747966|745966|747966|745966|747935.4|745935.4|7
1637856250000|2021-11-25 16:04:10|747901.5|745901.5|747939.3|745939.3|747966|745966|747901.5|745901.5|12
1637856260000|2021-11-25 16:04:20|747939.7|745939.7|747930.2|745930.2|747952.8|745952.8|747930.2|745930.2|10
1637856270000|2021-11-25 16:04:30|747930.1|745930.1|747939.3|745939.3|747948.7|745948.7|747930.1|745930.1|7
1637856280000|2021-11-25 16:04:40|747938.4|745938.4|747919.9|745919.9|747938.4|745938.4|747911.9|745911.9|9
1637856290000|2021-11-25 16:04:50|747945.3|745945.3|747935.3|745935.3|747945.3|745945.3|747924.6|745924.6|9
1637856300000|2021-11-25 16:05:00|747926.4|745926.4|747923.4|745923.4|747960.5|745960.5|747906.3|745906.3|27
1637856310000|2021-11-25 16:05:10|747924.9|745924.9|747901.9|745901.9|747934.1|745934.1|747891.4|745891.4|22
1637856320000|2021-11-25 16:05:20|747870|745870|747928.3|745928.3|747931.1|746351.5|747348.5|745841.7|29
1637856330000|2021-11-25 16:05:30|747933|745933|747922.4|745922.4|747943.8|745943.8|747879.2|745879.2|28
1637856340000|2021-11-25 16:05:40|747916.9|745916.9|747919.9|745919.9|747924.2|745924.2|747916.5|745916.5|17
1637856350000|2021-11-25 16:05:50|747929.2|745929.2|747935.5|745935.5|747936.3|745936.3|747910.7|745910.7|15
1637856360000|2021-11-25 16:06:00|747938.5|745938.5|747906.2|745906.2|747938.5|745938.5|747894.9|745894.9|24
1637856370000|2021-11-25 16:06:10|747906.5|745906.5|747925.1|745925.1|747940.4|745940.4|747906.5|745906.5|26
1637856380000|2021-11-25 16:06:20|747935.1|745935.1|748038.8|746038.8|748051.7|746495|747495|745928.6|35
1637856390000|2021-11-25 16:06:30|748036|746036|748054.2|746054.2|748054.2|746054.2|748022.3|746022.3|18
1637856400000|2021-11-25 16:06:40|748058.2|746058.2|748052.7|746052.7|748058.2|746058.2|748047.4|746047.4|5
1637856410000|2021-11-25 16:06:50|748038|746038|748043|746043|748070|746070|748035.5|746035.5|7
1637856420000|2021-11-25 16:07:00|748054.4|746054.4|748038.4|746038.4|748064.6|746064.6|748037.5|746037.5|6
1637856430000|2021-11-25 16:07:10|748039.9|746039.9|748017.1|746017.1|748055.5|746055.5|748008.4|746008.4|13
1637856440000|2021-11-25 16:07:20|748020|746020|748020.5|746020.5|748027|746027|748005.6|746005.6|14
1637856450000|2021-11-25 16:07:30|748004|746004|748023.5|746023.5|748023.5|746023.5|747999.4|745999.4|9
1637856460000|2021-11-25 16:07:40|748006.7|746006.7|748071|746071|748071|746071|748004.1|746004.1|9
1637856470000|2021-11-25 16:07:50|748049.3|746049.3|748035.1|746035.1|748049.3|746049.3|748033.7|746033.7|12
1637856480000|2021-11-25 16:08:00|748035.9|746035.9|748047|746047|748047|746047|748011.5|746011.5|12
1637856490000|2021-11-25 16:08:10|748038.4|746038.4|748013.2|746013.2|748047|746047|748013.2|746013.2|10
1637856500000|2021-11-25 16:08:20|748010.6|746010.6|748022.1|746022.1|748024.4|746024.4|747998.2|745998.2|12
1637856510000|2021-11-25 16:08:30|748018.3|746018.3|748010|746010|748026.7|746026.7|748005.9|746005.9|16
1637856520000|2021-11-25 16:08:40|748010.9|746010.9|748022.3|746022.3|748022.3|746022.3|748007.7|746007.7|8
1637856530000|2021-11-25 16:08:50|748009.2|746009.2|748001.6|746001.6|748009.2|746009.2|748001.6|746001.6|7
1637856540000|2021-11-25 16:09:00|748001.4|746001.4|748003.1|746003.1|748005.6|746005.6|748001.4|746001.4|4
1637856550000|2021-11-25 16:09:10|748003|746003|748009.3|746009.3|748018.1|746018.1|748002.9|746002.9|12
1637856560000|2021-11-25 16:09:20|747999.2|745999.2|747984.5|745984.5|748022|746022|747958.4|745958.4|20
1637856570000|2021-11-25 16:09:30|747981.8|745981.8|747975.4|745975.4|747984|745984|747975.4|745975.4|10
1637856580000|2021-11-25 16:09:40|747977.2|745977.2|747975.8|745975.8|747978.9|745978.9|747975.8|745975.8|7
1637856590000|2021-11-25 16:09:50|747975.9|745975.9|747979.6|745979.6|747979.6|745979.6|747974.9|745974.9|10
1637856600000|2021-11-25 16:10:00|747986|745986|747972.6|745972.6|747991.5|745991.5|747972.5|745972.5|16
1637856610000|2021-11-25 16:10:10|747967.6|745967.6|747941|745941|747973.5|745973.5|747941|745941|22
1637856620000|2021-11-25 16:10:20|747975|745975|747919.4|745919.4|747990.6|746416|747416|745914.2|28
1637856630000|2021-11-25 16:10:30|747897.1|745897.1|747885.3|745885.3|747930|746396.9|747387.4|745885.3|18
1637856640000|2021-11-25 16:10:40|747879.5|745879.5|747759.4|745759.4|747879.5|745879.5|747739.2|745739.2|28
1637856650000|2021-11-25 16:10:50|747764|745764|747730|745730|747774.3|745774.3|747726.7|745726.7|26
1637856660000|2021-11-25 16:11:00|747226.7|746226.7|747782.2|745782.2|747785.2|746228.2|747226.7|745729.7|22
1637856670000|2021-11-25 16:11:10|747788.7|745788.7|747754.9|745754.9|747788.7|745788.7|747739.5|745739.5|17
1637856680000|2021-11-25 16:11:20|747761.9|745761.9|747778.6|745778.6|747789|745789|747760.5|745760.5|7
1637856690000|2021-11-25 16:11:30|747784.8|745784.8|747769.7|745769.7|747784.8|745784.8|747769|745769|9
1637856700000|2021-11-25 16:11:40|747761.2|745761.2|747751.4|745751.4|747761.2|745761.2|747751.4|745751.4|6
1637856710000|2021-11-25 16:11:50|747752.2|745752.2|747743.7|745743.7|747769.8|745769.8|747741.6|745741.6|11
1637856720000|2021-11-25 16:12:00|747740.2|745740.2|747748.8|745748.8|747752.8|745752.8|747737.8|745737.8|11
1637856730000|2021-11-25 16:12:10|747743.2|745743.2|747756.5|745756.5|747771.1|745771.1|747743.2|745743.2|17
1637856740000|2021-11-25 16:12:20|747744.1|745744.1|747760.2|745760.2|747764.7|745764.7|747735.5|745735.5|10
1637856750000|2021-11-25 16:12:30|747767|745767|747747.2|745747.2|747767|745767|747747.2|745747.2|7
1637856760000|2021-11-25 16:12:40|747731.3|745731.3|747762.5|745762.5|747770.1|745770.1|747731.3|745731.3|12
1637856770000|2021-11-25 16:12:50|747763.8|745763.8|747772.1|745772.1|747785.6|745785.6|747763.8|745763.8|9
1637856780000|2021-11-25 16:13:00|747782.8|745782.8|747759.4|745759.4|747782.8|745782.8|747751.1|745751.1|13
1637856790000|2021-11-25 16:13:10|747760.6|745760.6|747828.3|745828.3|747828.3|745828.3|747760.6|745760.6|13
1637856800000|2021-11-25 16:13:20|747822.8|745822.8|747861.1|745861.1|747898.7|745898.7|747815.4|745815.4|22
1637856810000|2021-11-25 16:13:30|747876|745876|747887|745887|747888|745888|747836|745836|16
1637856820000|2021-11-25 16:13:40|747871.7|745871.7|747885.2|745885.2|747911.4|746380.9|747380.9|745855.9|15
1637856830000|2021-11-25 16:13:50|747892.9|745892.9|747868.9|745868.9|747892.9|745892.9|747844|745844|12
1637856840000|2021-11-25 16:14:00|747868.7|745868.7|747817.2|745817.2|747868.9|745868.9|747768.8|745768.8|18
1637856850000|2021-11-25 16:14:10|747840.3|745840.3|747863.5|745863.5|747905|745905|747838.4|745838.4|14
1637856860000|2021-11-25 16:14:20|747851|745851|747851.3|745851.3|747851.3|745851.3|747839|745839|9
1637856870000|2021-11-25 16:14:30|747851.1|745851.1|747859.9|745859.9|747864|745864|747851.1|745851.1|13
1637856880000|2021-11-25 16:14:40|747873.1|745873.1|747869.4|745869.4|747900.4|745900.4|747843.5|745843.5|14
1637856890000|2021-11-25 16:14:50|747848.8|745848.8|747881.1|745881.1|747881.1|745881.1|747848.8|745848.8|5
1637856900000|2021-11-25 16:15:00|747856.6|745856.6|747907.7|745907.7|747907.7|745907.7|747844.9|745844.9|15
1637856910000|2021-11-25 16:15:10|747871.9|745871.9|747889|745889|747906.4|745906.4|747807|745807|21
1637856920000|2021-11-25 16:15:20|747889.4|745889.4|747934.6|745934.6|747948.1|745948.1|747888|745888|22
1637856930000|2021-11-25 16:15:30|747926.9|745926.9|747958.3|745958.3|747985.1|745985.1|747923.3|745923.3|19
1637856940000|2021-11-25 16:15:40|747950.6|745950.6|747951.4|745951.4|747951.5|745951.5|747950.6|745950.6|8
1637856950000|2021-11-25 16:15:50|747951.6|745951.6|747984.5|745984.5|747984.5|745984.5|747951.6|745951.6|10
1637856960000|2021-11-25 16:16:00|747970|745970|747962.6|745962.6|747972.3|745972.3|747933|745933|11
1637856970000|2021-11-25 16:16:10|747955.5|745955.5|747944.5|745944.5|747970.9|745970.9|747940.3|745940.3|14
1637856980000|2021-11-25 16:16:20|747936.9|745936.9|747954.6|745954.6|747978|745978|747928.3|745928.3|13
1637856990000|2021-11-25 16:16:30|747940.7|745940.7|747962.8|745962.8|747967.2|745967.2|747940.7|745940.7|13
1637857000000|2021-11-25 16:16:40|747956.8|745956.8|747956.8|745956.8|747956.8|745956.8|747951.2|745951.2|5
1637857020000|2021-11-25 16:17:00|747943|745943|747955.3|745955.3|747978|745978|747943|745943|11
1637857030000|2021-11-25 16:17:10|747959|745959|747953.2|745953.2|747959|745959|747932.4|745932.4|5
1637857040000|2021-11-25 16:17:20|747948.9|745948.9|747978|745978|747978|745978|747948.9|745948.9|6
1637857050000|2021-11-25 16:17:30|747959.4|745959.4|747959.4|745959.4|747959.4|745959.4|747959.4|745959.4|1
1637857060000|2021-11-25 16:17:40|747971.9|745971.9|747939.3|745939.3|747978|745978|747937|745937|14
1637857070000|2021-11-25 16:17:50|747929.1|745929.1|747980.4|745980.4|747992.6|745992.6|747929.1|745929.1|7
1637857080000|2021-11-25 16:18:00|747971|745971|747935.1|745935.1|747999.4|745999.4|747931.3|745931.3|18
1637857090000|2021-11-25 16:18:10|747932.1|745932.1|747913.9|745913.9|747965.5|746437.5|747437.5|745913.5|20
1637857100000|2021-11-25 16:18:20|747913.5|745913.5|747912.8|745912.8|747913.5|745913.5|747906.6|745906.6|6
1637857110000|2021-11-25 16:18:30|747912.9|745912.9|747938.5|745938.5|747963.7|745963.7|747909.9|745909.9|12
1637857120000|2021-11-25 16:18:40|747939|745939|747939|745939|747939|745939|747939|745939|1
1637857130000|2021-11-25 16:18:50|747941.5|745941.5|747941.5|745941.5|747941.5|745941.5|747941.5|745941.5|1
1637857140000|2021-11-25 16:19:00|747928.9|745928.9|747921.7|745921.7|747947.9|745947.9|747883.5|745883.5|10
1637857150000|2021-11-25 16:19:10|747920.5|745920.5|747953|745953|747953|745953|747920.5|745920.5|9
1637857160000|2021-11-25 16:19:20|747938|745938|747922|745922|747942.3|745942.3|747921.9|745921.9|5
1637857170000|2021-11-25 16:19:30|747921.9|745921.9|747940.6|745940.6|747943.2|745943.2|747919.9|745919.9|7
1637857180000|2021-11-25 16:19:40|747941.4|745941.4|747435.5|746435.5|747949.3|746435.5|747435.5|745923.9|9
1637857190000|2021-11-25 16:19:50|747963.2|745963.2|747935.5|745935.5|747963.2|745963.2|747906.5|745906.5|5
1637857200000|2021-11-25 16:20:00|747932.3|745932.3|747904|745904|747954|745954|747904|745904|15
1637857210000|2021-11-25 16:20:10|747916.5|745916.5|747914.6|745914.6|747916.5|745916.5|747905.8|745905.8|3
1637857220000|2021-11-25 16:20:20|747908.8|745908.8|747892.7|745892.7|747915.7|745915.7|747882.7|745882.7|9
1637857230000|2021-11-25 16:20:30|747886.8|745886.8|747873.3|745873.3|747891|745891|747858.9|745858.9|18
1637857240000|2021-11-25 16:20:40|747868.8|745868.8|747830.3|745830.3|747874.1|745874.1|747830.3|745830.3|23
1637857250000|2021-11-25 16:20:50|747834.2|745834.2|747814.9|745814.9|747834.2|745834.2|747814.9|745814.9|4
1637857260000|2021-11-25 16:21:00|747810.1|745810.1|747808|745808|747815.5|745815.5|747807.4|745807.4|5
1637857270000|2021-11-25 16:21:10|747811|745811|747810.8|745810.8|747821.6|745821.6|747810.8|745810.8|6
1637857280000|2021-11-25 16:21:20|747817.6|745817.6|747796.7|745796.7|747817.6|745817.6|747796.7|745796.7|7
1637857290000|2021-11-25 16:21:30|747797.5|745797.5|747799.5|745799.5|747799.5|745799.5|747797.2|745797.2|4
1637857300000|2021-11-25 16:21:40|747800.2|745800.2|747820.7|745820.7|747820.7|745820.7|747800.2|745800.2|4
1637857310000|2021-11-25 16:21:50|747820.2|745820.2|747779|745779|747820.2|745820.2|747775.8|745775.8|8
1637857320000|2021-11-25 16:22:00|747779.5|745779.5|747768.9|745768.9|747786.6|745786.6|747742.2|745742.2|19
1637857330000|2021-11-25 16:22:10|747768|745768|747765|745765|747777.8|745777.8|747757.5|745757.5|15
1637857340000|2021-11-25 16:22:20|747747.9|745747.9|747746.3|745746.3|747765|745765|747745.4|745745.4|10
1637857350000|2021-11-25 16:22:30|747759|745759|747756.1|745756.1|747770.8|745770.8|747738.3|745738.3|14
1637857360000|2021-11-25 16:22:40|747747.1|745747.1|747754.7|745754.7|747770.2|745770.2|747741.2|745741.2|9
1637857370000|2021-11-25 16:22:50|747755.3|745755.3|747772.4|745772.4|747772.4|745772.4|747754.1|745754.1|9
1637857380000|2021-11-25 16:23:00|747773.1|745773.1|747764.1|745764.1|747791|745791|747761.1|745761.1|10
1637857390000|2021-11-25 16:23:10|747762|745762|747768.7|745768.7|747768.7|745768.7|747762|745762|6
1637857400000|2021-11-25 16:23:20|747772|745772|747769.1|745769.1|747780|745780|747748|745748|18
1637857410000|2021-11-25 16:23:30|747763.4|745763.4|747757|745757|747769|745769|747757|745757|6
1637857420000|2021-11-25 16:23:40|747758|745758|747763.2|745763.2|747764.3|745764.3|747753.5|745753.5|11
1637857430000|2021-11-25 16:23:50|747765.9|745765.9|747767.6|745767.6|747791|745791|747756.8|745756.8|8
1637857440000|2021-11-25 16:24:00|747773|745773|747750.8|745750.8|747784|745784|747745.6|745745.6|11
1637857460000|2021-11-25 16:24:20|747744.4|745744.4|747747.2|745747.2|747762.1|745762.1|747744.4|745744.4|5
1637857480000|2021-11-25 16:24:40|747740|745740|747755.6|745755.6|747761.9|745761.9|747740|745740|4
1637857500000|2021-11-25 16:25:00|747745.7|745745.7|747732|745732|747776|745776|747731.9|745731.9|10
1637857510000|2021-11-25 16:25:10|747727.6|745727.6|747713.1|745713.1|747733.4|745733.4|747711.7|745711.7|9
1637857520000|2021-11-25 16:25:20|747729.6|745729.6|747738|745738|747738|745738|747713.3|745713.3|8
1637857530000|2021-11-25 16:25:30|747730.8|745730.8|747725|745725|747745|745745|747705.2|745705.2|13
1637857540000|2021-11-25 16:25:40|747655|745655|747632.8|745632.8|747655|746123.8|747103.5|745605.2|16
1637857550000|2021-11-25 16:25:50|747691.8|745691.8|747674.6|745674.6|747708.8|745708.8|747673.1|745673.1|21
1637857560000|2021-11-25 16:26:00|747674.5|745674.5|747711.4|745711.4|747730.4|745730.4|747674.5|745674.5|17
1637857570000|2021-11-25 16:26:10|747708.3|745708.3|747685.9|745685.9|747708.8|745708.8|747675.9|745675.9|7
1637857580000|2021-11-25 16:26:20|747678.7|745678.7|747758.5|745758.5|747789|745789|747678.7|745678.7|20
1637857590000|2021-11-25 16:26:30|747760.4|745760.4|747804.2|745804.2|747818.4|745818.4|747753.1|745753.1|15
1637857600000|2021-11-25 16:26:40|747793.3|745793.3|747803.9|745803.9|747808.2|745808.2|747787.5|745787.5|13
1637857610000|2021-11-25 16:26:50|747822.2|745822.2|747771|745771|747822.2|745822.2|747767.9|745767.9|9
1637857620000|2021-11-25 16:27:00|747768|745768|747774.2|745774.2|747782.2|745782.2|747768|745768|6
1637857630000|2021-11-25 16:27:10|747760.5|745760.5|747739.5|745739.5|747770.5|745770.5|747725|745725|20
1637857640000|2021-11-25 16:27:20|747731.4|745731.4|747723|745723|747734.5|745734.5|747710|745710|18
1637857650000|2021-11-25 16:27:30|747720.5|745720.5|747727.5|745727.5|747730.1|745730.1|747685.5|745685.5|16
1637857660000|2021-11-25 16:27:40|747727|745727|747733.2|745733.2|747757.4|745757.4|747720|745720|13
1637857670000|2021-11-25 16:27:50|747736|745736|747753.3|745753.3|747754.4|745754.4|747722|745722|5
1637857680000|2021-11-25 16:28:00|747753.1|745753.1|747751.3|745751.3|747753.1|745753.1|747738.3|745738.3|3
1637857690000|2021-11-25 16:28:10|747729.4|745729.4|747716.5|745716.5|747729.4|745729.4|747713.1|745713.1|7
1637857700000|2021-11-25 16:28:20|747715|745715|747700|745700|747715.5|745715.5|747686.2|745686.2|15
1637857710000|2021-11-25 16:28:30|747697|745697|747697.6|745697.6|747702.8|745702.8|747689.2|745689.2|7
1637857720000|2021-11-25 16:28:40|747681.4|745681.4|747699.4|745699.4|747699.4|745699.4|747664.5|745664.5|8
1637857730000|2021-11-25 16:28:50|747698.4|745698.4|747700.2|745700.2|747700.2|745700.2|747683.3|745683.3|6
1637857740000|2021-11-25 16:29:00|747701.2|745701.2|747735.3|745735.3|747739.2|745739.2|747681.5|745681.5|11
1637857750000|2021-11-25 16:29:10|747701.1|745701.1|747717|745717|747726.1|745726.1|747701.1|745701.1|10
1637857760000|2021-11-25 16:29:20|747718.5|745718.5|747723.7|745723.7|747723.7|745723.7|747713|745713|6
1637857770000|2021-11-25 16:29:30|747723.9|745723.9|747717.4|745717.4|747724.4|745724.4|747717.4|745717.4|6
1637857780000|2021-11-25 16:29:40|747716.9|745716.9|747720.8|745720.8|747721|745721|747716.9|745716.9|4
1637857790000|2021-11-25 16:29:50|747718.6|745718.6|747717.2|745717.2|747719.2|745719.2|747716.4|745716.4|4
1637857800000|2021-11-25 16:30:00|747714.9|745714.9|747733.6|745733.6|747743.5|745743.5|747710.5|745710.5|11
1637857810000|2021-11-25 16:30:10|747738.4|745738.4|747728.6|745728.6|747739.4|745739.4|747728.6|745728.6|15
1637857820000|2021-11-25 16:30:20|747733.2|745733.2|747773.3|745773.3|747773.3|745773.3|747718|745718|11
1637857830000|2021-11-25 16:30:30|747766|745766|747778|745778|747778|745778|747766|745766|3
1637857840000|2021-11-25 16:30:40|747775.3|745775.3|747770.9|745770.9|747775.3|745775.3|747763.1|745763.1|5
1637857850000|2021-11-25 16:30:50|747747.8|745747.8|747770.8|745770.8|747773.1|745773.1|747747.8|745747.8|3
1637857860000|2021-11-25 16:31:00|747766.1|745766.1|747770.9|745770.9|747775.2|745775.2|747766.1|745766.1|3
1637857870000|2021-11-25 16:31:10|747759.5|745759.5|747770.9|745770.9|747770.9|745770.9|747759.5|745759.5|2
1637857880000|2021-11-25 16:31:20|747761.2|745761.2|747807.3|745807.3|747811.8|745811.8|747751.9|745751.9|9
1637857890000|2021-11-25 16:31:30|747809.8|745809.8|747807.4|745807.4|747815.6|745815.6|747796.8|745796.8|5
1637857900000|2021-11-25 16:31:40|747818.7|745818.7|747800|745800|747820.5|745820.5|747785.4|745785.4|17
1637857910000|2021-11-25 16:31:50|747804|745804|747811.2|745811.2|747827|745827|747796.3|745796.3|12
1637857920000|2021-11-25 16:32:00|747819.9|745819.9|747804.2|745804.2|747822.6|745822.6|747803.5|745803.5|14
1637857930000|2021-11-25 16:32:10|747816.3|745816.3|747841.6|745841.6|747841.6|745841.6|747803.2|745803.2|17
1637857940000|2021-11-25 16:32:20|747840.6|745840.6|747736.9|745736.9|747841.1|745841.1|747736.9|745736.9|17
1637857950000|2021-11-25 16:32:30|747731.4|745731.4|747792.5|745792.5|747797.6|746248|747245.5|745721|19
1637857960000|2021-11-25 16:32:40|747778.6|745778.6|747797|745797|747797|745797|747778.6|745778.6|8
1637857970000|2021-11-25 16:32:50|747793.2|745793.2|747791.9|745791.9|747793.2|745793.2|747791.9|745791.9|2
1637857980000|2021-11-25 16:33:00|747796.2|745796.2|747770.3|745770.3|747814|745814|747770.3|745770.3|12
1637857990000|2021-11-25 16:33:10|747788.6|745788.6|747785|745785|747798.5|745798.5|747782.2|745782.2|13
1637858000000|2021-11-25 16:33:20|747784.8|745784.8|747784.2|745784.2|747784.8|745784.8|747780.4|745780.4|6
1637858010000|2021-11-25 16:33:30|747780.7|745780.7|747814.1|745814.1|747833.3|745833.3|747780.7|745780.7|21
1637858020000|2021-11-25 16:33:40|747805.4|745805.4|747791.9|745791.9|747806.4|745806.4|747791.4|745791.4|11
1637858030000|2021-11-25 16:33:50|747792|745792|747721.1|745721.1|747814.9|746249.7|747213.4|745721.1|17
1637858040000|2021-11-25 16:34:00|747152.7|746152.7|747134.5|746134.5|747672.9|746155.8|747134.5|745666.4|8
1637858050000|2021-11-25 16:34:10|747135.5|746135.5|747136.5|746136.5|747136.5|746136.5|747135.5|746135.5|2
1637858060000|2021-11-25 16:34:20|747164.5|746164.5|747683.5|745683.5|747683.5|746168.6|747164.5|745680.5|6
1637858070000|2021-11-25 16:34:30|747678.8|745678.8|747665.9|745665.9|747678.8|745678.8|747663.4|745663.4|8
1637858080000|2021-11-25 16:34:40|747674.6|745674.6|747160|746160|747674.6|746160|747156.2|745664.9|8
1637858090000|2021-11-25 16:34:50|747162.7|746162.7|747664.5|745664.5|747676.7|746162.7|747162.7|745663.7|10
1637858100000|2021-11-25 16:35:00|747710.2|745710.2|747726|745726|747737.7|745737.7|747645.5|745645.5|21
1637858110000|2021-11-25 16:35:10|747725.5|745725.5|747717.2|745717.2|747725.5|745725.5|747708.3|745708.3|17
1637858120000|2021-11-25 16:35:20|747719.9|745719.9|747836|745836|747842.2|745842.2|747714.2|745714.2|20
1637858130000|2021-11-25 16:35:30|747816.7|745816.7|747876.7|745876.7|747876.7|745876.7|747816.7|745816.7|24
1637858140000|2021-11-25 16:35:40|747858.2|745858.2|747894|745894|747894|745894|747858.2|745858.2|23
1637858150000|2021-11-25 16:35:50|747890.7|745890.7|747927.7|745927.7|747927.7|746418|747418|745890.7|5
1637858160000|2021-11-25 16:36:00|747915.6|745915.6|747413.6|746413.6|747927.7|746416.5|747413.6|745914.1|10
1637858170000|2021-11-25 16:36:10|747907.3|745907.3|747929.2|745929.2|747930|745930|747907.3|745907.3|9
1637858180000|2021-11-25 16:36:20|747931.4|745931.4|747930.5|745930.5|747945.6|745945.6|747920.4|745920.4|8
1637858190000|2021-11-25 16:36:30|747923.7|745923.7|747921.9|745921.9|747934.2|745934.2|747916.5|745916.5|8
1637858200000|2021-11-25 16:36:40|747416.5|746416.5|747416.5|746416.5|747416.5|746416.5|747416.5|746416.5|1
1637858210000|2021-11-25 16:36:50|747919.9|745919.9|747907.5|745907.5|747919.9|745919.9|747907.5|745907.5|4
1637858220000|2021-11-25 16:37:00|747923.3|745923.3|747912.6|745912.6|747923.3|746404.5|747403.5|745909.3|9
1637858230000|2021-11-25 16:37:10|747900.8|745900.8|747900.8|745900.8|747900.8|745900.8|747900.8|745900.8|1
1637858240000|2021-11-25 16:37:20|747912.3|745912.3|747911.4|745911.4|747912.3|745912.3|747911.4|745911.4|2
1637858250000|2021-11-25 16:37:30|747905.3|745905.3|747908.5|745908.5|747909.9|745909.9|747900.4|745900.4|6
1637858260000|2021-11-25 16:37:40|747908.9|745908.9|747950.4|745950.4|747950.4|745950.4|747908.9|745908.9|8
1637858270000|2021-11-25 16:37:50|747952.9|745952.9|747955.3|745955.3|747964|745964|747941|745941|9
1637858280000|2021-11-25 16:38:00|747968.5|745968.5|747956.5|745956.5|747974|745974|747953.4|745953.4|9
1637858290000|2021-11-25 16:38:10|747954.8|745954.8|747946.5|745946.5|747960.6|745960.6|747936.9|745936.9|14
1637858300000|2021-11-25 16:38:20|747942.4|745942.4|747948.3|745948.3|747948.3|745948.3|747938.7|745938.7|7
1637858310000|2021-11-25 16:38:30|747936.9|745936.9|747962.5|745962.5|747962.5|745962.5|747936.9|745936.9|10
1637858320000|2021-11-25 16:38:40|747959.5|745959.5|747959.5|745959.5|747962.5|745962.5|747959.5|745959.5|3
1637858330000|2021-11-25 16:38:50|747936|745936|747936|745936|747936|745936|747936|745936|1
1637858340000|2021-11-25 16:39:00|747939.8|745939.8|747939.1|745939.1|747939.8|745939.8|747939.1|745939.1|2
1637858350000|2021-11-25 16:39:10|747931.9|745931.9|747931|745931|747931.9|745931.9|747930.9|745930.9|3
1637858360000|2021-11-25 16:39:20|747928.9|745928.9|747940.5|745940.5|747943.5|745943.5|747928.9|745928.9|13
1637858370000|2021-11-25 16:39:30|747935.5|745935.5|747936.9|745936.9|747937.5|745937.5|747935|745935|4
1637858380000|2021-11-25 16:39:40|747935.2|745935.2|747931.6|745931.6|747935.2|745935.2|747931|745931|5
1637858390000|2021-11-25 16:39:50|747931.3|745931.3|747935.2|745935.2|747936|745936|747931.3|745931.3|6
1637858400000|2021-11-25 16:40:00|747953|745953|747957.3|745957.3|747979.9|746462|747462|745942.4|16
1637858410000|2021-11-25 16:40:10|747956.3|745956.3|747958.9|745958.9|747958.9|745958.9|747954.4|745954.4|3
1637858420000|2021-11-25 16:40:20|747946.1|745946.1|747946.9|745946.9|747950.2|745950.2|747941.6|745941.6|15
1637858430000|2021-11-25 16:40:30|747954|745954|747956|745956|747956|745956|747951|745951|5
1637858440000|2021-11-25 16:40:40|747955.8|745955.8|747954.2|745954.2|747955.8|745955.8|747953.9|745953.9|6
1637858450000|2021-11-25 16:40:50|747952.6|745952.6|747935|745935|747952.6|745952.6|747934.5|745934.5|7
1637858460000|2021-11-25 16:41:00|747935.9|745935.9|747937.6|745937.6|747937.6|745937.6|747935.6|745935.6|4
1637858470000|2021-11-25 16:41:10|747951|745951|747955.6|745955.6|747955.6|745955.6|747940.9|745940.9|5
1637858480000|2021-11-25 16:41:20|747957|745957|747957.5|745957.5|747967.7|745967.7|747954.4|745954.4|10
1637858490000|2021-11-25 16:41:30|747944.8|745944.8|747941.1|745941.1|747946.1|745946.1|747934.7|745934.7|9
1637858500000|2021-11-25 16:41:40|747941.3|745941.3|747941.9|745941.9|747943.4|745943.4|747941.3|745941.3|5
1637858510000|2021-11-25 16:41:50|747943.4|745943.4|747945.6|745945.6|747945.6|745945.6|747943.4|745943.4|2
1637858520000|2021-11-25 16:42:00|747943.6|745943.6|747966.5|745966.5|747966.5|745966.5|747943.6|745943.6|8
1637858530000|2021-11-25 16:42:10|747950.1|745950.1|747959.2|745959.2|747962.2|745962.2|747950.1|745950.1|4
1637858540000|2021-11-25 16:42:20|747966|745966|747981|745981|747981|746477.5|747462.5|745965.5|13
1637858550000|2021-11-25 16:42:30|747961.4|745961.4|747958.5|745958.5|747962.2|745962.2|747950.2|745950.2|9
1637858560000|2021-11-25 16:42:40|747957|745957|747750.6|745750.6|747995.9|746478|747472.8|745750.6|16
1637858570000|2021-11-25 16:42:50|747755.1|745755.1|747755.1|745755.1|747755.1|745755.1|747753.1|745753.1|5
1637858580000|2021-11-25 16:43:00|747809.1|745809.1|747775|745775|747809.1|745809.1|747773.3|745773.3|6
1637858590000|2021-11-25 16:43:10|747777.9|745777.9|747806.4|745806.4|747818.2|745818.2|747777.9|745777.9|6
1637858600000|2021-11-25 16:43:20|747804.6|745804.6|747810|745810|747810.1|745810.1|747801.7|745801.7|20
1637858610000|2021-11-25 16:43:30|747810.1|745810.1|747808.5|745808.5|747814.7|745814.7|747806.3|745806.3|15
1637858620000|2021-11-25 16:43:40|747806.3|745806.3|747790.9|745790.9|747807.6|746273.3|747273.3|745773.6|13
1637858630000|2021-11-25 16:43:50|747775.5|745775.5|747795.5|745795.5|747803.7|745803.7|747775.5|745775.5|11
1637858640000|2021-11-25 16:44:00|747795.6|745795.6|747795.5|745795.5|747797.1|745797.1|747792.6|745792.6|10
1637858650000|2021-11-25 16:44:10|747795.8|745795.8|747777.8|745777.8|747795.9|745795.9|747776.6|745776.6|6
1637858660000|2021-11-25 16:44:20|747779.8|745779.8|747818.6|745818.6|747818.6|745818.6|747779.8|745779.8|13
1637858670000|2021-11-25 16:44:30|747814.9|745814.9|747810.2|745810.2|747814.9|745814.9|747800.4|745800.4|11
1637858680000|2021-11-25 16:44:40|747809.3|745809.3|747800.8|745800.8|747811.5|745811.5|747798.3|745798.3|9
1637858690000|2021-11-25 16:44:50|747798.7|745798.7|747810|745810|747810.6|745810.6|747798.3|745798.3|14
1637858700000|2021-11-25 16:45:00|747810.2|745810.2|747804.8|745804.8|747810.2|745810.2|747800.9|745800.9|11
1637858710000|2021-11-25 16:45:10|747819.1|745819.1|747797.4|745797.4|747819.1|746271.8|747271.8|745783.5|8
1637858720000|2021-11-25 16:45:20|747788.5|745788.5|747791.6|745791.6|747800.7|745800.7|747768.3|745768.3|11
1637858730000|2021-11-25 16:45:30|747788.7|745788.7|747786.8|745786.8|747790.2|745790.2|747782.1|745782.1|9
1637858740000|2021-11-25 16:45:40|747775.3|745775.3|747777|745777|747779.9|745779.9|747770.2|745770.2|12
1637858750000|2021-11-25 16:45:50|747778.3|745778.3|747758.3|745758.3|747778.3|745778.3|747753.2|745753.2|11
1637858760000|2021-11-25 16:46:00|747758.2|745758.2|747739.7|745739.7|747759.9|745759.9|747725.6|745725.6|22
1637858770000|2021-11-25 16:46:10|747732.5|745732.5|747720.9|745720.9|747732.5|745732.5|747720.1|745720.1|8
1637858780000|2021-11-25 16:46:20|747718.4|745718.4|747720.9|745720.9|747732.7|745732.7|747714.6|745714.6|15
1637858790000|2021-11-25 16:46:30|747720.8|745720.8|747737.1|745737.1|747742|745742|747720.8|745720.8|8
1637858800000|2021-11-25 16:46:40|747734.6|745734.6|747743.1|745743.1|747745.1|745745.1|747734.2|745734.2|10
1637858810000|2021-11-25 16:46:50|747740.4|745740.4|747722.5|745722.5|747740.5|745740.5|747697.2|745697.2|16
1637858820000|2021-11-25 16:47:00|747720|745720|747711.1|745711.1|747720|745720|747706.7|745706.7|12
1637858830000|2021-11-25 16:47:10|747732.4|745732.4|747681.6|745681.6|747734|745734|747681.6|745681.6|19
1637858840000|2021-11-25 16:47:20|747705.6|745705.6|747707.9|745707.9|747722.2|745722.2|747686.2|745686.2|12
1637858850000|2021-11-25 16:47:30|747713.7|745713.7|747691.1|745691.1|747713.7|745713.7|747691.1|745691.1|9
1637858860000|2021-11-25 16:47:40|747691|745691|747691.2|745691.2|747691.2|745691.2|747691|745691|6
1637858870000|2021-11-25 16:47:50|747696.1|745696.1|747660.4|745660.4|747699.4|745699.4|747659.7|745659.7|10
1637858880000|2021-11-25 16:48:00|747693.5|745693.5|747666.6|745666.6|747696.6|745696.6|747659.3|745659.3|11
1637858890000|2021-11-25 16:48:10|747687.7|745687.7|747705.3|745705.3|747715.1|745715.1|747686.8|745686.8|12
1637858900000|2021-11-25 16:48:20|747707.9|745707.9|747719.4|745719.4|747730.4|745730.4|747701.2|745701.2|13
1637858910000|2021-11-25 16:48:30|747713.8|745713.8|747717.8|745717.8|747717.8|745717.8|747713.8|745713.8|5
1637858920000|2021-11-25 16:48:40|747718.3|745718.3|747731.2|745731.2|747734.6|745734.6|747718.3|745718.3|3
1637858930000|2021-11-25 16:48:50|747743|745743|747628.8|745628.8|747743|745743|747619.4|745619.4|14
1637858940000|2021-11-25 16:49:00|747631.2|745631.2|747630.5|745630.5|747655.9|745655.9|747625.8|745625.8|11
1637858950000|2021-11-25 16:49:10|747623.4|745623.4|747615.4|745615.4|747624.2|745624.2|747615.4|745615.4|10
1637858960000|2021-11-25 16:49:20|747613.4|745613.4|747620.8|745620.8|747629.7|745629.7|747613.4|745613.4|9
1637858970000|2021-11-25 16:49:30|747612.8|745612.8|747625.2|745625.2|747636.1|745636.1|747612.8|745612.8|7
1637858980000|2021-11-25 16:49:40|747623.6|745623.6|747645.3|745645.3|747645.3|745645.3|747616.7|745616.7|6
1637858990000|2021-11-25 16:49:50|747646.5|745646.5|747666.5|745666.5|747666.5|745666.5|747602.2|745602.2|23
1637859000000|2021-11-25 16:50:00|747665.5|745665.5|747683.5|745683.5|747683.5|745683.5|747637.8|745637.8|14
1637859010000|2021-11-25 16:50:10|747694.5|745694.5|747686.1|745686.1|747700.5|745700.5|747658.6|745658.6|26
1637859020000|2021-11-25 16:50:20|747672.1|745672.1|747709.5|745709.5|747710.3|745710.3|747672.1|745672.1|20
1637859030000|2021-11-25 16:50:30|747715.1|745715.1|747730.1|745730.1|747741.4|745741.4|747703.5|745703.5|20
1637859040000|2021-11-25 16:50:40|747726.6|745726.6|747721.6|745721.6|747734.4|745734.4|747718.6|745718.6|15
1637859050000|2021-11-25 16:50:50|747721.8|745721.8|747742.7|745742.7|747742.7|745742.7|747694.5|745694.5|10
1637859060000|2021-11-25 16:51:00|747748.5|745748.5|747774.4|745774.4|747793.7|745793.7|747741|745741|15
1637859070000|2021-11-25 16:51:10|747761.1|745761.1|747776.3|745776.3|747789.6|745789.6|747760.7|745760.7|10
1637859080000|2021-11-25 16:51:20|747783.1|745783.1|747792.3|745792.3|747792.3|745792.3|747757.2|745757.2|11
1637859090000|2021-11-25 16:51:30|747782.9|745782.9|747790.4|745790.4|747813.5|745813.5|747772.2|745772.2|14
1637859100000|2021-11-25 16:51:40|747791|745791|747761.8|745761.8|747797.8|745797.8|747761.2|745761.2|10
1637859110000|2021-11-25 16:51:50|747761.9|745761.9|747788.5|745788.5|747810.9|745810.9|747761.9|745761.9|15
1637859120000|2021-11-25 16:52:00|747792.7|745792.7|747789.5|745789.5|747792.7|745792.7|747788.9|745788.9|12
1637859130000|2021-11-25 16:52:10|747789.6|745789.6|747805.8|745805.8|747809.6|745809.6|747779.6|745779.6|12
1637859140000|2021-11-25 16:52:20|747770.5|745770.5|747808.5|745808.5|747809.5|745809.5|747752.2|745752.2|9
1637859150000|2021-11-25 16:52:30|747775.7|745775.7|747806|745806|747806|745806|747771.5|745771.5|12
1637859160000|2021-11-25 16:52:40|747785.4|745785.4|747804.2|745804.2|747807.6|745807.6|747765.7|745765.7|12
1637859170000|2021-11-25 16:52:50|747805.4|745805.4|747794.3|745794.3|747805.4|745805.4|747788.1|745788.1|7
1637859180000|2021-11-25 16:53:00|747794.4|745794.4|747803.5|745803.5|747808.5|745808.5|747784.3|745784.3|7
1637859190000|2021-11-25 16:53:10|747799.5|745799.5|747799.5|745799.5|747799.5|745799.5|747799.5|745799.5|1
1637859200000|2021-11-25 16:53:20|747803.5|745803.5|747786|745786|747809.5|745809.5|747786|745786|3
1637859210000|2021-11-25 16:53:30|747760.7|745760.7|747785.9|745785.9|747787.6|745787.6|747760.7|745760.7|6
1637859220000|2021-11-25 16:53:40|747778.8|745778.8|747774|745774|747778.8|745778.8|747773.8|745773.8|3
1637859230000|2021-11-25 16:53:50|747784.5|745784.5|747787.3|745787.3|747820.5|745820.5|747744.4|745744.4|6
1637859240000|2021-11-25 16:54:00|747799|745799|747793.4|745793.4|747799.2|745799.2|747779.8|745779.8|11
1637859250000|2021-11-25 16:54:10|747792.5|745792.5|747794.3|745794.3|747794.3|745794.3|747792.2|745792.2|5
1637859260000|2021-11-25 16:54:20|747793.4|745793.4|747804.1|745804.1|747814.3|745814.3|747793.4|745793.4|12
1637859270000|2021-11-25 16:54:30|747797.1|745797.1|747807.3|745807.3|747807.3|745807.3|747782.7|745782.7|5
1637859280000|2021-11-25 16:54:40|747806.7|745806.7|747795.7|745795.7|747806.7|745806.7|747794.8|745794.8|10
1637859290000|2021-11-25 16:54:50|747797.8|745797.8|747788.9|745788.9|747797.9|745797.9|747763.6|745763.6|15
1637859300000|2021-11-25 16:55:00|747803.5|745803.5|747767.5|745767.5|747817.5|745817.5|747766.9|745766.9|18
1637859310000|2021-11-25 16:55:10|747800.8|745800.8|747794.9|745794.9|747804.3|745804.3|747788.7|745788.7|7
1637859320000|2021-11-25 16:55:20|747804.6|745804.6|747788.5|745788.5|747813.9|745813.9|747788.5|745788.5|15
1637859330000|2021-11-25 16:55:30|747817.5|745817.5|747806.6|745806.6|747817.5|745817.5|747801.6|745801.6|7
1637859340000|2021-11-25 16:55:40|747804.8|745804.8|747804.9|745804.9|747804.9|745804.9|747804.8|745804.8|2
1637859350000|2021-11-25 16:55:50|747804.2|745804.2|747798.1|745798.1|747804.2|745804.2|747794.9|745794.9|9
1637859360000|2021-11-25 16:56:00|747789.3|745789.3|747807.4|745807.4|747807.4|745807.4|747781.6|745781.6|8
1637859370000|2021-11-25 16:56:10|747806|745806|747785.7|745785.7|747806.4|745806.4|747784.9|745784.9|8
1637859380000|2021-11-25 16:56:20|747787.8|745787.8|747778.6|745778.6|747789.8|745789.8|747778.6|745778.6|7
1637859390000|2021-11-25 16:56:30|747789.8|745789.8|747762.4|745762.4|747789.8|745789.8|747762.4|745762.4|11
1637859400000|2021-11-25 16:56:40|747770.9|745770.9|747770.9|745770.9|747770.9|745770.9|747770.9|745770.9|1
1637859440000|2021-11-25 16:57:20|747759|745759|747757.5|745757.5|747784|745784|747757.5|745757.5|3
1637859450000|2021-11-25 16:57:30|747751.9|745751.9|747764.4|745764.4|747782.7|745782.7|747751.9|745751.9|12
1637859460000|2021-11-25 16:57:40|747762.6|745762.6|747722.6|745722.6|747762.6|745762.6|747717.2|745717.2|19
1637859470000|2021-11-25 16:57:50|747725.1|745725.1|747763|745763|747763|745763|747721.4|745721.4|13
1637859480000|2021-11-25 16:58:00|747768.1|745768.1|747747.8|745747.8|747769|745769|747744|745744|12
1637859490000|2021-11-25 16:58:10|747757.4|745757.4|747755.5|745755.5|747764.8|745764.8|747747.3|745747.3|20
1637859500000|2021-11-25 16:58:20|747751.2|745751.2|747769|745769|747782|745782|747749.9|745749.9|9
1637859510000|2021-11-25 16:58:30|747756.1|745756.1|747885.3|745885.3|747885.3|745885.3|747756.1|745756.1|21
1637859520000|2021-11-25 16:58:40|747881.8|745881.8|747868.2|745868.2|747882.7|745882.7|747861.9|745861.9|17
1637859530000|2021-11-25 16:58:50|747872.5|745872.5|747867.5|745867.5|747876.4|745876.4|747861.5|745861.5|10
1637859540000|2021-11-25 16:59:00|747871.1|745871.1|747869.2|745869.2|747871.1|745871.1|747863.9|745863.9|14
1637859550000|2021-11-25 16:59:10|747864.9|745864.9|747877.3|745877.3|747878.2|745878.2|747864.9|745864.9|14
1637859560000|2021-11-25 16:59:20|747876.6|745876.6|747992.1|745992.1|748010.6|746452.4|747452.4|745876.6|22
1637859570000|2021-11-25 16:59:30|747978.1|745978.1|747999.1|745999.1|748000.3|746000.3|747971|745971|8
1637859580000|2021-11-25 16:59:40|747998.8|745998.8|747989.9|745989.9|747998.9|746480.1|747479.6|745989.9|8
1637859590000|2021-11-25 16:59:50|747474.3|746474.3|747988.2|745988.2|747995.8|746474.3|747474.3|745975|10
1637859600000|2021-11-25 17:00:00|748007|746007|747976.8|745976.8|748007|746007|747970.3|745970.3|16
1637859610000|2021-11-25 17:00:10|747976.6|745976.6|747962.5|745962.5|747976.6|745976.6|747962.5|745962.5|12
1637859620000|2021-11-25 17:00:20|747961.8|745961.8|747967.8|745967.8|747987.3|745987.3|747961.7|745961.7|13
1637859630000|2021-11-25 17:00:30|747967.6|745967.6|747970.7|745970.7|747988.5|745988.5|747967.6|745967.6|13
1637859640000|2021-11-25 17:00:40|747975.5|745975.5|747961.9|745961.9|747975.8|745975.8|747961.9|745961.9|13
1637859650000|2021-11-25 17:00:50|747961.1|745961.1|747960.5|745960.5|747962.1|745962.1|747958.6|745958.6|14
1637859660000|2021-11-25 17:01:00|747959.3|745959.3|747954.8|745954.8|747959.4|745959.4|747948.2|745948.2|12
1637859670000|2021-11-25 17:01:10|747954.3|745954.3|747955.2|745955.2|747955.2|745955.2|747946.3|745946.3|11
1637859680000|2021-11-25 17:01:20|747953.6|745953.6|747953.4|745953.4|747953.6|745953.6|747951.8|745951.8|11
1637859690000|2021-11-25 17:01:30|747958|745958|747963.5|745963.5|747963.5|745963.5|747955|745955|10
1637859700000|2021-11-25 17:01:40|747961.6|745961.6|747958.4|745958.4|747974.7|745974.7|747952.4|745952.4|12
1637859710000|2021-11-25 17:01:50|747953.3|745953.3|747952.2|745952.2|747954|745954|747952.2|745952.2|9
1637859720000|2021-11-25 17:02:00|747952.3|745952.3|747963.5|745963.5|747970.2|745970.2|747951.9|745951.9|11
1637859730000|2021-11-25 17:02:10|747956.5|745956.5|747953.3|745953.3|747958.3|745958.3|747953.3|745953.3|4
1637859740000|2021-11-25 17:02:20|747964.5|745964.5|747961.3|745961.3|747964.5|745964.5|747961.1|745961.1|5
1637859750000|2021-11-25 17:02:30|747960|745960|747963.8|745963.8|747969.7|745969.7|747960|745960|7
1637859760000|2021-11-25 17:02:40|747960.4|745960.4|747956.8|745956.8|747960.4|745960.4|747956.8|745956.8|2
1637859770000|2021-11-25 17:02:50|747966.7|745966.7|747954.8|745954.8|747970.3|745970.3|747954.8|745954.8|9
1637859780000|2021-11-25 17:03:00|747965|745965|747952.4|745952.4|747965.8|745965.8|747952.3|745952.3|10
1637859790000|2021-11-25 17:03:10|747951.6|745951.6|747959.6|745959.6|747961.1|745961.1|747951.5|745951.5|7
1637859800000|2021-11-25 17:03:20|747958.1|745958.1|747956.9|745956.9|747960.9|745960.9|747956.9|745956.9|9
1637859810000|2021-11-25 17:03:30|747955.7|745955.7|747952.5|745952.5|747959.3|745959.3|747952.5|745952.5|5
1637859820000|2021-11-25 17:03:40|747951.6|745951.6|747952|745952|747966.4|745966.4|747951|745951|7
1637859830000|2021-11-25 17:03:50|747952.1|745952.1|747951.8|745951.8|747952.1|745952.1|747951.8|745951.8|5
1637859840000|2021-11-25 17:04:00|747960.2|745960.2|747953.8|745953.8|747960.2|745960.2|747953.8|745953.8|9
1637859850000|2021-11-25 17:04:10|747954.6|745954.6|747949.4|745949.4|747958.2|745958.2|747949.4|745949.4|7
1637859860000|2021-11-25 17:04:20|747964.6|745964.6|747972.1|745972.1|747984.2|745984.2|747964.6|745964.6|6
1637859870000|2021-11-25 17:04:30|747977|745977|747972.6|745972.6|747977|745977|747972.6|745972.6|2
1637859880000|2021-11-25 17:04:40|747954.7|745954.7|747958.6|745958.6|747959.5|745959.5|747954.5|745954.5|6
1637859890000|2021-11-25 17:04:50|747957.1|745957.1|747951.3|745951.3|747957.1|745957.1|747951.3|745951.3|3
1637859900000|2021-11-25 17:05:00|747953.1|745953.1|747951.4|745951.4|747953.1|745953.1|747951.3|745951.3|4
1637859910000|2021-11-25 17:05:10|747961|745961|747961|745961|747961|745961|747961|745961|1
1637859920000|2021-11-25 17:05:20|747958.1|745958.1|747962.6|745962.6|747962.6|745962.6|747951.1|745951.1|7
1637859930000|2021-11-25 17:05:30|747952.6|745952.6|747960.4|745960.4|747963.2|745963.2|747952.6|745952.6|3
1637859940000|2021-11-25 17:05:40|747961.5|745961.5|747964|745964|747968.8|745968.8|747961.5|745961.5|6
1637859950000|2021-11-25 17:05:50|747962.4|745962.4|747968.8|745968.8|747968.8|745968.8|747960.9|745960.9|4
1637859960000|2021-11-25 17:06:00|747967.8|745967.8|748009.4|746009.4|748019|746019|747961.7|745961.7|11
1637859970000|2021-11-25 17:06:10|747985.1|745985.1|747969.5|745969.5|747985.5|745985.5|747969.5|745969.5|5
1637859980000|2021-11-25 17:06:20|747975.4|745975.4|747996.6|745996.6|747999.7|745999.7|747974|745974|6
1637859990000|2021-11-25 17:06:30|748017.5|746017.5|748000.7|746000.7|748024.9|746024.9|747986.7|745986.7|16
1637860000000|2021-11-25 17:06:40|748000.6|746000.6|747972|745972|748018.5|746018.5|747966.7|745966.7|16
1637860010000|2021-11-25 17:06:50|747971.4|745971.4|747960.5|745960.5|747987|745987|747960.5|745960.5|15
1637860020000|2021-11-25 17:07:00|747953.3|745953.3|747947.8|745947.8|747953.3|745953.3|747947.8|745947.8|3
1637860030000|2021-11-25 17:07:10|747952.2|745952.2|747966|745966|747966|745966|747937.8|745937.8|6
1637860040000|2021-11-25 17:07:20|747970.2|745970.2|747969.8|745969.8|747975.1|745975.1|747956.7|745956.7|8
1637860050000|2021-11-25 17:07:30|747960.2|745960.2|747968|745968|747968|745968|747960.2|745960.2|4
1637860060000|2021-11-25 17:07:40|747963.9|745963.9|747950.7|745950.7|747963.9|745963.9|747950.7|745950.7|8
1637860070000|2021-11-25 17:07:50|747954.8|745954.8|747941.2|745941.2|747954.8|745954.8|747941.2|745941.2|4
1637860080000|2021-11-25 17:08:00|747948|745948|747929.8|745929.8|747948|745948|747928.9|745928.9|3
1637860090000|2021-11-25 17:08:10|747949.8|745949.8|747929.8|745929.8|747949.8|745949.8|747929.8|745929.8|3
1637860100000|2021-11-25 17:08:20|747930.1|745930.1|747930.2|745930.2|747930.6|745930.6|747930.1|745930.1|3
1637860110000|2021-11-25 17:08:30|747930.8|745930.8|747931|745931|747931|745931|747930.8|745930.8|3
1637860120000|2021-11-25 17:08:40|747953.1|745953.1|747930.2|745930.2|747953.1|745953.1|747930.2|745930.2|4
1637860130000|2021-11-25 17:08:50|747930.3|745930.3|747929.9|745929.9|747930.5|745930.5|747929.9|745929.9|4
1637860140000|2021-11-25 17:09:00|747947.3|745947.3|747932|745932|747947.3|745947.3|747932|745932|4
1637860150000|2021-11-25 17:09:10|747932.2|745932.2|747932.2|745932.2|747932.2|745932.2|747932.2|745932.2|1
1637860160000|2021-11-25 17:09:20|747931.6|745931.6|747930.9|745930.9|747945.7|745945.7|747930.9|745930.9|4
1637860170000|2021-11-25 17:09:30|747931.4|745931.4|747931.6|745931.6|747931.6|745931.6|747931.4|745931.4|2
1637860180000|2021-11-25 17:09:40|747948.8|745948.8|747940.2|745940.2|747948.8|745948.8|747940.2|745940.2|2
1637860190000|2021-11-25 17:09:50|747931.6|745931.6|747931.6|745931.6|747931.6|745931.6|747931.6|745931.6|1
1637860200000|2021-11-25 17:10:00|747950|745950|747945.8|745945.8|747962.3|745962.3|747933.4|745933.4|8
1637860210000|2021-11-25 17:10:10|747945.3|745945.3|747946.1|745946.1|747946.1|745946.1|747945.3|745945.3|5
1637860220000|2021-11-25 17:10:20|747948.8|745948.8|747951.5|745951.5|747951.5|745951.5|747945.2|745945.2|6
1637860230000|2021-11-25 17:10:30|747951.1|745951.1|747932.7|745932.7|747951.7|745951.7|747932.7|745932.7|8
1637860240000|2021-11-25 17:10:40|747932.8|745932.8|747932.7|745932.7|747932.8|745932.8|747932.7|745932.7|2
1637860250000|2021-11-25 17:10:50|747933.6|745933.6|747932.6|745932.6|747953.1|745953.1|747932.6|745932.6|5
1637860260000|2021-11-25 17:11:00|747932.7|745932.7|747931.5|745931.5|747932.7|745932.7|747931.5|745931.5|3
1637860270000|2021-11-25 17:11:10|747931.3|745931.3|747936.1|745936.1|747953.1|745953.1|747931|745931|6
1637860280000|2021-11-25 17:11:20|747928.6|745928.6|747954.3|745954.3|747954.3|745954.3|747928.6|745928.6|3
1637860290000|2021-11-25 17:11:30|747954|745954|747956.2|745956.2|747972.3|745972.3|747954|745954|3
1637860300000|2021-11-25 17:11:40|747955.4|745955.4|747947.5|745947.5|747955.4|745955.4|747946.2|745946.2|6
1637860310000|2021-11-25 17:11:50|747949.2|745949.2|747936.5|745936.5|747949.4|745949.4|747936.5|745936.5|3
1637860320000|2021-11-25 17:12:00|747949.4|745949.4|747965.6|745965.6|747976.1|745976.1|747949.4|745949.4|6
1637860330000|2021-11-25 17:12:10|747963.2|745963.2|747937.2|745937.2|747980|745980|747920|745920|14
1637860340000|2021-11-25 17:12:20|747937|745937|747941.2|745941.2|747943.3|745943.3|747936.9|745936.9|7
1637860350000|2021-11-25 17:12:30|747940.2|745940.2|747946.8|745946.8|747948.4|745948.4|747937.2|745937.2|9
1637860360000|2021-11-25 17:12:40|747949.6|745949.6|747943.8|745943.8|747949.6|745949.6|747943.6|745943.6|6
1637860370000|2021-11-25 17:12:50|747954.6|745954.6|747920.6|745920.6|747954.6|745954.6|747919.4|745919.4|9
1637860380000|2021-11-25 17:13:00|747920|745920|747926.3|745926.3|747928.1|745928.1|747917.1|745917.1|9
1637860390000|2021-11-25 17:13:10|747925.3|745925.3|747914.9|745914.9|747931.9|745931.9|747910.9|745910.9|15
1637860400000|2021-11-25 17:13:20|747915.6|745915.6|747925.3|745925.3|747926|745926|747911.9|745911.9|15
1637860410000|2021-11-25 17:13:30|747925.5|745925.5|747926.2|745926.2|747927.2|745927.2|747925.4|745925.4|9
1637860420000|2021-11-25 17:13:40|747925.6|745925.6|747926.9|745926.9|747927.8|745927.8|747924|745924|9
1637860430000|2021-11-25 17:13:50|747926|745926|747928.8|745928.8|747930.3|745930.3|747926|745926|7
1637860440000|2021-11-25 17:14:00|747929.4|745929.4|747916.9|745916.9|747930.3|745930.3|747912.1|745912.1|11
1637860450000|2021-11-25 17:14:10|747917|745917|747921.6|745921.6|747921.6|745921.6|747910.6|745910.6|4
1637860460000|2021-11-25 17:14:20|747921.2|745921.2|747917|745917|747942.8|745942.8|747915.5|745915.5|7
1637860470000|2021-11-25 17:14:30|747916.4|745916.4|747915|745915|747943.5|745943.5|747915|745915|11
1637860480000|2021-11-25 17:14:40|747903.5|745903.5|747908.7|745908.7|747908.8|745908.8|747903.5|745903.5|5
1637860490000|2021-11-25 17:14:50|747910.8|745910.8|747909.6|745909.6|747911.1|745911.1|747909.5|745909.5|5
1637860500000|2021-11-25 17:15:00|747904.8|745904.8|747912.9|745912.9|747913|745913|747904.8|745904.8|8
1637860510000|2021-11-25 17:15:10|747924.3|745924.3|747907.5|745907.5|747924.3|745924.3|747903.4|745903.4|5
1637860520000|2021-11-25 17:15:20|747908.6|745908.6|747908.7|745908.7|747908.7|745908.7|747908.6|745908.6|2
1637860530000|2021-11-25 17:15:30|747907.7|745907.7|747908.9|745908.9|747912.9|745912.9|747903.9|745903.9|6
1637860540000|2021-11-25 17:15:40|747909|745909|747909.1|745909.1|747909.1|745909.1|747909|745909|2
1637860550000|2021-11-25 17:15:50|747907.2|745907.2|747907.9|745907.9|747913.5|745913.5|747906.1|745906.1|6
1637860560000|2021-11-25 17:16:00|747913.5|745913.5|747913.7|745913.7|747913.7|745913.7|747913.5|745913.5|2
1637860570000|2021-11-25 17:16:10|747929.8|745929.8|747934|745934|747948.6|745948.6|747906.3|745906.3|6
1637860580000|2021-11-25 17:16:20|747911.4|745911.4|747938.5|745938.5|747938.5|745938.5|747908.2|745908.2|10
1637860590000|2021-11-25 17:16:30|747935.4|745935.4|747897.7|745897.7|747935.4|745935.4|747897.7|745897.7|6
1637860600000|2021-11-25 17:16:40|747897.8|745897.8|747862.5|745862.5|747916.9|745916.9|747855.2|745855.2|10
1637860610000|2021-11-25 17:16:50|747884.5|745884.5|747855.3|745855.3|747884.5|745884.5|747855.3|745855.3|8
1637860620000|2021-11-25 17:17:00|747855.4|745855.4|747861.9|745861.9|747864.8|745864.8|747855.4|745855.4|7
1637860630000|2021-11-25 17:17:10|747860.9|745860.9|747884.7|745884.7|747903.5|745903.5|747860.9|745860.9|13
1637860640000|2021-11-25 17:17:20|747880.1|745880.1|747885.4|745885.4|747885.4|745885.4|747878.4|745878.4|7
1637860650000|2021-11-25 17:17:30|747849.5|745849.5|747873|745873|747881.4|745881.4|747849.5|745849.5|12
1637860660000|2021-11-25 17:17:40|747873.1|745873.1|747858.8|745858.8|747873.1|745873.1|747858.4|745858.4|8
1637860670000|2021-11-25 17:17:50|747856.7|745856.7|747823.9|745823.9|747859.8|745859.8|747822.3|745822.3|11
1637860680000|2021-11-25 17:18:00|747822.8|745822.8|747817.8|745817.8|747823.1|745823.1|747817.8|745817.8|4
1637860690000|2021-11-25 17:18:10|747821.5|745821.5|747846.4|745846.4|747869.8|745869.8|747821.5|745821.5|16
1637860700000|2021-11-25 17:18:20|747847.4|745847.4|747834|745834|747860|745860|747831.3|745831.3|7
1637860710000|2021-11-25 17:18:30|747833.8|745833.8|747853.6|745853.6|747879.3|745879.3|747833.4|745833.4|14
1637860720000|2021-11-25 17:18:40|747854.7|745854.7|747852.3|745852.3|747869.6|745869.6|747842|745842|18
1637860730000|2021-11-25 17:18:50|747852.7|745852.7|747871.5|745871.5|747889.5|745889.5|747852.3|745852.3|12
1637860740000|2021-11-25 17:19:00|747872.1|745872.1|747863.4|745863.4|747888.3|745888.3|747863.4|745863.4|10
1637860750000|2021-11-25 17:19:10|747858.4|745858.4|747852.7|745852.7|747858.4|745858.4|747852.7|745852.7|11
1637860760000|2021-11-25 17:19:20|747852.5|745852.5|747851.6|745851.6|747852.5|745852.5|747851.6|745851.6|4
1637860770000|2021-11-25 17:19:30|747861|745861|747871.9|745871.9|747871.9|745871.9|747850.4|745850.4|7
1637860780000|2021-11-25 17:19:40|747867.1|745867.1|747872.9|745872.9|747877|745877|747867.1|745867.1|5
1637860790000|2021-11-25 17:19:50|747873.5|745873.5|747863.7|745863.7|747873.5|745873.5|747863.1|745863.1|5
1637860810000|2021-11-25 17:20:10|747862.4|745862.4|747856.9|745856.9|747862.8|745862.8|747856.9|745856.9|6
1637860820000|2021-11-25 17:20:20|747854.1|745854.1|747847.6|745847.6|747854.5|745854.5|747847.6|745847.6|6
1637860830000|2021-11-25 17:20:30|747847.5|745847.5|747848.3|745848.3|747848.3|745848.3|747847.5|745847.5|4
1637860840000|2021-11-25 17:20:40|747847.7|745847.7|747862.9|745862.9|747873.7|745873.7|747847.7|745847.7|7
1637860850000|2021-11-25 17:20:50|747862.6|745862.6|747842.7|745842.7|747862.6|745862.6|747842.6|745842.6|8
1637860860000|2021-11-25 17:21:00|747842.6|745842.6|747879.5|745879.5|747900.1|745900.1|747842.6|745842.6|9
1637860870000|2021-11-25 17:21:10|747851|745851|747858|745858|747858|745858|747851|745851|6
1637860880000|2021-11-25 17:21:20|747863.9|745863.9|747865.3|745865.3|747869.6|745869.6|747850.3|745850.3|10
1637860890000|2021-11-25 17:21:30|747869.2|745869.2|747885.1|745885.1|747885.1|745885.1|747869.2|745869.2|4
1637860900000|2021-11-25 17:21:40|747876.2|745876.2|747873.9|745873.9|747876.2|745876.2|747866.6|745866.6|10
1637860910000|2021-11-25 17:21:50|747872.5|745872.5|747877.3|745877.3|747911.5|745911.5|747872.5|745872.5|10
1637860920000|2021-11-25 17:22:00|747876.1|745876.1|747875.1|745875.1|747886.9|745886.9|747874.8|745874.8|13
1637860930000|2021-11-25 17:22:10|747878.5|745878.5|747874.6|745874.6|747879.4|745879.4|747874.6|745874.6|4
1637860940000|2021-11-25 17:22:20|747877|745877|747999.9|745999.9|748008.7|746008.7|747876.7|745876.7|11
1637860950000|2021-11-25 17:22:30|747981.8|745981.8|747977.7|745977.7|747988.7|745988.7|747964.9|745964.9|6
1637860960000|2021-11-25 17:22:40|747976.8|745976.8|747976.7|745976.7|747988.6|745988.6|747927.8|745927.8|14
1637860970000|2021-11-25 17:22:50|747965.8|745965.8|747966.1|745966.1|747966.1|745966.1|747965.8|745965.8|2
1637860980000|2021-11-25 17:23:00|747990|745990|747970.8|745970.8|747990|745990|747966.1|745966.1|10
1637860990000|2021-11-25 17:23:10|747973.3|745973.3|747952.4|745952.4|747976.7|745976.7|747952.4|745952.4|7
1637861000000|2021-11-25 17:23:20|747961|745961|747950.9|745950.9|747961.5|745961.5|747946.5|745946.5|9
1637861010000|2021-11-25 17:23:30|747951|745951|747946.4|745946.4|747959.1|745959.1|747946.4|745946.4|9
1637861020000|2021-11-25 17:23:40|747987.3|745987.3|747968.6|745968.6|747987.3|745987.3|747963.1|745963.1|9
1637861030000|2021-11-25 17:23:50|747968.5|745968.5|747942.9|745942.9|747968.5|745968.5|747942.9|745942.9|5
1637861040000|2021-11-25 17:24:00|747943.1|745943.1|747957.8|745957.8|747986.4|745986.4|747943.1|745943.1|7
1637861050000|2021-11-25 17:24:10|747955|745955|747963.7|745963.7|747963.7|745963.7|747955|745955|5
1637861060000|2021-11-25 17:24:20|747956.8|745956.8|747954.5|745954.5|747978.2|745978.2|747954.5|745954.5|6
1637861070000|2021-11-25 17:24:30|747952.1|745952.1|747967.2|745967.2|747967.2|745967.2|747947.1|745947.1|6
1637861080000|2021-11-25 17:24:40|747956.1|745956.1|747951.6|745951.6|747956.4|745956.4|747951.6|745951.6|5
1637861090000|2021-11-25 17:24:50|747954.3|745954.3|748004.6|746004.6|748006.7|746006.7|747952.1|745952.1|9
1637861100000|2021-11-25 17:25:00|748004.2|746004.2|748004.1|746004.1|748009.1|746009.1|748004.1|746004.1|8
1637861110000|2021-11-25 17:25:10|747987.1|745987.1|747993.7|745993.7|747993.8|745993.8|747987.1|745987.1|5
1637861120000|2021-11-25 17:25:20|747995.2|745995.2|747994.8|745994.8|747995.6|745995.6|747994.8|745994.8|3
1637861130000|2021-11-25 17:25:30|747978.6|745978.6|747964.5|745964.5|748004.6|746004.6|747964.5|745964.5|10
1637861140000|2021-11-25 17:25:40|747961.5|745961.5|747995|745995|747995|745995|747961.5|745961.5|4
1637861150000|2021-11-25 17:25:50|747995.2|745995.2|747975.6|745975.6|747995.2|745995.2|747974.8|745974.8|7
1637861160000|2021-11-25 17:26:00|747972.3|745972.3|747976.5|745976.5|747976.5|745976.5|747972.3|745972.3|4
1637861170000|2021-11-25 17:26:10|747975.6|745975.6|747980.5|745980.5|747981|745981|747975.4|745975.4|5
1637861180000|2021-11-25 17:26:20|747980.8|745980.8|747970.9|745970.9|747981.3|745981.3|747970.9|745970.9|6
1637861190000|2021-11-25 17:26:30|747973.1|745973.1|747964.5|745964.5|747974.2|745974.2|747964.5|745964.5|4
1637861200000|2021-11-25 17:26:40|747968.3|745968.3|747975.9|745975.9|747975.9|745975.9|747968.3|745968.3|2
1637861210000|2021-11-25 17:26:50|747974.2|745974.2|747984.8|745984.8|747986.1|745986.1|747974.2|745974.2|5
1637861220000|2021-11-25 17:27:00|747985.2|745985.2|747973.8|745973.8|747985.4|745985.4|747973.8|745973.8|4
1637861230000|2021-11-25 17:27:10|747976.6|745976.6|747977.9|745977.9|747977.9|745977.9|747976.6|745976.6|3
1637861240000|2021-11-25 17:27:20|747978.6|745978.6|747976.6|745976.6|747982.8|745982.8|747968.3|745968.3|8
1637861250000|2021-11-25 17:27:30|747976.7|745976.7|747961.8|745961.8|747978.3|745978.3|747961.8|745961.8|10
1637861260000|2021-11-25 17:27:40|747967.8|745967.8|747965.5|745965.5|747973|745973|747952.9|745952.9|8
1637861270000|2021-11-25 17:27:50|747965.4|745965.4|747951|745951|747965.4|745965.4|747946.2|745946.2|9
1637861280000|2021-11-25 17:28:00|747945|745945|747956.9|745956.9|747961.9|745961.9|747945|745945|5
1637861290000|2021-11-25 17:28:10|747949.9|745949.9|747961.6|745961.6|747967.2|745967.2|747948|745948|4
1637861300000|2021-11-25 17:28:20|747958.8|745958.8|747958.9|745958.9|747959|745959|747958.8|745958.8|3
1637861310000|2021-11-25 17:28:30|747963.5|745963.5|747952.1|745952.1|747963.5|745963.5|747952.1|745952.1|9
1637861320000|2021-11-25 17:28:40|747939.2|745939.2|747935.8|745935.8|747940.4|745940.4|747935.3|745935.3|5
1637861330000|2021-11-25 17:28:50|747935.7|745935.7|747948.4|745948.4|747951.6|745951.6|747935.7|745935.7|7
1637861340000|2021-11-25 17:29:00|747948.5|745948.5|748029.2|746029.2|748029.2|746029.2|747948.4|745948.4|8
1637861350000|2021-11-25 17:29:10|748051.1|746051.1|748094.5|746094.5|748121.4|746121.4|748036.8|746036.8|23
1637861360000|2021-11-25 17:29:20|748084.4|746084.4|748096.4|746096.4|748103.6|746103.6|748082.5|746082.5|13
1637861370000|2021-11-25 17:29:30|748087.2|746087.2|748125.4|746125.4|748130.5|746130.5|748076.3|746076.3|21
1637861380000|2021-11-25 17:29:40|748123.1|746123.1|748125.1|746125.1|748183.9|746183.9|748123.1|746123.1|14
1637861390000|2021-11-25 17:29:50|748126.5|746126.5|748167.6|746167.6|748173.1|746173.1|748123.8|746123.8|7
1637861400000|2021-11-25 17:30:00|748158.8|746158.8|748121.1|746121.1|748184.3|746184.3|748121.1|746121.1|23
1637861410000|2021-11-25 17:30:10|748119.4|746119.4|748157.7|746157.7|748163.3|746163.3|748119.4|746119.4|13
1637861420000|2021-11-25 17:30:20|748160.5|746160.5|748131.3|746131.3|748160.5|746160.5|748130.9|746130.9|7
1637861430000|2021-11-25 17:30:30|748131.6|746131.6|748168.2|746168.2|748179.6|746179.6|748131.6|746131.6|13
1637861440000|2021-11-25 17:30:40|748184.1|746184.1|748166.4|746166.4|748184.1|746184.1|748159.6|746159.6|13
1637861450000|2021-11-25 17:30:50|748167.3|746167.3|748166.9|746166.9|748167.3|746167.3|748162.9|746162.9|11
1637861460000|2021-11-25 17:31:00|748141|746141|748142.5|746142.5|748142.5|746142.5|748141|746141|5
1637861470000|2021-11-25 17:31:10|748143.5|746143.5|748143.6|746143.6|748147.7|746147.7|748143.5|746143.5|5
1637861480000|2021-11-25 17:31:20|748147.4|746147.4|748157.4|746157.4|748183.1|746183.1|748136.5|746136.5|8
1637861490000|2021-11-25 17:31:30|748156.3|746156.3|748162.7|746162.7|748179.6|746179.6|748131.9|746131.9|7
1637861500000|2021-11-25 17:31:40|748152.6|746152.6|748150.2|746150.2|748167.5|746167.5|748145.1|746145.1|9
1637861510000|2021-11-25 17:31:50|748120.1|746120.1|748167|746167|748173.3|746173.3|748120.1|746120.1|12
1637861520000|2021-11-25 17:32:00|748157.7|746157.7|748147.3|746147.3|748177.8|746177.8|748114.8|746114.8|15
1637861530000|2021-11-25 17:32:10|748146.9|746146.9|748155.5|746155.5|748166|746166|748146.9|746146.9|9
1637861540000|2021-11-25 17:32:20|748165.7|746165.7|748164.7|746164.7|748172.3|746172.3|748150.6|746150.6|9
1637861550000|2021-11-25 17:32:30|748167.8|746167.8|748147.9|746147.9|748169.5|746169.5|748145.4|746145.4|15
1637861560000|2021-11-25 17:32:40|748148.1|746148.1|748151.8|746151.8|748151.8|746151.8|748145.1|746145.1|8
1637861570000|2021-11-25 17:32:50|748151.9|746151.9|748152.3|746152.3|748152.5|746152.5|748151.9|746151.9|10
1637861580000|2021-11-25 17:33:00|748152.5|746152.5|748185.5|746185.5|748185.5|746185.5|748151.5|746151.5|10
1637861590000|2021-11-25 17:33:10|748152.5|746152.5|748150.8|746150.8|748171|746171|748150.8|746150.8|3
1637861600000|2021-11-25 17:33:20|748151.6|746151.6|748151.6|746151.6|748151.6|746151.6|748151.6|746151.6|1
1637861610000|2021-11-25 17:33:30|748150.6|746150.6|748151.2|746151.2|748159.6|746159.6|748150.6|746150.6|5
1637861620000|2021-11-25 17:33:40|748151.3|746151.3|748152.2|746152.2|748155.3|746155.3|748151.1|746151.1|9
1637861630000|2021-11-25 17:33:50|748151.9|746151.9|748141.8|746141.8|748167|746167|748128.6|746128.6|14
1637861640000|2021-11-25 17:34:00|748143.1|746143.1|748162.8|746162.8|748171.5|746171.5|748132.1|746132.1|23
1637861650000|2021-11-25 17:34:10|748155|746155|748150.7|746150.7|748157.4|746157.4|748119.8|746119.8|18
1637861660000|2021-11-25 17:34:20|748145.5|746145.5|748140.2|746140.2|748152.2|746152.2|748121.9|746121.9|13
1637861670000|2021-11-25 17:34:30|748146.1|746146.1|748168.2|746168.2|748187|746187|748136.3|746136.3|15
1637861680000|2021-11-25 17:34:40|748169.7|746169.7|748145|746145|748177.4|746177.4|748143.3|746143.3|20
1637861690000|2021-11-25 17:34:50|748145.5|746145.5|748164.4|746164.4|748164.4|746164.4|748143.8|746143.8|11
1637861700000|2021-11-25 17:35:00|748162.4|746162.4|748142.7|746142.7|748166|746166|748132.9|746132.9|12
1637861710000|2021-11-25 17:35:10|748170|746170|748152.9|746152.9|748171.1|746171.1|748152.9|746152.9|9
1637861720000|2021-11-25 17:35:20|748150.2|746150.2|748133.2|746133.2|748171.1|746171.1|748120.6|746120.6|10
1637861730000|2021-11-25 17:35:30|748134.7|746134.7|748142.7|746142.7|748152.1|746152.1|748125.8|746125.8|7
1637861740000|2021-11-25 17:35:40|748143.6|746143.6|748096.1|746096.1|748143.6|746143.6|748095.1|746095.1|16
1637861750000|2021-11-25 17:35:50|748094.6|746094.6|748096.2|746096.2|748097|746097|748093.7|746093.7|14
1637861760000|2021-11-25 17:36:00|748095.2|746095.2|748094.9|746094.9|748097.1|746097.1|748092.1|746092.1|9
1637861770000|2021-11-25 17:36:10|748094|746094|748123.2|746123.2|748126.8|746126.8|748093.4|746093.4|11
1637861780000|2021-11-25 17:36:20|748122.7|746122.7|748117|746117|748123.8|746123.8|748114.4|746114.4|6
1637861790000|2021-11-25 17:36:30|748118.1|746118.1|748103.9|746103.9|748118.9|746118.9|748103.9|746103.9|5
1637861800000|2021-11-25 17:36:40|748101.6|746101.6|748107.1|746107.1|748131.3|746131.3|748092.2|746092.2|12
1637861810000|2021-11-25 17:36:50|748105.2|746105.2|748109.2|746109.2|748109.8|746109.8|748105.2|746105.2|5
1637861820000|2021-11-25 17:37:00|748105.4|746105.4|748112.5|746112.5|748148.5|746148.5|748105.4|746105.4|14
1637861830000|2021-11-25 17:37:10|748115.7|746115.7|748112.8|746112.8|748137.8|746137.8|748089.3|746089.3|14
1637861840000|2021-11-25 17:37:20|748106|746106|748052.7|746052.7|748111.8|746111.8|748043.8|746043.8|19
1637861850000|2021-11-25 17:37:30|748056.8|746056.8|747959.7|745959.7|748056.8|746056.8|747954.1|745954.1|18
1637861860000|2021-11-25 17:37:40|747952.2|745952.2|747966.6|745966.6|747970.8|745970.8|747948.7|745948.7|15
1637861870000|2021-11-25 17:37:50|747964.1|745964.1|747957.7|745957.7|747974.1|745974.1|747957.6|745957.6|11
1637861880000|2021-11-25 17:38:00|747959.9|745959.9|747943.6|745943.6|747959.9|745959.9|747935.5|745935.5|14
1637861890000|2021-11-25 17:38:10|747946.3|745946.3|747953.4|745953.4|747954|745954|747945.8|745945.8|7
1637861900000|2021-11-25 17:38:20|747941.9|745941.9|747951.4|745951.4|747959.7|745959.7|747929.6|745929.6|7
1637861910000|2021-11-25 17:38:30|747939.7|745939.7|747962.1|745962.1|747969|745969|747939.7|745939.7|18
1637861920000|2021-11-25 17:38:40|747962.3|745962.3|747954.5|745954.5|747967.7|745967.7|747954.4|745954.4|9
1637861930000|2021-11-25 17:38:50|747958.6|745958.6|747954.1|745954.1|747958.6|745958.6|747953.5|745953.5|7
1637861940000|2021-11-25 17:39:00|747954.2|745954.2|747946.6|745946.6|747959.6|745959.6|747944|745944|12
1637861950000|2021-11-25 17:39:10|747948.9|745948.9|747953.2|745953.2|747955.5|745955.5|747940.3|745940.3|11
1637861960000|2021-11-25 17:39:20|747952.9|745952.9|747950.7|745950.7|747953.3|745953.3|747950.7|745950.7|5
1637861970000|2021-11-25 17:39:30|747944.8|745944.8|747958.9|745958.9|747959.9|745959.9|747944.8|745944.8|10
1637861980000|2021-11-25 17:39:40|747952.5|745952.5|747959.3|745959.3|747959.3|745959.3|747950.9|745950.9|4
1637861990000|2021-11-25 17:39:50|747959.4|745959.4|747943.6|745943.6|747959.8|745959.8|747933.6|745933.6|8
1637862000000|2021-11-25 17:40:00|747943.8|745943.8|747944|745944|747957.6|745957.6|747943.7|745943.7|11
1637862010000|2021-11-25 17:40:10|747937.7|745937.7|747941.4|745941.4|747946.3|745946.3|747937.7|745937.7|6
1637862020000|2021-11-25 17:40:20|747941.7|745941.7|747937.2|745937.2|747948.5|745948.5|747937.2|745937.2|11
1637862030000|2021-11-25 17:40:30|747935.3|745935.3|747849.1|745849.1|747935.3|745935.3|747830.1|745830.1|19
1637862040000|2021-11-25 17:40:40|747850.3|745850.3|747859.9|745859.9|747867.3|745867.3|747841.5|745841.5|14
1637862050000|2021-11-25 17:40:50|747855.8|745855.8|747854.3|745854.3|747858.3|745858.3|747852|745852|10
1637862060000|2021-11-25 17:41:00|747853|745853|747834.4|745834.4|747856.7|745856.7|747834.4|745834.4|13
1637862070000|2021-11-25 17:41:10|747837.3|745837.3|747843.8|745843.8|747845.2|745845.2|747837.3|745837.3|12
1637862080000|2021-11-25 17:41:20|747832.9|745832.9|747832.5|745832.5|747832.9|745832.9|747828.9|745828.9|10
1637862090000|2021-11-25 17:41:30|747820.3|745820.3|747822.7|745822.7|747837.5|745837.5|747820.3|745820.3|16
1637862100000|2021-11-25 17:41:40|747822.2|745822.2|747840.2|745840.2|747840.2|745840.2|747819.6|745819.6|5
1637862110000|2021-11-25 17:41:50|747818.9|745818.9|747819.2|745819.2|747819.2|745819.2|747818.9|745818.9|3
1637862120000|2021-11-25 17:42:00|747819.3|745819.3|747820.2|745820.2|747847.5|745847.5|747809.9|745809.9|11
1637862130000|2021-11-25 17:42:10|747820|745820|747894.5|745894.5|747894.5|745894.5|747819.8|745819.8|13
1637862140000|2021-11-25 17:42:20|747899.2|745899.2|747917.8|745917.8|747966.5|745966.5|747868.7|745868.7|21
1637862150000|2021-11-25 17:42:30|747950.7|745950.7|747928.8|745928.8|747950.7|745950.7|747923.9|745923.9|13
1637862160000|2021-11-25 17:42:40|747927.9|745927.9|747920.8|745920.8|747937.5|745937.5|747909.7|745909.7|13
1637862170000|2021-11-25 17:42:50|747949.5|745949.5|747843|745843|747949.5|745949.5|747843|745843|17
1637862180000|2021-11-25 17:43:00|747889.8|745889.8|747872.3|745872.3|747889.8|745889.8|747857.2|745857.2|6
1637862190000|2021-11-25 17:43:10|747862.2|745862.2|747868.7|745868.7|747869.5|745869.5|747861.4|745861.4|9
1637862200000|2021-11-25 17:43:20|747866|745866|747874.4|745874.4|747874.4|745874.4|747866|745866|5
1637862210000|2021-11-25 17:43:30|747875.3|745875.3|747869.8|745869.8|747904.3|745904.3|747869.8|745869.8|8
1637862220000|2021-11-25 17:43:40|747877.2|745877.2|747886.3|745886.3|747894.5|745894.5|747877.2|745877.2|5
1637862230000|2021-11-25 17:43:50|747879.7|745879.7|747821.6|745821.6|747879.7|745879.7|747821.6|745821.6|13
1637862240000|2021-11-25 17:44:00|747821.4|745821.4|747819.6|745819.6|747854.1|745854.1|747819.6|745819.6|15
1637862250000|2021-11-25 17:44:10|747819.4|745819.4|747842.1|745842.1|747848.5|745848.5|747819.4|745819.4|13
1637862260000|2021-11-25 17:44:20|747841.7|745841.7|747825.4|745825.4|747844|745844|747821.3|745821.3|11
1637862270000|2021-11-25 17:44:30|747824.4|745824.4|747820.3|745820.3|747824.4|745824.4|747820.3|745820.3|8
1637862280000|2021-11-25 17:44:40|747820.2|745820.2|747821.4|745821.4|747825.3|745825.3|747820.2|745820.2|8
1637862290000|2021-11-25 17:44:50|747821.3|745821.3|747799.5|745799.5|747821.3|745821.3|747798.5|745798.5|11
1637862300000|2021-11-25 17:45:00|747799.6|745799.6|747799.6|745799.6|747799.7|745799.7|747799.5|745799.5|12
1637862310000|2021-11-25 17:45:10|747799.7|745799.7|747812.4|745812.4|747815.4|745815.4|747799.6|745799.6|9
1637862320000|2021-11-25 17:45:20|747819.4|745819.4|747819.2|745819.2|747819.4|745819.4|747817.4|745817.4|5
1637862330000|2021-11-25 17:45:30|747817.4|745817.4|747818.9|745818.9|747822.7|745822.7|747817.3|745817.3|7
1637862340000|2021-11-25 17:45:40|747817.1|745817.1|747770|745770|747817.1|745817.1|747770|745770|19
1637862350000|2021-11-25 17:45:50|747769.9|745769.9|747676.2|745676.2|747785.7|745785.7|747676.2|745676.2|20
1637862360000|2021-11-25 17:46:00|747662.5|745662.5|747653.9|745653.9|747673.2|745673.2|747649.7|745649.7|18
1637862370000|2021-11-25 17:46:10|747658.2|745658.2|747650.9|745650.9|747658.2|745658.2|747650.7|745650.7|16
1637862380000|2021-11-25 17:46:20|747650.7|745650.7|747639.7|745639.7|747657.5|745657.5|747638.6|745638.6|16
1637862390000|2021-11-25 17:46:30|747697.2|745697.2|747712.1|745712.1|747713.4|745713.4|747652|745652|22
1637862400000|2021-11-25 17:46:40|747697.4|745697.4|747655.3|745655.3|747697.5|745697.5|747655.2|745655.2|12
1637862410000|2021-11-25 17:46:50|747655.4|745655.4|747637.3|745637.3|747707.1|745707.1|747627.3|745627.3|16
1637862420000|2021-11-25 17:47:00|747618.9|745618.9|747608.1|745608.1|747627.5|745627.5|747607.6|745607.6|7
1637862430000|2021-11-25 17:47:10|747610.5|745610.5|747620.5|745620.5|747636.4|745636.4|747610|745610|8
1637862440000|2021-11-25 17:47:20|747625.7|745625.7|747602|745602|747625.7|745625.7|747602|745602|4
1637862450000|2021-11-25 17:47:30|747601.6|745601.6|747607.7|745607.7|747609.8|745609.8|747601.6|745601.6|5
1637862460000|2021-11-25 17:47:40|747606.8|745606.8|747598.4|745598.4|747612.9|745612.9|747598.4|745598.4|9
1637862470000|2021-11-25 17:47:50|747614.3|745614.3|747613.1|745613.1|747614.3|745614.3|747607.4|745607.4|5
1637862480000|2021-11-25 17:48:00|747613.2|745613.2|747593.8|745593.8|747616.8|745616.8|747593.8|745593.8|15
1637862490000|2021-11-25 17:48:10|747592.3|745592.3|747572|745572|747610.4|745610.4|747565.3|745565.3|18
1637862500000|2021-11-25 17:48:20|747591.1|745591.1|747613.3|745613.3|747624.5|745624.5|747590.6|745590.6|13
1637862510000|2021-11-25 17:48:30|747606.7|745606.7|747617.9|745617.9|747643.1|745643.1|747606.7|745606.7|17
1637862520000|2021-11-25 17:48:40|747617.7|745617.7|747636|745636|747651.8|745651.8|747617.7|745617.7|15
1637862530000|2021-11-25 17:48:50|747635.8|745635.8|747649.4|745649.4|747649.4|745649.4|747634.9|745634.9|14
1637862540000|2021-11-25 17:49:00|747644.6|745644.6|747638.6|745638.6|747649.5|745649.5|747612.7|745612.7|16
1637862550000|2021-11-25 17:49:10|747640.1|745640.1|747624|745624|747640.1|745640.1|747612.9|745612.9|11
1637862560000|2021-11-25 17:49:20|747628.1|745628.1|747605.1|745605.1|747629.8|745629.8|747605|745605|13
1637862570000|2021-11-25 17:49:30|747613.1|745613.1|747609.8|745609.8|747613.1|745613.1|747607.2|745607.2|4
1637862580000|2021-11-25 17:49:40|747608.7|745608.7|747625.6|745625.6|747636.9|745636.9|747607.1|745607.1|5
1637862590000|2021-11-25 17:49:50|747625.4|745625.4|747626.3|745626.3|747638.5|745638.5|747625.4|745625.4|5
1637862600000|2021-11-25 17:50:00|747627|745627|747620.5|745620.5|747644.7|745644.7|747605|745605|7
1637862610000|2021-11-25 17:50:10|747625.7|745625.7|747638.3|745638.3|747676.5|745676.5|747625.7|745625.7|15
1637862620000|2021-11-25 17:50:20|747646.3|745646.3|747698.3|745698.3|747724.6|745724.6|747646.3|745646.3|17
1637862630000|2021-11-25 17:50:30|747698.5|745698.5|747719.1|745719.1|747739|745739|747680|745680|17
1637862640000|2021-11-25 17:50:40|747714.2|745714.2|747717.8|745717.8|747722.5|745722.5|747698.1|745698.1|7
1637862650000|2021-11-25 17:50:50|747714.7|745714.7|747737.9|745737.9|747755.3|745755.3|747714.5|745714.5|8
1637862660000|2021-11-25 17:51:00|747713.3|745713.3|747711.8|745711.8|747713.3|745713.3|747711.8|745711.8|6
1637862670000|2021-11-25 17:51:10|747712.1|745712.1|747725.6|745725.6|747742.3|745742.3|747712.1|745712.1|7
1637862680000|2021-11-25 17:51:20|747729.3|745729.3|747748.1|745748.1|747780|745780|747721.1|745721.1|13
1637862690000|2021-11-25 17:51:30|747752.6|745752.6|747750.6|745750.6|747771.2|745771.2|747718.4|745718.4|13
1637862700000|2021-11-25 17:51:40|747745.9|745745.9|747687.7|745687.7|747752.4|745752.4|747687.7|745687.7|10
1637862710000|2021-11-25 17:51:50|747688|745688|747686.1|745686.1|747688|745688|747683.9|745683.9|4
1637862720000|2021-11-25 17:52:00|747685.1|745685.1|747705.1|745705.1|747718|745718|747685.1|745685.1|6
1637862730000|2021-11-25 17:52:10|747708.1|745708.1|747721.8|745721.8|747723|745723|747685.8|745685.8|10
1637862740000|2021-11-25 17:52:20|747718.6|745718.6|747705.1|745705.1|747718.6|745718.6|747704.8|745704.8|3
1637862750000|2021-11-25 17:52:30|747684.5|745684.5|747691.4|745691.4|747691.4|745691.4|747684.5|745684.5|3
1637862760000|2021-11-25 17:52:40|747690.9|745690.9|747693.1|745693.1|747693.1|745693.1|747690.5|745690.5|4
1637862770000|2021-11-25 17:52:50|747694.2|745694.2|747659.8|745659.8|747735.5|745735.5|747653.6|745653.6|14
1637862780000|2021-11-25 17:53:00|747664.9|745664.9|747687.7|745687.7|747703.1|745703.1|747664.9|745664.9|7
1637862790000|2021-11-25 17:53:10|747704.1|745704.1|747691.2|745691.2|747704.1|745704.1|747687.7|745687.7|8
1637862800000|2021-11-25 17:53:20|747648.4|745648.4|747662.6|745662.6|747668.8|745668.8|747648.4|745648.4|8
1637862810000|2021-11-25 17:53:30|747659.4|745659.4|747643|745643|747688.8|745688.8|747643|745643|7
1637862820000|2021-11-25 17:53:40|747640|745640|747672.6|745672.6|747674.8|745674.8|747640|745640|10
1637862830000|2021-11-25 17:53:50|747664.3|745664.3|747667.3|745667.3|747667.3|745667.3|747661.9|745661.9|6
1637862840000|2021-11-25 17:54:00|747667.2|745667.2|747664.5|745664.5|747668.9|745668.9|747645.7|745645.7|11
1637862850000|2021-11-25 17:54:10|747663.4|745663.4|747688.1|745688.1|747688.1|745688.1|747663.4|745663.4|6
1637862860000|2021-11-25 17:54:20|747685|745685|747650.9|745650.9|747685|745685|747650.9|745650.9|10
1637862870000|2021-11-25 17:54:30|747649.4|745649.4|747683.5|745683.5|747683.5|745683.5|747645.2|745645.2|12
1637862880000|2021-11-25 17:54:40|747683.4|745683.4|747700.6|745700.6|747711.5|745711.5|747683.4|745683.4|11
1637862890000|2021-11-25 17:54:50|747692.8|745692.8|747685|745685|747692.8|745692.8|747685|745685|6
1637862900000|2021-11-25 17:55:00|747721.8|745721.8|747727.2|745727.2|747744.5|745744.5|747695.3|745695.3|18
1637862910000|2021-11-25 17:55:10|747706.8|745706.8|747736.1|745736.1|747736.1|745736.1|747706.8|745706.8|5
1637862920000|2021-11-25 17:55:20|747729.7|745729.7|747739.8|745739.8|747739.8|745739.8|747721.7|745721.7|5
1637862930000|2021-11-25 17:55:30|747732.6|745732.6|747727.9|745727.9|747732.6|745732.6|747727.9|745727.9|6
1637862940000|2021-11-25 17:55:40|747707.3|745707.3|747707.7|745707.7|747707.7|745707.7|747707.3|745707.3|3
1637862950000|2021-11-25 17:55:50|747707.9|745707.9|747743.6|745743.6|747754.6|745754.6|747707.9|745707.9|5
1637862960000|2021-11-25 17:56:00|747747.3|745747.3|747719.8|745719.8|747747.5|745747.5|747719.8|745719.8|7
1637862970000|2021-11-25 17:56:10|747720.3|745720.3|747709.9|745709.9|747720.3|745720.3|747709.9|745709.9|2
1637862980000|2021-11-25 17:56:20|747709.4|745709.4|747707|745707|747709.4|745709.4|747706.9|745706.9|5
1637862990000|2021-11-25 17:56:30|747705.5|745705.5|747738|745738|747761|745761|747705.5|745705.5|6
1637863000000|2021-11-25 17:56:40|747733.3|745733.3|747742.7|745742.7|747742.7|745742.7|747725.3|745725.3|3
1637863010000|2021-11-25 17:56:50|747738.5|745738.5|747745.7|745745.7|747756.2|745756.2|747738.5|745738.5|5
1637863020000|2021-11-25 17:57:00|747727.9|745727.9|747719.4|745719.4|747727.9|745727.9|747719.2|745719.2|4
1637863030000|2021-11-25 17:57:10|747719|745719|747616|745616|747719|745719|747583.1|745583.1|13
1637863040000|2021-11-25 17:57:20|747631.8|745631.8|747614.3|745614.3|747631.8|745631.8|747581.5|745581.5|18
1637863050000|2021-11-25 17:57:30|747626|745626|747601.8|745601.8|747626|745626|747601.7|745601.7|11
1637863060000|2021-11-25 17:57:40|747601.7|745601.7|747601|745601|747620.8|745620.8|747601|745601|16
1637863070000|2021-11-25 17:57:50|747601.1|745601.1|747598.4|745598.4|747615.3|745615.3|747597.5|745597.5|8
1637863080000|2021-11-25 17:58:00|747591.2|745591.2|747577.3|745577.3|747591.2|745591.2|747575.6|745575.6|7
1637863090000|2021-11-25 17:58:10|747577.2|745577.2|747575.4|745575.4|747577.3|745577.3|747575.1|745575.1|4
1637863100000|2021-11-25 17:58:20|747575.5|745575.5|747581.7|745581.7|747583.6|745583.6|747575.5|745575.5|11
1637863110000|2021-11-25 17:58:30|747581.5|745581.5|747586.1|745586.1|747586.1|745586.1|747581.3|745581.3|3
1637863120000|2021-11-25 17:58:40|747584.7|745584.7|747690.9|745690.9|747701.9|745701.9|747578|745578|13
1637863130000|2021-11-25 17:58:50|747673.5|745673.5|747669.7|745669.7|747682.8|745682.8|747654.3|745654.3|19
1637863140000|2021-11-25 17:59:00|747667.3|745667.3|747667.3|745667.3|747667.3|745667.3|747667.3|745667.3|1
1637910060000|2021-11-26 07:01:00|755747.3|753747.3|755507|753507|755818.7|754228.9|755228.9|753491.1|40
1637910070000|2021-11-26 07:01:10|755511|753511|755248.7|753248.7|755517.8|753517.8|755170|753170|39
1637910080000|2021-11-26 07:01:20|755237.5|753237.5|755272|753272|755278.2|753278.2|755174.8|753174.8|39
1637910090000|2021-11-26 07:01:30|755264.3|753264.3|754938.9|752938.9|755266.8|753266.8|754856|752856|40
1637910100000|2021-11-26 07:01:40|754947.8|752947.8|755012.9|753012.9|755056.9|753056.9|754871.5|752871.5|38
1637910110000|2021-11-26 07:01:50|754998.6|752998.6|755109.3|753109.3|755124.1|753124.1|754998.6|752998.6|33
1637910120000|2021-11-26 07:02:00|755087.7|753087.7|755239.7|753239.7|755239.7|753239.7|755087.7|753087.7|29
1637910130000|2021-11-26 07:02:10|755244.9|753244.9|755359.2|753359.2|755364.2|753364.2|755195|753195|39
1637910140000|2021-11-26 07:02:20|755352.5|753352.5|755301.1|753301.1|755391.2|753391.2|755276.3|753276.3|37
1637910150000|2021-11-26 07:02:30|755307.5|753307.5|755165.8|753165.8|755314.6|753314.6|755140.3|753140.3|39
1637910160000|2021-11-26 07:02:40|755166.1|753166.1|755045.2|753045.2|755166.1|753166.1|755027|753027|34
1637910170000|2021-11-26 07:02:50|755046.7|753046.7|755081.6|753081.6|755116.8|753116.8|755042.2|753042.2|38
1637910180000|2021-11-26 07:03:00|755098.4|753098.4|754900.6|752900.6|755098.4|753098.4|754887.5|752887.5|34
1637910190000|2021-11-26 07:03:10|754904.9|752904.9|754811.3|752811.3|754934.5|752934.5|754809.8|752809.8|35
1637910200000|2021-11-26 07:03:20|754811.2|752811.2|754658.4|752658.4|754851|752851|754566.2|752566.2|37
1637910210000|2021-11-26 07:03:30|754618.1|752618.1|754685.3|752685.3|754771.5|752771.5|754600.1|752600.1|34
1637910220000|2021-11-26 07:03:40|754692.7|752692.7|754548.2|752548.2|754725.7|752725.7|754477|752477|39
1637910230000|2021-11-26 07:03:50|754527.5|752527.5|754565.8|752565.8|754679.1|752679.1|754527.5|752527.5|40
1637910240000|2021-11-26 07:04:00|754562.9|752562.9|754532.3|752532.3|754601.9|752601.9|754491.4|752491.4|39
1637910250000|2021-11-26 07:04:10|754468.6|752468.6|754609|752609|754631.2|752631.2|754468.6|752468.6|38
1637910260000|2021-11-26 07:04:20|754611.5|752611.5|754501.9|752501.9|754643.3|752643.3|754463.2|752463.2|35
1637910270000|2021-11-26 07:04:30|754495.8|752495.8|754241.6|752241.6|754495.8|752495.8|754173.5|752173.5|40
1637910280000|2021-11-26 07:04:40|754186.4|752186.4|754005.8|752005.8|754310.1|752310.1|753938.5|751938.5|38
1637910290000|2021-11-26 07:04:50|754007.4|752007.4|754038.8|752038.8|754110.3|752110.3|753973.2|751973.2|39
1637910300000|2021-11-26 07:05:00|754113.9|752113.9|754331.7|752331.7|754400.6|752400.6|754111.3|752111.3|40
1637910310000|2021-11-26 07:05:10|754329.8|752329.8|754407.7|752407.7|754463.1|752463.1|754329.8|752329.8|37
1637910320000|2021-11-26 07:05:20|754405.6|752405.6|754295.9|752295.9|754460.1|752460.1|754143.7|752143.7|39
1637910330000|2021-11-26 07:05:30|754296|752296|754332.5|752332.5|754347.3|752347.3|754252.5|752252.5|38
1637910340000|2021-11-26 07:05:40|754359.7|752359.7|754314.6|752314.6|754361.4|752361.4|754172.5|752172.5|38
1637910350000|2021-11-26 07:05:50|754334.1|752334.1|754347.9|752347.9|754358.2|752358.2|754260.2|752260.2|36
1637910360000|2021-11-26 07:06:00|754395.2|752395.2|754479.1|752479.1|754512.3|752512.3|754299.4|752299.4|39
1637910370000|2021-11-26 07:06:10|754501.5|752501.5|754512.2|752512.2|754689.3|752689.3|754391.4|752391.4|40
1637910380000|2021-11-26 07:06:20|754581.5|752581.5|754555.1|752555.1|754777.2|752777.2|754493.8|752493.8|40
1637910390000|2021-11-26 07:06:30|754552.1|752552.1|754499|752499|754657|752657|754454.4|752454.4|37
1637910400000|2021-11-26 07:06:40|754505.4|752505.4|754670.2|752670.2|754764.4|752764.4|754505.4|752505.4|38
1637910410000|2021-11-26 07:06:50|754680.4|752680.4|754697.5|752697.5|754725.1|752725.1|754611.2|752611.2|40
1637910420000|2021-11-26 07:07:00|754692.2|752692.2|754800.8|752800.8|754951.9|752951.9|754603.2|752603.2|40
1637910430000|2021-11-26 07:07:10|754795|752795|754909.7|752909.7|755061.9|753061.9|754795|752795|40
1637910440000|2021-11-26 07:07:20|754923.9|752923.9|754943|752943|755059|753059|754853.8|752853.8|38
1637910450000|2021-11-26 07:07:30|754959.7|752959.7|754985.7|752985.7|755163.5|753163.5|754939.2|752939.2|39
1637910460000|2021-11-26 07:07:40|754984.8|752984.8|755026.1|753026.1|755066.7|753490.1|754490.1|752966.4|35
1637910470000|2021-11-26 07:07:50|755005.5|753005.5|755103.8|753103.8|755141.9|753141.9|755005.5|753005.5|32
1637910480000|2021-11-26 07:08:00|755098.6|753098.6|755081.5|753081.5|755151.8|753151.8|754967|752967|38
1637910490000|2021-11-26 07:08:10|755072.3|753072.3|754985.1|752985.1|755126.6|753126.6|754948.2|752948.2|38
1637910500000|2021-11-26 07:08:20|754970.3|752970.3|754989.3|752989.3|755051|753051|754964.2|752964.2|34
1637910510000|2021-11-26 07:08:30|754989|752989|754912.2|752912.2|755004.6|753004.6|754900.4|752900.4|29
1637910520000|2021-11-26 07:08:40|754911.9|752911.9|754951.2|752951.2|755016.4|753016.4|754910.7|752910.7|29
1637910530000|2021-11-26 07:08:50|754945.5|752945.5|754752.5|752752.5|754965.5|752965.5|754735.8|752735.8|34
1637910540000|2021-11-26 07:09:00|754739.9|752739.9|754539.7|752539.7|754739.9|752739.9|754460.9|752460.9|36
1637910550000|2021-11-26 07:09:10|754553.1|752553.1|754663.8|752663.8|754760.9|753213.5|754213.5|752545.3|37
1637910560000|2021-11-26 07:09:20|754649.1|752649.1|754783.6|752783.6|754842.2|752842.2|754621|752621|40
1637910570000|2021-11-26 07:09:30|754803.9|752803.9|754759.3|752759.3|754824|752824|754692.8|752692.8|38
1637910580000|2021-11-26 07:09:40|754712.5|752712.5|754787.5|752787.5|754824.3|752824.3|754712.5|752712.5|38
1637910590000|2021-11-26 07:09:50|754820.8|752820.8|755038.8|753038.8|755057.1|753057.1|754769.8|752769.8|39
1637910600000|2021-11-26 07:10:00|755045.2|753045.2|754994.5|752994.5|755243.9|753243.9|754968.2|752968.2|39
1637910610000|2021-11-26 07:10:10|754992.8|752992.8|755035.7|753035.7|755086.9|753086.9|754992.8|752992.8|38
1637910620000|2021-11-26 07:10:20|755035.9|753035.9|755137.9|753137.9|755137.9|753137.9|755035.2|753035.2|35
1637910630000|2021-11-26 07:10:30|755137|753137|754726.7|752726.7|755137|753649.5|754649.5|752715|37
1637910640000|2021-11-26 07:10:40|754753.8|752753.8|754750.3|752750.3|754778.7|752778.7|754725.9|752725.9|33
1637910650000|2021-11-26 07:10:50|754738.4|752738.4|754651.3|752651.3|754751.6|752751.6|754615.1|752615.1|37
1637910660000|2021-11-26 07:11:00|754634.1|752634.1|754628.7|752628.7|754655.5|752655.5|754610.8|752610.8|38
1637910670000|2021-11-26 07:11:10|754620.5|752620.5|754479.3|752479.3|754634.7|752634.7|754479.3|752479.3|33
1637910680000|2021-11-26 07:11:20|754461.7|752461.7|754612.5|752612.5|754650.7|752650.7|754452.4|752452.4|38
1637910690000|2021-11-26 07:11:30|754615|752615|754641.2|752641.2|754641.2|752641.2|754577.4|752577.4|38
1637910700000|2021-11-26 07:11:40|754618.3|752618.3|754640.8|752640.8|754682.3|752682.3|754597.6|752597.6|35
1637910710000|2021-11-26 07:11:50|754624.2|752624.2|754700.6|752700.6|754718.3|752718.3|754576.7|752576.7|33
1637910720000|2021-11-26 07:12:00|754714.5|752714.5|754635.9|752635.9|754754.1|752754.1|754632.8|752632.8|37
1637910730000|2021-11-26 07:12:10|754631.6|752631.6|754552.8|752552.8|754647.7|752647.7|754536.3|752536.3|37
1637910740000|2021-11-26 07:12:20|754551.6|752551.6|754732.4|752732.4|754777.4|752777.4|754543.4|752543.4|38
1637910750000|2021-11-26 07:12:30|754733.3|752733.3|754889.4|752889.4|754921.1|752921.1|754733.3|752733.3|34
1637910760000|2021-11-26 07:12:40|754874|752874|754892.4|752892.4|755002.8|753002.8|754856.4|752856.4|36
1637910770000|2021-11-26 07:12:50|754877.7|752877.7|754787.7|752787.7|754940.8|752940.8|754787.7|752787.7|39
1637910780000|2021-11-26 07:13:00|754755.5|752755.5|754883.9|752883.9|754907.1|752907.1|754731.9|752731.9|33
1637910790000|2021-11-26 07:13:10|754886.1|752886.1|755022.8|753022.8|755154.2|753154.2|754883.3|752883.3|37
1637910800000|2021-11-26 07:13:20|755000.5|753000.5|754963.9|752963.9|755049.3|753049.3|754954.1|752954.1|32
1637910810000|2021-11-26 07:13:30|754926.2|752926.2|754982.6|752982.6|754997|752997|754835.8|752835.8|37
1637910820000|2021-11-26 07:13:40|754960.4|752960.4|754862.2|752862.2|754971.2|752971.2|754835.1|752835.1|35
1637910830000|2021-11-26 07:13:50|754865.6|752865.6|754898.4|752898.4|754926.1|752926.1|754829.9|752829.9|28
1637910840000|2021-11-26 07:14:00|754872.7|752872.7|755178.9|753178.9|755187.8|753187.8|754872.7|752872.7|34
1637910850000|2021-11-26 07:14:10|755202.2|753202.2|755454.7|753454.7|755454.7|753454.7|755125.5|753125.5|34
1637910860000|2021-11-26 07:14:20|755453.4|753453.4|755613.8|753613.8|755613.8|753613.8|755393.4|753393.4|40
1637910870000|2021-11-26 07:14:30|755605.4|753605.4|755245|753245|755696.4|753696.4|755216.1|753216.1|39
1637910880000|2021-11-26 07:14:40|755274.5|753274.5|755356.9|753356.9|755394.9|753394.9|755232.8|753232.8|32
1637910890000|2021-11-26 07:14:50|755361.3|753361.3|755364.6|753364.6|755453.9|753453.9|755295.5|753295.5|33
1637910900000|2021-11-26 07:15:00|755369.8|753369.8|755373.4|753373.4|755436.4|753436.4|755292.1|753292.1|39
1637910910000|2021-11-26 07:15:10|755385.3|753385.3|755341.8|753341.8|755452.7|753452.7|755262.3|753262.3|32
1637910920000|2021-11-26 07:15:20|755350|753350|755336.3|753336.3|755385.4|753385.4|755319.8|753319.8|34
1637910930000|2021-11-26 07:15:30|755313.8|753313.8|755429.8|753429.8|755476.1|753476.1|755313.8|753313.8|37
1637910940000|2021-11-26 07:15:40|755643|753643|755690.1|753690.1|755823.2|753823.2|755643|753643|39
1637910950000|2021-11-26 07:15:50|755656.8|753656.8|755581.1|753581.1|755656.8|753656.8|755485.8|753485.8|32
1637910960000|2021-11-26 07:16:00|755585.5|753585.5|755389.7|753389.7|755585.5|753585.5|755320.5|753320.5|35
1637910970000|2021-11-26 07:16:10|755380.7|753380.7|755257.8|753257.8|755401|753401|755257.8|753257.8|36
1637910980000|2021-11-26 07:16:20|755307.6|753307.6|755393.7|753393.7|755457.8|753457.8|755284.7|753284.7|36
1637910990000|2021-11-26 07:16:30|755394.3|753394.3|755717.5|753717.5|755769.5|753769.5|755394.3|753394.3|39
1637911000000|2021-11-26 07:16:40|755765.1|753765.1|755729.8|753729.8|755827.7|753827.7|755706.6|753706.6|36
1637911010000|2021-11-26 07:16:50|755745.2|753745.2|755762.2|753762.2|755889.4|753889.4|755668.3|753668.3|38
1637911020000|2021-11-26 07:17:00|755688.6|753688.6|755673.6|753673.6|755743.6|753743.6|755652.5|753652.5|36
1637911030000|2021-11-26 07:17:10|755687.8|753687.8|755651.4|753651.4|755689|753689|755613.9|753613.9|33
1637911040000|2021-11-26 07:17:20|755623.3|753623.3|755632.5|753632.5|755640.6|754123.5|755123.5|753565.6|29
1637911050000|2021-11-26 07:17:30|755638.2|753638.2|755492.6|753492.6|755638.2|753638.2|755489.2|753489.2|34
1637911060000|2021-11-26 07:17:40|755492|753492|755451.1|753451.1|755509.1|753509.1|755424.9|753424.9|35
1637911070000|2021-11-26 07:17:50|755443.8|753443.8|755457.4|753457.4|755487.7|753487.7|755422.7|753422.7|36
1637911080000|2021-11-26 07:18:00|755427.9|753427.9|755424.3|753424.3|755494.3|753494.3|755386.5|753386.5|35
1637911090000|2021-11-26 07:18:10|755391|753391|755384.4|753384.4|755412.1|753412.1|755283.7|753283.7|33
1637911100000|2021-11-26 07:18:20|755425|753425|755400.4|753400.4|755455.8|753455.8|755390.6|753390.6|34
1637911110000|2021-11-26 07:18:30|755322.3|753322.3|755377.8|753377.8|755433.6|753433.6|755240.1|753240.1|35
1637911120000|2021-11-26 07:18:40|755375.4|753375.4|755345.3|753345.3|755411.2|753814.5|754814.5|753303|33
1637911130000|2021-11-26 07:18:50|755348.2|753348.2|755310.1|753310.1|755363.3|753363.3|755260.7|753260.7|40
1637911140000|2021-11-26 07:19:00|755334.9|753334.9|755432|753432|755441.7|753441.7|755319|753319|40
1637911150000|2021-11-26 07:19:10|755450.5|753450.5|755689|753689|755738|753738|755242|753242|40
1637911160000|2021-11-26 07:19:20|755752.9|753752.9|755638.1|753638.1|755773.6|753773.6|755552.2|753552.2|37
1637911170000|2021-11-26 07:19:30|755623.4|753623.4|755621.1|753621.1|755696.7|753696.7|755510.8|753510.8|37
1637911180000|2021-11-26 07:19:40|755651.2|753651.2|755718.3|753718.3|755756.6|753756.6|755581.5|753581.5|35
1637911190000|2021-11-26 07:19:50|755712.6|753712.6|755707.5|753707.5|755712.6|753712.6|755605.3|753605.3|37
1637911200000|2021-11-26 07:20:00|755750.2|753750.2|755644.7|753644.7|755812.6|753812.6|755613.6|753613.6|39
1637911210000|2021-11-26 07:20:10|755637|753637|755432.6|753432.6|755637|753637|755404.6|753404.6|37
1637911220000|2021-11-26 07:20:20|755492.5|753492.5|755325.5|753325.5|755492.5|753492.5|755304.6|753304.6|38
1637911230000|2021-11-26 07:20:30|755336.8|753336.8|755262|753262|755350.9|753350.9|755235.6|753235.6|34
1637911240000|2021-11-26 07:20:40|755273.8|753273.8|755278.4|753278.4|755324.7|753324.7|755204.7|753204.7|36
1637911250000|2021-11-26 07:20:50|755269.6|753269.6|755141.5|753141.5|755283.1|753283.1|755105.4|753105.4|37
1637911260000|2021-11-26 07:21:00|755137.5|753137.5|755252.8|753252.8|755306.1|753306.1|755071.5|753071.5|36
1637911270000|2021-11-26 07:21:10|755201.5|753201.5|755318.7|753318.7|755326.8|753326.8|755142.8|753142.8|34
1637911280000|2021-11-26 07:21:20|755350.4|753350.4|755398|753398|755414.1|753414.1|755268|753268|36
1637911290000|2021-11-26 07:21:30|755376.5|753376.5|755413.5|753413.5|755453.9|753453.9|755280.8|753280.8|39
1637911300000|2021-11-26 07:21:40|755393.7|753393.7|755284.5|753284.5|755402.5|753402.5|755220.5|753220.5|35
1637911310000|2021-11-26 07:21:50|755322.6|753322.6|755349.5|753349.5|755363.4|753363.4|755212.2|753212.2|39
1637911320000|2021-11-26 07:22:00|755322.4|753322.4|755198|753198|755352|753352|755198|753198|32
1637911330000|2021-11-26 07:22:10|755219.3|753219.3|755153.4|753153.4|755247.4|753247.4|755110.9|753110.9|40
1637911340000|2021-11-26 07:22:20|755158.2|753158.2|755002.1|753002.1|755158.3|753158.3|754934.9|752934.9|35
1637911350000|2021-11-26 07:22:30|754975.2|752975.2|754969.2|752969.2|755023.7|753023.7|754910|752910|39
1637911360000|2021-11-26 07:22:40|754911.8|752911.8|755473.7|753473.7|755579.9|753579.9|754892.2|752892.2|39
1637911370000|2021-11-26 07:22:50|755479|753479|755440.6|753440.6|755491.5|753491.5|755366.3|753366.3|32
1637911380000|2021-11-26 07:23:00|755436.3|753436.3|755532.8|753532.8|755689|753689|755393.3|753393.3|39
1637911390000|2021-11-26 07:23:10|755510.6|753510.6|755613.8|753613.8|755706.5|753706.5|755510.6|753510.6|39
1637911400000|2021-11-26 07:23:20|755566.7|753566.7|755623.5|753623.5|755625|753625|755497.7|753497.7|40
1637911410000|2021-11-26 07:23:30|755640.3|753640.3|755510.5|753510.5|755640.3|753640.3|755484.6|753484.6|37
1637911420000|2021-11-26 07:23:40|755535.5|753535.5|755471.8|753471.8|755535.5|753535.5|755400.7|753400.7|36
1637911430000|2021-11-26 07:23:50|755462.8|753462.8|755453.1|753453.1|755477.7|753477.7|755419.8|753419.8|31
1637911440000|2021-11-26 07:24:00|755445.5|753445.5|755476.1|753476.1|755488.9|753488.9|755443.6|753443.6|32
1637911450000|2021-11-26 07:24:10|755483.9|753483.9|755488.7|753488.7|755492.4|753492.4|755460.4|753460.4|31
1637911460000|2021-11-26 07:24:20|755482.2|753482.2|755593.7|753593.7|755594.1|753594.1|755437.3|753437.3|26
1637911470000|2021-11-26 07:24:30|755593.9|753593.9|755558.9|753558.9|755611.8|753611.8|755541.5|753541.5|36
1637911480000|2021-11-26 07:24:40|755581.5|753581.5|755439.1|753439.1|755581.5|753581.5|755430.4|753430.4|35
1637911490000|2021-11-26 07:24:50|755468.4|753468.4|755436.9|753436.9|755482.8|753482.8|755373|753373|37
1637911500000|2021-11-26 07:25:00|755416.2|753416.2|755452.3|753452.3|755471.2|753471.2|755392.5|753392.5|37
1637911510000|2021-11-26 07:25:10|755431.5|753431.5|755526|753526|755526|753923.8|754923.8|753385.1|33
1637911520000|2021-11-26 07:25:20|755511.1|753511.1|755512.5|753512.5|755597.3|754111|755111|753478.9|38
1637911530000|2021-11-26 07:25:30|755537.5|753537.5|755496.5|753496.5|755550|753550|755404.7|753404.7|31
1637911540000|2021-11-26 07:25:40|755441.4|753441.4|755449.4|753449.4|755480.9|753938.5|754938.5|753384.7|35
1637911550000|2021-11-26 07:25:50|755391.2|753391.2|755423|753423|755473.7|753473.7|755385.5|753385.5|29
1637911560000|2021-11-26 07:26:00|755387.8|753387.8|755285.5|753285.5|755433.7|753433.7|755278.7|753278.7|35
1637911570000|2021-11-26 07:26:10|755299.1|753299.1|755195.9|753195.9|755338|753338|755195.7|753195.7|32
1637911580000|2021-11-26 07:26:20|755227.2|753227.2|755154.9|753154.9|755227.2|753227.2|755135.2|753135.2|28
1637911590000|2021-11-26 07:26:30|755158.8|753158.8|755209.1|753209.1|755292.5|753292.5|755087.3|753087.3|32
1637911600000|2021-11-26 07:26:40|755251.8|753251.8|755255.5|753255.5|755266.2|753266.2|755156.9|753156.9|34
1637911610000|2021-11-26 07:26:50|755269.5|753269.5|755162.2|753162.2|755307.2|753790.5|754684.8|753152.6|33
1637911620000|2021-11-26 07:27:00|755161.4|753161.4|754891.2|752891.2|755199.7|753634.1|754626.2|752891.2|29
1637911630000|2021-11-26 07:27:10|754898.1|752898.1|754957.1|752957.1|755037.5|753037.5|754897.1|752897.1|33
1637911640000|2021-11-26 07:27:20|754951.3|752951.3|754868.5|752868.5|755010.6|753010.6|754868.5|752868.5|35
1637911650000|2021-11-26 07:27:30|754885.8|752885.8|754847.6|752847.6|754918.4|753268.8|754265.7|752700.7|38
1637911660000|2021-11-26 07:27:40|754852.1|752852.1|754891.5|752891.5|754908.7|752908.7|754842.9|752842.9|28
1637911670000|2021-11-26 07:27:50|754890|752890|755025.8|753025.8|755086.1|753086.1|754890|752890|36
1637911680000|2021-11-26 07:28:00|755032.5|753032.5|754966.7|752966.7|755102.6|753102.6|754966.7|752966.7|37
1637911690000|2021-11-26 07:28:10|754960.8|752960.8|754759|752759|754981.7|752981.7|754749.2|752749.2|36
1637911700000|2021-11-26 07:28:20|754758.6|752758.6|754793.3|752793.3|754877.9|752877.9|754729.5|752729.5|37
1637911710000|2021-11-26 07:28:30|754800.3|752800.3|754947.2|752947.2|755032.7|753032.7|754796.1|752796.1|38
1637911720000|2021-11-26 07:28:40|754952.3|752952.3|754918.9|752918.9|755105.5|753105.5|754906.5|752906.5|29
1637911730000|2021-11-26 07:28:50|754913.4|752913.4|755010.8|753010.8|755010.8|753010.8|754909.6|752909.6|29
1637911740000|2021-11-26 07:29:00|754999.7|752999.7|754908.8|752908.8|754999.7|752999.7|754891.7|752891.7|29
1637911750000|2021-11-26 07:29:10|754413.9|753413.9|754421.6|753421.6|754937.6|753421.6|754413.9|752901.1|22
1637911760000|2021-11-26 07:29:20|754933.7|752933.7|754211.8|753211.8|754957.6|753440.6|754211.8|752904.6|29
1637911770000|2021-11-26 07:29:30|754814.9|752814.9|754754.9|752754.9|754817.4|753232|754210|752719.1|24
1637911780000|2021-11-26 07:29:40|754762|752762|754779.9|752779.9|754813|752813|754722|752722|29
1637911790000|2021-11-26 07:29:50|754783.6|752783.6|754881.9|752881.9|754881.9|753255.8|754228.2|752744.8|35
1637911800000|2021-11-26 07:30:00|754861.1|752861.1|754875.2|752875.2|754932.1|753424.5|754400.6|752846.5|34
1637911810000|2021-11-26 07:30:10|754884.9|752884.9|754908|752908|754932.4|753242.4|754200|752662|38
1637911820000|2021-11-26 07:30:20|754910.6|752910.6|755150.6|753150.6|755171.4|753171.4|754870.3|752870.3|37
1637911830000|2021-11-26 07:30:30|755158.8|753158.8|755282|753282|755353|753353|755130.7|753130.7|38
1637911840000|2021-11-26 07:30:40|755271.9|753271.9|755519.5|753519.5|755519.5|753519.5|755219.3|753219.3|36
1637911850000|2021-11-26 07:30:50|755508.7|753508.7|755446.5|753446.5|755694.4|753694.4|755371.9|753371.9|38
1637911860000|2021-11-26 07:31:00|755396.8|753396.8|755538.8|753538.8|755538.8|753538.8|755322.3|753322.3|37
1637911870000|2021-11-26 07:31:10|755465.7|753465.7|755413.3|753413.3|755581.6|753581.6|755356.3|753356.3|35
1637911880000|2021-11-26 07:31:20|755418.3|753418.3|755355.6|753355.6|755446.5|753446.5|755349.1|753349.1|29
1637911890000|2021-11-26 07:31:30|755419.2|753419.2|755371|753371|755425.4|753425.4|755331.9|753331.9|33
1637911900000|2021-11-26 07:31:40|755420.9|753420.9|755089.2|753089.2|755420.9|753420.9|755026.4|753026.4|35
1637911910000|2021-11-26 07:31:50|755088.3|753088.3|755326.1|753326.1|755466.2|753466.2|755041.2|753041.2|36
1637911920000|2021-11-26 07:32:00|755341.8|753341.8|755338.6|753338.6|755424|753424|755338.6|753338.6|32
1637911930000|2021-11-26 07:32:10|755371.9|753371.9|755140.9|753140.9|755371.9|753371.9|755133.2|753133.2|33
1637911940000|2021-11-26 07:32:20|755137.1|753137.1|755311.9|753311.9|755327.4|753327.4|755120.6|753120.6|37
1637911950000|2021-11-26 07:32:30|755284|753284|755210.4|753210.4|755329.3|753329.3|755137|753137|37
1637911960000|2021-11-26 07:32:40|755155.6|753155.6|755177.2|753177.2|755199.5|753199.5|755039.9|753039.9|30
1637911970000|2021-11-26 07:32:50|755223.2|753223.2|755083.3|753083.3|755223.2|753223.2|755029.6|753029.6|37
1637911980000|2021-11-26 07:33:00|755092.6|753092.6|755245.6|753245.6|755256.3|753256.3|755026.6|753026.6|36
1637911990000|2021-11-26 07:33:10|755260|753260|755346.3|753346.3|755346.3|753346.3|755210.7|753210.7|32
1637912000000|2021-11-26 07:33:20|755330.2|753330.2|755419.7|753419.7|755419.7|753419.7|755312.2|753312.2|32
1637912010000|2021-11-26 07:33:30|755445.8|753445.8|755551.6|753551.6|755612.5|753612.5|755369.7|753369.7|34
1637912020000|2021-11-26 07:33:40|755529.8|753529.8|755621.9|753621.9|755628.8|753628.8|755509.9|753509.9|28
1637912030000|2021-11-26 07:33:50|755593|753593|755520.9|753520.9|755626.7|753626.7|755489.6|753489.6|29
1637912040000|2021-11-26 07:34:00|755514.5|753514.5|755511.8|753511.8|755549|753549|755454.4|753454.4|26
1637912050000|2021-11-26 07:34:10|755499.5|753499.5|755494|753494|755547.7|753547.7|755375|753375|33
1637912060000|2021-11-26 07:34:20|755459.7|753459.7|755371.8|753371.8|755496.6|753496.6|755361.7|753361.7|35
1637912070000|2021-11-26 07:34:30|755387.6|753387.6|755246.2|753246.2|755387.6|753387.6|755246.2|753246.2|35
1637912080000|2021-11-26 07:34:40|755315|753315|755206.2|753206.2|755315|753315|755157.7|753157.7|34
1637912090000|2021-11-26 07:34:50|755237.9|753237.9|755185|753185|755260.6|753260.6|755131.9|753131.9|33
1637912100000|2021-11-26 07:35:00|755141.2|753141.2|755195.1|753195.1|755195.1|753195.1|754980.6|752980.6|38
1637912110000|2021-11-26 07:35:10|755121.2|753121.2|755118|753118|755211.3|753211.3|755045.9|753045.9|35
1637912120000|2021-11-26 07:35:20|755136.5|753136.5|755136.3|753136.3|755148.4|753589.6|754589.6|753041.5|34
1637912130000|2021-11-26 07:35:30|755110.6|753110.6|755171.9|753171.9|755220.8|753220.8|755101|753101|28
1637912140000|2021-11-26 07:35:40|755156.4|753156.4|755054.9|753054.9|755156.4|753156.4|754929.3|752929.3|32
1637912150000|2021-11-26 07:35:50|755014.2|753014.2|754996.2|752996.2|755031|753031|754944|752944|33
1637912160000|2021-11-26 07:36:00|754991.9|752991.9|754979.4|752979.4|755044.2|753044.2|754976.9|752976.9|34
1637912170000|2021-11-26 07:36:10|754994|752994|755172|753172|755176.2|753176.2|754994|752994|30
1637912180000|2021-11-26 07:36:20|755148.1|753148.1|755196.3|753196.3|755217|753217|755140.2|753140.2|23
1637912190000|2021-11-26 07:36:30|755197.9|753197.9|755388.3|753388.3|755413.1|753413.1|755182.3|753182.3|26
1637912200000|2021-11-26 07:36:40|755371.3|753371.3|755362.8|753362.8|755443.5|753443.5|755349.7|753349.7|26
1637912210000|2021-11-26 07:36:50|755396.4|753396.4|755443.7|753443.7|755462.5|753462.5|755325.1|753325.1|25
1637912220000|2021-11-26 07:37:00|755420.4|753420.4|755257|753257|755420.4|753420.4|755223.2|753223.2|36
1637912230000|2021-11-26 07:37:10|755262.8|753262.8|755229.8|753229.8|755272.7|753272.7|755209.7|753209.7|27
1637912240000|2021-11-26 07:37:20|755236.5|753236.5|755269.9|753269.9|755273.1|753273.1|755187.1|753187.1|29
1637912250000|2021-11-26 07:37:30|755260.3|753260.3|755146.4|753146.4|755260.3|753260.3|755113.3|753113.3|31
1637912260000|2021-11-26 07:37:40|755131.5|753131.5|755093.5|753093.5|755149.2|753149.2|755054.6|753054.6|28
1637912270000|2021-11-26 07:37:50|755120.9|753120.9|755087.5|753087.5|755158.4|753158.4|755049.4|753049.4|30
1637912280000|2021-11-26 07:38:00|755093.5|753093.5|754958.1|752958.1|755093.5|753093.5|754934.7|752934.7|37
1637912290000|2021-11-26 07:38:10|754953.5|752953.5|755194.4|753194.4|755194.4|753194.4|754953.5|752953.5|25
1637912300000|2021-11-26 07:38:20|755156.6|753156.6|755188.5|753188.5|755213.5|753213.5|755139.4|753139.4|23
1637912310000|2021-11-26 07:38:30|755185.5|753185.5|755106.6|753106.6|755185.5|753185.5|755095.9|753095.9|27
1637912320000|2021-11-26 07:38:40|755106.1|753106.1|755133.1|753133.1|755153.4|753153.4|755094|753094|27
1637912330000|2021-11-26 07:38:50|755126.9|753126.9|755418.6|753418.6|755495.4|753690.8|754690.8|753126.9|29
1637912340000|2021-11-26 07:39:00|755420.4|753420.4|755441.2|753441.2|755443.5|753443.5|755342|753342|32
1637912350000|2021-11-26 07:39:10|755439.9|753439.9|755411.8|753411.8|755439.9|753439.9|755365.5|753365.5|26
1637912360000|2021-11-26 07:39:20|755409.3|753409.3|755450.5|753450.5|755491.7|753491.7|755358.2|753358.2|28
1637912370000|2021-11-26 07:39:30|755453.4|753453.4|755431.9|753431.9|755469.8|753469.8|755412.7|753412.7|26
1637912380000|2021-11-26 07:39:40|755428.7|753428.7|755287.1|753287.1|755428.7|753428.7|755271|753271|28
1637912390000|2021-11-26 07:39:50|755269.4|753269.4|755207.5|753207.5|755306.8|753306.8|755190.5|753190.5|26
1637912400000|2021-11-26 07:40:00|755210.7|753210.7|755174.2|753174.2|755229.2|753708|754680.8|753169.5|26
1637912410000|2021-11-26 07:40:10|755168.5|753168.5|755180.7|753180.7|755197.7|753197.7|755168.5|753168.5|20
1637912420000|2021-11-26 07:40:20|755177.7|753177.7|755140.3|753140.3|755218.4|753698.6|754639.8|753130.3|22
1637912430000|2021-11-26 07:40:30|755134.8|753134.8|755278.8|753278.8|755313.5|753657.5|754617.4|753134.1|27
1637912440000|2021-11-26 07:40:40|755278|753278|755443.8|753443.8|755510.2|753510.2|755278|753278|34
1637912450000|2021-11-26 07:40:50|755442.9|753442.9|754934.2|753934.2|755501.5|753934.2|754934.2|753412|28
1637912460000|2021-11-26 07:41:00|755479.3|753479.3|755622.1|753622.1|755645.3|753645.3|755479.3|753479.3|32
1637912470000|2021-11-26 07:41:10|755620.8|753620.8|755688.9|753688.9|755720.3|753720.3|755603|753603|30
1637912480000|2021-11-26 07:41:20|755693|753693|755727.9|753727.9|755759.1|754240.9|755208|753686.3|27
1637912490000|2021-11-26 07:41:30|755717.8|753717.8|755706.2|753706.2|755734.8|753734.8|755619|753619|30
1637912500000|2021-11-26 07:41:40|755697.8|753697.8|755734.3|753734.3|755743.3|753743.3|755683.2|753683.2|21
1637912510000|2021-11-26 07:41:50|755708.4|753708.4|755855.8|753855.8|755888|754370.4|755367.7|753688.2|23
1637912520000|2021-11-26 07:42:00|755867.5|753867.5|756028.3|754028.3|756029.4|754387.9|755368.4|753867.5|29
1637912530000|2021-11-26 07:42:10|755999.4|753999.4|756358.3|754358.3|756400|754400|755999.4|753999.4|40
1637912540000|2021-11-26 07:42:20|756345|754345|756400.8|754400.8|756459.1|754459.1|756345|754345|39
1637912550000|2021-11-26 07:42:30|756382.5|754382.5|756212.1|754212.1|756382.5|754382.5|756180.9|754180.9|34
1637912560000|2021-11-26 07:42:40|756256.6|754256.6|756066.1|754066.1|756269.1|754269.1|756060.9|754060.9|39
1637912570000|2021-11-26 07:42:50|756059.6|754059.6|755974.2|753974.2|756059.6|754059.6|755910.6|753910.6|39
1637912580000|2021-11-26 07:43:00|755927.2|753927.2|755951.5|753951.5|755986.2|754427.6|755427.6|753887|36
1637912590000|2021-11-26 07:43:10|755444.7|754444.7|756130.1|754130.1|756172.9|754631.6|755444.7|753971.9|35
1637912600000|2021-11-26 07:43:20|755658.1|754658.1|756292|754292|756292|754658.1|755575.6|754060.6|36
1637912610000|2021-11-26 07:43:30|755778.4|754778.4|756393.2|754393.2|756439.1|754778.4|755655.9|754083.8|25
1637912620000|2021-11-26 07:43:40|756399.7|754399.7|755910.9|754910.9|756450.4|754922.8|755882.9|754347.2|31
1637912630000|2021-11-26 07:43:50|755910.8|754910.8|756208|754208|756438.6|754920.5|755705.8|754179.3|34
1637912640000|2021-11-26 07:44:00|756202.1|754202.1|756393.5|754393.5|756459.3|754818.4|755684.2|754193.4|31
1637912650000|2021-11-26 07:44:10|756432.9|754432.9|756507.9|754507.9|756533.8|754957|755939.7|754415.3|30
1637912660000|2021-11-26 07:44:20|756506.2|754506.2|756703|754703|756703|754703|756506.2|754506.2|33
1637912670000|2021-11-26 07:44:30|756694.8|754694.8|756675.4|754675.4|756710.4|754710.4|756555.8|754555.8|34
1637912680000|2021-11-26 07:44:40|756691.2|754691.2|756656.2|754656.2|756779.2|754779.2|756607.6|754607.6|37
1637912690000|2021-11-26 07:44:50|756658.9|754658.9|756569.7|754569.7|756672.2|754672.2|756569.7|754569.7|28
1637912700000|2021-11-26 07:45:00|756566.7|754566.7|756784.5|754784.5|756790.2|754790.2|756566.7|754566.7|36
1637912710000|2021-11-26 07:45:10|756785.3|754785.3|757478.1|755478.1|757478.1|755478.1|756783.8|754783.8|36
1637912720000|2021-11-26 07:45:20|757467.6|755467.6|757161.1|755161.1|757471.2|755471.2|757108.6|755108.6|37
1637912730000|2021-11-26 07:45:30|757160.6|755160.6|756860.3|754860.3|757160.6|755160.6|756817.7|754817.7|36
1637912740000|2021-11-26 07:45:40|756859.1|754859.1|757090.2|755090.2|757090.2|755090.2|756818.4|754818.4|34
1637912750000|2021-11-26 07:45:50|757076.8|755076.8|757314.6|755314.6|757339.7|755339.7|757076.8|755076.8|31
1637912760000|2021-11-26 07:46:00|757283.2|755283.2|757109.8|755109.8|757399.8|755399.8|757109.8|755109.8|40
1637912770000|2021-11-26 07:46:10|757092.8|755092.8|756878.1|754878.1|757092.8|755092.8|756805.7|754805.7|35
1637912780000|2021-11-26 07:46:20|756880.9|754880.9|756885|754885|757011.7|755011.7|756870.1|754870.1|32
1637912790000|2021-11-26 07:46:30|756871.5|754871.5|756890.1|754890.1|756908.7|754908.7|756830.5|754830.5|36
1637912800000|2021-11-26 07:46:40|756890.6|754890.6|756931.7|754931.7|756938.8|754938.8|756861.9|754861.9|31
1637912810000|2021-11-26 07:46:50|756929.6|754929.6|756880|754880|756932|754932|756742.3|754742.3|27
1637912820000|2021-11-26 07:47:00|756866.6|754866.6|756876.3|754876.3|756879.4|754879.4|756738.4|754738.4|36
1637912830000|2021-11-26 07:47:10|756869.1|754869.1|756807.5|754807.5|756906.3|754906.3|756769.9|754769.9|33
1637912840000|2021-11-26 07:47:20|756803.6|754803.6|756809.5|754809.5|756861|754861|756781.3|754781.3|30
1637912850000|2021-11-26 07:47:30|756796.6|754796.6|756831.2|754831.2|756869.6|754869.6|756767.2|754767.2|27
1637912860000|2021-11-26 07:47:40|756847.9|754847.9|756803.4|754803.4|756857.3|754857.3|756764.3|754764.3|31
1637912870000|2021-11-26 07:47:50|756805.4|754805.4|756922.3|754922.3|756922.3|754922.3|756794.8|754794.8|32
1637912880000|2021-11-26 07:48:00|756916|754916|757148.6|755148.6|757207.5|755207.5|756849.9|754849.9|35
1637912890000|2021-11-26 07:48:10|757174.6|755174.6|757412.9|755412.9|757459.1|755661.1|756661.1|755124|34
1637912900000|2021-11-26 07:48:20|757417.4|755417.4|757470.6|755470.6|757561.8|755561.8|757403.2|755403.2|38
1637912910000|2021-11-26 07:48:30|757461.3|755461.3|757389.5|755389.5|757584.7|755584.7|757389.5|755389.5|40
1637912920000|2021-11-26 07:48:40|757415.6|755415.6|757250|755250|757415.6|755415.6|757217.1|755217.1|34
1637912930000|2021-11-26 07:48:50|757272.9|755272.9|757289.9|755289.9|757412.2|755412.2|757272.9|755272.9|37
1637912940000|2021-11-26 07:49:00|757250.9|755250.9|757264.7|755264.7|757284|755284|757115|755115|38
1637912950000|2021-11-26 07:49:10|757215.8|755215.8|757040.5|755040.5|757268.8|755268.8|757001.2|755001.2|32
1637912960000|2021-11-26 07:49:20|757039.6|755039.6|756941.1|754941.1|757039.6|755039.6|756927.1|754927.1|32
1637912970000|2021-11-26 07:49:30|756956.9|754956.9|756840|754840|756956.9|754956.9|756840|754840|30
1637912980000|2021-11-26 07:49:40|756854.9|754854.9|756736.4|754736.4|756864|754864|756736.4|754736.4|25
1637912990000|2021-11-26 07:49:50|756763.3|754763.3|756574.1|754574.1|756763.3|754763.3|756551.2|754551.2|33
1637913000000|2021-11-26 07:50:00|756572.2|754572.2|756575.2|754575.2|756580.7|754580.7|756554.5|754554.5|34
1637913010000|2021-11-26 07:50:10|756576.9|754576.9|756432.6|754432.6|756614.1|754614.1|756387.4|754387.4|33
1637913020000|2021-11-26 07:50:20|756441.4|754441.4|756693.3|754693.3|756702.7|754968.1|755948.2|754441.4|35
1637913030000|2021-11-26 07:50:30|756713.4|754713.4|756763.6|754763.6|756789.5|755249.1|756249.1|754547.2|38
1637913040000|2021-11-26 07:50:40|756779.9|754779.9|756590.5|754590.5|756792.3|754792.3|756496.4|754496.4|35
1637913050000|2021-11-26 07:50:50|756586.1|754586.1|756537.5|754537.5|756617.6|755058.4|756029.3|754506.5|29
1637913060000|2021-11-26 07:51:00|756500.3|754500.3|756011.8|755011.8|756582.1|755018.6|755983.3|754494.4|30
1637913070000|2021-11-26 07:51:10|756526.8|754526.8|756529.6|754529.6|756609|754609|756523.8|754523.8|33
1637913080000|2021-11-26 07:51:20|756555.3|754555.3|756751.3|754751.3|756837.5|755290.3|756290.3|754522.5|32
1637913090000|2021-11-26 07:51:30|756754.3|754754.3|757284.4|755284.4|757316.4|755316.4|756751.2|754751.2|38
1637913100000|2021-11-26 07:51:40|757263.6|755263.6|757187.1|755187.1|757314.2|755314.2|757149.5|755149.5|35
1637913110000|2021-11-26 07:51:50|757220.7|755220.7|757089.3|755089.3|757221.2|755221.2|757070.6|755070.6|37
1637913120000|2021-11-26 07:52:00|757094.2|755094.2|757144|755144|757172.7|755172.7|757069.2|755069.2|34
1637913130000|2021-11-26 07:52:10|757107.3|755107.3|756911.8|754911.8|757136.3|755136.3|756901.9|754901.9|31
1637913140000|2021-11-26 07:52:20|756938.4|754938.4|757169.7|755169.7|757197.9|755197.9|756890.2|754890.2|32
1637913150000|2021-11-26 07:52:30|757198.8|755198.8|757136.3|755136.3|757228.5|755634.1|756634.1|755100.2|34
1637913160000|2021-11-26 07:52:40|757122.8|755122.8|757092.5|755092.5|757150.5|755580.4|756580.4|755043.2|36
1637913170000|2021-11-26 07:52:50|757135.5|755135.5|756959.7|754959.7|757150.5|755484.4|756484.4|754936|31
1637913180000|2021-11-26 07:53:00|756963.8|754963.8|757155.6|755155.6|757155.6|755564.1|756555|754896.9|39
1637913190000|2021-11-26 07:53:10|757119.1|755119.1|757211.1|755211.1|757258.3|755702.8|756702.8|755096.4|35
1637913200000|2021-11-26 07:53:20|756673.9|755673.9|756633|755633|757239|755673.9|756607.8|755079.2|34
1637913210000|2021-11-26 07:53:30|757197|755197|757184|755184|757197|755647.1|756638.6|755160.3|29
1637913220000|2021-11-26 07:53:40|757147.8|755147.8|757189.8|755189.8|757243.8|755700.1|756638.1|755128.4|31
1637913230000|2021-11-26 07:53:50|757181.8|755181.8|757256.3|755256.3|757291.7|755291.7|757180.7|755180.7|33
1637913240000|2021-11-26 07:54:00|757257.2|755257.2|757317.4|755317.4|757406.5|755867.2|756854.7|755252.3|35
1637913250000|2021-11-26 07:54:10|757349.5|755349.5|757390|755390|757390|755390|757303|755303|35
1637913260000|2021-11-26 07:54:20|757396.5|755396.5|757453.8|755453.8|757457.8|755926.5|756883.9|755390.7|35
1637913270000|2021-11-26 07:54:30|757443.3|755443.3|757345.2|755345.2|757445|755899.9|756870.4|755316.1|34
1637913280000|2021-11-26 07:54:40|757359.4|755359.4|756797.5|755797.5|757396.3|755797.5|756742.6|755221.4|36
1637913290000|2021-11-26 07:54:50|756802.5|755802.5|757338.6|755338.6|757352.6|755843|756783.4|755289.6|38
1637913300000|2021-11-26 07:55:00|757342|755342|756862.3|755862.3|757381.4|755880.1|756791.6|755283.9|34
1637913310000|2021-11-26 07:55:10|756893.6|755893.6|756896.9|755896.9|757355.8|755896.9|756842.9|755338.4|34
1637913320000|2021-11-26 07:55:20|756894.3|755894.3|756886|755886|756910|755910|756856.5|755856.5|32
1637913330000|2021-11-26 07:55:30|756882|755882|757559.4|755559.4|757615.2|756071.8|756882|755559.4|33
1637913340000|2021-11-26 07:55:40|757555.6|755555.6|757083.8|756083.8|757601.9|756083.8|757083.8|755506|37
1637913350000|2021-11-26 07:55:50|757599.5|755599.5|757578.8|755578.8|757667.8|755667.8|757504.4|755504.4|38
1637913360000|2021-11-26 07:56:00|757541.5|755541.5|757600.6|755600.6|757600.6|755600.6|757517.7|755517.7|30
1637913370000|2021-11-26 07:56:10|757587.8|755587.8|757470.1|755470.1|757596.6|755969.5|756969.5|755386.8|34
1637913380000|2021-11-26 07:56:20|757457.3|755457.3|757429.5|755429.5|757588.9|755588.9|757398.5|755398.5|37
1637913390000|2021-11-26 07:56:30|757450.4|755450.4|757489.2|755489.2|757498.9|755498.9|757442.4|755442.4|29
1637913400000|2021-11-26 07:56:40|757498.7|755498.7|757260.7|755260.7|757500.9|755500.9|757242.4|755242.4|36
1637913410000|2021-11-26 07:56:50|757264.4|755264.4|757243.2|755243.2|757309.9|755309.9|757243.2|755243.2|31
1637913420000|2021-11-26 07:57:00|757249.3|755249.3|757262.5|755262.5|757275.7|755275.7|757231.5|755231.5|38
1637913430000|2021-11-26 07:57:10|757270.4|755270.4|757303.4|755303.4|757330.4|755330.4|757267.9|755267.9|33
1637913440000|2021-11-26 07:57:20|757314.3|755314.3|757336|755336|757375.1|755375.1|757229.3|755229.3|36
1637913450000|2021-11-26 07:57:30|757356.4|755356.4|757356.2|755356.2|757409|755886.5|756872.2|755342.9|32
1637913460000|2021-11-26 07:57:40|757364.4|755364.4|757370.7|755370.7|757396.9|755396.9|757132.5|755132.5|32
1637913470000|2021-11-26 07:57:50|757372.7|755372.7|757356.3|755356.3|757443.2|755443.2|757332.1|755332.1|37
1637913480000|2021-11-26 07:58:00|757357.6|755357.6|757445.1|755445.1|757450|755450|757326.2|755326.2|35
1637913490000|2021-11-26 07:58:10|757439.8|755439.8|757629.8|755629.8|757659.2|755659.2|757406.9|755406.9|34
1637913500000|2021-11-26 07:58:20|757641.9|755641.9|757625.7|755625.7|757874.5|755874.5|757625.7|755625.7|34
1637913510000|2021-11-26 07:58:30|757643.4|755643.4|757576.9|755576.9|757670.5|755670.5|757576.9|755576.9|33
1637913520000|2021-11-26 07:58:40|757540.8|755540.8|757386.6|755386.6|757540.8|755540.8|757357|755357|34
1637913530000|2021-11-26 07:58:50|757384.7|755384.7|757498.7|755498.7|757498.8|755498.8|757365|755365|29
1637913540000|2021-11-26 07:59:00|757502.4|755502.4|757766.6|755766.6|757789.7|755789.7|757502.4|755502.4|36
1637913550000|2021-11-26 07:59:10|757770.5|755770.5|757757.3|755757.3|757852.5|755852.5|757746.4|755746.4|33
1637913560000|2021-11-26 07:59:20|757782|755782|757844.8|755844.8|757866.6|755866.6|757767.5|755767.5|32
1637913570000|2021-11-26 07:59:30|757887.2|755887.2|757910.8|755910.8|758006.5|756006.5|757845.5|755845.5|31
1637913580000|2021-11-26 07:59:40|757910.4|755910.4|757787.5|755787.5|757924.5|755924.5|757771.2|755771.2|36
1637913590000|2021-11-26 07:59:50|757809.7|755809.7|757868.8|755868.8|757908.7|755908.7|757799|755799|36
1637913600000|2021-11-26 08:00:00|757854.3|755854.3|758137.3|756137.3|758156.6|756156.6|757854.3|755854.3|40
1637913610000|2021-11-26 08:00:10|758162.8|756162.8|757923.1|755923.1|758162.8|756162.8|757877.4|755877.4|36
1637913620000|2021-11-26 08:00:20|757936.2|755936.2|757904.1|755904.1|757971.3|755971.3|757880|755880|37
1637913630000|2021-11-26 08:00:30|757929.7|755929.7|757943.3|755943.3|757997.5|755997.5|757905.1|755905.1|36
1637913640000|2021-11-26 08:00:40|757943.2|755943.2|758086.1|756086.1|758134.6|756134.6|757927.5|755927.5|37
1637913650000|2021-11-26 08:00:50|758110.7|756110.7|758366.9|756366.9|758434.5|756434.5|758110.7|756110.7|37
1637913660000|2021-11-26 08:01:00|758345.8|756345.8|758371.3|756371.3|758406.1|756406.1|758298.9|756298.9|37
1637913670000|2021-11-26 08:01:10|758362.9|756362.9|758342.5|756342.5|758398|756398|758277.2|756277.2|39
1637913680000|2021-11-26 08:01:20|758336.9|756336.9|758330.1|756330.1|758360.4|756360.4|758204.3|756204.3|40
1637913690000|2021-11-26 08:01:30|758330.4|756330.4|758410.5|756410.5|758505.8|756505.8|758321.3|756321.3|40
1637913700000|2021-11-26 08:01:40|758417.6|756417.6|758325.6|756325.6|758476.6|756476.6|758284.8|756284.8|36
1637913710000|2021-11-26 08:01:50|758335|756335|758340.5|756340.5|758358.2|756358.2|758302.5|756302.5|37
1637913720000|2021-11-26 08:02:00|758351.8|756351.8|758363|756363|758478.3|756478.3|758304.6|756304.6|37
1637913730000|2021-11-26 08:02:10|758368|756368|758214.8|756214.8|758368|756368|758129.6|756129.6|38
1637913740000|2021-11-26 08:02:20|758216.2|756216.2|757860|755860|758254.9|756254.9|757820.7|755820.7|38
1637913750000|2021-11-26 08:02:30|757866|755866|757735.1|755735.1|757907.4|755907.4|757709.8|755709.8|41
1637913760000|2021-11-26 08:02:40|757740.1|755740.1|757592.1|755592.1|757774.4|755774.4|757528.5|755528.5|39
1637913770000|2021-11-26 08:02:50|757567.3|755567.3|757376.8|755376.8|757571.5|755571.5|757304.5|755304.5|39
1637913780000|2021-11-26 08:03:00|757402|755402|757490.4|755490.4|757634.6|755634.6|757393.5|755393.5|39
1637913790000|2021-11-26 08:03:10|757525.8|755525.8|757591.9|755591.9|757613|755613|757525.8|755525.8|34
1637913800000|2021-11-26 08:03:20|757598.1|755598.1|757458.3|755458.3|757656.5|755656.5|757458.3|755458.3|37
1637913810000|2021-11-26 08:03:30|757503.8|755503.8|757601.4|755601.4|757623.7|755623.7|757500.6|755500.6|39
1637913820000|2021-11-26 08:03:40|757599.9|755599.9|757613.7|755613.7|757630.5|755630.5|757512.5|755512.5|34
1637913830000|2021-11-26 08:03:50|757638.5|755638.5|757782.5|755782.5|757875|756262.7|757144.7|755601.5|35
1637913840000|2021-11-26 08:04:00|757814.8|755814.8|757940.6|755940.6|757940.6|756390.4|757353.3|755814.8|35
1637913850000|2021-11-26 08:04:10|757944.6|755944.6|758066.1|756066.1|758228.8|756228.8|757930.3|755930.3|40
1637913860000|2021-11-26 08:04:20|758065.8|756065.8|758218.8|756218.8|758225.7|756508.4|757508.4|755965.6|39
1637913870000|2021-11-26 08:04:30|758218.7|756218.7|758376.4|756376.4|758433|756433|758203|756203|39
1637913880000|2021-11-26 08:04:40|758360.3|756360.3|758472.4|756472.4|758476.6|756476.6|758360.3|756360.3|40
1637913890000|2021-11-26 08:04:50|758473.1|756473.1|758398.5|756398.5|758473.1|756473.1|758306.3|756306.3|39
1637913900000|2021-11-26 08:05:00|758414.9|756414.9|758507.1|756507.1|758539.5|756539.5|758412.5|756412.5|38
1637913910000|2021-11-26 08:05:10|758491.1|756491.1|758640.6|756640.6|758659.6|756659.6|758489.8|756489.8|37
1637913920000|2021-11-26 08:05:20|758638|756638|758538.1|756538.1|758667.8|757083.5|758083.5|756538.1|37
1637913930000|2021-11-26 08:05:30|758029.8|757029.8|758413.7|756413.7|758524.8|757029.8|757892.6|756336.4|37
1637913940000|2021-11-26 08:05:40|758419.1|756419.1|758490.3|756490.3|758509.3|756509.3|758351.5|756351.5|38
1637913950000|2021-11-26 08:05:50|758495.5|756495.5|758848.8|756848.8|758848.8|756848.8|758494.8|756494.8|39
1637913960000|2021-11-26 08:06:00|758886.9|756886.9|758668.7|756668.7|758886.9|756886.9|758585.9|756585.9|39
1637913970000|2021-11-26 08:06:10|758673.5|756673.5|758567.5|756567.5|758739|756739|758547|756547|35
1637913980000|2021-11-26 08:06:20|758570|756570|758430.9|756430.9|758639.4|756639.4|758414.6|756414.6|36
1637913990000|2021-11-26 08:06:30|758431.2|756431.2|758447.9|756447.9|758511.1|756511.1|758426.5|756426.5|36
1637914000000|2021-11-26 08:06:40|758451.3|756451.3|758615.3|756615.3|758638|756638|758422.8|756422.8|38
1637914010000|2021-11-26 08:06:50|758625.2|756625.2|758784|756784|758857|756857|758625.2|756625.2|40
1637914020000|2021-11-26 08:07:00|758796.9|756796.9|758919.5|756919.5|758926.9|756926.9|758796.9|756796.9|39
1637914030000|2021-11-26 08:07:10|758934.2|756934.2|759028.5|757028.5|759049|757049|758787.9|756787.9|36
1637914040000|2021-11-26 08:07:20|759037.8|757037.8|758751.1|756751.1|759046.4|757046.4|758751.1|756751.1|38
1637914050000|2021-11-26 08:07:30|758748.7|756748.7|759006.2|757006.2|759007.4|757007.4|758732.3|756732.3|36
1637914060000|2021-11-26 08:07:40|759006.5|757006.5|759005.3|757005.3|759013.2|757013.2|758985.9|756985.9|31
1637914070000|2021-11-26 08:07:50|759007.7|757007.7|759015.5|757015.5|759015.9|757506.5|758506.5|756977.3|30
1637914080000|2021-11-26 08:08:00|758978.5|756978.5|758689.5|756689.5|759029.4|757547.3|758494.8|756522.8|40
1637914090000|2021-11-26 08:08:10|758688.3|756688.3|758337.2|756337.2|758693.4|756693.4|758308|756308|39
1637914100000|2021-11-26 08:08:20|758369|756369|758443.5|756443.5|758521.3|756521.3|758344.8|756344.8|36
1637914110000|2021-11-26 08:08:30|758462.4|756462.4|758732.6|756732.6|758733.5|756733.5|758453.3|756453.3|35
1637914120000|2021-11-26 08:08:40|758691|756691|758562.4|756562.4|758785.5|756785.5|758542.5|756542.5|38
1637914130000|2021-11-26 08:08:50|758566.7|756566.7|758507.7|756507.7|758569.2|756569.2|758394|756394|31
1637914140000|2021-11-26 08:09:00|758518.2|756518.2|758538|756538|758596.1|756596.1|758518.2|756518.2|34
1637914150000|2021-11-26 08:09:10|758550.3|756550.3|758771.9|756771.9|758771.9|756771.9|758526.2|756526.2|37
1637914160000|2021-11-26 08:09:20|758757.7|756757.7|758869.1|756869.1|758939.4|756939.4|758697.7|756697.7|39
1637914170000|2021-11-26 08:09:30|758860.5|756860.5|759028.1|757028.1|759034.4|757034.4|758850.3|756850.3|37
1637914180000|2021-11-26 08:09:40|759001.9|757001.9|758910.3|756910.3|759006.8|757006.8|758886.1|756886.1|39
1637914190000|2021-11-26 08:09:50|758912.1|756912.1|758887.4|756887.4|758947.9|756947.9|758867.4|756867.4|37
1637914200000|2021-11-26 08:10:00|758860|756860|758929.5|756929.5|758974.8|756974.8|758838|756838|36
1637914210000|2021-11-26 08:10:10|758930.2|756930.2|758896.6|756896.6|758989.7|756989.7|758852.3|756852.3|35
1637914220000|2021-11-26 08:10:20|758892.9|756892.9|758800.9|756800.9|758915.8|756915.8|758761.4|756761.4|34
1637914230000|2021-11-26 08:10:30|758832.5|756832.5|758603.7|756603.7|758844.8|756844.8|758603.7|756603.7|39
1637914240000|2021-11-26 08:10:40|758597.1|756597.1|758725.3|756725.3|758789.7|756789.7|758586.6|756586.6|38
1637914250000|2021-11-26 08:10:50|758720.5|756720.5|758597|756597|758748|756748|758597|756597|34
1637914260000|2021-11-26 08:11:00|758614.3|756614.3|758585.5|756585.5|758643.7|756643.7|758557.4|756557.4|34
1637914270000|2021-11-26 08:11:10|758593.4|756593.4|758559.9|756559.9|758593.4|756593.4|758520.7|756520.7|30
1637914280000|2021-11-26 08:11:20|758555.8|756555.8|758570.6|756570.6|758572.5|756572.5|758524.9|756524.9|33
1637914290000|2021-11-26 08:11:30|758563.7|756563.7|758541|756541|758570.2|756570.2|758540.5|756540.5|30
1637914300000|2021-11-26 08:11:40|758534.1|756534.1|758612.5|756612.5|758612.5|757046.6|758046.6|756532.4|26
1637914310000|2021-11-26 08:11:50|758101.6|757101.6|758124.5|757124.5|758726.9|757212.5|758101.6|756625.2|31
1637914320000|2021-11-26 08:12:00|758094.3|757094.3|758424.9|756424.9|758613.3|757125.6|757922.6|756291.7|39
1637914330000|2021-11-26 08:12:10|758451.4|756451.4|758466.1|756466.1|758554|756554|758393|756393|38
1637914340000|2021-11-26 08:12:20|758456.1|756456.1|758572.1|756572.1|758624.4|756624.4|758442.3|756442.3|35
1637914350000|2021-11-26 08:12:30|758570.8|756570.8|758504.8|756504.8|758590.1|756590.1|758453.8|756453.8|30
1637914360000|2021-11-26 08:12:40|758508.3|756508.3|758337.3|756337.3|758575.6|756575.6|758337.3|756337.3|33
1637914370000|2021-11-26 08:12:50|758402|756402|758217.1|756217.1|758402|756402|758128.2|756128.2|39
1637914380000|2021-11-26 08:13:00|758256.7|756256.7|758220.4|756220.4|758306.6|756306.6|758188.8|756188.8|34
1637914390000|2021-11-26 08:13:10|758195.2|756195.2|758182|756182|758283|756283|758170.9|756170.9|36
1637914400000|2021-11-26 08:13:20|758059.2|756059.2|757802.8|755802.8|758098.2|756098.2|757802.8|755802.8|39
1637914410000|2021-11-26 08:13:30|757819.4|755819.4|757736.8|755736.8|757854.9|755854.9|757683|755683|39
1637914420000|2021-11-26 08:13:40|757742.6|755742.6|757754|755754|757754|755754|757583.3|755583.3|38
1637914430000|2021-11-26 08:13:50|757745.8|755745.8|757827.5|755827.5|757844.9|755844.9|757695.8|755695.8|33
1637914440000|2021-11-26 08:14:00|757827.6|755827.6|757829.6|755829.6|757913.2|755913.2|757731.5|755731.5|33
1637914450000|2021-11-26 08:14:10|757838.1|755838.1|757845.1|755845.1|757888.5|755888.5|757795.9|755795.9|32
1637914460000|2021-11-26 08:14:20|757867.6|755867.6|757712.8|755712.8|757876.9|756284.7|757197.7|755685.2|31
1637914470000|2021-11-26 08:14:30|757705.4|755705.4|757731.7|755731.7|757755.5|755755.5|757677.3|755677.3|25
1637914480000|2021-11-26 08:14:40|757734.6|755734.6|757678.2|755678.2|757769.9|755769.9|757666|755666|34
1637914490000|2021-11-26 08:14:50|757678.1|755678.1|757438.9|755438.9|757699.5|755699.5|757432.4|755432.4|35
1637914500000|2021-11-26 08:15:00|757454.5|755454.5|757780.1|755780.1|757795.5|756076.2|757002.7|755418.3|37
1637914510000|2021-11-26 08:15:10|757762|755762|757769.1|755769.1|757874.1|755874.1|757756.5|755756.5|33
1637914520000|2021-11-26 08:15:20|757774.4|755774.4|757882|755882|757892.3|755892.3|757747.9|755747.9|38
1637914530000|2021-11-26 08:15:30|757892.6|755892.6|757820.5|755820.5|757909|755909|757816.2|755816.2|33
1637914540000|2021-11-26 08:15:40|757811.7|755811.7|757600.1|755600.1|757828.1|755828.1|757600.1|755600.1|35
1637914550000|2021-11-26 08:15:50|757608.2|755608.2|757745.5|755745.5|757815.1|755815.1|757584.6|755584.6|32
1637914560000|2021-11-26 08:16:00|757733.2|755733.2|757739.8|755739.8|757781|755781|757709|755709|38
1637914570000|2021-11-26 08:16:10|757745.8|755745.8|757655.9|755655.9|757745.8|755745.8|757642.5|755642.5|32
1637914580000|2021-11-26 08:16:20|757656.7|755656.7|757998.7|755998.7|757998.7|755998.7|757638.3|755638.3|33
1637914590000|2021-11-26 08:16:30|758006.2|756006.2|758130.1|756130.1|758133.1|756133.1|758002.9|756002.9|34
1637914600000|2021-11-26 08:16:40|758152.7|756152.7|758319.5|756319.5|758353|756353|758115.7|756115.7|38
1637914610000|2021-11-26 08:16:50|758327.5|756327.5|758326.7|756326.7|758342|756342|758296.1|756296.1|33
1637914620000|2021-11-26 08:17:00|758348.5|756348.5|758215.3|756215.3|758366.8|756366.8|758215.3|756215.3|34
1637914630000|2021-11-26 08:17:10|758208.7|756208.7|758282.4|756282.4|758342.7|756677.3|757677.3|756154.6|38
1637914640000|2021-11-26 08:17:20|758283.9|756283.9|758270.7|756270.7|758349.7|756349.7|758242.6|756242.6|38
1637914650000|2021-11-26 08:17:30|758290.1|756290.1|758644.8|756644.8|758688.6|756688.6|758265.4|756265.4|39
1637914660000|2021-11-26 08:17:40|758625.3|756625.3|758621.4|756621.4|758687.5|756687.5|758551.3|756551.3|38
1637914670000|2021-11-26 08:17:50|758614.5|756614.5|758655.7|756655.7|758702.2|756702.2|758600.3|756600.3|37
1637914680000|2021-11-26 08:18:00|758632.7|756632.7|758751.6|756751.6|758804|756804|758602|756602|39
1637914690000|2021-11-26 08:18:10|758760.7|756760.7|759043|757043|759098.9|757098.9|758703.4|756703.4|39
1637914700000|2021-11-26 08:18:20|759032.7|757032.7|759307.4|757307.4|759379.2|757379.2|759032.7|757032.7|40
1637914710000|2021-11-26 08:18:30|759311.2|757311.2|759274.1|757274.1|759311.2|757311.2|759132.7|757132.7|40
1637914720000|2021-11-26 08:18:40|759223.4|757223.4|759223.7|757223.7|759315.2|757315.2|759194.6|757194.6|37
1637914730000|2021-11-26 08:18:50|759221.8|757221.8|759342.5|757342.5|759346.2|757346.2|759128.9|757128.9|39
1637914740000|2021-11-26 08:19:00|759318.6|757318.6|759333.6|757333.6|759413.9|757413.9|759249.8|757249.8|34
1637914750000|2021-11-26 08:19:10|759319.7|757319.7|758771.5|756771.5|759322.2|757630.1|758630.1|756669.9|39
1637914760000|2021-11-26 08:19:20|758800.9|756800.9|758759.1|756759.1|758902.8|756902.8|758668.3|756668.3|37
1637914770000|2021-11-26 08:19:30|758776.3|756776.3|758691.6|756691.6|758876.6|756876.6|758681.4|756681.4|38
1637914780000|2021-11-26 08:19:40|758680.2|756680.2|758733.3|756733.3|758792.5|756792.5|758659.7|756659.7|37
1637914790000|2021-11-26 08:19:50|758745.3|756745.3|758709.3|756709.3|758799.2|756799.2|758706.1|756706.1|38
1637914800000|2021-11-26 08:20:00|758732.2|756732.2|758711.4|756711.4|758787.5|756787.5|758710.6|756710.6|33
1637914810000|2021-11-26 08:20:10|758709.8|756709.8|758584.5|756584.5|758717.8|756717.8|758576.8|756576.8|38
1637914820000|2021-11-26 08:20:20|758582.9|756582.9|758671|756671|758696.5|756696.5|758573|756573|32
1637914830000|2021-11-26 08:20:30|758690.5|756690.5|758788.7|756788.7|758788.9|756788.9|758648.3|756648.3|32
1637914840000|2021-11-26 08:20:40|758772.9|756772.9|758711.8|756711.8|758839|756839|758696.7|756696.7|36
1637914850000|2021-11-26 08:20:50|758676.4|756676.4|758910|756910|758944.5|756944.5|758676.3|756676.3|29
1637914860000|2021-11-26 08:21:00|758903.6|756903.6|758914.7|756914.7|758927.8|757430.3|758421|756855.5|33
1637914870000|2021-11-26 08:21:10|758918.6|756918.6|758392.4|757392.4|758952.9|757456.8|758392.4|756902.2|33
1637914880000|2021-11-26 08:21:20|758369.1|757369.1|759177.3|757177.3|759177.3|757511.1|758369.1|756887|24
1637914890000|2021-11-26 08:21:30|759203.3|757203.3|759368.5|757368.5|759396|757396|759145.3|757145.3|39
1637914900000|2021-11-26 08:21:40|759351.4|757351.4|759416.6|757416.6|759422.2|757422.2|759313.8|757313.8|39
1637914910000|2021-11-26 08:21:50|759398.6|757398.6|759363.6|757363.6|759468.8|757468.8|759310.7|757310.7|37
1637914920000|2021-11-26 08:22:00|759397.8|757397.8|759382.5|757382.5|759432.8|757432.8|759337.5|757337.5|35
1637914930000|2021-11-26 08:22:10|759388.5|757388.5|759166.5|757166.5|759393.2|757393.2|759166.5|757166.5|31
1637914940000|2021-11-26 08:22:20|759158.5|757158.5|758978.9|756978.9|759272.6|757272.6|758961.8|756961.8|34
1637914950000|2021-11-26 08:22:30|758982.8|756982.8|758916.3|756916.3|759009.5|757009.5|758866|756866|36
1637914960000|2021-11-26 08:22:40|758919.6|756919.6|758801.1|756801.1|758945.3|756945.3|758750|756750|31
1637914970000|2021-11-26 08:22:50|758779.3|756779.3|758623.2|756623.2|758835.2|756835.2|758560.9|756560.9|37
1637914980000|2021-11-26 08:23:00|758618.1|756618.1|758767.6|756767.6|758767.6|756767.6|758599.1|756599.1|40
1637914990000|2021-11-26 08:23:10|758774.6|756774.6|758694.3|756694.3|758780.1|756780.1|758694.3|756694.3|35
1637915000000|2021-11-26 08:23:20|758694.5|756694.5|758999.6|756999.6|759024.7|757024.7|758694.5|756694.5|31
1637915010000|2021-11-26 08:23:30|759033.4|757033.4|759132.5|757132.5|759254.5|757254.5|759030.6|757030.6|39
1637915020000|2021-11-26 08:23:40|759208.2|757208.2|759426.4|757426.4|759449.8|757449.8|759189.4|757189.4|35
1637915030000|2021-11-26 08:23:50|759364.6|757364.6|759410.6|757410.6|759472.9|757472.9|759362|757362|38
1637915040000|2021-11-26 08:24:00|759405.2|757405.2|759180.8|757180.8|759405.2|757405.2|759140.1|757140.1|37
1637915050000|2021-11-26 08:24:10|759183.5|757183.5|759390.7|757390.7|759411.2|757411.2|759183.5|757183.5|38
1637915060000|2021-11-26 08:24:20|759406.8|757406.8|759343.7|757343.7|759427.3|757427.3|759300|757300|36
1637915070000|2021-11-26 08:24:30|759353.2|757353.2|759397.5|757397.5|759415.8|757415.8|759353.2|757353.2|31
1637915080000|2021-11-26 08:24:40|759403.2|757403.2|759436.9|757436.9|759449.1|757449.1|759393.6|757393.6|33
1637915090000|2021-11-26 08:24:50|759442|757442|759270.3|757270.3|759443.2|757443.2|759270.3|757270.3|32
1637915100000|2021-11-26 08:25:00|759275.5|757275.5|759150.3|757150.3|759379.2|757733.3|758733.3|757129.7|35
1637915110000|2021-11-26 08:25:10|759172.9|757172.9|759373.6|757373.6|759393.8|757393.8|759172.9|757172.9|34
1637915120000|2021-11-26 08:25:20|759370.6|757370.6|759286.6|757286.6|759389.9|757389.9|759270|757270|31
1637915130000|2021-11-26 08:25:30|759283.6|757283.6|759076.5|757076.5|759290.8|757290.8|759075.8|757075.8|28
1637915140000|2021-11-26 08:25:40|759076.1|757076.1|758900.1|756900.1|759092.3|757092.3|758900.1|756900.1|34
1637915150000|2021-11-26 08:25:50|758909|756909|759378|757378|759432|757432|758909|756909|36
1637915160000|2021-11-26 08:26:00|759408.8|757408.8|759486.2|757486.2|759501.9|757501.9|759363.9|757363.9|39
1637915170000|2021-11-26 08:26:10|759492.8|757492.8|759494.5|757494.5|759509.1|757509.1|759412.8|757412.8|35
1637915180000|2021-11-26 08:26:20|759472.2|757472.2|759470.7|757470.7|759493.8|757493.8|759428.9|757428.9|31
1637915190000|2021-11-26 08:26:30|759462.1|757462.1|759445.4|757445.4|759489.9|757489.9|759424.5|757424.5|34
1637915200000|2021-11-26 08:26:40|759438.3|757438.3|759758.4|757758.4|759962.9|757962.9|759430.4|757430.4|38
1637915210000|2021-11-26 08:26:50|759745.2|757745.2|759603.4|757603.4|759919.4|757919.4|759603.4|757603.4|38
1637915220000|2021-11-26 08:27:00|759613|757613|759290.3|757290.3|759634.2|757634.2|759226.7|757226.7|37
1637915230000|2021-11-26 08:27:10|759300|757300|759191.5|757191.5|759325.6|757325.6|759189.2|757189.2|32
1637915240000|2021-11-26 08:27:20|759193.9|757193.9|759147.6|757147.6|759213.4|757213.4|759098.9|757098.9|36
1637915250000|2021-11-26 08:27:30|759108.3|757108.3|758917.4|756917.4|759139.4|757139.4|758895.6|756895.6|33
1637915260000|2021-11-26 08:27:40|758882.3|756882.3|759016|757016|759030|757030|758839.5|756839.5|38
1637915270000|2021-11-26 08:27:50|759049.7|757049.7|759034.5|757034.5|759124.2|757124.2|758937.7|756937.7|33
1637915280000|2021-11-26 08:28:00|759053.4|757053.4|759282.1|757282.1|759282.1|757580.2|758506.8|757016.2|37
1637915290000|2021-11-26 08:28:10|759297.5|757297.5|759311.3|757311.3|759461.8|757461.8|759272.1|757272.1|36
1637915300000|2021-11-26 08:28:20|759331.6|757331.6|759445.2|757445.2|759497.4|757497.4|759308.8|757308.8|33
1637915310000|2021-11-26 08:28:30|759427|757427|759576.3|757576.3|759587.5|758019.9|759019.9|757427|31
1637915320000|2021-11-26 08:28:40|759593.1|757593.1|759488.9|757488.9|759595.8|757595.8|759472.3|757472.3|33
1637915330000|2021-11-26 08:28:50|759487|757487|759630.9|757630.9|759649.3|757649.3|759487|757487|35
1637915340000|2021-11-26 08:29:00|759669.4|757669.4|759882.9|757882.9|759949.3|757949.3|759648.4|757648.4|40
1637915350000|2021-11-26 08:29:10|759893.8|757893.8|759782.4|757782.4|759910.5|757910.5|759712.8|757712.8|37
1637915360000|2021-11-26 08:29:20|759783.3|757783.3|759730.7|757730.7|759849.5|757849.5|759729.1|757729.1|36
1637915370000|2021-11-26 08:29:30|759744.5|757744.5|759755.2|757755.2|759841.7|757841.7|759697.8|757697.8|34
1637915380000|2021-11-26 08:29:40|759752.7|757752.7|759946.9|757946.9|759980|757980|759694|757694|35
1637915390000|2021-11-26 08:29:50|759925.2|757925.2|759945.2|757945.2|759994|758424.4|759424.4|757914.4|24
1637915400000|2021-11-26 08:30:00|759940.4|757940.4|760018.9|758018.9|760249.2|758249.2|759940.4|757940.4|39
1637915410000|2021-11-26 08:30:10|760025.4|758025.4|759983.2|757983.2|760046|758046|759893.3|757893.3|35
1637915420000|2021-11-26 08:30:20|759978.4|757978.4|760038.1|758038.1|760038.1|758038.1|759876.4|757876.4|29
1637915430000|2021-11-26 08:30:30|760036|758036|759731.9|757731.9|760046.2|758046.2|759731.9|757731.9|38
1637915440000|2021-11-26 08:30:40|759758.8|757758.8|759715.3|757715.3|759778|757778|759696.2|757696.2|34
1637915450000|2021-11-26 08:30:50|759722.2|757722.2|759600.4|757600.4|759768.9|757768.9|759488.2|757488.2|36
1637915460000|2021-11-26 08:31:00|759604.7|757604.7|759599.8|757599.8|759651.5|757651.5|759498.3|757498.3|36
1637915470000|2021-11-26 08:31:10|759594.9|757594.9|759547.9|757547.9|759636.5|758082.4|759082.4|757547.9|25
1637915480000|2021-11-26 08:31:20|759528|757528|759393.4|757393.4|759532|758023.4|758999|757372.1|34
1637915490000|2021-11-26 08:31:30|759400.3|757400.3|759446.5|757446.5|759446.5|757446.5|759338.3|757338.3|32
1637915500000|2021-11-26 08:31:40|759428.2|757428.2|759046.1|757046.1|759428.2|757896.2|758787.2|757046.1|38
1637915510000|2021-11-26 08:31:50|759050.7|757050.7|758950.4|756950.4|759075.5|757075.5|758945.4|756945.4|36
1637915520000|2021-11-26 08:32:00|758971.5|756971.5|758850.5|756850.5|758971.5|756971.5|758837.6|756837.6|36
1637915530000|2021-11-26 08:32:10|758832.4|756832.4|758709.2|756709.2|758851.2|756851.2|758689.2|756689.2|38
1637915540000|2021-11-26 08:32:20|758779.5|756779.5|758706.2|756706.2|758783.8|756783.8|758585.6|756585.6|40
1637915550000|2021-11-26 08:32:30|758696.9|756696.9|758623.2|756623.2|758700|756700|758596.8|756596.8|35
1637915560000|2021-11-26 08:32:40|758614|756614|758736.6|756736.6|758769.3|756769.3|758586.6|756586.6|35
1637915570000|2021-11-26 08:32:50|758722.2|756722.2|758706.8|756706.8|758743|756743|758604.3|756604.3|34
1637915580000|2021-11-26 08:33:00|758641.7|756641.7|758708.4|756708.4|758770.2|757188.5|758140.3|756637.6|36
1637915590000|2021-11-26 08:33:10|758709.5|756709.5|758784.3|756784.3|758786.7|757212.2|758182|756666|34
1637915600000|2021-11-26 08:33:20|758756.5|756756.5|758859.2|756859.2|758882.9|756882.9|758718.5|756718.5|34
1637915610000|2021-11-26 08:33:30|758850.9|756850.9|758894.1|756894.1|758950.9|756950.9|758850.5|756850.5|33
1637915620000|2021-11-26 08:33:40|758902.5|756902.5|758896.2|756896.2|758935.8|756935.8|758892.6|756892.6|33
1637915630000|2021-11-26 08:33:50|758897.4|756897.4|759078.8|757078.8|759078.8|757480.2|758400.5|756881.3|31
1637915640000|2021-11-26 08:34:00|759088.9|757088.9|758969.2|756969.2|759116.3|757525.9|758525.9|756969.2|34
1637915650000|2021-11-26 08:34:10|758976.6|756976.6|758940.8|756940.8|759004.6|757004.6|758938.3|756938.3|33
1637915660000|2021-11-26 08:34:20|758940.5|756940.5|758959.9|756959.9|758978.5|756978.5|758922.2|756922.2|25
1637915670000|2021-11-26 08:34:30|758960.8|756960.8|758809.3|756809.3|758960.8|756960.8|758797.1|756797.1|31
1637915680000|2021-11-26 08:34:40|758781.4|756781.4|758249.6|757249.6|758825.2|757249.6|758249.6|756732.5|36
1637915690000|2021-11-26 08:34:50|758252.2|757252.2|758753.5|756753.5|758787.4|757252.2|758247.7|756645.3|36
1637915700000|2021-11-26 08:35:00|758755.3|756755.3|758801.3|756801.3|758841.8|756841.8|758743.9|756743.9|35
1637915710000|2021-11-26 08:35:10|758792.8|756792.8|758632.4|756632.4|758808.7|756808.7|758554.1|756554.1|35
1637915720000|2021-11-26 08:35:20|758659.8|756659.8|758454.8|756454.8|758662.2|756662.2|758348.1|756348.1|37
1637915730000|2021-11-26 08:35:30|758416.3|756416.3|758563|756563|758633.3|756633.3|758408.7|756408.7|33
1637915740000|2021-11-26 08:35:40|758551.3|756551.3|758426.2|756426.2|758599|756599|758403|756403|36
1637915750000|2021-11-26 08:35:50|758434.8|756434.8|758328.4|756328.4|758496.4|756496.4|758306|756306|29
1637915760000|2021-11-26 08:36:00|758320.5|756320.5|758373.8|756373.8|758553.6|757033.2|758033.2|756320.5|37
1637915770000|2021-11-26 08:36:10|758411.6|756411.6|758483.1|756483.1|758528.3|756528.3|758395.8|756395.8|39
1637915780000|2021-11-26 08:36:20|758500.8|756500.8|758594.7|756594.7|758615.6|756615.6|758432.3|756432.3|37
1637915790000|2021-11-26 08:36:30|758592.6|756592.6|758647.1|756647.1|758647.1|757090.1|758090.1|756539.6|34
1637915800000|2021-11-26 08:36:40|758669|756669|758747.1|756747.1|758774.5|756774.5|758575.8|756575.8|33
1637915810000|2021-11-26 08:36:50|758735.9|756735.9|758700|756700|758757.2|756757.2|758650.5|756650.5|34
1637915820000|2021-11-26 08:37:00|758704.5|756704.5|758637.6|756637.6|758704.5|756704.5|758621.3|756621.3|34
1637915830000|2021-11-26 08:37:10|758622|756622|758663.7|756663.7|758663.7|756663.7|758614.5|756614.5|25
1637915840000|2021-11-26 08:37:20|758708.5|756708.5|758827.7|756827.7|758831.3|756831.3|758707.1|756707.1|34
1637915850000|2021-11-26 08:37:30|758807.9|756807.9|758817.5|756817.5|758932.8|757226|758226|756702.6|39
1637915860000|2021-11-26 08:37:40|758842.4|756842.4|758763.6|756763.6|758913.2|757332|758198|756726.5|38
1637915870000|2021-11-26 08:37:50|758729.3|756729.3|758957.8|756957.8|758958.2|756958.2|758725.8|756725.8|35
1637915880000|2021-11-26 08:38:00|758970.1|756970.1|758980.1|756980.1|759088.1|757088.1|758907.1|756907.1|37
1637915890000|2021-11-26 08:38:10|758979.2|756979.2|759024.1|757024.1|759024.1|757493|758493|756963|33
1637915900000|2021-11-26 08:38:20|759050.4|757050.4|759176.1|757176.1|759269.5|757269.5|759019|757019|35
1637915910000|2021-11-26 08:38:30|759170.9|757170.9|759101.9|757101.9|759191.2|757191.2|759099.9|757099.9|31
1637915920000|2021-11-26 08:38:40|759103.4|757103.4|759200.8|757200.8|759212.8|757212.8|759062|757062|38
1637915930000|2021-11-26 08:38:50|759211.1|757211.1|759164|757164|759256.5|757256.5|759153.6|757153.6|35
1637915940000|2021-11-26 08:39:00|759171.1|757171.1|759101.9|757101.9|759171.1|757558|758558|757069|35
1637915950000|2021-11-26 08:39:10|759116.8|757116.8|759060.1|757060.1|759116.8|757116.8|758985.4|756985.4|33
1637915960000|2021-11-26 08:39:20|759049.7|757049.7|758886|756886|759051.6|757051.6|758849.7|756849.7|31
1637915970000|2021-11-26 08:39:30|758885.4|756885.4|758676|756676|758885.4|756885.4|758670.1|756670.1|38
1637915980000|2021-11-26 08:39:40|758664.6|756664.6|758572.4|756572.4|758664.6|756664.6|758555.9|756555.9|35
1637915990000|2021-11-26 08:39:50|758550.4|756550.4|758392.4|756392.4|758590.8|756590.8|758215.2|756215.2|34
1637916000000|2021-11-26 08:40:00|758391.6|756391.6|758377.2|756377.2|758399.1|756399.1|758353.3|756353.3|34
1637916010000|2021-11-26 08:40:10|758378.9|756378.9|758398.9|756398.9|758437.5|756437.5|758368.5|756368.5|34
1637916020000|2021-11-26 08:40:20|758399.2|756399.2|758411.8|756411.8|758412.5|756912.8|757912.8|756386.1|28
1637916030000|2021-11-26 08:40:30|758400.5|756400.5|758373.2|756373.2|758400.5|756894.2|757790.7|756309.8|27
1637916040000|2021-11-26 08:40:40|758365|756365|758379.7|756379.7|758410.2|756853.5|757853.5|756339.2|34
1637916050000|2021-11-26 08:40:50|758400.5|756400.5|758077.4|757077.4|758577.3|757077.4|757897|756384.4|35
1637916060000|2021-11-26 08:41:00|758099.3|757099.3|758722.4|756722.4|758775.1|757099.3|758099.3|756663.3|37
1637916070000|2021-11-26 08:41:10|758737|756737|758965.6|756965.6|758974.8|756974.8|758724.5|756724.5|35
1637916080000|2021-11-26 08:41:20|758975.3|756975.3|758975.8|756975.8|758998.8|756998.8|758960|756960|35
1637916090000|2021-11-26 08:41:30|758976.5|756976.5|758736.1|756736.1|758976.5|757348.9|758324.7|756710.6|34
1637916100000|2021-11-26 08:41:40|758739.8|756739.8|758784.9|756784.9|758784.9|756784.9|758617|756617|31
1637916110000|2021-11-26 08:41:50|758798.5|756798.5|758763.1|756763.1|758798.5|756798.5|758671.8|756671.8|36
1637916120000|2021-11-26 08:42:00|758770|756770|758617.1|756617.1|758770|756770|758550|756550|38
1637916130000|2021-11-26 08:42:10|758605|756605|758590.5|756590.5|758669|756669|758548.4|756548.4|34
1637916140000|2021-11-26 08:42:20|758588.5|756588.5|758559|756559|758628|756628|758537.1|756537.1|36
1637916150000|2021-11-26 08:42:30|758538.1|756538.1|758586|756586|758593.5|756593.5|758511.3|756511.3|39
1637916160000|2021-11-26 08:42:40|758602.5|756602.5|758924.2|756924.2|758924.2|756924.2|758594.8|756594.8|38
1637916170000|2021-11-26 08:42:50|758921|756921|758872|756872|758921|756921|758837.3|756837.3|35
1637916180000|2021-11-26 08:43:00|758857.1|756857.1|758509.1|756509.1|758870.5|756870.5|758509.1|756509.1|35
1637916190000|2021-11-26 08:43:10|758489.7|756489.7|758522.7|756522.7|758565.2|756565.2|758489.7|756489.7|37
1637916200000|2021-11-26 08:43:20|758512.4|756512.4|758167.3|756167.3|758540.5|756540.5|758124.5|756124.5|38
1637916210000|2021-11-26 08:43:30|758162.5|756162.5|758232.5|756232.5|758274.4|756274.4|758162.5|756162.5|39
1637916220000|2021-11-26 08:43:40|758218.1|756218.1|758401.6|756401.6|758430.6|756430.6|758197|756197|36
1637916230000|2021-11-26 08:43:50|758393.8|756393.8|758498.7|756498.7|758625.9|756625.9|758393.8|756393.8|37
1637916240000|2021-11-26 08:44:00|758450.1|756450.1|758557.6|756557.6|758580|756580|758434|756434|38
1637916250000|2021-11-26 08:44:10|758559.2|756559.2|758355.1|756355.1|758572.6|756572.6|758343|756343|37
1637916260000|2021-11-26 08:44:20|758361.6|756361.6|758446.5|756446.5|758456.8|756456.8|758246.1|756246.1|29
1637916270000|2021-11-26 08:44:30|758444|756444|758473.5|756473.5|758477.8|756477.8|758444|756444|31
1637916280000|2021-11-26 08:44:40|758462.7|756462.7|758348|756348|758471|756471|758324.5|756324.5|24
1637916290000|2021-11-26 08:44:50|758335.2|756335.2|758369.2|756369.2|758384.3|756818|757746.6|756212.5|26
1637916300000|2021-11-26 08:45:00|758366.9|756366.9|758440.9|756440.9|758440.9|756805.2|757805.2|756273.4|33
1637916310000|2021-11-26 08:45:10|758433.8|756433.8|758477.1|756477.1|758546.7|756546.7|758412.9|756412.9|34
1637916320000|2021-11-26 08:45:20|758477.9|756477.9|758438.5|756438.5|758608.6|756608.6|758433.3|756433.3|29
1637916330000|2021-11-26 08:45:30|758420.3|756420.3|758360.4|756360.4|758420.3|756420.3|758342.6|756342.6|26
1637916340000|2021-11-26 08:45:40|758340.3|756340.3|758283.9|756283.9|758369|756369|758277.8|756277.8|30
1637916350000|2021-11-26 08:45:50|758286.3|756286.3|758406.5|756406.5|758410.5|756410.5|758276.8|756276.8|24
1637916360000|2021-11-26 08:46:00|758414.9|756414.9|758350.5|756350.5|758445.2|756445.2|758350.5|756350.5|31
1637916370000|2021-11-26 08:46:10|758353.1|756353.1|758270|756270|758353.3|756353.3|758237.7|756237.7|26
1637916380000|2021-11-26 08:46:20|758250.9|756250.9|758244.5|756244.5|758311|756311|758227.9|756227.9|28
1637916390000|2021-11-26 08:46:30|758255.9|756255.9|758263.4|756263.4|758290.3|756290.3|758245.4|756245.4|23
1637916400000|2021-11-26 08:46:40|758270.1|756270.1|758166.8|756166.8|758270.1|756270.1|758151.2|756151.2|26
1637916410000|2021-11-26 08:46:50|758166.5|756166.5|758221.1|756221.1|758221.1|756221.1|758164.5|756164.5|34
1637916420000|2021-11-26 08:47:00|758231|756231|758234|756234|758239.8|756741.1|757731.2|756212|30
1637916430000|2021-11-26 08:47:10|758236|756236|758228.7|756228.7|758240.7|756240.7|758206.7|756206.7|33
1637916440000|2021-11-26 08:47:20|758220.2|756220.2|758212.2|756212.2|758248.1|756248.1|758154.7|756154.7|32
1637916450000|2021-11-26 08:47:30|758145.3|756145.3|758100.5|756100.5|758165.9|756165.9|758099.4|756099.4|23
1637916460000|2021-11-26 08:47:40|758105.3|756105.3|757885.4|755885.4|758105.3|756105.3|757876.7|755876.7|30
1637916470000|2021-11-26 08:47:50|757890.9|755890.9|757705.1|755705.1|757890.9|755890.9|757684.5|755684.5|35
1637916480000|2021-11-26 08:48:00|757741.7|755741.7|757757.4|755757.4|757776.5|755776.5|757707.4|755707.4|38
1637916490000|2021-11-26 08:48:10|757766.1|755766.1|757817.6|755817.6|757832.5|755832.5|757760.2|755760.2|34
1637916500000|2021-11-26 08:48:20|757836.3|755836.3|757927|755927|757937.3|755937.3|757765.6|755765.6|32
1637916510000|2021-11-26 08:48:30|757925.6|755925.6|757945.2|755945.2|757967|755967|757919.4|755919.4|34
1637916520000|2021-11-26 08:48:40|757943|755943|757912|755912|757979.2|755979.2|757904.3|755904.3|31
1637916530000|2021-11-26 08:48:50|757909.4|755909.4|757863.3|755863.3|757934.8|756385.3|757373.3|755848.1|34
1637916540000|2021-11-26 08:49:00|757860.3|755860.3|757943.1|755943.1|757960|756438.9|757379.6|755856.2|31
1637916550000|2021-11-26 08:49:10|757931|755931|757919.7|755919.7|757935.9|756437.6|757405.3|755882.4|32
1637916560000|2021-11-26 08:49:20|757919|755919|757871.7|755871.7|757919|755919|757862|755862|27
1637916570000|2021-11-26 08:49:30|757869|755869|757357.9|756357.9|757872.9|756384.2|757352|755842.8|31
1637916580000|2021-11-26 08:49:40|757361.6|756361.6|757360|756360|757369.1|756369.1|757357.6|756357.6|18
1637916590000|2021-11-26 08:49:50|757348.6|756348.6|757222.7|756222.7|757815.9|756348.6|757217.7|755745.7|30
1637916600000|2021-11-26 08:50:00|757223.2|756223.2|757864.6|755864.6|757865|756223.2|757217.7|755717.6|32
1637916610000|2021-11-26 08:50:10|757865.9|755865.9|758019|756019|758027.8|756027.8|757862.5|755862.5|32
1637916620000|2021-11-26 08:50:20|758011.1|756011.1|757967.4|755967.4|758014.4|756014.4|757960.6|755960.6|22
1637916630000|2021-11-26 08:50:30|757966.1|755966.1|757975|755975|758012.9|756012.9|757951.9|755951.9|26
1637916640000|2021-11-26 08:50:40|757962|755962|758046.6|756046.6|758069.2|756069.2|757936.4|755936.4|25
1637916650000|2021-11-26 08:50:50|758047.8|756047.8|757887.5|755887.5|758051.5|756051.5|757887.5|755887.5|35
1637916660000|2021-11-26 08:51:00|757911.2|755911.2|758077.2|756077.2|758154.6|756154.6|757890.8|755890.8|34
1637916670000|2021-11-26 08:51:10|758075.2|756075.2|758114.4|756114.4|758114.4|756114.4|757954.4|755954.4|31
1637916680000|2021-11-26 08:51:20|758111|756111|758010.8|756010.8|758126.8|756126.8|758000.5|756000.5|32
1637916690000|2021-11-26 08:51:30|758008.2|756008.2|758039.7|756039.7|758049.4|756049.4|758004.7|756004.7|23
1637916700000|2021-11-26 08:51:40|758031.6|756031.6|758171.5|756171.5|758178.6|756178.6|758031.6|756031.6|31
1637916710000|2021-11-26 08:51:50|758214.9|756214.9|758126.8|756126.8|758287.9|756287.9|758067.2|756067.2|37
1637916720000|2021-11-26 08:52:00|758124.2|756124.2|758303.9|756303.9|758303.9|756303.9|758111.5|756111.5|35
1637916730000|2021-11-26 08:52:10|758317.9|756317.9|758370.4|756370.4|758407.8|756407.8|758308.4|756308.4|28
1637916740000|2021-11-26 08:52:20|758364.8|756364.8|758302.7|756302.7|758417|756417|758285.9|756285.9|31
1637916750000|2021-11-26 08:52:30|758306|756306|758384.8|756384.8|758384.8|756384.8|758247|756247|30
1637916760000|2021-11-26 08:52:40|758379.2|756379.2|758407.8|756407.8|758443.9|756443.9|758369.6|756369.6|33
1637916770000|2021-11-26 08:52:50|758443.5|756443.5|758383.8|756383.8|758462.7|756462.7|758381.7|756381.7|35
1637916780000|2021-11-26 08:53:00|758369|756369|758258.1|756258.1|758381.9|756381.9|758219.6|756219.6|33
1637916790000|2021-11-26 08:53:10|758232.2|756232.2|757861.7|756861.7|758405.9|756861.7|757786.7|756232.2|31
1637916800000|2021-11-26 08:53:20|757856.2|756856.2|758335.4|756335.4|758370.4|756892.9|757803.1|756242.2|36
1637916810000|2021-11-26 08:53:30|758370.9|756370.9|757963.7|756963.7|758480.7|756963.7|757856.1|756370.9|37
1637916820000|2021-11-26 08:53:40|757951.6|756951.6|758460.2|756460.2|758499.1|756951.6|757951.6|756424.8|31
1637916830000|2021-11-26 08:53:50|758463.2|756463.2|758482.8|756482.8|758496.2|756982.2|757981.8|756452.2|26
1637916840000|2021-11-26 08:54:00|758485.9|756485.9|758571.1|756571.1|758581.6|756581.6|758458.6|756458.6|34
1637916850000|2021-11-26 08:54:10|758562|756562|758432.3|756432.3|758575|757069.5|757995.8|756362|39
1637916860000|2021-11-26 08:54:20|758434.9|756434.9|757908.8|756908.8|758434.9|756918.9|757900|756338.2|35
1637916870000|2021-11-26 08:54:30|757910.2|756910.2|758243.3|756243.3|758408.1|756910.2|757782|756241.8|38
1637916880000|2021-11-26 08:54:40|758244.1|756244.1|758318.5|756318.5|758378.6|756378.6|758244.1|756244.1|29
1637916890000|2021-11-26 08:54:50|758294|756294|758350.9|756350.9|758372.1|756372.1|758294|756294|32
1637916900000|2021-11-26 08:55:00|758310.7|756310.7|758338|756338|758356|756356|758273|756273|31
1637916910000|2021-11-26 08:55:10|758344|756344|758326.7|756326.7|758370.6|756814.4|757814.4|756299.7|35
1637916920000|2021-11-26 08:55:20|758302|756302|758261.1|756261.1|758330.7|756839.4|757826.8|756259.2|34
1637916930000|2021-11-26 08:55:30|758259|756259|757754.1|756754.1|758278.2|756759|757745|756238.9|32
1637916940000|2021-11-26 08:55:40|757754.3|756754.3|758185.8|756185.8|758260.5|756755.4|757687.9|756184.5|36
1637916950000|2021-11-26 08:55:50|758196.1|756196.1|758182.6|756182.6|758235.1|756702.1|757675|756170.3|32
1637916960000|2021-11-26 08:56:00|758183.2|756183.2|758053.4|756053.4|758183.2|756604.6|757575.5|756053.4|36
1637916970000|2021-11-26 08:56:10|757554.7|756554.7|757949.2|755949.2|758069.3|756554.7|757550|755949.2|23
1637916980000|2021-11-26 08:56:20|757954|755954|757862.5|755862.5|757976|756423.6|757365.1|755829.5|33
1637916990000|2021-11-26 08:56:30|757868.5|755868.5|757879.3|755879.3|757929.2|756396.9|757364.1|755840.3|30
1637917000000|2021-11-26 08:56:40|757864.1|755864.1|757872.2|755872.2|757935.9|755935.9|757831.5|755831.5|38
1637917010000|2021-11-26 08:56:50|757880.6|755880.6|757695.8|755695.8|757880.6|755880.6|757688.6|755688.6|33
1637917020000|2021-11-26 08:57:00|757696.3|755696.3|757592.9|755592.9|757699.2|755699.2|757567.8|755567.8|37
1637917030000|2021-11-26 08:57:10|757586|755586|757552.6|755552.6|757650.7|755650.7|757550.6|755550.6|38
1637917040000|2021-11-26 08:57:20|757550.6|755550.6|757516.9|755516.9|757601.7|756042.1|756985.5|755486.7|37
1637917050000|2021-11-26 08:57:30|757471.6|755471.6|757452.3|755452.3|757543.4|756000.4|756958.9|755452.3|37
1637917060000|2021-11-26 08:57:40|756973.3|755973.3|756947.5|755947.5|757502.3|755974.6|756946.6|755431.4|32
1637917070000|2021-11-26 08:57:50|756950.5|755950.5|757638.4|755638.4|757653.6|755955.4|756934.7|755427.8|29
1637917080000|2021-11-26 08:58:00|757624.7|755624.7|757648.5|755648.5|757676.5|756159.1|757154.1|755605.2|31
1637917090000|2021-11-26 08:58:10|757629.5|755629.5|757660.3|755660.3|757674.8|756158.8|757109.6|755598.4|31
1637917100000|2021-11-26 08:58:20|757669.4|755669.4|757624.3|755624.3|757669.4|755669.4|757561.6|755561.6|29
1637917110000|2021-11-26 08:58:30|757644|755644|757650.2|755650.2|757846.1|755846.1|757642|755642|35
1637917120000|2021-11-26 08:58:40|757641.6|755641.6|757544.2|755544.2|757646.9|756101.3|757067.4|755537.5|33
1637917130000|2021-11-26 08:58:50|757544.9|755544.9|757447.2|755447.2|757549.8|755549.8|757437.2|755437.2|38
1637917140000|2021-11-26 08:59:00|757449.6|755449.6|757446.5|755446.5|757452.9|755452.9|757423.7|755423.7|27
1637917150000|2021-11-26 08:59:10|757446.1|755446.1|757463.4|755463.4|757490.4|755490.4|757428.5|755428.5|37
1637917160000|2021-11-26 08:59:20|757483.5|755483.5|757570|755570|757612|755612|757468.3|755468.3|31
1637917170000|2021-11-26 08:59:30|757574.1|755574.1|757593.8|755593.8|757661.8|755661.8|757561.4|755561.4|34
1637917180000|2021-11-26 08:59:40|757591.6|755591.6|757456.8|755456.8|757633.7|755633.7|757435.3|755435.3|29
1637917190000|2021-11-26 08:59:50|757440.2|755440.2|757433.7|755433.7|757543.3|755543.3|757427.9|755427.9|38
1637917200000|2021-11-26 09:00:00|757440|755440|757553.1|755553.1|757563.1|755563.1|757440|755440|29
1637917210000|2021-11-26 09:00:10|757528.6|755528.6|757535.1|755535.1|757550.9|755550.9|757474.1|755474.1|26
1637917220000|2021-11-26 09:00:20|757536.5|755536.5|757550|755550|757652.3|756095.7|757035.7|755523|35
1637917230000|2021-11-26 09:00:30|757557.1|755557.1|757650.5|755650.5|757681.8|756108.1|757000|755500|31
1637917240000|2021-11-26 09:00:40|757158|756158|757740.9|755740.9|757791.9|756266.4|757158|755702.2|37
1637917250000|2021-11-26 09:00:50|757255.3|756255.3|757765.8|755765.8|757817.1|756298.4|757250.2|755706.5|35
1637917260000|2021-11-26 09:01:00|757757.4|755757.4|757790.5|755790.5|757857.2|755857.2|757712.5|755712.5|32
1637917270000|2021-11-26 09:01:10|757784.9|755784.9|757932.2|755932.2|757932.2|756307.5|757254.5|755749.9|33
1637917280000|2021-11-26 09:01:20|757933.7|755933.7|757873.3|755873.3|757933.7|755933.7|757858.3|755858.3|37
1637917290000|2021-11-26 09:01:30|757879.4|755879.4|757905.6|755905.6|757931.9|755931.9|757856.5|755856.5|35
1637917300000|2021-11-26 09:01:40|757921.9|755921.9|757928.5|755928.5|758060.4|756060.4|757901.2|755901.2|34
1637917310000|2021-11-26 09:01:50|757964.8|755964.8|757917|755917|757964.8|755964.8|757910.6|755910.6|33
1637917320000|2021-11-26 09:02:00|757908.6|755908.6|758074|756074|758093|756455.8|757455.8|755876.9|34
1637917330000|2021-11-26 09:02:10|758071|756071|758102|756102|758142.8|756593.4|757593.4|756071|29
1637917340000|2021-11-26 09:02:20|758173.2|756173.2|757991.3|755991.3|758173.2|756173.2|757956|755956|28
1637917350000|2021-11-26 09:02:30|757983.4|755983.4|757901|755901|757994.6|755994.6|757859|755859|28
1637917360000|2021-11-26 09:02:40|757899.5|755899.5|757738.3|755738.3|757903|755903|757733.2|755733.2|34
1637917370000|2021-11-26 09:02:50|757707.7|755707.7|757734.4|755734.4|757749.7|755749.7|757707.7|755707.7|30
1637917380000|2021-11-26 09:03:00|757260.4|756260.4|757848.3|755848.3|757883.4|756320.1|757260.4|755674.9|37
1637917390000|2021-11-26 09:03:10|757843.9|755843.9|757900.1|755900.1|757938.1|755938.1|757843.9|755843.9|32
1637917400000|2021-11-26 09:03:20|757912.7|755912.7|757923.2|755923.2|757932.7|755932.7|757877|755877|28
1637917410000|2021-11-26 09:03:30|757923.7|755923.7|757885.7|755885.7|757923.7|755923.7|757823|755823|27
1637917420000|2021-11-26 09:03:40|757883.2|755883.2|757863.4|755863.4|757895.8|756400.5|757385.7|755848.3|32
1637917430000|2021-11-26 09:03:50|757856.8|755856.8|757872.3|755872.3|757890.1|755890.1|757856.8|755856.8|32
1637917440000|2021-11-26 09:04:00|757880.4|755880.4|757926.6|755926.6|757953.5|755953.5|757854.9|755854.9|33
1637917450000|2021-11-26 09:04:10|757931.3|755931.3|757965.8|755965.8|757986|755986|757910.6|755910.6|32
1637917460000|2021-11-26 09:04:20|757984.5|755984.5|757870.7|755870.7|757984.5|755984.5|757859.7|755859.7|30
1637917470000|2021-11-26 09:04:30|757871.8|755871.8|757930.9|755930.9|757930.9|755930.9|757866|755866|35
1637917480000|2021-11-26 09:04:40|757936.5|755936.5|757928.7|755928.7|757967|755967|757910.8|755910.8|33
1637917490000|2021-11-26 09:04:50|757932.3|755932.3|757982.9|755982.9|757982.9|756425.7|757425.7|755904.7|33
1637917500000|2021-11-26 09:05:00|757975.7|755975.7|757983|755983|757994.3|755994.3|757953.4|755953.4|33
1637917510000|2021-11-26 09:05:10|757986.2|755986.2|758072.2|756072.2|758093|756093|757984|755984|32
1637917520000|2021-11-26 09:05:20|758073.2|756073.2|758095.9|756095.9|758108.1|756108.1|758069.3|756069.3|26
1637917530000|2021-11-26 09:05:30|758098.4|756098.4|758128.7|756128.7|758152.8|756643|757628.3|756084.5|35
1637917540000|2021-11-26 09:05:40|758116.4|756116.4|758294.6|756294.6|758297.6|756297.6|758116.4|756116.4|34
1637917550000|2021-11-26 09:05:50|758297.9|756297.9|758395.9|756395.9|758399.5|756399.5|758297|756297|33
1637917560000|2021-11-26 09:06:00|758396.1|756396.1|758372.4|756372.4|758421.9|756923.2|757871|756341.5|37
1637917570000|2021-11-26 09:06:10|758374|756374|758315.6|756315.6|758377.4|756377.4|758315.6|756315.6|30
1637917580000|2021-11-26 09:06:20|758316.5|756316.5|758339.9|756339.9|758367.6|756367.6|758244|756244|28
1637917590000|2021-11-26 09:06:30|758346.7|756346.7|758561.7|756561.7|758577.9|756918.7|757918.7|756326.5|36
1637917600000|2021-11-26 09:06:40|758562.6|756562.6|758514.6|756514.6|758650.9|756650.9|758509.5|756509.5|36
1637917610000|2021-11-26 09:06:50|758519.8|756519.8|758496.8|756496.8|758531|756531|758468.1|756468.1|30
1637917620000|2021-11-26 09:07:00|758487.3|756487.3|758530.8|756530.8|758629.6|756629.6|758487.3|756487.3|32
1637917630000|2021-11-26 09:07:10|758537.2|756537.2|758510.4|756510.4|758674.7|757108.9|758108.9|756503.9|34
1637917640000|2021-11-26 09:07:20|758513.9|756513.9|758355.6|756355.6|758523.9|756523.9|758353|756353|37
1637917650000|2021-11-26 09:07:30|758362.8|756362.8|758210.5|756210.5|758362.8|756707.2|757707.2|756198|32
1637917660000|2021-11-26 09:07:40|758213.3|756213.3|758290.8|756290.8|758324.2|756324.2|758205.3|756205.3|32
1637917670000|2021-11-26 09:07:50|758296|756296|758310.3|756310.3|758366.3|756366.3|758287.5|756287.5|30
1637917680000|2021-11-26 09:08:00|758310.9|756310.9|758317.7|756317.7|758317.7|756317.7|758256.5|756256.5|23
1637917690000|2021-11-26 09:08:10|758316|756316|758326.8|756326.8|758395.7|756395.7|758293.5|756293.5|33
1637917700000|2021-11-26 09:08:20|758311.5|756311.5|758281.8|756281.8|758334.7|756334.7|758256.4|756256.4|26
1637917710000|2021-11-26 09:08:30|758280.6|756280.6|758366.9|756366.9|758384.7|756384.7|758225.3|756225.3|32
1637917720000|2021-11-26 09:08:40|758371.3|756371.3|758304.7|756304.7|758382.4|756382.4|758300.5|756300.5|34
1637917730000|2021-11-26 09:08:50|758312.7|756312.7|758262|756262|758340.5|756340.5|758231.4|756231.4|23
1637917740000|2021-11-26 09:09:00|758174.5|756174.5|758180.4|756180.4|758203.8|756663.3|757662.8|756152.1|32
1637917750000|2021-11-26 09:09:10|758137.5|756137.5|758241.5|756241.5|758315.2|756315.2|758135.5|756135.5|36
1637917760000|2021-11-26 09:09:20|758252.9|756252.9|758293.4|756293.4|758320.2|756320.2|758206.5|756206.5|35
1637917770000|2021-11-26 09:09:30|758218.5|756218.5|758187.5|756187.5|758332.5|756759|757684.9|756187.5|35
1637917780000|2021-11-26 09:09:40|758240.2|756240.2|758210.1|756210.1|758240.2|756240.2|758156.1|756156.1|28
1637917790000|2021-11-26 09:09:50|758208.3|756208.3|758167.3|756167.3|758255.9|756255.9|758167.3|756167.3|34
1637917800000|2021-11-26 09:10:00|758170.9|756170.9|758259.7|756259.7|758277.3|756730.5|757727.5|756139.4|37
1637917810000|2021-11-26 09:10:10|758256.2|756256.2|758262.6|756262.6|758309|756309|758218.5|756218.5|38
1637917820000|2021-11-26 09:10:20|758244.4|756244.4|758162.5|756162.5|758269.5|756269.5|758150.5|756150.5|34
1637917830000|2021-11-26 09:10:30|758156.5|756156.5|758212.2|756212.2|758212.2|756627|757611.4|756137.1|30
1637917840000|2021-11-26 09:10:40|758163.3|756163.3|758142.4|756142.4|758243.1|756243.1|758117.3|756117.3|35
1637917850000|2021-11-26 09:10:50|758131.4|756131.4|757966|755966|758144.2|756427.4|757427.4|755916|34
1637917860000|2021-11-26 09:11:00|758015.6|756015.6|757960.8|755960.8|758092.7|756092.7|757946.2|755946.2|37
1637917870000|2021-11-26 09:11:10|757986.6|755986.6|757731.3|755731.3|757986.6|756454.1|757454.1|755700|38
1637917880000|2021-11-26 09:11:20|757762.4|755762.4|757522.4|755522.4|757762.4|755762.4|757512.7|755512.7|40
1637917890000|2021-11-26 09:11:30|757527.3|755527.3|757452.5|755452.5|757531.7|755531.7|757428.1|755428.1|39
1637917900000|2021-11-26 09:11:40|757429.1|755429.1|757263.3|755263.3|757429.1|755429.1|757224|755224|39
1637917910000|2021-11-26 09:11:50|757242.8|755242.8|757341.1|755341.1|757341.1|755341.1|757234.2|755234.2|37
1637917920000|2021-11-26 09:12:00|757378.7|755378.7|757222.4|755222.4|757388.5|755388.5|757220.4|755220.4|39
1637917930000|2021-11-26 09:12:10|757221.1|755221.1|757246.9|755246.9|757292.6|755292.6|757206.3|755206.3|32
1637917940000|2021-11-26 09:12:20|757255.7|755255.7|757262.7|755262.7|757281.1|755281.1|757241|755241|26
1637917950000|2021-11-26 09:12:30|757271.9|755271.9|757206.7|755206.7|757302.2|755302.2|757204.1|755204.1|27
1637917960000|2021-11-26 09:12:40|757211.5|755211.5|757365.6|755365.6|757377.1|755720.9|756720.9|755190.4|32
1637917970000|2021-11-26 09:12:50|757356.8|755356.8|757338.9|755338.9|757522.9|755522.9|757331.5|755331.5|35
1637917980000|2021-11-26 09:13:00|757349|755349|757353|755353|757367.2|755367.2|757277.4|755277.4|37
1637917990000|2021-11-26 09:13:10|757352.1|755352.1|757470.7|755470.7|757470.7|755470.7|757286.2|755286.2|31
1637918000000|2021-11-26 09:13:20|757459.4|755459.4|757480.9|755480.9|757535.8|755535.8|757412.4|755412.4|33
1637918010000|2021-11-26 09:13:30|757482.8|755482.8|757366.9|755366.9|757482.8|755482.8|757356|755356|36
1637918020000|2021-11-26 09:13:40|757398.3|755398.3|757450.9|755450.9|757483.2|755483.2|757398.3|755398.3|34
1637918030000|2021-11-26 09:13:50|757490.1|755490.1|757428.9|755428.9|757490.1|755490.1|757378.4|755378.4|32
1637918040000|2021-11-26 09:14:00|757429.8|755429.8|757350.5|755350.5|757443.2|755443.2|757302|755302|35
1637918050000|2021-11-26 09:14:10|757329.6|755329.6|757399.6|755399.6|757404|755404|757299|755299|36
1637918060000|2021-11-26 09:14:20|757384.8|755384.8|757307.6|755307.6|757413.8|755413.8|757252|755252|28
1637918070000|2021-11-26 09:14:30|757277.3|755277.3|757249|755249|757283.1|755283.1|757242.7|755242.7|24
1637918080000|2021-11-26 09:14:40|757254.9|755254.9|757246.2|755246.2|757282.7|755282.7|757232.6|755232.6|27
1637918090000|2021-11-26 09:14:50|757235|755235|757268.8|755268.8|757354|755354|757223.7|755223.7|34
1637918100000|2021-11-26 09:15:00|757240.4|755240.4|757361.8|755361.8|757437.5|755437.5|757240.4|755240.4|35
1637918110000|2021-11-26 09:15:10|757378.6|755378.6|757398.5|755398.5|757400.1|755400.1|757278|755278|34
1637918120000|2021-11-26 09:15:20|757379|755379|757355.8|755355.8|757395.6|755395.6|757354.6|755354.6|33
1637918130000|2021-11-26 09:15:30|757361.7|755361.7|757621.5|755621.5|757621.5|755621.5|757359.6|755359.6|30
1637918140000|2021-11-26 09:15:40|757600.1|755600.1|757671.2|755671.2|757686.6|755686.6|757572|755572|36
1637918150000|2021-11-26 09:15:50|757673.5|755673.5|757730.1|755730.1|757768.9|755768.9|757670.8|755670.8|37
1637918160000|2021-11-26 09:16:00|757828.4|755828.4|757825.5|755825.5|757914.8|755914.8|757788|755788|37
1637918170000|2021-11-26 09:16:10|757866.9|755866.9|757767.6|755767.6|757926.1|755926.1|757750.4|755750.4|38
1637918180000|2021-11-26 09:16:20|757776.2|755776.2|758065.4|756065.4|758084.4|756419.5|757419.5|755776.2|35
1637918190000|2021-11-26 09:16:30|758080.2|756080.2|758054|756054|758118.3|756118.3|757983.7|755983.7|35
1637918200000|2021-11-26 09:16:40|758079.1|756079.1|758084.7|756084.7|758098.7|756098.7|758001|756001|32
1637918210000|2021-11-26 09:16:50|758104.6|756104.6|757951.9|755951.9|758104.6|756104.6|757882.7|755882.7|37
1637918220000|2021-11-26 09:17:00|757927.2|755927.2|757854.7|755854.7|757954.1|755954.1|757843|755843|35
1637918230000|2021-11-26 09:17:10|757852.2|755852.2|757782.7|755782.7|757862.6|755862.6|757751.9|755751.9|35
1637918240000|2021-11-26 09:17:20|757797.7|755797.7|757785.9|755785.9|757813.4|755813.4|757773.9|755773.9|28
1637918250000|2021-11-26 09:17:30|757784.3|755784.3|757311|756311|757820.5|756311|757311|755775.4|31
1637918260000|2021-11-26 09:17:40|757330.8|756330.8|757793.9|755793.9|757822|756352.5|757330.8|755775.2|28
1637918270000|2021-11-26 09:17:50|757763.5|755763.5|757771.3|755771.3|757809.1|755809.1|757763.5|755763.5|30
1637918280000|2021-11-26 09:18:00|757786.8|755786.8|757686.6|755686.6|757795.1|755795.1|757674|755674|29
1637918290000|2021-11-26 09:18:10|757682|755682|757641|755641|757690|755690|757594.7|755594.7|34
1637918300000|2021-11-26 09:18:20|757636.3|755636.3|757586.7|755586.7|757649.7|755649.7|757530.3|755530.3|28
1637918310000|2021-11-26 09:18:30|757570.5|755570.5|757653|755653|757653|755653|757512.5|755512.5|28
1637918320000|2021-11-26 09:18:40|757666.5|755666.5|757644.5|755644.5|757666.5|755666.5|757584.2|755584.2|38
1637918330000|2021-11-26 09:18:50|757646.4|755646.4|757855.1|755855.1|757877|755877|757646.4|755646.4|32
1637918340000|2021-11-26 09:19:00|757848.5|755848.5|757982.2|755982.2|757993.8|755993.8|757844.4|755844.4|36
1637918350000|2021-11-26 09:19:10|757987.3|755987.3|757985|755985|757994.5|755994.5|757910.2|755910.2|31
1637918360000|2021-11-26 09:19:20|757943.7|755943.7|757934.8|755934.8|757991.1|755991.1|757925.6|755925.6|28
1637918370000|2021-11-26 09:19:30|757912.3|755912.3|757904|755904|757935.4|755935.4|757684.2|755684.2|34
1637918380000|2021-11-26 09:19:40|757910.8|755910.8|757919.1|755919.1|757945.6|756436.2|757320.9|755814|32
1637918390000|2021-11-26 09:19:50|757916.1|755916.1|757524.8|756524.8|757961|756524.8|757424.8|755916.1|32
1637918400000|2021-11-26 09:20:00|758062.3|756062.3|757533.2|756533.2|758062.3|756549.6|757488.1|755989|36
1637918410000|2021-11-26 09:20:10|757530.8|756530.8|757521.6|756521.6|758098.5|756580.2|757496.5|755996.7|30
1637918420000|2021-11-26 09:20:20|757518.3|756518.3|757523.2|756523.2|758053.6|756527.4|757440.6|755980.2|29
1637918430000|2021-11-26 09:20:30|758022.3|756022.3|757764.2|755764.2|758022.3|756512.5|757394|755764.2|33
1637918440000|2021-11-26 09:20:40|757757.3|755757.3|757674.7|755674.7|757765.6|756247.8|757131.3|755660.7|28
1637918450000|2021-11-26 09:20:50|757662.8|755662.8|757146.1|756146.1|757666.2|756161.7|757124.8|755653.7|22
1637918460000|2021-11-26 09:21:00|757660.4|755660.4|757111.6|756111.6|757688.9|756169.7|757095.5|755660.4|30
1637918470000|2021-11-26 09:21:10|757640|755640|757374.9|755374.9|757640|756137.5|757114.7|755342.3|37
1637918480000|2021-11-26 09:21:20|757378|755378|757446.5|755446.5|757454.7|755867.3|756857.3|755292.3|37
1637918490000|2021-11-26 09:21:30|757445.5|755445.5|757436.1|755436.1|757477.4|755477.4|757418.5|755418.5|27
1637918500000|2021-11-26 09:21:40|757429.2|755429.2|757351|755351|757470.9|755470.9|757294.4|755294.4|31
1637918510000|2021-11-26 09:21:50|757342.2|755342.2|757382.9|755382.9|757396.1|755396.1|757286.7|755286.7|34
1637918520000|2021-11-26 09:22:00|757391|755391|756805|755805|757391|755825.2|756798.3|755311.1|31
1637918530000|2021-11-26 09:22:10|757310.1|755310.1|756745.5|755745.5|757310.1|755782.9|756745.5|755267.8|23
1637918540000|2021-11-26 09:22:20|756743.1|755743.1|756959.4|755959.4|757441.9|755981.7|756738.4|755240.2|30
1637918550000|2021-11-26 09:22:30|757426.8|755426.8|757449.5|755449.5|757500.7|755980.6|756949.6|755426.8|33
1637918560000|2021-11-26 09:22:40|757454.9|755454.9|757420.8|755420.8|757468.2|755468.2|757375.8|755375.8|30
1637918570000|2021-11-26 09:22:50|757417.9|755417.9|757476.7|755476.7|757484.9|755484.9|757358.4|755358.4|34
1637918580000|2021-11-26 09:23:00|757476.3|755476.3|757437.3|755437.3|757478|755941.4|756935.6|755425.2|36
1637918590000|2021-11-26 09:23:10|756920.7|755920.7|757404.3|755404.3|757421.6|755920.7|756850|755364.9|24
1637918600000|2021-11-26 09:23:20|757368.5|755368.5|757368.5|755368.5|757392.1|755849.1|756827.5|755332.8|30
1637918610000|2021-11-26 09:23:30|757367.9|755367.9|757296.1|755296.1|757375.5|755806.8|756806.8|755296.1|33
1637918620000|2021-11-26 09:23:40|757306.5|755306.5|757354.2|755354.2|757367.4|755838.5|756789|755286.2|27
1637918630000|2021-11-26 09:23:50|756833.9|755833.9|756861.7|755861.7|757390.8|755861.7|756831.4|755368.9|25
1637918640000|2021-11-26 09:24:00|756859.2|755859.2|756841.1|755841.1|757397|755877|756837.5|755371.6|26
1637918650000|2021-11-26 09:24:10|756862|755862|757878.7|755878.7|757890.8|756019|756841.1|755353.9|37
1637918660000|2021-11-26 09:24:20|757874.6|755874.6|757997.1|755997.1|758041.5|756041.5|757839|755839|38
1637918670000|2021-11-26 09:24:30|757996.6|755996.6|757936.5|755936.5|758028.4|756467|757467|755919.7|33
1637918680000|2021-11-26 09:24:40|757937.6|755937.6|757415|756415|757980.4|756467.8|757365|755857.7|34
1637918690000|2021-11-26 09:24:50|757409.5|756409.5|757397.6|756397.6|757888.1|756427|757361.6|755888.1|33
1637918700000|2021-11-26 09:25:00|757391.2|756391.2|757877.2|755877.2|757886.1|756478|757364.7|755841.3|26
1637918710000|2021-11-26 09:25:10|757904.9|755904.9|757363.3|756363.3|757972|756441.8|757363.3|755894.8|30
1637918720000|2021-11-26 09:25:20|757363.4|756363.4|757885.5|755885.5|757922.5|756394.6|757323.5|755835.4|29
1637918730000|2021-11-26 09:25:30|757891.5|755891.5|757851.1|755851.1|757891.5|756375.3|757341|755849.6|27
1637918740000|2021-11-26 09:25:40|757862.5|755862.5|757385.2|756385.2|757878.6|756406.7|757356|755852.9|33
1637918750000|2021-11-26 09:25:50|757386.2|756386.2|757885.9|755885.9|757898|756386.2|757356.1|755853.8|31
1637918760000|2021-11-26 09:26:00|757887.4|755887.4|757581.4|755581.4|757887.4|755887.4|757565.3|755565.3|33
1637918770000|2021-11-26 09:26:10|757625.1|755625.1|757716.1|755716.1|757725.2|755725.2|757607.8|755607.8|33
1637918780000|2021-11-26 09:26:20|757711.4|755711.4|757602.9|755602.9|757711.4|756108.7|757108.7|755586.1|26
1637918790000|2021-11-26 09:26:30|757569.6|755569.6|757586.5|755586.5|757629.5|756089.5|757050.9|755526.8|29
1637918800000|2021-11-26 09:26:40|757567.5|755567.5|757537.7|755537.7|757601.2|756044.4|757042.1|755490.8|24
1637918810000|2021-11-26 09:26:50|757604.5|755604.5|757638.5|755638.5|757659.3|756086.2|757086.2|755559.1|22
1637918820000|2021-11-26 09:27:00|757653.5|755653.5|757095.3|756095.3|757653.5|756144.5|757069|755564.2|35
1637918830000|2021-11-26 09:27:10|757601.7|755601.7|757709.7|755709.7|757735.9|756191.7|757121.7|755573.1|36
1637918840000|2021-11-26 09:27:20|757736.9|755736.9|757754.7|755754.7|757759.3|755759.3|757648.2|755648.2|28
1637918850000|2021-11-26 09:27:30|757752.1|755752.1|757772.2|755772.2|757812.8|756304.7|757256.9|755718.4|26
1637918860000|2021-11-26 09:27:40|757805.2|755805.2|757366.4|756366.4|757864.8|756391.4|757327.2|755795.3|25
1637918870000|2021-11-26 09:27:50|757376.5|756376.5|757841.7|755841.7|757867.3|756381.4|757349.5|755841.7|36
1637918880000|2021-11-26 09:28:00|757843.7|755843.7|757760.9|755760.9|757843.7|756318|757207.8|755718.1|27
1637918890000|2021-11-26 09:28:10|757735.9|755735.9|757258.4|756258.4|757766.5|756280.8|757246.3|755728.2|19
1637918900000|2021-11-26 09:28:20|757248.4|756248.4|757234.8|756234.8|757757.3|756263.5|757234.8|755721.3|28
1637918910000|2021-11-26 09:28:30|757240.2|756240.2|757517.1|756517.1|758035.9|756544.3|757240.2|755743.6|34
1637918920000|2021-11-26 09:28:40|757559.6|756559.6|758074.9|756074.9|758085.7|756618.6|757538.8|756019.8|35
1637918930000|2021-11-26 09:28:50|758068.6|756068.6|758371.7|756371.7|758410.7|756629.4|757602.6|756062.8|37
1637918940000|2021-11-26 09:29:00|758383.5|756383.5|758454.1|756454.1|758505|756505|758353.4|756353.4|39
1637918950000|2021-11-26 09:29:10|758460.1|756460.1|757806.6|756806.6|758519.7|756905.2|757806.6|756341.2|39
1637918960000|2021-11-26 09:29:20|757871.3|756871.3|758457.2|756457.2|758457.2|756989|757838.5|756314.8|38
1637918970000|2021-11-26 09:29:30|758363.1|756363.1|758200.9|756200.9|758461.4|756932.8|757821.6|756200.9|37
1637918980000|2021-11-26 09:29:40|758205.3|756205.3|758330.3|756330.3|758386.7|756863.3|757741.8|756205.3|34
1637918990000|2021-11-26 09:29:50|758345.2|756345.2|757736.2|756736.2|758378.6|756877|757693.3|756254.1|38
1637919000000|2021-11-26 09:30:00|758225.5|756225.5|758257.9|756257.9|758337.9|756879.3|757734.3|756225.5|38
1637919010000|2021-11-26 09:30:10|757722.9|756722.9|758221.2|756221.2|758307.7|756722.9|757672.1|756150.3|33
1637919020000|2021-11-26 09:30:20|758202.2|756202.2|758141.5|756141.5|758202.2|756687.6|757687.6|756073.1|36
1637919030000|2021-11-26 09:30:30|758182.1|756182.1|758098.2|756098.2|758182.1|756182.1|758074.5|756074.5|31
1637919040000|2021-11-26 09:30:40|758098.4|756098.4|758006.5|756006.5|758114|756609.5|757532|755990.1|35
1637919050000|2021-11-26 09:30:50|758002.5|756002.5|758088|756088|758107.1|756501|757494.1|755893.9|33
1637919060000|2021-11-26 09:31:00|758102.4|756102.4|757954.1|755954.1|758102.4|756102.4|757931|755931|29
1637919070000|2021-11-26 09:31:10|757969.4|755969.4|758193.4|756193.4|758238.4|756238.4|757928.5|755928.5|34
1637919080000|2021-11-26 09:31:20|758196.1|756196.1|758082.5|756082.5|758292.7|756690|757690|756027.9|32
1637919090000|2021-11-26 09:31:30|758099.5|756099.5|758152.4|756152.4|758168.3|756168.3|758090.4|756090.4|33
1637919100000|2021-11-26 09:31:40|758168.2|756168.2|758342.9|756342.9|758400.6|756400.6|758168.2|756168.2|29
1637919110000|2021-11-26 09:31:50|758348.3|756348.3|758410.9|756410.9|758415.2|756906.7|757882.1|756338.6|30
1637919120000|2021-11-26 09:32:00|758401.9|756401.9|758676|756676|758782|756940.1|757916.3|756401.9|34
1637919130000|2021-11-26 09:32:10|758661.7|756661.7|758641.4|756641.4|758672.4|757137.7|758021.5|756514.5|38
1637919140000|2021-11-26 09:32:20|758590.1|756590.1|758105.7|757105.7|758728.3|757174.2|758094.5|756583.3|39
1637919150000|2021-11-26 09:32:30|758122|757122|758142.5|757142.5|758609.1|757142.5|758062|756560|35
1637919160000|2021-11-26 09:32:40|758104.3|757104.3|758059.7|757059.7|758642.9|757151.7|758057.3|756572.2|36
1637919170000|2021-11-26 09:32:50|758046|757046|758435|756435|758577.7|757054.1|757988.7|756435|38
1637919180000|2021-11-26 09:33:00|758436.4|756436.4|758348.1|756348.1|758477.1|756887.9|757814.9|756261.3|36
1637919190000|2021-11-26 09:33:10|758373.2|756373.2|757913.8|756913.8|758450.1|756913.8|757862.2|756338.6|35
1637919200000|2021-11-26 09:33:20|758442|756442|758726|756726|758735.3|757192.7|758153.3|756411.1|38
1637919210000|2021-11-26 09:33:30|758702.5|756702.5|758772.8|756772.8|758907.7|757321.9|758316|756702.5|36
1637919220000|2021-11-26 09:33:40|758798.1|756798.1|758817.7|756817.7|758894.4|756894.4|758758.3|756758.3|37
1637919230000|2021-11-26 09:33:50|758801.9|756801.9|758876|756876|758929.5|757266|758266|756742.5|36
1637919240000|2021-11-26 09:34:00|758887.4|756887.4|758924|756924|758941.3|757427.2|758356.1|756846.2|33
1637919250000|2021-11-26 09:34:10|758937.9|756937.9|758912.8|756912.8|758952.8|757429.7|758429.7|756886.9|33
1637919260000|2021-11-26 09:34:20|758911.4|756911.4|758469.3|757469.3|759023.2|757478.2|758449|756903.8|30
1637919270000|2021-11-26 09:34:30|758458|757458|759188.5|757188.5|759312.1|757460.5|758456.9|756950.5|36
1637919280000|2021-11-26 09:34:40|759211.9|757211.9|759242.8|757242.8|759287.6|757729.9|758701.4|757074.6|40
1637919290000|2021-11-26 09:34:50|759195.9|757195.9|759502|757502|759521.4|757766.2|758733.3|757193.6|38
1637919300000|2021-11-26 09:35:00|759484.8|757484.8|759427.6|757427.6|759539.1|757920.2|758911.2|757410.4|40
1637919310000|2021-11-26 09:35:10|759376.5|757376.5|759550.8|757550.8|759587.5|757910.3|758910.3|757376.5|39
1637919320000|2021-11-26 09:35:20|759556.6|757556.6|759045.7|758045.7|759593.6|758051.4|759045.7|757486.5|38
1637919330000|2021-11-26 09:35:30|759499.5|757499.5|759474.5|757474.5|759689.6|758141.7|759138.9|757474.5|37
1637919340000|2021-11-26 09:35:40|759468.5|757468.5|759230.1|757230.1|759468.5|757803.2|758803.2|757230.1|36
1637919350000|2021-11-26 09:35:50|759218.3|757218.3|759170.2|757170.2|759268.9|757268.9|759164.5|757164.5|33
1637919360000|2021-11-26 09:36:00|759155.3|757155.3|758994.2|756994.2|759161|757161|758952.6|756952.6|39
1637919370000|2021-11-26 09:36:10|758993.3|756993.3|758958.7|756958.7|759010.6|757010.6|758938|756938|38
1637919380000|2021-11-26 09:36:20|758941.5|756941.5|758872.1|756872.1|758952.4|756952.4|758841.9|756841.9|36
1637919390000|2021-11-26 09:36:30|758844.5|756844.5|758985.2|756985.2|759011|757011|758839|756839|29
1637919400000|2021-11-26 09:36:40|758993.3|756993.3|759062.5|757062.5|759113.1|757113.1|758993.3|756993.3|34
1637919410000|2021-11-26 09:36:50|759094.3|757094.3|759179.1|757179.1|759179.1|757179.1|759094.3|757094.3|31
1637919420000|2021-11-26 09:37:00|759158.9|757158.9|759076.3|757076.3|759169|757681|758681|757076.3|36
1637919430000|2021-11-26 09:37:10|759098.2|757098.2|758972.3|756972.3|759098.2|757098.2|758972.3|756972.3|35
1637919440000|2021-11-26 09:37:20|758976.8|756976.8|758941.1|756941.1|759002.1|757002.1|758876.1|756876.1|34
1637919450000|2021-11-26 09:37:30|758933.6|756933.6|758994.7|756994.7|759039|757454.2|758454.2|756882.3|36
1637919460000|2021-11-26 09:37:40|758976.4|756976.4|759134.9|757134.9|759158.7|757158.7|758976.4|756976.4|39
1637919470000|2021-11-26 09:37:50|759136|757136|759212.2|757212.2|759212.2|757682.7|758682.7|757118.1|35
1637919480000|2021-11-26 09:38:00|759214.3|757214.3|759450.7|757450.7|759473.7|757473.7|759195.2|757195.2|32
1637919490000|2021-11-26 09:38:10|759451.6|757451.6|758916.4|757916.4|759471.6|757976.9|758900.5|757404.4|36
1637919500000|2021-11-26 09:38:20|759441|757441|758861.9|757861.9|759441.4|757923.8|758857.5|757337.5|33
1637919510000|2021-11-26 09:38:30|758872.3|757872.3|758824.1|757824.1|759478.1|757985.4|758824.1|757313.4|30
1637919520000|2021-11-26 09:38:40|758823.6|757823.6|759088.7|757088.7|759322.6|757823.6|758656.3|757088.7|32
1637919530000|2021-11-26 09:38:50|759092.9|757092.9|758924.5|756924.5|759137|757631.2|758463.4|756924.5|38
1637919540000|2021-11-26 09:39:00|758473.8|757473.8|758960.5|756960.5|758984.5|757500.9|758456.1|756946.9|34
1637919550000|2021-11-26 09:39:10|758970.2|756970.2|758386.4|757386.4|758970.2|757457.2|758377.9|756852|29
1637919560000|2021-11-26 09:39:20|758868.6|756868.6|758962.6|756962.6|758968.2|757421.2|758321.9|756787.5|33
1637919570000|2021-11-26 09:39:30|758965.7|756965.7|758944.4|756944.4|758980.3|757451.6|758416.6|756891.1|36
1637919580000|2021-11-26 09:39:40|758931.5|756931.5|758875.5|756875.5|758957.5|757404.9|758373.3|756868.5|23
1637919590000|2021-11-26 09:39:50|758375.9|757375.9|758821.5|756821.5|758832.4|757375.9|758375.9|756812.9|31
1637919600000|2021-11-26 09:40:00|758826.1|756826.1|758604.5|756604.5|758836.1|756836.1|758561.8|756561.8|36
1637919610000|2021-11-26 09:40:10|758599.1|756599.1|758551.5|756551.5|758599.1|756599.1|758539.7|756539.7|33
1637919620000|2021-11-26 09:40:20|758553|756553|758684.2|756684.2|758696.1|756696.1|758553|756553|34
1637919630000|2021-11-26 09:40:30|758684.7|756684.7|758786|756786|758786|756786|758676.8|756676.8|31
1637919640000|2021-11-26 09:40:40|758783.5|756783.5|758851.5|756851.5|758868.9|756868.9|758769.9|756769.9|36
1637919650000|2021-11-26 09:40:50|758859.4|756859.4|758945.8|756945.8|758945.8|756945.8|758836.9|756836.9|35
1637919660000|2021-11-26 09:41:00|758932.4|756932.4|758910.7|756910.7|758955.1|756955.1|758883.8|756883.8|29
1637919670000|2021-11-26 09:41:10|758907|756907|758884.2|756884.2|758924.5|756924.5|758850.4|756850.4|25
1637919680000|2021-11-26 09:41:20|758890.9|756890.9|758786.7|756786.7|758890.9|756890.9|758785.8|756785.8|31
1637919690000|2021-11-26 09:41:30|758797.5|756797.5|758898.3|756898.3|758917.3|756917.3|758749.5|756749.5|31
1637919700000|2021-11-26 09:41:40|758891.2|756891.2|758772.7|756772.7|758933.2|756933.2|758772.7|756772.7|31
1637919710000|2021-11-26 09:41:50|758778.2|756778.2|758675|756675|758807.3|756807.3|758675|756675|29
1637919720000|2021-11-26 09:42:00|758678.6|756678.6|758829.9|756829.9|758851.9|756851.9|758658.3|756658.3|37
1637919730000|2021-11-26 09:42:10|758837|756837|758778.3|756778.3|758908.5|756908.5|758778.3|756778.3|30
1637919740000|2021-11-26 09:42:20|758758.9|756758.9|758768.5|756768.5|758779.8|756779.8|758640.5|756640.5|30
1637919750000|2021-11-26 09:42:30|758772.2|756772.2|758735.5|756735.5|758791.5|757241.5|758227.5|756651.2|32
1637919760000|2021-11-26 09:42:40|758740.8|756740.8|758696|756696|758740.8|756740.8|758696|756696|20
1637919770000|2021-11-26 09:42:50|758697|756697|758159.7|757159.7|758711.5|757199.6|758159.7|756642.6|27
1637919780000|2021-11-26 09:43:00|758164.8|757164.8|758739.1|756739.1|758753|757213.5|758138.7|756627.7|35
1637919790000|2021-11-26 09:43:10|758796.3|756796.3|758634.1|756634.1|758802.9|756802.9|758586.2|756586.2|33
1637919800000|2021-11-26 09:43:20|758648.2|756648.2|758871.6|756871.6|759024|757452.9|758452.9|756616.9|35
1637919810000|2021-11-26 09:43:30|758903.9|756903.9|758966|756966|759041.2|757041.2|758893.4|756893.4|37
1637919820000|2021-11-26 09:43:40|758955|756955|759077.9|757077.9|759077.9|757077.9|758953.6|756953.6|32
1637919830000|2021-11-26 09:43:50|759166.5|757166.5|759101.7|757101.7|759166.5|757166.5|759039.9|757039.9|37
1637919840000|2021-11-26 09:44:00|759100.1|757100.1|759274|757274|759332.8|757332.8|759100.1|757100.1|39
1637919850000|2021-11-26 09:44:10|759272.2|757272.2|759552.4|757552.4|759556.1|757556.1|759269.2|757269.2|37
1637919860000|2021-11-26 09:44:20|759552.7|757552.7|759503.5|757503.5|759646.3|757646.3|759488.8|757488.8|37
1637919870000|2021-11-26 09:44:30|759498|757498|759381.9|757381.9|759584.5|757584.5|759376.9|757376.9|28
1637919880000|2021-11-26 09:44:40|759386.2|757386.2|759234.8|757234.8|759389.7|757389.7|759218.6|757218.6|26
1637919890000|2021-11-26 09:44:50|759238.5|757238.5|759113.4|757113.4|759238.5|757238.5|759095.4|757095.4|30
1637919900000|2021-11-26 09:45:00|759070.9|757070.9|759021.7|757021.7|759118|757118|759021.7|757021.7|30
1637919910000|2021-11-26 09:45:10|759031.1|757031.1|759006|757006|759057.2|757057.2|758934|756934|33
1637919920000|2021-11-26 09:45:20|759007.3|757007.3|759060.8|757060.8|759072.9|757072.9|758963.1|756963.1|32
1637919930000|2021-11-26 09:45:30|759062|757062|759036.4|757036.4|759088.4|757088.4|759023.5|757023.5|31
1637919940000|2021-11-26 09:45:40|759035.7|757035.7|758909.5|756909.5|759035.7|757035.7|758909.5|756909.5|35
1637919950000|2021-11-26 09:45:50|758904.8|756904.8|758881.1|756881.1|758930.9|756930.9|758868.1|756868.1|37
1637919960000|2021-11-26 09:46:00|758886.6|756886.6|758808.4|756808.4|758890.7|756890.7|758801.5|756801.5|25
1637919970000|2021-11-26 09:46:10|758807.3|756807.3|758728.2|756728.2|758829|756829|758716|756716|32
1637919980000|2021-11-26 09:46:20|758729.4|756729.4|758617.6|756617.6|758741.6|757161.9|758126.3|756584.6|27
1637919990000|2021-11-26 09:46:30|758558.9|756558.9|758512.2|756512.2|758606.8|756606.8|758475.1|756475.1|37
1637920000000|2021-11-26 09:46:40|758507.4|756507.4|758440.5|756440.5|758549.5|757038|758027.9|756440.5|36
1637920010000|2021-11-26 09:46:50|758457.4|756457.4|758281.1|756281.1|758474.5|756474.5|758276.4|756276.4|36
1637920020000|2021-11-26 09:47:00|758267.9|756267.9|758273.8|756273.8|758372.8|756859.4|757837.2|756251.7|33
1637920030000|2021-11-26 09:47:10|758320.3|756320.3|758228.7|756228.7|758320.3|756320.3|758222.7|756222.7|35
1637920040000|2021-11-26 09:47:20|758228.8|756228.8|758042.4|756042.4|758257|756257|758042.4|756042.4|27
1637920050000|2021-11-26 09:47:30|758057.5|756057.5|758116.7|756116.7|758116.7|756116.7|758038.2|756038.2|39
1637920060000|2021-11-26 09:47:40|757639.4|756639.4|758135.1|756135.1|758156.1|756655|757621.8|756094.9|31
1637920070000|2021-11-26 09:47:50|758138.6|756138.6|757698|756698|758204.3|756717.3|757667.6|756137.2|33
1637920080000|2021-11-26 09:48:00|758177.9|756177.9|758190.6|756190.6|758232.3|756700.1|757646.4|756155.3|36
1637920090000|2021-11-26 09:48:10|758186.4|756186.4|757690.5|756690.5|758220.3|756710.7|757659.3|756166.1|30
1637920100000|2021-11-26 09:48:20|757693.3|756693.3|757675|756675|758172|756786.9|757603|756109.2|36
1637920110000|2021-11-26 09:48:30|757671.7|756671.7|757539.2|756539.2|758161.2|756688|757526|756021.3|28
1637920120000|2021-11-26 09:48:40|757537.8|756537.8|758160.9|756160.9|758160.9|756575.4|757532.7|756057.9|31
1637920130000|2021-11-26 09:48:50|758171.6|756171.6|758106.4|756106.4|758190.5|756703.8|757694|756086.4|28
1637920140000|2021-11-26 09:49:00|758087.3|756087.3|758124.4|756124.4|758125.3|756125.3|758057.2|756057.2|24
1637920150000|2021-11-26 09:49:10|758124.1|756124.1|758142.6|756142.6|758163.3|756163.3|758107.4|756107.4|21
1637920160000|2021-11-26 09:49:20|758129.2|756129.2|758226.4|756226.4|758226.4|756226.4|758129.2|756129.2|34
1637920170000|2021-11-26 09:49:30|758233.4|756233.4|758230.3|756230.3|758274.7|756274.7|758187.5|756187.5|37
1637920180000|2021-11-26 09:49:40|758232|756232|758225.9|756225.9|758236.3|756236.3|758193.5|756193.5|31
1637920190000|2021-11-26 09:49:50|758224.1|756224.1|758217.3|756217.3|758265.8|756265.8|758203.7|756203.7|28
1637920200000|2021-11-26 09:50:00|758227|756227|757740.6|756740.6|758302.2|756768.9|757722.8|756225.6|32
1637920210000|2021-11-26 09:50:10|757737.8|756737.8|758214.6|756214.6|758231.3|756742.1|757712.9|756175.5|33
1637920220000|2021-11-26 09:50:20|758208.3|756208.3|758199.5|756199.5|758208.3|756208.3|758148.4|756148.4|24
1637920230000|2021-11-26 09:50:30|758166.5|756166.5|757601.8|756601.8|758183.8|756646.4|757585.7|756103.3|33
1637920240000|2021-11-26 09:50:40|758114.7|756114.7|757513.8|756513.8|758118.7|756549.2|757345.2|755856.9|37
1637920250000|2021-11-26 09:50:50|757457.5|756457.5|757597.2|756597.2|758102.7|756608.3|757457.5|756023.8|32
1637920260000|2021-11-26 09:51:00|757616.3|756616.3|758206|756206|758348.9|756810.5|757616.3|756096.8|36
1637920270000|2021-11-26 09:51:10|758202.4|756202.4|758215.1|756215.1|758215.7|756215.7|758158.4|756158.4|34
1637920280000|2021-11-26 09:51:20|758204.3|756204.3|758232.1|756232.1|758232.1|756232.1|758184.6|756184.6|29
1637920290000|2021-11-26 09:51:30|758226|756226|758256.9|756256.9|758259|756259|758225|756225|30
1637920300000|2021-11-26 09:51:40|758386.5|756386.5|758583.9|756583.9|758610.5|756610.5|758386.5|756386.5|40
1637920310000|2021-11-26 09:51:50|758597.6|756597.6|758592|756592|758644.8|756644.8|758559.4|756559.4|39
1637920320000|2021-11-26 09:52:00|758572.6|756572.6|758580.1|756580.1|758613.6|757097.6|758097.6|756552.7|36
1637920330000|2021-11-26 09:52:10|758571.1|756571.1|758561.6|756561.6|758622.5|756622.5|758543.4|756543.4|36
1637920340000|2021-11-26 09:52:20|758562.5|756562.5|758371.9|756371.9|758582|756582|758371.9|756371.9|34
1637920350000|2021-11-26 09:52:30|758331.8|756331.8|758339.5|756339.5|758362.6|756362.6|758318|756318|31
1637920360000|2021-11-26 09:52:40|758348.4|756348.4|758206.9|756206.9|758357.5|756357.5|758206.9|756206.9|32
1637920370000|2021-11-26 09:52:50|758218.7|756218.7|757939.9|755939.9|758218.7|756218.7|757924.6|755924.6|35
1637920380000|2021-11-26 09:53:00|757935.4|755935.4|757981.1|755981.1|758041.1|756041.1|757929.5|755929.5|32
1637920390000|2021-11-26 09:53:10|757974.5|755974.5|757968.7|755968.7|758022.7|756022.7|757946.6|755946.6|25
1637920400000|2021-11-26 09:53:20|757967.9|755967.9|757948.3|755948.3|757982.6|755982.6|757937.8|755937.8|25
1637920410000|2021-11-26 09:53:30|757957.4|755957.4|757969.6|755969.6|757969.6|755969.6|757889.7|755889.7|25
1637920420000|2021-11-26 09:53:40|757967.2|755967.2|757911.5|755911.5|757967.2|755967.2|757872.4|755872.4|34
1637920430000|2021-11-26 09:53:50|757916.2|755916.2|757456.3|756456.3|758000.1|756477.7|757433|755901.5|30
1637920440000|2021-11-26 09:54:00|757449.2|756449.2|757509.8|756509.8|758063.3|756534.9|757449.2|755945.5|36
1637920450000|2021-11-26 09:54:10|757966.1|755966.1|757523|756523|758019.5|756523|757488.7|755966.1|23
1637920460000|2021-11-26 09:54:20|758055.4|756055.4|757725.2|756725.2|758185.3|756725.2|757549.6|756053.4|33
1637920470000|2021-11-26 09:54:30|757722.9|756722.9|758315.8|756315.8|758348|756849.2|757715.3|756239.3|34
1637920480000|2021-11-26 09:54:40|758316.1|756316.1|758534.6|756534.6|758617.8|756850|757801.7|756292|36
1637920490000|2021-11-26 09:54:50|758531.2|756531.2|758475.9|756475.9|758586.1|756586.1|758474.5|756474.5|30
1637920500000|2021-11-26 09:55:00|758488.7|756488.7|758484.6|756484.6|758521.8|756521.8|758458|756458|35
1637920510000|2021-11-26 09:55:10|758489.5|756489.5|758579.7|756579.7|758591|757079.4|758079.4|756475.5|29
1637920520000|2021-11-26 09:55:20|758565|756565|758663.1|756663.1|758690.5|756690.5|758564.6|756564.6|34
1637920530000|2021-11-26 09:55:30|758669|756669|758628.8|756628.8|758677|756677|758587.8|756587.8|28
1637920540000|2021-11-26 09:55:40|758610.8|756610.8|758757.7|756757.7|758778.5|756778.5|758588.2|756588.2|32
1637920550000|2021-11-26 09:55:50|758726.1|756726.1|758860.9|756860.9|758866|757343.4|758240.7|756726.1|28
1637920560000|2021-11-26 09:56:00|758842.2|756842.2|758773.9|756773.9|758842.2|756842.2|758735.2|756735.2|31
1637920570000|2021-11-26 09:56:10|758749.3|756749.3|758793.8|756793.8|758814.1|756814.1|758749.3|756749.3|29
1637920580000|2021-11-26 09:56:20|758795.5|756795.5|758701|756701|758801.8|756801.8|758701|756701|29
1637920590000|2021-11-26 09:56:30|758691.9|756691.9|758551.6|756551.6|758712.2|757149.1|758149.1|756543.8|26
1637920600000|2021-11-26 09:56:40|758551.2|756551.2|758593.2|756593.2|758612.5|756612.5|758551.2|756551.2|27
1637920610000|2021-11-26 09:56:50|758591.9|756591.9|758602.2|756602.2|758612.2|756612.2|758580|756580|29
1637920620000|2021-11-26 09:57:00|758599.8|756599.8|758512.5|756512.5|758606.4|756606.4|758506.7|756506.7|30
1637920630000|2021-11-26 09:57:10|758513.6|756513.6|758524.2|756524.2|758525.6|756525.6|758507.9|756507.9|18
1637920640000|2021-11-26 09:57:20|758527|756527|758568|756568|758583.6|757132.9|758132.9|756527|32
1637920650000|2021-11-26 09:57:30|758570.3|756570.3|758537|756537|758615.8|756615.8|758531|756531|32
1637920660000|2021-11-26 09:57:40|758539.5|756539.5|758506|756506|758539.5|756539.5|758468.8|756468.8|29
1637920670000|2021-11-26 09:57:50|758495.7|756495.7|758558.8|756558.8|758573|756573|758469.3|756469.3|28
1637920680000|2021-11-26 09:58:00|758569.9|756569.9|758487.5|756487.5|758607|757088.8|758088.8|756487.5|35
1637920690000|2021-11-26 09:58:10|757996.9|756996.9|757951.5|756951.5|758485.2|756998|757951.5|756475.6|29
1637920700000|2021-11-26 09:58:20|757954.5|756954.5|757955|756955|758445.8|756973.2|757943.7|756438.5|30
1637920710000|2021-11-26 09:58:30|758000.7|757000.7|758627.6|756627.6|758652.7|757173|758000.7|756625.8|30
1637920720000|2021-11-26 09:58:40|758157|757157|758625.4|756625.4|758658.4|757157|758088|756600.2|28
1637920730000|2021-11-26 09:58:50|758608.1|756608.1|758633.5|756633.5|758665.2|757182.9|758104.7|756608.1|29
1637920740000|2021-11-26 09:59:00|758133.8|757133.8|758163.9|757163.9|758186.3|757186.3|758115.4|757115.4|22
1637920750000|2021-11-26 09:59:10|758168|757168|758217.1|757217.1|758720.2|757228.4|758166.2|756675.7|31
1637920760000|2021-11-26 09:59:20|758230.6|757230.6|758351.7|757351.7|758794.1|757352.2|758220|756784|29
1637920770000|2021-11-26 09:59:30|758352.7|757352.7|758435.4|757435.4|758957.9|757450.7|758310.3|756938|33
1637920780000|2021-11-26 09:59:40|758435.7|757435.7|758382.7|757382.7|758923.8|757463.8|758375|756896.8|37
1637920790000|2021-11-26 09:59:50|758388.8|757388.8|758350.6|757350.6|758860.2|757419.1|758328.3|756831.1|34
1637920800000|2021-11-26 10:00:00|758350.8|757350.8|758395.4|757395.4|758949.5|757431.7|758347.7|756873.7|36
1637920810000|2021-11-26 10:00:10|758406.8|757406.8|758280.1|757280.1|758898.3|757414.2|758280.1|756773.4|37
1637920820000|2021-11-26 10:00:20|758279.3|757279.3|758158.6|757158.6|758767.6|757279.3|758157.8|756671.2|31
1637920830000|2021-11-26 10:00:30|758159.8|757159.8|758162.3|757162.3|758703.8|757208.9|758158.5|756703.8|34
1637920840000|2021-11-26 10:00:40|758667.1|756667.1|758560.4|756560.4|758667.1|757143.9|758064.1|756550.5|30
1637920850000|2021-11-26 10:00:50|758068.9|757068.9|758346.6|756346.6|758567.3|757068.9|757941.1|756314.2|35
1637920860000|2021-11-26 10:01:00|758316.8|756316.8|757870.1|756870.1|758377.7|756870.1|757835.2|756279.7|36
1637920870000|2021-11-26 10:01:10|757876.6|756876.6|758128.1|756128.1|758452.8|756959.8|757726.5|756069.3|34
1637920880000|2021-11-26 10:01:20|758097.8|756097.8|758010.4|756010.4|758113|756113|758000.4|756000.4|35
1637920890000|2021-11-26 10:01:30|758007.1|756007.1|757977|755977|758055.2|756055.2|757963.8|755963.8|37
1637920900000|2021-11-26 10:01:40|757975.7|755975.7|758044.2|756044.2|758050.3|756543.5|757525|755956|33
1637920910000|2021-11-26 10:01:50|758042.5|756042.5|758160.6|756160.6|758192.8|756587.6|757587.6|756041.2|30
1637920920000|2021-11-26 10:02:00|758157.5|756157.5|758040.3|756040.3|758183.6|756183.6|758021.4|756021.4|33
1637920930000|2021-11-26 10:02:10|758037.4|756037.4|757564.9|756564.9|758064.4|756573.2|757513.8|756025|29
1637920940000|2021-11-26 10:02:20|757554|756554|758048.8|756048.8|758057.7|756560.6|757497.1|756009.5|33
1637920950000|2021-11-26 10:02:30|758025.7|756025.7|757487.2|756487.2|758029.6|756534.5|757479|755987.1|30
1637920960000|2021-11-26 10:02:40|757486.9|756486.9|758102.6|756102.6|758112.3|756596.4|757486.9|755987.1|33
1637920970000|2021-11-26 10:02:50|758103.3|756103.3|758218.9|756218.9|758218.9|756653.1|757593.9|756050.7|35
1637920980000|2021-11-26 10:03:00|758220|756220|758350.8|756350.8|758364.2|756364.2|758214.3|756214.3|37
1637920990000|2021-11-26 10:03:10|758345.8|756345.8|758312.4|756312.4|758353.8|756353.8|758308.4|756308.4|37
1637921000000|2021-11-26 10:03:20|758316.6|756316.6|758313.3|756313.3|758343.8|756849.1|757832.3|756216|32
1637921010000|2021-11-26 10:03:30|758289.4|756289.4|758404.3|756404.3|758404.3|756404.3|758289.4|756289.4|25
1637921020000|2021-11-26 10:03:40|758386.3|756386.3|758357.1|756357.1|758386.3|756386.3|758319.9|756319.9|27
1637921030000|2021-11-26 10:03:50|758357.2|756357.2|758386.1|756386.1|758386.1|756386.1|758345|756345|26
1637921040000|2021-11-26 10:04:00|758382.3|756382.3|758219.3|756219.3|758394.8|756394.8|758217.2|756217.2|33
1637921050000|2021-11-26 10:04:10|758214.3|756214.3|758217.1|756217.1|758225.6|756225.6|758180.6|756180.6|37
1637921060000|2021-11-26 10:04:20|758216.6|756216.6|758161.2|756161.2|758253.9|756253.9|758122.2|756122.2|37
1637921070000|2021-11-26 10:04:30|758185.9|756185.9|758078.8|756078.8|758185.9|756677.1|757596.8|756055.7|31
1637921080000|2021-11-26 10:04:40|758066.2|756066.2|757496.4|756496.4|758100.5|756563.9|757483.8|755949.6|30
1637921090000|2021-11-26 10:04:50|757505.6|756505.6|757358.4|756358.4|757862.9|756505.6|757324|755825.7|33
1637921100000|2021-11-26 10:05:00|757357.8|756357.8|757372.2|756372.2|757381.6|756381.6|757339.4|756339.4|33
1637921110000|2021-11-26 10:05:10|757362.4|756362.4|757369.3|756369.3|757860.2|756369.3|757320.2|755819.8|30
1637921120000|2021-11-26 10:05:20|757849.6|755849.6|757945.9|755945.9|757945.9|756449.6|757333.3|755849.6|34
1637921130000|2021-11-26 10:05:30|757968.5|755968.5|757910.2|755910.2|757974.4|756477.3|757404.6|755910.2|35
1637921140000|2021-11-26 10:05:40|757456.5|756456.5|757923.7|755923.7|757996.2|756495.1|757378.1|755839.3|34
1637921150000|2021-11-26 10:05:50|757950.6|755950.6|757421.1|756421.1|757950.6|756428.5|757421.1|755921|28
1637921160000|2021-11-26 10:06:00|757418.3|756418.3|757893.8|755893.8|757918.6|756424|757328.7|755865.5|33
1637921170000|2021-11-26 10:06:10|757891.4|755891.4|757831.3|755831.3|757891.4|756422.8|757341.4|755818.4|36
1637921180000|2021-11-26 10:06:20|757344.4|756344.4|757317|756317|757355.2|756355.2|757312.7|756312.7|26
1637921190000|2021-11-26 10:06:30|757312.9|756312.9|757318.5|756318.5|757333.8|756333.8|757307.2|756307.2|27
1637921200000|2021-11-26 10:06:40|757318.7|756318.7|757311.1|756311.1|757324.1|756324.1|757305.1|756305.1|34
1637921210000|2021-11-26 10:06:50|757315.5|756315.5|757355.7|756355.7|757356.3|756356.3|757288.3|756288.3|36
1637921220000|2021-11-26 10:07:00|757370|756370|757935.1|755935.1|757941.9|756415.6|757348.9|755856.3|36
1637921230000|2021-11-26 10:07:10|757941.4|755941.4|757431.1|756431.1|757943.1|756443.5|757401.3|755920|33
1637921240000|2021-11-26 10:07:20|757431.2|756431.2|757458.5|756458.5|757932.8|756458.5|757398.6|755889.8|34
1637921250000|2021-11-26 10:07:30|757453.9|756453.9|757407.1|756407.1|757471.4|756471.4|757403.3|756403.3|37
1637921260000|2021-11-26 10:07:40|757409.2|756409.2|757334.7|756334.7|757864.3|756449.7|757332.1|755856|25
1637921270000|2021-11-26 10:07:50|757331|756331|757362.4|756362.4|757869.7|756374.2|757324.3|755853.1|28
1637921280000|2021-11-26 10:08:00|757362.5|756362.5|757352.9|756352.9|757864.4|756366.4|757347|755838.7|34
1637921290000|2021-11-26 10:08:10|757358|756358|757379.2|756379.2|757402.1|756402.1|757351.7|756351.7|37
1637921300000|2021-11-26 10:08:20|757890.4|755890.4|758189.9|756189.9|758223|756602.2|757385.3|755890.4|38
1637921310000|2021-11-26 10:08:30|758186.8|756186.8|758114|756114|758202|756202|758097.8|756097.8|39
1637921320000|2021-11-26 10:08:40|757618.2|756618.2|758001.1|756001.1|758080.4|756618.2|757617.1|755951|32
1637921330000|2021-11-26 10:08:50|757989.5|755989.5|757996.7|755996.7|757996.7|755996.7|757953.5|755953.5|24
1637921340000|2021-11-26 10:09:00|758002.5|756002.5|757507.4|756507.4|758054.8|756536.4|757499.2|755991.1|32
1637921350000|2021-11-26 10:09:10|757514|756514|758061.2|756061.2|758152.3|756648.2|757503|755992.3|32
1637921360000|2021-11-26 10:09:20|758064.7|756064.7|758009.9|756009.9|758069.6|756069.6|758009.9|756009.9|20
1637921370000|2021-11-26 10:09:30|758005.5|756005.5|757966.1|755966.1|758009.1|756457.9|757457.9|755909.9|35
1637921380000|2021-11-26 10:09:40|757966.5|755966.5|757979.3|755979.3|758023.3|756023.3|757956|755956|31
1637921390000|2021-11-26 10:09:50|757982.7|755982.7|757529.3|756529.3|758018.6|756529.3|757529.3|755968|31
1637921400000|2021-11-26 10:10:00|757605.2|756605.2|758150|756150|758152.5|756605.2|757605.2|756069|35
1637921410000|2021-11-26 10:10:10|758181.7|756181.7|758210.4|756210.4|758212.6|756212.6|758148.7|756148.7|31
1637921420000|2021-11-26 10:10:20|758215.7|756215.7|757736.5|756736.5|758327.3|756760.7|757736.5|756215.7|36
1637921430000|2021-11-26 10:10:30|757747.6|756747.6|758172.1|756172.1|758239.8|756747.6|757711.9|756164.5|36
1637921440000|2021-11-26 10:10:40|758162.8|756162.8|758176.7|756176.7|758193.5|756193.5|758162.8|756162.8|32
1637921450000|2021-11-26 10:10:50|758186.5|756186.5|758199.6|756199.6|758225|756225|758175.8|756175.8|34
1637921460000|2021-11-26 10:11:00|758195.8|756195.8|758227.8|756227.8|758243.5|756243.5|758189.9|756189.9|31
1637921470000|2021-11-26 10:11:10|758211|756211|758141.2|756141.2|758228.1|756228.1|758138.7|756138.7|34
1637921480000|2021-11-26 10:11:20|758142.6|756142.6|758098.2|756098.2|758161.5|756633.5|757598.8|756086.3|27
1637921490000|2021-11-26 10:11:30|758091.3|756091.3|758242.2|756242.2|758242.4|756740.3|757622.5|756070.2|37
1637921500000|2021-11-26 10:11:40|758236.9|756236.9|757722|756722|758239.1|756724.7|757707.4|756211.4|30
1637921510000|2021-11-26 10:11:50|757723.7|756723.7|757797.9|756797.9|758310.3|756805|757723.7|756273.9|26
1637921520000|2021-11-26 10:12:00|757795.9|756795.9|757727.2|756727.2|758313.2|756809.9|757727.2|756215.8|32
1637921530000|2021-11-26 10:12:10|757735.1|756735.1|758316.7|756316.7|758336.5|756783|757735.1|756282.4|27
1637921540000|2021-11-26 10:12:20|758317.2|756317.2|757824.5|756824.5|758325.4|756859.1|757824.2|756316.7|20
1637921550000|2021-11-26 10:12:30|758345.3|756345.3|758424.8|756424.8|758458.2|756458.2|758340.8|756340.8|30
1637921560000|2021-11-26 10:12:40|758425.2|756425.2|758316.6|756316.6|758444.5|756871.4|757871.4|756298.1|27
1637921570000|2021-11-26 10:12:50|758318.6|756318.6|758256.9|756256.9|758339.3|756768.1|757768.1|756256.4|25
1637921580000|2021-11-26 10:13:00|758274.6|756274.6|758342.1|756342.1|758353.9|756353.9|758223.6|756223.6|35
1637921590000|2021-11-26 10:13:10|758344.1|756344.1|757612.5|756612.5|758345.1|756851.7|757592.5|756293.7|30
1637921600000|2021-11-26 10:13:20|757615.9|756615.9|757591.8|756591.8|757615.9|756615.9|757585.5|756585.5|26
1637921610000|2021-11-26 10:13:30|757592|756592|757637.3|756637.3|757668.8|756668.8|757578.5|756578.5|26
1637921620000|2021-11-26 10:13:40|757641.5|756641.5|758154.7|756154.7|758175.5|756694.1|757635.7|756153.4|30
1637921630000|2021-11-26 10:13:50|758157|756157|757640.4|756640.4|758160|756666.9|757587|756084.6|33
1637921640000|2021-11-26 10:14:00|757649.1|756649.1|757488|756488|758045.2|756650.9|757486.7|756016.6|33
1637921650000|2021-11-26 10:14:10|757494|756494|757425.3|756425.3|758006.7|756519.2|757417.8|755967|29
1637921660000|2021-11-26 10:14:20|757877|755877|757958.9|755958.9|757975.8|756473.1|757351.2|755842.9|39
1637921670000|2021-11-26 10:14:30|757481.8|756481.8|758254.4|756254.4|758254.4|756571|757481.8|756012|37
1637921680000|2021-11-26 10:14:40|758256.9|756256.9|758148.9|756148.9|758276.4|756756.4|757652.1|756148.9|30
1637921690000|2021-11-26 10:14:50|758149|756149|758137|756137|758161.6|756612.9|757606.5|756097.9|30
1637921700000|2021-11-26 10:15:00|758100|756100|757756.6|756756.6|758344.3|756826.4|757622.2|756100|35
1637921710000|2021-11-26 10:15:10|758256|756256|758176.6|756176.6|758256|756716.4|757668.9|756149.2|32
1637921720000|2021-11-26 10:15:20|757684.5|756684.5|758140.2|756140.2|758163.6|756687.6|757647.5|756126.1|21
1637921730000|2021-11-26 10:15:30|758141.8|756141.8|757924.2|755924.2|758141.8|756602.4|757580|755893.9|36
1637921740000|2021-11-26 10:15:40|757928|755928|757187.9|755187.9|757928|756304|757131|755131|39
1637921750000|2021-11-26 10:15:50|757184.1|755184.1|756715|754715|757190.8|755190.8|756664.4|754664.4|40
1637921760000|2021-11-26 10:16:00|756740.5|754740.5|756111.1|754111.1|756740.5|754740.5|756109.1|754109.1|40
1637921770000|2021-11-26 10:16:10|756094|754094|756158.3|754158.3|756590.4|754590.4|756094|754094|40
1637921780000|2021-11-26 10:16:20|756152.4|754152.4|756234.8|754234.8|756234.8|754234.8|756047.9|754047.9|40
1637921790000|2021-11-26 10:16:30|756235.9|754235.9|756561.7|754561.7|756561.7|754561.7|755996.6|753996.6|39
1637921800000|2021-11-26 10:16:40|756554|754554|756618.8|754618.8|756815.8|754815.8|756554|754554|38
1637921810000|2021-11-26 10:16:50|756603.7|754603.7|756123.5|754123.5|756603.7|754603.7|756087.2|754087.2|39
1637921820000|2021-11-26 10:17:00|756151.8|754151.8|755623.4|753623.4|756151.8|754151.8|755260.6|753260.6|40
1637921830000|2021-11-26 10:17:10|755647.2|753647.2|755830.9|753830.9|755923|753923|755576.4|753576.4|40
1637921840000|2021-11-26 10:17:20|755799.3|753799.3|755991|753991|756016.1|754016.1|755773.7|753773.7|39
1637921850000|2021-11-26 10:17:30|756001|754001|755923.1|753923.1|756108.4|754108.4|755912.7|753912.7|39
1637921860000|2021-11-26 10:17:40|755935.9|753935.9|755933.2|753933.2|755947.5|753947.5|755701.4|753701.4|38
1637921870000|2021-11-26 10:17:50|755948.8|753948.8|755991.3|753991.3|756087.8|754087.8|755948.8|753948.8|38
1637921880000|2021-11-26 10:18:00|755968|753968|755844.4|753844.4|755972.1|753972.1|755802.2|753802.2|36
1637921890000|2021-11-26 10:18:10|755811|753811|755985.9|753985.9|755996.8|754243.4|755243.4|753517.4|38
1637921900000|2021-11-26 10:18:20|756046.6|754046.6|756248.1|754248.1|756300.2|754300.2|756046.6|754046.6|38
1637921910000|2021-11-26 10:18:30|756246.2|754246.2|756463.6|754463.6|756482.2|754482.2|756246.1|754246.1|36
1637921920000|2021-11-26 10:18:40|756438|754438|756602|754602|756674.7|754674.7|756297.3|754297.3|37
1637921930000|2021-11-26 10:18:50|756620.8|754620.8|756740.3|754740.3|756751.6|754751.6|756563.5|754563.5|34
1637921940000|2021-11-26 10:19:00|756735.9|754735.9|756716.4|754716.4|756957.4|754957.4|756632.5|754632.5|38
1637921950000|2021-11-26 10:19:10|756714.5|754714.5|756518.3|754518.3|756721.6|755090|755972.2|754490.2|36
1637921960000|2021-11-26 10:19:20|756493.2|754493.2|756237.6|754237.6|756601.4|755038.9|755662.5|754158.2|37
1637921970000|2021-11-26 10:19:30|756207.4|754207.4|756054.2|754054.2|756243|754614.8|755614.8|754034.5|37
1637921980000|2021-11-26 10:19:40|756098.2|754098.2|755851.3|753851.3|756098.2|754098.2|755829.7|753829.7|37
1637921990000|2021-11-26 10:19:50|755896.4|753896.4|755933.7|753933.7|755933.7|753933.7|755802.4|753802.4|38
1637922000000|2021-11-26 10:20:00|755924.9|753924.9|755914.8|753914.8|755961.3|753961.3|755896.8|753896.8|35
1637922010000|2021-11-26 10:20:10|755883.4|753883.4|756050.4|754050.4|756088.6|754088.6|755883.4|753883.4|32
1637922020000|2021-11-26 10:20:20|756046.8|754046.8|756035.3|754035.3|756073.7|754073.7|756006.1|754006.1|29
1637922030000|2021-11-26 10:20:30|756021.4|754021.4|756401.3|754401.3|756401.3|754401.3|756021.4|754021.4|37
1637922040000|2021-11-26 10:20:40|756401.1|754401.1|756457.8|754457.8|756502.7|754502.7|756308|754308|38
1637922050000|2021-11-26 10:20:50|756465.1|754465.1|756402|754402|756576.8|754576.8|756402|754402|36
1637922060000|2021-11-26 10:21:00|756408.7|754408.7|756162.5|754162.5|756415.3|754415.3|756155.6|754155.6|35
1637922070000|2021-11-26 10:21:10|756167.5|754167.5|755837.4|753837.4|756169|754169|755713.9|753713.9|37
1637922080000|2021-11-26 10:21:20|755828.4|753828.4|755839.8|753839.8|755894.5|753894.5|755811.5|753811.5|36
1637922090000|2021-11-26 10:21:30|755854.5|753854.5|755871.1|753871.1|755937.2|753937.2|755802.6|753802.6|33
1637922100000|2021-11-26 10:21:40|755876.1|753876.1|755870.5|753870.5|755937.4|753937.4|755844.3|753844.3|32
1637922110000|2021-11-26 10:21:50|755865.7|753865.7|755932.2|753932.2|755980.7|753980.7|755853.8|753853.8|35
1637922120000|2021-11-26 10:22:00|755912|753912|755824.7|753824.7|755925|753925|755806|753806|36
1637922130000|2021-11-26 10:22:10|755813.3|753813.3|755999.3|753999.3|756047.9|754047.9|755693.1|753693.1|37
1637922140000|2021-11-26 10:22:20|756015.2|754015.2|756189.6|754189.6|756224.7|754224.7|755998.6|753998.6|37
1637922150000|2021-11-26 10:22:30|756190.3|754190.3|756052.4|754052.4|756231.5|754231.5|756042.5|754042.5|35
1637922160000|2021-11-26 10:22:40|756080.1|754080.1|756111.8|754111.8|756148.7|754148.7|756058.4|754058.4|28
1637922170000|2021-11-26 10:22:50|756079.7|754079.7|756224.3|754224.3|756227.9|754227.9|756035.7|754035.7|30
1637922180000|2021-11-26 10:23:00|756218.9|754218.9|756368.8|754368.8|756368.8|754368.8|756108.2|754108.2|35
1637922190000|2021-11-26 10:23:10|756367.6|754367.6|756337.7|754337.7|756377.7|754377.7|756256.2|754256.2|34
1637922200000|2021-11-26 10:23:20|756337.8|754337.8|756282.3|754282.3|756353.4|754353.4|756282.3|754282.3|21
1637922210000|2021-11-26 10:23:30|756294.4|754294.4|756314.8|754314.8|756359.8|754359.8|756290.2|754290.2|30
1637922220000|2021-11-26 10:23:40|756287.1|754287.1|756215.9|754215.9|756302.4|754302.4|756198.7|754198.7|33
1637922230000|2021-11-26 10:23:50|756219.7|754219.7|756252.3|754252.3|756252.3|754252.3|756204.9|754204.9|29
1637922240000|2021-11-26 10:24:00|756251.9|754251.9|756337.9|754337.9|756362.6|754362.6|756208|754208|33
1637922250000|2021-11-26 10:24:10|756347.4|754347.4|756237.2|754237.2|756347.4|754347.4|756226.4|754226.4|28
1637922260000|2021-11-26 10:24:20|756242|754242|756186.4|754186.4|756255.1|754255.1|756186.4|754186.4|32
1637922270000|2021-11-26 10:24:30|756197.7|754197.7|756035.3|754035.3|756213.7|754213.7|756035.3|754035.3|28
1637922280000|2021-11-26 10:24:40|756021.2|754021.2|756071.8|754071.8|756140.5|754530.5|755520.2|754015.5|28
1637922290000|2021-11-26 10:24:50|756107.2|754107.2|756117.4|754117.4|756152.5|754152.5|756090|754090|27
1637922300000|2021-11-26 10:25:00|756138.5|754138.5|756002.4|754002.4|756138.5|754138.5|755928.2|753928.2|35
1637922310000|2021-11-26 10:25:10|755990.7|753990.7|756061.4|754061.4|756097.2|754097.2|755990.7|753990.7|33
1637922320000|2021-11-26 10:25:20|756049.1|754049.1|756094|754094|756094.4|754094.4|756001.1|754001.1|33
1637922330000|2021-11-26 10:25:30|756093|754093|756094.6|754094.6|756173.2|754173.2|756082.2|754082.2|30
1637922340000|2021-11-26 10:25:40|756148.3|754148.3|756150.6|754150.6|756163.2|754163.2|756111.8|754111.8|27
1637922350000|2021-11-26 10:25:50|756144.1|754144.1|756185.1|754185.1|756246.4|754246.4|756109.8|754109.8|29
1637922360000|2021-11-26 10:26:00|756183.4|754183.4|755946.3|753946.3|756190.8|754190.8|755941|753941|31
1637922370000|2021-11-26 10:26:10|755949.5|753949.5|755770.1|753770.1|755968.1|753968.1|755770.1|753770.1|27
1637922380000|2021-11-26 10:26:20|755763.3|753763.3|755842.6|753842.6|755852.7|753852.7|755761.4|753761.4|25
1637922390000|2021-11-26 10:26:30|755841|753841|755844.9|753844.9|755867.4|753867.4|755789.9|753789.9|21
1637922400000|2021-11-26 10:26:40|755847.8|753847.8|755747.8|753747.8|755864|754326.4|755326.4|753716.7|34
1637922410000|2021-11-26 10:26:50|755753|753753|755350.7|753350.7|755753|753753|755325.2|753325.2|37
1637922420000|2021-11-26 10:27:00|755382.6|753382.6|755522.3|753522.3|755570.4|753570.4|755382.6|753382.6|35
1637922430000|2021-11-26 10:27:10|755521.3|753521.3|755563.3|753563.3|755576.5|753576.5|755512|753512|32
1637922440000|2021-11-26 10:27:20|755561.1|753561.1|755518|753518|755576.2|753576.2|755483|753483|33
1637922450000|2021-11-26 10:27:30|755523.5|753523.5|755138|754138|755617.8|754138|755138|753505.6|23
1637922460000|2021-11-26 10:27:40|755127.3|754127.3|755669.9|753669.9|755744.9|754137.6|755127.3|753636|32
1637922470000|2021-11-26 10:27:50|755180.4|754180.4|755565.4|753565.4|755714.7|754180.4|755180.4|753552.2|36
1637922480000|2021-11-26 10:28:00|755571.6|753571.6|755476.2|753476.2|755571.6|753571.6|755432.7|753432.7|33
1637922490000|2021-11-26 10:28:10|755463.9|753463.9|755547.5|753547.5|755547.5|754001.6|754998|753463.9|35
1637922500000|2021-11-26 10:28:20|755524.8|753524.8|755462.5|753462.5|755524.8|753524.8|755458.8|753458.8|34
1637922510000|2021-11-26 10:28:30|755461.5|753461.5|755497.4|753497.4|755515.1|753515.1|755461.5|753461.5|29
1637922520000|2021-11-26 10:28:40|755576.4|753576.4|755391.6|753391.6|755588.9|753995.4|754898.7|753391.6|35
1637922530000|2021-11-26 10:28:50|755410.2|753410.2|754877.9|753877.9|755411|753877.9|754838.9|753320.5|31
1637922540000|2021-11-26 10:29:00|755360.3|753360.3|755250.8|753250.8|755396.6|753966|754818.2|753151|33
1637922550000|2021-11-26 10:29:10|754775.5|753775.5|755196.7|753196.7|755267.7|753775.5|754775.5|753170.2|34
1637922560000|2021-11-26 10:29:20|755184.9|753184.9|754976|752976|755203.2|753562|754562|752947.6|28
1637922570000|2021-11-26 10:29:30|754966.4|752966.4|754875.4|752875.4|754966.4|753440.1|754374.2|752831.6|39
1637922580000|2021-11-26 10:29:40|754912|752912|755096.2|753096.2|755156.8|753156.8|754909.9|752909.9|38
1637922590000|2021-11-26 10:29:50|755083.4|753083.4|755161|753161|755164.2|753164.2|755072.6|753072.6|27
1637922600000|2021-11-26 10:30:00|755162.9|753162.9|755133.8|753133.8|755162.9|753162.9|755097.2|753097.2|30
1637922610000|2021-11-26 10:30:10|755114.2|753114.2|755187.3|753187.3|755187.9|753187.9|755108.2|753108.2|32
1637922620000|2021-11-26 10:30:20|755191.5|753191.5|755357.9|753357.9|755367.4|753367.4|755191.5|753191.5|35
1637922630000|2021-11-26 10:30:30|755369|753369|755219.1|753219.1|755370|753370|755201.1|753201.1|31
1637922640000|2021-11-26 10:30:40|755187.9|753187.9|755462|753462|755466.3|753466.3|755177.9|753177.9|33
1637922650000|2021-11-26 10:30:50|755474|753474|755600.5|753600.5|755615.5|753615.5|755472.3|753472.3|37
1637922660000|2021-11-26 10:31:00|755600.3|753600.3|755580.1|753580.1|755602.8|753602.8|755511.4|753511.4|37
1637922670000|2021-11-26 10:31:10|755578.1|753578.1|755592.8|753592.8|755756.9|753756.9|755574.9|753574.9|37
1637922680000|2021-11-26 10:31:20|755591.5|753591.5|755592.5|753592.5|755655.7|753655.7|755540.5|753540.5|32
1637922690000|2021-11-26 10:31:30|755606.6|753606.6|755595.6|753595.6|755645|753645|755511.5|753511.5|33
1637922700000|2021-11-26 10:31:40|755595.9|753595.9|755637.1|753637.1|755644.6|753644.6|755565.6|753565.6|25
1637922710000|2021-11-26 10:31:50|755630.6|753630.6|755623.3|753623.3|755667.6|753667.6|755571.2|753571.2|29
1637922720000|2021-11-26 10:32:00|755613.1|753613.1|755703.4|753703.4|755704.5|753704.5|755578.5|753578.5|34
1637922730000|2021-11-26 10:32:10|755700.9|753700.9|755729.9|753729.9|755733.3|753733.3|755634.9|753634.9|33
1637922740000|2021-11-26 10:32:20|755728.8|753728.8|755715.5|753715.5|755767.3|753767.3|755702.9|753702.9|36
1637922750000|2021-11-26 10:32:30|755716.2|753716.2|755509.5|753509.5|755724|753724|755473.9|753473.9|31
1637922760000|2021-11-26 10:32:40|755527.2|753527.2|755621.1|753621.1|755626.1|753626.1|755527.2|753527.2|33
1637922770000|2021-11-26 10:32:50|755613.3|753613.3|755642|753642|755650|754095.1|755095.1|753531.9|28
1637922780000|2021-11-26 10:33:00|755649|753649|755686|753686|755727.9|753727.9|755649|753649|25
1637922790000|2021-11-26 10:33:10|755676.5|753676.5|755614.6|753614.6|755679.1|753679.1|755585.8|753585.8|24
1637922800000|2021-11-26 10:33:20|755426.1|753426.1|755477.5|753477.5|755477.5|753477.5|755375.8|753375.8|32
1637922810000|2021-11-26 10:33:30|755499.3|753499.3|755442.6|753442.6|755500.8|753500.8|755412.9|753412.9|25
1637922820000|2021-11-26 10:33:40|755434.7|753434.7|755386|753386|755435.7|753435.7|755366.5|753366.5|29
1637922830000|2021-11-26 10:33:50|755353.9|753353.9|755401|753401|755428.9|753428.9|755324.7|753324.7|32
1637922840000|2021-11-26 10:34:00|755404.8|753404.8|755428.9|753428.9|755437|753437|755404.8|753404.8|24
1637922850000|2021-11-26 10:34:10|755441.2|753441.2|755466.6|753466.6|755601.3|753601.3|755434.6|753434.6|31
1637922860000|2021-11-26 10:34:20|755470.1|753470.1|755458.6|753458.6|755480.9|753480.9|755439.1|753439.1|29
1637922870000|2021-11-26 10:34:30|755460.3|753460.3|755466.8|753466.8|755479.1|753479.1|755455.3|753455.3|27
1637922880000|2021-11-26 10:34:40|755467.5|753467.5|755452.2|753452.2|755472.1|753472.1|755449.1|753449.1|26
1637922890000|2021-11-26 10:34:50|755456.1|753456.1|755460.4|753460.4|755474.4|753474.4|755435|753435|27
1637922900000|2021-11-26 10:35:00|755465.1|753465.1|755361.9|753361.9|755542.9|753542.9|755349.4|753349.4|33
1637922910000|2021-11-26 10:35:10|755359.6|753359.6|755263.7|753263.7|755445.5|753924.9|754924.9|753263.7|37
1637922920000|2021-11-26 10:35:20|755257.3|753257.3|754798.5|753798.5|755360.4|753798.5|754754.1|753220.4|36
1637922930000|2021-11-26 10:35:30|754795.8|753795.8|754749|753749|755273.4|753795.9|754712.8|753230.1|34
1637922940000|2021-11-26 10:35:40|754742|753742|755159.6|753159.6|755288.4|753742|754712.7|753092.2|37
1637922950000|2021-11-26 10:35:50|755158.9|753158.9|755089|753089|755166.7|753166.7|755063.2|753063.2|26
1637922960000|2021-11-26 10:36:00|755123.2|753123.2|755107.5|753107.5|755148.8|753148.8|755081.4|753081.4|28
1637922970000|2021-11-26 10:36:10|755100.9|753100.9|754907.1|752907.1|755135.6|753135.6|754871.9|752871.9|27
1637922980000|2021-11-26 10:36:20|754900.6|752900.6|754989|752989|755002.9|753002.9|754849.6|752849.6|37
1637922990000|2021-11-26 10:36:30|754973.2|752973.2|754901.9|752901.9|754973.2|753461.9|754420.7|752899.6|31
1637923000000|2021-11-26 10:36:40|754898.3|752898.3|754932.3|752932.3|754937.9|752937.9|754857.3|752857.3|23
1637923010000|2021-11-26 10:36:50|754934.6|752934.6|754412.2|753412.2|754939.7|753412.2|754412.2|752915.4|13
1637923020000|2021-11-26 10:37:00|754412.3|753412.3|754868.4|752868.4|754884.3|753421.2|754384|752849.8|27
1637923030000|2021-11-26 10:37:10|754363.7|753363.7|754389.7|753389.7|754886.2|753404|754345.1|752845|28
1637923040000|2021-11-26 10:37:20|754393.6|753393.6|754980.3|752980.3|755015.9|753393.6|754350.8|752932.7|30
1637923050000|2021-11-26 10:37:30|754981.4|752981.4|754878|752878|754981.4|752981.4|754878|752878|32
1637923060000|2021-11-26 10:37:40|754889.9|752889.9|754834.8|752834.8|754891.1|752891.1|754834.8|752834.8|27
1637923070000|2021-11-26 10:37:50|754840.3|752840.3|754824.2|752824.2|754841.6|752841.6|754824|752824|35
1637923080000|2021-11-26 10:38:00|754837.2|752837.2|754822.9|752822.9|754849.7|752849.7|754822.5|752822.5|30
1637923090000|2021-11-26 10:38:10|754814|752814|754677.7|752677.7|754837.1|753257.7|754173.1|752657.3|30
1637923100000|2021-11-26 10:38:20|754680.3|752680.3|754486.5|752486.5|754680.3|753067.9|754067.9|752471.6|33
1637923110000|2021-11-26 10:38:30|754496.2|752496.2|753925.9|752925.9|754496.2|752925.9|753925.9|752319.7|39
1637923120000|2021-11-26 10:38:40|754423.5|752423.5|754482.4|752482.4|754593.8|752593.8|754423.5|752423.5|34
1637923130000|2021-11-26 10:38:50|754453|752453|754372.8|752372.8|754453|752453|754338.1|752338.1|38
1637923140000|2021-11-26 10:39:00|754400.7|752400.7|754457.1|752457.1|754482.7|752482.7|754360.1|752360.1|33
1637923150000|2021-11-26 10:39:10|754458.8|752458.8|754465.7|752465.7|754484.4|752484.4|754409.4|752409.4|36
1637923160000|2021-11-26 10:39:20|754466.7|752466.7|754492|752492|754509.5|753000.7|753975.3|752442.8|34
1637923170000|2021-11-26 10:39:30|754491.1|752491.1|754482.4|752482.4|754512.3|753024.4|753992.2|752482.4|32
1637923180000|2021-11-26 10:39:40|753993.3|752993.3|754698.5|752698.5|754702.4|753022.2|753989.7|752463.5|32
1637923190000|2021-11-26 10:39:50|754730.3|752730.3|754752.4|752752.4|754892.2|752892.2|754701.5|752701.5|37
1637923200000|2021-11-26 10:40:00|754755.5|752755.5|754487|752487|754755.5|752755.5|754452.7|752452.7|33
1637923210000|2021-11-26 10:40:10|754497|752497|754570.2|752570.2|754589.7|752589.7|754480.3|752480.3|31
1637923220000|2021-11-26 10:40:20|754574.1|752574.1|754325|752325|754574.1|752574.1|754257.9|752257.9|29
1637923230000|2021-11-26 10:40:30|754327|752327|754417.4|752417.4|754431.4|752431.4|754312.3|752312.3|29
1637923240000|2021-11-26 10:40:40|754418.2|752418.2|754410.5|752410.5|754544.6|752544.6|754379.2|752379.2|29
1637923250000|2021-11-26 10:40:50|754413|752413|754416.3|752416.3|754426.8|752426.8|754406|752406|23
1637923260000|2021-11-26 10:41:00|754415.7|752415.7|754495.6|752495.6|754579.9|752579.9|754413.1|752413.1|29
1637923270000|2021-11-26 10:41:10|754486.6|752486.6|754609.2|752609.2|754669.1|752669.1|754486.6|752486.6|27
1637923280000|2021-11-26 10:41:20|754603.8|752603.8|754585.9|752585.9|754634.7|752634.7|754582.2|752582.2|29
1637923290000|2021-11-26 10:41:30|754595.9|752595.9|754717.1|752717.1|754717.1|752717.1|754580|752580|35
1637923300000|2021-11-26 10:41:40|754689.8|752689.8|754688.8|752688.8|754735.7|752735.7|754651.3|752651.3|33
1637923310000|2021-11-26 10:41:50|754672.2|752672.2|754778.2|752778.2|754782.5|752782.5|754672.2|752672.2|32
1637923320000|2021-11-26 10:42:00|754786|752786|754796.7|752796.7|754810.5|752810.5|754773.9|752773.9|28
1637923330000|2021-11-26 10:42:10|754805.3|752805.3|754582.6|752582.6|754911.5|752911.5|754489.9|752489.9|33
1637923340000|2021-11-26 10:42:20|754556.6|752556.6|754638.5|752638.5|754638.5|753065.6|754065.6|752531.6|30
1637923350000|2021-11-26 10:42:30|754610.4|752610.4|754822.9|752822.9|754823.6|752823.6|754601.9|752601.9|32
1637923360000|2021-11-26 10:42:40|754805.7|752805.7|754757|752757|754805.7|752805.7|754655.7|752655.7|35
1637923370000|2021-11-26 10:42:50|754684.2|752684.2|754982|752982|755054.5|753054.5|754684.2|752684.2|35
1637923380000|2021-11-26 10:43:00|754979.8|752979.8|755004.5|753004.5|755036|753036|754939.4|752939.4|33
1637923390000|2021-11-26 10:43:10|754997.3|752997.3|755045.3|753045.3|755334.2|753334.2|754974.3|752974.3|36
1637923400000|2021-11-26 10:43:20|755070|753070|755048.7|753048.7|755108.3|753108.3|754972.3|752972.3|31
1637923410000|2021-11-26 10:43:30|755033.3|753033.3|755110.2|753110.2|755210.5|753210.5|754995|752995|36
1637923420000|2021-11-26 10:43:40|755127|753127|754968.8|752968.8|755179.4|753179.4|754961.6|752961.6|33
1637923430000|2021-11-26 10:43:50|754968.7|752968.7|754863.2|752863.2|754972.6|752972.6|754787.7|752787.7|34
1637923440000|2021-11-26 10:44:00|754874.5|752874.5|754826.4|752826.4|754924.5|752924.5|754826.4|752826.4|25
1637923450000|2021-11-26 10:44:10|754808.7|752808.7|754762.4|752762.4|754829.4|752829.4|754715.9|752715.9|20
1637923460000|2021-11-26 10:44:20|754803.6|752803.6|754768.1|752768.1|754838.5|752838.5|754740.4|752740.4|25
1637923470000|2021-11-26 10:44:30|754762.6|752762.6|754744|752744|754769.5|752769.5|754716|752716|22
1637923480000|2021-11-26 10:44:40|754738|752738|754772.2|752772.2|754781.3|752781.3|754722.3|752722.3|29
1637923490000|2021-11-26 10:44:50|754776.4|752776.4|754844|752844|754899.8|753407.7|754407.7|752764.1|33
1637923500000|2021-11-26 10:45:00|755016.3|753016.3|755125.2|753125.2|755151|753151|755016.3|753016.3|29
1637923510000|2021-11-26 10:45:10|755127.7|753127.7|755080|753080|755143.3|753143.3|755069.8|753069.8|22
1637923520000|2021-11-26 10:45:20|755084.5|753084.5|755125.1|753125.1|755131.5|753131.5|755073.2|753073.2|18
1637923530000|2021-11-26 10:45:30|755123.9|753123.9|755362.3|753362.3|755373.7|753373.7|755123.9|753123.9|37
1637923540000|2021-11-26 10:45:40|755368.3|753368.3|755476.6|753476.6|755485.6|753485.6|755368.3|753368.3|37
1637923550000|2021-11-26 10:45:50|755481.7|753481.7|755386.5|753386.5|755531.3|753531.3|755316.5|753316.5|37
1637923560000|2021-11-26 10:46:00|755331.8|753331.8|755424.8|753424.8|755437.3|753437.3|755228.7|753228.7|39
1637923570000|2021-11-26 10:46:10|755469.6|753469.6|755515.6|753515.6|755577.3|753577.3|755463.9|753463.9|30
1637923580000|2021-11-26 10:46:20|755455.7|753455.7|755547.9|753547.9|755547.9|753547.9|755398.2|753398.2|33
1637923590000|2021-11-26 10:46:30|755562.5|753562.5|755415.3|753415.3|755569|753569|755409.6|753409.6|24
1637923600000|2021-11-26 10:46:40|755423|753423|755454.4|753454.4|755466.3|753466.3|755406.9|753406.9|32
1637923610000|2021-11-26 10:46:50|755439.8|753439.8|755610.3|753610.3|755695.5|753695.5|755439.8|753439.8|35
1637923620000|2021-11-26 10:47:00|755607.4|753607.4|755639.9|753639.9|755656.8|753656.8|755570.5|753570.5|29
1637923630000|2021-11-26 10:47:10|755642.5|753642.5|755635.9|753635.9|755663.3|753663.3|755627.9|753627.9|28
1637923640000|2021-11-26 10:47:20|755627.6|753627.6|755606.6|753606.6|755641.3|753641.3|755580.8|753580.8|35
1637923650000|2021-11-26 10:47:30|755608.6|753608.6|755577.6|753577.6|755668.9|753668.9|755577.6|753577.6|25
1637923660000|2021-11-26 10:47:40|755578.6|753578.6|755536|753536|755578.6|753578.6|755425.1|753425.1|30
1637923670000|2021-11-26 10:47:50|755595.3|753595.3|755606.4|753606.4|755639.7|753639.7|755595.3|753595.3|27
1637923680000|2021-11-26 10:48:00|755613.4|753613.4|755576.3|753576.3|755637|753637|755576.3|753576.3|23
1637923690000|2021-11-26 10:48:10|755586|753586|755661.1|753661.1|755674|754101.3|755101.3|753556.3|28
1637923700000|2021-11-26 10:48:20|755663.3|753663.3|755689.2|753689.2|755705.6|753705.6|755647.4|753647.4|26
1637923710000|2021-11-26 10:48:30|755691.2|753691.2|755858.4|753858.4|755867.9|753867.9|755684.1|753684.1|39
1637923720000|2021-11-26 10:48:40|755855.9|753855.9|755845.2|753845.2|755894|753894|755814.3|753814.3|37
1637923730000|2021-11-26 10:48:50|755843.6|753843.6|755817|753817|755897.6|753897.6|755810.5|753810.5|39
1637923740000|2021-11-26 10:49:00|755846|753846|755940|753940|755964.2|754451.5|755418.2|753846|33
1637923750000|2021-11-26 10:49:10|755960.1|753960.1|755896|753896|755960.1|754440.3|755440.3|753874.4|35
1637923760000|2021-11-26 10:49:20|755908.8|753908.8|755951.6|753951.6|756011.4|754011.4|755901.3|753901.3|30
1637923770000|2021-11-26 10:49:30|755957.3|753957.3|756154.1|754154.1|756181.8|754477|755441.9|753945.5|36
1637923780000|2021-11-26 10:49:40|756151|754151|756126|754126|756163.2|754641.8|755610.5|754114.7|35
1637923790000|2021-11-26 10:49:50|756187.3|754187.3|756326.8|754326.8|756337.7|754814.4|755807|754165.5|32
1637923800000|2021-11-26 10:50:00|756263.3|754263.3|756182.4|754182.4|756263.3|754263.3|755998.4|753998.4|35
1637923810000|2021-11-26 10:50:10|756183.5|754183.5|756112.8|754112.8|756219.7|754651.8|755644.9|754098.4|37
1637923820000|2021-11-26 10:50:20|756119.9|754119.9|756021.1|754021.1|756120|754120|756004.2|754004.2|37
1637923830000|2021-11-26 10:50:30|756039.6|754039.6|755963|753963|756189.5|754189.5|755963|753963|35
1637923840000|2021-11-26 10:50:40|755930.6|753930.6|756066.3|754066.3|756123.2|754123.2|755911.9|753911.9|34
1637923850000|2021-11-26 10:50:50|756091.2|754091.2|756098.1|754098.1|756150.1|754615.4|755615.4|754069.6|34
1637923860000|2021-11-26 10:51:00|756097.3|754097.3|756107.6|754107.6|756190|754190|756097.3|754097.3|33
1637923870000|2021-11-26 10:51:10|756104.7|754104.7|756099.3|754099.3|756148.3|754148.3|756055.6|754055.6|37
1637923880000|2021-11-26 10:51:20|756094.5|754094.5|756142.9|754142.9|756157.6|754157.6|756074|754074|24
1637923890000|2021-11-26 10:51:30|756144.5|754144.5|756237.3|754237.3|756280.5|754280.5|756141.4|754141.4|34
1637923900000|2021-11-26 10:51:40|756240.6|754240.6|756298.8|754298.8|756335.2|754818.1|755772.4|754231|29
1637923910000|2021-11-26 10:51:50|756286.9|754286.9|756213.3|754213.3|756347.8|754815.4|755800|754189.1|34
1637923920000|2021-11-26 10:52:00|756205|754205|756251|754251|756285.8|754285.8|756180|754180|36
1637923930000|2021-11-26 10:52:10|756304.1|754304.1|756325|754325|756383.2|754812.5|755804.5|754272.8|36
1637923940000|2021-11-26 10:52:20|756350.2|754350.2|756466.5|754466.5|756477|754477|756350.2|754350.2|31
1637923950000|2021-11-26 10:52:30|756475.2|754475.2|756604.1|754604.1|756616.3|754616.3|756469.3|754469.3|30
1637923960000|2021-11-26 10:52:40|756669.6|754669.6|756686.2|754686.2|756686.2|754686.2|756606.3|754606.3|36
1637923970000|2021-11-26 10:52:50|756687.4|754687.4|756719.9|754719.9|756736.8|754736.8|756687.4|754687.4|38
1637923980000|2021-11-26 10:53:00|756717.7|754717.7|756625|754625|756719.4|755149.9|756079|754562|32
1637923990000|2021-11-26 10:53:10|756666.4|754666.4|756131|755131|756716.7|755175.6|756131|754614|33
1637924000000|2021-11-26 10:53:20|756122.7|755122.7|756200|755200|756229.7|755229.7|756100|755100|23
1637924010000|2021-11-26 10:53:30|756173|755173|756069.7|755069.7|756193.6|755193.6|756069.7|755069.7|24
1637924020000|2021-11-26 10:53:40|756093.7|755093.7|755966.6|754966.6|756606.1|755114.9|755962.1|754577|27
1637924030000|2021-11-26 10:53:50|755971.2|754971.2|756462|754462|756475.7|754971.2|755971.2|754371.9|25
1637924040000|2021-11-26 10:54:00|756458|754458|756472.1|754472.1|756483.6|754483.6|756458|754458|21
1637924050000|2021-11-26 10:54:10|756468.3|754468.3|756438.6|754438.6|756484.7|754484.7|756346.9|754346.9|32
1637924060000|2021-11-26 10:54:20|756448.3|754448.3|755974.7|754974.7|756455.2|755024.5|755859|754373.1|31
1637924070000|2021-11-26 10:54:30|755969.7|754969.7|756387.5|754387.5|756421.5|754987.8|755896.7|754354|31
1637924080000|2021-11-26 10:54:40|756363.7|754363.7|756203.3|754203.3|756367.5|754367.5|756203.3|754203.3|28
1637924090000|2021-11-26 10:54:50|756230.6|754230.6|756064.4|754064.4|756237.5|754237.5|756064.4|754064.4|34
1637924100000|2021-11-26 10:55:00|756104.3|754104.3|756155.9|754155.9|756174.5|754174.5|756098.7|754098.7|35
1637924110000|2021-11-26 10:55:10|756158.9|754158.9|756219.6|754219.6|756262.3|754262.3|756136.8|754136.8|31
1637924120000|2021-11-26 10:55:20|756185.1|754185.1|756192.4|754192.4|756196.2|754196.2|756164.7|754164.7|27
1637924130000|2021-11-26 10:55:30|756181.8|754181.8|756346.4|754346.4|756355.4|754355.4|756181.8|754181.8|29
1637924140000|2021-11-26 10:55:40|756361.1|754361.1|756393.6|754393.6|756407.9|754407.9|756349.2|754349.2|24
1637924150000|2021-11-26 10:55:50|756391.3|754391.3|756388.5|754388.5|756397|754397|756323.1|754323.1|24
1637924160000|2021-11-26 10:56:00|756373.6|754373.6|756467.3|754467.3|756467.3|754467.3|756373.6|754373.6|27
1637924170000|2021-11-26 10:56:10|756470.1|754470.1|756422.6|754422.6|756470.1|754470.1|756420.4|754420.4|25
1637924180000|2021-11-26 10:56:20|756413|754413|756401.6|754401.6|756442.6|754442.6|756339.5|754339.5|31
1637924190000|2021-11-26 10:56:30|755894|754894|755841.1|754841.1|756398.2|754907.8|755841.1|754322.2|32
1637924200000|2021-11-26 10:56:40|755874.5|754874.5|756305.6|754305.6|756367.5|754880|755874.5|754305.6|28
1637924210000|2021-11-26 10:56:50|756256.2|754256.2|756257.3|754257.3|756262.5|754262.5|756198.5|754198.5|29
1637924220000|2021-11-26 10:57:00|756239.8|754239.8|756307.5|754307.5|756317|754743.8|755724.2|754207.5|29
1637924230000|2021-11-26 10:57:10|756317.9|754317.9|756438|754438|756440.5|754890.2|755890.2|754305.6|34
1637924240000|2021-11-26 10:57:20|756427.8|754427.8|756393.1|754393.1|756433|754433|756389|754389|32
1637924250000|2021-11-26 10:57:30|756395.7|754395.7|756418.9|754418.9|756419.5|754933.1|755927.9|754395.7|25
1637924260000|2021-11-26 10:57:40|755896.7|754896.7|756291.4|754291.4|756419|754912|755756.1|754248.3|21
1637924270000|2021-11-26 10:57:50|756279.1|754279.1|755758.5|754758.5|756281.5|754783.9|755727.9|754279.1|22
1637924280000|2021-11-26 10:58:00|755781|754781|755805.4|754805.4|756317.8|754807.8|755771.5|754299|23
1637924290000|2021-11-26 10:58:10|755806.8|754806.8|755683.3|754683.3|756329.6|754858.3|755668.3|754208.7|35
1637924300000|2021-11-26 10:58:20|756158.1|754158.1|756164.6|754164.6|756210|754689.6|755664.7|754150.5|34
1637924310000|2021-11-26 10:58:30|756157.8|754157.8|756181.9|754181.9|756193.5|754193.5|756137.5|754137.5|26
1637924320000|2021-11-26 10:58:40|756178.1|754178.1|756177.1|754177.1|756184.7|754184.7|756169.3|754169.3|21
1637924330000|2021-11-26 10:58:50|756177.5|754177.5|756215.7|754215.7|756215.7|754663.1|755663.1|754115.4|28
1637924340000|2021-11-26 10:59:00|756213.9|754213.9|756166.5|754166.5|756222.4|754222.4|756165.4|754165.4|28
1637924350000|2021-11-26 10:59:10|756169.8|754169.8|756213.1|754213.1|756224.5|754224.5|756152.5|754152.5|31
1637924360000|2021-11-26 10:59:20|756208.4|754208.4|756285.4|754285.4|756308.9|754308.9|756208.4|754208.4|32
1637924370000|2021-11-26 10:59:30|756281|754281|756271.9|754271.9|756281|754281|756234|754234|32
1637924380000|2021-11-26 10:59:40|756259.8|754259.8|756187.6|754187.6|756260.5|754707.4|755707.4|754163.9|29
1637924390000|2021-11-26 10:59:50|756183|754183|756155.3|754155.3|756213.2|754213.2|756132.5|754132.5|30
1637924400000|2021-11-26 11:00:00|756169.1|754169.1|756165.5|754165.5|756175.9|754175.9|756131.9|754131.9|26
1637924410000|2021-11-26 11:00:10|756141.7|754141.7|755968.2|753968.2|756146.9|754146.9|755934.8|753934.8|28
1637924420000|2021-11-26 11:00:20|755987.5|753987.5|755829.3|753829.3|755987.5|753987.5|755829.3|753829.3|30
1637924430000|2021-11-26 11:00:30|755834.3|753834.3|755828.3|753828.3|755842.6|753842.6|755822|753822|31
1637924440000|2021-11-26 11:00:40|755830.5|753830.5|755331.9|754331.9|755843|754341.1|755324.5|753828.6|29
1637924450000|2021-11-26 11:00:50|755335.5|754335.5|755390.1|754390.1|755930.6|754406.7|755330.8|753907.4|27
1637924460000|2021-11-26 11:01:00|755399.5|754399.5|755333.6|754333.6|755399.5|754399.5|755333.5|754333.5|23
1637924470000|2021-11-26 11:01:10|755310.5|754310.5|755323.4|754323.4|755331.5|754331.5|755310.5|754310.5|30
1637924480000|2021-11-26 11:01:20|755315|754315|755219.8|754219.8|755321.8|754321.8|755203.9|754203.9|32
1637924490000|2021-11-26 11:01:30|755217.8|754217.8|755264.4|754264.4|755793|754276.6|755210.8|753744.4|29
1637924500000|2021-11-26 11:01:40|755265|754265|755757.4|753757.4|755757.9|754265|755224.7|753745.1|21
1637924510000|2021-11-26 11:01:50|755755.8|753755.8|755243.9|754243.9|755755.8|754332|755207.5|753755.8|29
1637924520000|2021-11-26 11:02:00|755221.5|754221.5|755126.1|754126.1|755614.9|754221.5|755080.9|753567.8|33
1637924530000|2021-11-26 11:02:10|755623.2|753623.2|755673.1|753673.1|755721.2|754185|755143|753609.4|32
1637924540000|2021-11-26 11:02:20|755671.6|753671.6|755138.7|754138.7|755687.8|754199.8|755108.3|753640.4|32
1637924550000|2021-11-26 11:02:30|755104.7|754104.7|755129.8|754129.8|755626.7|754156|755072.3|753582.4|26
1637924560000|2021-11-26 11:02:40|755133.8|754133.8|755099.4|754099.4|755633.7|754145.9|755076.7|753616.1|24
1637924570000|2021-11-26 11:02:50|755086.5|754086.5|755101.5|754101.5|755613.7|754101.5|755056.1|753576.2|17
1637924580000|2021-11-26 11:03:00|755091.8|754091.8|755711.5|753711.5|755738|754091.8|755091.8|753675.4|22
1637924590000|2021-11-26 11:03:10|755704.6|753704.6|755676|753676|755712.3|753712.3|755676|753676|27
1637924600000|2021-11-26 11:03:20|755700.4|753700.4|755679|753679|755713.9|753713.9|755653.5|753653.5|21
1637924610000|2021-11-26 11:03:30|755657.7|753657.7|755167.9|754167.9|755700|754167.9|755167.9|753657.7|30
1637924620000|2021-11-26 11:03:40|755162|754162|755692.3|753692.3|755697.7|754174.7|755162|753642.9|28
1637924630000|2021-11-26 11:03:50|755692.6|753692.6|755716.1|753716.1|755718.2|753718.2|755692.6|753692.6|20
1637924640000|2021-11-26 11:04:00|755700.6|753700.6|755697.9|753697.9|755708.3|753708.3|755694.3|753694.3|13
1637924650000|2021-11-26 11:04:10|755698.5|753698.5|755709.5|753709.5|755722.3|753722.3|755674.3|753674.3|18
1637924660000|2021-11-26 11:04:20|755709.9|753709.9|755689.1|753689.1|755711.7|754230|755230|753683.8|32
1637924670000|2021-11-26 11:04:30|755682.6|753682.6|755693.8|753693.8|755706.6|753706.6|755668|753668|32
1637924680000|2021-11-26 11:04:40|755693|753693|755673.7|753673.7|755718.9|753718.9|755667.9|753667.9|26
1637924690000|2021-11-26 11:04:50|755683.8|753683.8|755652.3|753652.3|755683.8|753683.8|755618.7|753618.7|31
1637924700000|2021-11-26 11:05:00|755660.8|753660.8|755618.1|753618.1|755783.4|754209.2|755195|753607|39
1637924710000|2021-11-26 11:05:10|755597.6|753597.6|755737.5|753737.5|755737.5|753737.5|755597.6|753597.6|31
1637924720000|2021-11-26 11:05:20|755756.5|753756.5|755652.7|753652.7|755774.5|754294.5|755158.1|753619|27
1637924730000|2021-11-26 11:05:30|755649.7|753649.7|755451.5|753451.5|755657.5|753935.3|754935.3|753414.6|22
1637924740000|2021-11-26 11:05:40|755454.2|753454.2|755699.3|753699.3|755712.5|754202.7|755202.7|753450.1|36
1637924750000|2021-11-26 11:05:50|755696.9|753696.9|755893.6|753893.6|755895|753895|755693.7|753693.7|31
1637924760000|2021-11-26 11:06:00|755914|753914|755741.1|753741.1|755921|753921|755722.7|753722.7|35
1637924770000|2021-11-26 11:06:10|755750.4|753750.4|755624.7|753624.7|755832.7|754141.9|755137.8|753605.3|33
1637924780000|2021-11-26 11:06:20|755664|753664|755647.9|753647.9|755664|754138.8|755131.6|753594.1|32
1637924790000|2021-11-26 11:06:30|755163.4|754163.4|755090.3|754090.3|755738.7|754163.4|755090.3|753558.4|36
1637924800000|2021-11-26 11:06:40|755087.2|754087.2|755100.5|754100.5|755640|754112|755080.7|753583.4|30
1637924810000|2021-11-26 11:06:50|755608.1|753608.1|755633.3|753633.3|755658.5|753658.5|755597.2|753597.2|24
1637924820000|2021-11-26 11:07:00|755633.2|753633.2|755601.3|753601.3|755633.3|753633.3|755588|753588|28
1637924830000|2021-11-26 11:07:10|755602.1|753602.1|755577.1|753577.1|755602.4|753602.4|755555.4|753555.4|28
1637924840000|2021-11-26 11:07:20|755578.7|753578.7|755585.9|753585.9|755587.4|753587.4|755554.8|753554.8|21
1637924850000|2021-11-26 11:07:30|755586.3|753586.3|755576.5|753576.5|755597.2|753597.2|755576.5|753576.5|28
1637924860000|2021-11-26 11:07:40|755572|753572|755570|753570|755580.8|753580.8|755560.5|753560.5|27
1637924870000|2021-11-26 11:07:50|755574.6|753574.6|755579.1|753579.1|755610.3|753610.3|755574.6|753574.6|29
1637924880000|2021-11-26 11:08:00|755587|753587|755574.9|753574.9|755587|753587|755561.8|753561.8|33
1637924890000|2021-11-26 11:08:10|755572|753572|755558.9|753558.9|755575.8|753575.8|755558.9|753558.9|22
1637924900000|2021-11-26 11:08:20|755566.5|753566.5|755566.4|753566.4|755577.5|753577.5|755558.7|753558.7|32
1637924910000|2021-11-26 11:08:30|755570|753570|755621.8|753621.8|755622.5|753622.5|755558.3|753558.3|31
1637924920000|2021-11-26 11:08:40|755615.7|753615.7|755603.7|753603.7|755620.5|753620.5|755593|753593|34
1637924930000|2021-11-26 11:08:50|755603.5|753603.5|755584.6|753584.6|755604.7|753604.7|755584.6|753584.6|26
1637924940000|2021-11-26 11:09:00|755583.7|753583.7|755598|753598|755608.8|754115.2|755090.4|753583.5|30
1637924950000|2021-11-26 11:09:10|755597.5|753597.5|755093.5|754093.5|755602|754102|755093.5|753591.5|24
1637924960000|2021-11-26 11:09:20|755096.5|754096.5|755068.3|754068.3|755096.5|754096.5|755058.8|754058.8|28
1637924970000|2021-11-26 11:09:30|755066.8|754066.8|755039.5|754039.5|755066.8|754066.8|755027.8|754027.8|27
1637924980000|2021-11-26 11:09:40|755036.5|754036.5|754990.1|753990.1|755480.3|754043.4|754978.9|753470.6|26
1637924990000|2021-11-26 11:09:50|754989.9|753989.9|754987.2|753987.2|754993.7|753993.7|754986.2|753986.2|18
1637925000000|2021-11-26 11:10:00|754986.2|753986.2|754983.9|753983.9|754997.1|753997.1|754967.9|753967.9|24
1637925010000|2021-11-26 11:10:10|754985|753985|754984.2|753984.2|754993.1|753993.1|754973.9|753973.9|22
1637925020000|2021-11-26 11:10:20|754985.1|753985.1|755001|754001|755001|754001|754972.5|753972.5|24
1637925030000|2021-11-26 11:10:30|754998.2|753998.2|754991.7|753991.7|754998.2|753998.2|754990.9|753990.9|13
1637925040000|2021-11-26 11:10:40|754992.2|753992.2|754978.9|753978.9|754992.2|753992.2|754978.9|753978.9|20
1637925050000|2021-11-26 11:10:50|754982.6|753982.6|755067.6|754067.6|755560.5|754082.4|754972.2|753555.5|28
1637925060000|2021-11-26 11:11:00|755065.7|754065.7|755081.3|754081.3|755576.6|754089.7|755055.9|753576.6|25
1637925070000|2021-11-26 11:11:10|755078.4|754078.4|755069.4|754069.4|755078.4|754078.4|755033.3|754033.3|19
1637925080000|2021-11-26 11:11:20|755050.6|754050.6|755088.2|754088.2|755581|754111|755050.6|753551.4|22
1637925090000|2021-11-26 11:11:30|755088.4|754088.4|755096|754096|755612.5|754102.1|755086.7|753604.5|25
1637925100000|2021-11-26 11:11:40|755099.7|754099.7|755090.1|754090.1|755101.3|754101.3|755082.8|754082.8|24
1637925110000|2021-11-26 11:11:50|755094.4|754094.4|755759.4|753759.4|755765|754267.8|755070.6|753707.8|33
1637925120000|2021-11-26 11:12:00|755756.6|753756.6|755751|753751|755756.6|754260.8|755238|753738.2|28
1637925130000|2021-11-26 11:12:10|755232.9|754232.9|755133.2|754133.2|755756.7|754246|755118.7|753641|32
1637925140000|2021-11-26 11:12:20|755135.2|754135.2|755181.5|754181.5|755691.9|754182.2|755106|753623.1|30
1637925150000|2021-11-26 11:12:30|755177.5|754177.5|755321.3|754321.3|755840.8|754339|755177.5|753685.3|31
1637925160000|2021-11-26 11:12:40|755333.5|754333.5|755332.1|754332.1|755846.9|754373.5|755323.3|753818.1|32
1637925170000|2021-11-26 11:12:50|755340.9|754340.9|755378.8|754378.8|755871.8|754378.8|755255.4|753781.4|37
1637925180000|2021-11-26 11:13:00|755379.8|754379.8|755380.6|754380.6|755380.6|754380.6|755355.7|754355.7|26
1637925190000|2021-11-26 11:13:10|755372.6|754372.6|755928.1|753928.1|755939.1|754453.2|755367.2|753900.5|28
1637925200000|2021-11-26 11:13:20|755444.1|754444.1|755420.6|754420.6|755917.3|754444.1|755408.5|753917.3|21
1637925210000|2021-11-26 11:13:30|755463.3|754463.3|755414.4|754414.4|755912.5|754463.3|755411.8|753912.5|28
1637925220000|2021-11-26 11:13:40|755428.7|754428.7|755463.5|754463.5|755956.5|754466.3|755408.2|753956.5|22
1637925230000|2021-11-26 11:13:50|755467.3|754467.3|755908|753908|755918|754467.3|755393.5|753900.5|24
1637925240000|2021-11-26 11:14:00|755900.2|753900.2|755438.7|754438.7|755904.4|754443.6|755433.4|753900.2|22
1637925250000|2021-11-26 11:14:10|755439.4|754439.4|755431.2|754431.2|755439.4|754439.4|755423.3|754423.3|25
1637925260000|2021-11-26 11:14:20|755429.8|754429.8|755428.9|754428.9|755927.9|754434.4|755423|753927.9|25
1637925270000|2021-11-26 11:14:30|755434|754434|755417.9|754417.9|755941.5|754440|755387.1|753909.4|28
1637925280000|2021-11-26 11:14:40|755421.5|754421.5|755431.6|754431.6|755438.2|754438.2|755416.4|754416.4|21
1637925290000|2021-11-26 11:14:50|755433.3|754433.3|755584.1|754584.1|756104.3|754597.5|755427.9|753991.1|34
1637925300000|2021-11-26 11:15:00|756079.5|754079.5|755598.6|754598.6|756102.5|754618.9|755571.9|754068.4|32
1637925310000|2021-11-26 11:15:10|755595.8|754595.8|755541.8|754541.8|756096.4|754595.8|755526.5|754029.4|31
1637925320000|2021-11-26 11:15:20|755537.9|754537.9|756053|754053|756062|754563.5|755522.8|754015.6|29
1637925330000|2021-11-26 11:15:30|756012|754012|756021.4|754021.4|756058.4|754566.4|755471.5|753962|31
1637925340000|2021-11-26 11:15:40|756015|754015|756019.9|754019.9|756025.7|754540.8|755453.2|753935.8|31
1637925350000|2021-11-26 11:15:50|756020.9|754020.9|756240.8|754240.8|756240.8|754676.5|755625.8|754014.2|30
1637925360000|2021-11-26 11:16:00|756252.9|754252.9|755793.8|754793.8|756357.9|754843.5|755778|754238.2|36
1637925370000|2021-11-26 11:16:10|755796.4|754796.4|755904.5|754904.5|756394.1|754904.5|755783.6|754269.3|30
1637925380000|2021-11-26 11:16:20|755904.3|754904.3|755959.1|754959.1|756498.7|755001|755899.5|754411.5|37
1637925390000|2021-11-26 11:16:30|755960.9|754960.9|756398.9|754398.9|756403.2|754960.9|755796.7|754273.3|33
1637925400000|2021-11-26 11:16:40|756378.9|754378.9|756452|754452|756491.7|754926.5|755926.5|754378.9|31
1637925410000|2021-11-26 11:16:50|756477.2|754477.2|756502.9|754502.9|756511.6|754998|755963.3|754429.4|30
1637925420000|2021-11-26 11:17:00|756499.4|754499.4|756482.3|754482.3|756499.4|754499.4|756476.6|754476.6|24
1637925430000|2021-11-26 11:17:10|756484|754484|756676.9|754676.9|756682.7|755033.9|756033.9|754477.5|32
1637925440000|2021-11-26 11:17:20|756669.7|754669.7|756673.5|754673.5|756673.5|754673.5|756618.9|754618.9|33
1637925450000|2021-11-26 11:17:30|756661.4|754661.4|756665.4|754665.4|756670.5|754670.5|756642.1|754642.1|31
1637925460000|2021-11-26 11:17:40|756657.6|754657.6|756667.2|754667.2|756685.6|755154.5|756138.6|754636.5|27
1637925470000|2021-11-26 11:17:50|756671|754671|756138.1|755138.1|756675.3|755151.5|756122.1|754627.1|32
1637925480000|2021-11-26 11:18:00|756148|755148|756264.2|754264.2|756682.9|755152.2|756101.9|754238.9|36
1637925490000|2021-11-26 11:18:10|756260.5|754260.5|756285.2|754285.2|756303.2|754303.2|756252|754252|28
1637925500000|2021-11-26 11:18:20|756280.4|754280.4|756259.3|754259.3|756280.4|754280.4|756236.4|754236.4|18
1637925510000|2021-11-26 11:18:30|756256.9|754256.9|756233.6|754233.6|756287.2|754287.2|756233.6|754233.6|26
1637925520000|2021-11-26 11:18:40|756241.8|754241.8|756284|754284|756284|754284|756235.3|754235.3|18
1637925530000|2021-11-26 11:18:50|756258.3|754258.3|756254.9|754254.9|756280.5|754280.5|756232.8|754232.8|21
1637925540000|2021-11-26 11:19:00|756264.4|754264.4|756292.7|754292.7|756294.5|754294.5|756238.4|754238.4|24
1637925550000|2021-11-26 11:19:10|756298.8|754298.8|756393.8|754393.8|756405.3|754827.6|755800.8|754298|28
1637925560000|2021-11-26 11:19:20|756413.7|754413.7|755887.5|754887.5|756440.6|754921.6|755887.5|754384.6|25
1637925570000|2021-11-26 11:19:30|755904.8|754904.8|755798.1|754798.1|756372.5|754932.5|755783.4|754372.5|32
1637925580000|2021-11-26 11:19:40|755792.4|754792.4|755763.8|754763.8|755792.4|754792.4|755747.9|754747.9|17
1637925590000|2021-11-26 11:19:50|755726.5|754726.5|756352.9|754352.9|756413.4|754974|755689.3|754202.3|32
1637925600000|2021-11-26 11:20:00|756373.9|754373.9|756325|754325|756380|754380|756322.1|754322.1|29
1637925610000|2021-11-26 11:20:10|756334.5|754334.5|756320.1|754320.1|756349|754349|756305.3|754305.3|24
1637925620000|2021-11-26 11:20:20|756332.3|754332.3|756192.5|754192.5|756333.6|754333.6|756163.1|754163.1|27
1637925630000|2021-11-26 11:20:30|756205|754205|756080.9|754080.9|756205|754642.7|755642.7|754045|33
1637925640000|2021-11-26 11:20:40|756102|754102|755967|753967|756102|754102|755942.4|753942.4|28
1637925650000|2021-11-26 11:20:50|755913.3|753913.3|755458.7|754458.7|755992|754472.9|755449.2|753913.3|27
1637925660000|2021-11-26 11:21:00|755461.8|754461.8|755948.7|753948.7|755983.8|754524.1|755434.5|753941.3|29
1637925670000|2021-11-26 11:21:10|755956.8|753956.8|755709.5|753709.5|755967|754389|755389|753679.9|25
1637925680000|2021-11-26 11:21:20|755708.3|753708.3|755697.5|753697.5|755710.6|753710.6|755676.4|753676.4|31
1637925690000|2021-11-26 11:21:30|755692.3|753692.3|755780|753780|755887.4|753887.4|755689.1|753689.1|30
1637925700000|2021-11-26 11:21:40|755764.8|753764.8|755739.1|753739.1|755768.7|753768.7|755687.1|753687.1|25
1637925710000|2021-11-26 11:21:50|755735.2|753735.2|755756.2|753756.2|755764.3|753764.3|755728.3|753728.3|33
1637925720000|2021-11-26 11:22:00|755754.5|753754.5|755598.5|753598.5|755754.5|754171.4|755171.4|753598.5|28
1637925730000|2021-11-26 11:22:10|755617.6|753617.6|755555.1|753555.1|755617.6|753617.6|755551.1|753551.1|25
1637925740000|2021-11-26 11:22:20|755593.3|753593.3|755532.7|753532.7|755623.8|753623.8|755529|753529|23
1637925750000|2021-11-26 11:22:30|755533.6|753533.6|755630.4|753630.4|755663.5|754153.6|755097.4|753530.7|24
1637925760000|2021-11-26 11:22:40|755630.3|753630.3|755801.3|753801.3|755831.8|754181.5|755159.2|753630.3|39
1637925770000|2021-11-26 11:22:50|755829.1|753829.1|755102|754102|755972.6|754113.5|755100|753584.5|29
1637925780000|2021-11-26 11:23:00|755104.5|754104.5|755517.3|753517.3|755609.1|754104.5|755017.5|753514.9|27
1637925790000|2021-11-26 11:23:10|755519|753519|755495.6|753495.6|755519|753519|755495.6|753495.6|22
1637925800000|2021-11-26 11:23:20|755490.1|753490.1|755478.7|753478.7|755508.1|754011.3|755010.3|753364|34
1637925810000|2021-11-26 11:23:30|755467.9|753467.9|755345|753345|755468.1|753953.8|754903|753345|22
1637925820000|2021-11-26 11:23:40|755376.5|753376.5|754844.7|753844.7|755376.5|753844.7|754768.7|753259.5|31
1637925830000|2021-11-26 11:23:50|755348.5|753348.5|754817.3|753817.3|755429.5|753849.9|754737.1|753290.1|22
1637925840000|2021-11-26 11:24:00|754783.8|753783.8|754767.8|753767.8|755339.5|753817.8|754718.9|753256.2|31
1637925850000|2021-11-26 11:24:10|755270.6|753270.6|755228.6|753228.6|755270.6|753761.6|754653.9|753107.4|36
1637925860000|2021-11-26 11:24:20|755208.7|753208.7|754745.5|753745.5|755291|753753.7|754675.4|753143.8|33
1637925870000|2021-11-26 11:24:30|754747.2|753747.2|754604.2|753604.2|755264|753752.9|754603.8|753132.8|32
1637925880000|2021-11-26 11:24:40|754683.4|753683.4|755262|753262|755266.8|753762|754683.4|753149.5|30
1637925890000|2021-11-26 11:24:50|755246.7|753246.7|755293.7|753293.7|755295.9|753786.4|754714.4|753232.5|26
1637925900000|2021-11-26 11:25:00|755292|753292|755217.8|753217.8|755312|753791.6|754791.6|753217.8|28
1637925910000|2021-11-26 11:25:10|754745.4|753745.4|754800.2|753800.2|755329.4|753879.5|754735.3|753248.2|30
1637925920000|2021-11-26 11:25:20|754799|753799|755415.4|753415.4|755415.9|753898.2|754799|753351.8|31
1637925930000|2021-11-26 11:25:30|755395.3|753395.3|755361.5|753361.5|755407.6|753875.1|754839|753325.9|32
1637925940000|2021-11-26 11:25:40|755335.3|753335.3|754859.3|753859.3|755358.2|753861.8|754851.4|753326.2|26
1637925950000|2021-11-26 11:25:50|754860.8|753860.8|754855.4|753855.4|755382.8|753883.2|754849.5|753372.5|25
1637925960000|2021-11-26 11:26:00|754860.4|753860.4|754881.4|753881.4|754881.4|753881.4|754823.3|753823.3|26
1637925970000|2021-11-26 11:26:10|754889.4|753889.4|755694.7|753694.7|755715.4|754165|754889.4|753490.6|37
1637925980000|2021-11-26 11:26:20|755162.2|754162.2|755219.5|754219.5|755720.5|754219.5|755133.8|753655.1|32
1637925990000|2021-11-26 11:26:30|755225.6|754225.6|755805.8|753805.8|755834|754225.6|755164.6|753654.1|33
1637926000000|2021-11-26 11:26:40|755822.1|753822.1|755304.8|754304.8|755822.1|754318.4|755248.8|753763.9|36
1637926010000|2021-11-26 11:26:50|755779.3|753779.3|755247.8|754247.8|755807.5|754284.5|755208.3|753707.2|34
1637926020000|2021-11-26 11:27:00|755261|754261|755612.7|753612.7|755751.9|754261|755132.9|753603.2|38
1637926030000|2021-11-26 11:27:10|755112.8|754112.8|755126.6|754126.6|755604.1|754133.7|755077.4|753550.9|35
1637926040000|2021-11-26 11:27:20|755110.2|754110.2|755232.5|754232.5|755756.2|754246.8|755104|753617.3|32
1637926050000|2021-11-26 11:27:30|755739.9|753739.9|755241.2|754241.2|755753.1|754249.1|755230.5|753735.3|32
1637926060000|2021-11-26 11:27:40|755233.2|754233.2|755262.2|754262.2|755752.7|754262.2|755222.6|753737.2|29
1637926070000|2021-11-26 11:27:50|755254.8|754254.8|755724|753724|755783|754303|755228.1|753724|30
1637926080000|2021-11-26 11:28:00|755716.3|753716.3|755284.7|754284.7|755730|754301.5|755246|753716.3|34
1637926090000|2021-11-26 11:28:10|755297.4|754297.4|755759.3|753759.3|755804.8|754312.9|755195.2|753740.6|30
1637926100000|2021-11-26 11:28:20|755779.7|753779.7|755306.1|754306.1|755808|754326.7|755271.6|753778.5|26
1637926110000|2021-11-26 11:28:30|755309.1|754309.1|755329.6|754329.6|755801|754346.4|755272.9|753801|31
1637926120000|2021-11-26 11:28:40|755333.8|754333.8|755326.1|754326.1|755333.8|754333.8|755319.8|754319.8|24
1637926130000|2021-11-26 11:28:50|755332.6|754332.6|755325.7|754325.7|755343.4|754343.4|755315.5|754315.5|28
1637926140000|2021-11-26 11:29:00|755331.7|754331.7|755425.8|754425.8|755862.2|754425.8|755325.3|753862.2|31
1637926150000|2021-11-26 11:29:10|755877.2|753877.2|755852.1|753852.1|755897.4|754398.2|755334.9|753812.4|33
1637926160000|2021-11-26 11:29:20|755847|753847|755364.4|754364.4|755861|754374.1|755348.9|753837|33
1637926170000|2021-11-26 11:29:30|755361.3|754361.3|755396.4|754396.4|755882.7|754397.1|755354.5|753858.1|28
1637926180000|2021-11-26 11:29:40|755396|754396|755427.9|754427.9|755937.4|754427.9|755374.7|753868.7|31
1637926190000|2021-11-26 11:29:50|755453.5|754453.5|755551|754551|756002.2|754551|755431|753952.4|35
1637926200000|2021-11-26 11:30:00|755543.7|754543.7|756025|754025|756111.9|754630.4|755543.7|754011.5|37
1637926210000|2021-11-26 11:30:10|756037|754037|755517.9|754517.9|756046.1|754544.6|755517|753994.6|30
1637926220000|2021-11-26 11:30:20|755535.1|754535.1|755467.9|754467.9|756029.7|754539.2|755433.9|753932.5|26
1637926230000|2021-11-26 11:30:30|755466.9|754466.9|755954.9|753954.9|755984.5|754466.9|755434.7|753870.9|38
1637926240000|2021-11-26 11:30:40|755946.9|753946.9|755921.3|753921.3|755952|754452|755419|753921.3|31
1637926250000|2021-11-26 11:30:50|755913.3|753913.3|755885.2|753885.2|755913.4|754412|755342.7|753862.1|32
1637926260000|2021-11-26 11:31:00|755885.3|753885.3|755566.2|754566.2|756094.5|754570.6|755552.7|753885.3|26
1637926270000|2021-11-26 11:31:10|755569|754569|756057.5|754057.5|756073|754579|755567.6|754030.5|20
1637926280000|2021-11-26 11:31:20|756042.2|754042.2|756061.7|754061.7|756066.1|754066.1|756042.1|754042.1|22
1637926290000|2021-11-26 11:31:30|755585.3|754585.3|755442.4|754442.4|756064.4|754604.6|755442.4|753989|22
1637926300000|2021-11-26 11:31:40|755437.3|754437.3|755832.3|753832.3|755930.2|754447.9|755297.1|753826.1|33
1637926310000|2021-11-26 11:31:50|755845.5|753845.5|755413.5|754413.5|755915.4|754413.5|755282.3|753752.4|31
1637926320000|2021-11-26 11:32:00|755909.3|753909.3|755346.9|754346.9|755909.3|754391.1|755340.8|753855.2|29
1637926330000|2021-11-26 11:32:10|755357.2|754357.2|755925.8|753925.8|755925.8|754395.2|755342.1|753841.6|33
1637926340000|2021-11-26 11:32:20|755907.6|753907.6|755370.4|754370.4|755931.5|754397.3|755334.9|753841.7|31
1637926350000|2021-11-26 11:32:30|755881.9|753881.9|755534.5|754534.5|756037.5|754534.5|755361|753877.1|31
1637926360000|2021-11-26 11:32:40|755514.3|754514.3|756170.1|754170.1|756185.5|754643.9|755514.3|754016.3|33
1637926370000|2021-11-26 11:32:50|756167.3|754167.3|756141.4|754141.4|756222.1|754691.9|755627.8|754118.4|34
1637926380000|2021-11-26 11:33:00|756141.6|754141.6|755727.2|754727.2|756255.7|754739.5|755669.4|754136.2|31
1637926390000|2021-11-26 11:33:10|755726.5|754726.5|756290.4|754290.4|756290.4|754730|755682.5|754176.7|36
1637926400000|2021-11-26 11:33:20|755795.7|754795.7|756485.6|754485.6|756498.9|754918.6|755793.3|754266.8|36
1637926410000|2021-11-26 11:33:30|756484.7|754484.7|756489.9|754489.9|756504.4|754995.7|755958.5|754477.7|31
1637926420000|2021-11-26 11:33:40|755998.8|754998.8|756005.5|755005.5|756499.3|755006.7|755981.7|754474.5|25
1637926430000|2021-11-26 11:33:50|756018.6|755018.6|755990.1|754990.1|756462.5|755018.6|755969.8|754458.8|27
1637926440000|2021-11-26 11:34:00|756482.5|754482.5|755998|754998|756502.2|755004.8|755982.7|754482.5|23
1637926450000|2021-11-26 11:34:10|755999.3|754999.3|755954.3|754954.3|755999.3|754999.3|755954.3|754954.3|21
1637926460000|2021-11-26 11:34:20|755955.8|754955.8|755959.4|754959.4|755970.5|754970.5|755941|754941|32
1637926470000|2021-11-26 11:34:30|755955|754955|755994.8|754994.8|755994.8|754994.8|755941|754941|27
1637926480000|2021-11-26 11:34:40|756001.5|755001.5|755966.6|754966.6|756008|755008|755966.6|754966.6|30
1637926490000|2021-11-26 11:34:50|755978|754978|755932.7|754932.7|755980.9|754980.9|755916.3|754916.3|29
1637926500000|2021-11-26 11:35:00|755936.9|754936.9|756158.8|755158.8|756158.8|755158.8|755930.3|754930.3|33
1637926510000|2021-11-26 11:35:10|756165.2|755165.2|756172.6|755172.6|756676.5|755173.6|756097.5|754638.9|32
1637926520000|2021-11-26 11:35:20|756174.6|755174.6|756781|754781|756793.1|755273.9|756174.6|754659.7|31
1637926530000|2021-11-26 11:35:30|756780.8|754780.8|756909.3|754909.3|756939.6|755376.9|756332.5|754780.8|36
1637926540000|2021-11-26 11:35:40|756909.9|754909.9|756942|754942|756964.5|755445.9|756352.4|754895.9|37
1637926550000|2021-11-26 11:35:50|756967.5|754967.5|756666.9|754666.9|756967.5|755394|756394|754657.5|28
1637926560000|2021-11-26 11:36:00|756670.2|754670.2|756582.3|754582.3|756693.5|755141.5|756085.5|754582.3|34
1637926570000|2021-11-26 11:36:10|756088|755088|756570|754570|756621.6|755116.9|756016.1|754541.8|34
1637926580000|2021-11-26 11:36:20|756567.5|754567.5|756155.7|755155.7|756673.1|755169.1|756128.8|754536.4|34
1637926590000|2021-11-26 11:36:30|756157.3|755157.3|756735.6|754735.6|756753.5|755169.9|756155.5|754692.8|33
1637926600000|2021-11-26 11:36:40|756724.4|754724.4|756685.5|754685.5|756734.4|755198.9|756168.3|754677.9|28
1637926610000|2021-11-26 11:36:50|756207.8|755207.8|756271|755271|756821.3|755290.7|756207.8|754695.4|29
1637926620000|2021-11-26 11:37:00|756256.7|755256.7|756744.7|754744.7|756749.5|755269.6|756248|754701.9|25
1637926630000|2021-11-26 11:37:10|756729.6|754729.6|756227|755227|756763.5|755247.5|756227|754717.3|28
1637926640000|2021-11-26 11:37:20|756232.9|755232.9|756289.9|755289.9|756780.4|755296.2|756223|754713.8|32
1637926650000|2021-11-26 11:37:30|756287.4|755287.4|756338.2|755338.2|756844|755339.5|756285.8|754818.2|24
1637926660000|2021-11-26 11:37:40|756313.6|755313.6|756930.1|754930.1|756932.9|755434.6|756305|754899.2|27
1637926670000|2021-11-26 11:37:50|756930.9|754930.9|756279.9|755279.9|756930.9|755453.7|756279.9|754761.1|29
1637926680000|2021-11-26 11:38:00|756785.7|754785.7|756922.6|754922.6|756929.1|755374.5|756319.4|754785.5|31
1637926690000|2021-11-26 11:38:10|756923.4|754923.4|756982.6|754982.6|757024.1|755024.1|756922.3|754922.3|33
1637926700000|2021-11-26 11:38:20|756983.9|754983.9|757028.6|755028.6|757034.3|755034.3|756980.5|754980.5|30
1637926710000|2021-11-26 11:38:30|757027.3|755027.3|757038.8|755038.8|757045.7|755547.5|756495.6|754991.3|35
1637926720000|2021-11-26 11:38:40|756593.6|755593.6|757141.5|755141.5|757160.5|755596|756593.6|755084|34
1637926730000|2021-11-26 11:38:50|757143.5|755143.5|756810|754810|757160.5|755530.2|756530.2|754784.9|34
1637926740000|2021-11-26 11:39:00|756787.2|754787.2|756686.4|754686.4|756787.2|755106.4|756106.4|754567.9|36
1637926750000|2021-11-26 11:39:10|756687.8|754687.8|756747.6|754747.6|756758.5|755242.9|756219.4|754651.1|33
1637926760000|2021-11-26 11:39:20|756748|754748|756829.5|754829.5|756876.1|755252.5|756231.8|754747.6|30
1637926770000|2021-11-26 11:39:30|756834|754834|756867.5|754867.5|756896.2|754896.2|756818.9|754818.9|31
1637926780000|2021-11-26 11:39:40|756814.4|754814.4|756819.4|754819.4|756845.7|754845.7|756806.4|754806.4|24
1637926790000|2021-11-26 11:39:50|756818.4|754818.4|756860.8|754860.8|756866.6|754866.6|756806.5|754806.5|27
1637926800000|2021-11-26 11:40:00|756922.6|754922.6|756921.8|754921.8|756961.4|754961.4|756916.4|754916.4|36
1637926810000|2021-11-26 11:40:10|756905.7|754905.7|756842.7|754842.7|756908.5|754908.5|756841.5|754841.5|31
1637926820000|2021-11-26 11:40:20|756841.8|754841.8|756895.9|754895.9|756911|755414.3|756349.1|754841.5|28
1637926830000|2021-11-26 11:40:30|756877.4|754877.4|756988.4|754988.4|756994.5|754994.5|756877.4|754877.4|28
1637926840000|2021-11-26 11:40:40|756979|754979|756493.4|755493.4|756988.7|755502.8|756441|754969.4|29
1637926850000|2021-11-26 11:40:50|756472|755472|756430.9|755430.9|756472|755472|756354.2|755354.2|21
1637926860000|2021-11-26 11:41:00|756948.3|754948.3|756483.6|755483.6|756987.1|755486|756458.2|754906.2|34
1637926870000|2021-11-26 11:41:10|756475.1|755475.1|757006.2|755006.2|757015.9|755533.2|756453|754931.8|37
1637926880000|2021-11-26 11:41:20|756999.9|754999.9|756961.5|754961.5|757080|755505|756453.6|754958.7|24
1637926890000|2021-11-26 11:41:30|756959.9|754959.9|756917.7|754917.7|756959.9|754959.9|756915.5|754915.5|26
1637926900000|2021-11-26 11:41:40|756905.5|754905.5|756837.3|754837.3|756945.1|754945.1|756789.6|754789.6|29
1637926910000|2021-11-26 11:41:50|756844.9|754844.9|756835.6|754835.6|756850.5|754850.5|756812.3|754812.3|32
1637926920000|2021-11-26 11:42:00|756837.1|754837.1|756659.7|754659.7|756843.6|755196.2|756180.9|754659.7|27
1637926930000|2021-11-26 11:42:10|756658.5|754658.5|756814|754814|756868.8|755378.8|756162.3|754598.9|33
1637926940000|2021-11-26 11:42:20|756826.4|754826.4|756743.1|754743.1|756839.5|754839.5|756739.5|754739.5|32
1637926950000|2021-11-26 11:42:30|756745.9|754745.9|756765.7|754765.7|756784.4|755269.5|756269.5|754708.4|25
1637926960000|2021-11-26 11:42:40|756765.1|754765.1|756313|755313|756865.6|755313.6|756313|754749.6|31
1637926970000|2021-11-26 11:42:50|756292|755292|756880|754880|756943.5|755292|756292|754777.2|28
1637926980000|2021-11-26 11:43:00|756868|754868|756357.6|755357.6|756898|755377.9|756349|754833.3|35
1637926990000|2021-11-26 11:43:10|756347.7|755347.7|756862.1|754862.1|756868.6|755363.5|756282|754838.8|26
1637927000000|2021-11-26 11:43:20|756856.4|754856.4|756310.5|755310.5|756878.5|755370.6|756301.6|754831.9|30
1637927010000|2021-11-26 11:43:30|756319.5|755319.5|756627|754627|756686.5|755331.5|756144.8|754627|27
1637927020000|2021-11-26 11:43:40|756144.8|755144.8|756621.7|754621.7|756660.2|755179.4|756101.1|754615.7|22
1637927030000|2021-11-26 11:43:50|756584.4|754584.4|756074.3|755074.3|756646.7|755074.3|756054|754575.6|33
1637927040000|2021-11-26 11:44:00|756069.2|755069.2|756030.2|755030.2|756071.6|755071.6|756022.2|755022.2|35
1637927050000|2021-11-26 11:44:10|756036.7|755036.7|756050.5|755050.5|756064.5|755064.5|756020|755020|22
1637927060000|2021-11-26 11:44:20|756053.9|755053.9|755995|754995|756055.4|755055.4|755995|754995|25
1637927070000|2021-11-26 11:44:30|755994.5|754994.5|756402.6|754402.6|756422.3|754994.5|755829.5|754379|36
1637927080000|2021-11-26 11:44:40|756408.8|754408.8|756452.5|754452.5|756452.5|754887.1|755836.7|754373.8|32
1637927090000|2021-11-26 11:44:50|756454.3|754454.3|756655.8|754655.8|756678.5|755031.7|755950.4|754454.3|35
1637927100000|2021-11-26 11:45:00|756650.1|754650.1|756497.8|754497.8|756650.8|754650.8|756493.4|754493.4|27
1637927110000|2021-11-26 11:45:10|756489.1|754489.1|756455.6|754455.6|756494.9|754494.9|756433.9|754433.9|25
1637927120000|2021-11-26 11:45:20|756454.5|754454.5|756531.1|754531.1|756540|754540|756450.9|754450.9|30
1637927130000|2021-11-26 11:45:30|756539.9|754539.9|756071.9|755071.9|756582.6|755077.8|756045.5|754526.9|27
1637927140000|2021-11-26 11:45:40|756067.2|755067.2|756044.8|755044.8|756533.9|755080.5|756033.9|754527.5|23
1637927150000|2021-11-26 11:45:50|756043.1|755043.1|756115.5|755115.5|756626.4|755120|756043.1|754611.7|16
1637927160000|2021-11-26 11:46:00|756584.8|754584.8|756522.1|754522.1|756631.5|754631.5|756521.6|754521.6|30
1637927170000|2021-11-26 11:46:10|756523.2|754523.2|755972.5|754972.5|756538.5|754981.2|755938.6|754480.5|29
1637927180000|2021-11-26 11:46:20|755957|754957|756400.6|754400.6|756440.8|754963.5|755957|754397.6|20
1637927190000|2021-11-26 11:46:30|756396.9|754396.9|755826.8|754826.8|756396.9|754843.9|755808.8|754382.5|28
1637927200000|2021-11-26 11:46:40|755833.7|754833.7|755791.6|754791.6|755852.1|754852.1|755791.6|754791.6|28
1637927210000|2021-11-26 11:46:50|755791|754791|755800.5|754800.5|755803.2|754803.2|755781.5|754781.5|20
1637927220000|2021-11-26 11:47:00|755800.3|754800.3|755918.7|754918.7|755918.7|754918.7|755764.1|754764.1|34
1637927230000|2021-11-26 11:47:10|756434.9|754434.9|756100.6|755100.6|756639.2|755113|755940.5|754434.9|35
1637927240000|2021-11-26 11:47:20|756600.5|754600.5|756643|754643|756694.5|755110.8|756110.8|754582.3|35
1637927250000|2021-11-26 11:47:30|756652.4|754652.4|756677.7|754677.7|756677.7|755177.3|756170.2|754649.1|32
1637927260000|2021-11-26 11:47:40|756696.9|754696.9|756672.4|754672.4|756703.6|754703.6|756665.6|754665.6|26
1637927270000|2021-11-26 11:47:50|756668.3|754668.3|756707.5|754707.5|756710.8|754710.8|756651.5|754651.5|29
1637927280000|2021-11-26 11:48:00|756708.1|754708.1|756659.5|754659.5|756708.1|754708.1|756649.6|754649.6|26
1637927290000|2021-11-26 11:48:10|756658|754658|756694.2|754694.2|756697.3|755204.6|756176.3|754658|28
1637927300000|2021-11-26 11:48:20|756693.4|754693.4|756751.6|754751.6|756751.6|755241.1|756178|754659.5|27
1637927310000|2021-11-26 11:48:30|756258.6|755258.6|756223.9|755223.9|756782.2|755258.6|756221|754719.2|33
1637927320000|2021-11-26 11:48:40|756215.3|755215.3|756427|754427|756749.6|755224.3|755944.3|754376.9|31
1637927330000|2021-11-26 11:48:50|755899.7|754899.7|756497.6|754497.6|756506.9|754901.9|755899.2|754353|26
1637927340000|2021-11-26 11:49:00|756504.5|754504.5|756462.9|754462.9|756511.1|754931.3|755931.3|754420.7|30
1637927350000|2021-11-26 11:49:10|756460.6|754460.6|756436|754436|756485.5|754485.5|756412.2|754412.2|33
1637927360000|2021-11-26 11:49:20|756438.5|754438.5|756498.2|754498.2|756509.1|754509.1|756413.7|754413.7|28
1637927370000|2021-11-26 11:49:30|756498|754498|756477.7|754477.7|756512|754512|756466.7|754466.7|22
1637927380000|2021-11-26 11:49:40|756476.5|754476.5|756487.2|754487.2|756491.6|754491.6|756476.5|754476.5|24
1637927390000|2021-11-26 11:49:50|756487.1|754487.1|756259.3|754259.3|756506|755035.3|756014.1|754256.7|23
1637927400000|2021-11-26 11:50:00|755761.3|754761.3|756277.2|754277.2|756300.9|754787.1|755761.3|754268.8|34
1637927410000|2021-11-26 11:50:10|756271.5|754271.5|755702.3|754702.3|756271.5|754750.5|755696.5|754247.6|26
1637927420000|2021-11-26 11:50:20|755712.2|754712.2|755688.7|754688.7|755712.2|754712.2|755688.2|754688.2|18
1637927430000|2021-11-26 11:50:30|755689|754689|756072|754072|756097|754708.5|755575.1|754032.1|29
1637927440000|2021-11-26 11:50:40|756071.3|754071.3|756013.6|754013.6|756079.7|754579|755549.3|754013.6|30
1637927450000|2021-11-26 11:50:50|756010|754010|755572.1|754572.1|756060.4|754572.1|755480.6|753936.1|30
1637927460000|2021-11-26 11:51:00|755997.5|753997.5|756222.2|754222.2|756241.6|754535.2|755514.8|753991.7|31
1637927470000|2021-11-26 11:51:10|756234.4|754234.4|756280|754280|756292.5|754292.5|756234.4|754234.4|30
1637927480000|2021-11-26 11:51:20|756303.9|754303.9|756315.3|754315.3|756330.9|754330.9|756302.1|754302.1|23
1637927490000|2021-11-26 11:51:30|756302.8|754302.8|756320.1|754320.1|756330|754330|756288.6|754288.6|27
1637927500000|2021-11-26 11:51:40|756302.9|754302.9|756252.8|754252.8|756302.9|754302.9|756242.2|754242.2|24
1637927510000|2021-11-26 11:51:50|756224.7|754224.7|756228.7|754228.7|756255.3|754255.3|756184.9|754184.9|23
1637927520000|2021-11-26 11:52:00|756235.7|754235.7|756245.4|754245.4|756270.6|754270.6|756215.2|754215.2|17
1637927530000|2021-11-26 11:52:10|756244|754244|756260.8|754260.8|756283.2|754283.2|756237.1|754237.1|30
1637927540000|2021-11-26 11:52:20|756271.9|754271.9|756253.9|754253.9|756271.9|754785.1|755735.8|754220|29
1637927550000|2021-11-26 11:52:30|756244.3|754244.3|755657.1|754657.1|756275.3|754774.4|755657.1|754215.4|36
1637927560000|2021-11-26 11:52:40|755654.5|754654.5|755665.8|754665.8|756172.2|754668|755628.8|754138.8|26
1637927570000|2021-11-26 11:52:50|755665.4|754665.4|756192.5|754192.5|756203.4|754666.6|755661.1|754179.5|19
1637927580000|2021-11-26 11:53:00|756213.5|754213.5|756229.6|754229.6|756243.6|754717.7|755704.8|754187.6|28
1637927590000|2021-11-26 11:53:10|756226.7|754226.7|756256.2|754256.2|756256.2|754256.2|756211.6|754211.6|25
1637927600000|2021-11-26 11:53:20|756254.5|754254.5|755740.4|754740.4|756254.5|754740.4|755737.8|754181.2|23
1637927610000|2021-11-26 11:53:30|755752.1|754752.1|755780.6|754780.6|756291.6|754787|755749.2|754278.1|25
1637927620000|2021-11-26 11:53:40|755780.5|754780.5|756271.9|754271.9|756278.8|754781.9|755779.9|754269.9|17
1637927630000|2021-11-26 11:53:50|756272.3|754272.3|755810.5|754810.5|756330.9|754820.6|755794.7|754272.3|19
1637927640000|2021-11-26 11:54:00|755798.9|754798.9|756281|754281|756285.5|754801.2|755778.3|754260.1|23
1637927650000|2021-11-26 11:54:10|756279.8|754279.8|756285.9|754285.9|756288.3|754779.6|755779.6|754278.9|15
1637927660000|2021-11-26 11:54:20|756283.5|754283.5|756247.5|754247.5|756283.5|754283.5|756234.6|754234.6|28
1637927670000|2021-11-26 11:54:30|756253|754253|756248.8|754248.8|756257.2|754257.2|756235.8|754235.8|17
1637927680000|2021-11-26 11:54:40|756248.5|754248.5|755654.3|754654.3|756252.5|754655.8|755642.9|754139.9|21
1637927690000|2021-11-26 11:54:50|755662.5|754662.5|755853.2|753853.2|755875|754664.8|755402.3|753826.5|30
1637927700000|2021-11-26 11:55:00|755835.8|753835.8|755738.8|753738.8|755845.7|753845.7|755734.3|753734.3|38
1637927710000|2021-11-26 11:55:10|755739.9|753739.9|755744.5|753744.5|755795.5|754240.9|755233.6|753713.3|32
1637927720000|2021-11-26 11:55:20|755754.9|753754.9|755764.1|753764.1|755772.5|753772.5|755719.5|753719.5|28
1637927730000|2021-11-26 11:55:30|755756.6|753756.6|755257.6|754257.6|755788.5|754257.6|755256.2|753743|19
1637927740000|2021-11-26 11:55:40|755760.4|753760.4|755713.9|753713.9|755769.4|753769.4|755704.1|753704.1|28
1637927750000|2021-11-26 11:55:50|755711.5|753711.5|755792.9|753792.9|755800.7|754271.7|755271.7|753711.4|27
1637927760000|2021-11-26 11:56:00|755275.5|754275.5|755740.2|753740.2|755797.7|754299.2|755271.6|753732.6|27
1637927770000|2021-11-26 11:56:10|755737.6|753737.6|755710.8|753710.8|755751.5|753751.5|755710.8|753710.8|20
1637927780000|2021-11-26 11:56:20|755716.5|753716.5|755757.1|753757.1|755758.9|753758.9|755714.8|753714.8|17
1637927790000|2021-11-26 11:56:30|755780|753780|755779.9|753779.9|755785.4|753785.4|755767.3|753767.3|23
1637927800000|2021-11-26 11:56:40|755782.6|753782.6|755803.4|753803.4|755807.1|753807.1|755782.6|753782.6|22
1637927810000|2021-11-26 11:56:50|755796.9|753796.9|755814.7|753814.7|755854.2|753854.2|755796.9|753796.9|22
1637927820000|2021-11-26 11:57:00|755817.9|753817.9|755897.5|753897.5|755897.5|753897.5|755817.9|753817.9|29
1637927830000|2021-11-26 11:57:10|755894.6|753894.6|755913|753913|755917.5|753917.5|755889.4|753889.4|13
1637927840000|2021-11-26 11:57:20|755908.9|753908.9|755975.6|753975.6|755985.5|753985.5|755894.3|753894.3|27
1637927850000|2021-11-26 11:57:30|755978.7|753978.7|755655.4|754655.4|756030.1|754655.4|755639|753967.4|27
1637927860000|2021-11-26 11:57:40|755670.5|754670.5|755636|754636|756177.1|754670.5|755627.7|754149|26
1637927870000|2021-11-26 11:57:50|755641.1|754641.1|756154.3|754154.3|756154.3|754641.1|755624.3|754076.3|32
1637927880000|2021-11-26 11:58:00|756146.3|754146.3|755639|754639|756170.1|754674.2|755639|754125.5|35
1637927890000|2021-11-26 11:58:10|756101.8|754101.8|756170.5|754170.5|756182.5|754617.7|755617.7|754101.8|27
1637927900000|2021-11-26 11:58:20|756175.5|754175.5|756383.2|754383.2|756396.9|754916.1|755802.1|754175.5|39
1637927910000|2021-11-26 11:58:30|756394.7|754394.7|755894|754894|756419.1|754909|755866.1|754364.6|27
1637927920000|2021-11-26 11:58:40|755890.3|754890.3|755955.4|754955.4|755955.8|754955.8|755890.3|754890.3|30
1637927930000|2021-11-26 11:58:50|755952.2|754952.2|755988|754988|756000.8|755000.8|755952.2|754952.2|24
1637927940000|2021-11-26 11:59:00|755994.8|754994.8|756508.5|754508.5|756510.8|755024|755978.6|754487.7|30
1637927950000|2021-11-26 11:59:10|756506.6|754506.6|756420.7|754420.7|756506.6|754994.2|755892.8|754395.5|38
1637927960000|2021-11-26 11:59:20|755905.8|754905.8|755908.5|754908.5|756424.2|754936.8|755805.4|754318.7|31
1637927970000|2021-11-26 11:59:30|755934.9|754934.9|756001.9|755001.9|756011.8|755011.8|755929.8|754929.8|29
1637927980000|2021-11-26 11:59:40|755999|754999|755979.8|754979.8|756031.4|755031.4|755979.8|754979.8|26
1637927990000|2021-11-26 11:59:50|755995.4|754995.4|756288.5|754288.5|756289|754996.8|755888.5|754267.4|33
1637928000000|2021-11-26 12:00:00|756308.2|754308.2|755675.3|754675.3|756308.2|754812.5|755634.8|754132.8|24
1637928010000|2021-11-26 12:00:10|756173|754173|756013.2|754013.2|756298.4|754802.6|755684.8|753994|36
1637928020000|2021-11-26 12:00:20|756025.6|754025.6|755858.2|753858.2|756025.6|754025.6|755844|753844|32
1637928030000|2021-11-26 12:00:30|755859.5|753859.5|755877.3|753877.3|755937|754433.8|755433.8|753859.5|29
1637928040000|2021-11-26 12:00:40|755879|753879|755400.7|754400.7|755897.8|754442|755279.7|753851.3|34
1637928050000|2021-11-26 12:00:50|755395.3|754395.3|755343.7|754343.7|755883.5|754395.3|755294|753823.6|28
1637928060000|2021-11-26 12:01:00|755333|754333|755342.3|754342.3|755363|754363|755284.5|754284.5|20
1637928070000|2021-11-26 12:01:10|755330.9|754330.9|755357.4|754357.4|755370.6|754370.6|755312.7|754312.7|23
1637928080000|2021-11-26 12:01:20|755351.7|754351.7|755694.7|753694.7|755694.7|754359.3|755144.6|753584.7|22
1637928090000|2021-11-26 12:01:30|755691|753691|755922.2|753922.2|755935.2|754440.5|755173.7|753691|38
1637928100000|2021-11-26 12:01:40|755923.3|753923.3|755343.1|754343.1|755923.3|754406.7|755306.1|753803.8|27
1637928110000|2021-11-26 12:01:50|755344.1|754344.1|755295.1|754295.1|755853.5|754344.1|755286.5|753789.5|28
1637928120000|2021-11-26 12:02:00|755286.3|754286.3|755762.6|753762.6|755778.2|754293|755131.7|753678.5|33
1637928130000|2021-11-26 12:02:10|755778.6|753778.6|755859.5|753859.5|755879.5|754366|755309.1|753778.6|29
1637928140000|2021-11-26 12:02:20|755330.4|754330.4|755386.9|754386.9|755392.6|754392.6|755328.3|754328.3|30
1637928150000|2021-11-26 12:02:30|755385.9|754385.9|755358.7|754358.7|755415.4|754415.4|755330.8|754330.8|29
1637928160000|2021-11-26 12:02:40|755351.1|754351.1|755372.5|754372.5|755387.7|754387.7|755346.5|754346.5|19
1637928170000|2021-11-26 12:02:50|755373.4|754373.4|755388.7|754388.7|755397|754397|755353.8|754353.8|22
1637928180000|2021-11-26 12:03:00|755381.1|754381.1|755432.1|754432.1|755434.1|754434.1|755312.4|754312.4|25
1637928190000|2021-11-26 12:03:10|755451.4|754451.4|755360|754360|755955.2|754451.4|755342.2|753930.2|20
1637928200000|2021-11-26 12:03:20|755354|754354|755284.6|754284.6|755354|754354|755284.6|754284.6|24
1637928210000|2021-11-26 12:03:30|755285.3|754285.3|755855|753855|755855|754334|755125.5|753658.1|36
1637928220000|2021-11-26 12:03:40|755842.6|753842.6|755353.7|754353.7|755852.3|754373.4|755326|753842|33
1637928230000|2021-11-26 12:03:50|755379|754379|756050|754050|756079.5|754570.6|755336.9|754016.2|36
1637928240000|2021-11-26 12:04:00|756058.5|754058.5|755975.3|753975.3|756079.5|754515.1|755508.7|753970.4|25
1637928250000|2021-11-26 12:04:10|755989.6|753989.6|755461.8|754461.8|756041.5|754461.8|755458.4|753914.5|32
1637928260000|2021-11-26 12:04:20|755900.5|753900.5|755851.7|753851.7|755966.5|753966.5|755834.5|753834.5|34
1637928270000|2021-11-26 12:04:30|755850.6|753850.6|755851.8|753851.8|755872|754334.4|755334.4|753844.4|23
1637928280000|2021-11-26 12:04:40|755839.7|753839.7|755838.2|753838.2|755873.9|753873.9|755831|753831|27
1637928290000|2021-11-26 12:04:50|755838.5|753838.5|755313.1|754313.1|755847.4|754343.5|755313.1|753825|33
1637928300000|2021-11-26 12:05:00|755315|754315|755832.8|753832.8|755860|754334.1|755302.5|753812.5|31
1637928310000|2021-11-26 12:05:10|755830.8|753830.8|755835.2|753835.2|755837.9|754338.4|755178.6|753663.1|36
1637928320000|2021-11-26 12:05:20|755855.6|753855.6|755417|754417|755915.2|754422|755389.1|753850.6|26
1637928330000|2021-11-26 12:05:30|755391.2|754391.2|755486.5|754486.5|755870|754501.9|755316.7|753836.3|35
1637928340000|2021-11-26 12:05:40|755489.5|754489.5|755972.2|753972.2|755995.8|754509.4|755466.9|753972.1|26
1637928350000|2021-11-26 12:05:50|755964.4|753964.4|755479.8|754479.8|755991.4|754482.6|755468.7|753964.4|19
1637928360000|2021-11-26 12:06:00|755473.8|754473.8|755430.4|754430.4|755486.5|754486.5|755429.9|754429.9|23
1637928370000|2021-11-26 12:06:10|755437.3|754437.3|755449.6|754449.6|755466|754466|755432|754432|25
1637928380000|2021-11-26 12:06:20|755454.2|754454.2|755448.7|754448.7|755467|754467|755448.5|754448.5|17
1637928390000|2021-11-26 12:06:30|755447.1|754447.1|755361.3|754361.3|755447.1|754447.1|755300.5|754300.5|26
1637928400000|2021-11-26 12:06:40|755363|754363|755368|754368|755410|754410|755340.7|754340.7|30
1637928410000|2021-11-26 12:06:50|755355.8|754355.8|755367.8|754367.8|755404.1|754404.1|755335.2|754335.2|34
1637928420000|2021-11-26 12:07:00|755374.7|754374.7|755469.9|754469.9|755884.5|754488.7|755342.9|753858.6|28
1637928430000|2021-11-26 12:07:10|755472.7|754472.7|755431.5|754431.5|755491.4|754491.4|755427.5|754427.5|23
1637928440000|2021-11-26 12:07:20|755424.5|754424.5|755383.9|754383.9|755847.7|754424.5|755322.9|753847.7|31
1637928450000|2021-11-26 12:07:30|755386.4|754386.4|755427.6|754427.6|755427.6|754427.6|755320.6|754320.6|27
1637928460000|2021-11-26 12:07:40|755422|754422|755481.8|754481.8|755505.7|754505.7|755399.4|754399.4|28
1637928470000|2021-11-26 12:07:50|755478|754478|755649.1|754649.1|756076.8|754652.4|755452.7|754050|33
1637928480000|2021-11-26 12:08:00|755654.9|754654.9|755617.6|754617.6|755673.6|754673.6|755603.3|754603.3|31
1637928490000|2021-11-26 12:08:10|755615.5|754615.5|755642.8|754642.8|755642.8|754642.8|755601.7|754601.7|24
1637928500000|2021-11-26 12:08:20|755643.4|754643.4|755640.9|754640.9|755655.5|754655.5|755621.9|754621.9|17
1637928510000|2021-11-26 12:08:30|755641.6|754641.6|756291.7|754291.7|756292.3|754787.1|755641.6|754286.5|29
1637928520000|2021-11-26 12:08:40|756289.4|754289.4|755755.6|754755.6|756289.4|754797|755755.6|754289.4|26
1637928530000|2021-11-26 12:08:50|755754.3|754754.3|755780.9|754780.9|755783.1|754783.1|755753.2|754753.2|22
1637928540000|2021-11-26 12:09:00|755806.7|754806.7|755750.3|754750.3|755813.3|754813.3|755748.1|754748.1|31
1637928550000|2021-11-26 12:09:10|755752.1|754752.1|755738.9|754738.9|755774|754774|755709.6|754709.6|23
1637928560000|2021-11-26 12:09:20|755738.3|754738.3|755813|754813|755823.6|754823.6|755709.7|754709.7|25
1637928570000|2021-11-26 12:09:30|755795.8|754795.8|755794.3|754794.3|755800.7|754800.7|755784.7|754784.7|22
1637928580000|2021-11-26 12:09:40|755802|754802|755914.3|754914.3|755921.1|754921.1|755802|754802|27
1637928590000|2021-11-26 12:09:50|755915.1|754915.1|755922.2|754922.2|755955.7|754955.7|755907.1|754907.1|27
1637928600000|2021-11-26 12:10:00|755919.6|754919.6|755973.7|754973.7|755973.7|754973.7|755910.4|754910.4|23
1637928610000|2021-11-26 12:10:10|755978|754978|756043.8|755043.8|756077.5|755077.5|755936.7|754936.7|30
1637928620000|2021-11-26 12:10:20|756052.1|755052.1|756034.2|755034.2|756065|755065|756011.5|755011.5|23
1637928630000|2021-11-26 12:10:30|756019.7|755019.7|755992.4|754992.4|756484|755019.7|755952.8|754482.8|31
1637928640000|2021-11-26 12:10:40|755988.6|754988.6|755965.2|754965.2|755992|754992|755936.5|754936.5|23
1637928650000|2021-11-26 12:10:50|755983.1|754983.1|756000.7|755000.7|756488|755022.8|755976.7|754478|22
1637928660000|2021-11-26 12:11:00|755999.7|754999.7|756104.5|755104.5|756123.5|755123.5|755999.7|754999.7|31
1637928670000|2021-11-26 12:11:10|756094.3|755094.3|756083.3|755083.3|756099.5|755099.5|756008.6|755008.6|30
1637928680000|2021-11-26 12:11:20|756041|755041|756068.5|755068.5|756089.3|755089.3|756041|755041|23
1637928690000|2021-11-26 12:11:30|756069.6|755069.6|756002.4|755002.4|756069.6|755069.6|755982.9|754982.9|25
1637928700000|2021-11-26 12:11:40|755998.8|754998.8|755943.2|754943.2|756019.4|755019.4|755932.7|754932.7|20
1637928710000|2021-11-26 12:11:50|755942.7|754942.7|755925.5|754925.5|755978.5|754978.5|755921.5|754921.5|27
1637928720000|2021-11-26 12:12:00|755924.3|754924.3|755912.2|754912.2|755924.3|754924.3|755897.4|754897.4|23
1637928730000|2021-11-26 12:12:10|755907.5|754907.5|755926.8|754926.8|755940.2|754940.2|755869.5|754869.5|23
1637928740000|2021-11-26 12:12:20|755926.4|754926.4|755872.6|754872.6|755931.9|754931.9|755828.9|754828.9|37
1637928750000|2021-11-26 12:12:30|755866.7|754866.7|756418.4|754418.4|756421.9|754928|755831.9|754405.9|26
1637928760000|2021-11-26 12:12:40|756419.8|754419.8|756003.4|755003.4|756419.8|755009|755908.8|754419.8|26
1637928770000|2021-11-26 12:12:50|756009.5|755009.5|755996.4|754996.4|756013.1|755013.1|755986.6|754986.6|24
1637928780000|2021-11-26 12:13:00|755997.1|754997.1|755872.1|754872.1|755997.1|754997.1|755853.5|754853.5|35
1637928790000|2021-11-26 12:13:10|755869.9|754869.9|755886.5|754886.5|755894|754894|755829.9|754829.9|29
1637928800000|2021-11-26 12:13:20|755891.4|754891.4|755865.5|754865.5|755905.7|754905.7|755859.5|754859.5|27
1637928810000|2021-11-26 12:13:30|755869.5|754869.5|755897.9|754897.9|755933.5|754933.5|755869.1|754869.1|26
1637928820000|2021-11-26 12:13:40|755897.6|754897.6|755934.2|754934.2|755951.5|754951.5|755893.1|754893.1|26
1637928830000|2021-11-26 12:13:50|755939.9|754939.9|755911.9|754911.9|755946.1|754946.1|755909|754909|28
1637928840000|2021-11-26 12:14:00|755917.4|754917.4|755911.1|754911.1|755924.2|754924.2|755906.2|754906.2|28
1637928850000|2021-11-26 12:14:10|755911.4|754911.4|755915.9|754915.9|755926.7|754926.7|755899.8|754899.8|27
1637928860000|2021-11-26 12:14:20|755918.6|754918.6|755880.2|754880.2|755918.6|754918.6|755880.2|754880.2|30
1637928870000|2021-11-26 12:14:30|755882.3|754882.3|755864.7|754864.7|755898.4|754898.4|755864.7|754864.7|17
1637928880000|2021-11-26 12:14:40|755867.1|754867.1|755898.8|754898.8|755913.5|754913.5|755866.4|754866.4|27
1637928890000|2021-11-26 12:14:50|755884.9|754884.9|755938.5|754938.5|755942.5|754942.5|755884.9|754884.9|27
1637928900000|2021-11-26 12:15:00|755939|754939|755880.9|754880.9|755939|754939|755870|754870|25
1637928910000|2021-11-26 12:15:10|755887.6|754887.6|755878.5|754878.5|755910.4|754910.4|755871.8|754871.8|26
1637928920000|2021-11-26 12:15:20|755876.4|754876.4|755902.3|754902.3|755939.5|754939.5|755876.4|754876.4|24
1637928930000|2021-11-26 12:15:30|755901.1|754901.1|755958|754958|755999|754999|755877.4|754877.4|26
1637928940000|2021-11-26 12:15:40|755968.4|754968.4|755963.5|754963.5|755980.1|754980.1|755963.5|754963.5|22
1637928950000|2021-11-26 12:15:50|755973.8|754973.8|756033.7|755033.7|756039.7|755039.7|755968.7|754968.7|30
1637928960000|2021-11-26 12:16:00|756033.8|755033.8|755995.5|754995.5|756033.9|755033.9|755964.4|754964.4|18
1637928970000|2021-11-26 12:16:10|755980.2|754980.2|755967.7|754967.7|755987|754987|755902|754902|21
1637928980000|2021-11-26 12:16:20|755974.4|754974.4|756096.9|755096.9|756101.8|755101.8|755974.4|754974.4|27
1637928990000|2021-11-26 12:16:30|756096.8|755096.8|756042|755042|756096.8|755096.8|756021.8|755021.8|25
1637929000000|2021-11-26 12:16:40|756057.7|755057.7|756072.4|755072.4|756084.1|755084.1|756057.7|755057.7|25
1637929010000|2021-11-26 12:16:50|756071.8|755071.8|755922.6|754922.6|756071.8|755071.8|755922.6|754922.6|24
1637929020000|2021-11-26 12:17:00|755922.9|754922.9|755904.8|754904.8|755939.7|754939.7|755899.5|754899.5|16
1637929030000|2021-11-26 12:17:10|755906.9|754906.9|755902.8|754902.8|755938|754938|755897.9|754897.9|23
1637929040000|2021-11-26 12:17:20|755902.2|754902.2|755736|754736|755903.9|754903.9|755731|754731|36
1637929050000|2021-11-26 12:17:30|755747.5|754747.5|755735.8|754735.8|755774|754774|755730.2|754730.2|35
1637929060000|2021-11-26 12:17:40|755743.9|754743.9|755752.9|754752.9|755774.1|754774.1|755730.3|754730.3|24
1637929070000|2021-11-26 12:17:50|755747.3|754747.3|755782.5|754782.5|755800.4|754800.4|755747.3|754747.3|25
1637929080000|2021-11-26 12:18:00|755778.8|754778.8|755764.8|754764.8|755843|754843|755764.8|754764.8|29
1637929090000|2021-11-26 12:18:10|755763.9|754763.9|755785.8|754785.8|755820.2|754820.2|755763.9|754763.9|11
1637929100000|2021-11-26 12:18:20|755795.8|754795.8|755717.1|754717.1|755795.8|754795.8|755715.6|754715.6|28
1637929110000|2021-11-26 12:18:30|755722|754722|755789.2|754789.2|755808.8|754808.8|755712.5|754712.5|25
1637929120000|2021-11-26 12:18:40|755790.2|754790.2|755777.4|754777.4|755806.8|754806.8|755769.8|754769.8|15
1637929130000|2021-11-26 12:18:50|755780.1|754780.1|756246.6|754246.6|756246.6|754780.1|755720|754246.6|28
1637929140000|2021-11-26 12:19:00|756253.7|754253.7|755762.5|754762.5|756268.8|754770.4|755754.1|754253.7|31
1637929150000|2021-11-26 12:19:10|755761.8|754761.8|755745.7|754745.7|755768.2|754768.2|755739.7|754739.7|26
1637929160000|2021-11-26 12:19:20|755741.4|754741.4|755750|754750|755754.8|754754.8|755739.4|754739.4|20
1637929170000|2021-11-26 12:19:30|755748.5|754748.5|755646|754646|755748.5|754748.5|755601.2|754601.2|27
1637929180000|2021-11-26 12:19:40|755653|754653|755621.5|754621.5|755668.6|754668.6|755619|754619|24
1637929190000|2021-11-26 12:19:50|755619|754619|755611.5|754611.5|755652.5|754652.5|755604.5|754604.5|30
1637929200000|2021-11-26 12:20:00|755615.5|754615.5|755641.5|754641.5|756094.9|754646.8|755573.9|754094.9|32
1637929210000|2021-11-26 12:20:10|755641.4|754641.4|755608.5|754608.5|755644.9|754644.9|755594.9|754594.9|26
1637929220000|2021-11-26 12:20:20|755607.5|754607.5|755383|754383|755633|754633|755377.8|754377.8|33
1637929230000|2021-11-26 12:20:30|755452.8|754452.8|755928.9|753928.9|755968.8|754452.8|755442.1|753921.8|33
1637929240000|2021-11-26 12:20:40|755927.1|753927.1|755403.1|754403.1|755972.9|754472.9|755403.1|753927.1|32
1637929250000|2021-11-26 12:20:50|755384|754384|755391.7|754391.7|755401|754401|755382.9|754382.9|25
1637929260000|2021-11-26 12:21:00|755392.6|754392.6|756005.4|754005.4|756005.4|754455.6|755382|754005.4|26
1637929270000|2021-11-26 12:21:10|755993.6|753993.6|755948|753948|756011|754502.8|755430.7|753933.1|32
1637929280000|2021-11-26 12:21:20|755954.4|753954.4|756040.5|754040.5|756048.1|754503|755455.4|753954.4|25
1637929290000|2021-11-26 12:21:30|756017|754017|756060.3|754060.3|756077.5|754508.6|755504.5|753979|26
1637929300000|2021-11-26 12:21:40|756061.1|754061.1|755557.4|754557.4|756063.4|754557.4|755557.4|754055.2|17
1637929310000|2021-11-26 12:21:50|755564.1|754564.1|756056.4|754056.4|756066.4|754564.1|755552|754051.6|13
1637929320000|2021-11-26 12:22:00|756060.4|754060.4|756009.5|754009.5|756072.8|754536.2|755480|753995|21
1637929330000|2021-11-26 12:22:10|756000.9|754000.9|755847|753847|756000.9|754397.4|755360.5|753837.8|25
1637929340000|2021-11-26 12:22:20|755843|753843|755298.5|754298.5|755843|754328.1|755290.7|753796.3|23
1637929350000|2021-11-26 12:22:30|755314|754314|755320.7|754320.7|755336|754336|755307.6|754307.6|27
1637929360000|2021-11-26 12:22:40|755321.4|754321.4|755357.7|754357.7|755369.1|754369.1|755306.6|754306.6|22
1637929370000|2021-11-26 12:22:50|755347.4|754347.4|755350.9|754350.9|755355.5|754355.5|755343.7|754343.7|11
1637929380000|2021-11-26 12:23:00|755349.1|754349.1|755775.6|753775.6|755818.5|754351.9|755274|753775.6|24
1637929390000|2021-11-26 12:23:10|755800.4|753800.4|755347.6|754347.6|755802.4|754355.4|755279|753789.5|27
1637929400000|2021-11-26 12:23:20|755346.2|754346.2|755369.6|754369.6|755372|754372|755343.6|754343.6|26
1637929410000|2021-11-26 12:23:30|755369.4|754369.4|755329.8|754329.8|755372.3|754372.3|755329.4|754329.4|19
1637929420000|2021-11-26 12:23:40|755328|754328|755342.1|754342.1|755344.3|754344.3|755328|754328|23
1637929430000|2021-11-26 12:23:50|755336.5|754336.5|755348.5|754348.5|755861.4|754372.5|755333.7|753840.5|24
1637929440000|2021-11-26 12:24:00|755346.3|754346.3|755795|753795|755799.3|754477.2|755311.5|753795|33
1637929450000|2021-11-26 12:24:10|755796.5|753796.5|755829.8|753829.8|755851.1|754335|755312.3|753793.4|26
1637929460000|2021-11-26 12:24:20|755826.9|753826.9|755808.2|753808.2|755826.9|753826.9|755785.4|753785.4|27
1637929470000|2021-11-26 12:24:30|755803.7|753803.7|755783.6|753783.6|755803.7|753803.7|755783.6|753783.6|18
1637929480000|2021-11-26 12:24:40|755783.5|753783.5|755282.9|754282.9|755789.5|754318.5|755282.9|753783.5|19
1637929490000|2021-11-26 12:24:50|755282.5|754282.5|755258.3|754258.3|755293.7|754293.7|755253|754253|23
1637929500000|2021-11-26 12:25:00|755264.6|754264.6|755324.4|754324.4|755324.4|754324.4|755225.9|754225.9|28
1637929510000|2021-11-26 12:25:10|755331.6|754331.6|755296.8|754296.8|755341.6|754341.6|755271.8|754271.8|31
1637929520000|2021-11-26 12:25:20|755295.4|754295.4|755793.6|753793.6|755795.2|754296.9|755277.5|753780.2|22
1637929530000|2021-11-26 12:25:30|755786|753786|755793.3|753793.3|755793.3|753793.3|755774.9|753774.9|21
1637929540000|2021-11-26 12:25:40|755787.8|753787.8|755776.4|753776.4|755796.7|753796.7|755774.3|753774.3|20
1637929550000|2021-11-26 12:25:50|755779.4|753779.4|755776|753776|755787.5|753787.5|755771.5|753771.5|15
1637929560000|2021-11-26 12:26:00|755776.9|753776.9|755786.1|753786.1|755792.9|753792.9|755775.1|753775.1|16
1637929570000|2021-11-26 12:26:10|755775.2|753775.2|755281.5|754281.5|755775.2|754292.9|755271.3|753775.2|20
1637929580000|2021-11-26 12:26:20|755283.1|754283.1|755544.8|753544.8|755798.9|754283.1|755102.1|753544.8|21
1637929590000|2021-11-26 12:26:30|755546|753546|755498.4|753498.4|755557.5|753974.6|754964.3|753404.6|30
1637929600000|2021-11-26 12:26:40|755503.8|753503.8|755543|753543|755559.7|754049.9|755027.1|753503.8|30
1637929610000|2021-11-26 12:26:50|755536.5|753536.5|755094.6|754094.6|755536.5|754107.2|755028.7|753536.5|26
1637929620000|2021-11-26 12:27:00|755096.5|754096.5|755599.3|753599.3|755601.3|754108|755096.5|753599.3|19
1637929630000|2021-11-26 12:27:10|755602.4|753602.4|755006.9|754006.9|755602.4|754092.9|754991.7|753598.7|14
1637929640000|2021-11-26 12:27:20|755000|754000|755026.2|754026.2|755047.2|754047.2|754996.8|753996.8|26
1637929650000|2021-11-26 12:27:30|755025.4|754025.4|755071.5|754071.5|755071.5|754071.5|755015.9|754015.9|20
1637929660000|2021-11-26 12:27:40|755072.1|754072.1|755372.8|753372.8|755413.1|754087.1|754899.3|753372.8|23
1637929670000|2021-11-26 12:27:50|755364.8|753364.8|754875.7|753875.7|755403|753905|754862|753360|21
1637929680000|2021-11-26 12:28:00|755357.9|753357.9|755394.6|753394.6|755394.6|753394.6|755353.1|753353.1|24
1637929690000|2021-11-26 12:28:10|755393.3|753393.3|755384.4|753384.4|755393.3|753855.7|754832.7|753332.3|29
1637929700000|2021-11-26 12:28:20|755385|753385|754900.9|753900.9|755393|753900.9|754882.2|753379.6|20
1637929710000|2021-11-26 12:28:30|754897.3|753897.3|755519.7|753519.7|755558.2|754063.8|754897.3|753513.5|30
1637929720000|2021-11-26 12:28:40|755522.7|753522.7|755523.2|753523.2|755539.4|753539.4|755490.2|753490.2|34
1637929730000|2021-11-26 12:28:50|755519|753519|755582.8|753582.8|755595.4|753595.4|755519|753519|26
1637929740000|2021-11-26 12:29:00|755581.5|753581.5|755579.1|753579.1|755589|753589|755575.5|753575.5|29
1637929750000|2021-11-26 12:29:10|755587|753587|755558.4|753558.4|755587|753587|755555|753555|26
1637929760000|2021-11-26 12:29:20|755565.6|753565.6|755029.4|754029.4|755585.2|754029.4|755029.4|753546.5|22
1637929770000|2021-11-26 12:29:30|755028.9|754028.9|755525.5|753525.5|755530.7|754030|754996.9|753525.5|29
1637929780000|2021-11-26 12:29:40|755521.1|753521.1|754992.1|753992.1|755531.7|754017.6|754986.5|753484.5|30
1637929790000|2021-11-26 12:29:50|754988.5|753988.5|755507.9|753507.9|755519.5|754016.1|754977.1|753477.5|24
1637929800000|2021-11-26 12:30:00|755506.9|753506.9|755434.5|753434.5|755506.9|754011.3|754941.5|753415.5|32
1637929810000|2021-11-26 12:30:10|755440.5|753440.5|755040.5|754040.5|755543.9|754052.6|754919.3|753430.3|30
1637929820000|2021-11-26 12:30:20|755557|753557|754788.4|753788.4|755574.6|753995.8|754788.4|753362.1|33
1637929830000|2021-11-26 12:30:30|754791.3|753791.3|754562.5|753562.5|755275.1|753791.3|754560|753053.4|31
1637929840000|2021-11-26 12:30:40|754561.5|753561.5|755019.3|753019.3|755039.8|753561.5|754561.5|752983.7|35
1637929850000|2021-11-26 12:30:50|755000.4|753000.4|755086.9|753086.9|755086.9|753570.6|754499.5|752986.6|32
1637929860000|2021-11-26 12:31:00|754573.9|753573.9|755004.6|753004.6|755077.8|753619.8|754505.9|753004.6|34
1637929870000|2021-11-26 12:31:10|755003.7|753003.7|754950.7|752950.7|755017.9|753017.9|754917.9|752917.9|28
1637929880000|2021-11-26 12:31:20|754939.1|752939.1|754629.8|752629.8|754948.8|753446.6|754378.7|752604.3|36
1637929890000|2021-11-26 12:31:30|754627|752627|754728.4|752728.4|754763|752763|754627|752627|32
1637929900000|2021-11-26 12:31:40|754728.9|752728.9|754855.9|752855.9|754907.8|753389.3|754329.4|752722.5|32
1637929910000|2021-11-26 12:31:50|754858.3|752858.3|754874.4|752874.4|754874.4|752874.4|754833.8|752833.8|31
1637929920000|2021-11-26 12:32:00|754868.7|752868.7|754848.5|752848.5|754928|753385.1|754375.3|752846.7|25
1637929930000|2021-11-26 12:32:10|754850.1|752850.1|754815.9|752815.9|754858.1|753357|754340.4|752771.8|30
1637929940000|2021-11-26 12:32:20|754813.3|752813.3|754835.7|752835.7|754856.3|753297.1|754297.1|752793|26
1637929950000|2021-11-26 12:32:30|754808.3|752808.3|754918.4|752918.4|754940.5|753444.3|754372.2|752808.3|27
1637929960000|2021-11-26 12:32:40|754917.8|752917.8|754415.9|753415.9|754925.8|753452|754415.9|752868.7|24
1637929970000|2021-11-26 12:32:50|754895.6|752895.6|754802.8|752802.8|754895.6|752895.6|754750.2|752750.2|34
1637929980000|2021-11-26 12:33:00|754832.5|752832.5|754328|753328|754861.5|753345.7|754323|752827.9|26
1637929990000|2021-11-26 12:33:10|754313.5|753313.5|754312.9|753312.9|754808.6|753320.9|754248.8|752808.6|21
1637930000000|2021-11-26 12:33:20|754307.9|753307.9|754278.3|753278.3|754314.5|753314.5|754278.3|753278.3|23
1637930010000|2021-11-26 12:33:30|754257.5|753257.5|754146|753146|754770.9|753270.8|754146|752730|29
1637930020000|2021-11-26 12:33:40|754128.7|753128.7|754115.9|753115.9|754629.9|753150.4|754115.9|752610.3|26
1637930030000|2021-11-26 12:33:50|754134.5|753134.5|754093.5|753093.5|754622|753143.5|754086.8|752584.9|28
1637930040000|2021-11-26 12:34:00|754095.3|753095.3|754367.4|752367.4|754439.7|753125.2|753833.1|752323.1|28
1637930050000|2021-11-26 12:34:10|754351.4|752351.4|754391.4|752391.4|754391.4|752902.3|753876.5|752351.4|35
1637930060000|2021-11-26 12:34:20|754387.9|752387.9|754594.2|752594.2|754618.1|753097.5|753973.8|752387.9|34
1637930070000|2021-11-26 12:34:30|754607.1|752607.1|754050.7|753050.7|754610|753102.8|754050.7|752577.2|31
1637930080000|2021-11-26 12:34:40|754052.3|753052.3|754071.1|753071.1|754612|753109.9|754052.3|752591.8|29
1637930090000|2021-11-26 12:34:50|754072.7|753072.7|754493|753493|754493|753493|754010.5|753010.5|36
1637930100000|2021-11-26 12:35:00|754989.8|752989.8|754923.4|752923.4|755002.1|753408.3|754357.7|752875.5|34
1637930110000|2021-11-26 12:35:10|754437.6|753437.6|754851.3|752851.3|754941.9|753437.6|754307|752847.8|35
1637930120000|2021-11-26 12:35:20|754850.8|752850.8|754797.3|752797.3|754891.9|753358.8|754151.1|752700.9|37
1637930130000|2021-11-26 12:35:30|754297|753297|754278.8|753278.8|754814|753327.3|754245|752764.8|33
1637930140000|2021-11-26 12:35:40|754276.4|753276.4|754251.8|753251.8|754294.2|753294.2|754247.3|753247.3|28
1637930150000|2021-11-26 12:35:50|754258.7|753258.7|754227.5|753227.5|754680.4|753295.3|754151.6|752651.5|28
1637930160000|2021-11-26 12:36:00|754223.9|753223.9|754668|752668|754751|753271.6|754182.5|752645.2|38
1637930170000|2021-11-26 12:36:10|754669.5|752669.5|754219|753219|754715.6|753224.7|754146.5|752664.3|27
1637930180000|2021-11-26 12:36:20|754218.1|753218.1|754278|753278|754772|753278|754216|752718.8|23
1637930190000|2021-11-26 12:36:30|754279|753279|754266.7|753266.7|754281.8|753281.8|754266.7|753266.7|20
1637930200000|2021-11-26 12:36:40|754273|753273|754368|753368|754820|753368|754268.3|752810.5|28
1637930210000|2021-11-26 12:36:50|754371|753371|754301.1|753301.1|754371|753371|754293.7|753293.7|24
1637930220000|2021-11-26 12:37:00|754301.6|753301.6|754312|753312|754312|753312|754285.6|753285.6|24
1637930230000|2021-11-26 12:37:10|754312.7|753312.7|754370.8|753370.8|754387.1|753387.1|754312.7|753312.7|25
1637930240000|2021-11-26 12:37:20|754369|753369|754287.3|753287.3|754849.3|753369|754278.3|752847.4|26
1637930250000|2021-11-26 12:37:30|754284.8|753284.8|754294.5|753294.5|754294.9|753294.9|754274.4|753274.4|21
1637930260000|2021-11-26 12:37:40|754296.9|753296.9|754382.6|753382.6|754386.4|753386.4|754284.3|753284.3|20
1637930270000|2021-11-26 12:37:50|754388.1|753388.1|754746.5|752746.5|754746.5|753388.1|754219.5|752746.5|30
1637930280000|2021-11-26 12:38:00|754249.5|753249.5|754328.3|753328.3|754353|753353|754248.9|753248.9|29
1637930290000|2021-11-26 12:38:10|754327.3|753327.3|754337.5|753337.5|754364.1|753364.1|754311.9|753311.9|19
1637930300000|2021-11-26 12:38:20|754325.8|753325.8|754350|753350|754359|753359|754325.8|753325.8|29
1637930310000|2021-11-26 12:38:30|754353.8|753353.8|754336|753336|754369.9|753369.9|754334.5|753334.5|29
1637930320000|2021-11-26 12:38:40|754337.8|753337.8|754352.5|753352.5|754820.8|753367.3|754329.5|752820|22
1637930330000|2021-11-26 12:38:50|754354.5|753354.5|754384.1|753384.1|754832.1|753384.1|754327.9|752826.9|22
1637930340000|2021-11-26 12:39:00|754391.2|753391.2|754394.5|753394.5|754414.3|753414.3|754345.4|753345.4|27
1637930350000|2021-11-26 12:39:10|754399.7|753399.7|754306|753306|754415.3|753415.3|754231.3|753231.3|32
1637930360000|2021-11-26 12:39:20|754282|753282|754087.5|753087.5|754656.5|753307.4|754075.5|752584|31
1637930370000|2021-11-26 12:39:30|754089.4|753089.4|754438.7|752438.7|754438.7|753116.6|754020.4|752393|30
1637930380000|2021-11-26 12:39:40|754408.6|752408.6|754216|752216|754408.6|752408.6|754140.3|752140.3|40
1637930390000|2021-11-26 12:39:50|754206.9|752206.9|753995.8|751995.8|754313.1|752736.9|753736.9|751818.2|40
1637930400000|2021-11-26 12:40:00|753976|751976|753905.2|751905.2|753999.1|751999.1|753833.4|751833.4|40
1637930410000|2021-11-26 12:40:10|753889|751889|753958.8|751958.8|754030.4|752030.4|753889|751889|39
1637930420000|2021-11-26 12:40:20|753850.3|751850.3|753892|751892|753915.5|751915.5|753820.9|751820.9|34
1637930430000|2021-11-26 12:40:30|753892.4|751892.4|753543.2|752543.2|753898.2|752543.2|753382.9|751873.6|29
1637930440000|2021-11-26 12:40:40|753584|752584|753391|752391|753993.4|752606|753374.5|751906.8|32
1637930450000|2021-11-26 12:40:50|753388.8|752388.8|753858|751858|753938.8|752465.5|753321|751858|26
1637930460000|2021-11-26 12:41:00|753840.1|751840.1|753895.3|751895.3|753895.3|752366|753338|751837.5|27
1637930470000|2021-11-26 12:41:10|753393.3|752393.3|753408.6|752408.6|753954|752469.9|753387.3|751902.7|25
1637930480000|2021-11-26 12:41:20|753410.4|752410.4|753404.1|752404.1|753874.7|752416.8|753345.3|751874.7|21
1637930490000|2021-11-26 12:41:30|753404.2|752404.2|754021.8|752021.8|754039|752473.1|753397.2|751924.7|31
1637930500000|2021-11-26 12:41:40|754022.6|752022.6|753501.2|752501.2|754111.7|752501.2|753501.2|751997.9|30
1637930510000|2021-11-26 12:41:50|754001.4|752001.4|753956.8|751956.8|754046.2|752046.2|753947.3|751947.3|32
1637930520000|2021-11-26 12:42:00|753958.2|751958.2|753949|751949|753964.3|751964.3|753943.6|751943.6|24
1637930530000|2021-11-26 12:42:10|753948.6|751948.6|753789.6|751789.6|753953.1|752325.7|753261.5|751747.9|27
1637930540000|2021-11-26 12:42:20|753284.2|752284.2|753475.7|751475.7|753778|752295.9|753157.9|751474.7|30
1637930550000|2021-11-26 12:42:30|753477.4|751477.4|752839.4|751839.4|753477.4|751851.9|752824.1|751321.5|39
1637930560000|2021-11-26 12:42:40|752835.2|751835.2|753091.4|751091.4|753384.9|751852.7|752835.2|751091.4|34
1637930570000|2021-11-26 12:42:50|753114.3|751114.3|752876.6|750876.6|753123.2|751123.2|752841.1|750841.1|40
1637930580000|2021-11-26 12:43:00|752886|750886|752727.8|750727.8|752906|750906|752691.6|750691.6|39
1637930590000|2021-11-26 12:43:10|752717.5|750717.5|752920|750920|752920|750920|752701.2|750701.2|39
1637930600000|2021-11-26 12:43:20|752932.8|750932.8|753020.2|751020.2|753046.4|751519.3|752509.2|750822.4|33
1637930610000|2021-11-26 12:43:30|753022.5|751022.5|752770.1|750770.1|753056.3|751522.8|752478.3|750721.5|40
1637930620000|2021-11-26 12:43:40|752810.3|750810.3|752284|751284|752810.3|751284|752255.6|750756.9|35
1637930630000|2021-11-26 12:43:50|752300.6|751300.6|752801.3|750801.3|752813.9|751312.2|752243|750731.8|30
1637930640000|2021-11-26 12:44:00|752808.2|750808.2|752867.1|750867.1|752895|750895|752808.2|750808.2|33
1637930650000|2021-11-26 12:44:10|752865.6|750865.6|752927.3|750927.3|752929.4|751443.1|752418.2|750860.1|32
1637930660000|2021-11-26 12:44:20|752936.7|750936.7|752872.4|750872.4|752937.4|751436.1|752436.1|750872.3|35
1637930670000|2021-11-26 12:44:30|752851.3|750851.3|752232.6|751232.6|752852.3|751351.6|752226.5|750739.9|33
1637930680000|2021-11-26 12:44:40|752233.4|751233.4|752118|751118|752731.8|751237|752096.5|750600.2|33
1637930690000|2021-11-26 12:44:50|752113.9|751113.9|752693.1|750693.1|752696|751178.5|752082.3|750575.4|33
1637930700000|2021-11-26 12:45:00|752706|750706|752450|750450|752706|750959.2|751959.2|750343.6|36
1637930710000|2021-11-26 12:45:10|752431.6|750431.6|751929.8|750929.8|752572.2|751018.2|751929.8|750414.6|38
1637930720000|2021-11-26 12:45:20|751933.1|750933.1|752434.6|750434.6|752470.6|750950.7|751905.1|750396.4|36
1637930730000|2021-11-26 12:45:30|752443.2|750443.2|752446.5|750446.5|752581.9|751154|751927.9|750406.8|34
1637930740000|2021-11-26 12:45:40|752433.2|750433.2|752601.2|750601.2|752670|751161.7|751873.2|750412.4|37
1637930750000|2021-11-26 12:45:50|752082.3|751082.3|751947.8|750947.8|752590.9|751082.3|751929.9|750420.4|37
1637930760000|2021-11-26 12:46:00|752530.2|750530.2|752235.4|751235.4|752727.5|751235.4|752169.7|750530.2|36
1637930770000|2021-11-26 12:46:10|752780.5|750780.5|752858.3|750858.3|752898.1|751080.3|752080.3|750577.1|38
1637930780000|2021-11-26 12:46:20|752858.2|750858.2|752821.6|750821.6|752937.3|751416.8|752313.3|750809.8|36
1637930790000|2021-11-26 12:46:30|752799.7|750799.7|752866.1|750866.1|752874.8|751417.6|752262.8|750730.8|32
1637930800000|2021-11-26 12:46:40|752874.1|750874.1|752257.4|751257.4|752904.3|751383.1|752220.3|750724|34
1637930810000|2021-11-26 12:46:50|752258.4|751258.4|752436.9|751436.9|752888.9|751436.9|752231.7|750725.7|27
1637930820000|2021-11-26 12:47:00|752941|750941|752465.2|751465.2|752973|751489.9|752398.2|750902.7|37
1637930830000|2021-11-26 12:47:10|752934.9|750934.9|752941|750941|752951|751461.5|752364|750888.3|35
1637930840000|2021-11-26 12:47:20|752918.1|750918.1|752802.2|750802.2|752943.7|751384.2|752320.9|750798.6|27
1637930850000|2021-11-26 12:47:30|752797.8|750797.8|752298.2|751298.2|752829.4|751310.3|752244.5|750739.9|32
1637930860000|2021-11-26 12:47:40|752302.2|751302.2|752240|751240|752814.9|751353.5|752240|750758.6|26
1637930870000|2021-11-26 12:47:50|752725|750725|752196|751196|752725|751210.4|752144.5|750681.8|29
1637930880000|2021-11-26 12:48:00|752160.5|751160.5|752183.9|751183.9|752217.7|751217.7|752142.8|751142.8|27
1637930890000|2021-11-26 12:48:10|752182.1|751182.1|752168.6|751168.6|752684.5|751199.5|752145|750666.8|34
1637930900000|2021-11-26 12:48:20|752163.4|751163.4|752213.6|751213.6|752213.6|751213.6|752146.8|751146.8|27
1637930910000|2021-11-26 12:48:30|752217.4|751217.4|752368.6|751368.6|752801.3|751374.2|752181.8|750721|31
1637930920000|2021-11-26 12:48:40|752365|751365|752868.4|750868.4|752882.2|751392.1|752321.3|750863.5|29
1637930930000|2021-11-26 12:48:50|752392.8|751392.8|752345.1|751345.1|752920.4|751451.1|752333.3|750857.3|30
1637930940000|2021-11-26 12:49:00|752343.2|751343.2|752184.9|751184.9|752343.2|751343.2|752178.8|751178.8|29
1637930950000|2021-11-26 12:49:10|752186.4|751186.4|752742|750742|752765.9|751316|752186.4|750722.1|37
1637930960000|2021-11-26 12:49:20|752302.1|751302.1|752322.9|751322.9|752854.5|751348.1|752260.3|750779.1|25
1637930970000|2021-11-26 12:49:30|752296.3|751296.3|752088.9|751088.9|752832.1|751396.2|752088.9|750679.2|32
1637930980000|2021-11-26 12:49:40|752137.4|751137.4|752082.3|751082.3|752137.4|751137.4|752073.8|751073.8|32
1637930990000|2021-11-26 12:49:50|752092.9|751092.9|752121|751121|752642.2|751152|752078.8|750619.7|31
1637931000000|2021-11-26 12:50:00|752626.4|750626.4|752234.2|751234.2|752759.9|751234.2|752114.9|750626.4|35
1637931010000|2021-11-26 12:50:10|752249.9|751249.9|752786.8|750786.8|752786.8|751297.9|752221.8|750727.8|35
1637931020000|2021-11-26 12:50:20|752844.5|750844.5|752399.6|751399.6|752902.1|751411.7|752342.1|750809.6|34
1637931030000|2021-11-26 12:50:30|752335|751335|752326.4|751326.4|752898.4|751374.7|752309.1|750790.8|25
1637931040000|2021-11-26 12:50:40|752329.3|751329.3|752356.9|751356.9|752835.3|751367.3|752293.3|750790.9|28
1637931050000|2021-11-26 12:50:50|752348.7|751348.7|752658.3|750658.3|752857.5|751352.3|752130.4|750650.9|27
1637931060000|2021-11-26 12:51:00|752650.9|750650.9|752683.4|750683.4|752684.6|750684.6|752641.9|750641.9|22
1637931070000|2021-11-26 12:51:10|752685.5|750685.5|752097.1|751097.1|752685.5|751166.5|752086.1|750609.2|28
1637931080000|2021-11-26 12:51:20|752106.3|751106.3|752661.5|750661.5|752677.5|751168|752106.3|750611.3|28
1637931090000|2021-11-26 12:51:30|752647.5|750647.5|752649.9|750649.9|752662.5|750662.5|752619|750619|19
1637931100000|2021-11-26 12:51:40|752652.1|750652.1|751955.9|750955.9|752652.1|751060.3|751929.6|750619.4|28
1637931110000|2021-11-26 12:51:50|751934.1|750934.1|751996.5|750996.5|752011.5|751011.5|751896.9|750896.9|34
1637931120000|2021-11-26 12:52:00|751992.9|750992.9|751889.9|750889.9|751996.5|750996.5|751884.6|750884.6|34
1637931130000|2021-11-26 12:52:10|751891.1|750891.1|751835.8|750835.8|751913|750913|751835.8|750835.8|37
1637931140000|2021-11-26 12:52:20|751856.8|750856.8|752318.1|750318.1|752372.4|750856.8|751778.6|750272|36
1637931150000|2021-11-26 12:52:30|752318.5|750318.5|752375.8|750375.8|752383.5|750868.1|751857.6|750301.9|33
1637931160000|2021-11-26 12:52:40|751870.2|750870.2|751833|750833|752521.8|751047.7|751833|750316.1|29
1637931170000|2021-11-26 12:52:50|751837.3|750837.3|751813.7|750813.7|752344|750884|751788.5|750311|27
1637931180000|2021-11-26 12:53:00|751833.5|750833.5|751839.4|750839.4|752360.1|750852.2|751828.9|750336.5|34
1637931190000|2021-11-26 12:53:10|751828|750828|751817|750817|751858.9|750858.9|751791.3|750791.3|28
1637931200000|2021-11-26 12:53:20|751818.5|750818.5|751762.5|750762.5|752283.7|750843.2|751757|750283.7|30
1637931210000|2021-11-26 12:53:30|751753.6|750753.6|751760.8|750760.8|751771.6|750771.6|751753.6|750753.6|20
1637931220000|2021-11-26 12:53:40|751760.6|750760.6|751759.3|750759.3|751768.8|750768.8|751750|750750|17
1637931230000|2021-11-26 12:53:50|751753.8|750753.8|751750.8|750750.8|751765.1|750765.1|751747|750747|22
1637931240000|2021-11-26 12:54:00|751751.1|750751.1|751672.4|750672.4|751751.1|750751.1|751631.6|750631.6|32
1637931250000|2021-11-26 12:54:10|751701.6|750701.6|751701.4|750701.4|752220.5|750724|751671.4|750220.5|34
1637931260000|2021-11-26 12:54:20|751707.5|750707.5|752507.1|750507.1|752623.4|751092.8|751683.7|750267.5|38
1637931270000|2021-11-26 12:54:30|752506.5|750506.5|752419.7|750419.7|752540.6|751013.8|751917.9|750412.8|28
1637931280000|2021-11-26 12:54:40|752438.4|750438.4|752250.1|750250.1|752446.6|750768.2|751731.1|750243.7|31
1637931290000|2021-11-26 12:54:50|752177.2|750177.2|752209.9|750209.9|752228.5|750742.8|751661.6|750173.4|35
1637931300000|2021-11-26 12:55:00|751687.3|750687.3|752132.7|750132.7|752207|750687.3|751613.8|750131.7|31
1637931310000|2021-11-26 12:55:10|751628.5|750628.5|751632.7|750632.7|752163.5|750677.8|751605.4|750162.7|27
1637931320000|2021-11-26 12:55:20|751633.5|750633.5|751653.2|750653.2|752147.2|750662.5|751586.3|750125.1|30
1637931330000|2021-11-26 12:55:30|751653.9|750653.9|751616.1|750616.1|751672.7|750672.7|751616.1|750616.1|27
1637931340000|2021-11-26 12:55:40|751616.4|750616.4|751648.2|750648.2|751656.9|750656.9|751614.6|750614.6|27
1637931350000|2021-11-26 12:55:50|751647.8|750647.8|751636.2|750636.2|751673.6|750673.6|751621.2|750621.2|31
1637931360000|2021-11-26 12:56:00|751620|750620|751584.1|750584.1|751644.7|750644.7|751567.5|750567.5|31
1637931370000|2021-11-26 12:56:10|751576.4|750576.4|751540.7|750540.7|751599.6|750599.6|751497.2|750497.2|30
1637931380000|2021-11-26 12:56:20|751515.3|750515.3|751529.9|750529.9|751536.6|750536.6|751505.2|750505.2|32
1637931390000|2021-11-26 12:56:30|751533.9|750533.9|751706.7|750706.7|751710.2|750710.2|751533.9|750533.9|26
1637931400000|2021-11-26 12:56:40|751711.4|750711.4|751716.8|750716.8|751765.2|750765.2|751711.4|750711.4|27
1637931410000|2021-11-26 12:56:50|751715|750715|751759.4|750759.4|751790.5|750790.5|751701.1|750701.1|24
1637931420000|2021-11-26 12:57:00|751761.1|750761.1|752594.1|750594.1|752594.1|751010|751759.4|750481.5|36
1637931430000|2021-11-26 12:57:10|752592.7|750592.7|752560.6|750560.6|752775.9|751033.4|752033.4|750496.7|34
1637931440000|2021-11-26 12:57:20|752566.8|750566.8|752125.2|751125.2|752613.7|751125.2|752063.4|750553.7|34
1637931450000|2021-11-26 12:57:30|752616.5|750616.5|752180.7|751180.7|752677.9|751208.1|752082.2|750574.1|26
1637931460000|2021-11-26 12:57:40|752209.4|751209.4|752806.4|750806.4|752835.7|751281.3|752164.9|750678.1|35
1637931470000|2021-11-26 12:57:50|752794.5|750794.5|753298.9|751298.9|753338|751338|752286.6|750792.5|35
1637931480000|2021-11-26 12:58:00|753322.2|751322.2|753076.6|751076.6|753358.7|751358.7|753073.2|751073.2|38
1637931490000|2021-11-26 12:58:10|753093.4|751093.4|753319.3|751319.3|753368.3|751368.3|753093.4|751093.4|40
1637931500000|2021-11-26 12:58:20|753321|751321|753287|751287|753357.6|751357.6|753263.6|751263.6|39
1637931510000|2021-11-26 12:58:30|753344.8|751344.8|752795.1|751795.1|753495.2|751795.1|752773.4|751239.2|36
1637931520000|2021-11-26 12:58:40|752798.3|751798.3|753334.2|751334.2|753422.6|751857.4|752798.3|751323|32
1637931530000|2021-11-26 12:58:50|753365|751365|753343.4|751343.4|753411.3|751913.8|752908.1|751261.5|33
1637931540000|2021-11-26 12:59:00|753343.1|751343.1|753372.6|751372.6|753398.8|751398.8|753243.3|751243.3|26
1637931550000|2021-11-26 12:59:10|753376.7|751376.7|753456.6|751456.6|753456.6|751456.6|753370.4|751370.4|24
1637931560000|2021-11-26 12:59:20|753443.6|751443.6|753501.9|751501.9|753509.3|751509.3|753395.8|751395.8|21
1637931570000|2021-11-26 12:59:30|753503.8|751503.8|753464.4|751464.4|753503.8|751503.8|753442.3|751442.3|25
1637931580000|2021-11-26 12:59:40|753458.4|751458.4|753654.3|751654.3|753675.1|751675.1|753458.2|751458.2|31
1637931590000|2021-11-26 12:59:50|753651.8|751651.8|753450.6|751450.6|753665.7|752144.4|752992.3|751446.9|32
1637931600000|2021-11-26 13:00:00|753458|751458|753553|751553|753611|751611|753423.3|751423.3|40
1637931610000|2021-11-26 13:00:10|753620|751620|753740.2|751740.2|753781.6|751781.6|753574.6|751574.6|34
1637931620000|2021-11-26 13:00:20|753725.5|751725.5|753609|751609|753725.5|752190.4|753157|751563.8|37
1637931630000|2021-11-26 13:00:30|753603|751603|753723.1|751723.1|753774.1|752096.1|753077|751587.3|34
1637931640000|2021-11-26 13:00:40|753738.9|751738.9|753774.4|751774.4|753858|752362.3|753356.3|751703.3|33
1637931650000|2021-11-26 13:00:50|753763.9|751763.9|753767.2|751767.2|753782|751782|753681|751681|33
1637931660000|2021-11-26 13:01:00|753768.6|751768.6|753668.8|751668.8|753774.6|752290.5|753173.6|751657|28
1637931670000|2021-11-26 13:01:10|753671.1|751671.1|753724.3|751724.3|753741.5|752188.3|753188.3|751640.1|34
1637931680000|2021-11-26 13:01:20|753220.2|752220.2|753774.6|751774.6|753796.9|752260.5|753211.3|751726.6|32
1637931690000|2021-11-26 13:01:30|753759.2|751759.2|753761.2|751761.2|753816.2|752318.7|753318.7|751752|32
1637931700000|2021-11-26 13:01:40|753777.4|751777.4|753794.3|751794.3|753812|752313.5|753286.3|751739.3|31
1637931710000|2021-11-26 13:01:50|753791.3|751791.3|753626.2|751626.2|753795.7|752306.6|753127.6|751588.6|32
1637931720000|2021-11-26 13:02:00|753626.9|751626.9|753643.7|751643.7|753691.9|751691.9|753615.9|751615.9|34
1637931730000|2021-11-26 13:02:10|753649|751649|753628.5|751628.5|753657.8|752172.1|753152.9|751603.5|28
1637931740000|2021-11-26 13:02:20|753616.4|751616.4|753589.2|751589.2|753624.6|752132.3|753094.1|751587.6|31
1637931750000|2021-11-26 13:02:30|753590.1|751590.1|753572.1|751572.1|753593.5|751593.5|753571.2|751571.2|21
1637931760000|2021-11-26 13:02:40|753571.9|751571.9|753456.8|751456.8|753571.9|751952.5|752930|751445|30
1637931770000|2021-11-26 13:02:50|752952.3|751952.3|753502.8|751502.8|753502.8|752027.4|752952.3|751464.7|31
1637931780000|2021-11-26 13:03:00|753502.1|751502.1|753143.9|752143.9|753685.4|752209.3|752942.4|751420.7|31
1637931790000|2021-11-26 13:03:10|753141.6|752141.6|753374.8|752374.8|753394|752394|753141.6|752141.6|35
1637931800000|2021-11-26 13:03:20|753369.7|752369.7|753261.6|752261.6|753722.7|752369.7|753216.5|751722.7|32
1637931810000|2021-11-26 13:03:30|753754.8|751754.8|753338.4|752338.4|753761.4|752338.4|753216.8|751754.8|29
1637931820000|2021-11-26 13:03:40|753338.3|752338.3|753416.5|752416.5|753425.6|752425.6|753324.8|752324.8|31
1637931830000|2021-11-26 13:03:50|753428.3|752428.3|753450.7|752450.7|753899|752450.7|753379.6|751899|31
1637931840000|2021-11-26 13:04:00|753466|752466|753335.3|752335.3|753466|752466|753335.3|752335.3|32
1637931850000|2021-11-26 13:04:10|753337|752337|753785.2|751785.2|753850.2|752342.2|753274.6|751779.5|26
1637931860000|2021-11-26 13:04:20|753784.4|751784.4|753374.4|752374.4|753784.4|752425.1|753330.2|751784.4|35
1637931870000|2021-11-26 13:04:30|753374.8|752374.8|753756.1|751756.1|753907.1|752401.4|753251.1|751722.3|32
1637931880000|2021-11-26 13:04:40|753748.4|751748.4|753260.1|752260.1|753748.4|752264.9|753204|751718.7|21
1637931890000|2021-11-26 13:04:50|753246.6|752246.6|753182.5|752182.5|753264.9|752264.9|753171.7|752171.7|23
1637931900000|2021-11-26 13:05:00|753152.4|752152.4|753101.5|752101.5|753152.4|752152.4|753079.7|752079.7|37
1637931910000|2021-11-26 13:05:10|753096.6|752096.6|753018.5|752018.5|753618.6|752120.8|753018.5|751595.7|31
1637931920000|2021-11-26 13:05:20|753018.6|752018.6|752987.2|751987.2|753504|752018.6|752981|751504|30
1637931930000|2021-11-26 13:05:30|753004.2|752004.2|753263|751263|753313.6|752090.9|752981.3|751238|35
1637931940000|2021-11-26 13:05:40|753283.2|751283.2|753092.2|751092.2|753288.3|751288.3|753092.2|751092.2|36
1637931950000|2021-11-26 13:05:50|753083.6|751083.6|753085.9|751085.9|753091.1|751091.1|753018.8|751018.8|39
1637931960000|2021-11-26 13:06:00|753120.7|751120.7|753086.8|751086.8|753225.9|751633|752633|751062|33
1637931970000|2021-11-26 13:06:10|753078.8|751078.8|753105.3|751105.3|753105.3|751105.3|753065.6|751065.6|29
1637931980000|2021-11-26 13:06:20|753085.1|751085.1|753111.8|751111.8|753125|751631.9|752601.4|751085.1|33
1637931990000|2021-11-26 13:06:30|753114.3|751114.3|752498.5|751498.5|753114.3|751584.4|752498.5|751070.2|29
1637932000000|2021-11-26 13:06:40|752519.3|751519.3|753074.6|751074.6|753075.8|751558.5|752508.9|751052.9|35
1637932010000|2021-11-26 13:06:50|753075.6|751075.6|752973.5|750973.5|753076.3|751579.9|752470.5|750960.1|34
1637932020000|2021-11-26 13:07:00|752951|750951|752833.3|750833.3|752951|751411.2|752355.1|750808.9|34
1637932030000|2021-11-26 13:07:10|752761.9|750761.9|752748.3|750748.3|752846.4|750846.4|752747.3|750747.3|35
1637932040000|2021-11-26 13:07:20|752762.9|750762.9|752792.6|750792.6|752804.8|750804.8|752762.9|750762.9|32
1637932050000|2021-11-26 13:07:30|752749.9|750749.9|752784.8|750784.8|752789.5|750789.5|752749.9|750749.9|37
1637932060000|2021-11-26 13:07:40|752781.2|750781.2|752959.7|750959.7|752980.5|750980.5|752748.1|750748.1|35
1637932070000|2021-11-26 13:07:50|752967.4|750967.4|752980.5|750980.5|753083.3|751083.3|752948.6|750948.6|32
1637932080000|2021-11-26 13:08:00|752981.2|750981.2|753081.7|751081.7|753091.5|751581.3|752581.3|750926.1|35
1637932090000|2021-11-26 13:08:10|752492|751492|752406.3|751406.3|752949.2|751492|752342.9|750834.4|31
1637932100000|2021-11-26 13:08:20|752248.2|751248.2|753088.2|751088.2|753088.2|751620.9|752200|750713.8|32
1637932110000|2021-11-26 13:08:30|753067.8|751067.8|752772.2|751772.2|753284.8|751772.2|752561.7|751067.8|28
1637932120000|2021-11-26 13:08:40|752761.1|751761.1|753280.6|751280.6|753280.6|751812.7|752700.9|751159.8|36
1637932130000|2021-11-26 13:08:50|752858.1|751858.1|753336.3|751336.3|753337.5|751858.1|752794.5|751275.6|30
1637932140000|2021-11-26 13:09:00|753336.7|751336.7|753300.5|751300.5|753337.3|751819.1|752746.8|751279.5|21
1637932150000|2021-11-26 13:09:10|753324|751324|753413.6|751413.6|753422.1|751920.2|752866.6|751320.8|32
1637932160000|2021-11-26 13:09:20|753407.3|751407.3|752936.2|751936.2|753416.9|751936.2|752935.8|751367.5|24
1637932170000|2021-11-26 13:09:30|752921.2|751921.2|752877.8|751877.8|753417.6|751936.2|752877.8|751373.5|21
1637932180000|2021-11-26 13:09:40|752890.3|751890.3|752891.2|751891.2|753399.3|751899.3|752884.6|751375.8|13
1637932190000|2021-11-26 13:09:50|752885|751885|753603|751603|753637|752049.3|752880.9|751373|29
1637932200000|2021-11-26 13:10:00|753615.5|751615.5|753340.4|751340.4|753622.5|751622.5|753319.8|751319.8|33
1637932210000|2021-11-26 13:10:10|753335.4|751335.4|753143.2|751143.2|753337.8|751812.5|752739.5|751120.4|32
1637932220000|2021-11-26 13:10:20|753133.7|751133.7|753204|751204|753350.5|751350.5|753133.2|751133.2|35
1637932230000|2021-11-26 13:10:30|753208.5|751208.5|753500.1|751500.1|753504.1|751863.2|752863.2|751201.1|31
1637932240000|2021-11-26 13:10:40|753500.7|751500.7|753519.8|751519.8|753541.3|751541.3|753452.5|751452.5|22
1637932250000|2021-11-26 13:10:50|753521.6|751521.6|753501.7|751501.7|753538.1|751538.1|753482.3|751482.3|28
1637932260000|2021-11-26 13:11:00|753504.1|751504.1|753453.5|751453.5|753541.5|751541.5|753450.5|751450.5|31
1637932270000|2021-11-26 13:11:10|753450.5|751450.5|753527.1|751527.1|753527.1|752031|753023|751444.5|25
1637932280000|2021-11-26 13:11:20|753526.1|751526.1|753581.3|751581.3|753600.5|752035.8|753030.6|751496.5|30
1637932290000|2021-11-26 13:11:30|753570.5|751570.5|753523.2|751523.2|753576|751576|753493|751493|23
1637932300000|2021-11-26 13:11:40|753523|751523|752958.4|751958.4|753523|751978.2|752958.4|751468.3|17
1637932310000|2021-11-26 13:11:50|753434.8|751434.8|752991.9|751991.9|753498.5|752010.5|752958.3|751409.8|32
1637932320000|2021-11-26 13:12:00|752991.8|751991.8|753457.4|751457.4|753505|751992.5|752950.6|751442.5|29
1637932330000|2021-11-26 13:12:10|753454.9|751454.9|753199|752199|753502.9|752199|752984.8|751453.8|24
1637932340000|2021-11-26 13:12:20|753193.4|752193.4|753182.8|752182.8|753205.7|752205.7|753140.6|752140.6|26
1637932350000|2021-11-26 13:12:30|753176.2|752176.2|753233.2|752233.2|753754|752247|753176.2|751738.4|31
1637932360000|2021-11-26 13:12:40|753238.4|752238.4|753122.5|752122.5|753728.8|752238.4|753120.2|751728.8|28
1637932370000|2021-11-26 13:12:50|753144.9|752144.9|753070.4|752070.4|753173.5|752173.5|753039.2|752039.2|20
1637932380000|2021-11-26 13:13:00|753058|752058|753055.6|752055.6|753560.5|752080.7|752964.4|751447.7|33
1637932390000|2021-11-26 13:13:10|753050.5|752050.5|753029.1|752029.1|753504.8|752072.6|752977.4|751470.1|29
1637932400000|2021-11-26 13:13:20|753033.6|752033.6|753144.7|752144.7|753168.5|752168.5|752993.3|751993.3|28
1637932410000|2021-11-26 13:13:30|753168.5|752168.5|753224.3|752224.3|753230.5|752230.5|753168.5|752168.5|22
1637932420000|2021-11-26 13:13:40|753222.9|752222.9|753131.1|752131.1|753655.5|752222.9|753129.8|751636.1|26
1637932430000|2021-11-26 13:13:50|753131|752131|753108.5|752108.5|753131|752131|753064|752064|27
1637932440000|2021-11-26 13:14:00|753100.2|752100.2|753131|752131|753131|752131|753042.6|752042.6|31
1637932450000|2021-11-26 13:14:10|753146.8|752146.8|753099.8|752099.8|753149.7|752149.7|753095.9|752095.9|23
1637932460000|2021-11-26 13:14:20|753100.5|752100.5|753050.5|752050.5|753101.1|752101.1|753050.5|752050.5|22
1637932470000|2021-11-26 13:14:30|753061.2|752061.2|753033.5|752033.5|753061.8|752061.8|753021.1|752021.1|25
1637932480000|2021-11-26 13:14:40|753036.7|752036.7|753099.4|752099.4|753125.1|752125.1|753021.9|752021.9|30
1637932490000|2021-11-26 13:14:50|753099.2|752099.2|753544.3|751544.3|753589.2|752102|753065.9|751533.5|28
1637932500000|2021-11-26 13:15:00|753536|751536|753061.6|752061.6|753565.2|752066.7|753030.7|751509.5|30
1637932510000|2021-11-26 13:15:10|753056.9|752056.9|753650|751650|753671.2|752155.8|753056.5|751649.3|32
1637932520000|2021-11-26 13:15:20|753646.1|751646.1|753201.4|752201.4|753690.6|752201.4|753201.4|751645.9|24
1637932530000|2021-11-26 13:15:30|753707|751707|753205.8|752205.8|753707|752217.9|753205.8|751681.9|30
1637932540000|2021-11-26 13:15:40|753205.1|752205.1|753214.1|752214.1|753754.2|752246.5|753205.1|751741.6|29
1637932550000|2021-11-26 13:15:50|753222.7|752222.7|753219.7|752219.7|753252.3|752252.3|753213|752213|28
1637932560000|2021-11-26 13:16:00|753217.1|752217.1|753313.8|752313.8|753320.5|752320.5|753207.6|752207.6|34
1637932570000|2021-11-26 13:16:10|753318.8|752318.8|753579|752579|753579|752579|753315.2|752315.2|31
1637932580000|2021-11-26 13:16:20|753600.2|752600.2|754045.6|752045.6|754049|752600.2|753533.4|752024.1|33
1637932590000|2021-11-26 13:16:30|753547.9|752547.9|753659.5|752659.5|753678.9|752678.9|753541.7|752541.7|37
1637932600000|2021-11-26 13:16:40|753670.6|752670.6|753615|752615|753670.6|752670.6|753596.3|752596.3|30
1637932610000|2021-11-26 13:16:50|753625.4|752625.4|753547|752547|753625.4|752625.4|753547|752547|22
1637932620000|2021-11-26 13:17:00|753568.2|752568.2|753631.6|752631.6|753637.4|752637.4|753559.6|752559.6|25
1637932630000|2021-11-26 13:17:10|753629.7|752629.7|753562.1|752562.1|753635.9|752635.9|753553.9|752553.9|26
1637932640000|2021-11-26 13:17:20|753563.7|752563.7|753602.7|752602.7|753631|752631|753555.9|752555.9|20
1637932650000|2021-11-26 13:17:30|753596.2|752596.2|754122|752122|754122|752603.4|753498|752013.4|31
1637932660000|2021-11-26 13:17:40|754111.5|752111.5|754132.1|752132.1|754147.4|752634.7|753621.8|752102.4|29
1637932670000|2021-11-26 13:17:50|754128.1|752128.1|754116.6|752116.6|754152.1|752152.1|754089.5|752089.5|22
1637932680000|2021-11-26 13:18:00|754122|752122|753628.3|752628.3|754135.5|752649.6|753551.1|752059.6|34
1637932690000|2021-11-26 13:18:10|753630|752630|753678.3|752678.3|754156.5|752678.7|753630|752120.9|22
1637932700000|2021-11-26 13:18:20|753674.7|752674.7|754250.9|752250.9|754279.7|752767.4|753658.3|752187.8|28
1637932710000|2021-11-26 13:18:30|754249.1|752249.1|754338|752338|754355.8|752843|753808.9|752231|34
1637932720000|2021-11-26 13:18:40|754317.9|752317.9|754375.5|752375.5|754385.6|752850.6|753844.4|752317.9|33
1637932730000|2021-11-26 13:18:50|753843.4|752843.4|754367.5|752367.5|754367.5|752847.2|753835.2|752323.7|28
1637932740000|2021-11-26 13:19:00|754362.8|752362.8|754353.4|752353.4|754366.6|752366.6|754346.3|752346.3|14
1637932750000|2021-11-26 13:19:10|754348.8|752348.8|754365|752365|754383.7|752383.7|754348.8|752348.8|27
1637932760000|2021-11-26 13:19:20|754364.9|752364.9|753847.4|752847.4|754421.5|752910.3|753830.5|752317|28
1637932770000|2021-11-26 13:19:30|753838.1|752838.1|754514.1|752514.1|754520|752946|753823.7|752356|32
1637932780000|2021-11-26 13:19:40|754517.1|752517.1|754494.9|752494.9|754573.5|753052.3|754040.8|752453.1|34
1637932790000|2021-11-26 13:19:50|754498.5|752498.5|754475.4|752475.4|754498.5|752963.5|753943.8|752424.5|31
1637932800000|2021-11-26 13:20:00|754023.7|753023.7|754003.8|753003.8|754528.7|753044.1|753975|752525.5|32
1637932810000|2021-11-26 13:20:10|754009.3|753009.3|753879.4|752879.4|754519.8|753028.5|753879.4|752466.2|32
1637932820000|2021-11-26 13:20:20|753876.5|752876.5|754425.3|752425.3|754427.4|752928.9|753859.8|752379|29
1637932830000|2021-11-26 13:20:30|754419.8|752419.8|754424.5|752424.5|754434.1|752890.9|753843.5|752347.9|31
1637932840000|2021-11-26 13:20:40|754423.5|752423.5|754409.7|752409.7|754442.4|752928.9|753899.8|752383|31
1637932850000|2021-11-26 13:20:50|754413.1|752413.1|754370.3|752370.3|754413.1|752413.1|754355.1|752355.1|25
1637932860000|2021-11-26 13:21:00|754363.5|752363.5|753854.3|752854.3|754363.5|752869.7|753829.9|752342.5|15
1637932870000|2021-11-26 13:21:10|753847.3|752847.3|753830.6|752830.6|754343.8|752847.3|753805.6|752310.4|24
1637932880000|2021-11-26 13:21:20|753841.2|752841.2|753776.1|752776.1|753851.5|752851.5|753770.4|752770.4|25
1637932890000|2021-11-26 13:21:30|753770.4|752770.4|753731.3|752731.3|754262.4|752799.2|753727.8|752231.5|25
1637932900000|2021-11-26 13:21:40|753733.8|752733.8|753716.3|752716.3|754252|752756|753700.5|752226.5|34
1637932910000|2021-11-26 13:21:50|753707.4|752707.4|753712.3|752712.3|754226.3|752722.2|753707.4|752206.5|31
1637932920000|2021-11-26 13:22:00|753710.5|752710.5|754160.2|752160.2|754220|752719.8|753658.4|752153.8|29
1637932930000|2021-11-26 13:22:10|754159.9|752159.9|753625|752625|754164.8|752672.2|753620.1|752126.9|34
1637932940000|2021-11-26 13:22:20|753623.9|752623.9|753563.8|752563.8|754058|752623.9|753557.2|752058|27
1637932950000|2021-11-26 13:22:30|753565.5|752565.5|753563.8|752563.8|754061.6|752569.8|753550.1|752059.3|26
1637932960000|2021-11-26 13:22:40|753569.7|752569.7|753530.9|752530.9|753570.6|752570.6|753523.3|752523.3|21
1637932970000|2021-11-26 13:22:50|753480.4|752480.4|753892.8|751892.8|753945.4|752480.4|753356.5|751865.8|32
1637932980000|2021-11-26 13:23:00|753893|751893|753346.9|752346.9|753893|752368.3|753344.3|751853.8|33
1637932990000|2021-11-26 13:23:10|753823.7|751823.7|753883.8|751883.8|753887.6|752402|753329.5|751795.6|35
1637933000000|2021-11-26 13:23:20|753893|751893|753387.7|752387.7|753896.2|752404|753379.3|751842.5|31
1637933010000|2021-11-26 13:23:30|753880.6|751880.6|753599.3|752599.3|753991.5|752599.3|753372.1|751875.7|32
1637933020000|2021-11-26 13:23:40|753592.4|752592.4|754151|752151|754151|752641.4|753563.5|752046.1|30
1637933030000|2021-11-26 13:23:50|754148|752148|753641.4|752641.4|754148|752654.5|753610.7|752099.8|22
1637933040000|2021-11-26 13:24:00|753644.4|752644.4|754151.7|752151.7|754152.6|752653.5|753609.6|752131|22
1637933050000|2021-11-26 13:24:10|754152.4|752152.4|754179.6|752179.6|754186.7|752690.3|753600.5|752146.5|29
1637933060000|2021-11-26 13:24:20|754182.2|752182.2|753637|752637|754188.1|752682.2|753637|752174.7|23
1637933070000|2021-11-26 13:24:30|753667.2|752667.2|753686.2|752686.2|754178.8|752696.4|753640|752170.5|18
1637933080000|2021-11-26 13:24:40|753685.8|752685.8|754350.4|752350.4|754351|752836.4|753685.8|752204|31
1637933090000|2021-11-26 13:24:50|754343.3|752343.3|753724.9|752724.9|754345.4|752774.5|753720.7|752231.6|33
1637933100000|2021-11-26 13:25:00|753752.5|752752.5|753551.6|752551.6|754271.8|752769.8|753551.6|752063.8|38
1637933110000|2021-11-26 13:25:10|753559|752559|754059.6|752059.6|754086.4|752570.6|753537.1|752039.6|31
1637933120000|2021-11-26 13:25:20|754060.5|752060.5|753930.9|751930.9|754064.9|752560|753537.4|751920|36
1637933130000|2021-11-26 13:25:30|753929|751929|753409.7|752409.7|753945.6|752409.7|753388.8|751872.9|31
1637933140000|2021-11-26 13:25:40|753409.5|752409.5|753395.9|752395.9|753898.6|752450.5|753383.5|751884.9|38
1637933150000|2021-11-26 13:25:50|753382|752382|753282.6|752282.6|753390.1|752390.1|753278|752278|28
1637933160000|2021-11-26 13:26:00|753292.5|752292.5|753126.1|752126.1|753294.5|752294.5|753110.3|752110.3|30
1637933170000|2021-11-26 13:26:10|753119.5|752119.5|753231.2|752231.2|753653.8|752231.2|753119.5|751618.5|31
1637933180000|2021-11-26 13:26:20|753232.1|752232.1|753278|752278|753834.9|752318.9|753184.1|751812|35
1637933190000|2021-11-26 13:26:30|753275|752275|753289.4|752289.4|753307|752307|753242.3|752242.3|26
1637933200000|2021-11-26 13:26:40|753282.2|752282.2|753357|752357|753874.2|752371.7|753277|751830.4|30
1637933210000|2021-11-26 13:26:50|753356.5|752356.5|753461|752461|753991.3|752461|753356.5|751907.5|31
1637933220000|2021-11-26 13:27:00|753499.3|752499.3|753981|751981|753990.7|752499.3|753499.3|751945.2|25
1637933230000|2021-11-26 13:27:10|753992.8|751992.8|754126.4|752126.4|754148|752148|753992.8|751992.8|32
1637933240000|2021-11-26 13:27:20|754128.2|752128.2|754132.1|752132.1|754154|752660.5|753658.5|752105|34
1637933250000|2021-11-26 13:27:30|754132.4|752132.4|754203.2|752203.2|754203.2|752681.7|753681.7|752111.1|30
1637933260000|2021-11-26 13:27:40|754200.8|752200.8|753729|752729|754224.1|752739.5|753726|752147.4|28
1637933270000|2021-11-26 13:27:50|754212.5|752212.5|754234.2|752234.2|754241.6|752241.6|754201.1|752201.1|27
1637933280000|2021-11-26 13:28:00|754235.8|752235.8|753743.1|752743.1|754247.2|752744.4|753743.1|752215.4|20
1637933290000|2021-11-26 13:28:10|753747.9|752747.9|753818.3|752818.3|753839.2|752839.2|753746.1|752746.1|28
1637933300000|2021-11-26 13:28:20|753818.9|752818.9|754206.4|752206.4|754219|752821.6|753667.5|752200.9|28
1637933310000|2021-11-26 13:28:30|754219.8|752219.8|754187.5|752187.5|754221.3|752221.3|754173.1|752173.1|30
1637933320000|2021-11-26 13:28:40|754200.2|752200.2|753819.6|751819.6|754200.2|752704.5|753678.5|751819.6|39
1637933330000|2021-11-26 13:28:50|753819.9|751819.9|753829.7|751829.7|753853.9|751853.9|753770.3|751770.3|37
1637933340000|2021-11-26 13:29:00|753809|751809|753862.5|751862.5|753862.5|751862.5|753799.2|751799.2|25
1637933350000|2021-11-26 13:29:10|753876.1|751876.1|753891.9|751891.9|753915.5|751915.5|753863.9|751863.9|30
1637933360000|2021-11-26 13:29:20|753892.5|751892.5|753926.3|751926.3|753926.3|751926.3|753892|751892|31
1637933370000|2021-11-26 13:29:30|753918.8|751918.8|753933.7|751933.7|753953.9|751953.9|753915.5|751915.5|30
1637933380000|2021-11-26 13:29:40|753920.6|751920.6|753944.6|751944.6|754066.5|752066.5|753920.6|751920.6|31
1637933390000|2021-11-26 13:29:50|753945.5|751945.5|753472|752472|753978.2|752472|753452|751943.6|33
1637933400000|2021-11-26 13:30:00|753957.1|751957.1|754049.3|752049.3|754058.4|752500.3|753480.5|751952.8|31
1637933410000|2021-11-26 13:30:10|754050.5|752050.5|754164.5|752164.5|754164.5|752164.5|754041|752041|37
1637933420000|2021-11-26 13:30:20|754158.5|752158.5|754088.8|752088.8|754162.6|752162.6|754088.8|752088.8|33
1637933430000|2021-11-26 13:30:30|754101.8|752101.8|754100.6|752100.6|754115.2|752115.2|754088.8|752088.8|27
1637933440000|2021-11-26 13:30:40|754099.8|752099.8|754104.1|752104.1|754137.9|752137.9|754094.4|752094.4|28
1637933450000|2021-11-26 13:30:50|754104.6|752104.6|754092.5|752092.5|754146.7|752146.7|754092.5|752092.5|31
1637933460000|2021-11-26 13:31:00|754098.7|752098.7|754095.7|752095.7|754121.6|752593.8|753566.6|752061.4|34
1637933470000|2021-11-26 13:31:10|754091.7|752091.7|754043.5|752043.5|754107|752107|754011.9|752011.9|30
1637933480000|2021-11-26 13:31:20|754036.5|752036.5|754195.1|752195.1|754203.5|752612.7|753612.7|752031.1|28
1637933490000|2021-11-26 13:31:30|754186.3|752186.3|754238.7|752238.7|754241.1|752719.7|753719.7|752186.3|28
1637933500000|2021-11-26 13:31:40|754227.8|752227.8|753719.2|752719.2|754227.8|752746.3|753689.1|752166.4|33
1637933510000|2021-11-26 13:31:50|753700.2|752700.2|753711.9|752711.9|753739.8|752739.8|753667.8|752667.8|26
1637933520000|2021-11-26 13:32:00|753711.5|752711.5|753589.9|752589.9|754048.1|752711.5|753539.7|752038.1|29
1637933530000|2021-11-26 13:32:10|753581|752581|753623.6|752623.6|754092.7|752628.1|753581|752085|25
1637933540000|2021-11-26 13:32:20|753621.6|752621.6|753713|752713|753722|752722|753621.6|752621.6|19
1637933550000|2021-11-26 13:32:30|753709.6|752709.6|753784.3|752784.3|753784.3|752784.3|753709.6|752709.6|21
1637933560000|2021-11-26 13:32:40|753784|752784|753726.3|752726.3|753815|752815|753726.3|752726.3|28
1637933570000|2021-11-26 13:32:50|753732.5|752732.5|753759.9|752759.9|753759.9|752759.9|753703.1|752703.1|20
1637933580000|2021-11-26 13:33:00|754172.1|752172.1|753701.6|752701.6|754172.1|752726.2|753667.2|752171.8|30
1637933590000|2021-11-26 13:33:10|754202.2|752202.2|754060.5|752060.5|754202.2|752693.4|753586.8|752060.5|28
1637933600000|2021-11-26 13:33:20|754068.1|752068.1|754140.8|752140.8|754151.8|752601.3|753601.3|752050.5|22
1637933610000|2021-11-26 13:33:30|754150|752150|754149.8|752149.8|754167.3|752167.3|754148.6|752148.6|17
1637933620000|2021-11-26 13:33:40|754148.5|752148.5|753659.1|752659.1|754156.3|752659.1|753638.3|752148.5|20
1637933630000|2021-11-26 13:33:50|753661.5|752661.5|753697.5|752697.5|754200.5|752710.2|753650.5|752184.4|30
1637933640000|2021-11-26 13:34:00|753703.5|752703.5|754162.5|752162.5|754221.5|752711.6|753685.9|752142.5|37
1637933650000|2021-11-26 13:34:10|754161.2|752161.2|753546.5|752546.5|754161.2|752562.8|753543.3|752051.8|32
1637933660000|2021-11-26 13:34:20|753550.6|752550.6|753558.5|752558.5|754077.3|752567|753518.6|752018.1|29
1637933670000|2021-11-26 13:34:30|753552.1|752552.1|753554.5|752554.5|753571.1|752571.1|753534.8|752534.8|32
1637933680000|2021-11-26 13:34:40|754092.3|752092.3|753560.4|752560.4|754092.3|752578.5|753537.4|752065.2|31
1637933690000|2021-11-26 13:34:50|753560.6|752560.6|753620.5|752620.5|753631.5|752631.5|753560.6|752560.6|31
1637933700000|2021-11-26 13:35:00|753620.7|752620.7|753633.8|752633.8|754101.7|752646.4|753590.6|752091.1|31
1637933710000|2021-11-26 13:35:10|753638.5|752638.5|754162.4|752162.4|754196.5|752685.5|753638.5|752108|33
1637933720000|2021-11-26 13:35:20|754154.8|752154.8|754153|752153|754175.4|752175.4|754105.9|752105.9|27
1637933730000|2021-11-26 13:35:30|754155|752155|754117.5|752117.5|754155|752614.5|753591.8|752086.3|32
1637933740000|2021-11-26 13:35:40|754131.1|752131.1|754119.9|752119.9|754137.2|752137.2|754105.6|752105.6|28
1637933750000|2021-11-26 13:35:50|754122.5|752122.5|754179|752179|754191.9|752690.8|753656.1|752106.2|32
1637933760000|2021-11-26 13:36:00|754183.7|752183.7|754320.8|752320.8|754320.8|752818.4|753728.7|752183.6|37
1637933770000|2021-11-26 13:36:10|754313|752313|754276.2|752276.2|754318.7|752318.7|754273.2|752273.2|25
1637933780000|2021-11-26 13:36:20|754275.7|752275.7|754215.2|752215.2|754283.4|752283.4|754197.2|752197.2|20
1637933790000|2021-11-26 13:36:30|754244|752244|754047.7|752047.7|754300.5|752684.9|753651.4|752047.7|25
1637933800000|2021-11-26 13:36:40|754064.5|752064.5|754043.1|752043.1|754069.9|752573.9|753546.1|752043.1|22
1637933810000|2021-11-26 13:36:50|754036.6|752036.6|753838.2|751838.2|754065.3|752065.3|753832.6|751832.6|23
1637933820000|2021-11-26 13:37:00|753824.8|751824.8|753793.8|751793.8|753825.6|751825.6|753793.8|751793.8|31
1637933830000|2021-11-26 13:37:10|753786.7|751786.7|753800.3|751800.3|753803.3|751803.3|753779.5|751779.5|28
1637933840000|2021-11-26 13:37:20|753784.1|751784.1|753640|751640|753797.7|751797.7|753631.9|751631.9|31
1637933850000|2021-11-26 13:37:30|753637.9|751637.9|753642.7|751642.7|753654.2|751654.2|753634.1|751634.1|26
1637933860000|2021-11-26 13:37:40|753625.6|751625.6|753132|752132|753639.8|752153.4|753075.3|751606.9|35
1637933870000|2021-11-26 13:37:50|753130.9|752130.9|753053.8|752053.8|753132.4|752132.4|753053.8|752053.8|21
1637933880000|2021-11-26 13:38:00|753051.1|752051.1|753052.5|752052.5|753087.7|752087.7|753051.1|752051.1|32
1637933890000|2021-11-26 13:38:10|753051.7|752051.7|753048|752048|753069.8|752069.8|753046.7|752046.7|23
1637933900000|2021-11-26 13:38:20|753050|752050|752958.1|751958.1|753106.1|752106.1|752958.1|751958.1|33
1637933910000|2021-11-26 13:38:30|752960.2|751960.2|752981.7|751981.7|752995.8|751995.8|752960.2|751960.2|27
1637933920000|2021-11-26 13:38:40|752973.7|751973.7|752978.6|751978.6|752993.9|751993.9|752971.9|751971.9|18
1637933930000|2021-11-26 13:38:50|752977.8|751977.8|752967.4|751967.4|752978.6|751978.6|752966.2|751966.2|26
1637933940000|2021-11-26 13:39:00|752965.5|751965.5|752992|751992|752995.8|751995.8|752961.3|751961.3|26
1637933950000|2021-11-26 13:39:10|752965.9|751965.9|752936.3|751936.3|752965.9|751965.9|752928|751928|17
1637933960000|2021-11-26 13:39:20|752937.3|751937.3|752923.1|751923.1|752937.3|751937.3|752920.8|751920.8|24
1637933970000|2021-11-26 13:39:30|752958.9|751958.9|752949.3|751949.3|752958.9|751958.9|752931.4|751931.4|24
1637933980000|2021-11-26 13:39:40|752945|751945|752946.7|751946.7|752948.1|751948.1|752934.8|751934.8|18
1637933990000|2021-11-26 13:39:50|752946.9|751946.9|753017.8|752017.8|753026|752026|752946.8|751946.8|26
1637934000000|2021-11-26 13:40:00|753018.8|752018.8|752948.9|751948.9|753022|752022|752948.1|751948.1|24
1637934010000|2021-11-26 13:40:10|752958.7|751958.7|752976.2|751976.2|752981.5|751981.5|752958.6|751958.6|25
1637934020000|2021-11-26 13:40:20|752953.3|751953.3|752953.9|751953.9|752955.6|751955.6|752930.4|751930.4|24
1637934030000|2021-11-26 13:40:30|752953.8|751953.8|752947.7|751947.7|752953.9|751953.9|752937.5|751937.5|20
1637934040000|2021-11-26 13:40:40|752946.5|751946.5|752948|751948|752948|751948|752939.9|751939.9|13
1637934050000|2021-11-26 13:40:50|752947.9|751947.9|752964.5|751964.5|752985.5|751985.5|752947.9|751947.9|25
1637934060000|2021-11-26 13:41:00|752964.4|751964.4|752951.3|751951.3|752967.1|751967.1|752928.5|751928.5|20
1637934070000|2021-11-26 13:41:10|752950.1|751950.1|752940.8|751940.8|752954.1|751954.1|752938.7|751938.7|24
1637934080000|2021-11-26 13:41:20|752941.1|751941.1|752950.4|751950.4|752958.4|751958.4|752940.8|751940.8|24
1637934090000|2021-11-26 13:41:30|752952.7|751952.7|752953.5|751953.5|752955|751955|752951.9|751951.9|17
1637934100000|2021-11-26 13:41:40|752951.3|751951.3|752929.8|751929.8|752951.3|751951.3|752920.6|751920.6|20
1637934110000|2021-11-26 13:41:50|752930.2|751930.2|752931.7|751931.7|752935.6|751935.6|752926.3|751926.3|16
1637934120000|2021-11-26 13:42:00|752912|751912|752920.3|751920.3|752923|751923|752904.6|751904.6|18
1637934130000|2021-11-26 13:42:10|752921.7|751921.7|752927.8|751927.8|752940.1|751940.1|752916.9|751916.9|14
1637934140000|2021-11-26 13:42:20|752929.8|751929.8|752940.7|751940.7|752940.7|751940.7|752929.8|751929.8|16
1637934150000|2021-11-26 13:42:30|752942|751942|753029|752029|753029|752029|752938.8|751938.8|23
1637934160000|2021-11-26 13:42:40|753020|752020|753020.6|752020.6|753046.6|752046.6|753017.2|752017.2|17
1637934170000|2021-11-26 13:42:50|753021.1|752021.1|752982.5|751982.5|753021.1|752021.1|752973.8|751973.8|21
1637934180000|2021-11-26 13:43:00|752982.8|751982.8|753017.6|752017.6|753026.4|752026.4|752982.8|751982.8|24
1637934190000|2021-11-26 13:43:10|753021.4|752021.4|753102.4|752102.4|753578.4|752113.8|753017.6|751576.4|31
1637934200000|2021-11-26 13:43:20|753100.4|752100.4|752936.5|751936.5|753109.2|752109.2|752930.5|751930.5|31
1637934210000|2021-11-26 13:43:30|752955.9|751955.9|753077.5|752077.5|753083.4|752083.4|752950.5|751950.5|26
1637934220000|2021-11-26 13:43:40|753079.4|752079.4|753131.2|752131.2|753665.5|752207.1|753079.4|751624.9|35
1637934230000|2021-11-26 13:43:50|753111.9|752111.9|753686.9|751686.9|753699.4|752190.5|753002.8|751520.5|36
1637934240000|2021-11-26 13:44:00|753647.4|751647.4|753731.9|751731.9|753731.9|752232.3|753142.2|751645.8|36
1637934250000|2021-11-26 13:44:10|753717|751717|753743.7|751743.7|753743.9|752260.6|753181|751689.9|31
1637934260000|2021-11-26 13:44:20|753752.1|751752.1|753706.1|751706.1|753752.1|752240.6|753240.6|751643.3|33
1637934270000|2021-11-26 13:44:30|753685.2|751685.2|753744|751744|753753|751753|753674.1|751674.1|26
1637934280000|2021-11-26 13:44:40|753750|751750|753739.5|751739.5|753755.6|751755.6|753724.6|751724.6|27
1637934290000|2021-11-26 13:44:50|753778.6|751778.6|753276.6|752276.6|753807.1|752298.1|753276|751778.6|24
1637934300000|2021-11-26 13:45:00|753278.6|752278.6|753647.9|751647.9|753741.1|752280.5|753208.9|751636.5|30
1637934310000|2021-11-26 13:45:10|753653.2|751653.2|753619.6|751619.6|753653.2|752117.9|753103.8|751595.9|22
1637934320000|2021-11-26 13:45:20|753631.5|751631.5|753130.7|752130.7|753682|752162.5|753130.7|751624.7|29
1637934330000|2021-11-26 13:45:30|753121.1|752121.1|753637.6|751637.6|753645.6|752138|753117.9|751634.9|24
1637934340000|2021-11-26 13:45:40|753642.3|751642.3|753655.9|751655.9|753655.9|751655.9|753639.6|751639.6|21
1637934350000|2021-11-26 13:45:50|753644.3|751644.3|753642.2|751642.2|753728.7|752214.4|753147.5|751642.2|33
1637934360000|2021-11-26 13:46:00|753623.3|751623.3|753630.6|751630.6|753639.4|752136.1|753133.3|751623.3|21
1637934370000|2021-11-26 13:46:10|753633.7|751633.7|753635|751635|753637.4|751637.4|753632.5|751632.5|16
1637934380000|2021-11-26 13:46:20|753634.6|751634.6|753118.9|752118.9|753635.2|752134.5|753118.9|751634.6|18
1637934390000|2021-11-26 13:46:30|753118.8|752118.8|753053|752053|753622.3|752118.8|753038.4|751582|29
1637934400000|2021-11-26 13:46:40|753063.6|752063.6|753038.7|752038.7|753069.1|752069.1|753028|752028|17
1637934410000|2021-11-26 13:46:50|753035|752035|753035.4|752035.4|753052.4|752052.4|753032|752032|16
1637934420000|2021-11-26 13:47:00|753033.7|752033.7|753433|751433|753442.4|752033.7|752867.8|751427.3|37
1637934430000|2021-11-26 13:47:10|753436|751436|753531|751531|753590|752060.5|752951|751425.9|34
1637934440000|2021-11-26 13:47:20|753532|751532|753072.1|752072.1|753541.4|752074.9|753040.8|751514.2|24
1637934450000|2021-11-26 13:47:30|753545.7|751545.7|753111.3|752111.3|753636.7|752138.1|753081|751545.7|29
1637934460000|2021-11-26 13:47:40|753139.8|752139.8|753142.6|752142.6|753636.9|752165.2|753137.5|751636.9|29
1637934470000|2021-11-26 13:47:50|753141.3|752141.3|753140.6|752140.6|753643.8|752148|753111.8|751604.5|34
1637934480000|2021-11-26 13:48:00|753138.5|752138.5|753140.1|752140.1|753638.4|752172|753119.4|751624.8|32
1637934490000|2021-11-26 13:48:10|753140.8|752140.8|753151.3|752151.3|753633.8|752159.5|753131.3|751597.3|28
1637934500000|2021-11-26 13:48:20|753141.3|752141.3|753139.4|752139.4|753650.5|752155|753131.3|751626.7|18
1637934510000|2021-11-26 13:48:30|753152.1|752152.1|753329.7|752329.7|753339.7|752339.7|753152.1|752152.1|27
1637934520000|2021-11-26 13:48:40|753324.4|752324.4|753818.7|751818.7|753823.6|752328.6|753296.5|751788.7|26
1637934530000|2021-11-26 13:48:50|753812.5|751812.5|753342.6|752342.6|753817.6|752350.4|753331.4|751801|32
1637934540000|2021-11-26 13:49:00|753813.6|751813.6|753301.9|752301.9|753937.4|752402.9|753289.6|751791.8|36
1637934550000|2021-11-26 13:49:10|753302.4|752302.4|753870|751870|753882.4|752303.9|753254.8|751721.6|36
1637934560000|2021-11-26 13:49:20|753874.1|751874.1|753866.6|751866.6|753896.8|751896.8|753856.3|751856.3|15
1637934570000|2021-11-26 13:49:30|753867.8|751867.8|753867.4|751867.4|753875.3|752363.9|753363.9|751842.4|26
1637934580000|2021-11-26 13:49:40|753841.5|751841.5|753807.5|751807.5|753846.8|752346|753287.3|751807.5|31
1637934590000|2021-11-26 13:49:50|753810.2|751810.2|753352.7|752352.7|753850|752373.7|753300.8|751810.2|32
1637934600000|2021-11-26 13:50:00|753841.9|751841.9|754045.8|752045.8|754083.5|752532.7|753354|751841.9|29
1637934610000|2021-11-26 13:50:10|754048.3|752048.3|754137.2|752137.2|754145.8|752640.5|753564.2|752048.3|33
1637934620000|2021-11-26 13:50:20|754135.4|752135.4|754156.7|752156.7|754161.7|752161.7|754116.3|752116.3|24
1637934630000|2021-11-26 13:50:30|753666|752666|753710.7|752710.7|754255.6|752736.3|753623.5|752139|29
1637934640000|2021-11-26 13:50:40|753710.2|752710.2|753970.9|751970.9|754227.5|752722.7|753474|751967.9|30
1637934650000|2021-11-26 13:50:50|753971|751971|754173.6|752173.6|754185|752685.2|753685|751961.1|27
1637934660000|2021-11-26 13:51:00|754171|752171|753704.2|752704.2|754280.7|752746.6|753704.2|752171|33
1637934670000|2021-11-26 13:51:10|753714.4|752714.4|753749.3|752749.3|754252.9|752749.5|753714.4|752213.1|26
1637934680000|2021-11-26 13:51:20|753750|752750|754232.9|752232.9|754239.9|752751|753709.3|752226.3|30
1637934690000|2021-11-26 13:51:30|754237.7|752237.7|753771.2|752771.2|754277.8|752772|753768.1|752229.7|27
1637934700000|2021-11-26 13:51:40|753770.6|752770.6|754214|752214|754235.5|752770.6|753684.5|752184.5|30
1637934710000|2021-11-26 13:51:50|754200|752200|754273.1|752273.1|754275.8|752275.8|754198.7|752198.7|27
1637934720000|2021-11-26 13:52:00|754262.5|752262.5|753764.6|752764.6|754270.1|752764.6|753758.3|752255.5|23
1637934730000|2021-11-26 13:52:10|753764.4|752764.4|753760.9|752760.9|753764.4|752764.4|753756.7|752756.7|23
1637934740000|2021-11-26 13:52:20|753759.8|752759.8|753886.1|752886.1|753888.6|752888.6|753752.1|752752.1|22
1637934750000|2021-11-26 13:52:30|753880.5|752880.5|753875.6|752875.6|753897|752897|753855.4|752855.4|22
1637934760000|2021-11-26 13:52:40|753875.5|752875.5|753870.8|752870.8|753879.2|752879.2|753864.1|752864.1|21
1637934770000|2021-11-26 13:52:50|753870.4|752870.4|753877.5|752877.5|753883.1|752883.1|753852.5|752852.5|21
1637934780000|2021-11-26 13:53:00|753879.4|752879.4|753890.3|752890.3|753890.3|752890.3|753879.4|752879.4|16
1637934790000|2021-11-26 13:53:10|753899.5|752899.5|753931.5|752931.5|753957.8|752957.8|753899.5|752899.5|29
1637934800000|2021-11-26 13:53:20|753935.2|752935.2|753942.4|752942.4|753943.1|752943.1|753935.2|752935.2|7
1637934810000|2021-11-26 13:53:30|753943.8|752943.8|753943.8|752943.8|753947.7|752947.7|753935.3|752935.3|23
1637934820000|2021-11-26 13:53:40|753929.7|752929.7|753935|752935|753961|752961|753914.9|752914.9|23
1637934830000|2021-11-26 13:53:50|753937.5|752937.5|753946.3|752946.3|753946.3|752946.3|753929.3|752929.3|14
1637934840000|2021-11-26 13:54:00|753930.4|752930.4|753905.5|752905.5|753943.7|752943.7|753905.5|752905.5|22
1637934850000|2021-11-26 13:54:10|753910.8|752910.8|753922.5|752922.5|753929.2|752929.2|753910.2|752910.2|23
1637934860000|2021-11-26 13:54:20|753925.1|752925.1|753951.7|752951.7|753991.5|752991.5|753925.1|752925.1|33
1637934870000|2021-11-26 13:54:30|753952.6|752952.6|753973.5|752973.5|754460|752974|753931.8|752460|29
1637934880000|2021-11-26 13:54:40|753970.7|752970.7|754023.4|753023.4|754041.4|753041.4|753969.8|752969.8|24
1637934890000|2021-11-26 13:54:50|754032|753032|753974|752974|754032|753032|753967|752967|27
1637934900000|2021-11-26 13:55:00|753974.3|752974.3|753991.5|752991.5|754014|753014|753960.3|752960.3|28
1637934910000|2021-11-26 13:55:10|753998|752998|753986|752986|753998|752998|753948.8|752948.8|20
1637934920000|2021-11-26 13:55:20|753992.5|752992.5|754028.2|753028.2|754048.8|753048.8|753974|752974|20
1637934930000|2021-11-26 13:55:30|754047.1|753047.1|754043.8|753043.8|754072.4|753072.4|754025.9|753025.9|29
1637934940000|2021-11-26 13:55:40|754045.1|753045.1|754063.7|753063.7|754079.6|753079.6|754045.1|753045.1|24
1637934950000|2021-11-26 13:55:50|754059.3|753059.3|753969.8|752969.8|754059.5|753059.5|753966|752966|28
1637934960000|2021-11-26 13:56:00|753973.6|752973.6|753918.4|752918.4|753995.2|752995.2|753908.1|752908.1|35
1637934970000|2021-11-26 13:56:10|753923.5|752923.5|753823.1|752823.1|754362.1|752967.5|753807.1|752306.3|35
1637934980000|2021-11-26 13:56:20|753821.9|752821.9|753818.9|752818.9|753839|752839|753808.5|752808.5|21
1637934990000|2021-11-26 13:56:30|753813.4|752813.4|753745.7|752745.7|753819.1|752819.1|753745.7|752745.7|26
1637935000000|2021-11-26 13:56:40|753752.6|752752.6|753720|752720|753752.6|752752.6|753706.2|752706.2|28
1637935010000|2021-11-26 13:56:50|753718.2|752718.2|753668|752668|753730.6|752730.6|753667.3|752667.3|32
1637935020000|2021-11-26 13:57:00|753670.2|752670.2|753727.8|752727.8|754243.4|752734.6|753668.6|752226.4|30
1637935030000|2021-11-26 13:57:10|753712.5|752712.5|753930.4|752930.4|754397.3|752930.4|753711.5|752303.6|33
1637935040000|2021-11-26 13:57:20|754434.5|752434.5|754460.8|752460.8|754513.5|752979.2|753953.5|752429.1|26
1637935050000|2021-11-26 13:57:30|754464.2|752464.2|754541.4|752541.4|754556.5|753035.3|753962.6|752448.6|33
1637935060000|2021-11-26 13:57:40|754541.3|752541.3|754505.6|752505.6|754541.3|753043.7|754026.3|752505.6|23
1637935070000|2021-11-26 13:57:50|754503.6|752503.6|754525.8|752525.8|754565.3|753017|754017|752503.6|27
1637935080000|2021-11-26 13:58:00|754519.5|752519.5|754525.9|752525.9|754532.8|752532.8|754519.5|752519.5|17
1637935090000|2021-11-26 13:58:10|754524.1|752524.1|754028.7|753028.7|754525.2|753081.2|754028.4|752524.1|26
1637935100000|2021-11-26 13:58:20|754038.5|753038.5|753965.3|752965.3|754495.6|753038.5|753965.3|752495.6|25
1637935110000|2021-11-26 13:58:30|753956.7|752956.7|753986.6|752986.6|754008.3|753008.3|753956.7|752956.7|23
1637935120000|2021-11-26 13:58:40|754001.9|753001.9|753874|752874|754489.6|753001.9|753874|752445.9|29
1637935130000|2021-11-26 13:58:50|753879.3|752879.3|753919|752919|753935|752935|753879.3|752879.3|19
1637935140000|2021-11-26 13:59:00|753918.8|752918.8|753878.9|752878.9|753920.6|752920.6|753838.4|752838.4|25
1637935150000|2021-11-26 13:59:10|753880.3|752880.3|753886|752886|754356.7|752908|753868|752356.7|23
1637935160000|2021-11-26 13:59:20|753890.7|752890.7|753883.3|752883.3|754377.5|752897|753877.4|752377.5|17
1637935170000|2021-11-26 13:59:30|753883.4|752883.4|753887.7|752887.7|753897.4|752897.4|753871|752871|19
1637935180000|2021-11-26 13:59:40|753886.7|752886.7|753888.9|752888.9|754385.7|752915.2|753875|752352.1|23
1637935190000|2021-11-26 13:59:50|753915.1|752915.1|754057|753057|754057|753057|753915.1|752915.1|27
1637935200000|2021-11-26 14:00:00|754066.5|753066.5|753970.9|752970.9|754555.2|753075.2|753905.2|752555.2|36
1637935210000|2021-11-26 14:00:10|753971.2|752971.2|754071.2|753071.2|754098.3|753098.3|753969.7|752969.7|37
1637935220000|2021-11-26 14:00:20|754591.8|752591.8|754150|753150|754594.5|753158.4|754057.8|752586.7|25
1637935230000|2021-11-26 14:00:30|754148|753148|754235|753235|754739.4|753249.5|754148|752711.4|33
1637935240000|2021-11-26 14:00:40|754236.5|753236.5|754597|752597|754597|753236.5|754061.5|752568.9|28
1637935250000|2021-11-26 14:00:50|754054|753054|754159.1|753159.1|754649.9|753176.3|754050.9|752540.6|35
1637935260000|2021-11-26 14:01:00|754159.5|753159.5|754129|753129|754697|753190.6|754023.4|752503.8|34
1637935270000|2021-11-26 14:01:10|754135|753135|754589.5|752589.5|754641.5|753142.7|754104.8|752562|28
1637935280000|2021-11-26 14:01:20|754613.4|752613.4|754121.5|753121.5|754621.7|753135.2|754117.8|752613.4|22
1637935290000|2021-11-26 14:01:30|754628.7|752628.7|753994.3|752994.3|754628.7|753124.9|753994.3|752534.6|28
1637935300000|2021-11-26 14:01:40|753981.4|752981.4|754493.9|752493.9|754501.6|753015.6|753981.4|752489.3|27
1637935310000|2021-11-26 14:01:50|754499.9|752499.9|753947|752947|754513.3|752981.8|753935.8|752499.9|31
1637935320000|2021-11-26 14:02:00|753953.4|752953.4|753967.8|752967.8|754000.2|753000.2|753923.9|752923.9|32
1637935330000|2021-11-26 14:02:10|753994.8|752994.8|753992.1|752992.1|753996.9|752996.9|753964|752964|30
1637935340000|2021-11-26 14:02:20|753991.4|752991.4|754016.2|753016.2|754484.3|753034.5|753991.4|752484.3|19
1637935350000|2021-11-26 14:02:30|754016.5|753016.5|754029.9|753029.9|754034.4|753034.4|754016|753016|17
1637935360000|2021-11-26 14:02:40|754028.4|753028.4|753974|752974|754497.5|753028.4|753953.4|752460.3|27
1637935370000|2021-11-26 14:02:50|753962.5|752962.5|754112.5|753112.5|754599|753112.5|753962.5|752593.5|30
1637935380000|2021-11-26 14:03:00|754595.7|752595.7|754089.9|753089.9|754613.9|753089.9|754025|752595.7|32
1637935390000|2021-11-26 14:03:10|754082.4|753082.4|754030.5|753030.5|754643.8|753140.2|753997.7|752490.2|32
1637935400000|2021-11-26 14:03:20|754024.3|753024.3|754047.8|753047.8|754059.4|753059.4|754024.3|753024.3|31
1637935410000|2021-11-26 14:03:30|754054.3|753054.3|754094.9|753094.9|754105.9|753105.9|754054.3|753054.3|27
1637935420000|2021-11-26 14:03:40|754096.2|753096.2|754065|753065|754099.4|753099.4|754062.2|753062.2|25
1637935430000|2021-11-26 14:03:50|754087.3|753087.3|754696.5|752696.5|754707.7|753202.5|754087.3|752689.1|25
1637935440000|2021-11-26 14:04:00|754692.3|752692.3|754786.2|752786.2|754788.7|753301|754293.7|752680.4|29
1637935450000|2021-11-26 14:04:10|754292.3|753292.3|754841.2|752841.2|754841.2|753335.9|754286.5|752787.6|30
1637935460000|2021-11-26 14:04:20|754836.6|752836.6|754876.7|752876.7|754886.5|752886.5|754836.6|752836.6|32
1637935470000|2021-11-26 14:04:30|754874.4|752874.4|754887.3|752887.3|754897.8|752897.8|754867.5|752867.5|30
1637935480000|2021-11-26 14:04:40|754894.2|752894.2|754902.7|752902.7|754903.7|753398.3|754384.8|752862.3|31
1637935490000|2021-11-26 14:04:50|754898.9|752898.9|754380.5|753380.5|754910.7|753407.5|754372.1|752898.9|29
1637935500000|2021-11-26 14:05:00|754381.5|753381.5|754373.6|753373.6|754385|753385|754365.6|753365.6|24
1637935510000|2021-11-26 14:05:10|754372.2|753372.2|754313.6|753313.6|754372.2|753372.2|754304.9|753304.9|27
1637935520000|2021-11-26 14:05:20|754313|753313|754299.1|753299.1|754313|753313|754285.4|753285.4|31
1637935530000|2021-11-26 14:05:30|754302.2|753302.2|754804.1|752804.1|754815.1|753323.2|754297|752804.1|22
1637935540000|2021-11-26 14:05:40|754314.8|753314.8|754324.4|753324.4|754329.6|753329.6|754306.3|753306.3|25
1637935550000|2021-11-26 14:05:50|754327.4|753327.4|754290.6|753290.6|754335.3|753335.3|754285.8|753285.8|27
1637935560000|2021-11-26 14:06:00|754284.8|753284.8|754259.1|753259.1|754294.1|753294.1|754259.1|753259.1|22
1637935570000|2021-11-26 14:06:10|754254.6|753254.6|754252.8|753252.8|754295.7|753295.7|754220.4|753220.4|29
1637935580000|2021-11-26 14:06:20|754252.5|753252.5|754246.5|753246.5|754746.5|753252.5|754156.7|752722.5|34
1637935590000|2021-11-26 14:06:30|754249.4|753249.4|754309|753309|754806.2|753309.8|754200.4|752806.2|34
1637935600000|2021-11-26 14:06:40|754298.5|753298.5|754342.3|753342.3|754827.6|753342.3|754287.3|752827.6|20
1637935610000|2021-11-26 14:06:50|754345.1|753345.1|755118.7|753118.7|755130.7|753528.2|754332.8|752992.3|26
1637935620000|2021-11-26 14:07:00|755123.7|753123.7|754500.1|753500.1|755130|753626|754469.5|753047.1|33
1637935630000|2021-11-26 14:07:10|754501|753501|754451.2|753451.2|754923.1|753508.1|754439.1|752923.1|29
1637935640000|2021-11-26 14:07:20|754460|753460|754437.3|753437.3|754460|753460|754435.7|753435.7|29
1637935650000|2021-11-26 14:07:30|754438.3|753438.3|754489.1|753489.1|754535.2|753535.2|754438.3|753438.3|26
1637935660000|2021-11-26 14:07:40|754475.3|753475.3|754490.9|753490.9|754513|753513|754475.3|753475.3|20
1637935670000|2021-11-26 14:07:50|754510.5|753510.5|755074.9|753074.9|755081.7|753580.3|754510.5|753042|31
1637935680000|2021-11-26 14:08:00|754589.4|753589.4|754623.8|753623.8|755120.2|753638.9|754589.4|753099.1|31
1637935690000|2021-11-26 14:08:10|754628|753628|754656.1|753656.1|755125.3|753668.5|754624.9|753125.3|31
1637935700000|2021-11-26 14:08:20|754655.1|753655.1|754684.8|753684.8|754689.1|753689.1|754652.6|753652.6|22
1637935710000|2021-11-26 14:08:30|754685.3|753685.3|754692.6|753692.6|754703.3|753703.3|754676.7|753676.7|27
1637935720000|2021-11-26 14:08:40|754699.1|753699.1|754726|753726|754726|753726|754695.6|753695.6|26
1637935730000|2021-11-26 14:08:50|754725.5|753725.5|754745|753745|754745.6|753745.6|754724.9|753724.9|24
1637935740000|2021-11-26 14:09:00|754744.8|753744.8|754719|753719|754762.8|753762.8|754719|753719|27
1637935750000|2021-11-26 14:09:10|754737.4|753737.4|754716.7|753716.7|754737.4|753737.4|754684.2|753684.2|32
1637935760000|2021-11-26 14:09:20|754684.2|753684.2|754760.6|753760.6|754766.3|753766.3|754684.2|753684.2|26
1637935770000|2021-11-26 14:09:30|754751.5|753751.5|754831.1|753831.1|754840.3|753840.3|754746.7|753746.7|35
1637935780000|2021-11-26 14:09:40|754830|753830|754857.9|753857.9|754877|753877|754830|753830|28
1637935790000|2021-11-26 14:09:50|754856.8|753856.8|754836.6|753836.6|754856.8|753856.8|754813.3|753813.3|27
1637935800000|2021-11-26 14:10:00|754835.8|753835.8|754703|753703|755202.5|753835.8|754697.7|753202.5|21
1637935810000|2021-11-26 14:10:10|754702.6|753702.6|754452.4|753452.4|754931.7|753709.9|754437.5|752927.7|28
1637935820000|2021-11-26 14:10:20|754949.2|752949.2|754474|753474|754967|753484.6|754371.4|752854.1|37
1637935830000|2021-11-26 14:10:30|754960.7|752960.7|754463.8|753463.8|754971.7|753475.9|754433.8|752960.7|26
1637935840000|2021-11-26 14:10:40|754460.8|753460.8|754251.1|753251.1|754838.2|753460.8|754251.1|752777.7|27
1637935850000|2021-11-26 14:10:50|754268.4|753268.4|754700.6|752700.6|754752.7|753268.4|754220.5|752686.1|35
1637935860000|2021-11-26 14:11:00|754701.5|752701.5|754191.9|753191.9|754731.7|753230.7|754161.7|752674.9|33
1637935870000|2021-11-26 14:11:10|754196|753196|754177.9|753177.9|754196|753196|754156.6|753156.6|34
1637935880000|2021-11-26 14:11:20|754178.5|753178.5|754167.5|753167.5|754183|753183|754148.3|753148.3|34
1637935890000|2021-11-26 14:11:30|754167.1|753167.1|754189.6|753189.6|754202.2|753202.2|754151.4|753151.4|31
1637935900000|2021-11-26 14:11:40|754190.1|753190.1|754148.7|753148.7|754193.5|753193.5|754148.5|753148.5|31
1637935910000|2021-11-26 14:11:50|754150.7|753150.7|754156.5|753156.5|754160.3|753160.3|754140.3|753140.3|29
1637935920000|2021-11-26 14:12:00|754156.2|753156.2|754380.2|752380.2|754386.5|753156.2|753818.3|752286.6|36
1637935930000|2021-11-26 14:12:10|754388.3|752388.3|754581.8|752581.8|754602.5|752865.1|753865.1|752360.3|37
1637935940000|2021-11-26 14:12:20|754570.4|752570.4|754602.7|752602.7|754658|753099.4|754083.6|752553.3|37
1637935950000|2021-11-26 14:12:30|754602.8|752602.8|754606.5|752606.5|754606.5|752606.5|754564.5|752564.5|31
1637935960000|2021-11-26 14:12:40|754606.2|752606.2|754769.8|752769.8|754769.8|753229.6|754223.7|752595.7|33
1637935970000|2021-11-26 14:12:50|754791|752791|754679.7|752679.7|754791|752791|754668.5|752668.5|30
1637935980000|2021-11-26 14:13:00|754676.3|752676.3|754691.1|752691.1|754691.1|752691.1|754629.7|752629.7|34
1637935990000|2021-11-26 14:13:10|754185.1|753185.1|754221.3|753221.3|754228.2|753228.2|754183|753183|25
1637936000000|2021-11-26 14:13:20|754217.6|753217.6|754215|753215|754770.3|753253|754179.3|752668.3|22
1637936010000|2021-11-26 14:13:30|754206.6|753206.6|754100.1|753100.1|754655.4|753209.6|754096.6|752637.5|32
1637936020000|2021-11-26 14:13:40|754101.2|753101.2|754120.4|753120.4|754136.3|753136.3|754101.2|753101.2|28
1637936030000|2021-11-26 14:13:50|754121.3|753121.3|754113.1|753113.1|754597.1|753179.8|754107.5|752597.1|31
1637936040000|2021-11-26 14:14:00|754098.9|753098.9|754148.6|753148.6|754148.6|753148.6|754095.4|753095.4|33
1637936050000|2021-11-26 14:14:10|754139.9|753139.9|754298.5|753298.5|754786.5|753313.9|754139.9|752700.5|37
1637936060000|2021-11-26 14:14:20|754295|753295|754823|752823|754823|753329.3|754243.3|752770.2|31
1637936070000|2021-11-26 14:14:30|754323.5|753323.5|754259.1|753259.1|754828.7|753368.1|754257.3|752805.5|33
1637936080000|2021-11-26 14:14:40|754264.4|753264.4|754355|753355|754746.6|753355|754210.3|752729.3|28
1637936090000|2021-11-26 14:14:50|754353.1|753353.1|754814|752814|754855.5|753367.9|754308|752794.8|29
1637936100000|2021-11-26 14:15:00|754834.3|752834.3|754321.1|753321.1|754834.3|753339|754307.7|752807.4|31
1637936110000|2021-11-26 14:15:10|754731.7|752731.7|754321.9|753321.9|754819.6|753329.8|754276.1|752731.7|33
1637936120000|2021-11-26 14:15:20|754332.3|753332.3|754438.1|753438.1|754930.2|753449.9|754321.2|752892.2|32
1637936130000|2021-11-26 14:15:30|754924.9|752924.9|754475|753475|754998.1|753500.6|754440.2|752924.9|35
1637936140000|2021-11-26 14:15:40|754471.1|753471.1|754506|753506|754992.5|753512|754471.1|752960|34
1637936150000|2021-11-26 14:15:50|754508|753508|754585.7|753585.7|755055|753591.8|754501.2|753055|32
1637936160000|2021-11-26 14:16:00|754582.8|753582.8|755218.6|753218.6|755266.5|753756|754564.9|753098.4|35
1637936170000|2021-11-26 14:16:10|755208.3|753208.3|754838.2|753838.2|755325.7|753839.1|754771.9|753208.3|35
1637936180000|2021-11-26 14:16:20|754825.1|753825.1|754832.5|753832.5|755321.5|753846.3|754788.3|753314.8|31
1637936190000|2021-11-26 14:16:30|754829.6|753829.6|754859.1|753859.1|755351|753871|754769|753268.8|35
1637936200000|2021-11-26 14:16:40|754856.5|753856.5|754881.8|753881.8|754882.2|753882.2|754850.3|753850.3|27
1637936210000|2021-11-26 14:16:50|754873.4|753873.4|755545.2|753545.2|755560.2|754054.9|754873.4|753446.5|31
1637936220000|2021-11-26 14:17:00|755542.6|753542.6|755093.3|754093.3|755623.5|754131.5|755043.7|753542.6|36
1637936230000|2021-11-26 14:17:10|755075.3|754075.3|755467.2|753467.2|755549.6|754077.8|754934.5|753458.5|34
1637936240000|2021-11-26 14:17:20|754896.9|753896.9|755461.9|753461.9|755463.6|753896.9|754790.3|753293.7|31
1637936250000|2021-11-26 14:17:30|755458|753458|755021.3|754021.3|755543.2|754046.5|754985|753458|32
1637936260000|2021-11-26 14:17:40|755026.9|754026.9|755666.7|753666.7|755693.5|754197.2|755026.9|753517.5|34
1637936270000|2021-11-26 14:17:50|755688|753688|755651.4|753651.4|755714.9|754236|755186.7|753651.4|38
1637936280000|2021-11-26 14:18:00|755654.5|753654.5|755634.5|753634.5|755746.5|754243.5|755164.3|753634.5|34
1637936290000|2021-11-26 14:18:10|755636|753636|755083.1|754083.1|755649.7|754108.6|755061.1|753540.9|31
1637936300000|2021-11-26 14:18:20|755089.5|754089.5|755475.3|753475.3|755573|754089.5|755087.3|753473.3|30
1637936310000|2021-11-26 14:18:30|755495.6|753495.6|755430|753430|755562.4|753562.4|755408.3|753408.3|33
1637936320000|2021-11-26 14:18:40|755425.5|753425.5|755639.6|753639.6|755639.6|754171.5|755057.8|753411|28
1637936330000|2021-11-26 14:18:50|755647.3|753647.3|755109.2|754109.2|755647.3|754139.2|755097.9|753637.9|24
1637936340000|2021-11-26 14:19:00|755111.9|754111.9|754866.6|753866.6|755353.2|754125.7|754864.2|753353.2|27
1637936350000|2021-11-26 14:19:10|754862.2|753862.2|755384.2|753384.2|755384.2|753862.2|754862.2|753303.3|30
1637936360000|2021-11-26 14:19:20|755388.5|753388.5|755414.7|753414.7|755461.8|753953.8|754873.7|753388.5|33
1637936370000|2021-11-26 14:19:30|755411.8|753411.8|754915.3|753915.3|755422.9|753922.8|754905.1|753411.3|27
1637936380000|2021-11-26 14:19:40|754913.1|753913.1|755392.3|753392.3|755394.5|753916.6|754879.8|753363.4|22
1637936390000|2021-11-26 14:19:50|755358.5|753358.5|755389.1|753389.1|755396.6|753883.1|754877.2|753350.4|27
1637936400000|2021-11-26 14:20:00|755392|753392|754808.9|753808.9|755392|753840.5|754808.9|753298|24
1637936410000|2021-11-26 14:20:10|754813.3|753813.3|754785|753785|754813.3|753813.3|754768.8|753768.8|22
1637936420000|2021-11-26 14:20:20|754789.8|753789.8|755337.2|753337.2|755339.9|753826.1|754767.2|753337.2|25
1637936430000|2021-11-26 14:20:30|755338.9|753338.9|754786.8|753786.8|755338.9|753836.9|754782.2|753305.5|29
1637936440000|2021-11-26 14:20:40|754790.6|753790.6|754771.1|753771.1|754790.6|753790.6|754769.3|753769.3|22
1637936450000|2021-11-26 14:20:50|754770.2|753770.2|754733.9|753733.9|754774.8|753774.8|754727.1|753727.1|20
1637936460000|2021-11-26 14:21:00|754740.6|753740.6|754780.3|753780.3|755274.1|753798.3|754740.6|753261.2|29
1637936470000|2021-11-26 14:21:10|754783.1|753783.1|754816.3|753816.3|754820.5|753820.5|754774|753774|31
1637936480000|2021-11-26 14:21:20|754804.9|753804.9|754948.9|753948.9|754973.5|753973.5|754799.9|753799.9|36
1637936490000|2021-11-26 14:21:30|754959|753959|755036.1|754036.1|755547.7|754054.6|754959|753457.9|33
1637936500000|2021-11-26 14:21:40|755538.6|753538.6|755545|753545|755547.1|754050.2|755042.7|753538.6|21
1637936510000|2021-11-26 14:21:50|755048.9|754048.9|755047.4|754047.4|755069.6|754069.6|755042.6|754042.6|24
1637936520000|2021-11-26 14:22:00|755049.8|754049.8|754945.7|753945.7|755558.9|754050.9|754926.8|753525.7|24
1637936530000|2021-11-26 14:22:10|754944.4|753944.4|755098.4|754098.4|755138.8|754138.8|754906.5|753906.5|27
1637936540000|2021-11-26 14:22:20|755098.5|754098.5|755103|754103|755636.5|754128.8|755096.4|753633.5|28
1637936550000|2021-11-26 14:22:30|755120.2|754120.2|755184.2|754184.2|755690.6|754195.3|755101.8|753669.8|26
1637936560000|2021-11-26 14:22:40|755182.6|754182.6|755692.6|753692.6|755703.1|754204.8|755182.6|753679.7|26
1637936570000|2021-11-26 14:22:50|755704.2|753704.2|755203.3|754203.3|755709.6|754219.4|755193.4|753689.9|23
1637936580000|2021-11-26 14:23:00|755199.6|754199.6|755220.1|754220.1|755227.5|754227.5|755194.9|754194.9|28
1637936590000|2021-11-26 14:23:10|755210|754210|755271.4|754271.4|755820.7|754319.5|755172.2|753656.9|30
1637936600000|2021-11-26 14:23:20|755275.8|754275.8|755284.3|754284.3|755789|754300.5|755262.5|753789|28
1637936610000|2021-11-26 14:23:30|755280.5|754280.5|755332.2|754332.2|755394.6|754394.6|755275.2|754275.2|25
1637936620000|2021-11-26 14:23:40|755327.6|754327.6|755376.6|754376.6|755807.1|754412|755310.1|753807.1|24
1637936630000|2021-11-26 14:23:50|755382|754382|755488.8|754488.8|755491.6|754491.6|755371.3|754371.3|31
1637936640000|2021-11-26 14:24:00|755489.8|754489.8|755476|754476|755489.8|754489.8|755422.6|754422.6|32
1637936650000|2021-11-26 14:24:10|755477.8|754477.8|755434.3|754434.3|755477.8|754477.8|755425|754425|28
1637936660000|2021-11-26 14:24:20|755410.3|754410.3|755229.1|754229.1|755717.7|754436|755224.5|753717.7|35
1637936670000|2021-11-26 14:24:30|755239.8|754239.8|755277|754277|755280.9|754280.9|755217.9|754217.9|24
1637936680000|2021-11-26 14:24:40|755277.2|754277.2|755293.8|754293.8|755860.3|754370.5|755277.2|753799.1|32
1637936690000|2021-11-26 14:24:50|755299.3|754299.3|755161.6|754161.6|755755.9|754299.3|755159.6|753662.4|35
1637936700000|2021-11-26 14:25:00|755219.8|754219.8|755211.5|754211.5|755237.7|754237.7|755174.3|754174.3|33
1637936710000|2021-11-26 14:25:10|755211.8|754211.8|755204.2|754204.2|755216.6|754216.6|755192.8|754192.8|25
1637936720000|2021-11-26 14:25:20|755706.3|753706.3|755223.6|754223.6|755713.2|754264.8|755202|753705.3|19
1637936730000|2021-11-26 14:25:30|755250.3|754250.3|755227.5|754227.5|755707.9|754250.3|755138|753678.3|32
1637936740000|2021-11-26 14:25:40|755178|754178|755077|754077|755210.4|754210.4|755071.2|754071.2|30
1637936750000|2021-11-26 14:25:50|755143.5|754143.5|755687.3|753687.3|755718.9|754186.7|755142.7|753645.8|22
1637936760000|2021-11-26 14:26:00|755685.5|753685.5|755223.3|754223.3|755810.3|754265.4|755136.6|753648|31
1637936770000|2021-11-26 14:26:10|755235.9|754235.9|755173.7|754173.7|755707.8|754253.7|755147.2|753668.5|36
1637936780000|2021-11-26 14:26:20|755146.3|754146.3|755080.5|754080.5|755652.4|754166.9|755080.5|753652.4|31
1637936790000|2021-11-26 14:26:30|755070.7|754070.7|755096.3|754096.3|755096.3|754096.3|755062.5|754062.5|23
1637936800000|2021-11-26 14:26:40|755585.7|753585.7|755063.5|754063.5|755585.7|754079|755039.6|753585.7|28
1637936810000|2021-11-26 14:26:50|755078.8|754078.8|755774.4|753774.4|755774.4|754324.1|755069.5|753774.4|26
1637936820000|2021-11-26 14:27:00|755769.6|753769.6|755424.2|754424.2|755850.5|754424.2|755235.5|753769.6|26
1637936830000|2021-11-26 14:27:10|755422.6|754422.6|755391.5|754391.5|755876.2|754422.6|755382.8|753841.1|23
1637936840000|2021-11-26 14:27:20|755380.2|754380.2|755389.6|754389.6|755879.9|754409.6|755358.6|753838.5|28
1637936850000|2021-11-26 14:27:30|755408|754408|755396|754396|755408|754408|755381.8|754381.8|28
1637936860000|2021-11-26 14:27:40|755361.9|754361.9|755413.5|754413.5|755918.4|754427.5|755356.5|753839.3|26
1637936870000|2021-11-26 14:27:50|755895.8|753895.8|755351.7|754351.7|755895.8|754420.2|755351.7|753895.8|32
1637936880000|2021-11-26 14:28:00|755355.4|754355.4|755801|753801|755812.8|754355.4|755292.2|753790.6|35
1637936890000|2021-11-26 14:28:10|755804.4|753804.4|755407.7|754407.7|755844.9|754416.5|755342.7|753799.2|33
1637936900000|2021-11-26 14:28:20|755410.7|754410.7|755480.6|754480.6|755952.4|754480.6|755391.1|753939|32
1637936910000|2021-11-26 14:28:30|755475.3|754475.3|755982.4|753982.4|755999.5|754475.3|755463.1|753931.4|31
1637936920000|2021-11-26 14:28:40|755978.1|753978.1|755985.9|753985.9|756019.6|754482.7|755479.4|753970.4|30
1637936930000|2021-11-26 14:28:50|755996.7|753996.7|755494.3|754494.3|756002.8|754504.7|755492.2|753990.4|18
1637936940000|2021-11-26 14:29:00|755495.3|754495.3|755999|753999|756002.5|754507|755491.9|753994.8|24
1637936950000|2021-11-26 14:29:10|755979.4|753979.4|755996.9|753996.9|756027|754518.6|755507.3|753974|27
1637936960000|2021-11-26 14:29:20|755991.7|753991.7|755553.8|754553.8|756041.2|754553.8|755503.1|753990|26
1637936970000|2021-11-26 14:29:30|755566.2|754566.2|755538.3|754538.3|755566.2|754566.2|755528.3|754528.3|22
1637936980000|2021-11-26 14:29:40|755542.1|754542.1|755486.9|754486.9|755557.5|754557.5|755486.9|754486.9|28
1637936990000|2021-11-26 14:29:50|755489.4|754489.4|755498.9|754498.9|756025.8|754523.8|755489.4|754025.8|32
1637937000000|2021-11-26 14:30:00|755487.8|754487.8|755530.2|754530.2|756037|754543.2|755485.7|754026.2|38
1637937010000|2021-11-26 14:30:10|755526|754526|755565.9|754565.9|756036.2|754569|755526|754036.2|34
1637937020000|2021-11-26 14:30:20|755568.9|754568.9|755628.6|754628.6|755657.3|754657.3|755563|754563|35
1637937030000|2021-11-26 14:30:30|755650|754650|755957.7|753957.7|756006.3|754651|755459.2|753955.6|34
1637937040000|2021-11-26 14:30:40|755957.5|753957.5|755472.7|754472.7|755999.3|754487.7|755415.7|753898.7|39
1637937050000|2021-11-26 14:30:50|755943.4|753943.4|755353|754353|755943.4|754410.6|755351.5|753852.5|35
1637937060000|2021-11-26 14:31:00|755349|754349|755243.1|754243.1|755804.5|754356.7|755219.3|753708.1|39
1637937070000|2021-11-26 14:31:10|755236.7|754236.7|755733.3|753733.3|755817.3|754265.6|755234.6|753730.1|35
1637937080000|2021-11-26 14:31:20|755756.9|753756.9|755753.2|753753.2|755826.8|754329.6|755190.6|753690.3|36
1637937090000|2021-11-26 14:31:30|755235.1|754235.1|755260|754260|755784.3|754280|755234.7|753762.7|29
1637937100000|2021-11-26 14:31:40|755266.8|754266.8|755343.2|754343.2|755847|754359|755266.8|753770.8|36
1637937110000|2021-11-26 14:31:50|755827.3|753827.3|755786.1|753786.1|755827.3|754336.2|755261.9|753765.3|31
1637937120000|2021-11-26 14:32:00|755288.5|754288.5|755151.2|754151.2|755843|754304.5|755151.2|753650.3|38
1637937130000|2021-11-26 14:32:10|755664.3|753664.3|755739.3|753739.3|755739.3|754180.6|755114|753610.1|34
1637937140000|2021-11-26 14:32:20|755741.3|753741.3|755664.8|753664.8|755741.3|754210.3|755128.7|753655.5|32
1637937150000|2021-11-26 14:32:30|755662.8|753662.8|755110.2|754110.2|755663.2|754155.7|755074|753603.1|31
1637937160000|2021-11-26 14:32:40|755117.4|754117.4|755096|754096|755615.7|754124.1|755077|753588.1|24
1637937170000|2021-11-26 14:32:50|755105.8|754105.8|755132.9|754132.9|755150.7|754150.7|755099.7|754099.7|24
1637937180000|2021-11-26 14:33:00|755133.5|754133.5|755266.3|754266.3|755744.4|754266.3|755129.1|753654.1|36
1637937190000|2021-11-26 14:33:10|755265.2|754265.2|755260.2|754260.2|755749.5|754275.5|755230.3|753727.3|26
1637937200000|2021-11-26 14:33:20|755261.7|754261.7|755820.9|753820.9|755852.1|754348|755257.8|753820.9|31
1637937210000|2021-11-26 14:33:30|755793.4|753793.4|755408.4|753408.4|755793.4|754205.5|755131.6|753390.5|36
1637937220000|2021-11-26 14:33:40|755407.3|753407.3|755461.5|753461.5|755464.3|753464.3|755390.4|753390.4|33
1637937230000|2021-11-26 14:33:50|755456.9|753456.9|755441|753441|755465.7|753465.7|755437.2|753437.2|35
1637937240000|2021-11-26 14:34:00|755436|753436|755323.2|753323.2|755436|753436|755287.4|753287.4|33
1637937250000|2021-11-26 14:34:10|755328.7|753328.7|755350.4|753350.4|755387.2|753387.2|755301.9|753301.9|34
1637937260000|2021-11-26 14:34:20|755344.8|753344.8|755361.3|753361.3|755372.2|753840.3|754840.3|753335.6|30
1637937270000|2021-11-26 14:34:30|755360.3|753360.3|755223.5|753223.5|755371.4|753371.4|755190|753190|34
1637937280000|2021-11-26 14:34:40|755206.4|753206.4|755151|753151|755233.4|753742.1|754659.3|753139.5|33
1637937290000|2021-11-26 14:34:50|755148|753148|755166.2|753166.2|755177.3|753177.3|755136.8|753136.8|34
1637937300000|2021-11-26 14:35:00|755157.6|753157.6|755015|753015|755157.6|753658.4|754507|752982.1|38
1637937310000|2021-11-26 14:35:10|754529|753529|755060.6|753060.6|755096.8|753614|754529|753030.3|35
1637937320000|2021-11-26 14:35:20|754546|753546|754488|753488|755063.1|753574|754488|753001|31
1637937330000|2021-11-26 14:35:30|754485|753485|754618|753618|755098.4|753625.7|754485|753029.1|30
1637937340000|2021-11-26 14:35:40|754619.3|753619.3|754868.1|753868.1|755376.4|753882.6|754607.5|753119.5|33
1637937350000|2021-11-26 14:35:50|755369.6|753369.6|754877.2|753877.2|755377.4|753883|754795.4|753269.6|39
1637937360000|2021-11-26 14:36:00|755441|753441|755447.1|753447.1|755479|753479|755347.1|753347.1|37
1637937370000|2021-11-26 14:36:10|755429.7|753429.7|755546.9|753546.9|755626.3|753626.3|755429.7|753429.7|36
1637937380000|2021-11-26 14:36:20|755523.9|753523.9|755072.7|754072.7|755586.8|754115|755039.8|753492.7|39
1637937390000|2021-11-26 14:36:30|755576.8|753576.8|755134.9|754134.9|755666.6|754211|755080|753541.3|36
1637937400000|2021-11-26 14:36:40|755154|754154|755664.8|753664.8|755756.5|754222.4|755154|753621.8|38
1637937410000|2021-11-26 14:36:50|755640.1|753640.1|755250.4|754250.4|755761.3|754277.8|755243.3|753640.1|34
1637937420000|2021-11-26 14:37:00|755252.3|754252.3|755065.1|754065.1|755667.3|754259.1|755028|753625.3|34
1637937430000|2021-11-26 14:37:10|755090.2|754090.2|755587.5|753587.5|755640|754093.5|755029.2|753531.3|30
1637937440000|2021-11-26 14:37:20|755587.8|753587.8|755492|753492|755587.8|754068.7|754975.9|753477.9|34
1637937450000|2021-11-26 14:37:30|754991.5|753991.5|755102.9|754102.9|755604.9|754109|754981.7|753490.8|35
1637937460000|2021-11-26 14:37:40|755108|754108|755087.3|754087.3|755622.8|754124.9|755078.5|753568.3|34
1637937470000|2021-11-26 14:37:50|755581.1|753581.1|755110.5|754110.5|755625.3|754155.4|755106|753581.1|33
1637937480000|2021-11-26 14:38:00|755086.6|754086.6|755061.3|754061.3|755601.4|754118.1|755059.8|753535.3|27
1637937490000|2021-11-26 14:38:10|755061.8|754061.8|755542|753542|755571|754062.6|755052.2|753514.3|26
1637937500000|2021-11-26 14:38:20|755044|754044|755543.7|753543.7|755544.7|754064|755030.3|753508.5|26
1637937510000|2021-11-26 14:38:30|755056.5|754056.5|755442.4|753442.4|755451.8|754065.3|755011|753442.4|26
1637937520000|2021-11-26 14:38:40|754960.6|753960.6|755512.5|753512.5|755518.6|754024.9|754960.6|753469.3|36
1637937530000|2021-11-26 14:38:50|755513.1|753513.1|755071.7|754071.7|755552.2|754078.3|755008.1|753495.5|38
1637937540000|2021-11-26 14:39:00|755071.2|754071.2|755062.4|754062.4|755555.1|754073.5|755024.6|753489.5|36
1637937550000|2021-11-26 14:39:10|755054.9|754054.9|754994.2|753994.2|755533.6|754090.5|754967.7|753468.4|30
1637937560000|2021-11-26 14:39:20|754999.5|753999.5|755009.5|754009.5|755483|754038.5|754951.2|753459.5|31
1637937570000|2021-11-26 14:39:30|755026.7|754026.7|755054.3|754054.3|755547.2|754074.8|755007|753477|31
1637937580000|2021-11-26 14:39:40|755058.5|754058.5|754970.7|753970.7|755518.7|754059.5|754957.1|753474|31
1637937590000|2021-11-26 14:39:50|754970.6|753970.6|755019.9|754019.9|755525.1|754046.5|754946.5|753431.8|29
1637937600000|2021-11-26 14:40:00|755524|753524|755077.9|754077.9|755585.1|754105.9|755029.6|753524|29
1637937610000|2021-11-26 14:40:10|755085.2|754085.2|755096.7|754096.7|755575.6|754107.5|754978.7|753501.7|33
1637937620000|2021-11-26 14:40:20|755083.5|754083.5|755071|754071|755592.9|754106.5|755047.2|753592.9|35
1637937630000|2021-11-26 14:40:30|755070.4|754070.4|755089.5|754089.5|755089.5|754089.5|755056.5|754056.5|25
1637937640000|2021-11-26 14:40:40|755086|754086|755236|754236|755736.2|754242.4|755086|753631.2|30
1637937650000|2021-11-26 14:40:50|755239|754239|755244.1|754244.1|755753|754277.5|755207.9|753689.9|33
1637937660000|2021-11-26 14:41:00|755713.6|753713.6|755253.7|754253.7|755762|754274.6|755226|753713.6|30
1637937670000|2021-11-26 14:41:10|755259|754259|755586.3|753586.3|755646.5|754289.3|755109.2|753586.3|37
1637937680000|2021-11-26 14:41:20|755102.9|754102.9|755622.7|753622.7|755622.7|754116.7|755067.1|753557.6|37
1637937690000|2021-11-26 14:41:30|755116|754116|755694.7|753694.7|755743.9|754236.7|755113|753629.8|37
1637937700000|2021-11-26 14:41:40|755201.2|754201.2|755171|754171|755772.3|754286.7|755169|753673|37
1637937710000|2021-11-26 14:41:50|755674.4|753674.4|755689.3|753689.3|755754.5|754195|755183.7|753668|33
1637937720000|2021-11-26 14:42:00|755696|753696|755084.5|754084.5|755841.5|754321.8|755079.5|753581.8|40
1637937730000|2021-11-26 14:42:10|755115.6|754115.6|755788|753788|755795.7|754308|755113.8|753602.6|36
1637937740000|2021-11-26 14:42:20|755793.4|753793.4|755301|754301|755802.2|754315.6|755285.6|753765.4|38
1637937750000|2021-11-26 14:42:30|755801.6|753801.6|755328.5|754328.5|755805.8|754331|755285.1|753750|32
1637937760000|2021-11-26 14:42:40|755327.9|754327.9|755358.4|754358.4|755818.7|754364|755327.9|753805.4|29
1637937770000|2021-11-26 14:42:50|755348.9|754348.9|755339.4|754339.4|755825.9|754377|755319.6|753815.4|31
1637937780000|2021-11-26 14:43:00|755829.9|753829.9|755331.7|754331.7|755836.6|754360|755320.4|753766.3|29
1637937790000|2021-11-26 14:43:10|755333.1|754333.1|755351.2|754351.2|755351.2|754351.2|755309.8|754309.8|23
1637937800000|2021-11-26 14:43:20|755349|754349|755362|754362|755859|754362|755287|753859|24
1637937810000|2021-11-26 14:43:30|755343|754343|755344.5|754344.5|755362|754362|755294|754294|25
1637937820000|2021-11-26 14:43:40|755341.5|754341.5|755354.7|754354.7|755361.5|754361.5|755341.5|754341.5|18
1637937830000|2021-11-26 14:43:50|755353.5|754353.5|755297.3|754297.3|755353.5|754353.5|755297|754297|30
1637937840000|2021-11-26 14:44:00|755298|754298|755828|753828|755828|754349.9|755239.3|753806|37
1637937850000|2021-11-26 14:44:10|755817.6|753817.6|755292.9|754292.9|755817.6|754341.9|755270.2|753810|34
1637937860000|2021-11-26 14:44:20|755292.3|754292.3|755301.4|754301.4|755315.6|754315.6|755292.3|754292.3|22
1637937870000|2021-11-26 14:44:30|755290.5|754290.5|755214.1|754214.1|755724.9|754318.6|755206.8|753724.9|32
1637937880000|2021-11-26 14:44:40|755213.4|754213.4|755309.4|754309.4|755782.6|754345|755210.2|753723|30
1637937890000|2021-11-26 14:44:50|755314|754314|755264|754264|755776.1|754336.8|755257.4|753774.6|29
1637937900000|2021-11-26 14:45:00|755757.8|753757.8|755307.1|754307.1|755757.8|754329.4|755283.6|753757.8|31
1637937910000|2021-11-26 14:45:10|755306.5|754306.5|755263.8|754263.8|755770.4|754308.3|755256|753763.9|28
1637937920000|2021-11-26 14:45:20|755264.9|754264.9|755326.3|754326.3|755347.9|754347.9|755258|754258|36
1637937930000|2021-11-26 14:45:30|755326.9|754326.9|755352|754352|755373.9|754373.9|755322.5|754322.5|33
1637937940000|2021-11-26 14:45:40|755356.1|754356.1|755342.7|754342.7|755392.4|754392.4|755340.8|754340.8|32
1637937950000|2021-11-26 14:45:50|755346.9|754346.9|755350|754350|755357.8|754357.8|755314|754314|29
1637937960000|2021-11-26 14:46:00|755348.8|754348.8|755224.8|754224.8|755805.3|754360.1|755224.8|753752.8|35
1637937970000|2021-11-26 14:46:10|755222.5|754222.5|755259.2|754259.2|755779.8|754265.9|755222.5|753747.9|34
1637937980000|2021-11-26 14:46:20|755748.9|753748.9|755234.8|754234.8|755748.9|754258.2|755192.9|753701.7|36
1637937990000|2021-11-26 14:46:30|755220.2|754220.2|755184.2|754184.2|755237.1|754237.1|755175.8|754175.8|34
1637938000000|2021-11-26 14:46:40|755174.1|754174.1|755231.7|754231.7|755692.1|754247.7|755165.6|753692.1|31
1637938010000|2021-11-26 14:46:50|755259.7|754259.7|755242|754242|755282|754282|755242|754242|36
1637938020000|2021-11-26 14:47:00|755243|754243|755244.8|754244.8|755265|754265|755193|754193|33
1637938030000|2021-11-26 14:47:10|755213.5|754213.5|755763.5|753763.5|755775.1|754283.6|755202|753763.5|36
1637938040000|2021-11-26 14:47:20|755267.9|754267.9|755018.8|754018.8|755782.8|754302|755018.8|753471.3|35
1637938050000|2021-11-26 14:47:30|755020.9|754020.9|755617.9|753617.9|755617.9|754127.8|755014|753517|35
1637938060000|2021-11-26 14:47:40|755596.7|753596.7|755172.2|754172.2|755681.5|754185.8|755099.4|753591.4|39
1637938070000|2021-11-26 14:47:50|755161.6|754161.6|755713.3|753713.3|755736.8|754232.5|755161.6|753657.1|39
1637938080000|2021-11-26 14:48:00|755714.7|753714.7|755753.7|753753.7|755768.7|754270|755222|753714.7|36
1637938090000|2021-11-26 14:48:10|755753.4|753753.4|755745.1|753745.1|755756.8|754259.6|755227.3|753701.2|33
1637938100000|2021-11-26 14:48:20|755738.2|753738.2|755705.9|753705.9|755756.2|754277|755138.3|753621.7|36
1637938110000|2021-11-26 14:48:30|755689.2|753689.2|755654.1|753654.1|755695.3|754232.1|755177.5|753646.2|34
1637938120000|2021-11-26 14:48:40|755646.2|753646.2|755114.5|754114.5|755663.7|754168|755087.6|753569.6|35
1637938130000|2021-11-26 14:48:50|755103.7|754103.7|755119.1|754119.1|755603.4|754145.3|755087.3|753584.8|24
1637938140000|2021-11-26 14:49:00|755121.4|754121.4|755587|753587|755631.5|754150.5|755101.4|753587|40
1637938150000|2021-11-26 14:49:10|755114.5|754114.5|755163.6|754163.6|755647.1|754166|755088.5|753570.3|35
1637938160000|2021-11-26 14:49:20|755604.1|753604.1|755088.1|754088.1|755606.8|754125.5|755082.5|753556.4|30
1637938170000|2021-11-26 14:49:30|755537.7|753537.7|755099.4|754099.4|755628.2|754145.5|755080.3|753531.7|33
1637938180000|2021-11-26 14:49:40|755561.1|753561.1|755117.3|754117.3|755597.3|754117.3|755066.4|753561.1|27
1637938190000|2021-11-26 14:49:50|755108.9|754108.9|755048.4|754048.4|755544|754115.5|755027.7|753531.3|31
1637938200000|2021-11-26 14:50:00|755564.1|753564.1|754966.8|753966.8|755566.2|754106.5|754966.8|753503|36
1637938210000|2021-11-26 14:50:10|754966.5|753966.5|755034.5|754034.5|755489.3|754036.9|754966.5|753489.3|30
1637938220000|2021-11-26 14:50:20|755032.8|754032.8|754974.2|753974.2|755517|754045.2|754974.2|753517|33
1637938230000|2021-11-26 14:50:30|754960.6|753960.6|754918.4|753918.4|755489.7|754004.7|754910.8|753489.7|28
1637938240000|2021-11-26 14:50:40|754916|753916|755129.5|753129.5|755342.5|753916|754696.9|753100.4|35
1637938250000|2021-11-26 14:50:50|755135.2|753135.2|755090.1|753090.1|755152.3|753641.4|754604|753057.9|38
1637938260000|2021-11-26 14:51:00|755089.2|753089.2|754654.2|753654.2|755186.6|753675.8|754610.5|753087.7|33
1637938270000|2021-11-26 14:51:10|754642.6|753642.6|754651.5|753651.5|755124.5|753656.8|754606.2|753116.4|28
1637938280000|2021-11-26 14:51:20|755155.7|753155.7|755189.3|753189.3|755196.4|753702|754655|753155.7|29
1637938290000|2021-11-26 14:51:30|755195.1|753195.1|754662|753662|755195.1|753675.3|754655.5|753147.6|28
1637938300000|2021-11-26 14:51:40|754665.7|753665.7|754666.3|753666.3|755180.9|753682.1|754650.2|753153.1|33
1637938310000|2021-11-26 14:51:50|754665.3|753665.3|754612.3|753612.3|755115.5|753669.3|754587.4|753102.2|29
1637938320000|2021-11-26 14:52:00|754609.8|753609.8|754571.9|753571.9|754611.2|753611.2|754547|753547|30
1637938330000|2021-11-26 14:52:10|754575.8|753575.8|754576.6|753576.6|755061.7|753585.5|754554.8|753061.7|30
1637938340000|2021-11-26 14:52:20|754582.5|753582.5|755157.8|753157.8|755157.8|753684.6|754577.8|753080.2|32
1637938350000|2021-11-26 14:52:30|754686|753686|754812.5|753812.5|755291.5|753812.5|754667.4|753167.4|36
1637938360000|2021-11-26 14:52:40|754818.1|753818.1|754864.1|753864.1|755368.3|753875|754808|753334.8|34
1637938370000|2021-11-26 14:52:50|754863.8|753863.8|755469.8|753469.8|755469.8|753909|754836.7|753304.8|29
1637938380000|2021-11-26 14:53:00|755475.3|753475.3|754872.9|753872.9|755475.3|753982|754869|753404.6|30
1637938390000|2021-11-26 14:53:10|755434|753434|754896.5|753896.5|755465.1|753951.6|754896.5|753382.2|32
1637938400000|2021-11-26 14:53:20|754900|753900|755431.6|753431.6|755487.1|753926|754848.5|753386.4|27
1637938410000|2021-11-26 14:53:30|754873.1|753873.1|755415.6|753415.6|755496.9|753933.5|754870.4|753414.9|31
1637938420000|2021-11-26 14:53:40|755423.9|753423.9|755555.4|753555.4|755556.4|754022.5|754902.4|753417.4|32
1637938430000|2021-11-26 14:53:50|755549.8|753549.8|755396.9|753396.9|755549.8|753983.7|754890.9|753396.9|30
1637938440000|2021-11-26 14:54:00|755391.3|753391.3|755441.1|753441.1|755475.8|753907.5|754865.1|753382.9|35
1637938450000|2021-11-26 14:54:10|754901|753901|755439.6|753439.6|755523.7|753969.3|754901|753437.1|33
1637938460000|2021-11-26 14:54:20|755448.2|753448.2|755381.5|753381.5|755494|753941.4|754848.5|753355.6|36
1637938470000|2021-11-26 14:54:30|754879|753879|754880.8|753880.8|755462.5|753937.2|754878.6|753372.5|25
1637938480000|2021-11-26 14:54:40|754870|753870|754787.4|753787.4|755412|753870|754787.4|753312.3|33
1637938490000|2021-11-26 14:54:50|754801.6|753801.6|755339.1|753339.1|755344.6|753829.1|754761|753293.5|37
1637938500000|2021-11-26 14:55:00|755352.5|753352.5|755279.2|753279.2|755352.5|753792.3|754751.7|753256.6|34
1637938510000|2021-11-26 14:55:10|755286.1|753286.1|755294.9|753294.9|755372.1|753833.2|754764.9|753264.4|32
1637938520000|2021-11-26 14:55:20|754777.1|753777.1|754812|753812|755396.4|753888.6|754777.1|753288.8|26
1637938530000|2021-11-26 14:55:30|754808.8|753808.8|754799.2|753799.2|755393.8|753873.7|754769.4|753288.2|33
1637938540000|2021-11-26 14:55:40|755330.6|753330.6|755297.6|753297.6|755330.6|753820.9|754762.5|753241|33
1637938550000|2021-11-26 14:55:50|755288.5|753288.5|755262.2|753262.2|755313.3|753313.3|755259.2|753259.2|32
1637938560000|2021-11-26 14:56:00|755258.9|753258.9|754559|753559|755271.1|753624.7|754551|753055.9|37
1637938570000|2021-11-26 14:56:10|755084.7|753084.7|755072.3|753072.3|755136.8|753652.2|754537|753072.3|36
1637938580000|2021-11-26 14:56:20|755058.4|753058.4|755101.2|753101.2|755125|753576.1|754549.9|753054.1|31
1637938590000|2021-11-26 14:56:30|755100.5|753100.5|754594.8|753594.8|755173.6|753601.5|754594.8|753100.5|24
1637938600000|2021-11-26 14:56:40|755139.8|753139.8|755102|753102|755147.3|753630|754570.4|753053|22
1637938610000|2021-11-26 14:56:50|755098.9|753098.9|755082.8|753082.8|755100.1|753100.1|755041.3|753041.3|19
1637938620000|2021-11-26 14:57:00|755084.7|753084.7|754303.6|753303.6|755084.7|753551.3|754303.6|752829.9|35
1637938630000|2021-11-26 14:57:10|754801|752801|754218.8|753218.8|754819|753290.4|754217.6|752724.4|32
1637938640000|2021-11-26 14:57:20|754609.5|752609.5|754087|753087|754650.6|753103.5|754082.1|752492.8|38
1637938650000|2021-11-26 14:57:30|754611.4|752611.4|754594.3|752594.3|754653.2|753074.2|754053|752564.6|38
1637938660000|2021-11-26 14:57:40|754614.7|752614.7|754618.8|752618.8|754639.9|752639.9|754593.1|752593.1|33
1637938670000|2021-11-26 14:57:50|754615.4|752615.4|754493.9|752493.9|754628.2|753022.8|753949.5|752405.2|29
1637938680000|2021-11-26 14:58:00|754493.6|752493.6|754659.1|752659.1|754663.5|753087|753984.9|752479.3|36
1637938690000|2021-11-26 14:58:10|754657.8|752657.8|754735.4|752735.4|754809.2|753196.6|754170|752657.8|33
1637938700000|2021-11-26 14:58:20|754736.4|752736.4|754784.6|752784.6|754868.1|752868.1|754724.8|752724.8|32
1637938710000|2021-11-26 14:58:30|754782.3|752782.3|754672.1|752672.1|754828.5|753119.5|754117|752641.4|38
1637938720000|2021-11-26 14:58:40|754669.9|752669.9|754130.5|753130.5|754671.1|753153.4|754074.7|752581.4|33
1637938730000|2021-11-26 14:58:50|754643.3|752643.3|754599|752599|754643.3|753101.1|754025|752540.5|27
1637938740000|2021-11-26 14:59:00|754574.2|752574.2|754529.5|752529.5|754574.2|752574.2|754489.8|752489.8|33
1637938750000|2021-11-26 14:59:10|754534|752534|754509.5|752509.5|754563.2|752563.2|754482|752482|29
1637938760000|2021-11-26 14:59:20|754498.2|752498.2|754507.2|752507.2|754519|752519|754450.5|752450.5|28
1637938770000|2021-11-26 14:59:30|754506.4|752506.4|754312.3|752312.3|754546.8|752546.8|754312.3|752312.3|29
1637938780000|2021-11-26 14:59:40|754328.8|752328.8|754405.3|752405.3|754419|752860.6|753818.8|752255.8|30
1637938790000|2021-11-26 14:59:50|754401.4|752401.4|754183.7|752183.7|754401.9|752670.7|753653.1|752153.8|37
1637938800000|2021-11-26 15:00:00|754196|752196|753659.4|752659.4|754243.5|752726.3|753651.2|752124|40
1637938810000|2021-11-26 15:00:10|753691.2|752691.2|754122.7|752122.7|754212.2|752691.2|753582|752056.8|37
1637938820000|2021-11-26 15:00:20|753617.6|752617.6|753555.5|752555.5|754129.6|752644.1|753555.5|752056|35
1637938830000|2021-11-26 15:00:30|753556.5|752556.5|754200.8|752200.8|754200.8|752586.5|753546.5|752027.9|29
1637938840000|2021-11-26 15:00:40|754186.4|752186.4|754146|752146|754214.5|752701.7|753579|752120.5|34
1637938850000|2021-11-26 15:00:50|753576.5|752576.5|754246.9|752246.9|754246.9|752793.4|753576.5|752091.3|33
1637938860000|2021-11-26 15:01:00|753739.4|752739.4|754266.3|752266.3|754303.8|752822.7|753739.4|752266.3|35
1637938870000|2021-11-26 15:01:10|753761.3|752761.3|753883.6|752883.6|754362.9|752883.6|753761.3|752286.1|35
1637938880000|2021-11-26 15:01:20|753856.2|752856.2|754390.1|752390.1|754396.3|752897|753820.1|752343.6|34
1637938890000|2021-11-26 15:01:30|753870.8|752870.8|754133.8|753133.8|754580.3|753133.8|753850|752374.8|36
1637938900000|2021-11-26 15:01:40|754673.2|752673.2|754890.5|752890.5|754937|753183.8|754143.3|752635.7|36
1637938910000|2021-11-26 15:01:50|754892|752892|754796|752796|754892|752892|754764.5|752764.5|37
1637938920000|2021-11-26 15:02:00|754802.6|752802.6|754864.6|752864.6|754868.2|752868.2|754800|752800|31
1637938930000|2021-11-26 15:02:10|754863.1|752863.1|755008.4|753008.4|755018.7|753018.7|754860.4|752860.4|35
1637938940000|2021-11-26 15:02:20|755032.8|753032.8|754951.1|752951.1|755085.5|753085.5|754942.2|752942.2|33
1637938950000|2021-11-26 15:02:30|754930.1|752930.1|754869|752869|754930.1|752930.1|754862|752862|30
1637938960000|2021-11-26 15:02:40|754862.3|752862.3|754884.9|752884.9|754903.1|753384.4|754377.5|752841.1|26
1637938970000|2021-11-26 15:02:50|754917.4|752917.4|755021.8|753021.8|755021.8|753406.3|754402.5|752915|32
1637938980000|2021-11-26 15:03:00|755019.6|753019.6|755086.8|753086.8|755102.4|753586.7|754524.5|752999.3|31
1637938990000|2021-11-26 15:03:10|755073.1|753073.1|755068.2|753068.2|755083.1|753083.1|755016.1|753016.1|30
1637939000000|2021-11-26 15:03:20|755065.4|753065.4|755082.7|753082.7|755103.6|753103.6|755049.8|753049.8|26
1637939010000|2021-11-26 15:03:30|755079.4|753079.4|754640.1|753640.1|755144|753647.4|754570.9|753078.2|30
1637939020000|2021-11-26 15:03:40|754644.8|753644.8|754646.9|753646.9|755141.1|753657.5|754586.9|753108|33
1637939030000|2021-11-26 15:03:50|754643.9|753643.9|755236.9|753236.9|755252.3|753714.5|754634.7|753151.9|29
1637939040000|2021-11-26 15:04:00|755251.9|753251.9|755078.4|753078.4|755269.9|753705.6|754570|753078.4|39
1637939050000|2021-11-26 15:04:10|755108.1|753108.1|754560.2|753560.2|755137.1|753599.2|754560.2|753065.4|39
1637939060000|2021-11-26 15:04:20|754558.2|753558.2|754395.7|753395.7|755118.9|753612.7|754390.4|752895.3|38
1637939070000|2021-11-26 15:04:30|754413.7|753413.7|754410.5|753410.5|754938.6|753442.2|754376|752889.9|39
1637939080000|2021-11-26 15:04:40|754409.4|753409.4|754496.3|753496.3|755056.5|753502.7|754409.4|752911.5|35
1637939090000|2021-11-26 15:04:50|755018|753018|754721.5|753721.5|755240.4|753721.5|754464|752984.6|38
1637939100000|2021-11-26 15:05:00|755210.6|753210.6|755496.7|753496.7|755511|753692.9|754692.9|753207.2|40
1637939110000|2021-11-26 15:05:10|755478.6|753478.6|755514.2|753514.2|755523|753523|755420.1|753420.1|35
1637939120000|2021-11-26 15:05:20|755477.8|753477.8|755472|753472|755505.7|753970.6|754952.5|753461.3|32
1637939130000|2021-11-26 15:05:30|755477.3|753477.3|755547.2|753547.2|755553.2|753553.2|755445.5|753445.5|31
1637939140000|2021-11-26 15:05:40|755543.5|753543.5|755518.5|753518.5|755573.9|753573.9|755494|753494|33
1637939150000|2021-11-26 15:05:50|755521|753521|755595.8|753595.8|755595.8|754101.7|755026.5|753518.3|25
1637939160000|2021-11-26 15:06:00|755599.8|753599.8|755484.3|753484.3|755599.8|753974.5|754974.5|753484.3|29
1637939170000|2021-11-26 15:06:10|755493.2|753493.2|754950.5|753950.5|755530.3|753950.5|754950.5|753441.4|33
1637939180000|2021-11-26 15:06:20|754947.4|753947.4|754943.3|753943.3|755511.7|753947.4|754912.5|753414.4|31
1637939190000|2021-11-26 15:06:30|754948.2|753948.2|754987|753987|755519.2|753988|754932.7|753434|25
1637939200000|2021-11-26 15:06:40|755028.8|754028.8|754992.9|753992.9|755522.1|754028.8|754919.5|753437.2|26
1637939210000|2021-11-26 15:06:50|754983|753983|755079.3|754079.3|755573.2|754079.3|754974.8|753488.8|31
1637939220000|2021-11-26 15:07:00|755567.3|753567.3|754847.8|753847.8|755581.2|754062.3|754839.6|753336.1|32
1637939230000|2021-11-26 15:07:10|754850.8|753850.8|754857.9|753857.9|755365.1|753861.2|754828|753331.9|27
1637939240000|2021-11-26 15:07:20|755353.3|753353.3|755383.2|753383.2|755383.2|753895.3|754846|753348.5|33
1637939250000|2021-11-26 15:07:30|755389.8|753389.8|754886.3|753886.3|755411.8|753919|754835.6|753389.8|33
1637939260000|2021-11-26 15:07:40|754882|753882|754925.7|753925.7|755397.5|753936.6|754872.7|753395.4|33
1637939270000|2021-11-26 15:07:50|754924.1|753924.1|754842.2|753842.2|754924.1|753924.1|754809.4|753809.4|28
1637939280000|2021-11-26 15:08:00|754829.7|753829.7|755258.4|753258.4|755331.4|753842.7|754736|753258.4|31
1637939290000|2021-11-26 15:08:10|754759.2|753759.2|754728.6|753728.6|755273.7|753762.6|754728.6|753242.5|25
1637939300000|2021-11-26 15:08:20|754728.3|753728.3|754732.9|753732.9|755266.6|753754.2|754717|753237.6|31
1637939310000|2021-11-26 15:08:30|754728.5|753728.5|754769.1|753769.1|754796.7|753796.7|754728.5|753728.5|31
1637939320000|2021-11-26 15:08:40|754770.4|753770.4|755520.5|753520.5|755536.4|754023.3|754770.4|753491.9|35
1637939330000|2021-11-26 15:08:50|755628.6|753628.6|755645|753645|755657.6|754094.2|755089|753605.2|32
1637939340000|2021-11-26 15:09:00|755645.9|753645.9|755614.5|753614.5|755652.3|754116.5|755114.5|753596.1|37
1637939350000|2021-11-26 15:09:10|755612.3|753612.3|755676.7|753676.7|755684.9|754127.5|755123.5|753612.3|30
1637939360000|2021-11-26 15:09:20|755673.3|753673.3|755611.8|753611.8|755692.5|754193.5|755150.6|753605.5|35
1637939370000|2021-11-26 15:09:30|755103.1|754103.1|755675.2|753675.2|755688.9|754188.5|755103.1|753672.9|30
1637939380000|2021-11-26 15:09:40|755685.4|753685.4|755652.4|753652.4|755687.3|754174|755150.3|753643.6|34
1637939390000|2021-11-26 15:09:50|755647.3|753647.3|755172.5|754172.5|755695.6|754172.5|755103.5|753622.5|34
1637939400000|2021-11-26 15:10:00|755171.5|754171.5|755159.3|754159.3|755712.2|754203|755159.3|753678.5|33
1637939410000|2021-11-26 15:10:10|755158.5|754158.5|755172.3|754172.3|755699.1|754183.7|755158.5|753663.9|31
1637939420000|2021-11-26 15:10:20|755173.9|754173.9|755757.6|753757.6|755795.9|754290.7|755173.9|753675.2|30
1637939430000|2021-11-26 15:10:30|755755.8|753755.8|755257.6|754257.6|755755.8|754308.8|755243|753755.3|23
1637939440000|2021-11-26 15:10:40|755251.4|754251.4|755252.5|754252.5|755285.7|754285.7|755242.3|754242.3|24
1637939450000|2021-11-26 15:10:50|755247.4|754247.4|755248.2|754248.2|755290.8|754290.8|755245.1|754245.1|27
1637939460000|2021-11-26 15:11:00|755252.5|754252.5|755063.5|754063.5|755595.6|754263.1|755056.2|753595.6|35
1637939470000|2021-11-26 15:11:10|755102.8|754102.8|755601.1|753601.1|755668|754181.1|755070.3|753573.1|39
1637939480000|2021-11-26 15:11:20|755583.3|753583.3|755608.7|753608.7|755647.8|754145.1|755041.5|753540.5|35
1637939490000|2021-11-26 15:11:30|755097.6|754097.6|755195.8|754195.8|755728.2|754213.6|755097.6|753642.3|39
1637939500000|2021-11-26 15:11:40|755199.1|754199.1|755605.6|753605.6|755713.1|754207.3|755020.4|753533.3|34
1637939510000|2021-11-26 15:11:50|755098.1|754098.1|755688.4|753688.4|755717.3|754186.6|755090|753602.5|38
1637939520000|2021-11-26 15:12:00|755687.7|753687.7|755251.8|754251.8|755766.8|754263.7|755213.9|753682.8|35
1637939530000|2021-11-26 15:12:10|755768.1|753768.1|755257.6|754257.6|755787.2|754276|755226.5|753755.5|34
1637939540000|2021-11-26 15:12:20|755264|754264|755294.4|754294.4|755813.4|754303|755260.8|753795.2|30
1637939550000|2021-11-26 15:12:30|755813.4|753813.4|755302.9|754302.9|755821|754302.9|755252.5|753770.4|29
1637939560000|2021-11-26 15:12:40|755305.4|754305.4|755815.1|753815.1|755821|754305.4|755281.5|753795|25
1637939570000|2021-11-26 15:12:50|755801.3|753801.3|755361.9|754361.9|755865|754381.4|755271.5|753800.6|33
1637939580000|2021-11-26 15:13:00|755340.6|754340.6|755308|754308|755849.6|754355|755308|753849.6|25
1637939590000|2021-11-26 15:13:10|755307|754307|755666|753666|755709|754314|755167|753666|28
1637939600000|2021-11-26 15:13:20|755192.9|754192.9|755185.8|754185.8|755747.1|754216.5|755185.5|753674|35
1637939610000|2021-11-26 15:13:30|755697.5|753697.5|755217.9|754217.9|755733.7|754224.9|755191.8|753679|37
1637939620000|2021-11-26 15:13:40|755234.8|754234.8|755878|753878|755878.1|754337.7|755234.8|753744.3|35
1637939630000|2021-11-26 15:13:50|755856.5|753856.5|755337.8|754337.8|755856.5|754338.7|755289.5|753809.1|29
1637939640000|2021-11-26 15:14:00|755349.6|754349.6|755327|754327|755864.7|754349.6|755323.5|753832|30
1637939650000|2021-11-26 15:14:10|755324.4|754324.4|755234.5|754234.5|755852.4|754346|755228.9|753724.4|38
1637939660000|2021-11-26 15:14:20|755249.6|754249.6|755250.4|754250.4|755752.6|754250.4|755198.7|753698|32
1637939670000|2021-11-26 15:14:30|755259.9|754259.9|755308.5|754308.5|755847.8|754339.5|755259.9|753758.1|26
1637939680000|2021-11-26 15:14:40|755320.2|754320.2|755837.2|753837.2|755837.2|754357.2|755316.9|753837.2|25
1637939690000|2021-11-26 15:14:50|755833.6|753833.6|755835.5|753835.5|755842|754344|755324.9|753826.6|25
1637939700000|2021-11-26 15:15:00|755839.1|753839.1|755273.8|754273.8|755839.1|754339|755273.8|753839.1|27
1637939710000|2021-11-26 15:15:10|755267.9|754267.9|755319.9|754319.9|755328.1|754328.1|755267.9|754267.9|30
1637939720000|2021-11-26 15:15:20|755277.5|754277.5|755342.4|754342.4|755362.6|754362.6|755277.5|754277.5|31
1637939730000|2021-11-26 15:15:30|755343.2|754343.2|755373.9|754373.9|755380.1|754380.1|755343.2|754343.2|28
1637939740000|2021-11-26 15:15:40|755367.9|754367.9|755321.8|754321.8|755367.9|754367.9|755318.2|754318.2|28
1637939750000|2021-11-26 15:15:50|755314.1|754314.1|755377.8|754377.8|755377.8|754377.8|755301.1|754301.1|29
1637939760000|2021-11-26 15:16:00|755389.8|754389.8|755405.6|754405.6|755426.3|754426.3|755379.6|754379.6|28
1637939770000|2021-11-26 15:16:10|755410.5|754410.5|755411.4|754411.4|755433.3|754433.3|755401.1|754401.1|29
1637939780000|2021-11-26 15:16:20|755413.2|754413.2|755422.6|754422.6|755439.8|754439.8|755370.9|754370.9|29
1637939790000|2021-11-26 15:16:30|755424.5|754424.5|755422.6|754422.6|755448.1|754448.1|755404.9|754404.9|31
1637939800000|2021-11-26 15:16:40|755419.9|754419.9|755429.3|754429.3|755449.2|754449.2|755403.5|754403.5|33
1637939810000|2021-11-26 15:16:50|755419.7|754419.7|755412|754412|755430.6|754430.6|755383.1|754383.1|30
1637939820000|2021-11-26 15:17:00|755405.4|754405.4|755406|754406|755434.9|754434.9|755400.9|754400.9|35
1637939830000|2021-11-26 15:17:10|755402.3|754402.3|755428.5|754428.5|755545.9|754545.9|755394.6|754394.6|33
1637939840000|2021-11-26 15:17:20|755439.3|754439.3|755450.8|754450.8|755942.9|754465.5|755424|753938.2|38
1637939850000|2021-11-26 15:17:30|755443.9|754443.9|755504.6|754504.6|755542.2|754542.2|755419.5|754419.5|34
1637939860000|2021-11-26 15:17:40|755499.9|754499.9|755477.7|754477.7|755993.4|754499.9|755447.7|753976.9|32
1637939870000|2021-11-26 15:17:50|755465.5|754465.5|755522.2|754522.2|755540.8|754540.8|755455.8|754455.8|24
1637939880000|2021-11-26 15:18:00|755525.5|754525.5|755560.5|754560.5|756074.5|754580.5|755521.2|754065.6|29
1637939890000|2021-11-26 15:18:10|755559.2|754559.2|755546.4|754546.4|755572.6|754572.6|755543.2|754543.2|19
1637939900000|2021-11-26 15:18:20|755546.1|754546.1|755646.7|754646.7|755654.7|754654.7|755544.5|754544.5|36
1637939910000|2021-11-26 15:18:30|755679.7|754679.7|755581.3|754581.3|756124.8|754679.7|755565.5|754124.8|32
1637939920000|2021-11-26 15:18:40|755605|754605|755614.6|754614.6|755661|754661|755595.7|754595.7|25
1637939930000|2021-11-26 15:18:50|755615.1|754615.1|755630.3|754630.3|755660.6|754660.6|755596.8|754596.8|31
1637939940000|2021-11-26 15:19:00|756112.3|754112.3|755941.4|753941.4|756112.3|754594.3|755442|753937.3|38
1637939950000|2021-11-26 15:19:10|755942.9|753942.9|755403.7|754403.7|755945|754435.5|755337|753891.7|38
1637939960000|2021-11-26 15:19:20|755435|754435|755417.2|754417.2|755990|754464.5|755367.8|753889.6|35
1637939970000|2021-11-26 15:19:30|755414.3|754414.3|755443.7|754443.7|756008.2|754503.5|755410.1|753954.7|37
1637939980000|2021-11-26 15:19:40|755445.6|754445.6|755443|754443|756002|754479.9|755430.3|753940|31
1637939990000|2021-11-26 15:19:50|755429.9|754429.9|755405|754405|755981.4|754456.9|755383|753920.9|38
1637940000000|2021-11-26 15:20:00|755409.1|754409.1|755309.1|754309.1|755925.5|754409.1|755302.5|753841.5|36
1637940010000|2021-11-26 15:20:10|755289.8|754289.8|755509.4|753509.4|755716.9|754310.5|754951.4|753429.5|40
1637940020000|2021-11-26 15:20:20|755513|753513|755462.1|753462.1|755581.7|753581.7|755420.3|753420.3|40
1637940030000|2021-11-26 15:20:30|755464|753464|755519.4|753519.4|755552.9|753993.7|754959.4|753451.9|37
1637940040000|2021-11-26 15:20:40|754994.1|753994.1|755127.9|754127.9|755583.6|754127.9|754990.2|753479.5|33
1637940050000|2021-11-26 15:20:50|755108.6|754108.6|755569.4|753569.4|755678.5|754132.6|755054.5|753569.4|34
1637940060000|2021-11-26 15:21:00|755597.6|753597.6|755051.5|754051.5|755609.3|754100.2|755047.8|753560.1|30
1637940070000|2021-11-26 15:21:10|755048.5|754048.5|754917.3|753917.3|755484.5|754048.5|754909|753440|35
1637940080000|2021-11-26 15:21:20|754808.5|753808.5|755340.6|753340.6|755342|753829.5|754781|753271.8|36
1637940090000|2021-11-26 15:21:30|755372.4|753372.4|755467.9|753467.9|755489.6|753972.8|754855.8|753366.2|34
1637940100000|2021-11-26 15:21:40|755465|753465|755657.5|753657.5|755657.5|754054|754953.7|753465|38
1637940110000|2021-11-26 15:21:50|755699.8|753699.8|755721.8|753721.8|755749.8|754213.4|755174|753671|33
1637940120000|2021-11-26 15:22:00|755706.2|753706.2|755835.1|753835.1|755843.5|754302.7|755228.8|753703.9|39
1637940130000|2021-11-26 15:22:10|755826|753826|755180|754180|755828|754322|755175|753684.6|30
1637940140000|2021-11-26 15:22:20|755239|754239|756074.4|754074.4|756112.9|754239|755239|753936.4|38
1637940150000|2021-11-26 15:22:30|756087.8|754087.8|756019.4|754019.4|756087.8|754527.2|755510.3|753990.8|33
1637940160000|2021-11-26 15:22:40|756028|754028|756069.4|754069.4|756076.3|754536.5|755522.3|754012.7|29
1637940170000|2021-11-26 15:22:50|756071.3|754071.3|755528.3|754528.3|756071.3|754537.7|755476.4|753993.7|33
1637940180000|2021-11-26 15:23:00|755551.3|754551.3|756016.8|754016.8|756112.6|754585.7|755510.1|754016.8|32
1637940190000|2021-11-26 15:23:10|755520.2|754520.2|756071.3|754071.3|756100.1|754548.6|755506|754016.4|32
1637940200000|2021-11-26 15:23:20|756016.5|754016.5|756007.7|754007.7|756064.5|754537.3|755501|754007.7|29
1637940210000|2021-11-26 15:23:30|756010.6|754010.6|755500.2|754500.2|756010.6|754553.3|755474.2|754004|28
1637940220000|2021-11-26 15:23:40|755518.3|754518.3|755501.3|754501.3|756029.1|754518.3|755477|754018.2|30
1637940230000|2021-11-26 15:23:50|755536.9|754536.9|755516.9|754516.9|756051|754574.9|755509|754050|27
1637940240000|2021-11-26 15:24:00|755521.7|754521.7|755463.2|754463.2|755522.6|754522.6|755459|754459|31
1637940250000|2021-11-26 15:24:10|755466|754466|755217.2|754217.2|755860.2|754466|755200.2|753705.4|33
1637940260000|2021-11-26 15:24:20|755234.4|754234.4|755936|753936|755964.3|754312.7|755208|753740.7|36
1637940270000|2021-11-26 15:24:30|755913.4|753913.4|755404.2|754404.2|755935.9|754423|755383.5|753872|34
1637940280000|2021-11-26 15:24:40|755913.3|753913.3|755379|754379|755931.7|754418.8|755350|753889.6|35
1637940290000|2021-11-26 15:24:50|755392.7|754392.7|755379.4|754379.4|755988.1|754430.5|755377.5|753897|30
1637940300000|2021-11-26 15:25:00|755385.1|754385.1|755409.1|754409.1|755915.1|754409.1|755377.4|753908.4|22
1637940310000|2021-11-26 15:25:10|755410.1|754410.1|755519.9|754519.9|755519.9|754519.9|755409.5|754409.5|22
1637940320000|2021-11-26 15:25:20|755519.5|754519.5|755514.2|754514.2|755523.4|754523.4|755512.5|754512.5|23
1637940330000|2021-11-26 15:25:30|755520|754520|755626.5|754626.5|755645.9|754645.9|755512.5|754512.5|30
1637940340000|2021-11-26 15:25:40|755590.2|754590.2|755633.3|754633.3|756126.5|754633.3|755571.5|754090.3|27
1637940350000|2021-11-26 15:25:50|755632.5|754632.5|755639.8|754639.8|755646.8|754646.8|755630|754630|26
1637940360000|2021-11-26 15:26:00|755619.1|754619.1|755648.7|754648.7|756141.5|754648.7|755590.5|754137|27
1637940370000|2021-11-26 15:26:10|755646.4|754646.4|755610.5|754610.5|756109.5|754646.4|755602.5|754108.2|25
1637940380000|2021-11-26 15:26:20|755622.3|754622.3|755638.4|754638.4|755646|754646|755614.5|754614.5|27
1637940390000|2021-11-26 15:26:30|755641.5|754641.5|755581|754581|756089.6|754641.5|755574.5|754089.6|27
1637940400000|2021-11-26 15:26:40|755583.3|754583.3|755555.6|754555.6|756052.3|754586.7|755549.1|754052.3|30
1637940410000|2021-11-26 15:26:50|756059.3|754059.3|755574|754574|756082.5|754582.5|755567.4|754059.3|33
1637940420000|2021-11-26 15:27:00|755573.6|754573.6|755528.5|754528.5|755583.2|754583.2|755528.5|754528.5|14
1637940430000|2021-11-26 15:27:10|755522.5|754522.5|755357.4|754357.4|756029|754522.5|755357.4|754029|25
1637940440000|2021-11-26 15:27:20|755346.4|754346.4|755315.2|754315.2|755840|754362.5|755309.5|753840|27
1637940450000|2021-11-26 15:27:30|755310.7|754310.7|755590.7|753590.7|755744.9|754310.7|755092.2|753590.7|29
1637940460000|2021-11-26 15:27:40|755080.6|754080.6|755691.1|753691.1|755691.1|754162.3|755064|753574.8|31
1637940470000|2021-11-26 15:27:50|755165.3|754165.3|755916.5|753916.5|755935.4|754437.1|755165.3|753892.4|29
1637940480000|2021-11-26 15:28:00|755915.2|753915.2|755827.5|753827.5|755915.2|753915.2|755827.5|753827.5|39
1637940490000|2021-11-26 15:28:10|755319|754319|755263.4|754263.4|755826.7|754319|755241.8|753733.2|36
1637940500000|2021-11-26 15:28:20|755254.5|754254.5|755227|754227|755757.2|754256|755227|753733.7|28
1637940510000|2021-11-26 15:28:30|755244|754244|755228.5|754228.5|755743.5|754245.9|755227|753729.5|33
1637940520000|2021-11-26 15:28:40|755216.2|754216.2|755123.2|754123.2|755711.2|754216.2|755117.1|753647.3|28
1637940530000|2021-11-26 15:28:50|755131.4|754131.4|755178.5|754178.5|755671.4|754189.7|755131.4|753644|26
1637940540000|2021-11-26 15:29:00|755178.4|754178.4|755767.7|753767.7|755779.3|754280.2|755178.4|753760.3|34
1637940550000|2021-11-26 15:29:10|755762.5|753762.5|755609.4|753609.4|755835.1|754328.3|755253|753609.4|29
1637940560000|2021-11-26 15:29:20|755139.7|754139.7|755158.1|754158.1|755659.1|754178.6|755129.4|753657.1|24
1637940570000|2021-11-26 15:29:30|755159.2|754159.2|755150|754150|755660.4|754170.2|755131.2|753649|18
1637940580000|2021-11-26 15:29:40|755134|754134|755116|754116|755608|754137|755021|753584.8|19
1637940590000|2021-11-26 15:29:50|755119|754119|755582.4|753582.4|755582.4|754119|754961.7|753463.6|33
1637940600000|2021-11-26 15:30:00|755636.7|753636.7|755285.6|754285.6|755761.6|754302.1|755127.4|753621|35
1637940610000|2021-11-26 15:30:10|755288|754288|755832.5|753832.5|755862.2|754395.5|755276.6|753785.5|37
1637940620000|2021-11-26 15:30:20|755829.5|753829.5|755393.5|754393.5|755951.4|754462.9|755361.5|753829.5|36
1637940630000|2021-11-26 15:30:30|755886.7|753886.7|755435.5|754435.5|755939.2|754438.5|755388.5|753884.5|28
1637940640000|2021-11-26 15:30:40|755426.5|754426.5|755399.6|754399.6|755962.3|754458.9|755391.2|753902.7|35
1637940650000|2021-11-26 15:30:50|755893.7|753893.7|755409|754409|755902.4|754417.7|755387.5|753883.8|26
1637940660000|2021-11-26 15:31:00|755409.5|754409.5|755453.5|754453.5|755954.3|754496.5|755409.5|753939.9|23
1637940670000|2021-11-26 15:31:10|755468.8|754468.8|755453.5|754453.5|755955.1|754472.5|755446.7|753944.5|35
1637940680000|2021-11-26 15:31:20|755454.9|754454.9|755454|754454|755958|754459.5|755444.9|753949.1|33
1637940690000|2021-11-26 15:31:30|755954.6|753954.6|755475.3|754475.3|755972.6|754477.1|755441.6|753954.3|25
1637940700000|2021-11-26 15:31:40|755476.6|754476.6|755571.9|754571.9|756091|754571.9|755476.6|753999.7|31
1637940710000|2021-11-26 15:31:50|755571.3|754571.3|755587.6|754587.6|756094.6|754602.6|755568.4|754094.6|30
1637940720000|2021-11-26 15:32:00|755591.2|754591.2|755576.1|754576.1|756077.6|754591.2|755541.2|754077.6|30
1637940730000|2021-11-26 15:32:10|755574.4|754574.4|755573.1|754573.1|756095.5|754621.8|755568.1|754095.5|32
1637940740000|2021-11-26 15:32:20|755564.8|754564.8|755613.7|754613.7|756099.3|754613.7|755498.8|754004|36
1637940750000|2021-11-26 15:32:30|755613.6|754613.6|756111.3|754111.3|756147.2|754661.6|755608.5|754111.3|35
1637940760000|2021-11-26 15:32:40|755632|754632|755611.8|754611.8|756116.1|754632|755601.2|754105|35
1637940770000|2021-11-26 15:32:50|755612|754612|755577.7|754577.7|756072.1|754619.4|755483.1|754072.1|29
1637940780000|2021-11-26 15:33:00|755578.3|754578.3|755629.1|754629.1|756069.5|754629.6|755544.5|754069.5|36
1637940790000|2021-11-26 15:33:10|755635.3|754635.3|755605.5|754605.5|756113.4|754635.3|755518.5|754092.4|36
1637940800000|2021-11-26 15:33:20|755602.8|754602.8|755372|754372|756066.2|754602.8|755372|753949.8|29
1637940810000|2021-11-26 15:33:30|755376.2|754376.2|755844.8|753844.8|755875.6|754383.2|755339.3|753844.8|28
1637940820000|2021-11-26 15:33:40|755846.4|753846.4|755357|754357|755874.5|754384.4|755341.8|753846.4|25
1637940830000|2021-11-26 15:33:50|755358.2|754358.2|755485.4|754485.4|755948.4|754485.4|755356.3|753884.9|31
1637940840000|2021-11-26 15:34:00|756034.9|754034.9|755584|754584|756087.2|754611.5|755523.2|754005.8|34
1637940850000|2021-11-26 15:34:10|755593.5|754593.5|755576.4|754576.4|755593.5|754593.5|755568|754568|21
1637940860000|2021-11-26 15:34:20|755574.9|754574.9|755608.7|754608.7|755620.4|754620.4|755574.9|754574.9|25
1637940870000|2021-11-26 15:34:30|755610.9|754610.9|755599.1|754599.1|756119.1|754625.7|755581.8|754100.1|31
1637940880000|2021-11-26 15:34:40|755594.9|754594.9|755547|754547|755608.8|754608.8|755497.6|754497.6|26
1637940890000|2021-11-26 15:34:50|755545|754545|755590.9|754590.9|755590.9|754590.9|755542|754542|12
1637940900000|2021-11-26 15:35:00|755583.5|754583.5|755590|754590|756100.5|754602.4|755560|754085.3|32
1637940910000|2021-11-26 15:35:10|755597.7|754597.7|755541.1|754541.1|755599.7|754599.7|755525.7|754525.7|31
1637940920000|2021-11-26 15:35:20|755542.5|754542.5|756008.1|754008.1|756065.5|754551.2|755500.5|754008.1|27
1637940930000|2021-11-26 15:35:30|756011.1|754011.1|756080|754080|756080|754558.4|755523|754011.1|30
1637940940000|2021-11-26 15:35:40|755548.2|754548.2|755552.5|754552.5|756084.4|754585.3|755521.9|754054.7|26
1637940950000|2021-11-26 15:35:50|755554.5|754554.5|755575.4|754575.4|755587.7|754587.7|755553.5|754553.5|25
1637940960000|2021-11-26 15:36:00|755564.1|754564.1|755464.4|754464.4|755995.5|754582.6|755456.4|753995.5|36
1637940970000|2021-11-26 15:36:10|755457.7|754457.7|755420.5|754420.5|755965.3|754494.2|755420.5|753953.5|29
1637940980000|2021-11-26 15:36:20|755427.5|754427.5|755991.7|753991.7|755991.7|754493.2|755417.2|753991.7|30
1637940990000|2021-11-26 15:36:30|755980.6|753980.6|755998.5|753998.5|756028.1|754516.7|755404.2|753947|30
1637941000000|2021-11-26 15:36:40|755996.3|753996.3|755530|754530|756028.5|754536|755470.9|753996.3|25
1637941010000|2021-11-26 15:36:50|755535.4|754535.4|755533|754533|756075.5|754581.8|755533|754055.6|30
1637941020000|2021-11-26 15:37:00|755535|754535|755597|754597|756108.9|754615|755475.7|753976.2|36
1637941030000|2021-11-26 15:37:10|755595|754595|755701.6|754701.6|755706.7|754706.7|755592|754592|26
1637941040000|2021-11-26 15:37:20|755712|754712|755675.6|754675.6|755720.3|754720.3|755667.5|754667.5|32
1637941050000|2021-11-26 15:37:30|755672.1|754672.1|755674.8|754674.8|755691.5|754691.5|755668.2|754668.2|29
1637941060000|2021-11-26 15:37:40|755676.6|754676.6|755668.5|754668.5|755701.6|754701.6|755661.4|754661.4|27
1637941070000|2021-11-26 15:37:50|755671.3|754671.3|755680.2|754680.2|755685.7|754685.7|755670.1|754670.1|27
1637941080000|2021-11-26 15:38:00|755676.9|754676.9|755580.1|754580.1|756169.3|754676.9|755574.4|754091.8|34
1637941090000|2021-11-26 15:38:10|755582.4|754582.4|755514.3|754514.3|756082.5|754587.9|755510.5|754019.5|38
1637941100000|2021-11-26 15:38:20|756004.9|754004.9|755581.7|754581.7|756094.5|754605.2|755498.5|754004.9|35
1637941110000|2021-11-26 15:38:30|755584.5|754584.5|755589.3|754589.3|756133|754605.7|755565.5|754083.3|32
1637941120000|2021-11-26 15:38:40|755612.3|754612.3|755611.1|754611.1|756124.7|754650.5|755573.5|754116.9|32
1637941130000|2021-11-26 15:38:50|755630|754630|755728.9|754728.9|755728.9|754728.9|755630|754630|26
1637941140000|2021-11-26 15:39:00|755730.6|754730.6|755698.7|754698.7|755730.6|754730.6|755696.3|754696.3|22
1637941150000|2021-11-26 15:39:10|755701.4|754701.4|755689.1|754689.1|755701.8|754701.8|755670.2|754670.2|26
1637941160000|2021-11-26 15:39:20|755690|754690|755685.9|754685.9|755704.9|754704.9|755683.2|754683.2|21
1637941170000|2021-11-26 15:39:30|755687.1|754687.1|755696.6|754696.6|755697.9|754697.9|755686.9|754686.9|21
1637941180000|2021-11-26 15:39:40|755697|754697|755732.4|754732.4|755790.8|754790.8|755694|754694|19
1637941190000|2021-11-26 15:39:50|755733.5|754733.5|755828.3|754828.3|756259|754867.1|755730.8|754259|34
1637941200000|2021-11-26 15:40:00|755823.6|754823.6|755754.8|754754.8|755826.3|754826.3|755754.8|754754.8|34
1637941210000|2021-11-26 15:40:10|755760.9|754760.9|755764.1|754764.1|756266.6|754774.9|755702.1|754219.3|39
1637941220000|2021-11-26 15:40:20|755766.8|754766.8|756270.8|754270.8|756270.8|754801.8|755766.8|754270.8|21
1637941230000|2021-11-26 15:40:30|756260.8|754260.8|755752.3|754752.3|756302.5|754797.8|755748.5|754260.8|28
1637941240000|2021-11-26 15:40:40|755736.8|754736.8|756282.9|754282.9|756282.9|754782.1|755722.8|754257.4|40
1637941250000|2021-11-26 15:40:50|756271.8|754271.8|755722|754722|756272.8|754763|755713.9|754213.9|33
1637941260000|2021-11-26 15:41:00|755718.6|754718.6|755876.8|754876.8|756380|754889|755718.6|754380|26
1637941270000|2021-11-26 15:41:10|755876.6|754876.6|755855.2|754855.2|755878.4|754878.4|755826.8|754826.8|27
1637941280000|2021-11-26 15:41:20|755855.5|754855.5|755868.2|754868.2|755877.3|754877.3|755838|754838|24
1637941290000|2021-11-26 15:41:30|755866.9|754866.9|755828|754828|756337.1|754874.8|755827.3|754332.6|24
1637941300000|2021-11-26 15:41:40|755826|754826|755826.4|754826.4|755832|754832|755822.3|754822.3|28
1637941310000|2021-11-26 15:41:50|755825.4|754825.4|755854.6|754854.6|755871.1|754871.1|755813.7|754813.7|29
1637941320000|2021-11-26 15:42:00|755853.2|754853.2|756333.5|754333.5|756339|754870.8|755841.8|754333.5|28
1637941330000|2021-11-26 15:42:10|756332.5|754332.5|755624|754624|756338|754839.2|755624|754130.9|30
1637941340000|2021-11-26 15:42:20|755626.9|754626.9|755590|754590|756144.1|754635.7|755545.3|754034.5|38
1637941350000|2021-11-26 15:42:30|755603.8|754603.8|756254.5|754254.5|756257.3|754757.5|755593.3|754106.9|30
1637941360000|2021-11-26 15:42:40|755753|754753|756196.7|754196.7|756264.2|754753|755698.4|754176.8|33
1637941370000|2021-11-26 15:42:50|756192.5|754192.5|755796.9|754796.9|756328.8|754803.1|755684.9|754181.1|32
1637941380000|2021-11-26 15:43:00|756304.1|754304.1|756326.8|754326.8|756350.9|754830.7|755744|754211.5|37
1637941390000|2021-11-26 15:43:10|756331.1|754331.1|755777|754777|756370.5|754848.5|755775|754285.7|27
1637941400000|2021-11-26 15:43:20|755775|754775|756278.5|754278.5|756353.8|754818.8|755764|754268.3|35
1637941410000|2021-11-26 15:43:30|756282|754282|755834|754834|756360.2|754834|755777.4|754278.3|26
1637941420000|2021-11-26 15:43:40|755827|754827|756339.1|754339.1|756348.2|754883.6|755811.8|754314.8|30
1637941430000|2021-11-26 15:43:50|756325.2|754325.2|755892.1|754892.1|756393.8|754900.4|755827|754317.4|24
1637941440000|2021-11-26 15:44:00|756374.9|754374.9|755998.3|754998.3|756439|755000.5|755877.9|754372.6|32
1637941450000|2021-11-26 15:44:10|755997.2|754997.2|755951|754951|756515.7|755023.2|755951|754465.1|25
1637941460000|2021-11-26 15:44:20|755955|754955|756408.1|754408.1|756408.1|754975.5|755919.5|754408.1|20
1637941470000|2021-11-26 15:44:30|755926|754926|756336|754336|756417.2|754926|755856.8|754336|35
1637941480000|2021-11-26 15:44:40|755840|754840|756389.3|754389.3|756432.3|754918.5|755826.1|754339.7|36
1637941490000|2021-11-26 15:44:50|755898.4|754898.4|755941.4|754941.4|756462.9|754957|755898.4|754435.4|30
1637941500000|2021-11-26 15:45:00|755941.6|754941.6|756480.2|754480.2|756480.2|754964|755941.6|754459.6|16
1637941510000|2021-11-26 15:45:10|755956.2|754956.2|755909.7|754909.7|756459.1|754956.2|755896|754444.2|21
1637941520000|2021-11-26 15:45:20|755918.1|754918.1|755945.1|754945.1|756518.3|754989.7|755890|754408.7|19
1637941530000|2021-11-26 15:45:30|755953.8|754953.8|755950|754950|755957|754957|755945|754945|17
1637941540000|2021-11-26 15:45:40|755949.9|754949.9|756163.9|755163.9|756629.9|755163.9|755909|754624.2|29
1637941550000|2021-11-26 15:45:50|756149.2|755149.2|755925|754925|756475.9|755149.2|755903.7|754422.4|34
1637941560000|2021-11-26 15:46:00|755926.3|754926.3|755973.2|754973.2|756526.4|755042.1|755926.3|754458|31
1637941570000|2021-11-26 15:46:10|756448.5|754448.5|756435.2|754435.2|756497|755037|755927.6|754435.2|30
1637941580000|2021-11-26 15:46:20|756448|754448|755935|754935|756448|754941.3|755933.6|754448|23
1637941590000|2021-11-26 15:46:30|755932.3|754932.3|755963|754963|756485.8|754969.9|755917|754404.4|21
1637941600000|2021-11-26 15:46:40|755971|754971|755933.2|754933.2|756450|754971|755922.4|754428.9|21
1637941610000|2021-11-26 15:46:50|755926.7|754926.7|756432.8|754432.8|756447|754966.9|755923.5|754420.7|27
1637941620000|2021-11-26 15:47:00|755928|754928|756450.8|754450.8|756464.1|754957|755925|754411.5|30
1637941630000|2021-11-26 15:47:10|755938.4|754938.4|756426.1|754426.1|756426.1|754938.4|755873.5|754376.9|28
1637941640000|2021-11-26 15:47:20|755934.7|754934.7|755952.5|754952.5|756459.5|754971.3|755934.7|754438.2|27
1637941650000|2021-11-26 15:47:30|755949.9|754949.9|755929.2|754929.2|756455|754951.6|755929.2|754442.8|21
1637941660000|2021-11-26 15:47:40|755928.4|754928.4|755921.7|754921.7|756446.1|754938.5|755917.1|754420.4|27
1637941670000|2021-11-26 15:47:50|755921.9|754921.9|755912|754912|755922|754922|755904.8|754904.8|23
1637941680000|2021-11-26 15:48:00|755902.8|754902.8|755886.2|754886.2|756409.1|754902.8|755878|754388.5|25
1637941690000|2021-11-26 15:48:10|755885.6|754885.6|755892.5|754892.5|756396.6|754918.4|755885.6|754396.6|18
1637941700000|2021-11-26 15:48:20|755890.5|754890.5|755892.8|754892.8|755904.3|754904.3|755889.5|754889.5|24
1637941710000|2021-11-26 15:48:30|755891|754891|755897.5|754897.5|756402|754903.5|755888.8|754394|20
1637941720000|2021-11-26 15:48:40|755900.7|754900.7|755883.8|754883.8|755903.1|754903.1|755880.8|754880.8|23
1637941730000|2021-11-26 15:48:50|755875.6|754875.6|755905.3|754905.3|755906.4|754906.4|755865.5|754865.5|22
1637941740000|2021-11-26 15:49:00|755896|754896|755875.2|754875.2|755904.2|754904.2|755869.3|754869.3|22
1637941750000|2021-11-26 15:49:10|755875.4|754875.4|755893.7|754893.7|755893.7|754893.7|755865.5|754865.5|15
1637941760000|2021-11-26 15:49:20|755886.5|754886.5|755893.4|754893.4|755893.7|754893.7|755878|754878|12
1637941770000|2021-11-26 15:49:30|755901.8|754901.8|755903.2|754903.2|755903.2|754903.2|755901.8|754901.8|2
1637941780000|2021-11-26 15:49:40|755870.5|754870.5|755916.6|754916.6|755988.7|754988.7|755870.5|754870.5|22
1637941790000|2021-11-26 15:49:50|755919|754919|755913|754913|755919|754919|755913|754913|12
1637941800000|2021-11-26 15:50:00|755902.4|754902.4|756439.7|754439.7|756462.1|754902.4|755902.4|754412.5|27
1637941810000|2021-11-26 15:50:10|756442.3|754442.3|755915.1|754915.1|756449.5|754924.5|755893.3|754366.8|25
1637941820000|2021-11-26 15:50:20|755911.5|754911.5|755938.2|754938.2|756451.5|754946.8|755910.3|754420.8|22
1637941830000|2021-11-26 15:50:30|756419.4|754419.4|755936.3|754936.3|756427.4|754939.9|755926.5|754419.4|19
1637941840000|2021-11-26 15:50:40|755938|754938|756439.1|754439.1|756470.2|754979.4|755922.6|754420.2|31
1637941850000|2021-11-26 15:50:50|756439.6|754439.6|756462.2|754462.2|756462.2|754970|755941.1|754427.1|18
1637941860000|2021-11-26 15:51:00|756450.6|754450.6|755960.1|754960.1|756460|754960.4|755959.2|754448.4|18
1637941870000|2021-11-26 15:51:10|755958.4|754958.4|755948.1|754948.1|755960.2|754960.2|755948.1|754948.1|13
1637941880000|2021-11-26 15:51:20|755955.6|754955.6|755983.3|754983.3|756481.2|754988.2|755948.2|754456.5|26
1637941890000|2021-11-26 15:51:30|755984|754984|755988.1|754988.1|756491.4|755002|755966|754457.5|25
1637941900000|2021-11-26 15:51:40|755994|754994|755997|754997|755999|754999|755979.7|754979.7|14
1637941910000|2021-11-26 15:51:50|755965.5|754965.5|755999.8|754999.8|756503.1|755008.2|755965.5|754463.5|23
1637941920000|2021-11-26 15:52:00|756001.3|755001.3|755996.4|754996.4|756515.3|755013.7|755986.1|754505.8|17
1637941930000|2021-11-26 15:52:10|755996.1|754996.1|756006|755006|756462.4|755006|755973|754462.4|14
1637941940000|2021-11-26 15:52:20|756016.2|755016.2|755981.1|754981.1|756496.9|755017.2|755979.7|754493.5|23
1637941950000|2021-11-26 15:52:30|755985.6|754985.6|756157.5|755157.5|756671.4|755176.2|755985.6|754519.9|28
1637941960000|2021-11-26 15:52:40|756157.9|755157.9|756132.7|755132.7|756659.6|755157.9|756111.2|754650.6|31
1637941970000|2021-11-26 15:52:50|756138.5|755138.5|756168.5|755168.5|756642.8|755168.5|756132.7|754630.2|19
1637941980000|2021-11-26 15:53:00|756166.3|755166.3|756156.3|755156.3|756171.6|755171.6|756145.8|755145.8|7
1637941990000|2021-11-26 15:53:10|756155.7|755155.7|756154.5|755154.5|756155.7|755155.7|756154.5|755154.5|3
1637942000000|2021-11-26 15:53:20|756159|755159|756154.1|755154.1|756159|755159|756154.1|755154.1|3
1637942010000|2021-11-26 15:53:30|756145.7|755145.7|756073.7|755073.7|756604.6|755145.7|756073.7|754586.4|26
1637942020000|2021-11-26 15:53:40|756082.3|755082.3|756086|755086|756092.1|755092.1|756080.3|755080.3|18
1637942030000|2021-11-26 15:53:50|756088.4|755088.4|756526|754526|756583.3|755107.2|756038|754511.8|26
1637942040000|2021-11-26 15:54:00|756036.2|755036.2|756607.6|754607.6|756607.6|755126|756017.9|754607|16
1637942050000|2021-11-26 15:54:10|756615.9|754615.9|756145.6|755145.6|756662.5|755151.1|756085|754575.2|26
1637942060000|2021-11-26 15:54:20|756160.5|755160.5|756210.3|755210.3|756733.2|755243.9|756150.8|754665.7|24
1637942070000|2021-11-26 15:54:30|756243.4|755243.4|756204.9|755204.9|756243.4|755243.4|756200.8|755200.8|18
1637942080000|2021-11-26 15:54:40|756201.7|755201.7|756238.5|755238.5|756738|755240.6|756201.7|754738|17
1637942090000|2021-11-26 15:54:50|756238.7|755238.7|756207.3|755207.3|756238.7|755238.7|756206.9|755206.9|11
1637942100000|2021-11-26 15:55:00|756203.9|755203.9|756566.6|754566.6|756696.8|755235.1|756202.1|754564.7|22
1637942110000|2021-11-26 15:55:10|756076.7|755076.7|756607.3|754607.3|756607.3|755109.5|756076.7|754588.4|18
1637942120000|2021-11-26 15:55:20|756599.9|754599.9|756069.6|755069.6|756599.9|755106.5|756066.4|754599.9|10
1637942130000|2021-11-26 15:55:30|756069.5|755069.5|756574.3|754574.3|756580.5|755101.6|756066.8|754572.5|28
1637942140000|2021-11-26 15:55:40|756575.4|754575.4|756566.6|754566.6|756575.4|754575.4|756565.4|754565.4|14
1637942150000|2021-11-26 15:55:50|756570.4|754570.4|756552.8|754552.8|756585.5|754585.5|756550|754550|23
1637942160000|2021-11-26 15:56:00|756556.3|754556.3|756532|754532|756560.1|754560.1|756526.4|754526.4|21
1637942170000|2021-11-26 15:56:10|756534.9|754534.9|756528.4|754528.4|756534.9|754534.9|756520.7|754520.7|28
1637942180000|2021-11-26 15:56:20|756527.7|754527.7|756536.3|754536.3|756536.3|755041.9|756038.4|754525.2|31
1637942190000|2021-11-26 15:56:30|756534.4|754534.4|756558.5|754558.5|756565.6|755054.3|756053|754533.4|27
1637942200000|2021-11-26 15:56:40|756555.8|754555.8|756544.1|754544.1|756558.5|754558.5|756543.8|754543.8|26
1637942210000|2021-11-26 15:56:50|756537.6|754537.6|756546.7|754546.7|756550.4|754550.4|756533.8|754533.8|28
1637942220000|2021-11-26 15:57:00|756544|754544|756537|754537|756552.9|754552.9|756537|754537|23
1637942230000|2021-11-26 15:57:10|756537.1|754537.1|756548.1|754548.1|756548.1|754548.1|756531.8|754531.8|15
1637942240000|2021-11-26 15:57:20|756547.5|754547.5|756500.8|754500.8|756547.5|754547.5|756486.8|754486.8|25
1637942250000|2021-11-26 15:57:30|756501.1|754501.1|756498.8|754498.8|756511.7|754985.7|755982.8|754498.3|24
1637942260000|2021-11-26 15:57:40|756499.7|754499.7|756500.5|754500.5|756526.3|754526.3|756498|754498|28
1637942270000|2021-11-26 15:57:50|756511.8|754511.8|756513.5|754513.5|756617|755099.8|756069.2|754511.8|24
1637942280000|2021-11-26 15:58:00|756552.1|754552.1|756080.1|755080.1|756603|755122.8|756064.5|754535.3|30
1637942290000|2021-11-26 15:58:10|756065.8|755065.8|756059.3|755059.3|756085.7|755085.7|756054.2|755054.2|19
1637942300000|2021-11-26 15:58:20|756054|755054|756065.4|755065.4|756553.2|755091|756051.2|754553.2|16
1637942310000|2021-11-26 15:58:30|756059.1|755059.1|756549.1|754549.1|756549.1|755095.4|756043|754540.3|23
1637942320000|2021-11-26 15:58:40|756069.3|755069.3|756554.9|754554.9|756565.2|755081.1|756067.1|754550.2|22
1637942330000|2021-11-26 15:58:50|756554.6|754554.6|756042|755042|756554.6|755073|756039.7|754553.6|18
1637942340000|2021-11-26 15:59:00|756042.6|755042.6|756066.4|755066.4|756097.5|755097.5|756042|755042|15
1637942350000|2021-11-26 15:59:10|756074.5|755074.5|756072.9|755072.9|756098.5|755098.5|756056.9|755056.9|28
1637942360000|2021-11-26 15:59:20|756069.4|755069.4|756077.2|755077.2|756585.5|755169.2|756068|754557.8|26
1637942370000|2021-11-26 15:59:30|756073.7|755073.7|756082.9|755082.9|756112.6|755112.6|756066.3|755066.3|21
1637942380000|2021-11-26 15:59:40|756077.2|755077.2|756149.5|755149.5|756156.5|755156.5|756075.2|755075.2|26
1637942390000|2021-11-26 15:59:50|756147.5|755147.5|756489.9|754489.9|756613.5|755150.9|755964.5|754486.7|30
1637942400000|2021-11-26 16:00:00|756495.5|754495.5|756083.4|755083.4|756627.6|755112.7|755970.9|754495.5|35
1637942410000|2021-11-26 16:00:10|756092.5|755092.5|756252.7|755252.7|756713|755252.7|756086.7|754580.8|36
1637942420000|2021-11-26 16:00:20|756240.5|755240.5|756261.3|755261.3|756745.2|755275.3|756229.5|754745.2|33
1637942430000|2021-11-26 16:00:30|756266|755266|756318.7|755318.7|756373.5|755373.5|756266|755266|26
1637942440000|2021-11-26 16:00:40|756316.7|755316.7|756348.9|755348.9|756375.6|755375.6|756316.7|755316.7|21
1637942450000|2021-11-26 16:00:50|756349.6|755349.6|756231.5|755231.5|756356.4|755356.4|756224.6|755224.6|36
1637942460000|2021-11-26 16:01:00|756271.2|755271.2|756101.1|755101.1|756665|755271.2|756101.1|754638|36
1637942470000|2021-11-26 16:01:10|756083.3|755083.3|756065.2|755065.2|756098.9|755098.9|756046|755046|36
1637942480000|2021-11-26 16:01:20|756062.9|755062.9|756013.2|755013.2|756598|755076.7|755949|754537.2|33
1637942490000|2021-11-26 16:01:30|755977.2|754977.2|755985.3|754985.3|756509.7|754999.6|755948|754502.9|35
1637942500000|2021-11-26 16:01:40|756505.9|754505.9|756540.5|754540.5|756568.7|755035.4|755932.6|754474.6|37
1637942510000|2021-11-26 16:01:50|756551|754551|756570.6|754570.6|756633.8|755113.2|756043.5|754542.5|31
1637942520000|2021-11-26 16:02:00|756042.2|755042.2|755871.4|754871.4|756512.1|755053.3|755849.8|754372.7|37
1637942530000|2021-11-26 16:02:10|755877.4|754877.4|756070.9|754070.9|756339.2|754878.3|755703.2|754067.9|39
1637942540000|2021-11-26 16:02:20|756062.1|754062.1|756629.1|754629.1|756655.5|755084.3|755952.7|754062.1|40
1637942550000|2021-11-26 16:02:30|756648.8|754648.8|756037.2|755037.2|756648.8|755100|756010.3|754535.7|34
1637942560000|2021-11-26 16:02:40|756550.4|754550.4|756595.6|754595.6|756615.2|755049.3|756049.3|754532.5|35
1637942570000|2021-11-26 16:02:50|756596.5|754596.5|756074.8|755074.8|756607.7|755074.8|756044.5|754561.2|21
1637942580000|2021-11-26 16:03:00|756619.5|754619.5|756232.4|755232.4|756745.3|755232.4|756057.3|754554.7|24
1637942590000|2021-11-26 16:03:10|756220.6|755220.6|756700.5|754700.5|756731.2|755245.2|756186.3|754691.7|20
1637942600000|2021-11-26 16:03:20|756697.4|754697.4|756662.3|754662.3|756697.4|755176.5|756135.4|754635.9|21
1637942610000|2021-11-26 16:03:30|756662.6|754662.6|756582.9|754582.9|756679.6|755189.8|756053.9|754582.9|32
1637942620000|2021-11-26 16:03:40|756572.1|754572.1|756579.7|754579.7|756584.4|755062.8|756045.2|754548.6|38
1637942630000|2021-11-26 16:03:50|756577.5|754577.5|755928.7|754928.7|756577.5|755044|755928.7|754506.3|33
1637942640000|2021-11-26 16:04:00|756456.8|754456.8|756456.7|754456.7|756504.5|754964.8|755915.4|754440|35
1637942650000|2021-11-26 16:04:10|756470.7|754470.7|756490.7|754490.7|756509.9|754987|755944.2|754470.7|19
1637942660000|2021-11-26 16:04:20|756478.2|754478.2|756119.8|755119.8|756659.9|755123.4|756067.2|754468.3|31
1637942670000|2021-11-26 16:04:30|756107.7|755107.7|756099.5|755099.5|756118.6|755118.6|756086.2|755086.2|27
1637942680000|2021-11-26 16:04:40|756098.1|755098.1|756117.6|755117.6|756667.4|755117.6|756097.1|754667.4|16
1637942690000|2021-11-26 16:04:50|756655|754655|756661.5|754661.5|756664.4|754664.4|756650.9|754650.9|13
1637942700000|2021-11-26 16:05:00|756142.3|755142.3|756153.8|755153.8|756669.5|755162.4|756119.7|754669.5|19
1637942710000|2021-11-26 16:05:10|756153.5|755153.5|756130.1|755130.1|756153.5|755153.5|756116.2|755116.2|20
1637942720000|2021-11-26 16:05:20|756130.2|755130.2|756131.7|755131.7|756150.2|755150.2|756124.5|755124.5|11
1637942730000|2021-11-26 16:05:30|756137.2|755137.2|756100.9|755100.9|756141.1|755141.1|756088|755088|16
1637942740000|2021-11-26 16:05:40|756094.2|755094.2|756042.7|755042.7|756595.9|755097|756042.7|754564.5|21
1637942750000|2021-11-26 16:05:50|756486.5|754486.5|755987|754987|756527.8|755011|755972|754449.8|32
1637942760000|2021-11-26 16:06:00|755984.3|754984.3|756515.6|754515.6|756569.5|755057.7|755984.3|754515.6|30
1637942770000|2021-11-26 16:06:10|756521.2|754521.2|756432.8|754432.8|756525.9|754969|755896|754417.3|36
1637942780000|2021-11-26 16:06:20|756428|754428|755913|754913|756491.9|754930.5|755903.9|754392|36
1637942790000|2021-11-26 16:06:30|755930.1|754930.1|756592.1|754592.1|756592.1|754978.8|755848.1|754385.6|39
1637942800000|2021-11-26 16:06:40|756549.9|754549.9|755903.1|754903.1|756593.2|755041.9|755903.1|754370.7|40
1637942810000|2021-11-26 16:06:50|756380.2|754380.2|755760.5|754760.5|756393.1|754878.6|755749|754265|20
1637942820000|2021-11-26 16:07:00|756270.7|754270.7|756170.1|754170.1|756363.9|754810|755598.5|754149.8|29
1637942830000|2021-11-26 16:07:10|755713.5|754713.5|755610.5|754610.5|756230|754734.5|755610.5|754165.9|26
1637942840000|2021-11-26 16:07:20|756135.9|754135.9|755650|754650|756186|754681|755627.8|754134.5|25
1637942850000|2021-11-26 16:07:30|755687|754687|755983.5|754983.5|756529|754983.5|755668|754260.1|34
1637942860000|2021-11-26 16:07:40|755994.5|754994.5|756383.9|754383.9|756489.7|754994.5|755883.8|754374.7|34
1637942870000|2021-11-26 16:07:50|756400.4|754400.4|756354.4|754354.4|756459.9|754901.3|755901.3|754340|37
1637942880000|2021-11-26 16:08:00|756355.5|754355.5|755926.5|754926.5|756492.1|754926.5|755926.5|754350.9|25
1637942890000|2021-11-26 16:08:10|755924.5|754924.5|755985.5|754985.5|756563.8|755021.5|755924.5|754470.6|18
1637942900000|2021-11-26 16:08:20|755983.5|754983.5|755903|754903|756450.4|754983.5|755903|754404|28
1637942910000|2021-11-26 16:08:30|755905|754905|756475|754475|756482.6|754976.4|755891.5|754394.4|23
1637942920000|2021-11-26 16:08:40|755972|754972|755955.5|754955.5|756511.8|754977.8|755955.5|754452.5|20
1637942930000|2021-11-26 16:08:50|755958.5|754958.5|756520.5|754520.5|756520.5|754986.5|755958.5|754448.3|23
1637942940000|2021-11-26 16:09:00|756524.9|754524.9|755986.2|754986.2|756540|754986.2|755943.7|754437.5|35
1637942950000|2021-11-26 16:09:10|756486.3|754486.3|756237.5|754237.5|756524.3|754988.5|755731.1|754232.3|32
1637942960000|2021-11-26 16:09:20|756235.3|754235.3|755771.1|754771.1|756296.3|754781.9|755730.5|754230.6|29
1637942970000|2021-11-26 16:09:30|755769.3|754769.3|756249.9|754249.9|756301.7|754782.5|755746.5|754242|20
1637942980000|2021-11-26 16:09:40|755752.5|754752.5|755787.5|754787.5|756333.9|754792.5|755730.6|754287.8|22
1637942990000|2021-11-26 16:09:50|755802.5|754802.5|755948.7|754948.7|756486.3|754949|755802.5|754377|21
1637943000000|2021-11-26 16:10:00|755966.9|754966.9|756449.6|754449.6|756482.6|754966.9|755893.5|754421|27
1637943010000|2021-11-26 16:10:10|756491.3|754491.3|756377.9|754377.9|756491.3|754922.4|755869.5|754368.5|29
1637943020000|2021-11-26 16:10:20|756375.7|754375.7|756450.8|754450.8|756450.8|754951|755875.3|754356.1|34
1637943030000|2021-11-26 16:10:30|756451.4|754451.4|756458.6|754458.6|756460.6|754460.6|756450.7|754450.7|9
1637943040000|2021-11-26 16:10:40|756454.6|754454.6|756424.5|754424.5|756454.6|754948|755917.4|754418|20
1637943050000|2021-11-26 16:10:50|756427.5|754427.5|756612.5|754612.5|756622.2|755093.4|755934.3|754427.5|35
1637943060000|2021-11-26 16:11:00|756615.3|754615.3|756061.5|755061.5|756615.3|755080.6|756052.8|754548|35
1637943070000|2021-11-26 16:11:10|756060.1|755060.1|756072|755072|756622.6|755095.3|756043.4|754581.3|20
1637943080000|2021-11-26 16:11:20|756060|755060|755983.6|754983.6|756569.4|755060|755977.2|754492|22
1637943090000|2021-11-26 16:11:30|756486.3|754486.3|756469.9|754469.9|756487.1|754984.2|755929.5|754469.9|30
1637943100000|2021-11-26 16:11:40|756471.4|754471.4|756408.5|754408.5|756472|754944|755907|754403|31
1637943110000|2021-11-26 16:11:50|755888|754888|755974.6|754974.6|756484.9|754980.4|755884.8|754407.3|35
1637943120000|2021-11-26 16:12:00|756472.1|754472.1|755921.6|754921.6|756472.7|754960.7|755888.9|754409.9|37
1637943130000|2021-11-26 16:12:10|755914.4|754914.4|756001.8|755001.8|756524.5|755005.7|755904|754436.3|28
1637943140000|2021-11-26 16:12:20|755999.5|754999.5|756051|755051|756579.8|755079.1|755999.5|754549.5|28
1637943150000|2021-11-26 16:12:30|756063.8|755063.8|756559.8|754559.8|756585.6|755070.2|756031.7|754543.8|32
1637943160000|2021-11-26 16:12:40|756545.3|754545.3|756037.4|755037.4|756576.2|755066.9|756021.4|754514.2|25
1637943170000|2021-11-26 16:12:50|756554.7|754554.7|756018.9|755018.9|756572|755057.7|756015.8|754536.4|29
1637943180000|2021-11-26 16:13:00|756015.8|755015.8|755968.5|754968.5|756553.6|755051.5|755968.5|754526.3|31
1637943190000|2021-11-26 16:13:10|755966.9|754966.9|756530.8|754530.8|756554|755054.5|755966.9|754491.9|34
1637943200000|2021-11-26 16:13:20|756532.7|754532.7|756550|754550|756567|755025.4|756025.2|754520.2|26
1637943210000|2021-11-26 16:13:30|756048.8|755048.8|756045.8|755045.8|756563.1|755048.8|756025.9|754524|34
1637943220000|2021-11-26 16:13:40|756045.9|755045.9|756644.4|754644.4|756644.4|755045.9|756020.4|754517.3|31
1637943230000|2021-11-26 16:13:50|756121.5|755121.5|756633|754633|756641.5|755129.9|756115.6|754633|18
1637943240000|2021-11-26 16:14:00|756633.5|754633.5|756637.9|754637.9|756669.3|755142.4|756118.1|754632.5|25
1637943250000|2021-11-26 16:14:10|756638.9|754638.9|756057.6|755057.6|756645.4|755130.5|756057.6|754596.4|27
1637943260000|2021-11-26 16:14:20|756059.1|755059.1|756649.8|754649.8|756675.9|755164.4|756044|754583.2|33
1637943270000|2021-11-26 16:14:30|756649.9|754649.9|756636.9|754636.9|756720.3|755183.5|756160|754636.8|28
1637943280000|2021-11-26 16:14:40|756648|754648|756682.6|754682.6|756724.7|755191.8|756172.8|754648|26
1637943290000|2021-11-26 16:14:50|756682.9|754682.9|756203|755203|756743.5|755203.6|756200.7|754671.9|21
1637943300000|2021-11-26 16:15:00|756710.5|754710.5|756170.1|755170.1|756719.6|755207.1|756143.3|754655.7|37
1637943310000|2021-11-26 16:15:10|756159.9|755159.9|756215.2|755215.2|756705.7|755215.2|756140|754645.9|24
1637943320000|2021-11-26 16:15:20|756723.6|754723.6|756228.8|755228.8|756735.4|755264.5|756178.4|754666.1|31
1637943330000|2021-11-26 16:15:30|756213.8|755213.8|756785.3|754785.3|756789.1|755301.1|756213.8|754727.3|32
1637943340000|2021-11-26 16:15:40|756790.4|754790.4|756310.9|755310.9|756829.9|755347.2|756242.8|754768.4|30
1637943350000|2021-11-26 16:15:50|756323.9|755323.9|756347|755347|756875.9|755360.3|756321.9|754839|27
1637943360000|2021-11-26 16:16:00|756350.9|755350.9|756809.3|754809.3|756827.2|755350.9|756325|754803.5|22
1637943370000|2021-11-26 16:16:10|756804.2|754804.2|756334.3|755334.3|756818.2|755334.3|756301.2|754755.5|30
1637943380000|2021-11-26 16:16:20|756321.5|755321.5|756384.2|755384.2|756909.7|755395.7|756321.5|754790.9|30
1637943390000|2021-11-26 16:16:30|756358.4|755358.4|757043.8|755043.8|757043.8|755476.8|756358.4|754850.5|28
1637943400000|2021-11-26 16:16:40|756563.9|755563.9|756571.7|755571.7|757061.9|755589.1|756559.8|755061.3|29
1637943410000|2021-11-26 16:16:50|756577.2|755577.2|757114.2|755114.2|757147|755577.2|756577.2|754974.8|33
1637943420000|2021-11-26 16:17:00|757124.8|755124.8|756642.6|755642.6|757174.4|755642.6|756580.5|755084.4|30
1637943430000|2021-11-26 16:17:10|756641.5|755641.5|757141|755141|757181.2|755680.3|756616.9|755104|22
1637943440000|2021-11-26 16:17:20|757128|755128|756616.6|755616.6|757201.7|755684.9|756600.4|755128|28
1637943450000|2021-11-26 16:17:30|756614|755614|757149.7|755149.7|757158.7|755628.1|756614|755097.7|30
1637943460000|2021-11-26 16:17:40|757163.2|755163.2|757094.2|755094.2|757163.2|755600.7|756555.5|755000.5|32
1637943470000|2021-11-26 16:17:50|757050|755050|756829.5|754829.5|757057.7|755057.7|756829.5|754829.5|34
1637943480000|2021-11-26 16:18:00|756807.5|754807.5|756888.2|754888.2|756933.7|755365|756343|754731.5|36
1637943490000|2021-11-26 16:18:10|756891.8|754891.8|756965.8|754965.8|756973.4|755332|756332|754834.2|38
1637943500000|2021-11-26 16:18:20|756938.9|754938.9|756581|755581|757106.2|755581|756407|754918.9|37
1637943510000|2021-11-26 16:18:30|757083.9|755083.9|757226|755226|757226|755630.4|756579.2|755050.8|37
1637943520000|2021-11-26 16:18:40|757246.5|755246.5|756700|755700|757266.9|755759.2|756700|755220.2|32
1637943530000|2021-11-26 16:18:50|756712|755712|757208.4|755208.4|757251.8|755738.2|756696|755207.2|29
1637943540000|2021-11-26 16:19:00|757214|755214|757189.4|755189.4|757217.5|755702|756682.5|755185.5|32
1637943550000|2021-11-26 16:19:10|757189.1|755189.1|757190.9|755190.9|757212.5|755713|756687.5|755188.8|34
1637943560000|2021-11-26 16:19:20|757174|755174|756664.2|755664.2|757187.3|755668|756641.9|755141|31
1637943570000|2021-11-26 16:19:30|756666.2|755666.2|757332.5|755332.5|757344.9|755821|756641.2|755167.7|32
1637943580000|2021-11-26 16:19:40|756779|755779|756854.4|755854.4|757368.5|755859.8|756776.5|755301.1|29
1637943590000|2021-11-26 16:19:50|756856.5|755856.5|756905.1|755905.1|757404.8|755907.1|756842.3|755390.7|29
1637943600000|2021-11-26 16:20:00|756898.2|755898.2|757451.5|755451.5|757451.5|755967.9|756893.9|755438.4|32
1637943610000|2021-11-26 16:20:10|757449.5|755449.5|756977.8|755977.8|757524|756004.1|756917.4|755449.5|29
1637943620000|2021-11-26 16:20:20|756962|755962|756842.5|755842.5|757408|755977.5|756838.1|755337.3|40
1637943630000|2021-11-26 16:20:30|757311.7|755311.7|756744.8|755744.8|757391.6|755862.2|756744.8|755255.2|39
1637943640000|2021-11-26 16:20:40|757277.1|755277.1|756920.6|755920.6|757420.6|755947.5|756775|755277.1|36
1637943650000|2021-11-26 16:20:50|757448|755448|756948|755948|757491.8|755989|756948|755428.9|28
1637943660000|2021-11-26 16:21:00|756935|755935|756927.5|755927.5|757461.7|755956.6|756923.9|755425|30
1637943670000|2021-11-26 16:21:10|757422.9|755422.9|756985.5|755985.5|757439.2|755999.6|756921.9|755422.9|26
1637943680000|2021-11-26 16:21:20|757481.9|755481.9|757458.9|755458.9|757521.4|755990.2|756975.5|755458.5|32
1637943690000|2021-11-26 16:21:30|757460.5|755460.5|756954.1|755954.1|757460.5|755968|756932.9|755439.5|26
1637943700000|2021-11-26 16:21:40|756944.7|755944.7|757048.5|756048.5|757574.2|756087.2|756940.5|755422.2|27
1637943710000|2021-11-26 16:21:50|757047.3|756047.3|757080.5|756080.5|757587.2|756100.7|757033.9|755530.8|27
1637943720000|2021-11-26 16:22:00|757087|756087|757094.8|756094.8|757098.2|756098.2|757074.5|756074.5|12
1637943730000|2021-11-26 16:22:10|757093.9|756093.9|757048.2|756048.2|757564.8|756093.9|757048.2|755559|20
1637943740000|2021-11-26 16:22:20|757047.7|756047.7|757050.8|756050.8|757575|756092|756992.5|755502.5|32
1637943750000|2021-11-26 16:22:30|757055.4|756055.4|757049.2|756049.2|757559.4|756065.8|757045.5|755551|31
1637943760000|2021-11-26 16:22:40|757042.9|756042.9|757559.5|755559.5|757607.2|756059.8|757014.9|755488.6|28
1637943770000|2021-11-26 16:22:50|757562.4|755562.4|757571.7|755571.7|757593.2|756088.6|757059.6|755562.4|31
1637943780000|2021-11-26 16:23:00|757578.6|755578.6|757154.2|756154.2|757578.6|756174.5|757078.8|755577.4|21
1637943790000|2021-11-26 16:23:10|757663|755663|757201.8|756201.8|757663|756201.8|757162.2|755663|17
1637943800000|2021-11-26 16:23:20|757222.5|756222.5|757185|756185|757754.5|756266|757185|755746|27
1637943810000|2021-11-26 16:23:30|757691.5|755691.5|757202.4|756202.4|757720.5|756206.3|757180.2|755691.5|27
1637943820000|2021-11-26 16:23:40|757202|756202|757195.8|756195.8|757214.5|756214.5|757188|756188|19
1637943830000|2021-11-26 16:23:50|757194.5|756194.5|757129.8|756129.8|757646.7|756218|757129.8|755645.1|31
1637943840000|2021-11-26 16:24:00|757129.6|756129.6|757082.8|756082.8|757137.9|756137.9|757071.9|756071.9|30
1637943850000|2021-11-26 16:24:10|757070.6|756070.6|757011|756011|757070.6|756070.6|757010.1|756010.1|29
1637943860000|2021-11-26 16:24:20|757022.8|756022.8|757363.6|755363.6|757402.4|756026.7|756855.4|755362.9|32
1637943870000|2021-11-26 16:24:30|757362.5|755362.5|757092.3|756092.3|757599.1|756105.3|756849.2|755344|36
1637943880000|2021-11-26 16:24:40|757602.8|755602.8|757588.5|755588.5|757631.6|756142.9|757087.9|755583.7|28
1637943890000|2021-11-26 16:24:50|757638.2|755638.2|757620.2|755620.2|757643.5|756129.1|757111.2|755581.3|34
1637943900000|2021-11-26 16:25:00|757612.5|755612.5|757576.1|755576.1|757614.3|756114.4|757093.4|755546.6|37
1637943910000|2021-11-26 16:25:10|757562.8|755562.8|757171.8|756171.8|757662.2|756171.8|757116.7|755562.8|29
1637943920000|2021-11-26 16:25:20|757203|756203|757745.7|755745.7|757773.6|756209.5|757196|755709|27
1637943930000|2021-11-26 16:25:30|757744.1|755744.1|757274.5|756274.5|757807.2|756277.9|757242.1|755744.1|26
1637943940000|2021-11-26 16:25:40|757277.3|756277.3|757224.8|756224.8|757756.9|756277.3|757221.7|755733|26
1637943950000|2021-11-26 16:25:50|757773.4|755773.4|757737.2|755737.2|757777.1|756256.2|757249|755732.4|28
1637943960000|2021-11-26 16:26:00|757740.2|755740.2|757200.2|756200.2|757744.8|756226.5|757187|755720|22
1637943970000|2021-11-26 16:26:10|757200.8|756200.8|757187.4|756187.4|757200.8|756200.8|757175.2|756175.2|23
1637943980000|2021-11-26 16:26:20|757189|756189|757225.7|756225.7|757230.5|756230.5|757171.1|756171.1|15
1637943990000|2021-11-26 16:26:30|757228.3|756228.3|757743.4|755743.4|757743.4|756247.6|757210.8|755725.5|26
1637944000000|2021-11-26 16:26:40|757744.6|755744.6|757764.9|755764.9|757764.9|756252|757246.7|755730.5|28
1637944010000|2021-11-26 16:26:50|757743.4|755743.4|757273.5|756273.5|757808.3|756281.6|757266|755738.3|30
1637944020000|2021-11-26 16:27:00|757286|756286|757277|756277|757784.6|756338.5|757261.6|755779.1|25
1637944030000|2021-11-26 16:27:10|757284.8|756284.8|757463.8|756463.8|757467.8|756467.8|757284.8|756284.8|20
1637944040000|2021-11-26 16:27:20|757422.7|756422.7|757537.5|756537.5|758095.4|756599.6|757422.7|756011|26
1637944050000|2021-11-26 16:27:30|757540.4|756540.4|757650.5|756650.5|758190.7|756669|757540.4|756086.9|29
1637944060000|2021-11-26 16:27:40|757664.3|756664.3|757669.5|756669.5|757675.7|756675.7|757637.1|756637.1|26
1637944070000|2021-11-26 16:27:50|757666.4|756666.4|757661.8|756661.8|757669.5|756669.5|757659|756659|17
1637944080000|2021-11-26 16:28:00|757671.3|756671.3|757879.1|756879.1|758403.5|756879.1|757661.8|756351|32
1637944090000|2021-11-26 16:28:10|758376|756376|758423.4|756423.4|758423.4|756858.7|757834|756346.2|33
1637944100000|2021-11-26 16:28:20|757997.3|756997.3|757853.7|756853.7|758496.3|756997.3|757833.3|756351.6|30
1637944110000|2021-11-26 16:28:30|757846|756846|757887|756887|758448.1|756924|757846|756379.7|27
1637944120000|2021-11-26 16:28:40|757898|756898|757911|756911|758442.1|756911|757854.2|756415|29
1637944130000|2021-11-26 16:28:50|757914.9|756914.9|757992.5|756992.5|758497.4|757014.7|757914.9|756418|36
1637944140000|2021-11-26 16:29:00|757993.4|756993.4|757938.3|756938.3|758493.9|756995.2|757914.3|756415.7|32
1637944150000|2021-11-26 16:29:10|757833.9|756833.9|757793.3|756793.3|758330.9|756844.6|757793|756315.5|34
1637944160000|2021-11-26 16:29:20|757793.6|756793.6|758186.8|756186.8|758261.9|756793.6|757677|756185.8|25
1637944170000|2021-11-26 16:29:30|757679.7|756679.7|757632.9|756632.9|758195.4|756703|757629.2|756118.4|22
1637944180000|2021-11-26 16:29:40|757600|756600|757554.1|756554.1|758060.2|756600|757540|756048|26
1637944190000|2021-11-26 16:29:50|758051.2|756051.2|758232.8|756232.8|758242.4|756726|757553.8|756049.4|27
1637944200000|2021-11-26 16:30:00|757738|756738|757671.9|756671.9|758260.1|756800|757669.3|756165.2|34
1637944210000|2021-11-26 16:30:10|757648.4|756648.4|757861.7|755861.7|758002.4|756648.4|757485|755861.7|39
1637944220000|2021-11-26 16:30:20|757898.6|755898.6|757814.1|755814.1|757937.1|755937.1|757701.3|755701.3|39
1637944230000|2021-11-26 16:30:30|757814.2|755814.2|757959.2|755959.2|757971.9|755971.9|757800.1|755800.1|32
1637944240000|2021-11-26 16:30:40|757949.3|755949.3|757817.3|755817.3|757957.9|755957.9|757817.3|755817.3|36
1637944250000|2021-11-26 16:30:50|757834|755834|757961.4|755961.4|757974.4|755974.4|757798.3|755798.3|36
1637944260000|2021-11-26 16:31:00|757963.7|755963.7|757350.7|755350.7|757971.4|756453.6|756874.1|755350.7|36
1637944270000|2021-11-26 16:31:10|756895.8|755895.8|757507.1|755507.1|757521.5|755918.5|756886.1|755353.3|38
1637944280000|2021-11-26 16:31:20|757504.5|755504.5|757074.6|756074.6|757559.8|756074.6|756941.8|755396|32
1637944290000|2021-11-26 16:31:30|757021.5|756021.5|756985.7|755985.7|757590.3|756067.7|756985.7|755539.7|33
1637944300000|2021-11-26 16:31:40|757066.4|756066.4|756953.3|755953.3|757520.7|756069.1|756920.2|755465.8|36
1637944310000|2021-11-26 16:31:50|756949.3|755949.3|756963.1|755963.1|756993.6|755993.6|756948.9|755948.9|36
1637944320000|2021-11-26 16:32:00|756965|755965|756952.9|755952.9|757485.2|755991.9|756879.9|755454.7|38
1637944330000|2021-11-26 16:32:10|756951.4|755951.4|757426.7|755426.7|757455|755966.7|756913.5|755418|33
1637944340000|2021-11-26 16:32:20|757450.8|755450.8|756849.4|755849.4|757450.8|755933.6|756818.4|755333.4|37
1637944350000|2021-11-26 16:32:30|756855.3|755855.3|757317.1|755317.1|757396.4|755887.6|756813.8|755317.1|31
1637944360000|2021-11-26 16:32:40|757347.3|755347.3|757390.2|755390.2|757390.2|755838.9|756811.4|755293.8|36
1637944370000|2021-11-26 16:32:50|756816.3|755816.3|756912.9|755912.9|757439.2|755928.8|756816.3|755346.8|36
1637944380000|2021-11-26 16:33:00|756911.2|755911.2|756948.8|755948.8|757449.7|755948.8|756873.8|755404.3|35
1637944390000|2021-11-26 16:33:10|757447|755447|757068.2|756068.2|757447|756078.5|756970.2|755447|36
1637944400000|2021-11-26 16:33:20|757019.6|756019.6|757622.5|755622.5|757622.5|756082.4|756975.5|755523.2|34
1637944410000|2021-11-26 16:33:30|757037.1|756037.1|757066.4|756066.4|757568.9|756103.6|757027.2|755544.7|33
1637944420000|2021-11-26 16:33:40|757068|756068|757051|756051|757068|756068|756999|755999|35
1637944430000|2021-11-26 16:33:50|757105|756105|757168.2|756168.2|757603.5|756184.3|757078.1|755603.5|29
1637944440000|2021-11-26 16:34:00|757173.7|756173.7|757671.4|755671.4|757685.5|756180.5|757154.5|755658.4|36
1637944450000|2021-11-26 16:34:10|757675.3|755675.3|757181.9|756181.9|757688.9|756186.8|757152|755672.6|24
1637944460000|2021-11-26 16:34:20|757683.7|755683.7|757147.4|756147.4|757683.7|756174.9|757144.6|755668.9|28
1637944470000|2021-11-26 16:34:30|757146.1|756146.1|757184.5|756184.5|757702.1|756190.5|757135.5|755669.2|32
1637944480000|2021-11-26 16:34:40|757185.5|756185.5|757141.5|756141.5|757712.8|756198.2|757141.5|755686.4|31
1637944490000|2021-11-26 16:34:50|757150.9|756150.9|757096.1|756096.1|757654|756157.7|757096.1|755625.7|26
1637944500000|2021-11-26 16:35:00|757115.8|756115.8|757003.4|756003.4|757618|756127.4|757003.4|755519.4|33
1637944510000|2021-11-26 16:35:10|757014|756014|756998.5|755998.5|757522.8|756014|756989.5|755517.4|34
1637944520000|2021-11-26 16:35:20|756998.1|755998.1|756997|755997|756998.7|755998.7|756996.2|755996.2|15
1637944530000|2021-11-26 16:35:30|756997.5|755997.5|757536.3|755536.3|757574.3|756085|756995.8|755532.1|21
1637944540000|2021-11-26 16:35:40|757534.6|755534.6|757135|756135|757621.9|756138.7|756989.1|755517.3|26
1637944550000|2021-11-26 16:35:50|757136|756136|757619|755619|757619|756148.5|757122.3|755619|15
1637944560000|2021-11-26 16:36:00|757610.8|755610.8|757154|756154|757641.7|756156|757096|755598.1|24
1637944570000|2021-11-26 16:36:10|757662|755662|757166.5|756166.5|757663.9|756166.5|757147.8|755662|16
1637944580000|2021-11-26 16:36:20|757164.5|756164.5|757193.9|756193.9|757692.8|756205.5|757164.5|755662.7|25
1637944590000|2021-11-26 16:36:30|757184|756184|757237.5|756237.5|757727.4|756237.5|757184|755706.2|19
1637944600000|2021-11-26 16:36:40|757216.5|756216.5|757207.9|756207.9|757712.3|756223.7|757196.8|755698.8|23
1637944610000|2021-11-26 16:36:50|757206.6|756206.6|757206.1|756206.1|757705.1|756230.5|757197.2|755693.5|21
1637944620000|2021-11-26 16:37:00|757698.7|755698.7|757175.5|756175.5|757709.4|756204.2|757175.5|755672|28
1637944630000|2021-11-26 16:37:10|757179.4|756179.4|757192.8|756192.8|757665.4|756192.8|757172.9|755661.3|22
1637944640000|2021-11-26 16:37:20|757193.2|756193.2|757224.5|756224.5|757731.2|756252.5|757178|755671.8|25
1637944650000|2021-11-26 16:37:30|757217.5|756217.5|757221.5|756221.5|757223.5|756223.5|757214.5|756214.5|16
1637944660000|2021-11-26 16:37:40|757217.5|756217.5|757214.5|756214.5|757227.5|756227.5|757188.8|756188.8|18
1637944670000|2021-11-26 16:37:50|757210.5|756210.5|757204.5|756204.5|757683.9|756214.5|757195.3|755664.9|20
1637944680000|2021-11-26 16:38:00|757204.7|756204.7|757882.5|755882.5|757882.5|756233.5|757186.3|755679.7|36
1637944690000|2021-11-26 16:38:10|757888.3|755888.3|757440.7|756440.7|757949|756447.5|757411.2|755888.3|30
1637944700000|2021-11-26 16:38:20|757438.3|756438.3|757401|756401|757951.9|756443.1|757380.5|755879.5|29
1637944710000|2021-11-26 16:38:30|757891.9|755891.9|757945.3|755945.3|757945.3|756429.3|757372.3|755869.4|30
1637944720000|2021-11-26 16:38:40|757945.4|755945.4|757439.7|756439.7|757957.2|756446.3|757428.6|755945.4|16
1637944730000|2021-11-26 16:38:50|757439.1|756439.1|757369.5|756369.5|757958.2|756462.1|757340.9|755850.5|30
1637944740000|2021-11-26 16:39:00|757382.5|756382.5|757750.2|755750.2|757790|756382.5|757201.5|755730|32
1637944750000|2021-11-26 16:39:10|757780.5|755780.5|757752.4|755752.4|757792.9|756307.5|757220.1|755717|37
1637944760000|2021-11-26 16:39:20|757237.8|756237.8|757719.3|755719.3|757802.7|756287.8|757229.5|755701.4|39
1637944770000|2021-11-26 16:39:30|757722.4|755722.4|757985.8|755985.8|758034.1|756477|757249.5|755698.7|34
1637944780000|2021-11-26 16:39:40|757987.8|755987.8|758061.2|756061.2|758177.1|756562|757552.5|755987.8|38
1637944790000|2021-11-26 16:39:50|758050.1|756050.1|758075.3|756075.3|758100.1|756100.1|758037.2|756037.2|32
1637944800000|2021-11-26 16:40:00|758070.7|756070.7|757584.9|756584.9|758113.1|756584.9|757584.9|756066.8|23
1637944810000|2021-11-26 16:40:10|757581.2|756581.2|757583.9|756583.9|757592.6|756592.6|757571.5|756571.5|14
1637944820000|2021-11-26 16:40:20|757567.3|756567.3|758018.2|756018.2|758018.2|756573|757494.1|756018.2|32
1637944830000|2021-11-26 16:40:30|758018.4|756018.4|757553.8|756553.8|758049|756554|757519.3|756018.4|24
1637944840000|2021-11-26 16:40:40|757550.2|756550.2|757543|756543|757574.2|756574.2|757527|756527|30
1637944850000|2021-11-26 16:40:50|757529.3|756529.3|757473.2|756473.2|758103.8|756610|757466|756043.1|36
1637944860000|2021-11-26 16:41:00|757467|756467|757492|756492|757513.2|756513.2|757465|756465|32
1637944870000|2021-11-26 16:41:10|757494|756494|758049|756049|758060.6|756534.9|757461|756033|29
1637944880000|2021-11-26 16:41:20|758030.8|756030.8|757519|756519|758038.5|756543|757509|756030.8|34
1637944890000|2021-11-26 16:41:30|757518.1|756518.1|757459.6|756459.6|758006|756553.1|757440.1|756006|29
1637944900000|2021-11-26 16:41:40|757471.7|756471.7|757475.5|756475.5|757969.9|756475.5|757464.6|755969.9|23
1637944910000|2021-11-26 16:41:50|757476.5|756476.5|757449.5|756449.5|758007.9|756476.5|757437.4|756007.9|28
1637944920000|2021-11-26 16:42:00|757997.5|755997.5|757987.3|755987.3|758014.4|756510.8|757439.5|755987.3|30
1637944930000|2021-11-26 16:42:10|757479.9|756479.9|757850.8|755850.8|757895.3|756479.9|757329.1|755850.8|31
1637944940000|2021-11-26 16:42:20|757338.1|756338.1|757999.8|755999.8|758021.4|756504|757336|755849.2|35
1637944950000|2021-11-26 16:42:30|757976.9|755976.9|757913|755913|757976.9|756420|757412|755910.2|22
1637944960000|2021-11-26 16:42:40|757904.5|755904.5|757896.4|755896.4|757907.9|756395|757325|755838|28
1637944970000|2021-11-26 16:42:50|757407.7|756407.7|757503.4|755503.4|757953.9|756431.3|756998.7|755503.4|32
1637944980000|2021-11-26 16:43:00|757504.3|755504.3|757563.4|755563.4|757622.7|755622.7|757504.3|755504.3|39
1637944990000|2021-11-26 16:43:10|757579.8|755579.8|757549|755549|757602.5|756072.3|756989|755527.1|37
1637945000000|2021-11-26 16:43:20|757542.1|755542.1|757010|756010|757547.8|756049.9|757002|755542.1|15
1637945010000|2021-11-26 16:43:30|757549|755549|757642.2|755642.2|757656.2|756127.8|757061|755549|33
1637945020000|2021-11-26 16:43:40|757641.4|755641.4|757689.2|755689.2|757698.9|756161.6|757126.8|755624.8|32
1637945030000|2021-11-26 16:43:50|757693.3|755693.3|757650|755650|757693.3|756185.7|757134.8|755635.8|31
1637945040000|2021-11-26 16:44:00|757538.6|755538.6|756995.8|755995.8|757538.6|756013.9|756983.7|755510|37
1637945050000|2021-11-26 16:44:10|757031.1|756031.1|757526.2|755526.2|757557.7|756031.1|756988.9|755525.2|28
1637945060000|2021-11-26 16:44:20|757523.4|755523.4|756996.3|755996.3|757557.7|756033.8|756987.5|755498.9|32
1637945070000|2021-11-26 16:44:30|756989.2|755989.2|757001.4|756001.4|757531.9|756007|756989.2|755506.6|30
1637945080000|2021-11-26 16:44:40|756998.8|755998.8|756978.6|755978.6|757007.2|756007.2|756975.9|755975.9|37
1637945090000|2021-11-26 16:44:50|756979.4|755979.4|756979.3|755979.3|757522.4|756012.1|756979.3|755514.4|34
1637945100000|2021-11-26 16:45:00|757498.8|755498.8|756983.5|755983.5|757509.9|756000.7|756975.4|755498.8|24
1637945110000|2021-11-26 16:45:10|756982.8|755982.8|757275.8|755275.8|757280.8|756008.6|756945.7|755254.8|22
1637945120000|2021-11-26 16:45:20|756745.4|755745.4|756738.6|755738.6|757259.9|755745.4|756710.1|755204.9|38
1637945130000|2021-11-26 16:45:30|757239.8|755239.8|756417.5|755417.5|757243.9|755740.9|756414.9|754930.1|35
1637945140000|2021-11-26 16:45:40|756978|754978|757159.4|755159.4|757187.9|755187.9|756978|754978|38
1637945150000|2021-11-26 16:45:50|757171.4|755171.4|757504.2|755504.2|757504.2|755776.9|756646.3|755171.4|36
1637945160000|2021-11-26 16:46:00|757562.5|755562.5|757010.9|756010.9|757581.6|756010.9|756985.4|755483|31
1637945170000|2021-11-26 16:46:10|757002.5|756002.5|757698.8|755698.8|757746.4|756002.5|756997|755502.5|25
1637945180000|2021-11-26 16:46:20|757722.8|755722.8|757742.3|755742.3|757788.6|755788.6|757676.5|755676.5|35
1637945190000|2021-11-26 16:46:30|757735.4|755735.4|757724.8|755724.8|757766.9|755766.9|757672|755672|30
1637945200000|2021-11-26 16:46:40|757718.9|755718.9|757690.5|755690.5|757748.4|756172|757172|755690.5|29
1637945210000|2021-11-26 16:46:50|757720.8|755720.8|757261.5|756261.5|757821.5|756264.5|757171.5|755678.6|34
1637945220000|2021-11-26 16:47:00|757289.8|756289.8|757774.8|755774.8|757782.5|756289.8|757269.6|755769|19
1637945230000|2021-11-26 16:47:10|757775.3|755775.3|757788.8|755788.8|757807.7|756285.1|757284.3|755774.7|27
1637945240000|2021-11-26 16:47:20|757792.9|755792.9|757352.5|756352.5|757864.8|756385.5|757295.7|755786|18
1637945250000|2021-11-26 16:47:30|757352.2|756352.2|757417.4|756417.4|757952.7|756421|757352.2|755861.3|26
1637945260000|2021-11-26 16:47:40|757388.6|756388.6|757370.5|756370.5|757396.6|756396.6|757355.5|756355.5|27
1637945270000|2021-11-26 16:47:50|757385.5|756385.5|757337.4|756337.4|757837|756385.5|757312.8|755837|25
1637945280000|2021-11-26 16:48:00|757335.5|756335.5|757370.8|756370.8|757832.3|756386|757301.8|755821.9|31
1637945290000|2021-11-26 16:48:10|757368.2|756368.2|757365.7|756365.7|757400.2|756400.2|757361|756361|29
1637945300000|2021-11-26 16:48:20|757362.4|756362.4|757365.2|756365.2|757373.2|756373.2|757359.2|756359.2|8
1637945310000|2021-11-26 16:48:30|757374.9|756374.9|757904.9|755904.9|757904.9|756388.5|757369.4|755899|12
1637945320000|2021-11-26 16:48:40|757393.8|756393.8|757372.6|756372.6|757393.8|756393.8|757368.7|756368.7|10
1637945330000|2021-11-26 16:48:50|757370.6|756370.6|757171.7|756171.7|757828.7|756370.6|757160.8|755696.3|24
1637945340000|2021-11-26 16:49:00|757167.4|756167.4|757131.5|756131.5|757167.4|756167.4|757120.2|756120.2|28
1637945350000|2021-11-26 16:49:10|757124.7|756124.7|757039|756039|757663.3|756124.7|756975.5|755495|34
1637945360000|2021-11-26 16:49:20|757074|756074|757535.5|755535.5|757539.1|756074|756990.3|755533.5|26
1637945370000|2021-11-26 16:49:30|757510.9|755510.9|756898.8|755898.8|757551.6|756063.2|756892.3|755394.9|32
1637945380000|2021-11-26 16:49:40|757408.2|755408.2|757392.9|755392.9|757424.4|755927.5|756905.7|755388|25
1637945390000|2021-11-26 16:49:50|757396.5|755396.5|756936|755936|757406.5|755936|756897|755392.3|21
1637945400000|2021-11-26 16:50:00|756924|755924|757325.4|755325.4|757330.6|755932.8|756812.1|755325.4|30
1637945410000|2021-11-26 16:50:10|757331.1|755331.1|757318.1|755318.1|757334.6|755334.6|757318.1|755318.1|8
1637945420000|2021-11-26 16:50:20|757318.5|755318.5|757346.6|755346.6|757376|755875|756813.6|755318.5|15
1637945430000|2021-11-26 16:50:30|757345|755345|757395.6|755395.6|757408.2|755899.2|756871|755345|19
1637945440000|2021-11-26 16:50:40|757397.7|755397.7|757277.6|755277.6|757416.6|755916.9|756777|755277.6|26
1637945450000|2021-11-26 16:50:50|756777|755777|756810.1|755810.1|757314.5|755810.1|756775.3|755291.3|23
1637945460000|2021-11-26 16:51:00|756810.4|755810.4|756805.3|755805.3|757308.9|755810.4|756800.8|755275.1|24
1637945470000|2021-11-26 16:51:10|756807.6|755807.6|756794.9|755794.9|757321.3|755827.7|756794.9|755283.8|32
1637945480000|2021-11-26 16:51:20|756805.6|755805.6|757292.2|755292.2|757323.9|755829.7|756801.7|755284.6|25
1637945490000|2021-11-26 16:51:30|756790.5|755790.5|757298.1|755298.1|757304.2|755809.2|756778|755274.2|27
1637945500000|2021-11-26 16:51:40|757298.4|755298.4|757456.8|755456.8|757464.7|755946.5|756797.7|755296.4|28
1637945510000|2021-11-26 16:51:50|757453.9|755453.9|756982|755982|757472.7|755982|756958.1|755440.1|32
1637945520000|2021-11-26 16:52:00|756970.5|755970.5|756899.1|755899.1|757432.7|755970.5|756890.7|755387.4|30
1637945530000|2021-11-26 16:52:10|756898.9|755898.9|757361.2|755361.2|757457.3|755958.5|756867.3|755348.2|31
1637945540000|2021-11-26 16:52:20|757329.4|755329.4|757388|755388|757388|755876|756853|755329.4|28
1637945550000|2021-11-26 16:52:30|757389|755389|757385.9|755385.9|757408.3|755914.7|756871.3|755365.9|24
1637945560000|2021-11-26 16:52:40|757384.8|755384.8|756895.5|755895.5|757436.6|755946.5|756877.5|755366.2|27
1637945570000|2021-11-26 16:52:50|756895|755895|757414.1|755414.1|757414.1|755950.4|756887.7|755374.4|25
1637945580000|2021-11-26 16:53:00|756964|755964|757737.5|755737.5|757737.5|756170|756906.3|755402.1|28
1637945590000|2021-11-26 16:53:10|757792.4|755792.4|757570.1|755570.1|757838.1|755838.1|757554.3|755554.3|35
1637945600000|2021-11-26 16:53:20|757594|755594|757614|755614|757614|755614|757561|755561|20
1637945610000|2021-11-26 16:53:30|757598|755598|757636|755636|757636|756148.5|757011.8|755505.6|25
1637945620000|2021-11-26 16:53:40|757164.5|756164.5|757153.7|756153.7|757663.2|756186.5|757146.1|755629.2|24
1637945630000|2021-11-26 16:53:50|757162.5|756162.5|756948.2|755948.2|757631.3|756162.5|756941.2|755416.7|24
1637945640000|2021-11-26 16:54:00|757432.9|755432.9|757193|756193|757634.4|756193|756948.4|755432.9|33
1637945650000|2021-11-26 16:54:10|757181.5|756181.5|757148|756148|757697.5|756185.3|757144.5|755592.7|30
1637945660000|2021-11-26 16:54:20|757144.5|756144.5|757160|756160|757575.4|756160|757144.5|755575.4|8
1637945670000|2021-11-26 16:54:30|757154|756154|757156.7|756156.7|757599.1|756171.5|757146.3|755581.8|19
1637945680000|2021-11-26 16:54:40|757174|756174|757202.8|756202.8|757207.6|756207.6|757174|756174|11
1637945690000|2021-11-26 16:54:50|757207.5|756207.5|757207.8|756207.8|757664|756223.3|757166.9|755664|31
1637945700000|2021-11-26 16:55:00|757208.8|756208.8|757283.5|756283.5|757305.8|756305.8|757208.8|756208.8|11
1637945710000|2021-11-26 16:55:10|757273|756273|757286.2|756286.2|757325|756325|757267.7|756267.7|19
1637945720000|2021-11-26 16:55:20|757285.9|756285.9|757270.5|756270.5|757307.5|756307.5|757270.5|756270.5|18
1637945730000|2021-11-26 16:55:30|757269|756269|757166.6|756166.6|757634.9|756280.5|757093.3|755605.5|36
1637945740000|2021-11-26 16:55:40|757178.7|756178.7|757193.5|756193.5|757689|756195.1|757178.7|755687.5|19
1637945750000|2021-11-26 16:55:50|757188.5|756188.5|757741.8|755741.8|757741.8|756244.5|757188.5|755722.1|19
1637945760000|2021-11-26 16:56:00|757759.2|755759.2|757255.5|756255.5|757759.2|756264.5|757233.7|755759.2|22
1637945770000|2021-11-26 16:56:10|757260.5|756260.5|757217|756217|757260.5|756260.5|757217|756217|19
1637945780000|2021-11-26 16:56:20|757212.5|756212.5|757224.5|756224.5|757224.5|756224.5|757212.5|756212.5|2
1637945790000|2021-11-26 16:56:30|757218.4|756218.4|757153.5|756153.5|757218.4|756218.4|757153.5|756153.5|15
1637945800000|2021-11-26 16:56:40|757152.5|756152.5|757131.5|756131.5|757644.2|756159.8|757127.6|755644.2|26
1637945810000|2021-11-26 16:56:50|757625.9|755625.9|757106.3|756106.3|757625.9|756143.5|757074.9|755592.9|21
1637945820000|2021-11-26 16:57:00|757105.8|756105.8|757006|756006|757526.3|756105.8|756989.5|755505.7|26
1637945830000|2021-11-26 16:57:10|757010.1|756010.1|757142.5|756142.5|757660.9|756165.4|757007.4|755508.3|30
1637945840000|2021-11-26 16:57:20|757660.7|755660.7|757067.3|756067.3|757660.7|756174.3|757062.5|755562.8|22
1637945850000|2021-11-26 16:57:30|757560|755560|757348.8|755348.8|757560|756051|756858.8|755335.4|31
1637945860000|2021-11-26 16:57:40|757349.3|755349.3|757326.8|755326.8|757351.2|755843.2|756819.2|755314|36
1637945870000|2021-11-26 16:57:50|757323.5|755323.5|756757|755757|757330.9|755854.8|756747|755256.9|36
1637945880000|2021-11-26 16:58:00|756761.7|755761.7|756724.1|755724.1|757277.3|755775|756722.9|755234.4|27
1637945890000|2021-11-26 16:58:10|756724.6|755724.6|756734.2|755734.2|757231.8|755734.2|756710|755215.2|28
1637945900000|2021-11-26 16:58:20|756727.1|755727.1|756710|755710|757237.7|755733.6|756710|755228.2|24
1637945910000|2021-11-26 16:58:30|756725.5|755725.5|756707|755707|756727.5|755727.5|756707|755707|18
1637945920000|2021-11-26 16:58:40|756710.1|755710.1|756668.7|755668.7|757224.7|755712.9|756668.7|755174.4|24
1637945930000|2021-11-26 16:58:50|757167.9|755167.9|757173.5|755173.5|757173.5|755679.3|756652.8|755159.4|31
1637945940000|2021-11-26 16:59:00|756675|755675|757160.8|755160.8|757160.8|755675|756529.2|755026.9|32
1637945950000|2021-11-26 16:59:10|757140.8|755140.8|757282.5|755282.5|757283.5|755720.6|756632.4|755129.1|35
1637945960000|2021-11-26 16:59:20|757282.8|755282.8|757562|755562|757623.5|756062.3|756642.7|755132.4|36
1637945970000|2021-11-26 16:59:30|757561.6|755561.6|757520|755520|757587.8|755587.8|757519.4|755519.4|36
1637945980000|2021-11-26 16:59:40|757518.9|755518.9|757478.1|755478.1|757537.5|755537.5|757471.5|755471.5|34
1637945990000|2021-11-26 16:59:50|757486.4|755486.4|757450.7|755450.7|757515.8|755951.3|756935.5|755434.3|32
1637946000000|2021-11-26 17:00:00|757481.1|755481.1|757503|755503|757557.9|755557.9|757418.4|755418.4|35
1637946010000|2021-11-26 17:00:10|757545.1|755545.1|757411.9|755411.9|757555.3|755555.3|757410.1|755410.1|27
1637946020000|2021-11-26 17:00:20|757379.6|755379.6|757356.7|755356.7|757413.8|755413.8|757349.7|755349.7|29
1637946030000|2021-11-26 17:00:30|757355.3|755355.3|757424.1|755424.1|757470.9|755470.9|757355.3|755355.3|27
1637946040000|2021-11-26 17:00:40|757501.1|755501.1|757526.5|755526.5|757578.7|755578.7|757501.1|755501.1|38
1637946050000|2021-11-26 17:00:50|757555.8|755555.8|757459.3|755459.3|757575.2|755575.2|757444.1|755444.1|38
1637946060000|2021-11-26 17:01:00|757482.6|755482.6|757469.5|755469.5|757550.4|755550.4|757456|755456|34
1637946070000|2021-11-26 17:01:10|757468.5|755468.5|757448.7|755448.7|757470.6|755470.6|757405.2|755405.2|36
1637946080000|2021-11-26 17:01:20|757432.3|755432.3|757486|755486|757505.3|755505.3|757423.9|755423.9|25
1637946090000|2021-11-26 17:01:30|757476.2|755476.2|757356.4|755356.4|757507.9|755507.9|757356.4|755356.4|32
1637946100000|2021-11-26 17:01:40|757363.6|755363.6|757346|755346|757375.3|755375.3|757345.4|755345.4|17
1637946110000|2021-11-26 17:01:50|757373.2|755373.2|757344.6|755344.6|757384|755384|757328.7|755328.7|22
1637946120000|2021-11-26 17:02:00|757339.1|755339.1|757262.2|755262.2|757350|755350|757219.9|755219.9|27
1637946130000|2021-11-26 17:02:10|757262|755262|757268|755268|757284.5|755284.5|757255.8|755255.8|14
1637946140000|2021-11-26 17:02:20|757256|755256|757206.2|755206.2|757265|755265|757205.5|755205.5|16
1637946150000|2021-11-26 17:02:30|757201.7|755201.7|757176.9|755176.9|757202.4|755202.4|757159.2|755159.2|23
1637946160000|2021-11-26 17:02:40|757166.6|755166.6|757127.2|755127.2|757169|755169|757106.3|755106.3|32
1637946170000|2021-11-26 17:02:50|757126.6|755126.6|757050|755050|757126.6|755126.6|757038.5|755038.5|27
1637946180000|2021-11-26 17:03:00|757051.3|755051.3|757074.2|755074.2|757076.8|755557.4|756557.4|755048.4|33
1637946190000|2021-11-26 17:03:10|757071.2|755071.2|757115.6|755115.6|757117|755614.4|756605.9|755055.7|31
1637946200000|2021-11-26 17:03:20|757103.1|755103.1|757093.3|755093.3|757122.6|755122.6|757069|755069|25
1637946210000|2021-11-26 17:03:30|757109.2|755109.2|757016.6|755016.6|757120.9|755574.8|756574.8|754996|37
1637946220000|2021-11-26 17:03:40|756990.4|754990.4|757065.2|755065.2|757116.6|755116.6|756940.7|754940.7|27
1637946230000|2021-11-26 17:03:50|757055.5|755055.5|756943|754943|757117.6|755117.6|756943|754943|31
1637946240000|2021-11-26 17:04:00|756955.9|754955.9|756961.7|754961.7|757033.6|755497.5|756447.8|754928.9|36
1637946250000|2021-11-26 17:04:10|756959|754959|756832.1|754832.1|756973.5|755347.1|756347.1|754821.7|35
1637946260000|2021-11-26 17:04:20|756831.6|754831.6|756808.4|754808.4|756836.7|755337.8|756323|754791.4|33
1637946270000|2021-11-26 17:04:30|756817.8|754817.8|756971.9|754971.9|756984|754984|756799.8|754799.8|30
1637946280000|2021-11-26 17:04:40|756977.8|754977.8|756872.7|754872.7|757026.4|755026.4|756872.7|754872.7|33
1637946290000|2021-11-26 17:04:50|756854.7|754854.7|756868.8|754868.8|756891.7|754891.7|756850.1|754850.1|23
1637946300000|2021-11-26 17:05:00|756871.4|754871.4|757008.5|755008.5|757008.5|755008.5|756860.2|754860.2|36
1637946310000|2021-11-26 17:05:10|757014.8|755014.8|757020|755020|757058.7|755058.7|756999.8|754999.8|32
1637946320000|2021-11-26 17:05:20|757026|755026|756966.1|754966.1|757050.1|755050.1|756938.5|754938.5|37
1637946330000|2021-11-26 17:05:30|756953|754953|756940.2|754940.2|757004|755004|756900.2|754900.2|34
1637946340000|2021-11-26 17:05:40|756934.8|754934.8|756818.3|754818.3|756970.7|754970.7|756775.3|754775.3|35
1637946350000|2021-11-26 17:05:50|756815.4|754815.4|756829.5|754829.5|756860.8|754860.8|756771.4|754771.4|35
1637946360000|2021-11-26 17:06:00|756827.1|754827.1|756955.3|754955.3|757077|755077|756827.1|754827.1|34
1637946370000|2021-11-26 17:06:10|756936.4|754936.4|757053.2|755053.2|757196.4|755196.4|756923|754923|38
1637946380000|2021-11-26 17:06:20|757094.3|755094.3|757105.9|755105.9|757166.5|755166.5|757043.1|755043.1|34
1637946390000|2021-11-26 17:06:30|757062|755062|757159.4|755159.4|757177.1|755177.1|757043|755043|37
1637946400000|2021-11-26 17:06:40|757140.1|755140.1|757133|755133|757183.9|755183.9|757061|755061|33
1637946410000|2021-11-26 17:06:50|757119.8|755119.8|757153.5|755153.5|757168.9|755168.9|757076.5|755076.5|34
1637946420000|2021-11-26 17:07:00|757147.2|755147.2|757132.2|755132.2|757169.6|755169.6|757080.3|755080.3|33
1637946430000|2021-11-26 17:07:10|757166.6|755166.6|757104.2|755104.2|757166.6|755166.6|757104.2|755104.2|31
1637946440000|2021-11-26 17:07:20|757091.4|755091.4|757096.8|755096.8|757174.4|755174.4|757055.6|755055.6|23
1637946450000|2021-11-26 17:07:30|757114|755114|757022.9|755022.9|757114|755114|756913.2|754913.2|34
1637946460000|2021-11-26 17:07:40|756996.5|754996.5|756897.1|754897.1|757028.3|755457.8|756392.1|754856|33
1637946470000|2021-11-26 17:07:50|756881.1|754881.1|756912.4|754912.4|756985.5|754985.5|756866.3|754866.3|37
1637946480000|2021-11-26 17:08:00|756934.1|754934.1|756892.1|754892.1|756969.7|754969.7|756878|754878|38
1637946490000|2021-11-26 17:08:10|756909.5|754909.5|756944.7|754944.7|757001.4|755398.4|756383.5|754859.1|36
1637946500000|2021-11-26 17:08:20|756954.7|754954.7|757044.6|755044.6|757075.8|755075.8|756909|754909|33
1637946510000|2021-11-26 17:08:30|757035.7|755035.7|756918.9|754918.9|757056.8|755056.8|756883.7|754883.7|31
1637946520000|2021-11-26 17:08:40|756926.6|754926.6|756924|754924|756933|755400|756385.1|754879.7|23
1637946530000|2021-11-26 17:08:50|756915|754915|756847.4|754847.4|756937.9|755381.3|756381.3|754847.4|31
1637946540000|2021-11-26 17:09:00|756870.6|754870.6|756670|754670|756901.8|754901.8|756575.6|754575.6|36
1637946550000|2021-11-26 17:09:10|756615.3|754615.3|756581.2|754581.2|756656.2|754656.2|756495.5|754495.5|39
1637946560000|2021-11-26 17:09:20|756591|754591|756808|754808|756812.3|754812.3|756524.2|754524.2|36
1637946570000|2021-11-26 17:09:30|756749.6|754749.6|756789.8|754789.8|756809.2|754809.2|756664.5|754664.5|38
1637946580000|2021-11-26 17:09:40|756787.4|754787.4|756699.6|754699.6|756822.5|754822.5|756675.9|754675.9|31
1637946590000|2021-11-26 17:09:50|756733.2|754733.2|756494.5|754494.5|756733.2|755036.5|756018|754450.5|39
1637946600000|2021-11-26 17:10:00|756511.5|754511.5|756572.7|754572.7|756576|754576|756494.9|754494.9|35
1637946610000|2021-11-26 17:10:10|756554.4|754554.4|756544.9|754544.9|756634.8|754634.8|756509|754509|37
1637946620000|2021-11-26 17:10:20|756586.1|754586.1|756761.1|754761.1|756763.6|754763.6|756586.1|754586.1|37
1637946630000|2021-11-26 17:10:30|756760.3|754760.3|756707.3|754707.3|756760.3|754760.3|756651.3|754651.3|36
1637946640000|2021-11-26 17:10:40|756687.2|754687.2|756549|754549|756701.6|754701.6|756529.5|754529.5|35
1637946650000|2021-11-26 17:10:50|756514.3|754514.3|756656.6|754656.6|756657.5|754657.5|756514.3|754514.3|32
1637946660000|2021-11-26 17:11:00|756662.2|754662.2|756717.5|754717.5|756738.4|754738.4|756622.4|754622.4|37
1637946670000|2021-11-26 17:11:10|756708.7|754708.7|756763.6|754763.6|756772.4|754772.4|756700|754700|34
1637946680000|2021-11-26 17:11:20|756768.5|754768.5|756610.5|754610.5|756768.5|755181|756175|754610.5|26
1637946690000|2021-11-26 17:11:30|756615|754615|756553.6|754553.6|756637.2|755125|756125|754510.3|32
1637946700000|2021-11-26 17:11:40|756514.8|754514.8|756663.5|754663.5|756724.4|755049.1|756032|754502.6|37
1637946710000|2021-11-26 17:11:50|756652.6|754652.6|756717.2|754717.2|756737.2|754737.2|756649.8|754649.8|35
1637946720000|2021-11-26 17:12:00|756733.6|754733.6|756798.5|754798.5|756820|754820|756707.9|754707.9|39
1637946730000|2021-11-26 17:12:10|756803.2|754803.2|756822.1|754822.1|756846.2|754846.2|756803.2|754803.2|28
1637946740000|2021-11-26 17:12:20|756823.4|754823.4|756851.6|754851.6|756878|754878|756823.4|754823.4|15
1637946750000|2021-11-26 17:12:30|756855.4|754855.4|756328.7|755328.7|756855.4|755337.2|756328.7|754818|16
1637946760000|2021-11-26 17:12:40|756325.2|755325.2|756757.5|754757.5|756846.4|755325.2|756296.1|754757.5|23
1637946770000|2021-11-26 17:12:50|756754.5|754754.5|756785|754785|756791.2|755257.9|756257.9|754742.6|23
1637946780000|2021-11-26 17:13:00|756787.2|754787.2|756823.2|754823.2|756847.9|755325.1|756320.4|754766|29
1637946790000|2021-11-26 17:13:10|756823.8|754823.8|756804.9|754804.9|756823.8|754823.8|756774.2|754774.2|16
1637946800000|2021-11-26 17:13:20|756807.9|754807.9|756788.5|754788.5|756807.9|754807.9|756779|754779|18
1637946810000|2021-11-26 17:13:30|756783.8|754783.8|756833.2|754833.2|756833.2|754833.2|756783.6|754783.6|20
1637946820000|2021-11-26 17:13:40|756822.3|754822.3|756270.5|755270.5|756822.3|755285|756270.5|754781.2|18
1637946830000|2021-11-26 17:13:50|756267.5|755267.5|756771.7|754771.7|756791.4|755267.5|756267.5|754745.1|15
1637946840000|2021-11-26 17:14:00|756771.3|754771.3|756813.1|754813.1|756813.1|755269|756266|754771.3|25
1637946850000|2021-11-26 17:14:10|756814|754814|756835.2|754835.2|756851|755304.4|756297|754797.2|22
1637946860000|2021-11-26 17:14:20|756837.7|754837.7|756834.4|754834.4|756846.5|754846.5|756823.6|754823.6|17
1637946870000|2021-11-26 17:14:30|756824.6|754824.6|756835.3|754835.3|756855|754855|756823.1|754823.1|29
1637946880000|2021-11-26 17:14:40|756833.7|754833.7|756796.9|754796.9|756841.6|754841.6|756774.4|754774.4|28
1637946890000|2021-11-26 17:14:50|756792.4|754792.4|756778.9|754778.9|756803|754803|756769.1|754769.1|23
1637946900000|2021-11-26 17:15:00|756760.6|754760.6|756622.9|754622.9|756769|755193.7|756115.5|754610.4|35
1637946910000|2021-11-26 17:15:10|756596.3|754596.3|756602.8|754602.8|756630.1|755138|756106.5|754556.3|29
1637946920000|2021-11-26 17:15:20|756120.5|755120.5|756637.1|754637.1|756643.2|755120.5|756118|754593.6|35
1637946930000|2021-11-26 17:15:30|756638.1|754638.1|756581.3|754581.3|756649.2|754649.2|756555.3|754555.3|30
1637946940000|2021-11-26 17:15:40|756545.2|754545.2|756567|754567|756610|754610|756527.1|754527.1|28
1637946950000|2021-11-26 17:15:50|756580.6|754580.6|756597.7|754597.7|756623.5|754623.5|756558|754558|28
1637946960000|2021-11-26 17:16:00|756584.3|754584.3|756592.6|754592.6|756623.5|754623.5|756558.5|754558.5|25
1637946970000|2021-11-26 17:16:10|756590.3|754590.3|756560.8|754560.8|756599.9|754599.9|756556.8|754556.8|15
1637946980000|2021-11-26 17:16:20|756570.6|754570.6|756605.7|754605.7|756616.6|754616.6|756566.6|754566.6|11
1637946990000|2021-11-26 17:16:30|756619.7|754619.7|756596.3|754596.3|756679|754679|756563.2|754563.2|30
1637947000000|2021-11-26 17:16:40|756577|754577|756581.4|754581.4|756599.9|754599.9|756547.5|754547.5|15
1637947010000|2021-11-26 17:16:50|756568.9|754568.9|756604.5|754604.5|756605.7|755068.5|756068.5|754552.1|26
1637947020000|2021-11-26 17:17:00|756584.3|754584.3|756581.3|754581.3|756600.6|754600.6|756537.7|754537.7|25
1637947030000|2021-11-26 17:17:10|756586.5|754586.5|756480.2|754480.2|756586.5|754586.5|756393.1|754393.1|33
1637947040000|2021-11-26 17:17:20|756477.4|754477.4|756429.9|754429.9|756478.1|754952.7|755937.2|754398.8|28
1637947050000|2021-11-26 17:17:30|756373.9|754373.9|756358.1|754358.1|756429.8|754429.8|756280.5|754280.5|29
1637947060000|2021-11-26 17:17:40|756345.7|754345.7|756319.8|754319.8|756379.4|754379.4|756317.6|754317.6|34
1637947070000|2021-11-26 17:17:50|756354.8|754354.8|756374.7|754374.7|756404.5|754404.5|756325.4|754325.4|22
1637947080000|2021-11-26 17:18:00|756367.8|754367.8|756373.2|754373.2|756377.7|754377.7|756331.7|754331.7|28
1637947090000|2021-11-26 17:18:10|756373.3|754373.3|756384.5|754384.5|756418.3|754418.3|756323.2|754323.2|27
1637947100000|2021-11-26 17:18:20|756401.2|754401.2|756422|754422|756432.1|754432.1|756380.4|754380.4|22
1637947110000|2021-11-26 17:18:30|756436.2|754436.2|756426.9|754426.9|756443.4|754443.4|756385|754385|25
1637947120000|2021-11-26 17:18:40|756438.6|754438.6|756417.9|754417.9|756440.6|754440.6|756406.2|754406.2|20
1637947130000|2021-11-26 17:18:50|756413|754413|756309.4|754309.4|756438.3|754438.3|756289.2|754289.2|20
1637947140000|2021-11-26 17:19:00|756317.3|754317.3|756328.4|754328.4|756367.5|754367.5|756284.5|754284.5|21
1637947150000|2021-11-26 17:19:10|756328.3|754328.3|756397.2|754397.2|756397.2|754397.2|756317.5|754317.5|31
1637947160000|2021-11-26 17:19:20|756357.9|754357.9|756340.9|754340.9|756399.1|754399.1|756311|754311|34
1637947170000|2021-11-26 17:19:30|756363.6|754363.6|756320.2|754320.2|756363.6|754363.6|756291.9|754291.9|20
1637947180000|2021-11-26 17:19:40|756328.4|754328.4|756312.4|754312.4|756354|754354|756290.5|754290.5|22
1637947190000|2021-11-26 17:19:50|756318.1|754318.1|756364|754364|756374|754374|756296.7|754296.7|25
1637947200000|2021-11-26 17:20:00|756363.4|754363.4|756317.4|754317.4|756366|754366|756273.2|754273.2|36
1637947210000|2021-11-26 17:20:10|756317.6|754317.6|756260.4|754260.4|756330.6|754330.6|756254.9|754254.9|33
1637947220000|2021-11-26 17:20:20|756259.3|754259.3|756170.2|754170.2|756266.8|754266.8|756154.7|754154.7|24
1637947230000|2021-11-26 17:20:30|756166.5|754166.5|756097|754097|756170.6|754170.6|756062.2|754062.2|38
1637947240000|2021-11-26 17:20:40|756114|754114|755886.6|753886.6|756114|754114|755886.2|753886.2|32
1637947250000|2021-11-26 17:20:50|755917.5|753917.5|755905.6|753905.6|755933.5|753933.5|755874.5|753874.5|37
1637947260000|2021-11-26 17:21:00|755934|753934|755924.9|753924.9|755950.3|753950.3|755895.8|753895.8|26
1637947270000|2021-11-26 17:21:10|755917.1|753917.1|755906.4|753906.4|755943|753943|755906.4|753906.4|29
1637947280000|2021-11-26 17:21:20|755903.5|753903.5|755926.7|753926.7|755926.7|753926.7|755886.7|753886.7|26
1637947290000|2021-11-26 17:21:30|755935.2|753935.2|755949.4|753949.4|755966.5|753966.5|755914.4|753914.4|24
1637947300000|2021-11-26 17:21:40|755937.1|753937.1|755894.9|753894.9|755941.6|753941.6|755886|753886|19
1637947310000|2021-11-26 17:21:50|755879.1|753879.1|755890.6|753890.6|755890.6|753890.6|755877.7|753877.7|19
1637947320000|2021-11-26 17:22:00|755892.5|753892.5|755957.9|753957.9|755957.9|753957.9|755882.4|753882.4|20
1637947330000|2021-11-26 17:22:10|755953.2|753953.2|756071.9|754071.9|756085.1|754085.1|755946.5|753946.5|36
1637947340000|2021-11-26 17:22:20|756073.7|754073.7|756003.9|754003.9|756084.9|754084.9|755996.7|753996.7|26
1637947350000|2021-11-26 17:22:30|756011.3|754011.3|755992.7|753992.7|756035.8|754035.8|755964.1|753964.1|28
1637947360000|2021-11-26 17:22:40|755993.6|753993.6|756012.9|754012.9|756023.5|754023.5|755993.6|753993.6|32
1637947370000|2021-11-26 17:22:50|756015.3|754015.3|756100.8|754100.8|756117.2|754117.2|756009.2|754009.2|27
1637947380000|2021-11-26 17:23:00|756133.2|754133.2|756321|754321|756328|754328|756131.1|754131.1|22
1637947390000|2021-11-26 17:23:10|756320.2|754320.2|756337.7|754337.7|756344.5|754344.5|756319|754319|22
1637947400000|2021-11-26 17:23:20|756337.3|754337.3|756348.9|754348.9|756359.2|754359.2|756323.5|754323.5|10
1637947410000|2021-11-26 17:23:30|756351.8|754351.8|756267|754267|756395.9|754395.9|756267|754267|23
1637947420000|2021-11-26 17:23:40|756166.1|754166.1|756129.4|754129.4|756200.5|754200.5|756113.3|754113.3|29
1637947430000|2021-11-26 17:23:50|756120.7|754120.7|755983.7|753983.7|756120.7|754120.7|755966.8|753966.8|38
1637947440000|2021-11-26 17:24:00|755975.6|753975.6|756034.5|754034.5|756083.9|754083.9|755954.1|753954.1|32
1637947450000|2021-11-26 17:24:10|756027.9|754027.9|756064.8|754064.8|756073.8|754073.8|755988.9|753988.9|26
1637947460000|2021-11-26 17:24:20|756065.8|754065.8|756388.1|754388.1|756423.9|754423.9|756057.5|754057.5|30
1637947470000|2021-11-26 17:24:30|756358.4|754358.4|756447.6|754447.6|756481.2|754481.2|756351.3|754351.3|27
1637947480000|2021-11-26 17:24:40|756463.2|754463.2|756394.6|754394.6|756463.2|754463.2|756358.6|754358.6|35
1637947490000|2021-11-26 17:24:50|756392.6|754392.6|756399.9|754399.9|756424.6|754424.6|756367.5|754367.5|31
1637947500000|2021-11-26 17:25:00|756393.4|754393.4|756442.6|754442.6|756468.5|754468.5|756361|754361|30
1637947510000|2021-11-26 17:25:10|756445.6|754445.6|756460.5|754460.5|756476.3|754476.3|756422.5|754422.5|24
1637947520000|2021-11-26 17:25:20|756433|754433|756434.6|754434.6|756455.6|754455.6|756412|754412|28
1637947530000|2021-11-26 17:25:30|756433.7|754433.7|756471|754471|756482.8|754482.8|756433.7|754433.7|27
1637947540000|2021-11-26 17:25:40|756465.4|754465.4|756438.9|754438.9|756470|754470|756421.4|754421.4|28
1637947550000|2021-11-26 17:25:50|756462.9|754462.9|756473.6|754473.6|756481|754481|756460.9|754460.9|29
1637947560000|2021-11-26 17:26:00|756473.1|754473.1|756383|754383|756473.1|754473.1|756369.4|754369.4|32
1637947570000|2021-11-26 17:26:10|756361|754361|756387.2|754387.2|756411.8|754411.8|756361|754361|25
1637947580000|2021-11-26 17:26:20|756384.4|754384.4|756373.1|754373.1|756422.1|754422.1|756338.3|754338.3|38
1637947590000|2021-11-26 17:26:30|756374.9|754374.9|756423.8|754423.8|756472.7|754472.7|756374.9|754374.9|29
1637947600000|2021-11-26 17:26:40|756425.6|754425.6|756418|754418|756463.8|754463.8|756394.1|754394.1|24
1637947610000|2021-11-26 17:26:50|756413.8|754413.8|756396|754396|756413.8|754413.8|756368.2|754368.2|21
1637947620000|2021-11-26 17:27:00|756403.5|754403.5|756350.4|754350.4|756414.1|754414.1|756342.6|754342.6|35
1637947630000|2021-11-26 17:27:10|756428.4|754428.4|756374.1|754374.1|756449.2|754449.2|756356.5|754356.5|34
1637947640000|2021-11-26 17:27:20|756375.7|754375.7|756354.3|754354.3|756404.5|754404.5|756351.4|754351.4|29
1637947650000|2021-11-26 17:27:30|756367.1|754367.1|756388.8|754388.8|756417.9|754417.9|756283.4|754283.4|34
1637947660000|2021-11-26 17:27:40|756385.3|754385.3|756395.7|754395.7|756433|754433|756353|754353|32
1637947670000|2021-11-26 17:27:50|756399.4|754399.4|756381|754381|756433.9|754433.9|756369.5|754369.5|23
1637947680000|2021-11-26 17:28:00|756412.1|754412.1|756439.4|754439.4|756439.4|754439.4|756357.2|754357.2|30
1637947690000|2021-11-26 17:28:10|756456.2|754456.2|756418.3|754418.3|756456.2|754456.2|756400.7|754400.7|26
1637947700000|2021-11-26 17:28:20|756413.8|754413.8|756408.3|754408.3|756441.6|754441.6|756408.3|754408.3|21
1637947710000|2021-11-26 17:28:30|756415.6|754415.6|756392.2|754392.2|756437.2|754437.2|756390.5|754390.5|22
1637947720000|2021-11-26 17:28:40|756396.2|754396.2|756415.3|754415.3|756415.9|754415.9|756379.9|754379.9|32
1637947730000|2021-11-26 17:28:50|756407.5|754407.5|756404.3|754404.3|756429.8|754429.8|756370.4|754370.4|28
1637947740000|2021-11-26 17:29:00|756422.2|754422.2|756419.1|754419.1|756433.1|754433.1|756364.2|754364.2|28
1637947750000|2021-11-26 17:29:10|756420.5|754420.5|756388.3|754388.3|756420.5|754420.5|756386.7|754386.7|21
1637947760000|2021-11-26 17:29:20|756394.5|754394.5|756430.7|754430.7|756447.3|754447.3|756392.5|754392.5|27
1637947770000|2021-11-26 17:29:30|756417.8|754417.8|756363|754363|756417.8|754417.8|756342|754342|23
1637947780000|2021-11-26 17:29:40|756360.6|754360.6|756354|754354|756410.8|754410.8|756323|754323|30
1637947790000|2021-11-26 17:29:50|756351.6|754351.6|756317.3|754317.3|756376.9|754376.9|756307.4|754307.4|28
1637947800000|2021-11-26 17:30:00|756315.9|754315.9|756029.3|754029.3|756318.8|754318.8|756027|754027|32
1637947810000|2021-11-26 17:30:10|756063.2|754063.2|756039.5|754039.5|756096.8|754096.8|756037.3|754037.3|30
1637947820000|2021-11-26 17:30:20|756084.6|754084.6|756069.3|754069.3|756142.8|754142.8|756037|754037|34
1637947830000|2021-11-26 17:30:30|756067.2|754067.2|756102.1|754102.1|756181.8|754181.8|756065.5|754065.5|34
1637947840000|2021-11-26 17:30:40|756087.3|754087.3|756299|754299|756311.4|754311.4|756057.5|754057.5|29
1637947850000|2021-11-26 17:30:50|756272.9|754272.9|756239.1|754239.1|756312.9|754312.9|756226.8|754226.8|33
1637947860000|2021-11-26 17:31:00|756276.4|754276.4|756189.6|754189.6|756290.2|754290.2|756138|754138|37
1637947870000|2021-11-26 17:31:10|756169.7|754169.7|756151.8|754151.8|756191.6|754191.6|756087.5|754087.5|28
1637947880000|2021-11-26 17:31:20|756159.2|754159.2|756138.8|754138.8|756185.2|754185.2|756053.4|754053.4|38
1637947890000|2021-11-26 17:31:30|756155.1|754155.1|756176.3|754176.3|756222.3|754222.3|756138.3|754138.3|36
1637947900000|2021-11-26 17:31:40|756175.7|754175.7|756172.9|754172.9|756175.7|754175.7|756092|754092|30
1637947910000|2021-11-26 17:31:50|756185.1|754185.1|756160.4|754160.4|756194.8|754194.8|756121.1|754121.1|34
1637947920000|2021-11-26 17:32:00|756174.1|754174.1|756187.4|754187.4|756229|754229|756141.8|754141.8|35
1637947930000|2021-11-26 17:32:10|756161.3|754161.3|756144.9|754144.9|756211.3|754211.3|756144.9|754144.9|29
1637947940000|2021-11-26 17:32:20|756182.4|754182.4|756177.6|754177.6|756213|754213|756156.7|754156.7|33
1637947950000|2021-11-26 17:32:30|756180.8|754180.8|756278.2|754278.2|756282.5|754282.5|756180.8|754180.8|22
1637947960000|2021-11-26 17:32:40|756280.1|754280.1|756335.4|754335.4|756338.6|754338.6|756259.5|754259.5|23
1637947970000|2021-11-26 17:32:50|756321.1|754321.1|756440.5|754440.5|756440.5|754440.5|756282.4|754282.4|29
1637947980000|2021-11-26 17:33:00|756426.1|754426.1|756471|754471|756478.5|754478.5|756406.5|754406.5|29
1637947990000|2021-11-26 17:33:10|756490.1|754490.1|756447.3|754447.3|756490.1|754490.1|756437|754437|27
1637948000000|2021-11-26 17:33:20|756449.6|754449.6|756438.8|754438.8|756463.3|754463.3|756412.1|754412.1|33
1637948010000|2021-11-26 17:33:30|756431.3|754431.3|756396.4|754396.4|756467|754467|756396.4|754396.4|30
1637948020000|2021-11-26 17:33:40|756415.9|754415.9|756439.1|754439.1|756460.9|754460.9|756399.6|754399.6|30
1637948030000|2021-11-26 17:33:50|756438.5|754438.5|756367.5|754367.5|756448.8|754448.8|756358.9|754358.9|26
1637948040000|2021-11-26 17:34:00|756366.7|754366.7|756132|754132|756420.4|754420.4|756113|754113|30
1637948050000|2021-11-26 17:34:10|756147.1|754147.1|756080.4|754080.4|756157.1|754157.1|756072.3|754072.3|38
1637948060000|2021-11-26 17:34:20|756081.8|754081.8|756076.3|754076.3|756110.5|754110.5|756056.8|754056.8|32
1637948070000|2021-11-26 17:34:30|756081|754081|756048.8|754048.8|756083.4|754083.4|756031.8|754031.8|28
1637948080000|2021-11-26 17:34:40|756052.1|754052.1|756036.3|754036.3|756128.4|754128.4|756036.2|754036.2|31
1637948090000|2021-11-26 17:34:50|756027.1|754027.1|756082.3|754082.3|756111.8|754111.8|756027.1|754027.1|32
1637948100000|2021-11-26 17:35:00|756085.4|754085.4|756054|754054|756104.1|754104.1|756043.4|754043.4|32
1637948110000|2021-11-26 17:35:10|756058.2|754058.2|756133.1|754133.1|756170.7|754170.7|756054.2|754054.2|36
1637948120000|2021-11-26 17:35:20|756140.4|754140.4|756043.3|754043.3|756140.4|754140.4|756016.4|754016.4|32
1637948130000|2021-11-26 17:35:30|756081.7|754081.7|756053.9|754053.9|756106.7|754106.7|755973.6|753973.6|32
1637948140000|2021-11-26 17:35:40|756026.4|754026.4|756067.9|754067.9|756097.8|754097.8|755992|753992|31
1637948150000|2021-11-26 17:35:50|756045.2|754045.2|756060.8|754060.8|756098.6|754098.6|756033.3|754033.3|37
1637948160000|2021-11-26 17:36:00|756048.2|754048.2|755995.5|753995.5|756077.2|754077.2|755995.5|753995.5|33
1637948170000|2021-11-26 17:36:10|755967.1|753967.1|755957.1|753957.1|756001.3|754001.3|755923.6|753923.6|36
1637948180000|2021-11-26 17:36:20|755941.1|753941.1|755945.8|753945.8|756044.3|754044.3|755931.2|753931.2|29
1637948190000|2021-11-26 17:36:30|755949.8|753949.8|755912.8|753912.8|755989.1|753989.1|755911.8|753911.8|37
1637948200000|2021-11-26 17:36:40|755919.5|753919.5|756017.1|754017.1|756017.2|754017.2|755909|753909|31
1637948210000|2021-11-26 17:36:50|756005.4|754005.4|755962.2|753962.2|756038.1|754038.1|755945.8|753945.8|31
1637948220000|2021-11-26 17:37:00|755947.8|753947.8|755894.4|753894.4|756010.4|754010.4|755880|753880|32
1637948230000|2021-11-26 17:37:10|755896.3|753896.3|755906.1|753906.1|755938.8|753938.8|755891.4|753891.4|33
1637948240000|2021-11-26 17:37:20|755931.7|753931.7|755944.8|753944.8|756002.3|754002.3|755885.6|753885.6|32
1637948250000|2021-11-26 17:37:30|755966|753966|755963.2|753963.2|756008.4|754008.4|755939.1|753939.1|34
1637948260000|2021-11-26 17:37:40|755971.2|753971.2|755946.4|753946.4|755996.6|753996.6|755885.3|753885.3|35
1637948270000|2021-11-26 17:37:50|755955.6|753955.6|755887.8|753887.8|755973.4|753973.4|755878.9|753878.9|30
1637948280000|2021-11-26 17:38:00|755886.4|753886.4|755916.4|753916.4|755994.1|753994.1|755871|753871|32
1637948290000|2021-11-26 17:38:10|755931.5|753931.5|755890.6|753890.6|755931.5|753931.5|755867.2|753867.2|31
1637948300000|2021-11-26 17:38:20|755887.5|753887.5|755895.8|753895.8|755907.9|753907.9|755872.2|753872.2|25
1637948310000|2021-11-26 17:38:30|755894.7|753894.7|755870.5|753870.5|755912.6|753912.6|755870.5|753870.5|23
1637948320000|2021-11-26 17:38:40|755888.2|753888.2|755883|753883|755908|753908|755856.3|753856.3|30
1637948330000|2021-11-26 17:38:50|755884.2|753884.2|755779|753779|755889|753889|755779|753779|35
1637948340000|2021-11-26 17:39:00|755805.2|753805.2|755798.1|753798.1|755840.9|753840.9|755756|753756|34
1637948350000|2021-11-26 17:39:10|755795.4|753795.4|755834.1|753834.1|755879|753879|755795.4|753795.4|32
1637948360000|2021-11-26 17:39:20|755822.8|753822.8|755845.6|753845.6|755896.4|753896.4|755822.8|753822.8|30
1637948370000|2021-11-26 17:39:30|755849.9|753849.9|755780.9|753780.9|755870.9|753870.9|755771.7|753771.7|25
1637948380000|2021-11-26 17:39:40|755782.9|753782.9|755776.8|753776.8|755784.4|753784.4|755759.1|753759.1|23
1637948390000|2021-11-26 17:39:50|755779.5|753779.5|755773.3|753773.3|755931.3|753931.3|755769.3|753769.3|32
1637948400000|2021-11-26 17:40:00|755773.7|753773.7|755710.6|753710.6|755807.2|753807.2|755689.6|753689.6|35
1637948410000|2021-11-26 17:40:10|755711.5|753711.5|755720.6|753720.6|755739.4|753739.4|755697.1|753697.1|35
1637948420000|2021-11-26 17:40:20|755703.8|753703.8|755719.6|753719.6|755732.6|753732.6|755676.2|753676.2|29
1637948430000|2021-11-26 17:40:30|755718.4|753718.4|755733.4|753733.4|755769.8|753769.8|755691.9|753691.9|32
1637948440000|2021-11-26 17:40:40|755743.5|753743.5|755809.5|753809.5|755845.4|753845.4|755737.3|753737.3|34
1637948450000|2021-11-26 17:40:50|755810.8|753810.8|755858.4|753858.4|755869.4|753869.4|755764.5|753764.5|37
1637948460000|2021-11-26 17:41:00|755840|753840|755880.6|753880.6|755880.6|753880.6|755767|753767|34
1637948470000|2021-11-26 17:41:10|755880|753880|755876.1|753876.1|755925.6|753925.6|755862|753862|32
1637948480000|2021-11-26 17:41:20|755874.7|753874.7|755901.8|753901.8|755901.8|753901.8|755836.3|753836.3|38
1637948490000|2021-11-26 17:41:30|755909.9|753909.9|755851.5|753851.5|755916.2|753916.2|755829.9|753829.9|32
1637948500000|2021-11-26 17:41:40|755847|753847|755865.5|753865.5|755890.7|753890.7|755830.5|753830.5|25
1637948510000|2021-11-26 17:41:50|755845.3|753845.3|755931.3|753931.3|755938.6|753938.6|755841.5|753841.5|29
1637948520000|2021-11-26 17:42:00|755937.6|753937.6|755864.8|753864.8|755937.6|753937.6|755857.8|753857.8|34
1637948530000|2021-11-26 17:42:10|755859.1|753859.1|755950.2|753950.2|755950.2|753950.2|755844.2|753844.2|33
1637948540000|2021-11-26 17:42:20|755932.3|753932.3|755938.1|753938.1|755972.3|753972.3|755877|753877|35
1637948550000|2021-11-26 17:42:30|755958.2|753958.2|756073.4|754073.4|756073.4|754073.4|755926.9|753926.9|34
1637948560000|2021-11-26 17:42:40|756074.1|754074.1|756077.1|754077.1|756098|754098|756024.5|754024.5|31
1637948570000|2021-11-26 17:42:50|756064.2|754064.2|756039.4|754039.4|756090.3|754090.3|756034.1|754034.1|25
1637948580000|2021-11-26 17:43:00|756041.8|754041.8|756015.7|754015.7|756059.9|754059.9|755991.2|753991.2|32
1637948590000|2021-11-26 17:43:10|756007.8|754007.8|756115.3|754115.3|756146.2|754146.2|756007.8|754007.8|34
1637948600000|2021-11-26 17:43:20|756122.9|754122.9|756179|754179|756218.8|754218.8|756122.9|754122.9|28
1637948610000|2021-11-26 17:43:30|756241|754241|756258.1|754258.1|756366.1|754804.2|755804.2|754228.7|25
1637948620000|2021-11-26 17:43:40|756231.4|754231.4|756246|754246|756251.2|754251.2|756223.7|754223.7|23
1637948630000|2021-11-26 17:43:50|756240.3|754240.3|756272.5|754272.5|756277.4|754277.4|756225.7|754225.7|31
1637948640000|2021-11-26 17:44:00|756276.8|754276.8|756323.7|754323.7|756355.2|754355.2|756222.9|754222.9|32
1637948650000|2021-11-26 17:44:10|756349.3|754349.3|756399.2|754399.2|756401.4|754401.4|756285.2|754285.2|28
1637948660000|2021-11-26 17:44:20|756393.8|754393.8|756070|754070|756407.7|754407.7|756062.9|754062.9|35
1637948670000|2021-11-26 17:44:30|756062.7|754062.7|756049.2|754049.2|756123.1|754123.1|756049.2|754049.2|37
1637948680000|2021-11-26 17:44:40|756072|754072|756079.2|754079.2|756129.5|754129.5|756032.3|754032.3|35
1637948690000|2021-11-26 17:44:50|756087.6|754087.6|756021.5|754021.5|756091.2|754091.2|755993.5|753993.5|27
1637948700000|2021-11-26 17:45:00|755997.8|753997.8|756028.7|754028.7|756052.9|754052.9|755978.5|753978.5|34
1637948710000|2021-11-26 17:45:10|756040|754040|755997.3|753997.3|756052.4|754052.4|755993.2|753993.2|21
1637948720000|2021-11-26 17:45:20|755994.3|753994.3|756147.8|754147.8|756165.3|754165.3|755980.9|753980.9|29
1637948730000|2021-11-26 17:45:30|756175|754175|756119.3|754119.3|756187.4|754187.4|756119.3|754119.3|29
1637948740000|2021-11-26 17:45:40|756172|754172|756190.9|754190.9|756204.7|754204.7|756133.8|754133.8|31
1637948750000|2021-11-26 17:45:50|756190.7|754190.7|756255.3|754255.3|756255.3|754255.3|756186.5|754186.5|36
1637948760000|2021-11-26 17:46:00|756254|754254|756193.7|754193.7|756254|754254|756193.7|754193.7|21
1637948770000|2021-11-26 17:46:10|756184.2|754184.2|756331.3|754331.3|756334.9|754334.9|756184.2|754184.2|32
1637948780000|2021-11-26 17:46:20|756332.7|754332.7|756384|754384|756401.1|754401.1|756329.8|754329.8|38
1637948790000|2021-11-26 17:46:30|756368.1|754368.1|756419.2|754419.2|756422.5|754422.5|756349.4|754349.4|22
1637948800000|2021-11-26 17:46:40|756419.4|754419.4|756600.2|754600.2|756600.2|754600.2|756376.6|754376.6|33
1637948810000|2021-11-26 17:46:50|756724.8|754724.8|756793.1|754793.1|756813.7|754813.7|756666.8|754666.8|34
1637948820000|2021-11-26 17:47:00|756768.4|754768.4|756823.6|754823.6|756889.5|754889.5|756768.4|754768.4|35
1637948830000|2021-11-26 17:47:10|756858.6|754858.6|756857.4|754857.4|756870.6|754870.6|756812.5|754812.5|36
1637948840000|2021-11-26 17:47:20|756850.1|754850.1|756850.6|754850.6|756883.7|754883.7|756796|754796|30
1637948850000|2021-11-26 17:47:30|756819.9|754819.9|756840.2|754840.2|756862.1|754862.1|756774|754774|37
1637948860000|2021-11-26 17:47:40|756828.9|754828.9|756919.2|754919.2|756976.6|754976.6|756807.8|754807.8|36
1637948870000|2021-11-26 17:47:50|756903|754903|757068.8|755068.8|757068.8|755068.8|756903|754903|30
1637948880000|2021-11-26 17:48:00|757045.5|755045.5|757183.1|755183.1|757193.6|755193.6|757027|755027|27
1637948890000|2021-11-26 17:48:10|757172.8|755172.8|757149.9|755149.9|757178.6|755178.6|757118.8|755118.8|33
1637948900000|2021-11-26 17:48:20|757136.9|755136.9|756950|754950|757136.9|755136.9|756928.3|754928.3|28
1637948910000|2021-11-26 17:48:30|756941.2|754941.2|756959.7|754959.7|756976|754976|756915.8|754915.8|34
1637948920000|2021-11-26 17:48:40|756949.1|754949.1|756883.4|754883.4|756954.1|754954.1|756862.7|754862.7|35
1637948930000|2021-11-26 17:48:50|756898.8|754898.8|756900.2|754900.2|756921.1|754921.1|756880.4|754880.4|33
1637948940000|2021-11-26 17:49:00|756889.1|754889.1|756836|754836|756923.5|754923.5|756836|754836|36
1637948950000|2021-11-26 17:49:10|756880|754880|756879.1|754879.1|756927.8|754927.8|756855.3|754855.3|35
1637948960000|2021-11-26 17:49:20|756879.8|754879.8|756791|754791|756897.6|754897.6|756779|754779|29
1637948970000|2021-11-26 17:49:30|756805.2|754805.2|756874.2|754874.2|756887.3|754887.3|756805.2|754805.2|33
1637948980000|2021-11-26 17:49:40|756872.6|754872.6|756923.1|754923.1|756949.2|754949.2|756841|754841|28
1637948990000|2021-11-26 17:49:50|756918.8|754918.8|756880|754880|756949.4|754949.4|756868|754868|37
1637949000000|2021-11-26 17:50:00|756872.9|754872.9|756918.3|754918.3|756967.6|754967.6|756872.9|754872.9|33
1637949010000|2021-11-26 17:50:10|756922.7|754922.7|756924.1|754924.1|756944.9|754944.9|756882.5|754882.5|32
1637949020000|2021-11-26 17:50:20|756934|754934|756893.2|754893.2|756950.8|754950.8|756893.2|754893.2|32
1637949030000|2021-11-26 17:50:30|756914.8|754914.8|756745.7|754745.7|756921.6|754921.6|756691.7|754691.7|35
1637949040000|2021-11-26 17:50:40|756741.8|754741.8|756799.1|754799.1|756843.3|754843.3|756709.1|754709.1|36
1637949050000|2021-11-26 17:50:50|756798.1|754798.1|756771.9|754771.9|756818.9|754818.9|756767.1|754767.1|31
1637949060000|2021-11-26 17:51:00|756772.2|754772.2|756792.1|754792.1|756817|754817|756762.2|754762.2|24
1637949070000|2021-11-26 17:51:10|756779.6|754779.6|756786.7|754786.7|756831.4|754831.4|756739.5|754739.5|25
1637949080000|2021-11-26 17:51:20|756811.2|754811.2|756848.9|754848.9|756878.4|754878.4|756805.4|754805.4|26
1637949090000|2021-11-26 17:51:30|756868.5|754868.5|756829|754829|756903.4|754903.4|756828.3|754828.3|39
1637949100000|2021-11-26 17:51:40|756829.3|754829.3|756870.6|754870.6|756909.7|754909.7|756824.5|754824.5|39
1637949110000|2021-11-26 17:51:50|756872.9|754872.9|756895.6|754895.6|756905.9|754905.9|756850.9|754850.9|35
1637949120000|2021-11-26 17:52:00|756903.9|754903.9|756954.8|754954.8|756957.8|754957.8|756869.9|754869.9|33
1637949130000|2021-11-26 17:52:10|756921|754921|756923.8|754923.8|756949|754949|756906.4|754906.4|28
1637949140000|2021-11-26 17:52:20|756924.8|754924.8|756935.1|754935.1|756959.4|754959.4|756905.4|754905.4|34
1637949150000|2021-11-26 17:52:30|756936.1|754936.1|756941.5|754941.5|756961.3|754961.3|756848.6|754848.6|34
1637949160000|2021-11-26 17:52:40|756957.8|754957.8|756942.1|754942.1|756978|754978|756909.5|754909.5|39
1637949170000|2021-11-26 17:52:50|756955.5|754955.5|756802.3|754802.3|756965.1|754965.1|756802.3|754802.3|39
1637949180000|2021-11-26 17:53:00|756802.4|754802.4|756811.9|754811.9|756838.9|754838.9|756780.7|754780.7|33
1637949190000|2021-11-26 17:53:10|756822.9|754822.9|756894|754894|756915.8|754915.8|756822.9|754822.9|34
1637949200000|2021-11-26 17:53:20|756920.5|754920.5|756979.3|754979.3|756979.3|754979.3|756893.8|754893.8|38
1637949210000|2021-11-26 17:53:30|756969.7|754969.7|756954|754954|757001.4|755001.4|756929.7|754929.7|35
1637949220000|2021-11-26 17:53:40|756952.9|754952.9|756929.1|754929.1|756977.6|754977.6|756929.1|754929.1|35
1637949230000|2021-11-26 17:53:50|756937.5|754937.5|756962.2|754962.2|756982.6|754982.6|756936.9|754936.9|35
1637949240000|2021-11-26 17:54:00|756955.4|754955.4|756988.9|754988.9|756988.9|754988.9|756915|754915|35
1637949250000|2021-11-26 17:54:10|756951.5|754951.5|757064.6|755064.6|757080.3|755080.3|756951.5|754951.5|34
1637949260000|2021-11-26 17:54:20|757072.5|755072.5|756986.8|754986.8|757090.8|755090.8|756986.8|754986.8|34
1637949270000|2021-11-26 17:54:30|756982.1|754982.1|756953.7|754953.7|757014.7|755014.7|756918.2|754918.2|39
1637949280000|2021-11-26 17:54:40|756967|754967|756864.5|754864.5|757019.9|755019.9|756848.1|754848.1|37
1637949290000|2021-11-26 17:54:50|756871.2|754871.2|756940.1|754940.1|756952.8|754952.8|756871.2|754871.2|28
1637949300000|2021-11-26 17:55:00|756940.2|754940.2|756944.6|754944.6|756960.8|754960.8|756919.5|754919.5|17
1637949310000|2021-11-26 17:55:10|756941.9|754941.9|756923.5|754923.5|756964.8|754964.8|756907.6|754907.6|21
1637949320000|2021-11-26 17:55:20|756918.1|754918.1|756873.4|754873.4|756936|754936|756866|754866|33
1637949330000|2021-11-26 17:55:30|756874.1|754874.1|756932.9|754932.9|756968.1|754968.1|756874.1|754874.1|31
1637949340000|2021-11-26 17:55:40|756930|754930|756924.8|754924.8|756935.5|754935.5|756885.3|754885.3|34
1637949350000|2021-11-26 17:55:50|756900.3|754900.3|756905|754905|756944|754944|756890|754890|33
1637949360000|2021-11-26 17:56:00|756898.4|754898.4|756955.9|754955.9|756955.9|754955.9|756883.1|754883.1|26
1637949370000|2021-11-26 17:56:10|756941|754941|756973.9|754973.9|756979.8|754979.8|756941|754941|17
1637949380000|2021-11-26 17:56:20|756975|754975|756941|754941|756975|754975|756922.8|754922.8|13
1637949390000|2021-11-26 17:56:30|756918.5|754918.5|756928.2|754928.2|756985|754985|756918.5|754918.5|21
1637949400000|2021-11-26 17:56:40|756979.7|754979.7|757005.9|755005.9|757013.2|755013.2|756959.5|754959.5|22
1637949410000|2021-11-26 17:56:50|757007.3|755007.3|756971.6|754971.6|757007.3|755007.3|756971.3|754971.3|21
1637949420000|2021-11-26 17:57:00|756996.5|754996.5|757009.5|755009.5|757033.2|755033.2|756968.9|754968.9|21
1637949430000|2021-11-26 17:57:10|756993.6|754993.6|756864.4|754864.4|756999.8|754999.8|756864.4|754864.4|24
1637949440000|2021-11-26 17:57:20|756875|754875|756995.3|754995.3|757046|755046|756872.8|754872.8|28
1637949450000|2021-11-26 17:57:30|756981.2|754981.2|756991.8|754991.8|757008.7|755008.7|756939.5|754939.5|21
1637949460000|2021-11-26 17:57:40|757016|755016|756988.2|754988.2|757016|755016|756972.9|754972.9|7
1637949470000|2021-11-26 17:57:50|756963|754963|756958.9|754958.9|757009.1|755009.1|756924.2|754924.2|11
1637949480000|2021-11-26 17:58:00|756949.4|754949.4|756976.5|754976.5|757037.3|755491.2|756491.2|754941|13
1637949490000|2021-11-26 17:58:10|756981.1|754981.1|757078|755078|757078|755078|756945.5|754945.5|17
1637949500000|2021-11-26 17:58:20|757063.7|755063.7|757012.5|755012.5|757063.7|755063.7|756978.5|754978.5|19
1637949510000|2021-11-26 17:58:30|756997.8|754997.8|757031.1|755031.1|757038.7|755038.7|756986.2|754986.2|13
1637949520000|2021-11-26 17:58:40|757031.5|755031.5|757021.3|755021.3|757033.4|755033.4|756969.7|754969.7|18
1637949530000|2021-11-26 17:58:50|757027.1|755027.1|757022.9|755022.9|757027.1|755027.1|757009.5|755009.5|9
1638169260000|2021-11-29 07:01:00|749918.6|747918.6|750310.3|748310.3|750310.3|748310.3|749918.6|747918.6|41
1638169270000|2021-11-29 07:01:10|750365.4|748365.4|750360.8|748360.8|750403.5|748403.5|750262|748262|36
1638169280000|2021-11-29 07:01:20|750354.6|748354.6|750450.8|748450.8|750457.9|748457.9|750340.7|748340.7|35
1638169290000|2021-11-29 07:01:30|750450.2|748450.2|750502.6|748502.6|750583.4|748583.4|750395.7|748395.7|37
1638169300000|2021-11-29 07:01:40|750395|748395|750440.7|748440.7|750456.4|748456.4|750343.6|748343.6|37
1638169310000|2021-11-29 07:01:50|750442.1|748442.1|750559.4|748559.4|750564.1|748564.1|750421.4|748421.4|37
1638169320000|2021-11-29 07:02:00|750549.7|748549.7|750738.3|748738.3|750738.3|748738.3|750485.8|748485.8|39
1638169330000|2021-11-29 07:02:10|750735.4|748735.4|750699.6|748699.6|750753.2|748753.2|750628.3|748628.3|38
1638169340000|2021-11-29 07:02:20|750749.3|748749.3|750766.6|748766.6|750766.6|748766.6|750717.8|748717.8|36
1638169350000|2021-11-29 07:02:30|750779.7|748779.7|750797|748797|750826|748826|750775.7|748775.7|33
1638169360000|2021-11-29 07:02:40|750794.3|748794.3|750719.5|748719.5|750794.3|748794.3|750626.3|748626.3|37
1638169370000|2021-11-29 07:02:50|750719|748719|750683.6|748683.6|750727.4|748727.4|750682.5|748682.5|34
1638169380000|2021-11-29 07:03:00|750680.9|748680.9|751104.6|749104.6|751104.6|749104.6|750663|748663|39
1638169390000|2021-11-29 07:03:10|751107.5|749107.5|751073.9|749073.9|751129.8|749129.8|751069|749069|39
1638169400000|2021-11-29 07:03:20|751076.7|749076.7|751104.8|749104.8|751131.1|749131.1|751073.2|749073.2|36
1638169410000|2021-11-29 07:03:30|751118.7|749118.7|751084.6|749084.6|751159.9|749159.9|751080.7|749080.7|36
1638169420000|2021-11-29 07:03:40|751091.6|749091.6|751105.8|749105.8|751117.5|749117.5|751076.3|749076.3|37
1638169430000|2021-11-29 07:03:50|751124.1|749124.1|750967.7|748967.7|751124.1|749124.1|750895.1|748895.1|37
1638169440000|2021-11-29 07:04:00|750982.7|748982.7|751007.4|749007.4|751105.8|749105.8|750932.9|748932.9|40
1638169450000|2021-11-29 07:04:10|751001.4|749001.4|751028|749028|751089.1|749089.1|750949.4|748949.4|39
1638169460000|2021-11-29 07:04:20|751038.1|749038.1|751018.3|749018.3|751038.1|749038.1|750980.5|748980.5|36
1638169470000|2021-11-29 07:04:30|751005|749005|750687.9|748687.9|751009.8|749009.8|750654|748654|40
1638169480000|2021-11-29 07:04:40|750670.2|748670.2|750691.9|748691.9|750728.6|748728.6|750625.7|748625.7|39
1638169490000|2021-11-29 07:04:50|750683.2|748683.2|750604.8|748604.8|750683.2|748683.2|750576.1|748576.1|39
1638169500000|2021-11-29 07:05:00|750594.2|748594.2|750451.9|748451.9|750610.8|748610.8|750296.5|748296.5|39
1638169510000|2021-11-29 07:05:10|750435.6|748435.6|750490.2|748490.2|750490.2|748490.2|750424.4|748424.4|39
1638169520000|2021-11-29 07:05:20|750494.4|748494.4|750513.8|748513.8|750545.8|748545.8|750407.5|748407.5|40
1638169530000|2021-11-29 07:05:30|750513.2|748513.2|750455.9|748455.9|750537.7|748537.7|750404.7|748404.7|39
1638169540000|2021-11-29 07:05:40|750434.5|748434.5|750060.8|748060.8|750434.5|748434.5|750052.2|748052.2|40
1638169550000|2021-11-29 07:05:50|750069.2|748069.2|750130.5|748130.5|750258.6|748258.6|750069.2|748069.2|38
1638169560000|2021-11-29 07:06:00|750099.6|748099.6|749932.6|747932.6|750135.9|748135.9|749925.1|747925.1|40
1638169570000|2021-11-29 07:06:10|749935.1|747935.1|749953.1|747953.1|749970.9|747970.9|749852.6|747852.6|40
1638169580000|2021-11-29 07:06:20|749968.1|747968.1|749862.8|747862.8|749969.8|747969.8|749800.1|747800.1|39
1638169590000|2021-11-29 07:06:30|749874.4|747874.4|749845|747845|749874.4|747874.4|749834.2|747834.2|39
1638169600000|2021-11-29 07:06:40|749841.4|747841.4|749924.4|747924.4|749924.4|747924.4|749841.4|747841.4|40
1638169610000|2021-11-29 07:06:50|749919.8|747919.8|749929.4|747929.4|749992.7|747992.7|749852.8|747852.8|39
1638169620000|2021-11-29 07:07:00|749926.8|747926.8|750050.3|748050.3|750066.6|748066.6|749890.2|747890.2|37
1638169630000|2021-11-29 07:07:10|750050.2|748050.2|750106.1|748106.1|750108.1|748108.1|750016.8|748016.8|39
1638169640000|2021-11-29 07:07:20|750093.1|748093.1|750229.4|748229.4|750231.5|748231.5|750069.7|748069.7|34
1638169650000|2021-11-29 07:07:30|750231.7|748231.7|750269.3|748269.3|750345.7|748345.7|750209.3|748209.3|38
1638169660000|2021-11-29 07:07:40|750248.4|748248.4|750378.8|748378.8|750378.8|748378.8|750244.4|748244.4|36
1638169670000|2021-11-29 07:07:50|750376.7|748376.7|750465.3|748465.3|750497.3|748497.3|750356.3|748356.3|38
1638169680000|2021-11-29 07:08:00|750461.7|748461.7|750622.7|748622.7|750696.4|748696.4|750455.9|748455.9|40
1638169690000|2021-11-29 07:08:10|750626.8|748626.8|750630.1|748630.1|750663|748663|750552.4|748552.4|39
1638169700000|2021-11-29 07:08:20|750638.3|748638.3|750831.7|748831.7|750874.6|748874.6|750614.1|748614.1|36
1638169710000|2021-11-29 07:08:30|750829.1|748829.1|750999.9|748999.9|751045.1|749045.1|750829.1|748829.1|40
1638169720000|2021-11-29 07:08:40|750996.6|748996.6|751036|749036|751074.9|749074.9|750957.6|748957.6|37
1638169730000|2021-11-29 07:08:50|751012.8|749012.8|750897.6|748897.6|751088.8|749088.8|750868.3|748868.3|38
1638169740000|2021-11-29 07:09:00|750889.4|748889.4|750643.9|748643.9|750889.4|748889.4|750640.4|748640.4|39
1638169750000|2021-11-29 07:09:10|750601.8|748601.8|750512.5|748512.5|750604.8|748604.8|750501.7|748501.7|37
1638169760000|2021-11-29 07:09:20|750507.6|748507.6|750512|748512|750546.8|748546.8|750497.2|748497.2|39
1638169770000|2021-11-29 07:09:30|750526.4|748526.4|750460.5|748460.5|750547.7|748547.7|750415.1|748415.1|39
1638169780000|2021-11-29 07:09:40|750457|748457|750413.2|748413.2|750504.9|748504.9|750408.5|748408.5|38
1638169790000|2021-11-29 07:09:50|750416|748416|750389.6|748389.6|750422.7|748422.7|750368.1|748368.1|40
1638169800000|2021-11-29 07:10:00|750387.8|748387.8|750313.1|748313.1|750387.8|748387.8|750268.6|748268.6|39
1638169810000|2021-11-29 07:10:10|750305.3|748305.3|750367.8|748367.8|750367.8|748367.8|750292.7|748292.7|39
1638169820000|2021-11-29 07:10:20|750372|748372|750405.7|748405.7|750406|748406|750367.9|748367.9|35
1638169830000|2021-11-29 07:10:30|750404.6|748404.6|750524.8|748524.8|750570.6|748570.6|750400.6|748400.6|37
1638169840000|2021-11-29 07:10:40|750524.7|748524.7|750722.6|748722.6|750745.4|748745.4|750522.8|748522.8|38
1638169850000|2021-11-29 07:10:50|750726.5|748726.5|750808|748808|750831.2|748831.2|750715.9|748715.9|38
1638169860000|2021-11-29 07:11:00|750832.6|748832.6|750918.5|748918.5|750948.5|748948.5|750832.6|748832.6|40
1638169870000|2021-11-29 07:11:10|750907.1|748907.1|750814.4|748814.4|750929.9|748929.9|750814.4|748814.4|39
1638169880000|2021-11-29 07:11:20|750779.9|748779.9|750865.7|748865.7|750962.5|748962.5|750769.4|748769.4|40
1638169890000|2021-11-29 07:11:30|750862.6|748862.6|750971.4|748971.4|750978.7|748978.7|750796.5|748796.5|40
1638169900000|2021-11-29 07:11:40|750981.8|748981.8|750897.3|748897.3|751014.7|749014.7|750890.6|748890.6|33
1638169910000|2021-11-29 07:11:50|750896.9|748896.9|750888|748888|750926|748926|750860.6|748860.6|33
1638169920000|2021-11-29 07:12:00|750854.9|748854.9|750773.8|748773.8|750854.9|748854.9|750738|748738|39
1638169930000|2021-11-29 07:12:10|750758.8|748758.8|750771|748771|750803.1|748803.1|750682.6|748682.6|40
1638169940000|2021-11-29 07:12:20|750782.4|748782.4|750800.1|748800.1|750812.4|748812.4|750740.9|748740.9|40
1638169950000|2021-11-29 07:12:30|750783.2|748783.2|750968.5|748968.5|750984.3|748984.3|750775.3|748775.3|40
1638169960000|2021-11-29 07:12:40|750969.5|748969.5|750916.1|748916.1|750997.1|748997.1|750882.2|748882.2|38
1638169970000|2021-11-29 07:12:50|750921.8|748921.8|750955.7|748955.7|750975.4|748975.4|750901.2|748901.2|38
1638169980000|2021-11-29 07:13:00|750948.5|748948.5|750911|748911|750962.3|748962.3|750897.9|748897.9|39
1638169990000|2021-11-29 07:13:10|750880.5|748880.5|750852.7|748852.7|750880.5|748880.5|750805.1|748805.1|38
1638170000000|2021-11-29 07:13:20|750855.1|748855.1|750891|748891|750931.9|748931.9|750823.6|748823.6|39
1638170010000|2021-11-29 07:13:30|750889.4|748889.4|750883.3|748883.3|750946|748946|750811.7|748811.7|39
1638170020000|2021-11-29 07:13:40|750942|748942|750939.3|748939.3|751016.3|749016.3|750913.5|748913.5|40
1638170030000|2021-11-29 07:13:50|750977.9|748977.9|750900.8|748900.8|750980.8|748980.8|750878.7|748878.7|37
1638170040000|2021-11-29 07:14:00|750871.3|748871.3|750800.5|748800.5|750900.5|748900.5|750798.3|748798.3|38
1638170050000|2021-11-29 07:14:10|750757|748757|750758.1|748758.1|750805.4|748805.4|750748.6|748748.6|36
1638170060000|2021-11-29 07:14:20|750749.5|748749.5|750743.1|748743.1|750780.8|748780.8|750730.4|748730.4|38
1638170070000|2021-11-29 07:14:30|750740.1|748740.1|750551.4|748551.4|750773.3|748773.3|750544.2|748544.2|34
1638170080000|2021-11-29 07:14:40|750552.3|748552.3|750700.2|748700.2|750745.2|748745.2|750515.5|748515.5|38
1638170090000|2021-11-29 07:14:50|750696.2|748696.2|750660.5|748660.5|750696.2|748696.2|750627.8|748627.8|35
1638170100000|2021-11-29 07:15:00|750663.2|748663.2|750814.9|748814.9|750832.6|748832.6|750663.2|748663.2|39
1638170110000|2021-11-29 07:15:10|750813.2|748813.2|750818.2|748818.2|750837.1|748837.1|750810.2|748810.2|28
1638170120000|2021-11-29 07:15:20|750819|748819|750842.7|748842.7|750843|748843|750783.3|748783.3|27
1638170130000|2021-11-29 07:15:30|750837.2|748837.2|750742.5|748742.5|750840.7|748840.7|750707|748707|33
1638170140000|2021-11-29 07:15:40|750742.6|748742.6|750820.4|748820.4|750826.1|748826.1|750736.3|748736.3|38
1638170150000|2021-11-29 07:15:50|750824.9|748824.9|750682.4|748682.4|750825.4|748825.4|750682.4|748682.4|39
1638170160000|2021-11-29 07:16:00|750668.8|748668.8|750707.2|748707.2|750747.9|748747.9|750615.1|748615.1|40
1638170170000|2021-11-29 07:16:10|750690.4|748690.4|750563.6|748563.6|750697.2|748697.2|750555.3|748555.3|35
1638170180000|2021-11-29 07:16:20|750558.8|748558.8|750525.4|748525.4|750569.2|748569.2|750524.4|748524.4|32
1638170190000|2021-11-29 07:16:30|750518|748518|750438.2|748438.2|750518|748518|750414.9|748414.9|33
1638170200000|2021-11-29 07:16:40|750405|748405|750567.9|748567.9|750598.5|748598.5|750389.8|748389.8|39
1638170210000|2021-11-29 07:16:50|750583.5|748583.5|750781.4|748781.4|750854.8|748854.8|750564.3|748564.3|39
1638170220000|2021-11-29 07:17:00|750764.6|748764.6|750797.4|748797.4|750818|748818|750673.6|748673.6|39
1638170230000|2021-11-29 07:17:10|750773.5|748773.5|750474.6|748474.6|750786.2|748786.2|750474.6|748474.6|38
1638170240000|2021-11-29 07:17:20|750419.6|748419.6|750431.9|748431.9|750518|748518|750419.6|748419.6|39
1638170250000|2021-11-29 07:17:30|750440.6|748440.6|750757.2|748757.2|750759.3|748759.3|750351.7|748351.7|38
1638170260000|2021-11-29 07:17:40|750759.1|748759.1|750780.2|748780.2|750797.6|748797.6|750754|748754|35
1638170270000|2021-11-29 07:17:50|750767.3|748767.3|750763.1|748763.1|750779|748779|750714.7|748714.7|34
1638170280000|2021-11-29 07:18:00|750752.9|748752.9|750764.3|748764.3|750805.5|748805.5|750751.1|748751.1|38
1638170290000|2021-11-29 07:18:10|750760.4|748760.4|750842|748842|750893.1|748893.1|750683.3|748683.3|40
1638170300000|2021-11-29 07:18:20|750841|748841|750870.5|748870.5|750870.8|748870.8|750817.5|748817.5|39
1638170310000|2021-11-29 07:18:30|750868.1|748868.1|750884|748884|750929.6|748929.6|750844.2|748844.2|36
1638170320000|2021-11-29 07:18:40|750826.5|748826.5|750768.8|748768.8|750839|748839|750745.1|748745.1|38
1638170330000|2021-11-29 07:18:50|750762.4|748762.4|750514.6|748514.6|750818.9|748818.9|750514.6|748514.6|39
1638170340000|2021-11-29 07:19:00|750508.1|748508.1|750452.4|748452.4|750522.6|748522.6|750378.4|748378.4|35
1638170350000|2021-11-29 07:19:10|750459.4|748459.4|750458.3|748458.3|750488.6|748488.6|750417.1|748417.1|36
1638170360000|2021-11-29 07:19:20|750459.3|748459.3|750228.6|748228.6|750459.3|748459.3|750223.5|748223.5|37
1638170370000|2021-11-29 07:19:30|750234.2|748234.2|750243|748243|750245.2|748245.2|750102.1|748102.1|40
1638170380000|2021-11-29 07:19:40|750225.1|748225.1|750289.8|748289.8|750289.8|748289.8|750164.9|748164.9|38
1638170390000|2021-11-29 07:19:50|750277.2|748277.2|750267.5|748267.5|750289.2|748289.2|750247.3|748247.3|35
1638170400000|2021-11-29 07:20:00|750254.9|748254.9|750262.8|748262.8|750295.1|748295.1|750224.6|748224.6|40
1638170410000|2021-11-29 07:20:10|750270.3|748270.3|750222.9|748222.9|750284.4|748284.4|750213.7|748213.7|40
1638170420000|2021-11-29 07:20:20|750241.7|748241.7|750263|748263|750305.5|748305.5|750204.5|748204.5|39
1638170430000|2021-11-29 07:20:30|750270.7|748270.7|750185.6|748185.6|750270.7|748270.7|750178.8|748178.8|38
1638170440000|2021-11-29 07:20:40|750187.1|748187.1|750278.6|748278.6|750278.6|748278.6|750164.7|748164.7|38
1638170450000|2021-11-29 07:20:50|750280.9|748280.9|750295.7|748295.7|750325.4|748325.4|750270.6|748270.6|37
1638170460000|2021-11-29 07:21:00|750287.6|748287.6|750251.5|748251.5|750320.3|748320.3|750241.8|748241.8|34
1638170470000|2021-11-29 07:21:10|750265.4|748265.4|750305.7|748305.7|750329.6|748329.6|750109.8|748109.8|39
1638170480000|2021-11-29 07:21:20|750284.5|748284.5|750139.4|748139.4|750338.5|748338.5|750125.4|748125.4|38
1638170490000|2021-11-29 07:21:30|750134|748134|750058.6|748058.6|750202.5|748202.5|750058.6|748058.6|40
1638170500000|2021-11-29 07:21:40|750095.3|748095.3|750083.9|748083.9|750102.5|748102.5|750053|748053|38
1638170510000|2021-11-29 07:21:50|750081.9|748081.9|750141.9|748141.9|750141.9|748141.9|750063.6|748063.6|39
1638170520000|2021-11-29 07:22:00|750132.3|748132.3|750169.7|748169.7|750199|748199|750054.1|748054.1|40
1638170530000|2021-11-29 07:22:10|750163.9|748163.9|750211.3|748211.3|750234.5|748234.5|750145.3|748145.3|36
1638170540000|2021-11-29 07:22:20|750219.8|748219.8|750255.1|748255.1|750298.7|748298.7|750216.6|748216.6|40
1638170550000|2021-11-29 07:22:30|750252.8|748252.8|750262.8|748262.8|750285.2|748285.2|750232.4|748232.4|39
1638170560000|2021-11-29 07:22:40|750260.6|748260.6|750185.8|748185.8|750286.1|748286.1|750171.9|748171.9|38
1638170570000|2021-11-29 07:22:50|750184.2|748184.2|750198.9|748198.9|750201.6|748201.6|750120.1|748120.1|39
1638170580000|2021-11-29 07:23:00|750197.2|748197.2|750233.4|748233.4|750255|748255|750151|748151|38
1638170590000|2021-11-29 07:23:10|750236.5|748236.5|750248.2|748248.2|750304.6|748304.6|750231.3|748231.3|39
1638170600000|2021-11-29 07:23:20|750226.3|748226.3|750293.4|748293.4|750316.2|748316.2|750195.5|748195.5|37
1638170610000|2021-11-29 07:23:30|750300.6|748300.6|750297.2|748297.2|750333.8|748333.8|750284.6|748284.6|38
1638170620000|2021-11-29 07:23:40|750313.7|748313.7|750307.6|748307.6|750323.1|748323.1|750272|748272|38
1638170630000|2021-11-29 07:23:50|750318.5|748318.5|750179.8|748179.8|750318.9|748318.9|750162.7|748162.7|38
1638170640000|2021-11-29 07:24:00|750232.8|748232.8|750282.3|748282.3|750296.7|748296.7|750182.3|748182.3|39
1638170650000|2021-11-29 07:24:10|750223.2|748223.2|750184.5|748184.5|750223.2|748223.2|750138.5|748138.5|37
1638170660000|2021-11-29 07:24:20|750187|748187|750146.8|748146.8|750257.5|748257.5|750136.6|748136.6|37
1638170670000|2021-11-29 07:24:30|750138.9|748138.9|750109.4|748109.4|750142.9|748583.8|749583.8|748049|37
1638170680000|2021-11-29 07:24:40|750107.8|748107.8|750273.7|748273.7|750296.5|748663.5|749663.5|748099.2|33
1638170690000|2021-11-29 07:24:50|750244.5|748244.5|750219.7|748219.7|750275.3|748275.3|750218|748218|34
1638170700000|2021-11-29 07:25:00|750210.8|748210.8|750191.1|748191.1|750243.4|748243.4|750153.3|748153.3|39
1638170710000|2021-11-29 07:25:10|750175.4|748175.4|750169|748169|750199.9|748199.9|750146.6|748146.6|36
1638170720000|2021-11-29 07:25:20|750155.6|748155.6|749562.4|748562.4|750175|748574.7|749562.4|748123|38
1638170730000|2021-11-29 07:25:30|749569.4|748569.4|749569.5|748569.5|749585.7|748585.7|749560.6|748560.6|30
1638170740000|2021-11-29 07:25:40|749565.8|748565.8|749550.5|748550.5|749580.6|748580.6|749550.5|748550.5|23
1638170750000|2021-11-29 07:25:50|749545.6|748545.6|749464.8|748464.8|750014.6|748547.9|749457.9|748014.6|34
1638170760000|2021-11-29 07:26:00|749443.9|748443.9|749444.6|748444.6|749950.5|748459.9|749425.2|747944.1|35
1638170770000|2021-11-29 07:26:10|749429.6|748429.6|749467.6|748467.6|749979.2|748488.1|749429.6|747933.1|34
1638170780000|2021-11-29 07:26:20|749956.6|747956.6|749944.3|747944.3|749981.6|748491.5|749427.5|747938.4|30
1638170790000|2021-11-29 07:26:30|749926.6|747926.6|749983.8|747983.8|749993.7|748462.4|749435.5|747926.6|35
1638170800000|2021-11-29 07:26:40|749983.2|747983.2|749475.2|748475.2|749983.2|748481.3|749451.7|747947.9|36
1638170810000|2021-11-29 07:26:50|749477.9|748477.9|750025|748025|750027.6|748548.1|749473.2|747984.4|36
1638170820000|2021-11-29 07:27:00|750019.6|748019.6|749512.9|748512.9|750038|748545.8|749512.9|748005.3|29
1638170830000|2021-11-29 07:27:10|749482.9|748482.9|750039.3|748039.3|750039.3|748495.1|749416.2|747925|38
1638170840000|2021-11-29 07:27:20|749538.5|748538.5|749888.8|747888.8|750044.9|748549.7|749363.7|747888.8|36
1638170850000|2021-11-29 07:27:30|749909.3|747909.3|749922.5|747922.5|749932.8|748437.3|749423.4|747872.8|34
1638170860000|2021-11-29 07:27:40|749923.8|747923.8|749896.2|747896.2|749942.6|748425|749380|747864.3|35
1638170870000|2021-11-29 07:27:50|749425.5|748425.5|749881.3|747881.3|749935.5|748425.5|749373.9|747848.4|33
1638170880000|2021-11-29 07:28:00|749868.6|747868.6|749910.6|747910.6|749928.5|748397.5|749397.5|747853.1|37
1638170890000|2021-11-29 07:28:10|749904.2|747904.2|749375|748375|749933.5|748394.3|749375|747864.5|38
1638170900000|2021-11-29 07:28:20|749376.1|748376.1|749397.3|748397.3|749893|748430.9|749360.5|747888|36
1638170910000|2021-11-29 07:28:30|749387|748387|749838.4|747838.4|749870.2|748417.8|749344.5|747838.4|38
1638170920000|2021-11-29 07:28:40|749875.2|747875.2|750340.4|748340.4|750340.4|748573.1|749298.3|747819.8|38
1638170930000|2021-11-29 07:28:50|750284.8|748284.8|750482.5|748482.5|750513.8|748886.3|749886.3|748284.8|40
1638170940000|2021-11-29 07:29:00|750493|748493|750467.9|748467.9|750572.9|748572.9|750442.5|748442.5|40
1638170950000|2021-11-29 07:29:10|750469.5|748469.5|750456.7|748456.7|750481.7|748481.7|750412.2|748412.2|38
1638170960000|2021-11-29 07:29:20|750462|748462|750444.7|748444.7|750466.2|748466.2|750379.2|748379.2|39
1638170970000|2021-11-29 07:29:30|750447.1|748447.1|750391|748391|750470.6|748888.3|749888.3|748379|39
1638170980000|2021-11-29 07:29:40|750395.3|748395.3|750291.7|748291.7|750429.9|748429.9|750275.8|748275.8|38
1638170990000|2021-11-29 07:29:50|750308.7|748308.7|750197.7|748197.7|750308.7|748722.3|749622.8|748111.1|37
1638171000000|2021-11-29 07:30:00|750204.9|748204.9|750176.9|748176.9|750204.9|748678.1|749668.2|748122.5|38
1638171010000|2021-11-29 07:30:10|750204.1|748204.1|750164.2|748164.2|750280.3|748629.7|749629.7|748129.8|37
1638171020000|2021-11-29 07:30:20|749640.5|748640.5|749935.6|747935.6|750152|748641.2|749444.7|747913.7|33
1638171030000|2021-11-29 07:30:30|749422.5|748422.5|749882.8|747882.8|749950.5|748422.5|749412.3|747802.6|38
1638171040000|2021-11-29 07:30:40|749835.9|747835.9|749518.5|748518.5|750029.4|748519.6|749498|747835.9|38
1638171050000|2021-11-29 07:30:50|749485|748485|749547.5|748547.5|750031.6|748547.9|749485|747996.8|36
1638171060000|2021-11-29 07:31:00|750021.7|748021.7|750021.6|748021.6|750022.8|748539|749492.7|747999.6|37
1638171070000|2021-11-29 07:31:10|749525.8|748525.8|749998|747998|750037.3|748525.8|749501.1|747992.7|24
1638171080000|2021-11-29 07:31:20|750004.3|748004.3|750209.9|748209.9|750210.5|748526.5|749526.5|748003.7|37
1638171090000|2021-11-29 07:31:30|750188.5|748188.5|750220.9|748220.9|750250.6|748250.6|750158.4|748158.4|36
1638171100000|2021-11-29 07:31:40|750233.1|748233.1|750194.7|748194.7|750233.7|748233.7|750182.7|748182.7|31
1638171110000|2021-11-29 07:31:50|750182.3|748182.3|749727.6|748727.6|750231.2|748727.6|749690|748147.3|33
1638171120000|2021-11-29 07:32:00|749739.7|748739.7|749671.4|748671.4|750232|748739.7|749671.4|748159|36
1638171130000|2021-11-29 07:32:10|749666.8|748666.8|750264.4|748264.4|750264.4|748757.2|749658.3|748194.8|39
1638171140000|2021-11-29 07:32:20|750265.5|748265.5|750194.4|748194.4|750265.5|748747.7|749722.8|748182.7|36
1638171150000|2021-11-29 07:32:30|750198.8|748198.8|750169.3|748169.3|750198.8|748685.4|749677.2|748164.6|37
1638171160000|2021-11-29 07:32:40|750179.3|748179.3|750141.3|748141.3|750183.3|748693.9|749637.3|748137.2|30
1638171170000|2021-11-29 07:32:50|750133.8|748133.8|749528.6|748528.6|750135.3|748618.2|749517.1|748129.4|38
1638171180000|2021-11-29 07:33:00|749524.8|748524.8|749500.1|748500.1|750039.6|748525.5|749492.2|747998.7|35
1638171190000|2021-11-29 07:33:10|749494.3|748494.3|749603.6|748603.6|750107.7|748628.8|749490.1|748036.8|36
1638171200000|2021-11-29 07:33:20|749611.7|748611.7|750096.3|748096.3|750096.4|748631|749556.5|748051.5|32
1638171210000|2021-11-29 07:33:30|750102.8|748102.8|750140.7|748140.7|750140.7|748647.5|749578|748090.8|37
1638171220000|2021-11-29 07:33:40|750120.5|748120.5|749677.4|747677.4|750122.4|748621.6|749242.1|747658.4|35
1638171230000|2021-11-29 07:33:50|749676.1|747676.1|749848.2|747848.2|749867.5|747867.5|749590.2|747590.2|40
1638171240000|2021-11-29 07:34:00|749787.6|747787.6|749822.5|747822.5|749850.3|747850.3|749745.6|747745.6|38
1638171250000|2021-11-29 07:34:10|749825.3|747825.3|749888.5|747888.5|749888.8|747888.8|749823.5|747823.5|37
1638171260000|2021-11-29 07:34:20|749890.1|747890.1|749357.3|748357.3|749890.1|748363.5|749355.3|747849.3|35
1638171270000|2021-11-29 07:34:30|749355.4|748355.4|749872.9|747872.9|749886.5|748387.6|749346.2|747865.6|26
1638171280000|2021-11-29 07:34:40|749351.4|748351.4|749915.9|747915.9|749915.9|748375.8|749297.5|747812.1|32
1638171290000|2021-11-29 07:34:50|749911.6|747911.6|749941.9|747941.9|749956.2|748453.7|749400|747883.5|38
1638171300000|2021-11-29 07:35:00|749447.6|748447.6|749436.5|748436.5|749967.7|748466.1|749430.7|747944.8|36
1638171310000|2021-11-29 07:35:10|749444.2|748444.2|750191.5|748191.5|750191.5|748573.4|749429.2|747915.6|35
1638171320000|2021-11-29 07:35:20|750225|748225|750176.6|748176.6|750306.1|748306.1|750163.5|748163.5|37
1638171330000|2021-11-29 07:35:30|750194.5|748194.5|749750|748750|750195.2|748750|749750|748129.5|32
1638171340000|2021-11-29 07:35:40|749783.7|748783.7|750393.2|748393.2|750415.3|748844|749783.7|748281.2|37
1638171350000|2021-11-29 07:35:50|750368.7|748368.7|749801.8|748801.8|750439.6|748918.4|749788.6|748285.1|36
1638171360000|2021-11-29 07:36:00|749774.6|748774.6|750319.8|748319.8|750352.7|748774.6|749744.8|748259.1|33
1638171370000|2021-11-29 07:36:10|750322.4|748322.4|750443.3|748443.3|750448|748872.3|749810.4|748322.4|37
1638171380000|2021-11-29 07:36:20|750437.7|748437.7|750427|748427|750443.3|748921.4|749886.1|748381.7|32
1638171390000|2021-11-29 07:36:30|750463.9|748463.9|749954.5|748954.5|750484.4|748954.5|749927.6|748408.5|37
1638171400000|2021-11-29 07:36:40|749942|748942|750286.5|748286.5|750430.2|748942|749887.5|748278.5|35
1638171410000|2021-11-29 07:36:50|750279.3|748279.3|750308.9|748308.9|750380.4|748805.7|749760.4|748274.5|37
1638171420000|2021-11-29 07:37:00|750290.5|748290.5|750398.6|748398.6|750414.4|748875.8|749755.3|748275.9|39
1638171430000|2021-11-29 07:37:10|750396.5|748396.5|750401.9|748401.9|750494.3|748494.3|750394.1|748394.1|36
1638171440000|2021-11-29 07:37:20|750401|748401|750382.5|748382.5|750416.5|748904.3|749864.6|748382.5|35
1638171450000|2021-11-29 07:37:30|750401.3|748401.3|749797.3|748797.3|750401.3|748889.7|749797.3|748395.9|35
1638171460000|2021-11-29 07:37:40|749722.3|748722.3|750214.6|748214.6|750235.5|748722.3|749715.4|748182.9|37
1638171470000|2021-11-29 07:37:50|750187.8|748187.8|750199.5|748199.5|750226.2|748724.6|749690.2|748185|34
1638171480000|2021-11-29 07:38:00|750170.3|748170.3|750347|748347|750347|748347|750170|748170|35
1638171490000|2021-11-29 07:38:10|750337.5|748337.5|750542.5|748542.5|750583.1|749048.9|750045.3|748337.5|35
1638171500000|2021-11-29 07:38:20|750555|748555|750636.4|748636.4|750636.4|748636.4|750550|748550|37
1638171510000|2021-11-29 07:38:30|750601|748601|750779.7|748779.7|750779.7|749105.4|750105.4|748585.1|37
1638171520000|2021-11-29 07:38:40|750814.4|748814.4|750868|748868|750893.9|748893.9|750775.3|748775.3|39
1638171530000|2021-11-29 07:38:50|750852.7|748852.7|750752.5|748752.5|750869.4|748869.4|750735.1|748735.1|38
1638171540000|2021-11-29 07:39:00|750771.8|748771.8|750842.3|748842.3|750891|749337.5|750337.5|748764.4|34
1638171550000|2021-11-29 07:39:10|750821.1|748821.1|750811.5|748811.5|750846.9|748846.9|750750|748750|36
1638171560000|2021-11-29 07:39:20|750820.9|748820.9|750858.5|748858.5|750858.5|748858.5|750761.2|748761.2|36
1638171570000|2021-11-29 07:39:30|750851.4|748851.4|750909.2|748909.2|750921|748921|750807.7|748807.7|32
1638171580000|2021-11-29 07:39:40|750902.9|748902.9|750922.3|748922.3|750956.7|748956.7|750893.5|748893.5|35
1638171590000|2021-11-29 07:39:50|750934.1|748934.1|750934.2|748934.2|750962.1|748962.1|750905.9|748905.9|30
1638171600000|2021-11-29 07:40:00|750938.9|748938.9|750901.5|748901.5|750938.9|749418.9|750418.9|748893.2|37
1638171610000|2021-11-29 07:40:10|750913.7|748913.7|750884.2|748884.2|750913.7|748913.7|750872.7|748872.7|31
1638171620000|2021-11-29 07:40:20|750886|748886|750361|749361|750910.3|749361|750361|748838.2|36
1638171630000|2021-11-29 07:40:30|750869.6|748869.6|750798.1|748798.1|750869.6|749352.1|750304.7|748778.6|37
1638171640000|2021-11-29 07:40:40|750812.2|748812.2|750789.7|748789.7|750822.8|748822.8|750784.8|748784.8|28
1638171650000|2021-11-29 07:40:50|750245.9|749245.9|750791.7|748791.7|750817.6|749245.9|750245.9|748698.8|39
1638171660000|2021-11-29 07:41:00|750818.5|748818.5|750896.4|748896.4|750913.7|749313.8|750313.8|748775.2|37
1638171670000|2021-11-29 07:41:10|750898.2|748898.2|750934.1|748934.1|750948.1|748948.1|750790.4|748790.4|40
1638171680000|2021-11-29 07:41:20|750947.7|748947.7|750787.2|748787.2|750947.7|749380.4|750340.6|748783.5|37
1638171690000|2021-11-29 07:41:30|750793.4|748793.4|750766.6|748766.6|750796|749229.9|750229.9|748701.1|29
1638171700000|2021-11-29 07:41:40|750758.5|748758.5|750746.7|748746.7|750758.5|748758.5|750628.7|748628.7|36
1638171710000|2021-11-29 07:41:50|750744.2|748744.2|750610|748610|750750.3|749098.8|750098.8|748554.6|38
1638171720000|2021-11-29 07:42:00|750611|748611|751066|749066|751099.3|749279.3|750279.3|748582|34
1638171730000|2021-11-29 07:42:10|751078|749078|751181.9|749181.9|751181.9|749181.9|751076.7|749076.7|36
1638171740000|2021-11-29 07:42:20|751167.1|749167.1|751142.1|749142.1|751167.1|749167.1|751100.1|749100.1|33
1638171750000|2021-11-29 07:42:30|751133.6|749133.6|751191.2|749191.2|751285.4|749285.4|751110.7|749110.7|38
1638171760000|2021-11-29 07:42:40|751157.7|749157.7|751339|749339|751375.5|749375.5|751103.3|749103.3|37
1638171770000|2021-11-29 07:42:50|751301.8|749301.8|751305.6|749305.6|751371.2|749371.2|751287.3|749287.3|38
1638171780000|2021-11-29 07:43:00|751338.1|749338.1|751018.1|749018.1|751339.4|749722.4|750722.4|749018.1|38
1638171790000|2021-11-29 07:43:10|751060.6|749060.6|751092.6|749092.6|751266.8|749266.8|751026.3|749026.3|39
1638171800000|2021-11-29 07:43:20|751115.3|749115.3|751010.7|749010.7|751171.1|749171.1|750993.4|748993.4|38
1638171810000|2021-11-29 07:43:30|751006.2|749006.2|750985.9|748985.9|751037.3|749037.3|750972.6|748972.6|38
1638171820000|2021-11-29 07:43:40|750489.4|749489.4|750773.9|748773.9|750999.6|749489.4|750489.4|748773.9|37
1638171830000|2021-11-29 07:43:50|750773.6|748773.6|750659.4|748659.4|750773.6|748773.6|750627.4|748627.4|37
1638171840000|2021-11-29 07:44:00|750606.3|748606.3|750675.9|748675.9|750786.5|748786.5|750606.3|748606.3|38
1638171850000|2021-11-29 07:44:10|750685.5|748685.5|750731.6|748731.6|750766.8|748766.8|750676.2|748676.2|27
1638171860000|2021-11-29 07:44:20|750731.8|748731.8|750761.8|748761.8|750834.1|748834.1|750704.8|748704.8|37
1638171870000|2021-11-29 07:44:30|750748.7|748748.7|750674.8|748674.8|750763.7|748763.7|750631.9|748631.9|38
1638171880000|2021-11-29 07:44:40|750665|748665|750633.9|748633.9|750701.4|748701.4|750633.9|748633.9|35
1638171890000|2021-11-29 07:44:50|750636|748636|750609.7|748609.7|750662.4|748662.4|750609.7|748609.7|31
1638171900000|2021-11-29 07:45:00|750618.1|748618.1|750590.8|748590.8|750618.1|748618.1|750561.3|748561.3|31
1638171910000|2021-11-29 07:45:10|750595.7|748595.7|750743|748743|750749.2|749089.7|750047|748565.9|31
1638171920000|2021-11-29 07:45:20|750745.7|748745.7|750860|748860|750880.4|748880.4|750745.7|748745.7|34
1638171930000|2021-11-29 07:45:30|750848|748848|750952.9|748952.9|751027.4|749027.4|750848|748848|35
1638171940000|2021-11-29 07:45:40|750979.6|748979.6|750900.8|748900.8|751000.1|749000.1|750865|748865|33
1638171950000|2021-11-29 07:45:50|750899|748899|750927.3|748927.3|750928.3|748928.3|750886.8|748886.8|33
1638171960000|2021-11-29 07:46:00|750934.2|748934.2|750931.5|748931.5|750961.6|749458.7|750405.4|748908.3|37
1638171970000|2021-11-29 07:46:10|750932.5|748932.5|750923.4|748923.4|750977.9|749437.9|750437.9|748923.4|25
1638171980000|2021-11-29 07:46:20|750894.2|748894.2|750975.4|748975.4|751013.9|749013.9|750887|748887|39
1638171990000|2021-11-29 07:46:30|750975.9|748975.9|750966.4|748966.4|750995.1|748995.1|750939|748939|34
1638172000000|2021-11-29 07:46:40|750463|749463|750877|748877|751006.7|749520.4|750430.1|748838|36
1638172010000|2021-11-29 07:46:50|750893.7|748893.7|750874.9|748874.9|750900.8|748900.8|750863.3|748863.3|35
1638172020000|2021-11-29 07:47:00|750858.8|748858.8|750774.7|748774.7|750858.8|748858.8|750770.8|748770.8|34
1638172030000|2021-11-29 07:47:10|750735.2|748735.2|750712.9|748712.9|750735.6|749234.2|750214.6|748702.1|36
1638172040000|2021-11-29 07:47:20|750218.1|749218.1|750954.5|748954.5|750958.2|749285.1|750209.1|748737.8|39
1638172050000|2021-11-29 07:47:30|750964.3|748964.3|750998.8|748998.8|751005.5|749005.5|750961.4|748961.4|37
1638172060000|2021-11-29 07:47:40|750997.3|748997.3|750954.1|748954.1|751002|749002|750954.1|748954.1|36
1638172070000|2021-11-29 07:47:50|750970|748970|750939|748939|750970|748970|750907.8|748907.8|33
1638172080000|2021-11-29 07:48:00|750924.4|748924.4|750847.3|748847.3|750924.4|748924.4|750843.8|748843.8|30
1638172090000|2021-11-29 07:48:10|750831.5|748831.5|750756.4|748756.4|750842.9|748842.9|750750|748750|34
1638172100000|2021-11-29 07:48:20|750753|748753|750878.5|748878.5|750891.1|748891.1|750743.3|748743.3|33
1638172110000|2021-11-29 07:48:30|750883.9|748883.9|750842.7|748842.7|750883.9|748883.9|750807.8|748807.8|33
1638172120000|2021-11-29 07:48:40|750821.5|748821.5|750792.3|748792.3|750870.7|748870.7|750786.5|748786.5|34
1638172130000|2021-11-29 07:48:50|750758.8|748758.8|750756.1|748756.1|750785.5|749264|750264|748746|36
1638172140000|2021-11-29 07:49:00|750739|748739|750238.7|749238.7|750753.7|749252.8|750228.1|748725.7|35
1638172150000|2021-11-29 07:49:10|750232.8|749232.8|750763.1|748763.1|750809.4|749248.2|750230.2|748748|29
1638172160000|2021-11-29 07:49:20|750753.7|748753.7|750787.1|748787.1|750793.4|748793.4|750733.4|748733.4|38
1638172170000|2021-11-29 07:49:30|750793.9|748793.9|750750.9|748750.9|750793.9|749234.2|750234.2|748734.1|32
1638172180000|2021-11-29 07:49:40|750749.1|748749.1|750738.4|748738.4|750789.5|748789.5|750726|748726|31
1638172190000|2021-11-29 07:49:50|750732.5|748732.5|750174.9|749174.9|750733|749174.9|750172|748681.8|28
1638172200000|2021-11-29 07:50:00|750178|749178|750124.8|749124.8|750638.5|749183.2|750116.6|748629.7|31
1638172210000|2021-11-29 07:50:10|750126.8|749126.8|750061.9|749061.9|750126.8|749126.8|750056.3|749056.3|31
1638172220000|2021-11-29 07:50:20|750064.2|749064.2|750583.7|748583.7|750602.9|749088.1|750063.3|748583.7|29
1638172230000|2021-11-29 07:50:30|750579.5|748579.5|750571.6|748571.6|750604.7|748604.7|750566.3|748566.3|23
1638172240000|2021-11-29 07:50:40|750582.8|748582.8|749937.8|748937.8|750582.8|749077.9|749923|748571.7|32
1638172250000|2021-11-29 07:50:50|750347.9|748347.9|750347|748347|750378.4|748894.6|749811.2|748327.8|35
1638172260000|2021-11-29 07:51:00|749850.1|748850.1|750311.5|748311.5|750373.8|748879.7|749814.2|748290.2|36
1638172270000|2021-11-29 07:51:10|750312.6|748312.6|750364.9|748364.9|750364.9|748751.1|749751.1|748246.8|36
1638172280000|2021-11-29 07:51:20|750366.2|748366.2|750515.5|748515.5|750527.1|748527.1|750364.7|748364.7|30
1638172290000|2021-11-29 07:51:30|750547.2|748547.2|750613.5|748613.5|750708.2|748708.2|750545|748545|36
1638172300000|2021-11-29 07:51:40|750613.6|748613.6|750628.6|748628.6|750652.3|748652.3|750546.1|748546.1|34
1638172310000|2021-11-29 07:51:50|750621.6|748621.6|750715.8|748715.8|750808.3|748808.3|750619.5|748619.5|36
1638172320000|2021-11-29 07:52:00|750679.8|748679.8|750600.2|748600.2|750686.1|748686.1|750600.2|748600.2|30
1638172330000|2021-11-29 07:52:10|750586|748586|750568|748568|750587.4|748587.4|750555.3|748555.3|34
1638172340000|2021-11-29 07:52:20|750566.5|748566.5|750588.2|748588.2|750590|748590|750554.2|748554.2|31
1638172350000|2021-11-29 07:52:30|750588.5|748588.5|750590.8|748590.8|750615.1|748615.1|750568.3|748568.3|32
1638172360000|2021-11-29 07:52:40|750592.5|748592.5|750586.8|748586.8|750594.8|748594.8|750583|748583|29
1638172370000|2021-11-29 07:52:50|750585.6|748585.6|750540.5|748540.5|750586.7|748586.7|750418.6|748418.6|29
1638172380000|2021-11-29 07:53:00|750535.1|748535.1|750678.8|748678.8|750680.9|748680.9|750527.1|748527.1|32
1638172390000|2021-11-29 07:53:10|750688|748688|750712.4|748712.4|750712.4|748712.4|750667.9|748667.9|28
1638172400000|2021-11-29 07:53:20|750713.7|748713.7|750555.3|748555.3|750719.4|749061.5|750058.8|748542.5|35
1638172410000|2021-11-29 07:53:30|750512.8|748512.8|750415.6|748415.6|750513.4|748989.5|749985.3|748415.6|31
1638172420000|2021-11-29 07:53:40|750430.8|748430.8|750549|748549|750554.2|748554.2|750405|748405|32
1638172430000|2021-11-29 07:53:50|750579.3|748579.3|750927.6|748927.6|750928.9|749173.9|750173.9|748579.3|31
1638172440000|2021-11-29 07:54:00|750922.1|748922.1|751051.3|749051.3|751069|749069|750920.6|748920.6|39
1638172450000|2021-11-29 07:54:10|751021.5|749021.5|750439.7|748439.7|751032.8|749364.4|750364.4|748439.7|37
1638172460000|2021-11-29 07:54:20|750399|748399|750383.1|748383.1|750421.8|748421.8|750354.8|748354.8|35
1638172470000|2021-11-29 07:54:30|750365.3|748365.3|750463.7|748463.7|750474.5|748474.5|750346.4|748346.4|33
1638172480000|2021-11-29 07:54:40|750433.5|748433.5|750516.1|748516.1|750516.1|748516.1|750425.7|748425.7|34
1638172490000|2021-11-29 07:54:50|750510.1|748510.1|750521.3|748521.3|750533.8|748533.8|750482.7|748482.7|31
1638172500000|2021-11-29 07:55:00|750520.9|748520.9|750621.7|748621.7|750716.8|749052.9|750052.9|748492.5|37
1638172510000|2021-11-29 07:55:10|750647|748647|750753.9|748753.9|750758|748758|750647|748647|38
1638172520000|2021-11-29 07:55:20|750778.7|748778.7|750806.7|748806.7|750823.6|748823.6|750778.7|748778.7|32
1638172530000|2021-11-29 07:55:30|750815.7|748815.7|750945.1|748945.1|750948.6|748948.6|750810.2|748810.2|36
1638172540000|2021-11-29 07:55:40|750948.3|748948.3|750882.6|748882.6|750964.3|748964.3|750879.2|748879.2|36
1638172550000|2021-11-29 07:55:50|750890.7|748890.7|750879.5|748879.5|750903|749379.5|750357.3|748873|31
1638172560000|2021-11-29 07:56:00|750889.2|748889.2|750840|748840|750965.8|749461.4|750307.8|748800.4|32
1638172570000|2021-11-29 07:56:10|750871|748871|750866.2|748866.2|750888|749397.5|750388.8|748837.1|30
1638172580000|2021-11-29 07:56:20|750870.6|748870.6|750853.6|748853.6|750889.7|748889.7|750840|748840|31
1638172590000|2021-11-29 07:56:30|750841.9|748841.9|750846.6|748846.6|750870.5|749358.3|750358.3|748839.1|28
1638172600000|2021-11-29 07:56:40|750832.3|748832.3|750895|748895|750947.9|748947.9|750819.4|748819.4|39
1638172610000|2021-11-29 07:56:50|750871.3|748871.3|750941.4|748941.4|750989.5|749390.9|750385.5|748871.3|33
1638172620000|2021-11-29 07:57:00|750949.7|748949.7|750556.9|749556.9|751072.7|749559.6|750533.6|748885.9|36
1638172630000|2021-11-29 07:57:10|750990|748990|750988.5|748988.5|751033.3|749494.8|750460.3|748937.8|36
1638172640000|2021-11-29 07:57:20|751010.9|749010.9|751016.8|749016.8|751016.8|749508|750499.8|748982.1|34
1638172650000|2021-11-29 07:57:30|751007.3|749007.3|750963.8|748963.8|751088.7|749539.5|750396.2|748885.6|37
1638172660000|2021-11-29 07:57:40|750999.4|748999.4|751023.4|749023.4|751121.3|749565.8|750527|748994.2|33
1638172670000|2021-11-29 07:57:50|751031.8|749031.8|751006|749006|751113.1|749451.2|750451.2|748947|37
1638172680000|2021-11-29 07:58:00|750998.6|748998.6|750650.3|749650.3|751129.7|749659.9|750501.8|748998.6|34
1638172690000|2021-11-29 07:58:10|750664.5|749664.5|751420.2|749420.2|751475.7|749667.1|750658.6|749318.1|36
1638172700000|2021-11-29 07:58:20|751416.7|749416.7|751445.4|749445.4|751467.8|749467.8|751393.4|749393.4|38
1638172710000|2021-11-29 07:58:30|751415.3|749415.3|750976.7|749976.7|751498.8|749995.6|750946.6|749415.3|36
1638172720000|2021-11-29 07:58:40|751479.3|749479.3|750988.3|749988.3|751479.3|749988.4|750927.9|749445.3|31
1638172730000|2021-11-29 07:58:50|750980|749980|751805.7|749805.7|751826|750072|750977.6|749537.3|38
1638172740000|2021-11-29 07:59:00|751772.2|749772.2|751803.3|749803.3|751876.5|749876.5|751652.4|749652.4|40
1638172750000|2021-11-29 07:59:10|751778.5|749778.5|752032.1|750032.1|752047.7|750047.7|751742.3|749742.3|40
1638172760000|2021-11-29 07:59:20|752005|750005|752065.4|750065.4|752127.5|750127.5|751992.7|749992.7|40
1638172770000|2021-11-29 07:59:30|752070.5|750070.5|752074.7|750074.7|752099.4|750099.4|751966.8|749966.8|39
1638172780000|2021-11-29 07:59:40|752064.1|750064.1|751875.7|749875.7|752072.4|750072.4|751868.9|749868.9|38
1638172790000|2021-11-29 07:59:50|751876.7|749876.7|751800.1|749800.1|751923.1|749923.1|751791.8|749791.8|37
1638172800000|2021-11-29 08:00:00|751822.9|749822.9|751399.3|749399.3|751849.7|749849.7|751382.2|749382.2|40
1638172810000|2021-11-29 08:00:10|751449.4|749449.4|751348.9|749348.9|751450.5|749450.5|751252.7|749252.7|39
1638172820000|2021-11-29 08:00:20|751366.8|749366.8|750878.6|749878.6|751442.7|749901.1|750844|749323.1|40
1638172830000|2021-11-29 08:00:30|750851.7|749851.7|751271.7|749271.7|751382.3|749851.7|750788.8|749258.9|40
1638172840000|2021-11-29 08:00:40|751244|749244|751391.7|749391.7|751408.5|749732.5|750732.5|749244|39
1638172850000|2021-11-29 08:00:50|751390.3|749390.3|751357.3|749357.3|751390.3|749785.5|750785.5|749269.9|40
1638172860000|2021-11-29 08:01:00|751329|749329|751205.4|749205.4|751329|749329|751196.6|749196.6|39
1638172870000|2021-11-29 08:01:10|751173.7|749173.7|751198.7|749198.7|751254.1|749254.1|751078.7|749078.7|40
1638172880000|2021-11-29 08:01:20|751206.7|749206.7|751196.8|749196.8|751315|749315|751163.9|749163.9|39
1638172890000|2021-11-29 08:01:30|751192.9|749192.9|751155.1|749155.1|751256|749256|750955.3|748955.3|39
1638172900000|2021-11-29 08:01:40|751120.1|749120.1|751376.3|749376.3|751392.4|749392.4|751104.7|749104.7|40
1638172910000|2021-11-29 08:01:50|751396.5|749396.5|751575.3|749575.3|751575.3|749886.2|750886.2|749374.5|40
1638172920000|2021-11-29 08:02:00|751554|749554|751619.3|749619.3|751645.7|750064.7|751064.7|749550.3|39
1638172930000|2021-11-29 08:02:10|751628.6|749628.6|751735.1|749735.1|751767.7|750142.5|751142.5|749573.8|36
1638172940000|2021-11-29 08:02:20|751756.3|749756.3|751695.8|749695.8|751769.6|749769.6|751669.1|749669.1|37
1638172950000|2021-11-29 08:02:30|751697.6|749697.6|751669.9|749669.9|751719.6|749719.6|751500.5|749500.5|38
1638172960000|2021-11-29 08:02:40|751683.4|749683.4|751271.4|749271.4|751683.4|749683.4|751243.2|749243.2|39
1638172970000|2021-11-29 08:02:50|751268|749268|751119.2|749119.2|751277.5|749277.5|751119.2|749119.2|38
1638172980000|2021-11-29 08:03:00|751104.2|749104.2|751024.6|749024.6|751112|749112|750976|748976|35
1638172990000|2021-11-29 08:03:10|751008.7|749008.7|751156.2|749156.2|751200.2|749200.2|750922.1|748922.1|38
1638173000000|2021-11-29 08:03:20|751166.5|749166.5|750747.6|749747.6|751205.5|749749.5|750739.6|749159.5|36
1638173010000|2021-11-29 08:03:30|750738.9|749738.9|750746.2|749746.2|751263.9|749767.4|750728.9|749234.7|36
1638173020000|2021-11-29 08:03:40|750740|749740|750759|749759|751248.5|749775.5|750711.6|749219.6|29
1638173030000|2021-11-29 08:03:50|750760.8|749760.8|751197|749197|751254.3|749760.8|750741|749188.1|28
1638173040000|2021-11-29 08:04:00|751184.2|749184.2|751084.3|749084.3|751195.8|749576.4|750567.1|749073.9|30
1638173050000|2021-11-29 08:04:10|751064.3|749064.3|750485.1|749485.1|751098.2|749500.9|750485.1|748997|36
1638173060000|2021-11-29 08:04:20|750438.3|749438.3|750867.2|748867.2|750925.6|749438.3|750369.6|748864.8|38
1638173070000|2021-11-29 08:04:30|750864.8|748864.8|750944.1|748944.1|750944.1|748944.1|750864.8|748864.8|31
1638173080000|2021-11-29 08:04:40|750943.6|748943.6|750884.1|748884.1|750946|748946|750883.6|748883.6|33
1638173090000|2021-11-29 08:04:50|750883.2|748883.2|750868.8|748868.8|750887.1|748887.1|750847.9|748847.9|26
1638173100000|2021-11-29 08:05:00|750861.9|748861.9|750832.4|748832.4|750892.7|748892.7|750780.1|748780.1|34
1638173110000|2021-11-29 08:05:10|750822.6|748822.6|750342.9|749342.9|750836.4|749369.1|750336.5|748796.1|38
1638173120000|2021-11-29 08:05:20|750837.4|748837.4|750380.5|749380.5|750872|749384.7|750344.2|748834.7|34
1638173130000|2021-11-29 08:05:30|750384.7|749384.7|750277.8|749277.8|750847.3|749400.7|750270.4|748747.6|36
1638173140000|2021-11-29 08:05:40|750803.2|748803.2|750366.8|749366.8|750820.2|749402.8|750319.3|748803.2|36
1638173150000|2021-11-29 08:05:50|750358.7|749358.7|750360.5|749360.5|750363.9|749363.9|750323|749323|32
1638173160000|2021-11-29 08:06:00|750351.4|749351.4|750359.3|749359.3|750360|749360|750333.5|749333.5|35
1638173170000|2021-11-29 08:06:10|750346.1|749346.1|750312.3|749312.3|750346.1|749346.1|750311.1|749311.1|31
1638173180000|2021-11-29 08:06:20|750333.3|749333.3|750982.7|748982.7|750984.1|749486.3|750322.6|748936|34
1638173190000|2021-11-29 08:06:30|750992.4|748992.4|751035.9|749035.9|751035.9|749035.9|750965.5|748965.5|32
1638173200000|2021-11-29 08:06:40|751004.8|749004.8|751025.2|749025.2|751072.1|749072.1|750978.1|748978.1|38
1638173210000|2021-11-29 08:06:50|751013.8|749013.8|750958.3|748958.3|751013.8|749013.8|750942.1|748942.1|35
1638173220000|2021-11-29 08:07:00|750961.1|748961.1|750836.5|748836.5|750961.1|749432.4|750428.2|748836.5|34
1638173230000|2021-11-29 08:07:10|750849.8|748849.8|750306.8|749306.8|750849.8|749329.7|750303.1|748795.4|31
1638173240000|2021-11-29 08:07:20|750301.4|749301.4|750831.5|748831.5|750894.7|749392.9|750298.8|748804.3|35
1638173250000|2021-11-29 08:07:30|750839|748839|750851.6|748851.6|750852.2|748852.2|750822.4|748822.4|30
1638173260000|2021-11-29 08:07:40|750842|748842|750894.3|748894.3|750939.8|749428.9|750425.7|748842|37
1638173270000|2021-11-29 08:07:50|750901.7|748901.7|750884.2|748884.2|750906.6|749386.3|750375.6|748882|37
1638173280000|2021-11-29 08:08:00|750879.1|748879.1|750418.2|749418.2|750879.1|749418.2|750350.4|748846.3|37
1638173290000|2021-11-29 08:08:10|750427.5|749427.5|750488.6|749488.6|750988.6|749488.6|750391.3|748977.7|39
1638173300000|2021-11-29 08:08:20|750495.5|749495.5|750410.8|749410.8|750953.8|749516.8|750410.8|748929.8|35
1638173310000|2021-11-29 08:08:30|750412.8|749412.8|750389.8|749389.8|750413|749413|750383.3|749383.3|36
1638173320000|2021-11-29 08:08:40|750390.5|749390.5|750438.8|749438.8|750969.7|749474.3|750390.5|748937.8|35
1638173330000|2021-11-29 08:08:50|750438.2|749438.2|750500.5|749500.5|750500.5|749500.5|750430.5|749430.5|33
1638173340000|2021-11-29 08:09:00|750515|749515|750545.1|749545.1|751039.7|749549.6|750480.7|749039.7|35
1638173350000|2021-11-29 08:09:10|750526.7|749526.7|751116.5|749116.5|751121.2|749628.2|750509.5|749114.5|36
1638173360000|2021-11-29 08:09:20|750665.3|749665.3|751177.2|749177.2|751178|749665.3|750665.3|749083.6|38
1638173370000|2021-11-29 08:09:30|751168.4|749168.4|751198.9|749198.9|751214.2|749214.2|751117.7|749117.7|38
1638173380000|2021-11-29 08:09:40|751200.8|749200.8|751166.6|749166.6|751200.8|749200.8|751162|749162|33
1638173390000|2021-11-29 08:09:50|751143|749143|750516.3|749516.3|751144.9|749585|750516.2|749056.1|30
1638173400000|2021-11-29 08:10:00|750511.7|749511.7|750965.9|748965.9|750978.5|749520|750468.9|748961.6|36
1638173410000|2021-11-29 08:10:10|750968.9|748968.9|751071.6|749071.6|751073.4|749521.3|750521.3|748956.9|29
1638173420000|2021-11-29 08:10:20|751063.4|749063.4|751058.4|749058.4|751147.6|749630.5|750518.8|749033.1|37
1638173430000|2021-11-29 08:10:30|750543.5|749543.5|750569.4|749569.4|750569.4|749569.4|750534.5|749534.5|33
1638173440000|2021-11-29 08:10:40|750572.5|749572.5|750621.9|749621.9|751098.6|749621.9|750572.5|749074.9|30
1638173450000|2021-11-29 08:10:50|750640.3|749640.3|751105.5|749105.5|751137.2|749649|750603|749094.8|37
1638173460000|2021-11-29 08:11:00|751121.5|749121.5|751470.2|749470.2|751498|749724.1|750724.1|749114.2|37
1638173470000|2021-11-29 08:11:10|751462.4|749462.4|751470.7|749470.7|751489.3|749489.3|751345.2|749345.2|37
1638173480000|2021-11-29 08:11:20|751465|749465|751539.9|749539.9|751546.2|749973.3|750947.9|749422.8|39
1638173490000|2021-11-29 08:11:30|751541.5|749541.5|751346.7|749346.7|751541.5|749944|750944|749313.6|36
1638173500000|2021-11-29 08:11:40|751332.6|749332.6|751346.6|749346.6|751356|749356|751308.5|749308.5|38
1638173510000|2021-11-29 08:11:50|751341.1|749341.1|751358.3|749358.3|751380.2|749380.2|751294.4|749294.4|39
1638173520000|2021-11-29 08:12:00|751344.6|749344.6|750684.9|749684.9|751344.6|749811.6|750684.9|749253.3|36
1638173530000|2021-11-29 08:12:10|751173.8|749173.8|751040.2|749040.2|751173.8|749563.9|750556.5|749032.4|40
1638173540000|2021-11-29 08:12:20|751036.7|749036.7|751218.8|749218.8|751266.2|749688.7|750557.5|749016.8|37
1638173550000|2021-11-29 08:12:30|751231.4|749231.4|751194.7|749194.7|751231.4|749231.4|751165.4|749165.4|27
1638173560000|2021-11-29 08:12:40|751192.3|749192.3|751249.3|749249.3|751286.7|749723.6|750723.6|749192.3|37
1638173570000|2021-11-29 08:12:50|751245|749245|751156|749156|751284.6|749284.6|751152.1|749152.1|37
1638173580000|2021-11-29 08:13:00|751157.7|749157.7|751131.6|749131.6|751157.7|749157.7|751084.7|749084.7|38
1638173590000|2021-11-29 08:13:10|751130.9|749130.9|751100.7|749100.7|751148.1|749148.1|751060.7|749060.7|39
1638173600000|2021-11-29 08:13:20|751102.3|749102.3|751009.4|749009.4|751102.3|749102.3|751002.3|749002.3|35
1638173610000|2021-11-29 08:13:30|751015.6|749015.6|750853.5|748853.5|751017.3|749486.9|750369.8|748853.5|35
1638173620000|2021-11-29 08:13:40|750859.3|748859.3|750985.8|748985.8|751004.3|749450|750353.6|748847.8|40
1638173630000|2021-11-29 08:13:50|750990.4|748990.4|751011.5|749011.5|751025.9|749541.6|750514.2|748978.1|34
1638173640000|2021-11-29 08:14:00|751021|749021|751006.8|749006.8|751086.1|749523.4|750485.7|748987|38
1638173650000|2021-11-29 08:14:10|750975.3|748975.3|751250|749250|751281.7|749603.4|750594.5|748961.1|38
1638173660000|2021-11-29 08:14:20|751253.9|749253.9|751224.6|749224.6|751306.7|749306.7|751218.2|749218.2|34
1638173670000|2021-11-29 08:14:30|751218.4|749218.4|751232.3|749232.3|751281.3|749281.3|751218.4|749218.4|31
1638173680000|2021-11-29 08:14:40|751234.7|749234.7|751189.9|749189.9|751249.7|749249.7|751160.8|749160.8|31
1638173690000|2021-11-29 08:14:50|751182.6|749182.6|751235.7|749235.7|751332.8|749738.8|750738.8|749180.8|36
1638173700000|2021-11-29 08:15:00|751243|749243|750662.1|749662.1|751243.2|749662.1|750662.1|749104.4|38
1638173710000|2021-11-29 08:15:10|751167.5|749167.5|751264.8|749264.8|751272.6|749272.6|751167.5|749167.5|37
1638173720000|2021-11-29 08:15:20|751283.1|749283.1|751167.7|749167.7|751283.1|749283.1|751123.1|749123.1|38
1638173730000|2021-11-29 08:15:30|751170.9|749170.9|751236.3|749236.3|751254.2|749724.7|750664.2|749130.1|38
1638173740000|2021-11-29 08:15:40|751228.9|749228.9|751157.3|749157.3|751246.9|749246.9|751153.3|749153.3|36
1638173750000|2021-11-29 08:15:50|751155.7|749155.7|751068.3|749068.3|751155.7|749155.7|751062.5|749062.5|39
1638173760000|2021-11-29 08:16:00|751063.1|749063.1|750863.2|748863.2|751063.1|749450.9|750440.1|748852.5|37
1638173770000|2021-11-29 08:16:10|750881.4|748881.4|750995.6|748995.6|751008.1|749008.1|750873.4|748873.4|39
1638173780000|2021-11-29 08:16:20|751003.6|749003.6|751063.6|749063.6|751079.3|749079.3|751003.6|749003.6|32
1638173790000|2021-11-29 08:16:30|751084|749084|751036.1|749036.1|751084|749084|751032.8|749032.8|35
1638173800000|2021-11-29 08:16:40|751069.4|749069.4|751172.3|749172.3|751172.8|749570.8|750562|749055.2|35
1638173810000|2021-11-29 08:16:50|751164.1|749164.1|751184.4|749184.4|751226.8|749226.8|751134|749134|37
1638173820000|2021-11-29 08:17:00|751182.8|749182.8|751360.4|749360.4|751366.3|749366.3|751108.4|749108.4|33
1638173830000|2021-11-29 08:17:10|751358.6|749358.6|751240.2|749240.2|751358.6|749358.6|751229.8|749229.8|39
1638173840000|2021-11-29 08:17:20|751233.9|749233.9|751345.4|749345.4|751380.2|749380.2|751174.1|749174.1|39
1638173850000|2021-11-29 08:17:30|751339.2|749339.2|751272.2|749272.2|751344.4|749344.4|751272.2|749272.2|33
1638173860000|2021-11-29 08:17:40|751279.1|749279.1|751356.4|749356.4|751367.1|749367.1|751279.1|749279.1|36
1638173870000|2021-11-29 08:17:50|751343.7|749343.7|751321.2|749321.2|751344.8|749827.9|750827.9|749303.2|36
1638173880000|2021-11-29 08:18:00|751346.7|749346.7|751302.5|749302.5|751370.9|749370.9|751302.5|749302.5|38
1638173890000|2021-11-29 08:18:10|751306.2|749306.2|751296.4|749296.4|751317.1|749317.1|751283|749283|34
1638173900000|2021-11-29 08:18:20|751295.6|749295.6|751375.7|749375.7|751381.6|749875.8|750875.8|749285|37
1638173910000|2021-11-29 08:18:30|751378.3|749378.3|751583.7|749583.7|751648.1|750096.5|751096.5|749378.3|37
1638173920000|2021-11-29 08:18:40|751566|749566|751557.1|749557.1|751606.1|749606.1|751545|749545|33
1638173930000|2021-11-29 08:18:50|751558.5|749558.5|751689|749689|751693.2|750175.1|751175.1|749534.3|32
1638173940000|2021-11-29 08:19:00|751686.6|749686.6|751715.1|749715.1|751740.7|749740.7|751670.7|749670.7|37
1638173950000|2021-11-29 08:19:10|751725.1|749725.1|751434.5|749434.5|751725.1|749725.1|751427.2|749427.2|36
1638173960000|2021-11-29 08:19:20|751439.1|749439.1|751535.6|749535.6|751723.8|749723.8|751429.3|749429.3|38
1638173970000|2021-11-29 08:19:30|751559.9|749559.9|751531.4|749531.4|751615.5|749615.5|751524.7|749524.7|33
1638173980000|2021-11-29 08:19:40|751527.3|749527.3|751665.3|749665.3|751743.3|749743.3|751527.3|749527.3|35
1638173990000|2021-11-29 08:19:50|751661.3|749661.3|751751.3|749751.3|751751.4|749751.4|751655|749655|34
1638174000000|2021-11-29 08:20:00|751755.2|749755.2|751664.4|749664.4|751828.7|750318.5|751172.7|749663.9|26
1638174010000|2021-11-29 08:20:10|751665.7|749665.7|751713.5|749713.5|751718.5|749718.5|751665.7|749665.7|29
1638174020000|2021-11-29 08:20:20|751711.5|749711.5|751671.3|749671.3|751711.5|749711.5|751670.5|749670.5|37
1638174030000|2021-11-29 08:20:30|751668.3|749668.3|751668|749668|751668.3|750162.9|751114.3|749501.1|35
1638174040000|2021-11-29 08:20:40|751647.8|749647.8|751613|749613|751649.6|749649.6|751593.8|749593.8|33
1638174050000|2021-11-29 08:20:50|751612.8|749612.8|751629.4|749629.4|751687.2|749687.2|751597.5|749597.5|34
1638174060000|2021-11-29 08:21:00|751628.4|749628.4|751620.3|749620.3|751668.3|749668.3|751592.1|749592.1|32
1638174070000|2021-11-29 08:21:10|751604.2|749604.2|751413.9|749413.9|751617.2|749617.2|751410.5|749410.5|39
1638174080000|2021-11-29 08:21:20|751416.2|749416.2|751359.8|749359.8|751416.2|749416.2|751330.1|749330.1|38
1638174090000|2021-11-29 08:21:30|751339.1|749339.1|750856.8|749856.8|751412.8|749887.7|750854.3|749339.1|32
1638174100000|2021-11-29 08:21:40|750843.8|749843.8|751290.9|749290.9|751359.1|749843.8|750783.4|749290.4|33
1638174110000|2021-11-29 08:21:50|751296.5|749296.5|751495.3|749495.3|751526.7|750032.1|750912|749296.5|34
1638174120000|2021-11-29 08:22:00|751486.6|749486.6|751419.4|749419.4|751510.1|749510.1|751419|749419|33
1638174130000|2021-11-29 08:22:10|751419.8|749419.8|751431.5|749431.5|751452.2|749452.2|751409.8|749409.8|31
1638174140000|2021-11-29 08:22:20|751436.8|749436.8|751259.7|749259.7|751443.2|749776.6|750776.6|749257.6|32
1638174150000|2021-11-29 08:22:30|751272.4|749272.4|751314.3|749314.3|751322.6|749322.6|751272.1|749272.1|35
1638174160000|2021-11-29 08:22:40|751323.1|749323.1|751294.8|749294.8|751328.5|749828.4|750812.4|749285.1|35
1638174170000|2021-11-29 08:22:50|751290.5|749290.5|751263.4|749263.4|751296.4|749756.1|750730|749241|37
1638174180000|2021-11-29 08:23:00|751262.8|749262.8|751368.8|749368.8|751369.1|749816.9|750816.9|749243|37
1638174190000|2021-11-29 08:23:10|751360.1|749360.1|750892.4|749892.4|751364|749925.4|750863.9|749358.3|32
1638174200000|2021-11-29 08:23:20|750864.1|749864.1|751048.2|750048.2|751052.7|750052.7|750864.1|749864.1|36
1638174210000|2021-11-29 08:23:30|751046.4|750046.4|751027.1|750027.1|751046.4|750046.4|750979.8|749979.8|31
1638174220000|2021-11-29 08:23:40|751025.9|750025.9|751018.5|750018.5|751036|750036|750990.7|749990.7|27
1638174230000|2021-11-29 08:23:50|751010.5|750010.5|750994.9|749994.9|751026.3|750026.3|750989.9|749989.9|28
1638174240000|2021-11-29 08:24:00|750998.5|749998.5|751033.8|750033.8|751038.4|750038.4|750973.9|749973.9|35
1638174250000|2021-11-29 08:24:10|751027.1|750027.1|751033|750033|751037.5|750037.5|751014.9|750014.9|21
1638174260000|2021-11-29 08:24:20|751031.8|750031.8|750964.2|749964.2|751031.8|750031.8|750931|749931|34
1638174270000|2021-11-29 08:24:30|750945.5|749945.5|751396.5|749396.5|751460|749961.4|750875.2|749388.1|37
1638174280000|2021-11-29 08:24:40|751391.5|749391.5|750826.3|749826.3|751428.9|749894.4|750826.3|749317.2|37
1638174290000|2021-11-29 08:24:50|750832.7|749832.7|751285.6|749285.6|751313.5|749848.4|750789.6|749279.8|34
1638174300000|2021-11-29 08:25:00|751288.9|749288.9|751290|749290|751290|749797.9|750758.1|749254.8|27
1638174310000|2021-11-29 08:25:10|751293.3|749293.3|750734.2|749734.2|751293.3|749778.7|750734.2|749240.4|33
1638174320000|2021-11-29 08:25:20|750734.9|749734.9|750697.3|749697.3|750762|749762|750694.6|749694.6|33
1638174330000|2021-11-29 08:25:30|750705.9|749705.9|750719|749719|751209.2|749786.5|750696.5|749197|38
1638174340000|2021-11-29 08:25:40|750700.9|749700.9|751151|749151|751157.8|749732.6|750655.1|749147.3|36
1638174350000|2021-11-29 08:25:50|750649.1|749649.1|751212.5|749212.5|751229.4|749706|750649.1|749171.4|37
1638174360000|2021-11-29 08:26:00|751188.4|749188.4|751208|749208|751208|749678.7|750611.8|749118.6|37
1638174370000|2021-11-29 08:26:10|751210.5|749210.5|751239.5|749239.5|751340.1|749826.3|750819.7|749207.7|40
1638174380000|2021-11-29 08:26:20|751255.3|749255.3|751186.1|749186.1|751256.5|749256.5|751176.5|749176.5|32
1638174390000|2021-11-29 08:26:30|751184.7|749184.7|751087.3|749087.3|751184.7|749674|750667.2|749081.9|37
1638174400000|2021-11-29 08:26:40|751105.3|749105.3|751110|749110|751140.5|749624.1|750614|749073.2|38
1638174410000|2021-11-29 08:26:50|751087.9|749087.9|751075.5|749075.5|751089.5|749089.5|751061.9|749061.9|28
1638174420000|2021-11-29 08:27:00|751089.3|749089.3|751167.5|749167.5|751189.1|749189.1|751018.4|749018.4|38
1638174430000|2021-11-29 08:27:10|751184|749184|751335.4|749335.4|751361.8|749361.8|751184|749184|36
1638174440000|2021-11-29 08:27:20|751330.3|749330.3|751413.3|749413.3|751418|749919.3|750906.4|749261.4|37
1638174450000|2021-11-29 08:27:30|751415.3|749415.3|750806|749806|751444.1|749929.3|750796.8|749382.5|34
1638174460000|2021-11-29 08:27:40|750786.8|749786.8|750869|749869|751269.1|749871.4|750782|749269.1|32
1638174470000|2021-11-29 08:27:50|750864.7|749864.7|750849.4|749849.4|750870.5|749870.5|750832.3|749832.3|28
1638174480000|2021-11-29 08:28:00|750857.9|749857.9|751375.3|749375.3|751405.4|749909.4|750852.6|749375.3|34
1638174490000|2021-11-29 08:28:10|751379.5|749379.5|751068.4|750068.4|751606.8|750109.6|750921.9|749378.9|36
1638174500000|2021-11-29 08:28:20|751064.4|750064.4|751502.9|749502.9|751562.8|750085.9|751044|749494.4|36
1638174510000|2021-11-29 08:28:30|751495.1|749495.1|751472.1|749472.1|751555|749965.5|750965.5|749467.5|36
1638174520000|2021-11-29 08:28:40|751476.2|749476.2|751367|749367|751499.9|749882.1|750861.6|749365.8|37
1638174530000|2021-11-29 08:28:50|751332.2|749332.2|751359.8|749359.8|751418.2|749418.2|751332.2|749332.2|29
1638174540000|2021-11-29 08:29:00|751353|749353|751344|749344|751380.6|749859.4|750833.6|749340.5|29
1638174550000|2021-11-29 08:29:10|751344.9|749344.9|751402.1|749402.1|751402.8|749864.5|750840.3|749343.3|33
1638174560000|2021-11-29 08:29:20|751424.3|749424.3|751405.5|749405.5|751428.2|749428.2|751372.5|749372.5|33
1638174570000|2021-11-29 08:29:30|751418.8|749418.8|751392.3|749392.3|751440.1|749897|750870.9|749380.3|37
1638174580000|2021-11-29 08:29:40|751389.9|749389.9|751111.3|750111.3|751623.2|750111.3|750986.5|749389.9|37
1638174590000|2021-11-29 08:29:50|751129.8|750129.8|751586.7|749586.7|751616|750136|751086.3|749586.7|26
1638174600000|2021-11-29 08:30:00|751602.5|749602.5|751594.8|749594.8|751608.3|750110.1|751096.8|749556.5|35
1638174610000|2021-11-29 08:30:10|751581.9|749581.9|751432.3|749432.3|751581.9|750133.3|750921.5|749385.6|35
1638174620000|2021-11-29 08:30:20|751443.7|749443.7|750959.5|749959.5|751500|749959.5|750959.5|749363.5|31
1638174630000|2021-11-29 08:30:30|750951.9|749951.9|751378.6|749378.6|751516.8|749995.6|750892.5|749378.6|35
1638174640000|2021-11-29 08:30:40|750871.4|749871.4|751392.8|749392.8|751409.8|749901.4|750867.5|749355.1|36
1638174650000|2021-11-29 08:30:50|751394.7|749394.7|750874.9|749874.9|751402.8|749927.7|750846.3|749353.2|35
1638174660000|2021-11-29 08:31:00|751380.5|749380.5|750937.1|749937.1|751475.6|749941.3|750875.4|749364.4|34
1638174670000|2021-11-29 08:31:10|750945.2|749945.2|750856.2|749856.2|751433|749945.2|750856.2|749376|36
1638174680000|2021-11-29 08:31:20|750857.5|749857.5|751434.8|749434.8|751453.3|749941.7|750857.5|749383.3|30
1638174690000|2021-11-29 08:31:30|751430.8|749430.8|750959.8|749959.8|751480|749991.6|750955.4|749425|34
1638174700000|2021-11-29 08:31:40|750962.8|749962.8|751536.7|749536.7|751576.9|750084|750962.8|749523|36
1638174710000|2021-11-29 08:31:50|751544.9|749544.9|750886.4|749886.4|751569.3|750012.1|750872.4|749389.1|36
1638174720000|2021-11-29 08:32:00|750905.2|749905.2|750886.7|749886.7|750905.2|749905.2|750853.6|749853.6|33
1638174730000|2021-11-29 08:32:10|750862.1|749862.1|750846.8|749846.8|751415.5|749908.8|750846.1|749363.1|39
1638174740000|2021-11-29 08:32:20|751382.5|749382.5|750980.1|749980.1|751495.8|749985.2|750953.8|749382.5|36
1638174750000|2021-11-29 08:32:30|750963.2|749963.2|751570.8|749570.8|751602.8|749963.2|750956.8|749467.7|32
1638174760000|2021-11-29 08:32:40|751553|749553|751576.9|749576.9|751589.5|750079|750974.8|749531.9|35
1638174770000|2021-11-29 08:32:50|751594.8|749594.8|751520.4|749520.4|751610.9|749610.9|751520.4|749520.4|38
1638174780000|2021-11-29 08:33:00|751506.8|749506.8|751067.8|750067.8|751654.6|750107.5|751067.8|749501.2|39
1638174790000|2021-11-29 08:33:10|751072.5|750072.5|751024.4|750024.4|751602|750092.3|750958.5|749502.1|37
1638174800000|2021-11-29 08:33:20|751006.5|750006.5|750937.4|749937.4|751529.8|750012.5|750909.5|749451.5|39
1638174810000|2021-11-29 08:33:30|750947.1|749947.1|751417.2|749417.2|751482|749975.4|750887.9|749383.5|38
1638174820000|2021-11-29 08:33:40|751413.5|749413.5|751049.4|750049.4|751587|750055.5|750901.2|749413.5|37
1638174830000|2021-11-29 08:33:50|751048.1|750048.1|751532.3|749532.3|751594.5|750073.2|751048.1|749447.8|37
1638174840000|2021-11-29 08:34:00|751554.6|749554.6|751601|749601|751601|749601|751548.9|749548.9|35
1638174850000|2021-11-29 08:34:10|751606.1|749606.1|751619.6|749619.6|751629.1|750129.1|751112.8|749584.6|36
1638174860000|2021-11-29 08:34:20|751618|749618|751584|749584|751641.6|750148.1|751119|749579.9|38
1638174870000|2021-11-29 08:34:30|751577.2|749577.2|751729.6|749729.6|751729.6|750212.6|751103.5|749569.3|35
1638174880000|2021-11-29 08:34:40|751732|749732|751826.8|749826.8|751860.8|750359.5|751350.6|749732|38
1638174890000|2021-11-29 08:34:50|751830.3|749830.3|751337.7|750337.7|751839.4|750338.6|751292.5|749802.9|38
1638174900000|2021-11-29 08:35:00|751335.7|750335.7|751764.8|749764.8|751839.2|750335.7|751313|749764.8|35
1638174910000|2021-11-29 08:35:10|751747.6|749747.6|751286.5|750286.5|751780.4|750370.8|751286.5|749747.6|37
1638174920000|2021-11-29 08:35:20|751781.9|749781.9|751269.1|750269.1|751793|750287.8|751263.4|749774.1|33
1638174930000|2021-11-29 08:35:30|751265.2|750265.2|751665.4|749665.4|751765|750265.2|751154.3|749665.4|34
1638174940000|2021-11-29 08:35:40|751664.4|749664.4|751192.8|750192.8|751695.4|750198.5|751121.8|749647.1|37
1638174950000|2021-11-29 08:35:50|751195.8|750195.8|751194.7|750194.7|751719.3|750206.5|751147.4|749664.3|34
1638174960000|2021-11-29 08:36:00|751124.4|750124.4|751632.5|749632.5|751632.5|750139.6|751089.4|749632.5|30
1638174970000|2021-11-29 08:36:10|751624.4|749624.4|751158.6|750158.6|751703.4|750172.2|751144.9|749622.4|29
1638174980000|2021-11-29 08:36:20|751148.9|750148.9|751699.8|749699.8|751710.9|750195.7|751143.2|749651.5|37
1638174990000|2021-11-29 08:36:30|751704.4|749704.4|751082.5|750082.5|751704.4|750113.1|751039.6|749599.8|37
1638175000000|2021-11-29 08:36:40|751069.6|750069.6|751051.4|750051.4|751090.9|750090.9|751035.4|750035.4|30
1638175010000|2021-11-29 08:36:50|751031.3|750031.3|751033.4|750033.4|751525.5|750056.6|750970.2|749516.3|30
1638175020000|2021-11-29 08:37:00|751033.1|750033.1|751468.2|749468.2|751497.8|750037.3|750967.7|749463.5|30
1638175030000|2021-11-29 08:37:10|751478.3|749478.3|751490.8|749490.8|751490.8|749490.8|751464.5|749464.5|23
1638175040000|2021-11-29 08:37:20|751492.8|749492.8|751483.5|749483.5|751513.8|749513.8|751477.7|749477.7|30
1638175050000|2021-11-29 08:37:30|751489.9|749489.9|750956.5|749956.5|751499.2|749984.7|750956.5|749482.5|30
1638175060000|2021-11-29 08:37:40|750963.3|749963.3|751087.1|750087.1|751551.1|750087.1|750963.3|749506|37
1638175070000|2021-11-29 08:37:50|751058.3|750058.3|751508.1|749508.1|751597.1|750098.1|751045.4|749505.8|34
1638175080000|2021-11-29 08:38:00|751499.1|749499.1|750973.3|749973.3|751533.7|750006.5|750972|749472.5|30
1638175090000|2021-11-29 08:38:10|750971.4|749971.4|750962.6|749962.6|751474.5|749975.2|750952.5|749457.7|23
1638175100000|2021-11-29 08:38:20|750975.8|749975.8|751040.8|750040.8|751579.8|750135|750975.8|749536.3|37
1638175110000|2021-11-29 08:38:30|751553.1|749553.1|751035.1|750035.1|751664.4|750126.6|750966.5|749471.4|38
1638175120000|2021-11-29 08:38:40|751036|750036|751050.1|750050.1|751073.8|750073.8|751030.8|750030.8|35
1638175130000|2021-11-29 08:38:50|751038.9|750038.9|751086|750086|751600.6|750096.8|751032.2|749575|36
1638175140000|2021-11-29 08:39:00|751089.7|750089.7|751013.9|750013.9|751572|750089.7|750984|749555.6|39
1638175150000|2021-11-29 08:39:10|751013.1|750013.1|750982.9|749982.9|751036.8|750036.8|750976.6|749976.6|34
1638175160000|2021-11-29 08:39:20|750984|749984|751036.8|750036.8|751569.4|750066.9|750984|749569.4|36
1638175170000|2021-11-29 08:39:30|751036.1|750036.1|751062.4|750062.4|751087.7|750087.7|751030.4|750030.4|35
1638175180000|2021-11-29 08:39:40|751062.9|750062.9|751575|749575|751577.6|750075.3|751003.7|749536.7|33
1638175190000|2021-11-29 08:39:50|751568.5|749568.5|751053.5|750053.5|751591.5|750077.2|751053.5|749545.3|28
1638175200000|2021-11-29 08:40:00|751059.8|750059.8|750979.5|749979.5|751517.5|750059.8|750971.8|749500.3|32
1638175210000|2021-11-29 08:40:10|750982.2|749982.2|750963.2|749963.2|750983.9|749983.9|750960.6|749960.6|34
1638175220000|2021-11-29 08:40:20|750963.6|749963.6|751629|749629|751633.8|750152.7|750960.2|749621.3|30
1638175230000|2021-11-29 08:40:30|751619.5|749619.5|751517|749517|751658.8|750099.7|751099.7|749517|31
1638175240000|2021-11-29 08:40:40|751504.8|749504.8|751112.7|750112.7|751530.9|750119.9|751012.4|749487|35
1638175250000|2021-11-29 08:40:50|751100.9|750100.9|751655.2|749655.2|751681.7|750174.8|751054.7|749606.8|36
1638175260000|2021-11-29 08:41:00|751683.9|749683.9|751521.6|749521.6|751683.9|750150.5|750986.8|749498.7|33
1638175270000|2021-11-29 08:41:10|751519.5|749519.5|751358.4|749358.4|751519.5|749991|750856.5|749317.6|35
1638175280000|2021-11-29 08:41:20|751355.5|749355.5|750872.5|749872.5|751355.5|749916.4|750848.6|749355.5|36
1638175290000|2021-11-29 08:41:30|750877.5|749877.5|750848.8|749848.8|750886.1|749886.1|750843.4|749843.4|29
1638175300000|2021-11-29 08:41:40|750848.1|749848.1|750848.5|749848.5|750850.9|749850.9|750845|749845|26
1638175310000|2021-11-29 08:41:50|750851.2|749851.2|750849.6|749849.6|750853.5|749853.5|750834.5|749834.5|25
1638175320000|2021-11-29 08:42:00|750895.4|749895.4|751418.8|749418.8|751429.7|749934.2|750895.4|749407.6|32
1638175330000|2021-11-29 08:42:10|751407.3|749407.3|751408.2|749408.2|751420.8|749420.8|751389.2|749389.2|35
1638175340000|2021-11-29 08:42:20|751408.1|749408.1|750957.5|749957.5|751423.4|749960.5|750921.8|749405.8|22
1638175350000|2021-11-29 08:42:30|750956.9|749956.9|751135.3|750135.3|751620.2|750135.3|750956.9|749510.9|33
1638175360000|2021-11-29 08:42:40|751624.8|749624.8|751551.1|749551.1|751624.8|750152|751042.1|749540.8|36
1638175370000|2021-11-29 08:42:50|751555|749555|751082.1|750082.1|751555|750086.5|751036.8|749546.1|36
1638175380000|2021-11-29 08:43:00|751084.6|750084.6|751041|750041|751596.1|750120.9|751011.5|749535|36
1638175390000|2021-11-29 08:43:10|751036.9|750036.9|751066.7|750066.7|751090.2|750090.2|751036.9|750036.9|34
1638175400000|2021-11-29 08:43:20|751071.1|750071.1|750997.2|749997.2|751535.4|750072.3|750989.6|749513.4|37
1638175410000|2021-11-29 08:43:30|750992.1|749992.1|751134.5|750134.5|751670.8|750146.1|750976.7|749645.9|37
1638175420000|2021-11-29 08:43:40|751665.1|749665.1|751558.2|749558.2|751665.1|750147.6|751075.1|749558.2|38
1638175430000|2021-11-29 08:43:50|751549.4|749549.4|751047|750047|751557.3|750056.2|751037.2|749549.4|28
1638175440000|2021-11-29 08:44:00|751051|750051|751030|750030|751548.3|750051|751009|749509.3|35
1638175450000|2021-11-29 08:44:10|751067.6|750067.6|751593.7|749593.7|751656.6|750134.5|751067.6|749582.3|32
1638175460000|2021-11-29 08:44:20|751590.6|749590.6|751549.3|749549.3|751629.1|750140.6|751022.8|749514.3|33
1638175470000|2021-11-29 08:44:30|751534.2|749534.2|751736.5|749736.5|751743.6|750248.5|751055|749528.1|35
1638175480000|2021-11-29 08:44:40|751720.5|749720.5|751153.3|750153.3|751740.9|750225.2|751153.3|749657.3|40
1638175490000|2021-11-29 08:44:50|751160.5|750160.5|751182.1|750182.1|751665.3|750194.9|751136.9|749656.5|37
1638175500000|2021-11-29 08:45:00|751181.8|750181.8|751661|749661|751727.5|750218.2|751161.8|749636.1|37
1638175510000|2021-11-29 08:45:10|751166|750166|751192.5|750192.5|751707.3|750217.9|751166|749698|27
1638175520000|2021-11-29 08:45:20|751185.1|750185.1|751207.9|750207.9|751712.3|750225|751185.1|749697.6|37
1638175530000|2021-11-29 08:45:30|751206|750206|751297.3|750297.3|751755|750298.1|751206|749755|34
1638175540000|2021-11-29 08:45:40|751283.4|750283.4|751324|750324|751324|750324|751283.4|750283.4|30
1638175550000|2021-11-29 08:45:50|751323.5|750323.5|751329.2|750329.2|751340.2|750340.2|751321.2|750321.2|31
1638175560000|2021-11-29 08:46:00|751332.2|750332.2|751352.8|750352.8|751367.6|750367.6|751318.4|750318.4|36
1638175570000|2021-11-29 08:46:10|751343.6|750343.6|751345|750345|751348.1|750348.1|751327.2|750327.2|31
1638175580000|2021-11-29 08:46:20|751349|750349|751291.2|750291.2|751807.5|750349|751282|749807.5|34
1638175590000|2021-11-29 08:46:30|751314.6|750314.6|751350.9|750350.9|751356.1|750356.1|751314.6|750314.6|32
1638175600000|2021-11-29 08:46:40|751352|750352|751340.5|750340.5|751357.6|750357.6|751321.8|750321.8|28
1638175610000|2021-11-29 08:46:50|751320.3|750320.3|751285|750285|751821.1|750320.3|751262.9|749821.1|37
1638175620000|2021-11-29 08:47:00|751286|750286|751781.2|749781.2|751805.3|750286|751220.3|749736.5|37
1638175630000|2021-11-29 08:47:10|751262.2|750262.2|751361.3|750361.3|751891.9|750393.2|751255.7|749867.8|35
1638175640000|2021-11-29 08:47:20|751384.2|750384.2|751293.9|750293.9|751835|750384.2|751286.5|749785|33
1638175650000|2021-11-29 08:47:30|751800.4|749800.4|751423|750423|751804.4|750423|751313.8|749800.4|35
1638175660000|2021-11-29 08:47:40|751879.6|749879.6|751300.7|750300.7|751879.6|750332.6|751300.7|749809.2|38
1638175670000|2021-11-29 08:47:50|751298.9|750298.9|751434.6|749434.6|751620.6|750303.1|751295.6|749434.6|38
1638175680000|2021-11-29 08:48:00|751459.1|749459.1|751400.5|749400.5|751459.1|749459.1|751392|749392|38
1638175690000|2021-11-29 08:48:10|751402.1|749402.1|750979|749979|751468.2|749984.4|750904.3|749402.1|35
1638175700000|2021-11-29 08:48:20|750995|749995|751004.1|750004.1|751016|750016|750992.4|749992.4|25
1638175710000|2021-11-29 08:48:30|751005.5|750005.5|751029.5|750029.5|751049.5|750049.5|751002.6|750002.6|30
1638175720000|2021-11-29 08:48:40|751032.8|750032.8|751018.4|750018.4|751043|750043|751008.2|750008.2|27
1638175730000|2021-11-29 08:48:50|751020|750020|751008.6|750008.6|751041.9|750041.9|750992.3|749992.3|34
1638175740000|2021-11-29 08:49:00|751010.8|750010.8|751116|750116|751123.7|750123.7|751007.4|750007.4|25
1638175750000|2021-11-29 08:49:10|751117|750117|751100.2|750100.2|751279|750279|751078.6|750078.6|35
1638175760000|2021-11-29 08:49:20|751093.1|750093.1|751097.8|750097.8|751142.2|750142.2|751077.6|750077.6|31
1638175770000|2021-11-29 08:49:30|751103.9|750103.9|751106.6|750106.6|751600|750148.8|751079.6|749600|32
1638175780000|2021-11-29 08:49:40|751115.8|750115.8|751151.1|750151.1|751155.5|750155.5|751102|750102|30
1638175790000|2021-11-29 08:49:50|751125.8|750125.8|751128.8|750128.8|751163.7|750163.7|751118.7|750118.7|29
1638175800000|2021-11-29 08:50:00|751141.9|750141.9|751153.7|750153.7|751160.6|750160.6|751122.8|750122.8|30
1638175810000|2021-11-29 08:50:10|751143.7|750143.7|751140.9|750140.9|751153.8|750153.8|751104.8|750104.8|31
1638175820000|2021-11-29 08:50:20|751138.3|750138.3|751108.1|750108.1|751154|750154|751103.5|750103.5|27
1638175830000|2021-11-29 08:50:30|751108|750108|751072.7|750072.7|751111.3|750111.3|751037.1|750037.1|31
1638175840000|2021-11-29 08:50:40|751070.1|750070.1|751110.9|750110.9|751137.4|750137.4|751064|750064|35
1638175850000|2021-11-29 08:50:50|751112.3|750112.3|751162.4|750162.4|751188.8|750188.8|751095|750095|34
1638175860000|2021-11-29 08:51:00|751173.5|750173.5|751147|750147|751700.4|750211.2|751125.3|749700.4|32
1638175870000|2021-11-29 08:51:10|751147.2|750147.2|751848|749848|751872|750308.5|751146.7|749696.5|35
1638175880000|2021-11-29 08:51:20|751845|749845|751864.8|749864.8|751874|750368.6|751350.9|749815.6|36
1638175890000|2021-11-29 08:51:30|751873.2|749873.2|751292.5|750292.5|751873.2|750358.5|751290.3|749859.8|30
1638175900000|2021-11-29 08:51:40|751262.3|750262.3|751373|750373|751384.4|750384.4|751262.3|750262.3|36
1638175910000|2021-11-29 08:51:50|751381.8|750381.8|751874|749874|751877.5|750405.3|751376.3|749864|36
1638175920000|2021-11-29 08:52:00|751871.6|749871.6|751319.6|750319.6|751893.4|750358.3|751299|749804|39
1638175930000|2021-11-29 08:52:10|751351.2|750351.2|751264.7|750264.7|751367.7|750367.7|751215.9|750215.9|38
1638175940000|2021-11-29 08:52:20|751263.7|750263.7|751743.7|749743.7|751819.6|750282.5|751244.6|749691.8|36
1638175950000|2021-11-29 08:52:30|751729.3|749729.3|751104.3|750104.3|751739.7|750189.2|751096.6|749679|34
1638175960000|2021-11-29 08:52:40|751108.6|750108.6|750977.7|749977.7|751118.3|750118.3|750977.7|749977.7|32
1638175970000|2021-11-29 08:52:50|750988.3|749988.3|751051.9|750051.9|751571.2|750062.7|750977.6|749534.6|36
1638175980000|2021-11-29 08:53:00|751048.4|750048.4|751788.3|749788.3|751788.3|750243.3|751048.4|749555.4|34
1638175990000|2021-11-29 08:53:10|751776.1|749776.1|751635.2|749635.2|751782.2|750280.1|751237.8|749614|35
1638176000000|2021-11-29 08:53:20|751623.3|749623.3|751669.4|749669.4|751692.8|749692.8|751604.5|749604.5|36
1638176010000|2021-11-29 08:53:30|751665.6|749665.6|751646.7|749646.7|751682.3|749682.3|751640.2|749640.2|35
1638176020000|2021-11-29 08:53:40|751648|749648|751621.1|749621.1|751654|749654|751621.1|749621.1|35
1638176030000|2021-11-29 08:53:50|751665.7|749665.7|751218.7|750218.7|751723.5|750226.4|751199.3|749665.7|35
1638176040000|2021-11-29 08:54:00|751726.1|749726.1|751240.9|750240.9|751726.8|750247.6|751180|749690.4|34
1638176050000|2021-11-29 08:54:10|751244.1|750244.1|751160.9|750160.9|751722|750262.6|751160.9|749685.3|39
1638176060000|2021-11-29 08:54:20|751639.5|749639.5|751739.9|749739.9|751755|750250.6|751129.7|749633.4|38
1638176070000|2021-11-29 08:54:30|751232.8|750232.8|751251.7|750251.7|751279.6|750279.6|751226.8|750226.8|36
1638176080000|2021-11-29 08:54:40|751268.1|750268.1|751310|750310|751310|750310|751212.5|750212.5|36
1638176090000|2021-11-29 08:54:50|751306.7|750306.7|751289.7|750289.7|751314.3|750314.3|751289.7|750289.7|31
1638176100000|2021-11-29 08:55:00|751293.1|750293.1|751825.8|749825.8|751832.4|750323|751264.8|749820.9|32
1638176110000|2021-11-29 08:55:10|751271.8|750271.8|751749.6|749749.6|751775.6|750295.2|751207.9|749664.9|37
1638176120000|2021-11-29 08:55:20|751715.5|749715.5|751658.3|749658.3|751716.3|750206.3|751186.5|749648.5|36
1638176130000|2021-11-29 08:55:30|751679.4|749679.4|751121.4|750121.4|751684.1|750127.3|751100.5|749577.4|37
1638176140000|2021-11-29 08:55:40|751117.2|750117.2|751595.9|749595.9|751610.3|750129.5|751051.9|749548.6|36
1638176150000|2021-11-29 08:55:50|751584.4|749584.4|751179.5|750179.5|751692.9|750179.5|751110|749584.4|36
1638176160000|2021-11-29 08:56:00|751166.5|750166.5|751068.9|750068.9|751710|750182.3|751065.5|749574.9|34
1638176170000|2021-11-29 08:56:10|751062.2|750062.2|751641.8|749641.8|751643.9|750102.1|751052.9|749609|34
1638176180000|2021-11-29 08:56:20|751619.9|749619.9|751635.2|749635.2|751646.7|749646.7|751578|749578|31
1638176190000|2021-11-29 08:56:30|751640.6|749640.6|751595.7|749595.7|751640.6|749640.6|751592.2|749592.2|33
1638176200000|2021-11-29 08:56:40|751596|749596|751625.3|749625.3|751657.5|750169.9|751138.3|749596|26
1638176210000|2021-11-29 08:56:50|751623.1|749623.1|751149.7|750149.7|751627|750160.5|751121.2|749620.2|24
1638176220000|2021-11-29 08:57:00|751655.2|749655.2|751830.5|749830.5|751830.5|750171|751171|749635|32
1638176230000|2021-11-29 08:57:10|751818.9|749818.9|751476.1|750476.1|751983.7|750476.1|751375.9|749813.5|36
1638176240000|2021-11-29 08:57:20|751470.2|750470.2|752091.7|750091.7|752099.6|750525.2|751463.4|749961|31
1638176250000|2021-11-29 08:57:30|752105|750105|751576.8|750576.8|752105|750579.4|751571.6|750045|38
1638176260000|2021-11-29 08:57:40|751577.7|750577.7|752050|750050|752169.6|750673.1|751537.7|750039.5|33
1638176270000|2021-11-29 08:57:50|752053.8|750053.8|752100|750100|752105.6|750580.4|751573.7|750034.8|35
1638176280000|2021-11-29 08:58:00|752101|750101|751897.3|749897.3|752116.6|750116.6|751887.5|749887.5|36
1638176290000|2021-11-29 08:58:10|751894.1|749894.1|751858.5|749858.5|751912.6|749912.6|751848.1|749848.1|40
1638176300000|2021-11-29 08:58:20|751864.5|749864.5|751972.2|749972.2|751972.2|749972.2|751855.8|749855.8|36
1638176310000|2021-11-29 08:58:30|751964.2|749964.2|751957.9|749957.9|751973.6|749973.6|751931.6|749931.6|34
1638176320000|2021-11-29 08:58:40|751957.1|749957.1|751851.3|749851.3|751958.8|749958.8|751839.5|749839.5|38
1638176330000|2021-11-29 08:58:50|751850.6|749850.6|751850.3|749850.3|751861.7|749861.7|751848.4|749848.4|28
1638176340000|2021-11-29 08:59:00|751847.3|749847.3|751227.6|750227.6|751847.8|750329.6|751227.2|749779.2|31
1638176350000|2021-11-29 08:59:10|751234|750234|751699.4|749699.4|751715.8|750241.4|751222.1|749687.4|33
1638176360000|2021-11-29 08:59:20|751698.9|749698.9|751653.8|749653.8|751702.7|749702.7|751647.7|749647.7|31
1638176370000|2021-11-29 08:59:30|751651.5|749651.5|751669|749669|751737.1|750194.4|751166.6|749651.5|34
1638176380000|2021-11-29 08:59:40|751669.6|749669.6|751106.8|750106.8|751669.6|750144.2|751106.8|749650.6|27
1638176390000|2021-11-29 08:59:50|751105.6|750105.6|751574.3|749574.3|751639.9|750124.3|751105.6|749565.2|31
1638176400000|2021-11-29 09:00:00|751574|749574|751211.7|750211.7|751729.4|750211.7|751124.6|749570.2|38
1638176410000|2021-11-29 09:00:10|751165.7|750165.7|751689.7|749689.7|751699.8|750165.7|751101.4|749617.9|40
1638176420000|2021-11-29 09:00:20|751146|750146|751563|749563|751641.5|750146|751067.8|749547.1|39
1638176430000|2021-11-29 09:00:30|751552.4|749552.4|751123.9|750123.9|751704.6|750146.7|751114.4|749552.4|38
1638176440000|2021-11-29 09:00:40|751121.1|750121.1|751203.8|750203.8|751730.4|750203.8|751107.8|749620.6|36
1638176450000|2021-11-29 09:00:50|751172.1|750172.1|751765.3|749765.3|751783.9|750256.6|751172.1|749733.6|30
1638176460000|2021-11-29 09:01:00|751781.5|749781.5|751221.8|750221.8|751781.5|750229.6|751216.1|749713.8|32
1638176470000|2021-11-29 09:01:10|751225.7|750225.7|751668.5|749668.5|751675.9|750227.2|751147|749668.5|24
1638176480000|2021-11-29 09:01:20|751673.7|749673.7|751204.1|750204.1|751745.6|750218|751204.1|749659.7|33
1638176490000|2021-11-29 09:01:30|751135.7|750135.7|751166.1|750166.1|751738.5|750180.2|751063.7|749602.5|39
1638176500000|2021-11-29 09:01:40|751676.8|749676.8|751766|749766|751771.5|750225.4|751225.4|749676.8|32
1638176510000|2021-11-29 09:01:50|751734.1|749734.1|751744.6|749744.6|751774.1|749774.1|751730|749730|34
1638176520000|2021-11-29 09:02:00|751743.7|749743.7|751197.9|750197.9|751743.7|750215.1|751168.4|749664.8|33
1638176530000|2021-11-29 09:02:10|751197.6|750197.6|751773.8|749773.8|751773.8|750200.6|751189.5|749717.6|26
1638176540000|2021-11-29 09:02:20|751278.1|750278.1|751821.9|749821.9|751861.1|750346.9|751266.4|749808.5|37
1638176550000|2021-11-29 09:02:30|751823.4|749823.4|751846.1|749846.1|751863.5|750303.8|751303.8|749715|34
1638176560000|2021-11-29 09:02:40|751864.7|749864.7|751892.4|749892.4|751902.6|749902.6|751864.7|749864.7|34
1638176570000|2021-11-29 09:02:50|751891.8|749891.8|751835|749835|751924.3|750413.8|751413.8|749802.3|37
1638176580000|2021-11-29 09:03:00|751831.9|749831.9|751693.9|749693.9|751837|750266|751256.7|749672.5|35
1638176590000|2021-11-29 09:03:10|751686.5|749686.5|751132|750132|751715.4|750171|751117.5|749683.7|34
1638176600000|2021-11-29 09:03:20|751111.5|750111.5|751120.7|750120.7|751588.6|750132.2|751066.6|749567.5|34
1638176610000|2021-11-29 09:03:30|751108.5|750108.5|751084.2|750084.2|751120.5|750120.5|751074.3|750074.3|24
1638176620000|2021-11-29 09:03:40|751082.4|750082.4|751040.9|750040.9|751591.6|750082.4|751040.7|749581.1|35
1638176630000|2021-11-29 09:03:50|751042.9|750042.9|751018.6|750018.6|751042.9|750042.9|751017|750017|31
1638176640000|2021-11-29 09:04:00|751019.9|750019.9|751036.2|750036.2|751049.1|750049.1|751019.2|750019.2|35
1638176650000|2021-11-29 09:04:10|751037.1|750037.1|751036.8|750036.8|751038.9|750038.9|751017.6|750017.6|33
1638176660000|2021-11-29 09:04:20|751033.5|750033.5|750996|749996|751033.9|750033.9|750980.9|749980.9|37
1638176670000|2021-11-29 09:04:30|750992.4|749992.4|751001.4|750001.4|751004.2|750004.2|750970.3|749970.3|28
1638176680000|2021-11-29 09:04:40|751001.2|750001.2|750994.5|749994.5|751007.1|750007.1|750988|749988|21
1638176690000|2021-11-29 09:04:50|750942.5|749942.5|750790.1|749790.1|750942.5|749942.5|750773|749773|35
1638176700000|2021-11-29 09:05:00|750801.6|749801.6|750739.1|749739.1|750813.2|749813.2|750722.7|749722.7|39
1638176710000|2021-11-29 09:05:10|750736.4|749736.4|750740.4|749740.4|750746.9|749746.9|750715.7|749715.7|39
1638176720000|2021-11-29 09:05:20|750739|749739|750709.9|749709.9|750748.3|749748.3|750708.5|749708.5|37
1638176730000|2021-11-29 09:05:30|750704.3|749704.3|750537.8|749537.8|751089.9|749719.6|750530.1|749089.9|35
1638176740000|2021-11-29 09:05:40|750534.4|749534.4|750573.3|749573.3|750587.9|749587.9|750509.9|749509.9|32
1638176750000|2021-11-29 09:05:50|750575.5|749575.5|750564.2|749564.2|750584.6|749584.6|750563.2|749563.2|31
1638176760000|2021-11-29 09:06:00|750564.3|749564.3|750443.7|749443.7|750571.6|749571.6|750439.8|749439.8|33
1638176770000|2021-11-29 09:06:10|750442.2|749442.2|750502.5|749502.5|750516.4|749516.4|750399.9|749399.9|38
1638176780000|2021-11-29 09:06:20|750499.7|749499.7|750443.8|749443.8|750503.7|749503.7|750433.9|749433.9|34
1638176790000|2021-11-29 09:06:30|750442.3|749442.3|750404.6|749404.6|750442.6|749442.6|750404.6|749404.6|30
1638176800000|2021-11-29 09:06:40|750405.1|749405.1|750381.3|749381.3|750426.4|749426.4|750378.9|749378.9|25
1638176810000|2021-11-29 09:06:50|750379.8|749379.8|750380.2|749380.2|750388|749388|750377.6|749377.6|26
1638176820000|2021-11-29 09:07:00|750383.1|749383.1|750314.6|749314.6|750383.1|749383.1|750312.1|749312.1|38
1638176830000|2021-11-29 09:07:10|750313.2|749313.2|750414.4|749414.4|750879.4|749419.1|750312|748869.7|39
1638176840000|2021-11-29 09:07:20|750406.3|749406.3|750998|748998|751003.2|749490.1|750398.5|748981.1|38
1638176850000|2021-11-29 09:07:30|750483|749483|750373|749373|750487.7|749487.7|750327.4|749327.4|36
1638176860000|2021-11-29 09:07:40|750882.1|748882.1|750439.9|749439.9|750941.5|749469.2|750376.7|748876.8|33
1638176870000|2021-11-29 09:07:50|751012.2|749012.2|750878|748878|751024.7|749421.1|750268.5|748821.5|35
1638176880000|2021-11-29 09:08:00|750888|748888|751236.1|749236.1|751252.3|749712.5|750366.2|748838.2|38
1638176890000|2021-11-29 09:08:10|751221.6|749221.6|751234.8|749234.8|751340.6|749340.6|751189|749189|39
1638176900000|2021-11-29 09:08:20|751227.4|749227.4|751062.6|749062.6|751227.4|749618|750556.6|749007|36
1638176910000|2021-11-29 09:08:30|751066.9|749066.9|751140.2|749140.2|751165.3|749165.3|751066.9|749066.9|37
1638176920000|2021-11-29 09:08:40|751142.9|749142.9|750623.7|749623.7|751146.5|749637.3|750623.7|749125.3|32
1638176930000|2021-11-29 09:08:50|750625.1|749625.1|750627.4|749627.4|751147.9|749636.3|750608.3|749144.7|32
1638176940000|2021-11-29 09:09:00|750629.3|749629.3|750579.8|749579.8|750644.2|749644.2|750576.6|749576.6|32
1638176950000|2021-11-29 09:09:10|750568.5|749568.5|750580.5|749580.5|750580.5|749580.5|750565.7|749565.7|31
1638176960000|2021-11-29 09:09:20|750580.4|749580.4|750588.6|749588.6|750588.6|749588.6|750574|749574|21
1638176970000|2021-11-29 09:09:30|750590.2|749590.2|751314.1|749314.1|751318.7|749807.9|750579.5|749286.3|32
1638176980000|2021-11-29 09:09:40|751316.5|749316.5|750788.1|749788.1|751320.9|749812.4|750761.7|749297|33
1638176990000|2021-11-29 09:09:50|750788.5|749788.5|750728|749728|750788.5|749788.5|750719.3|749719.3|28
1638177000000|2021-11-29 09:10:00|750727.9|749727.9|750691.6|749691.6|750727.9|749727.9|750678.2|749678.2|26
1638177010000|2021-11-29 09:10:10|750692.2|749692.2|750874.3|749874.3|750874.5|749874.5|750679.7|749679.7|35
1638177020000|2021-11-29 09:10:20|750893|749893|750670.7|749670.7|751156.9|749893|750594.6|749156.9|35
1638177030000|2021-11-29 09:10:30|750657.8|749657.8|750743|749743|751258.5|749761.2|750653.2|749251.6|34
1638177040000|2021-11-29 09:10:40|750738.6|749738.6|750750.8|749750.8|751280.6|749799.3|750734.8|749248.8|38
1638177050000|2021-11-29 09:10:50|750743.5|749743.5|750682|749682|751192|749744.7|750676.4|749164.1|34
1638177060000|2021-11-29 09:11:00|750679.3|749679.3|750555.8|749555.8|751185|749679.3|750550.3|749172|28
1638177070000|2021-11-29 09:11:10|750554.7|749554.7|750865.9|748865.9|750865.9|749560|750363.6|748858.5|38
1638177080000|2021-11-29 09:11:20|750869|748869|750311.5|749311.5|750874|749369.5|750293.1|748798.1|40
1638177090000|2021-11-29 09:11:30|750309.4|749309.4|750332.5|749332.5|750348.3|749348.3|750307.6|749307.6|35
1638177100000|2021-11-29 09:11:40|750339.7|749339.7|750304.6|749304.6|750829.2|749339.7|750291.9|748821.2|38
1638177110000|2021-11-29 09:11:50|750312.8|749312.8|750343.8|749343.8|750841|749347.4|750310.2|748818.3|38
1638177120000|2021-11-29 09:12:00|750344.1|749344.1|750328|749328|750357.1|749357.1|750310.6|749310.6|36
1638177130000|2021-11-29 09:12:10|750334.2|749334.2|750203|749203|750340.2|749340.2|750193.3|749193.3|34
1638177140000|2021-11-29 09:12:20|750189.9|749189.9|750095.1|749095.1|750620.8|749190.2|750093.3|748600.4|36
1638177150000|2021-11-29 09:12:30|750093.9|749093.9|750037.8|749037.8|750093.9|749093.9|750030.2|749030.2|35
1638177160000|2021-11-29 09:12:40|750036.1|749036.1|750086.2|749086.2|750629.5|749086.2|750028.1|748606.4|35
1638177170000|2021-11-29 09:12:50|750077.8|749077.8|750082.4|749082.4|750589|749087.2|750067.1|748574.1|33
1638177180000|2021-11-29 09:13:00|750084.7|749084.7|750529.5|748529.5|750588.4|749084.7|749967|748528.3|31
1638177190000|2021-11-29 09:13:10|750526.5|748526.5|749939.5|748939.5|750526.5|748985.7|749928.8|748474.3|37
1638177200000|2021-11-29 09:13:20|749940.4|748940.4|749890.1|748890.1|749950|748950|749883.4|748883.4|31
1638177210000|2021-11-29 09:13:30|749935.1|748935.1|749911.4|748911.4|749935.4|748935.4|749895.4|748895.4|38
1638177220000|2021-11-29 09:13:40|749926.2|748926.2|749952|748952|749967|748967|749912.6|748912.6|37
1638177230000|2021-11-29 09:13:50|749955.5|748955.5|749999.2|748999.2|750029.8|749029.8|749955.5|748955.5|35
1638177240000|2021-11-29 09:14:00|749995.4|748995.4|749988.5|748988.5|750006.2|749006.2|749971.4|748971.4|34
1638177250000|2021-11-29 09:14:10|749988.3|748988.3|750004.3|749004.3|750009.7|749009.7|749974.7|748974.7|30
1638177260000|2021-11-29 09:14:20|750003.6|749003.6|749994.5|748994.5|750016|749016|749992.1|748992.1|32
1638177270000|2021-11-29 09:14:30|750011.8|749011.8|750186.4|749186.4|750219.7|749219.7|750006|749006|33
1638177280000|2021-11-29 09:14:40|750153.2|749153.2|750157.5|749157.5|750631.1|749169.2|750104|748594.3|33
1638177290000|2021-11-29 09:14:50|750171.3|749171.3|750210.7|749210.7|750237.7|749237.7|750147.9|749147.9|36
1638177300000|2021-11-29 09:15:00|750216.8|749216.8|750262.8|749262.8|750810.2|749303.4|750110.7|748571.6|39
1638177310000|2021-11-29 09:15:10|750263.3|749263.3|750677.3|748677.3|750748.8|749263.3|750211.1|748677.3|36
1638177320000|2021-11-29 09:15:20|750660.3|748660.3|750151.7|749151.7|750660.3|749184.5|750101.4|748652.9|38
1638177330000|2021-11-29 09:15:30|750145.1|749145.1|750670.8|748670.8|750673.6|749172.8|750140.5|748659.9|37
1638177340000|2021-11-29 09:15:40|750670.6|748670.6|750699.4|748699.4|750724.5|749199.8|750131.5|748662|33
1638177350000|2021-11-29 09:15:50|750700.5|748700.5|750203.9|749203.9|750713.8|749213|750177.4|748681.7|30
1638177360000|2021-11-29 09:16:00|750159.1|749159.1|750015.5|749015.5|750159.1|749159.1|750015.5|749015.5|36
1638177370000|2021-11-29 09:16:10|750030.1|749030.1|750057.3|749057.3|750069.3|749069.3|750026.2|749026.2|33
1638177380000|2021-11-29 09:16:20|750056.5|749056.5|750565.5|748565.5|750591.7|749074.5|750052.9|748565.5|37
1638177390000|2021-11-29 09:16:30|750061.6|749061.6|750035.8|749035.8|750585.7|749069.3|750034.1|748557.7|34
1638177400000|2021-11-29 09:16:40|750039.7|749039.7|750053.6|749053.6|750053.6|749053.6|750013.7|749013.7|37
1638177410000|2021-11-29 09:16:50|750076.9|749076.9|750039.3|749039.3|750076.9|749076.9|750035.5|749035.5|31
1638177420000|2021-11-29 09:17:00|750035.8|749035.8|750174.8|749174.8|750651.4|749174.8|750035.7|748617.6|34
1638177430000|2021-11-29 09:17:10|750174.2|749174.2|750195.2|749195.2|750195.2|749195.2|750150.9|749150.9|35
1638177440000|2021-11-29 09:17:20|750196.2|749196.2|750180.3|749180.3|750196.9|749196.9|750177.3|749177.3|27
1638177450000|2021-11-29 09:17:30|750180.6|749180.6|750201.6|749201.6|750241.7|749241.7|750175.5|749175.5|31
1638177460000|2021-11-29 09:17:40|750199.3|749199.3|750128.4|749128.4|750213|749213|750128.4|749128.4|33
1638177470000|2021-11-29 09:17:50|750126.3|749126.3|750107.9|749107.9|750142.4|749142.4|750094|749094|37
1638177480000|2021-11-29 09:18:00|750106.8|749106.8|750121.5|749121.5|750625.7|749231.2|750106.8|748610.8|35
1638177490000|2021-11-29 09:18:10|750123.2|749123.2|750288.7|749288.7|750288.7|749288.7|750107.8|749107.8|34
1638177500000|2021-11-29 09:18:20|750283.2|749283.2|750807.4|748807.4|750807.4|749316.8|750231.7|748771.5|35
1638177510000|2021-11-29 09:18:30|750797.4|748797.4|750302.8|749302.8|750797.4|749320|750292.3|748797.4|33
1638177520000|2021-11-29 09:18:40|750303.8|749303.8|750332.5|749332.5|750345.4|749345.4|750298|749298|25
1638177530000|2021-11-29 09:18:50|750352.1|749352.1|750382.6|749382.6|750423.8|749423.8|750332.5|749332.5|28
1638177540000|2021-11-29 09:19:00|750386.4|749386.4|750042.3|749042.3|750829.4|749503.2|750042.3|748620.3|38
1638177550000|2021-11-29 09:19:10|750035.9|749035.9|750041.8|749041.8|750048.7|749048.7|750027.1|749027.1|34
1638177560000|2021-11-29 09:19:20|750042.2|749042.2|750024.8|749024.8|750047.9|749047.9|750018.6|749018.6|33
1638177570000|2021-11-29 09:19:30|750023.9|749023.9|749979.8|748979.8|750027.3|749027.3|749967.3|748967.3|31
1638177580000|2021-11-29 09:19:40|749978.5|748978.5|749991.6|748991.6|750010.3|749010.3|749961.6|748961.6|34
1638177590000|2021-11-29 09:19:50|749994.2|748994.2|750043.1|749043.1|750049.1|749049.1|749994.2|748994.2|39
1638177600000|2021-11-29 09:20:00|750043.7|749043.7|750043.2|749043.2|750060.3|749060.3|750038.9|749038.9|31
1638177610000|2021-11-29 09:20:10|750039|749039|750042.6|749042.6|750061.1|749061.1|750036.3|749036.3|33
1638177620000|2021-11-29 09:20:20|750045.5|749045.5|750337.3|749337.3|750346.4|749346.4|750040.1|749040.1|38
1638177630000|2021-11-29 09:20:30|750337.2|749337.2|750241.5|749241.5|750353.3|749353.3|750201|749201|40
1638177640000|2021-11-29 09:20:40|750246.6|749246.6|750607.5|748607.5|750667.2|749246.6|750163.5|748600|37
1638177650000|2021-11-29 09:20:50|750606.9|748606.9|750326.8|749326.8|750645.2|749326.8|750120.2|748606.9|39
1638177660000|2021-11-29 09:21:00|750322.3|749322.3|750823.9|748823.9|750853.9|749353.4|750313.2|748792.8|38
1638177670000|2021-11-29 09:21:10|750336|749336|750761.3|748761.3|750837|749336|750307|748747.5|33
1638177680000|2021-11-29 09:21:20|750241|749241|750261.4|749261.4|750721.5|749270.1|750208.3|748708.8|33
1638177690000|2021-11-29 09:21:30|750264|749264|750712.2|748712.2|750712.2|749264|750195.1|748697.8|27
1638177700000|2021-11-29 09:21:40|750709.4|748709.4|750583.7|748583.7|750748.3|749174.4|750065.8|748568.6|33
1638177710000|2021-11-29 09:21:50|750595|748595|750255.3|749255.3|750703.8|749259.3|750122.8|748583|38
1638177720000|2021-11-29 09:22:00|750247.7|749247.7|750172|749172|750753.5|749268.1|750172|748656.4|32
1638177730000|2021-11-29 09:22:10|750174.1|749174.1|750654|748654|750680|749200|750174.1|748623.6|35
1638177740000|2021-11-29 09:22:20|750654.8|748654.8|750125|749125|750656.9|749154.9|750114|748648|29
1638177750000|2021-11-29 09:22:30|750126.9|749126.9|750599.7|748599.7|750683.3|749194.4|750103|748586.3|33
1638177760000|2021-11-29 09:22:40|750600.8|748600.8|750102.3|749102.3|750611.4|749106.5|750096.6|748597.9|28
1638177770000|2021-11-29 09:22:50|750100.5|749100.5|750078.6|749078.6|750100.5|749100.5|750062.9|749062.9|19
1638177780000|2021-11-29 09:23:00|750079.4|749079.4|750078.8|749078.8|750182.6|749182.6|750061.1|749061.1|33
1638177790000|2021-11-29 09:23:10|750095.1|749095.1|750089.7|749089.7|750096.3|749096.3|750071.1|749071.1|33
1638177800000|2021-11-29 09:23:20|750086.5|749086.5|750138.4|749138.4|750163.1|749163.1|750085.2|749085.2|33
1638177810000|2021-11-29 09:23:30|750149.2|749149.2|750233.2|749233.2|750779.9|749278.5|750149.2|748750.5|37
1638177820000|2021-11-29 09:23:40|750693.2|748693.2|750215|749215|750693.2|749222.2|750178.1|748683|34
1638177830000|2021-11-29 09:23:50|750203|749203|750192.6|749192.6|750623.1|749203|750121.5|748609.7|38
1638177840000|2021-11-29 09:24:00|750192.4|749192.4|750197|749197|750214.3|749214.3|750187.4|749187.4|29
1638177850000|2021-11-29 09:24:10|750196.7|749196.7|750253.5|749253.5|750259.5|749259.5|750193.1|749193.1|35
1638177860000|2021-11-29 09:24:20|750254.8|749254.8|750234.9|749234.9|750267.8|749267.8|750228.6|749228.6|34
1638177870000|2021-11-29 09:24:30|750240.1|749240.1|750237.9|749237.9|750296.9|749296.9|750216.6|749216.6|35
1638177880000|2021-11-29 09:24:40|750238.5|749238.5|750280.4|749280.4|750294.1|749294.1|750212.5|749212.5|29
1638177890000|2021-11-29 09:24:50|750274.7|749274.7|750131.4|749131.4|750289.1|749289.1|750128.5|749128.5|32
1638177900000|2021-11-29 09:25:00|750130.8|749130.8|750165.9|749165.9|750165.9|749165.9|750118.4|749118.4|32
1638177910000|2021-11-29 09:25:10|750172.8|749172.8|750185.6|749185.6|750198.4|749198.4|750152.5|749152.5|36
1638177920000|2021-11-29 09:25:20|750190.4|749190.4|750146.4|749146.4|750190.4|749190.4|750146.4|749146.4|37
1638177930000|2021-11-29 09:25:30|750137.6|749137.6|750203.2|749203.2|750219.8|749219.8|750131.5|749131.5|35
1638177940000|2021-11-29 09:25:40|750199|749199|750160.4|749160.4|750233.7|749233.7|750160.4|749160.4|35
1638177950000|2021-11-29 09:25:50|750157.6|749157.6|750169.1|749169.1|750169.1|749169.1|750141.3|749141.3|34
1638177960000|2021-11-29 09:26:00|750165.9|749165.9|750183.5|749183.5|750249.8|749249.8|750165.9|749165.9|38
1638177970000|2021-11-29 09:26:10|750181.1|749181.1|750193.2|749193.2|750204.1|749204.1|750167.8|749167.8|26
1638177980000|2021-11-29 09:26:20|750215.7|749215.7|750128.6|749128.6|750215.7|749215.7|750128.6|749128.6|31
1638177990000|2021-11-29 09:26:30|750119|749119|750182.8|749182.8|750202.8|749202.8|750119|749119|34
1638178000000|2021-11-29 09:26:40|750179.5|749179.5|750197.8|749197.8|750205|749205|750154.4|749154.4|35
1638178010000|2021-11-29 09:26:50|750188.5|749188.5|750188.5|749188.5|750196.5|749196.5|750175.2|749175.2|30
1638178020000|2021-11-29 09:27:00|750197.4|749197.4|750211.2|749211.2|750259.1|749259.1|750193.9|749193.9|35
1638178030000|2021-11-29 09:27:10|750211.6|749211.6|750185.4|749185.4|750211.6|749211.6|750185.4|749185.4|16
1638178040000|2021-11-29 09:27:20|750185.8|749185.8|750185.3|749185.3|750187.9|749187.9|750181.5|749181.5|16
1638178050000|2021-11-29 09:27:30|750187.3|749187.3|750179.4|749179.4|750197.4|749197.4|750179.4|749179.4|14
1638178060000|2021-11-29 09:27:40|750179|749179|750171.3|749171.3|750183.5|749183.5|750165.3|749165.3|27
1638178070000|2021-11-29 09:27:50|750186.7|749186.7|750173.4|749173.4|750189.3|749189.3|750169|749169|27
1638178080000|2021-11-29 09:28:00|750178.7|749178.7|750181.3|749181.3|750187.5|749187.5|750171.1|749171.1|28
1638178090000|2021-11-29 09:28:10|750179.8|749179.8|750183.4|749183.4|750189.9|749189.9|750177.2|749177.2|26
1638178100000|2021-11-29 09:28:20|750181|749181|750185|749185|750196.1|749196.1|750169.7|749169.7|29
1638178110000|2021-11-29 09:28:30|750156.5|749156.5|750145.6|749145.6|750209.2|749209.2|750145.6|749145.6|32
1638178120000|2021-11-29 09:28:40|750147|749147|750150.3|749150.3|750167.4|749167.4|750131.5|749131.5|31
1638178130000|2021-11-29 09:28:50|750154.1|749154.1|750179.8|749179.8|750206|749206|750137.8|749137.8|36
1638178140000|2021-11-29 09:29:00|750157.1|749157.1|750176.1|749176.1|750215.6|749215.6|750135.6|749135.6|30
1638178150000|2021-11-29 09:29:10|750177.1|749177.1|750170.8|749170.8|750199.9|749199.9|750170.5|749170.5|26
1638178160000|2021-11-29 09:29:20|750172.4|749172.4|750169.7|749169.7|750199.1|749199.1|750132.8|749132.8|31
1638178170000|2021-11-29 09:29:30|750159.2|749159.2|750148|749148|750172.7|749172.7|750116.8|749116.8|35
1638178180000|2021-11-29 09:29:40|750143.1|749143.1|750145.6|749145.6|750154.6|749154.6|750132.5|749132.5|35
1638178190000|2021-11-29 09:29:50|750146.9|749146.9|750187.9|749187.9|750209.7|749209.7|750136.2|749136.2|35
1638178200000|2021-11-29 09:30:00|750176.9|749176.9|750171|749171|750217.9|749217.9|750163.2|749163.2|32
1638178210000|2021-11-29 09:30:10|750168.7|749168.7|750178.4|749178.4|750193.2|749193.2|750168|749168|25
1638178220000|2021-11-29 09:30:20|750173.2|749173.2|750190|749190|750258.8|749258.8|750173.2|749173.2|28
1638178230000|2021-11-29 09:30:30|750189.5|749189.5|750220.5|749220.5|750277.4|749277.4|750186|749186|34
1638178240000|2021-11-29 09:30:40|750207.3|749207.3|750153.7|749153.7|750218.2|749218.2|750153.7|749153.7|39
1638178250000|2021-11-29 09:30:50|750169|749169|750234.7|749234.7|750267.5|749267.5|750162.7|749162.7|37
1638178260000|2021-11-29 09:31:00|750214.4|749214.4|750173.8|749173.8|750214.4|749214.4|750159.2|749159.2|35
1638178270000|2021-11-29 09:31:10|750179.3|749179.3|750312.6|749312.6|750344.1|749344.1|750163.8|749163.8|31
1638178280000|2021-11-29 09:31:20|750313.3|749313.3|750291.5|749291.5|750341.7|749341.7|750283.2|749283.2|38
1638178290000|2021-11-29 09:31:30|750283.5|749283.5|750362.3|749362.3|750374.4|749374.4|750267.6|749267.6|30
1638178300000|2021-11-29 09:31:40|750366.1|749366.1|750402.1|749402.1|750414.8|749414.8|750349.4|749349.4|34
1638178310000|2021-11-29 09:31:50|750415.3|749415.3|750440.2|749440.2|750441.2|749441.2|750392.3|749392.3|27
1638178320000|2021-11-29 09:32:00|750441.2|749441.2|750620.8|749620.8|750620.8|749620.8|750423.1|749423.1|35
1638178330000|2021-11-29 09:32:10|750625.2|749625.2|751234.7|749234.7|751234.7|749674.5|750601.2|749234|40
1638178340000|2021-11-29 09:32:20|751235.9|749235.9|750667.3|749667.3|751235.9|749697.3|750613.7|749194.4|37
1638178350000|2021-11-29 09:32:30|750724.7|749724.7|750708.1|749708.1|750762.8|749762.8|750654.6|749654.6|30
1638178360000|2021-11-29 09:32:40|750736.6|749736.6|751237.8|749237.8|751253.8|749772.2|750709.6|749235|35
1638178370000|2021-11-29 09:32:50|751225.6|749225.6|750637.9|749637.9|751225.6|749777.3|750621.1|749216.1|34
1638178380000|2021-11-29 09:33:00|750638.8|749638.8|750635.6|749635.6|750665.2|749665.2|750594.3|749594.3|35
1638178390000|2021-11-29 09:33:10|750620.5|749620.5|750628.9|749628.9|750638|749638|750586.7|749586.7|33
1638178400000|2021-11-29 09:33:20|750627.8|749627.8|750530.3|749530.3|750685.2|749685.2|750516.6|749516.6|33
1638178410000|2021-11-29 09:33:30|750546.7|749546.7|750661.3|749661.3|750662.1|749662.1|750546.7|749546.7|35
1638178420000|2021-11-29 09:33:40|750659.5|749659.5|750688.9|749688.9|751100.5|749729.7|750601.7|749095.9|37
1638178430000|2021-11-29 09:33:50|750669.5|749669.5|750619|749619|750701.1|749701.1|750619|749619|28
1638178440000|2021-11-29 09:34:00|750596.2|749596.2|750663|749663|751109.5|749668.8|750568.6|749086.1|33
1638178450000|2021-11-29 09:34:10|750669|749669|750569.3|749569.3|750672.6|749672.6|750563|749563|35
1638178460000|2021-11-29 09:34:20|750579.1|749579.1|750539.3|749539.3|750579.1|749579.1|750521|749521|34
1638178470000|2021-11-29 09:34:30|750538.2|749538.2|750595.8|749595.8|750604.5|749604.5|750538.2|749538.2|37
1638178480000|2021-11-29 09:34:40|750598.5|749598.5|750530.9|749530.9|750598.5|749598.5|750527.9|749527.9|27
1638178490000|2021-11-29 09:34:50|750527.7|749527.7|750516.2|749516.2|750548.2|749548.2|750501.5|749501.5|27
1638178500000|2021-11-29 09:35:00|750515.4|749515.4|750480.4|749480.4|750540|749540|750480.4|749480.4|30
1638178510000|2021-11-29 09:35:10|750486.1|749486.1|750687.9|748687.9|750702.9|749518.6|750312.4|748687.9|34
1638178520000|2021-11-29 09:35:20|750197.7|749197.7|750223.9|749223.9|750736.4|749238.7|750197.7|748711.4|37
1638178530000|2021-11-29 09:35:30|750217.2|749217.2|750222.3|749222.3|750266.4|749266.4|750217.2|749217.2|37
1638178540000|2021-11-29 09:35:40|750236.4|749236.4|750726.6|748726.6|750726.6|749288.3|750190.2|748726.6|39
1638178550000|2021-11-29 09:35:50|750710.1|748710.1|750233.8|749233.8|750813.7|749311.9|750202.7|748710.1|39
1638178560000|2021-11-29 09:36:00|750236.4|749236.4|750456.2|749456.2|750485.8|749485.8|750232.8|749232.8|35
1638178570000|2021-11-29 09:36:10|750437.9|749437.9|750489.8|749489.8|750965.9|749518.2|750400.1|748939.8|35
1638178580000|2021-11-29 09:36:20|750493.6|749493.6|750498.9|749498.9|751041.1|749541|750473|749026.6|37
1638178590000|2021-11-29 09:36:30|750503.7|749503.7|750477.3|749477.3|750508.4|749508.4|750458.3|749458.3|23
1638178600000|2021-11-29 09:36:40|750486.2|749486.2|750461.5|749461.5|750489.5|749489.5|750458.4|749458.4|30
1638178610000|2021-11-29 09:36:50|750459.4|749459.4|750455.4|749455.4|750477.9|749477.9|750441.6|749441.6|33
1638178620000|2021-11-29 09:37:00|750483.1|749483.1|750423.3|749423.3|750483.2|749483.2|750420.4|749420.4|33
1638178630000|2021-11-29 09:37:10|750438.7|749438.7|750309.5|749309.5|750439.6|749439.6|750298.1|749298.1|36
1638178640000|2021-11-29 09:37:20|750308.4|749308.4|750256|749256|750815|749313.2|750209.8|748802.5|38
1638178650000|2021-11-29 09:37:30|750273.1|749273.1|750262.1|749262.1|750788.2|749305.6|750241|748783.2|33
1638178660000|2021-11-29 09:37:40|750258.9|749258.9|750859.8|748859.8|750859.8|749360.7|750229.9|748816.1|36
1638178670000|2021-11-29 09:37:50|750349|749349|750357.7|749357.7|750367|749367|750336.8|749336.8|36
1638178680000|2021-11-29 09:38:00|750358.4|749358.4|750264.1|749264.1|750863.9|749368.4|750264.1|748845.8|33
1638178690000|2021-11-29 09:38:10|750261.7|749261.7|750268.5|749268.5|750327.5|749327.5|750254.5|749254.5|38
1638178700000|2021-11-29 09:38:20|750271.2|749271.2|750254.9|749254.9|750287.5|749287.5|750252|749252|35
1638178710000|2021-11-29 09:38:30|750234.4|749234.4|750260.7|749260.7|750273.5|749273.5|750223.5|749223.5|34
1638178720000|2021-11-29 09:38:40|750263.2|749263.2|750282.2|749282.2|750283.2|749283.2|750258|749258|25
1638178730000|2021-11-29 09:38:50|750281.5|749281.5|750042.6|749042.6|750281.5|749281.5|750039.7|749039.7|33
1638178740000|2021-11-29 09:39:00|750037.1|749037.1|750042.2|749042.2|750045.5|749045.5|750036.5|749036.5|28
1638178750000|2021-11-29 09:39:10|750034.7|749034.7|750052.8|749052.8|750095.6|749095.6|750034.7|749034.7|34
1638178760000|2021-11-29 09:39:20|750053|749053|750073.1|749073.1|750084.5|749084.5|750035|749035|32
1638178770000|2021-11-29 09:39:30|750072.5|749072.5|750043|749043|750090.7|749090.7|750042.6|749042.6|32
1638178780000|2021-11-29 09:39:40|750040.3|749040.3|750070.5|749070.5|750072.5|749072.5|750020.3|749020.3|25
1638178790000|2021-11-29 09:39:50|750066.8|749066.8|750035.6|749035.6|750095|749095|750035.6|749035.6|27
1638178800000|2021-11-29 09:40:00|750035.1|749035.1|749973.4|748973.4|750046.2|749046.2|749918.6|748918.6|34
1638178810000|2021-11-29 09:40:10|749979.7|748979.7|749979.8|748979.8|750007.2|749007.2|749928.9|748928.9|34
1638178820000|2021-11-29 09:40:20|749978.8|748978.8|749977.3|748977.3|750000.5|749000.5|749968.8|748968.8|26
1638178830000|2021-11-29 09:40:30|749980.6|748980.6|749968.2|748968.2|749995.1|748995.1|749955.3|748955.3|32
1638178840000|2021-11-29 09:40:40|749979.4|748979.4|750038.1|749038.1|750038.6|749038.6|749954.5|748954.5|32
1638178850000|2021-11-29 09:40:50|750037.7|749037.7|750035.4|749035.4|750041.3|749041.3|750022.4|749022.4|34
1638178860000|2021-11-29 09:41:00|750035.2|749035.2|749984.9|748984.9|750083.9|749083.9|749972.2|748972.2|36
1638178870000|2021-11-29 09:41:10|749974.1|748974.1|749763.5|748763.5|750203.4|748984.2|749539.2|747989|40
1638178880000|2021-11-29 09:41:20|749772.1|748772.1|749927.4|748927.4|750416.6|748927.4|749767.2|748361.2|37
1638178890000|2021-11-29 09:41:30|749920.7|748920.7|750385|748385|750413|748951.9|749867.1|748385|32
1638178900000|2021-11-29 09:41:40|750380|748380|750016.2|749016.2|750385|749017.4|749891.1|748366.6|33
1638178910000|2021-11-29 09:41:50|750016.9|749016.9|750098.2|749098.2|750098.2|749098.2|750010.4|749010.4|31
1638178920000|2021-11-29 09:42:00|750159|749159|750166.2|749166.2|750166.2|749166.2|750129.8|749129.8|31
1638178930000|2021-11-29 09:42:10|750148.1|749148.1|750145.6|749145.6|750176.6|749176.6|750126.1|749126.1|33
1638178940000|2021-11-29 09:42:20|750135.9|749135.9|750145.8|749145.8|750180.1|749180.1|750135.9|749135.9|27
1638178950000|2021-11-29 09:42:30|750152|749152|750097.8|749097.8|750155|749155|750094|749094|30
1638178960000|2021-11-29 09:42:40|750099|749099|750197.6|749197.6|750220.3|749220.3|750097.2|749097.2|31
1638178970000|2021-11-29 09:42:50|750183|749183|750188|749188|750197.1|749197.1|750174.5|749174.5|31
1638178980000|2021-11-29 09:43:00|750187.3|749187.3|750630.6|748630.6|750640.6|749187.3|750116.9|748630.6|28
1638178990000|2021-11-29 09:43:10|750145|749145|750172.8|749172.8|750189.1|749189.1|750145|749145|30
1638179000000|2021-11-29 09:43:20|750184.5|749184.5|750320.2|749320.2|750674.3|749328.8|750154.9|748674.3|34
1638179010000|2021-11-29 09:43:30|750320.1|749320.1|750772.4|748772.4|750810.5|749324.9|750263.1|748772.4|32
1638179020000|2021-11-29 09:43:40|750773.7|748773.7|750744.9|748744.9|750809.9|748809.9|750744.9|748744.9|37
1638179030000|2021-11-29 09:43:50|750762|748762|750251.2|749251.2|750777.6|749297.4|750231.8|748720.6|37
1638179040000|2021-11-29 09:44:00|750232.1|749232.1|750233.1|749233.1|750735.3|749283|750215.3|748660.8|35
1638179050000|2021-11-29 09:44:10|750242.2|749242.2|750214.6|749214.6|750760.3|749310.6|750205.6|748693.7|36
1638179060000|2021-11-29 09:44:20|750224.7|749224.7|750232|749232|750253.4|749253.4|750196.9|749196.9|30
1638179070000|2021-11-29 09:44:30|750234.6|749234.6|750246|749246|750246|749246|750186.7|749186.7|32
1638179080000|2021-11-29 09:44:40|750238.2|749238.2|750309|749309|750321.4|749321.4|750229.3|749229.3|31
1638179090000|2021-11-29 09:44:50|750299.7|749299.7|750339.5|749339.5|750836.5|749399.8|750282.6|748834.7|38
1638179100000|2021-11-29 09:45:00|750322.6|749322.6|750434.7|749434.7|750934.9|749436.7|750322.6|748838.2|34
1638179110000|2021-11-29 09:45:10|750431.8|749431.8|750567.8|749567.8|750567.8|749567.8|750431.8|749431.8|37
1638179120000|2021-11-29 09:45:20|750561.7|749561.7|750551|749551|750576.5|749576.5|750538.6|749538.6|21
1638179130000|2021-11-29 09:45:30|750547.9|749547.9|750444.5|749444.5|750549.8|749549.8|750430.2|749430.2|31
1638179140000|2021-11-29 09:45:40|750441.2|749441.2|750424.3|749424.3|750449.5|749449.5|750404.5|749404.5|23
1638179150000|2021-11-29 09:45:50|750419|749419|750453.2|749453.2|750464.1|749464.1|750350.6|749350.6|31
1638179160000|2021-11-29 09:46:00|750455.5|749455.5|750502.8|749502.8|750571.4|749571.4|750441.4|749441.4|36
1638179170000|2021-11-29 09:46:10|750506.8|749506.8|750528.6|749528.6|750569.6|749569.6|750506.8|749506.8|34
1638179180000|2021-11-29 09:46:20|750521.3|749521.3|750540.5|749540.5|750552.7|749552.7|750500|749500|27
1638179190000|2021-11-29 09:46:30|750541.9|749541.9|750526|749526|750571.7|749571.7|750524.5|749524.5|25
1638179200000|2021-11-29 09:46:40|750506.4|749506.4|750545.1|749545.1|750551.4|749551.4|750506.4|749506.4|31
1638179210000|2021-11-29 09:46:50|750544.5|749544.5|750541|749541|750560.1|749560.1|750515.9|749515.9|31
1638179220000|2021-11-29 09:47:00|750541.3|749541.3|750528.6|749528.6|750548.7|749548.7|750522.5|749522.5|30
1638179230000|2021-11-29 09:47:10|750535.1|749535.1|750543.5|749543.5|750561.6|749561.6|750533.5|749533.5|26
1638179240000|2021-11-29 09:47:20|750545.8|749545.8|750583.7|749583.7|750583.7|749583.7|750529.3|749529.3|29
1638179250000|2021-11-29 09:47:30|750588.2|749588.2|750573.6|749573.6|750596.2|749596.2|750568.8|749568.8|28
1638179260000|2021-11-29 09:47:40|750555.4|749555.4|750551|749551|750605.4|749605.4|750548.9|749548.9|28
1638179270000|2021-11-29 09:47:50|750551.3|749551.3|750476.5|749476.5|750551.3|749551.3|750466.8|749466.8|32
1638179280000|2021-11-29 09:48:00|750522.7|749522.7|750533.1|749533.1|750554|749554|750521.5|749521.5|32
1638179290000|2021-11-29 09:48:10|750537.2|749537.2|750494.4|749494.4|750552|749552|750478.1|749478.1|33
1638179300000|2021-11-29 09:48:20|750494.1|749494.1|750550|749550|750587.3|749587.3|750493.7|749493.7|34
1638179310000|2021-11-29 09:48:30|750534.6|749534.6|750548.6|749548.6|750548.6|749548.6|750519.1|749519.1|30
1638179320000|2021-11-29 09:48:40|750550.6|749550.6|750521.1|749521.1|750553.9|749553.9|750521.1|749521.1|33
1638179330000|2021-11-29 09:48:50|750538.2|749538.2|750493.6|749493.6|750549.5|749549.5|750492.7|749492.7|28
1638179340000|2021-11-29 09:49:00|750489.9|749489.9|750481.6|749481.6|750509.9|749509.9|750475.5|749475.5|32
1638179350000|2021-11-29 09:49:10|750481.3|749481.3|750569.9|749569.9|750569.9|749569.9|750471.7|749471.7|34
1638179360000|2021-11-29 09:49:20|750567|749567|750573.1|749573.1|750598|749598|750517.7|749517.7|30
1638179370000|2021-11-29 09:49:30|750567.7|749567.7|750570.3|749570.3|750623.1|749623.1|750547.2|749547.2|28
1638179380000|2021-11-29 09:49:40|750578|749578|750602.2|749602.2|751098.7|749650.7|750572.1|749084.8|35
1638179390000|2021-11-29 09:49:50|750602.5|749602.5|750593.6|749593.6|750608.5|749608.5|750593.6|749593.6|21
1638179400000|2021-11-29 09:50:00|750586.3|749586.3|750659.6|749659.6|750664.6|749664.6|750586.3|749586.3|33
1638179410000|2021-11-29 09:50:10|750660.1|749660.1|750667.6|749667.6|750667.6|749667.6|750622.6|749622.6|29
1638179420000|2021-11-29 09:50:20|750665.2|749665.2|750770.7|749770.7|750775.2|749775.2|750660.5|749660.5|32
1638179430000|2021-11-29 09:50:30|750792.9|749792.9|750912.2|749912.2|750927.4|749927.4|750781.9|749781.9|36
1638179440000|2021-11-29 09:50:40|750908.8|749908.8|750879.8|749879.8|750912.9|749912.9|750852.9|749852.9|33
1638179450000|2021-11-29 09:50:50|750871|749871|750846.9|749846.9|750886.5|749886.5|750846.9|749846.9|35
1638179460000|2021-11-29 09:51:00|750885.8|749885.8|750831.5|749831.5|750892.7|749892.7|750825.1|749825.1|34
1638179470000|2021-11-29 09:51:10|750817|749817|750824.9|749824.9|750851.6|749851.6|750817|749817|31
1638179480000|2021-11-29 09:51:20|750827.3|749827.3|750815|749815|750836.6|749836.6|750814.9|749814.9|20
1638179490000|2021-11-29 09:51:30|750856.4|749856.4|750868.3|749868.3|750953.6|749953.6|750856.4|749856.4|32
1638179500000|2021-11-29 09:51:40|750864.2|749864.2|751006.8|750006.8|751045|750045|750864.2|749864.2|37
1638179510000|2021-11-29 09:51:50|751007.6|750007.6|750946.9|749946.9|751028.4|750028.4|750942|749942|32
1638179520000|2021-11-29 09:52:00|750937.8|749937.8|750925|749925|750958.3|749958.3|750908.3|749908.3|33
1638179530000|2021-11-29 09:52:10|750923.6|749923.6|750952.2|749952.2|750954.7|749954.7|750918.9|749918.9|31
1638179540000|2021-11-29 09:52:20|750939.8|749939.8|750934.1|749934.1|750957.1|749957.1|750906.7|749906.7|34
1638179550000|2021-11-29 09:52:30|750937.5|749937.5|750905.8|749905.8|750949.1|749949.1|750905.8|749905.8|24
1638179560000|2021-11-29 09:52:40|750901.9|749901.9|750891.3|749891.3|750912.1|749912.1|750885.5|749885.5|31
1638179570000|2021-11-29 09:52:50|750889.1|749889.1|750915.2|749915.2|750916|749916|750887.3|749887.3|24
1638179580000|2021-11-29 09:53:00|750913.2|749913.2|750890.8|749890.8|750963|749963|750883.5|749883.5|30
1638179590000|2021-11-29 09:53:10|750873.8|749873.8|750912.5|749912.5|750912.5|749912.5|750856.5|749856.5|34
1638179600000|2021-11-29 09:53:20|750918.1|749918.1|750913.1|749913.1|750927.8|749927.8|750885.4|749885.4|26
1638179610000|2021-11-29 09:53:30|750913.2|749913.2|750917.4|749917.4|751424.9|749923.6|750850.5|749406.7|27
1638179620000|2021-11-29 09:53:40|750914.6|749914.6|750929.5|749929.5|751425.4|749948.8|750914.6|749415|28
1638179630000|2021-11-29 09:53:50|750921.8|749921.8|750923.3|749923.3|750940.5|749940.5|750917.9|749917.9|25
1638179640000|2021-11-29 09:54:00|750926|749926|750909.6|749909.6|750936.6|749936.6|750905|749905|36
1638179650000|2021-11-29 09:54:10|750913.8|749913.8|750822.9|749822.9|750913.8|749913.8|750818.8|749818.8|38
1638179660000|2021-11-29 09:54:20|750836.8|749836.8|750846.1|749846.1|750861.7|749861.7|750812.2|749812.2|36
1638179670000|2021-11-29 09:54:30|750850.8|749850.8|750833.5|749833.5|750854.1|749854.1|750822.3|749822.3|36
1638179680000|2021-11-29 09:54:40|750838.7|749838.7|750839.8|749839.8|750847.9|749847.9|750829.3|749829.3|38
1638179690000|2021-11-29 09:54:50|750846.1|749846.1|750912.4|749912.4|750912.4|749912.4|750804.3|749804.3|27
1638179700000|2021-11-29 09:55:00|750897.8|749897.8|750914.2|749914.2|750917.6|749917.6|750858.7|749858.7|34
1638179710000|2021-11-29 09:55:10|750911.2|749911.2|750855.6|749855.6|750911.2|749911.2|750852.3|749852.3|33
1638179720000|2021-11-29 09:55:20|750863.2|749863.2|750920.3|749920.3|750928.4|749928.4|750863.2|749863.2|32
1638179730000|2021-11-29 09:55:30|750916.5|749916.5|750918.6|749918.6|750930.7|749930.7|750912.2|749912.2|23
1638179740000|2021-11-29 09:55:40|750918.7|749918.7|750846.7|749846.7|750922.1|749922.1|750845.2|749845.2|31
1638179750000|2021-11-29 09:55:50|750818.4|749818.4|750849.8|749849.8|750877.4|749877.4|750805|749805|30
1638179760000|2021-11-29 09:56:00|750851.3|749851.3|750850.9|749850.9|750874.5|749874.5|750842.6|749842.6|34
1638179770000|2021-11-29 09:56:10|750854|749854|750796.8|749796.8|750854|749854|750794.1|749794.1|35
1638179780000|2021-11-29 09:56:20|750796.6|749796.6|750839.5|749839.5|750853.6|749853.6|750796.2|749796.2|29
1638179790000|2021-11-29 09:56:30|750835|749835|750829|749829|750849.8|749849.8|750825.5|749825.5|14
1638179800000|2021-11-29 09:56:40|750838|749838|750812|749812|750946.3|749946.3|750793.6|749793.6|34
1638179810000|2021-11-29 09:56:50|750808.6|749808.6|750828|749828|750833.6|749833.6|750802.8|749802.8|32
1638179820000|2021-11-29 09:57:00|750825.4|749825.4|750907.7|749907.7|750913.9|749913.9|750794.7|749794.7|35
1638179830000|2021-11-29 09:57:10|750879.5|749879.5|750860|749860|751341.3|749881.5|750819.8|749338.3|33
1638179840000|2021-11-29 09:57:20|750864|749864|750886.7|749886.7|750904.8|749904.8|750853.5|749853.5|30
1638179850000|2021-11-29 09:57:30|750899.3|749899.3|750885.2|749885.2|750928.5|749928.5|750884.4|749884.4|30
1638179860000|2021-11-29 09:57:40|750898.1|749898.1|750856.8|749856.8|750904.5|749904.5|750855.6|749855.6|28
1638179870000|2021-11-29 09:57:50|750860|749860|750873.1|749873.1|750875.1|749875.1|750845.8|749845.8|36
1638179880000|2021-11-29 09:58:00|750878.9|749878.9|750868.1|749868.1|750893.1|749893.1|750857.9|749857.9|33
1638179890000|2021-11-29 09:58:10|750887|749887|750899.3|749899.3|750907.7|749907.7|750847.5|749847.5|35
1638179900000|2021-11-29 09:58:20|750902.9|749902.9|750955.2|749955.2|750958.6|749958.6|750897.4|749897.4|31
1638179910000|2021-11-29 09:58:30|750962.9|749962.9|750958.6|749958.6|750962.9|749962.9|750954.8|749954.8|23
1638179920000|2021-11-29 09:58:40|750918.6|749918.6|750986.4|749986.4|751012.5|750012.5|750907.2|749907.2|28
1638179930000|2021-11-29 09:58:50|750988|749988|750880.4|749880.4|750991|749991|750880.4|749880.4|28
1638179940000|2021-11-29 09:59:00|750880.1|749880.1|750846.1|749846.1|750882.5|749882.5|750842.4|749842.4|32
1638179950000|2021-11-29 09:59:10|750851|749851|750841.2|749841.2|750851|749851|750834.4|749834.4|33
1638179960000|2021-11-29 09:59:20|750840.4|749840.4|750746.2|749746.2|750842.2|749842.2|750746.2|749746.2|31
1638179970000|2021-11-29 09:59:30|750751.9|749751.9|750810.7|749810.7|750810.7|749810.7|750728.3|749728.3|34
1638179980000|2021-11-29 09:59:40|750792.4|749792.4|750827.1|749827.1|750827.1|749827.1|750781.6|749781.6|37
1638179990000|2021-11-29 09:59:50|750805.3|749805.3|750789.5|749789.5|751326|749816.9|750789.2|749301.2|29
1638180000000|2021-11-29 10:00:00|750793.5|749793.5|750783.2|749783.2|751292.2|749802.5|750780.2|749273.3|33
1638180010000|2021-11-29 10:00:10|750792.8|749792.8|750742.5|749742.5|750792.8|749792.8|750742.5|749742.5|36
1638180020000|2021-11-29 10:00:20|750743.6|749743.6|750673.7|749673.7|750750|749750|750670|749670|22
1638180030000|2021-11-29 10:00:30|750665.2|749665.2|750552.5|749552.5|750677.9|749677.9|750543.7|749543.7|29
1638180040000|2021-11-29 10:00:40|750542.5|749542.5|750499.8|749499.8|750562|749562|750492.8|749492.8|27
1638180050000|2021-11-29 10:00:50|750505.3|749505.3|750528.4|749528.4|750528.4|749528.4|750487.1|749487.1|32
1638180060000|2021-11-29 10:01:00|750520|749520|750544.2|749544.2|750547.2|749547.2|750505|749505|25
1638180070000|2021-11-29 10:01:10|750547.5|749547.5|750576.8|749576.8|750612.2|749612.2|750547.5|749547.5|33
1638180080000|2021-11-29 10:01:20|750580.8|749580.8|750534.4|749534.4|751050.4|749580.8|750528.8|749035|30
1638180090000|2021-11-29 10:01:30|750536.1|749536.1|750528.9|749528.9|750536.1|749536.1|750513|749513|26
1638180100000|2021-11-29 10:01:40|750521.8|749521.8|750523|749523|750552.5|749552.5|750517.4|749517.4|23
1638180110000|2021-11-29 10:01:50|750522.6|749522.6|750547.3|749547.3|750581.3|749581.3|750479.1|749479.1|29
1638180120000|2021-11-29 10:02:00|750542.3|749542.3|750534.1|749534.1|750552.5|749552.5|750526.9|749526.9|29
1638180130000|2021-11-29 10:02:10|750537.4|749537.4|750640.8|749640.8|750646.8|749646.8|750533.8|749533.8|34
1638180140000|2021-11-29 10:02:20|750643.4|749643.4|750522.6|749522.6|750643.8|749643.8|750510.4|749510.4|36
1638180150000|2021-11-29 10:02:30|750525.5|749525.5|750484|749484|750526.8|749526.8|750483.5|749483.5|28
1638180160000|2021-11-29 10:02:40|750490.1|749490.1|750458.4|749458.4|750520|749520|750446.2|749446.2|39
1638180170000|2021-11-29 10:02:50|750460.9|749460.9|750465.1|749465.1|751048|749542.8|750431.9|749036.8|36
1638180180000|2021-11-29 10:03:00|750453.8|749453.8|750435.2|749435.2|750454.9|749454.9|750416|749416|34
1638180190000|2021-11-29 10:03:10|750432.9|749432.9|750398.9|749398.9|750445.8|749445.8|750398.9|749398.9|27
1638180200000|2021-11-29 10:03:20|750405|749405|750399.6|749399.6|750410|749410|750388.1|749388.1|22
1638180210000|2021-11-29 10:03:30|750400.4|749400.4|750495.7|749495.7|750523|749523|750395.9|749395.9|31
1638180220000|2021-11-29 10:03:40|750503.8|749503.8|750418.3|749418.3|750933.4|749512|750282.5|748779.3|36
1638180230000|2021-11-29 10:03:50|750422.9|749422.9|750467.3|749467.3|751022.8|749478.4|750405|748963.5|32
1638180240000|2021-11-29 10:04:00|750468.6|749468.6|750511.7|749511.7|751059.2|749524.1|750468.6|748996.3|39
1638180250000|2021-11-29 10:04:10|750501.7|749501.7|750482.7|749482.7|750503.3|749503.3|750452.5|749452.5|34
1638180260000|2021-11-29 10:04:20|750475.7|749475.7|750449.8|749449.8|750526.5|749526.5|750449.8|749449.8|28
1638180270000|2021-11-29 10:04:30|750451.6|749451.6|750427.9|749427.9|750481.8|749481.8|750416.1|749416.1|33
1638180280000|2021-11-29 10:04:40|750424.8|749424.8|750489|749489|750516.8|749516.8|750421.9|749421.9|32
1638180290000|2021-11-29 10:04:50|750492.4|749492.4|750591.6|749591.6|750599.4|749599.4|750487.6|749487.6|31
1638180300000|2021-11-29 10:05:00|750587.3|749587.3|750543.2|749543.2|750598|749598|750506.4|749506.4|35
1638180310000|2021-11-29 10:05:10|750544.9|749544.9|750383|749383|750548.2|749548.2|750373.1|749373.1|37
1638180320000|2021-11-29 10:05:20|750377.4|749377.4|750289.6|749289.6|750377.4|749377.4|750285|749285|32
1638180330000|2021-11-29 10:05:30|750300|749300|750320.7|749320.7|750840|749325.7|750265.3|748779|34
1638180340000|2021-11-29 10:05:40|750321.8|749321.8|750893.7|748893.7|750893.7|749334.1|750306.9|748828.8|39
1638180350000|2021-11-29 10:05:50|750916.3|748916.3|750391.3|749391.3|750917.2|749398.1|750370.9|748897.7|37
1638180360000|2021-11-29 10:06:00|750386|749386|750425.8|749425.8|750447.8|749447.8|750369.7|749369.7|35
1638180370000|2021-11-29 10:06:10|750430.7|749430.7|750407.1|749407.1|750430.7|749430.7|750393.3|749393.3|29
1638180380000|2021-11-29 10:06:20|750407|749407|750433.7|749433.7|750437.4|749437.4|750373.2|749373.2|34
1638180390000|2021-11-29 10:06:30|750443.4|749443.4|750292.7|749292.7|750830.2|749451.8|750292.7|748811.1|38
1638180400000|2021-11-29 10:06:40|750303.5|749303.5|750367.8|749367.8|750848|749380.7|750298.3|748848|32
1638180410000|2021-11-29 10:06:50|750372.6|749372.6|750413.1|749413.1|750422.3|749422.3|750372.6|749372.6|24
1638180420000|2021-11-29 10:07:00|750416.2|749416.2|750481.6|749481.6|750481.6|749481.6|750406.4|749406.4|36
1638180430000|2021-11-29 10:07:10|750503.3|749503.3|750441.1|749441.1|750515.2|749515.2|750431.6|749431.6|36
1638180440000|2021-11-29 10:07:20|750441.2|749441.2|750418.1|749418.1|750450|749450|750402.1|749402.1|31
1638180450000|2021-11-29 10:07:30|750436.7|749436.7|750447.2|749447.2|750459.8|749459.8|750412.7|749412.7|31
1638180460000|2021-11-29 10:07:40|750452.7|749452.7|750467.3|749467.3|750467.3|749467.3|750435.1|749435.1|33
1638180470000|2021-11-29 10:07:50|750457.7|749457.7|750425.7|749425.7|750494|749494|750421.2|749421.2|39
1638180480000|2021-11-29 10:08:00|750422.7|749422.7|750323|749323|750422.7|749422.7|750320.6|749320.6|37
1638180490000|2021-11-29 10:08:10|750321.1|749321.1|750327.9|749327.9|750336.1|749336.1|750252.6|749252.6|36
1638180500000|2021-11-29 10:08:20|750360|749360|750323.8|749323.8|750858|749360|750303.2|748822.4|33
1638180510000|2021-11-29 10:08:30|750325.3|749325.3|750322.5|749322.5|750334|749334|750315.7|749315.7|35
1638180520000|2021-11-29 10:08:40|750321.3|749321.3|750801.5|748801.5|750805.6|749321.3|750306.1|748790.7|27
1638180530000|2021-11-29 10:08:50|750803.6|748803.6|750802.3|748802.3|750813.7|748813.7|750796.1|748796.1|24
1638180540000|2021-11-29 10:09:00|750796.6|748796.6|750901.6|748901.6|750912.3|749386.9|750298.7|748766.6|38
1638180550000|2021-11-29 10:09:10|750407.5|749407.5|750855|748855|750885.4|749412.6|750351.8|748846.5|25
1638180560000|2021-11-29 10:09:20|750856.6|748856.6|750368.7|749368.7|750884.8|749393.9|750367.7|748856.6|26
1638180570000|2021-11-29 10:09:30|750367|749367|750302.1|749302.1|750840.9|749373.2|750302.1|748831.2|33
1638180580000|2021-11-29 10:09:40|750294.4|749294.4|750308.6|749308.6|750818.4|749312.3|750286|748796.9|36
1638180590000|2021-11-29 10:09:50|750313.9|749313.9|750401|749401|750813.7|749412.7|750284.9|748788.6|35
1638180600000|2021-11-29 10:10:00|750406|749406|750382.2|749382.2|750899.2|749413.9|750375.2|748883.8|35
1638180610000|2021-11-29 10:10:10|750383.2|749383.2|750379.4|749379.4|750402.3|749402.3|750379.2|749379.2|28
1638180620000|2021-11-29 10:10:20|750387.4|749387.4|750435.8|749435.8|750435.8|749435.8|750373.6|749373.6|37
1638180630000|2021-11-29 10:10:30|750460.7|749460.7|750442.4|749442.4|750496.9|749496.9|750442.4|749442.4|33
1638180640000|2021-11-29 10:10:40|750458.3|749458.3|750459.8|749459.8|750480.4|749480.4|750440.1|749440.1|36
1638180650000|2021-11-29 10:10:50|750469.3|749469.3|750462.3|749462.3|750486.3|749486.3|750460.9|749460.9|34
1638180660000|2021-11-29 10:11:00|750479.3|749479.3|750565|749565|750614|749614|750462.5|749462.5|34
1638180670000|2021-11-29 10:11:10|750570.4|749570.4|750493.4|749493.4|750570.4|749570.4|750486.8|749486.8|34
1638180680000|2021-11-29 10:11:20|750491.3|749491.3|750580.6|749580.6|750587.6|749587.6|750491.3|749491.3|37
1638180690000|2021-11-29 10:11:30|750595|749595|750531|749531|750595|749595|750523|749523|38
1638180700000|2021-11-29 10:11:40|750559.2|749559.2|750599.9|749599.9|750599.9|749599.9|750514.8|749514.8|37
1638180710000|2021-11-29 10:11:50|750598|749598|750568.2|749568.2|750626.7|749626.7|750567.2|749567.2|32
1638180720000|2021-11-29 10:12:00|750570.2|749570.2|750507.1|749507.1|750570.2|749570.2|750499.4|749499.4|39
1638180730000|2021-11-29 10:12:10|750500.7|749500.7|750555.4|749555.4|750563.3|749563.3|750484.9|749484.9|35
1638180740000|2021-11-29 10:12:20|750555.8|749555.8|750561.4|749561.4|750563.7|749563.7|750547.3|749547.3|29
1638180750000|2021-11-29 10:12:30|750563.2|749563.2|750516|749516|750563.2|749563.2|750515.6|749515.6|33
1638180760000|2021-11-29 10:12:40|750517.8|749517.8|750445.3|749445.3|750519.8|749519.8|750439.6|749439.6|35
1638180770000|2021-11-29 10:12:50|750447|749447|750470.7|749470.7|750485.4|749485.4|750436.3|749436.3|38
1638180780000|2021-11-29 10:13:00|750477.1|749477.1|750450.4|749450.4|750480.3|749480.3|750433.4|749433.4|37
1638180790000|2021-11-29 10:13:10|750451|749451|750432|749432|750459.9|749459.9|750430.6|749430.6|30
1638180800000|2021-11-29 10:13:20|750424.3|749424.3|750400.6|749400.6|750430.7|749430.7|750389.1|749389.1|23
1638180810000|2021-11-29 10:13:30|750402.7|749402.7|750370.4|749370.4|750403|749403|750359.9|749359.9|20
1638180820000|2021-11-29 10:13:40|750372.3|749372.3|750348.6|749348.6|750405.9|749405.9|750344.9|749344.9|25
1638180830000|2021-11-29 10:13:50|750349.2|749349.2|750411|749411|750428.5|749428.5|750338.7|749338.7|21
1638180840000|2021-11-29 10:14:00|750416.1|749416.1|750448.5|749448.5|750475.2|749475.2|750409.9|749409.9|35
1638180850000|2021-11-29 10:14:10|750451.3|749451.3|750474.9|749474.9|750482.8|749482.8|750439|749439|25
1638180860000|2021-11-29 10:14:20|750467.3|749467.3|750575.4|749575.4|750586.8|749586.8|750462.9|749462.9|32
1638180870000|2021-11-29 10:14:30|750592.5|749592.5|750612.1|749612.1|750621.9|749621.9|750549.5|749549.5|34
1638180880000|2021-11-29 10:14:40|750613.3|749613.3|750702.8|749702.8|750723|749723|750602.6|749602.6|35
1638180890000|2021-11-29 10:14:50|750674.8|749674.8|750649.1|749649.1|750681.5|749681.5|750629.4|749629.4|27
1638180900000|2021-11-29 10:15:00|750645.2|749645.2|750650.2|749650.2|750672.6|749672.6|750643.4|749643.4|29
1638180910000|2021-11-29 10:15:10|750621.2|749621.2|750638.9|749638.9|750656.2|749656.2|750587.7|749587.7|36
1638180920000|2021-11-29 10:15:20|750646.6|749646.6|750651.3|749651.3|751161.4|749667|750627.9|749144.3|36
1638180930000|2021-11-29 10:15:30|750657|749657|750647.5|749647.5|750669|749669|750647.5|749647.5|33
1638180940000|2021-11-29 10:15:40|750648.9|749648.9|750704|749704|750708.4|749708.4|750642.5|749642.5|31
1638180950000|2021-11-29 10:15:50|750704.9|749704.9|750643.4|749643.4|750708.4|749708.4|750610.4|749610.4|34
1638180960000|2021-11-29 10:16:00|750648.6|749648.6|750634.3|749634.3|750686|749686|750627|749627|30
1638180970000|2021-11-29 10:16:10|750631.2|749631.2|750647.6|749647.6|750653.2|749653.2|750618|749618|33
1638180980000|2021-11-29 10:16:20|750648.5|749648.5|750652.5|749652.5|750654.8|749654.8|750625.5|749625.5|29
1638180990000|2021-11-29 10:16:30|750656.6|749656.6|750641.6|749641.6|750675|749675|750606.7|749606.7|23
1638181000000|2021-11-29 10:16:40|750637.3|749637.3|750627.6|749627.6|750669.5|749669.5|750601|749601|33
1638181010000|2021-11-29 10:16:50|750627.9|749627.9|750677.9|749677.9|750717|749717|750622.1|749622.1|31
1638181020000|2021-11-29 10:17:00|750673.7|749673.7|750648|749648|750678.3|749678.3|750631.8|749631.8|29
1638181030000|2021-11-29 10:17:10|750649.8|749649.8|750581|749581|750661.4|749661.4|750570|749570|28
1638181040000|2021-11-29 10:17:20|750583.3|749583.3|750570|749570|750594|749594|750569.7|749569.7|23
1638181050000|2021-11-29 10:17:30|750576.9|749576.9|750658.3|749658.3|750661|749661|750576.9|749576.9|32
1638181060000|2021-11-29 10:17:40|750657.7|749657.7|750648.5|749648.5|750657.7|749657.7|750628.4|749628.4|35
1638181070000|2021-11-29 10:17:50|750651.8|749651.8|750584.7|749584.7|750659.7|749659.7|750583.6|749583.6|34
1638181080000|2021-11-29 10:18:00|750586.6|749586.6|750590|749590|750597.6|749597.6|750558.4|749558.4|37
1638181090000|2021-11-29 10:18:10|750591.9|749591.9|750578.8|749578.8|750608.4|749608.4|750572.8|749572.8|27
1638181100000|2021-11-29 10:18:20|750578.6|749578.6|750599.5|749599.5|750619.4|749619.4|750578.1|749578.1|26
1638181110000|2021-11-29 10:18:30|750606.3|749606.3|750571|749571|750607.5|749607.5|750566|749566|32
1638181120000|2021-11-29 10:18:40|750583.6|749583.6|750616.5|749616.5|750624.8|749624.8|750578.4|749578.4|28
1638181130000|2021-11-29 10:18:50|750615.4|749615.4|750660.1|749660.1|750670.2|749670.2|750615.2|749615.2|32
1638181140000|2021-11-29 10:19:00|750670.2|749670.2|750632|749632|750670.2|749670.2|750621|749621|30
1638181150000|2021-11-29 10:19:10|750636.9|749636.9|750588|749588|750652.1|749652.1|750585.5|749585.5|30
1638181160000|2021-11-29 10:19:20|750596.7|749596.7|750566|749566|750596.7|749596.7|750564.3|749564.3|32
1638181170000|2021-11-29 10:19:30|750580.1|749580.1|750601.2|749601.2|750628.8|749628.8|750569.6|749569.6|35
1638181180000|2021-11-29 10:19:40|750606.1|749606.1|750590|749590|750610.5|749610.5|750587.6|749587.6|27
1638181190000|2021-11-29 10:19:50|750585.2|749585.2|750568.7|749568.7|750588.8|749588.8|750564.5|749564.5|27
1638181200000|2021-11-29 10:20:00|750571.4|749571.4|750491.2|749491.2|750571.4|749571.4|750491.2|749491.2|32
1638181210000|2021-11-29 10:20:10|750491.6|749491.6|750503.2|749503.2|750511.3|749511.3|750485.5|749485.5|29
1638181220000|2021-11-29 10:20:20|750502.1|749502.1|750483|749483|750512.4|749512.4|750477.8|749477.8|30
1638181230000|2021-11-29 10:20:30|750486|749486|750484.7|749484.7|750502.3|749502.3|750478|749478|21
1638181240000|2021-11-29 10:20:40|750478.7|749478.7|750566.8|749566.8|750571.2|749571.2|750478.7|749478.7|29
1638181250000|2021-11-29 10:20:50|750573.3|749573.3|750539.9|749539.9|750591.9|749591.9|750511.3|749511.3|37
1638181260000|2021-11-29 10:21:00|750523.7|749523.7|750531.2|749531.2|750557.3|749557.3|750511.8|749511.8|38
1638181270000|2021-11-29 10:21:10|750529|749529|750499.7|749499.7|750533.5|749533.5|750497.9|749497.9|26
1638181280000|2021-11-29 10:21:20|750498.3|749498.3|750444|749444|750498.3|749498.3|750419.4|749419.4|33
1638181290000|2021-11-29 10:21:30|750439.4|749439.4|750476.2|749476.2|750479|749479|750436.1|749436.1|33
1638181300000|2021-11-29 10:21:40|750472.2|749472.2|750532.1|749532.1|750548.4|749548.4|750458|749458|28
1638181310000|2021-11-29 10:21:50|750533.3|749533.3|750548.7|749548.7|750556.6|749556.6|750511.6|749511.6|29
1638181320000|2021-11-29 10:22:00|750554.2|749554.2|750532.3|749532.3|751060.6|749567.3|750532.3|749051.7|31
1638181330000|2021-11-29 10:22:10|750525.9|749525.9|750479.5|749479.5|750536.5|749536.5|750479.5|749479.5|34
1638181340000|2021-11-29 10:22:20|750489.2|749489.2|750466.5|749466.5|750489.2|749489.2|750462.3|749462.3|36
1638181350000|2021-11-29 10:22:30|750470.5|749470.5|750456.8|749456.8|750472.9|749472.9|750418.4|749418.4|35
1638181360000|2021-11-29 10:22:40|750449.3|749449.3|750373.7|749373.7|750495.3|749495.3|750362.2|749362.2|34
1638181370000|2021-11-29 10:22:50|750385|749385|750413|749413|750433.5|749433.5|750375|749375|31
1638181380000|2021-11-29 10:23:00|750418.6|749418.6|750435.5|749435.5|750449.4|749449.4|750413.9|749413.9|29
1638181390000|2021-11-29 10:23:10|750433|749433|750368.1|749368.1|750441.3|749441.3|750368.1|749368.1|24
1638181400000|2021-11-29 10:23:20|750381.4|749381.4|750344.4|749344.4|750381.4|749381.4|750342|749342|33
1638181410000|2021-11-29 10:23:30|750348.3|749348.3|750337.9|749337.9|750348.3|749348.3|750317.3|749317.3|30
1638181420000|2021-11-29 10:23:40|750338.9|749338.9|750350.5|749350.5|750350.5|749350.5|750327.8|749327.8|28
1638181430000|2021-11-29 10:23:50|750345.2|749345.2|750337.6|749337.6|750346.6|749346.6|750327.2|749327.2|27
1638181440000|2021-11-29 10:24:00|750345.6|749345.6|750336.6|749336.6|750345.6|749345.6|750314.3|749314.3|30
1638181450000|2021-11-29 10:24:10|750333.7|749333.7|750356.6|749356.6|750356.7|749356.7|750332.1|749332.1|24
1638181460000|2021-11-29 10:24:20|750356|749356|750330.3|749330.3|750358.5|749358.5|750325.8|749325.8|28
1638181470000|2021-11-29 10:24:30|750331.3|749331.3|750305.6|749305.6|750331.3|749331.3|750236.5|749236.5|38
1638181480000|2021-11-29 10:24:40|750299.5|749299.5|750302.5|749302.5|750306.6|749306.6|750266.4|749266.4|31
1638181490000|2021-11-29 10:24:50|750303.5|749303.5|750288.2|749288.2|750303.5|749303.5|750278.2|749278.2|26
1638181500000|2021-11-29 10:25:00|750288.8|749288.8|750270.1|749270.1|750296.7|749296.7|750263.7|749263.7|28
1638181510000|2021-11-29 10:25:10|750254.1|749254.1|750272.8|749272.8|750281.1|749281.1|750240.5|749240.5|34
1638181520000|2021-11-29 10:25:20|750275.9|749275.9|750281.7|749281.7|750289.3|749289.3|750252.6|749252.6|29
1638181530000|2021-11-29 10:25:30|750279.4|749279.4|750284.2|749284.2|750306.7|749306.7|750274.1|749274.1|32
1638181540000|2021-11-29 10:25:40|750280.1|749280.1|750273.9|749273.9|750286.1|749286.1|750269.8|749269.8|28
1638181550000|2021-11-29 10:25:50|750282|749282|750264.6|749264.6|750282|749282|750252.5|749252.5|36
1638181560000|2021-11-29 10:26:00|750250.6|749250.6|750123.4|749123.4|750272.4|749272.4|750104.7|749104.7|35
1638181570000|2021-11-29 10:26:10|750085|749085|750095.2|749095.2|750114.3|749114.3|750085|749085|34
1638181580000|2021-11-29 10:26:20|750102|749102|750081|749081|750102|749102|750074.7|749074.7|33
1638181590000|2021-11-29 10:26:30|750085.4|749085.4|750102.4|749102.4|750107.4|749107.4|750054.5|749054.5|38
1638181600000|2021-11-29 10:26:40|750111.7|749111.7|750144.4|749144.4|750149.5|749149.5|750089.2|749089.2|37
1638181610000|2021-11-29 10:26:50|750144.1|749144.1|750130.8|749130.8|750152.1|749152.1|750130.5|749130.5|30
1638181620000|2021-11-29 10:27:00|750132.3|749132.3|750105.7|749105.7|750132.3|749132.3|750101.7|749101.7|31
1638181630000|2021-11-29 10:27:10|750109|749109|750114.6|749114.6|750116.3|749116.3|750089.1|749089.1|32
1638181640000|2021-11-29 10:27:20|750115.4|749115.4|750115.9|749115.9|750121|749121|750103.4|749103.4|26
1638181650000|2021-11-29 10:27:30|750121.1|749121.1|750099.1|749099.1|750121.1|749121.1|750092.4|749092.4|29
1638181660000|2021-11-29 10:27:40|750100.6|749100.6|750118.8|749118.8|750122.5|749122.5|750090.1|749090.1|32
1638181670000|2021-11-29 10:27:50|750117.8|749117.8|750113.3|749113.3|750121.8|749121.8|750104.4|749104.4|28
1638181680000|2021-11-29 10:28:00|750115.1|749115.1|750101.2|749101.2|750115.5|749115.5|750072.4|749072.4|31
1638181690000|2021-11-29 10:28:10|750107.3|749107.3|750073.8|749073.8|750107.3|749107.3|750064|749064|31
1638181700000|2021-11-29 10:28:20|750075.1|749075.1|750069.5|749069.5|750084.8|749084.8|750068.7|749068.7|32
1638181710000|2021-11-29 10:28:30|750070.2|749070.2|750099.9|749099.9|750099.9|749099.9|750066.1|749066.1|34
1638181720000|2021-11-29 10:28:40|750101.1|749101.1|750068.8|749068.8|750108.3|749108.3|750049|749049|34
1638181730000|2021-11-29 10:28:50|750075.2|749075.2|749992.4|748992.4|750080.7|749080.7|749989.6|748989.6|34
1638181740000|2021-11-29 10:29:00|749991.2|748991.2|749937.7|748937.7|749991.2|748991.2|749916.8|748916.8|33
1638181750000|2021-11-29 10:29:10|749911.2|748911.2|749926.1|748926.1|749977|748977|749911.2|748911.2|32
1638181760000|2021-11-29 10:29:20|749950.1|748950.1|749909|748909|749956.6|748956.6|749909|748909|27
1638181770000|2021-11-29 10:29:30|749904.9|748904.9|749930.5|748930.5|749930.5|748930.5|749904.9|748904.9|31
1638181780000|2021-11-29 10:29:40|749930.8|748930.8|749942.9|748942.9|750015.6|749015.6|749925.7|748925.7|34
1638181790000|2021-11-29 10:29:50|749958.8|748958.8|749924.3|748924.3|749976.2|748976.2|749920.1|748920.1|36
1638181800000|2021-11-29 10:30:00|749926.2|748926.2|750003.9|749003.9|750009.8|749009.8|749920.5|748920.5|34
1638181810000|2021-11-29 10:30:10|750002.9|749002.9|749979.8|748979.8|750047.6|749047.6|749979.3|748979.3|31
1638181820000|2021-11-29 10:30:20|749983|748983|749947.4|748947.4|749983|748983|749942.6|748942.6|26
1638181830000|2021-11-29 10:30:30|749946.2|748946.2|749956.3|748956.3|749957.2|748957.2|749929.6|748929.6|31
1638181840000|2021-11-29 10:30:40|749960.1|748960.1|750006.3|749006.3|750010|749010|749958|748958|30
1638181850000|2021-11-29 10:30:50|750002.5|749002.5|750004.5|749004.5|750012.4|749012.4|750001|749001|31
1638181860000|2021-11-29 10:31:00|750014.1|749014.1|750007.6|749007.6|750032.7|749032.7|749997.6|748997.6|34
1638181870000|2021-11-29 10:31:10|750006.7|749006.7|749982|748982|750012.9|749012.9|749974.6|748974.6|32
1638181880000|2021-11-29 10:31:20|749990.7|748990.7|749988.9|748988.9|750008.1|749008.1|749979.2|748979.2|29
1638181890000|2021-11-29 10:31:30|749989.9|748989.9|750003|749003|750014.3|749014.3|749987.6|748987.6|28
1638181900000|2021-11-29 10:31:40|750002.2|749002.2|749999|748999|750027.5|749027.5|749987.5|748987.5|34
1638181910000|2021-11-29 10:31:50|749995.9|748995.9|749970.6|748970.6|749999.7|748999.7|749961.9|748961.9|28
1638181920000|2021-11-29 10:32:00|749977.6|748977.6|749888.9|748888.9|749978.5|748978.5|749862.3|748862.3|34
1638181930000|2021-11-29 10:32:10|749877.8|748877.8|749848.4|748848.4|749890.7|748890.7|749838.8|748838.8|26
1638181940000|2021-11-29 10:32:20|749847|748847|749891.2|748891.2|749897.9|748897.9|749837.6|748837.6|36
1638181950000|2021-11-29 10:32:30|749899.6|748899.6|749930.6|748930.6|749941.5|748941.5|749870.2|748870.2|37
1638181960000|2021-11-29 10:32:40|749928.6|748928.6|750046.3|749046.3|750048.9|749048.9|749917.5|748917.5|33
1638181970000|2021-11-29 10:32:50|750047.8|749047.8|750028.5|749028.5|750048.2|749048.2|750021.3|749021.3|24
1638181980000|2021-11-29 10:33:00|750049.5|749049.5|750132.8|749132.8|750132.8|749132.8|750027.7|749027.7|33
1638181990000|2021-11-29 10:33:10|750130.5|749130.5|750060.1|749060.1|750130.5|749130.5|750060.1|749060.1|34
1638182000000|2021-11-29 10:33:20|750034.7|749034.7|750016.8|749016.8|750034.7|749034.7|749959.9|748959.9|35
1638182010000|2021-11-29 10:33:30|750007.6|749007.6|750056.1|749056.1|750067.2|749067.2|750007.6|749007.6|30
1638182020000|2021-11-29 10:33:40|750060.8|749060.8|750115.7|749115.7|750128.7|749128.7|750053.7|749053.7|29
1638182030000|2021-11-29 10:33:50|750119.2|749119.2|750131.6|749131.6|750146.2|749146.2|750105.1|749105.1|28
1638182040000|2021-11-29 10:34:00|750130.1|749130.1|750135.8|749135.8|750150.4|749150.4|750128|749128|20
1638182050000|2021-11-29 10:34:10|750141|749141|750062|749062|750154|749154|750060.5|749060.5|29
1638182060000|2021-11-29 10:34:20|750060.8|749060.8|750043.6|749043.6|750060.8|749060.8|750004|749004|32
1638182070000|2021-11-29 10:34:30|750046.5|749046.5|750056.9|749056.9|750075.7|749075.7|750038.7|749038.7|25
1638182080000|2021-11-29 10:34:40|750057.5|749057.5|750042.5|749042.5|750057.7|749057.7|750040.5|749040.5|21
1638182090000|2021-11-29 10:34:50|750048.1|749048.1|749890.9|748890.9|750048.1|749048.1|749883.6|748883.6|37
1638182100000|2021-11-29 10:35:00|749896.8|748896.8|749898.7|748898.7|749920.9|748920.9|749864.1|748864.1|36
1638182110000|2021-11-29 10:35:10|749898.9|748898.9|749944.9|748944.9|749944.9|748944.9|749887.1|748887.1|35
1638182120000|2021-11-29 10:35:20|749950|748950|749993|748993|749997.1|748997.1|749943.4|748943.4|29
1638182130000|2021-11-29 10:35:30|749990.5|748990.5|749995.5|748995.5|749996.4|748996.4|749974.8|748974.8|30
1638182140000|2021-11-29 10:35:40|749995.8|748995.8|749998.4|748998.4|750012.5|749012.5|749986.8|748986.8|13
1638182150000|2021-11-29 10:35:50|750006.7|749006.7|750018|749018|750031|749031|749996.9|748996.9|22
1638182160000|2021-11-29 10:36:00|750014.7|749014.7|750072|749072|750089.7|749089.7|750014.7|749014.7|36
1638182170000|2021-11-29 10:36:10|750069.7|749069.7|749848.4|748848.4|750069.7|749069.7|749841.6|748841.6|37
1638182180000|2021-11-29 10:36:20|749888.3|748888.3|749877|748877|749910.3|748910.3|749866.7|748866.7|29
1638182190000|2021-11-29 10:36:30|749874|748874|749917.1|748917.1|749917.1|748917.1|749859.7|748859.7|30
1638182200000|2021-11-29 10:36:40|749909.3|748909.3|749930|748930|749957.1|748957.1|749909.3|748909.3|31
1638182210000|2021-11-29 10:36:50|749934.5|748934.5|749878.3|748878.3|749945.4|748945.4|749874.4|748874.4|31
1638182220000|2021-11-29 10:37:00|749880|748880|749886.6|748886.6|749905.4|748905.4|749876.8|748876.8|29
1638182230000|2021-11-29 10:37:10|749882.5|748882.5|749878.9|748878.9|749897.1|748897.1|749866.3|748866.3|23
1638182240000|2021-11-29 10:37:20|749875.8|748875.8|749869.2|748869.2|749939.3|748939.3|749866.2|748866.2|35
1638182250000|2021-11-29 10:37:30|749865.9|748865.9|749777.3|748777.3|749865.9|748865.9|749772.1|748772.1|35
1638182260000|2021-11-29 10:37:40|749773.4|748773.4|749749.4|748749.4|749775.1|748775.1|749744.6|748744.6|26
1638182270000|2021-11-29 10:37:50|749747.7|748747.7|749692.5|748692.5|749755.4|748755.4|749639.9|748639.9|34
1638182280000|2021-11-29 10:38:00|749687.3|748687.3|749516|748516|749687.3|748687.3|749500.1|748500.1|38
1638182290000|2021-11-29 10:38:10|749529.7|748529.7|749730.7|747730.7|749841.5|748529.7|749272.3|747709.7|37
1638182300000|2021-11-29 10:38:20|749297.4|748297.4|749257.5|748257.5|749842.5|748359.5|749241.6|747775.2|35
1638182310000|2021-11-29 10:38:30|749258.8|748258.8|749360.5|748360.5|749776.5|748360.5|749247.2|747776.5|34
1638182320000|2021-11-29 10:38:40|749314.5|748314.5|749309.5|748309.5|749390.4|748390.4|749308.6|748308.6|32
1638182330000|2021-11-29 10:38:50|749333.1|748333.1|749521|748521|749552.1|748552.1|749319.3|748319.3|34
1638182340000|2021-11-29 10:39:00|749529.2|748529.2|749521.9|748521.9|749558.3|748558.3|749507.7|748507.7|35
1638182350000|2021-11-29 10:39:10|749511.1|748511.1|749478.6|748478.6|749512.9|748512.9|749458.4|748458.4|34
1638182360000|2021-11-29 10:39:20|749495.1|748495.1|749229.9|748229.9|749537.8|748537.8|749216.5|748216.5|38
1638182370000|2021-11-29 10:39:30|749229|748229|749186.2|748186.2|749229.6|748229.6|749182.1|748182.1|39
1638182380000|2021-11-29 10:39:40|749187.7|748187.7|749746.6|747746.6|749777.7|748295|749186.9|747744.7|37
1638182390000|2021-11-29 10:39:50|749266.8|748266.8|749267.8|748267.8|749752.1|748285.4|749240|747752.1|30
1638182400000|2021-11-29 10:40:00|749244.8|748244.8|749236.1|748236.1|749244.8|748244.8|749210|748210|29
1638182410000|2021-11-29 10:40:10|749232.4|748232.4|749317.8|748317.8|749428.7|748428.7|749232.4|748232.4|31
1638182420000|2021-11-29 10:40:20|749296.4|748296.4|749373.4|748373.4|749812.7|748393.3|749272.3|747783.9|32
1638182430000|2021-11-29 10:40:30|749399.6|748399.6|749402.5|748402.5|749430.1|748430.1|749350.2|748350.2|32
1638182440000|2021-11-29 10:40:40|749401.5|748401.5|749445.2|748445.2|749455|748455|749401.5|748401.5|31
1638182450000|2021-11-29 10:40:50|749436.7|748436.7|749514.4|748514.4|749584.4|748584.4|749432.1|748432.1|30
1638182460000|2021-11-29 10:41:00|749502.9|748502.9|749538.7|748538.7|749556.6|748556.6|749502.9|748502.9|32
1638182470000|2021-11-29 10:41:10|749540|748540|749497.8|748497.8|749540|748540|749478.6|748478.6|32
1638182480000|2021-11-29 10:41:20|749499.7|748499.7|749454.4|748454.4|749536|748536|749452|748452|31
1638182490000|2021-11-29 10:41:30|749446.9|748446.9|749413.2|748413.2|749900.9|748455|749388.7|747900.9|29
1638182500000|2021-11-29 10:41:40|749419.9|748419.9|749517.5|748517.5|749545.2|748545.2|749404.8|748404.8|27
1638182510000|2021-11-29 10:41:50|749539.4|748539.4|749618.1|748618.1|749657.8|748657.8|749539.4|748539.4|30
1638182520000|2021-11-29 10:42:00|749629.7|748629.7|749572.2|748572.2|749629.7|748629.7|749515.5|748515.5|24
1638182530000|2021-11-29 10:42:10|749567.9|748567.9|749989.2|747989.2|750039.7|748572.6|749529.2|747975.9|34
1638182540000|2021-11-29 10:42:20|749987.5|747987.5|749540.1|748540.1|750034.9|748565.8|749510.1|747960.9|30
1638182550000|2021-11-29 10:42:30|749542|748542|750019|748019|750064.3|748542|749533.8|748008.5|36
1638182560000|2021-11-29 10:42:40|750020.9|748020.9|749604.5|748604.5|750039.5|748624.7|749585.4|748010.3|35
1638182570000|2021-11-29 10:42:50|749602.6|748602.6|749611.9|748611.9|749616.3|748616.3|749588.1|748588.1|23
1638182580000|2021-11-29 10:43:00|749612.6|748612.6|749591.6|748591.6|749612.6|748612.6|749576.2|748576.2|29
1638182590000|2021-11-29 10:43:10|749590.4|748590.4|749526.5|748526.5|750054.5|748590.4|749460.7|747973.1|32
1638182600000|2021-11-29 10:43:20|749531.5|748531.5|749608.8|748608.8|750026.4|748624.8|749470.4|747975.8|28
1638182610000|2021-11-29 10:43:30|749616|748616|749607.8|748607.8|749636.2|748636.2|749585|748585|29
1638182620000|2021-11-29 10:43:40|749608|748608|749726.4|748726.4|750246.7|748745.6|749604.4|748198.1|31
1638182630000|2021-11-29 10:43:50|749750.6|748750.6|749782.5|748782.5|750301|748822.9|749741.8|748262.2|36
1638182640000|2021-11-29 10:44:00|749781.3|748781.3|749757.3|748757.3|750277.3|748781.3|749737.5|748246.8|34
1638182650000|2021-11-29 10:44:10|749767.7|748767.7|749819.2|748819.2|750264.7|748839.5|749754.8|748261.8|37
1638182660000|2021-11-29 10:44:20|749831|748831|749767.4|748767.4|750270.6|748841.6|749757.7|748262.7|37
1638182670000|2021-11-29 10:44:30|749773.3|748773.3|749692.9|748692.9|749797.8|748797.8|749681.6|748681.6|35
1638182680000|2021-11-29 10:44:40|749695.4|748695.4|749682.6|748682.6|749696.9|748696.9|749673.8|748673.8|27
1638182690000|2021-11-29 10:44:50|749681.8|748681.8|749675.8|748675.8|749683.6|748683.6|749664.9|748664.9|22
1638182700000|2021-11-29 10:45:00|749675|748675|749643.8|748643.8|749675|748675|749612.5|748612.5|35
1638182710000|2021-11-29 10:45:10|749631.1|748631.1|749629.7|748629.7|749652.5|748652.5|749619.7|748619.7|31
1638182720000|2021-11-29 10:45:20|749626.8|748626.8|749626.1|748626.1|749662.9|748662.9|749612.4|748612.4|32
1638182730000|2021-11-29 10:45:30|749621.3|748621.3|749735.4|748735.4|749797.1|748797.1|749614.3|748614.3|38
1638182740000|2021-11-29 10:45:40|749736.5|748736.5|749758|748758|750220|748767.5|749721.2|748219.8|33
1638182750000|2021-11-29 10:45:50|749748.6|748748.6|749636.3|748636.3|749750.5|748750.5|749633.7|748633.7|29
1638182760000|2021-11-29 10:46:00|749631.1|748631.1|749633.1|748633.1|749689.1|748689.1|749631.1|748631.1|31
1638182770000|2021-11-29 10:46:10|749640.1|748640.1|749597.5|748597.5|749640.1|748640.1|749594.4|748594.4|35
1638182780000|2021-11-29 10:46:20|749603.7|748603.7|749696.9|748696.9|749708.9|748708.9|749596.8|748596.8|37
1638182790000|2021-11-29 10:46:30|749699.7|748699.7|749699.7|748699.7|749723.8|748723.8|749692.3|748692.3|32
1638182800000|2021-11-29 10:46:40|749701.2|748701.2|749696.5|748696.5|749711.2|748711.2|749692|748692|32
1638182810000|2021-11-29 10:46:50|749695|748695|749629.9|748629.9|749695|748695|749614.7|748614.7|35
1638182820000|2021-11-29 10:47:00|749655.6|748655.6|749631.5|748631.5|749655.8|748655.8|749612.2|748612.2|31
1638182830000|2021-11-29 10:47:10|749630.9|748630.9|749627.1|748627.1|749659.8|748659.8|749618.2|748618.2|37
1638182840000|2021-11-29 10:47:20|749630.6|748630.6|749611.5|748611.5|749635.3|748635.3|749599.4|748599.4|25
1638182850000|2021-11-29 10:47:30|749610.2|748610.2|749623.7|748623.7|749628.9|748628.9|749606.5|748606.5|27
1638182860000|2021-11-29 10:47:40|749625.1|748625.1|749362.8|748362.8|749956.4|748625.1|749362.8|747945.7|34
1638182870000|2021-11-29 10:47:50|749349.5|748349.5|749582.2|748582.2|749607.3|748607.3|749347.3|748347.3|36
1638182880000|2021-11-29 10:48:00|749578.2|748578.2|749571.3|748571.3|749598.5|748598.5|749563.2|748563.2|37
1638182890000|2021-11-29 10:48:10|749559.6|748559.6|749545.6|748545.6|749578.5|748578.5|749534.4|748534.4|31
1638182900000|2021-11-29 10:48:20|749550.2|748550.2|749635.9|748635.9|749713.9|748713.9|749526.6|748526.6|39
1638182910000|2021-11-29 10:48:30|749635.2|748635.2|749803.5|748803.5|749805.1|748805.1|749631.3|748631.3|28
1638182920000|2021-11-29 10:48:40|749799.3|748799.3|749785.6|748785.6|749807.6|748807.6|749774.7|748774.7|30
1638182930000|2021-11-29 10:48:50|749773.5|748773.5|749785.4|748785.4|749797.8|748797.8|749690.9|748690.9|38
1638182940000|2021-11-29 10:49:00|749777.9|748777.9|749827.3|748827.3|749857.2|748857.2|749771.4|748771.4|37
1638182950000|2021-11-29 10:49:10|749823.3|748823.3|749686.6|748686.6|750217|748823.3|749686.6|748216.3|31
1638182960000|2021-11-29 10:49:20|749661.5|748661.5|749727.5|748727.5|749859.1|748859.1|749651|748651|39
1638182970000|2021-11-29 10:49:30|749731.4|748731.4|749829.4|748829.4|749829.4|748829.4|749713|748713|35
1638182980000|2021-11-29 10:49:40|749822.7|748822.7|749823.5|748823.5|749857.5|748857.5|749807.8|748807.8|35
1638182990000|2021-11-29 10:49:50|749832.4|748832.4|749852.9|748852.9|749884|748884|749822.9|748822.9|27
1638183000000|2021-11-29 10:50:00|749843.3|748843.3|749855.9|748855.9|749889.2|748889.2|749817.1|748817.1|31
1638183010000|2021-11-29 10:50:10|749836.2|748836.2|749686.8|748686.8|749862.1|748862.1|749686.8|748686.8|34
1638183020000|2021-11-29 10:50:20|749675.3|748675.3|749608.9|748608.9|749682.8|748682.8|749608.9|748608.9|32
1638183030000|2021-11-29 10:50:30|749615.4|748615.4|749757|748757|749775|748775|749578.5|748578.5|35
1638183040000|2021-11-29 10:50:40|749732|748732|749635.7|748635.7|749742.3|748742.3|749619|748619|38
1638183050000|2021-11-29 10:50:50|749623.5|748623.5|749565.9|748565.9|750183.8|748683.5|749565.9|748174.8|24
1638183060000|2021-11-29 10:51:00|749571|748571|749569.3|748569.3|749587.5|748587.5|749535.1|748535.1|34
1638183070000|2021-11-29 10:51:10|749570|748570|749555.4|748555.4|749590.7|748590.7|749555.4|748555.4|34
1638183080000|2021-11-29 10:51:20|749562.8|748562.8|749536.9|748536.9|749597.5|748597.5|749536.9|748536.9|25
1638183090000|2021-11-29 10:51:30|749560.1|748560.1|749543.2|748543.2|749590|748590|749539.4|748539.4|29
1638183100000|2021-11-29 10:51:40|749554.2|748554.2|749619.4|748619.4|749619.4|748619.4|749548.6|748548.6|31
1638183110000|2021-11-29 10:51:50|749600.6|748600.6|749750.3|748750.3|749750.3|748750.3|749568.3|748568.3|35
1638183120000|2021-11-29 10:52:00|749759.2|748759.2|749801.5|748801.5|749855.5|748855.5|749716|748716|36
1638183130000|2021-11-29 10:52:10|749802|748802|749752.1|748752.1|749852.5|748852.5|749746.1|748746.1|34
1638183140000|2021-11-29 10:52:20|749747.5|748747.5|749743.7|748743.7|749763.3|748763.3|749739|748739|16
1638183150000|2021-11-29 10:52:30|749748.2|748748.2|749710.5|748710.5|749764.8|748764.8|749690.9|748690.9|33
1638183160000|2021-11-29 10:52:40|749700|748700|749707.5|748707.5|749724|748724|749682.2|748682.2|23
1638183170000|2021-11-29 10:52:50|749708.6|748708.6|749706|748706|749724.1|748724.1|749694.3|748694.3|25
1638183180000|2021-11-29 10:53:00|749708.9|748708.9|749777.7|748777.7|749783.1|748783.1|749669.2|748669.2|27
1638183190000|2021-11-29 10:53:10|749772.1|748772.1|749758.8|748758.8|749790.2|748790.2|749749|748749|30
1638183200000|2021-11-29 10:53:20|749750|748750|749756.7|748756.7|749765.5|748765.5|749719.2|748719.2|26
1638183210000|2021-11-29 10:53:30|749758.5|748758.5|749784.1|748784.1|749793.4|748793.4|749758.5|748758.5|33
1638183220000|2021-11-29 10:53:40|749788.3|748788.3|749804.8|748804.8|749809.3|748809.3|749776.4|748776.4|32
1638183230000|2021-11-29 10:53:50|749811.8|748811.8|749791.3|748791.3|749813.5|748813.5|749780.1|748780.1|29
1638183240000|2021-11-29 10:54:00|749796|748796|749777.8|748777.8|749796.5|748796.5|749761.5|748761.5|37
1638183250000|2021-11-29 10:54:10|749779.7|748779.7|749774|748774|749779.7|748779.7|749758.6|748758.6|34
1638183260000|2021-11-29 10:54:20|749777|748777|749729.8|748729.8|749777|748777|749724.4|748724.4|35
1638183270000|2021-11-29 10:54:30|749737|748737|749626|748626|749737|748737|749612.8|748612.8|29
1638183280000|2021-11-29 10:54:40|749617.2|748617.2|749600|748600|749626.6|748626.6|749591.8|748591.8|31
1638183290000|2021-11-29 10:54:50|749595|748595|749578|748578|749595|748595|749575.9|748575.9|19
1638183300000|2021-11-29 10:55:00|749576|748576|749619.3|748619.3|749633.8|748633.8|749513.8|748513.8|37
1638183310000|2021-11-29 10:55:10|749608.8|748608.8|749679.4|748679.4|749745.2|748745.2|749608.8|748608.8|37
1638183320000|2021-11-29 10:55:20|749672.2|748672.2|749609.5|748609.5|749683.1|748683.1|749608.5|748608.5|34
1638183330000|2021-11-29 10:55:30|749614.1|748614.1|749779.8|748779.8|749779.8|748779.8|749614.1|748614.1|29
1638183340000|2021-11-29 10:55:40|749779.9|748779.9|749854.6|748854.6|749854.6|748854.6|749779.9|748779.9|32
1638183350000|2021-11-29 10:55:50|749847.1|748847.1|749941.8|748941.8|749965.1|748965.1|749847.1|748847.1|35
1638183360000|2021-11-29 10:56:00|749944.6|748944.6|749917.8|748917.8|749947.9|748947.9|749912.3|748912.3|33
1638183370000|2021-11-29 10:56:10|749921|748921|749935.3|748935.3|749935.3|748935.3|749890.7|748890.7|24
1638183380000|2021-11-29 10:56:20|749916.7|748916.7|749970.6|748970.6|749988|748988|749901.5|748901.5|30
1638183390000|2021-11-29 10:56:30|749971|748971|750053.7|749053.7|750079.7|749079.7|749965.6|748965.6|30
1638183400000|2021-11-29 10:56:40|750052.4|749052.4|749991.8|748991.8|750056.3|749056.3|749976.3|748976.3|19
1638183410000|2021-11-29 10:56:50|749979.6|748979.6|749973.2|748973.2|749981.9|748981.9|749968|748968|22
1638183420000|2021-11-29 10:57:00|749972.9|748972.9|750063.5|749063.5|750079.1|749079.1|749972.9|748972.9|20
1638183430000|2021-11-29 10:57:10|750063.9|749063.9|750039.6|749039.6|750080|749080|750024.6|749024.6|22
1638183440000|2021-11-29 10:57:20|750029.1|749029.1|750010.6|749010.6|750035.5|749035.5|750006.8|749006.8|22
1638183450000|2021-11-29 10:57:30|749994|748994|749976.5|748976.5|749994|748994|749962.8|748962.8|32
1638183460000|2021-11-29 10:57:40|749982.9|748982.9|749986.5|748986.5|750001|749001|749971.6|748971.6|29
1638183470000|2021-11-29 10:57:50|749996.6|748996.6|750053|749053|750056.1|749056.1|749970.1|748970.1|32
1638183480000|2021-11-29 10:58:00|750050|749050|749965.6|748965.6|750063.5|749063.5|749958|748958|31
1638183490000|2021-11-29 10:58:10|749966.2|748966.2|749974|748974|749976.4|748976.4|749914.2|748914.2|33
1638183500000|2021-11-29 10:58:20|749973.8|748973.8|750039.2|749039.2|750043.3|749043.3|749960.1|748960.1|30
1638183510000|2021-11-29 10:58:30|750043.9|749043.9|750041.6|749041.6|750048.4|749048.4|750026.9|749026.9|25
1638183520000|2021-11-29 10:58:40|750042.3|749042.3|750033.8|749033.8|750043.1|749043.1|750030.4|749030.4|30
1638183530000|2021-11-29 10:58:50|750040.8|749040.8|750015.3|749015.3|750041.3|749041.3|750014.6|749014.6|28
1638183540000|2021-11-29 10:59:00|750017.2|749017.2|750024|749024|750029.6|749029.6|749958.9|748958.9|35
1638183550000|2021-11-29 10:59:10|750037.6|749037.6|750001.2|749001.2|750515.9|749037.6|749995.1|748510.5|33
1638183560000|2021-11-29 10:59:20|750000.4|749000.4|749960.2|748960.2|750000.4|749000.4|749921|748921|25
1638183570000|2021-11-29 10:59:30|749953.3|748953.3|749947.1|748947.1|749971.3|748971.3|749927.5|748927.5|28
1638183580000|2021-11-29 10:59:40|749948.5|748948.5|749933.5|748933.5|749950.3|748950.3|749924.4|748924.4|20
1638183590000|2021-11-29 10:59:50|749927.9|748927.9|749893.5|748893.5|749937.2|748937.2|749878.1|748878.1|31
1638183600000|2021-11-29 11:00:00|749888.7|748888.7|749893.9|748893.9|749904.9|748904.9|749886.7|748886.7|24
1638183610000|2021-11-29 11:00:10|749897.4|748897.4|749918.8|748918.8|749918.8|748918.8|749882.7|748882.7|27
1638183620000|2021-11-29 11:00:20|749914.2|748914.2|750014.2|749014.2|750036.2|749036.2|749894.6|748894.6|28
1638183630000|2021-11-29 11:00:30|750021.8|749021.8|750048.7|749048.7|750083.3|749083.3|750019.4|749019.4|32
1638183640000|2021-11-29 11:00:40|750048.6|749048.6|750052.5|749052.5|750064.2|749064.2|750027.2|749027.2|33
1638183650000|2021-11-29 11:00:50|750062.2|749062.2|750053.5|749053.5|750071.4|749071.4|750037.9|749037.9|25
1638183660000|2021-11-29 11:01:00|750048|749048|750042.8|749042.8|750079.1|749079.1|750022.6|749022.6|33
1638183670000|2021-11-29 11:01:10|750051.1|749051.1|750054.3|749054.3|750061.9|749061.9|750041.2|749041.2|33
1638183680000|2021-11-29 11:01:20|750062.3|749062.3|750026|749026|750062.3|749062.3|750018.5|749018.5|30
1638183690000|2021-11-29 11:01:30|750026.1|749026.1|750071.8|749071.8|750082.4|749082.4|750020.6|749020.6|26
1638183700000|2021-11-29 11:01:40|750079|749079|750076.5|749076.5|750107.9|749107.9|750056.4|749056.4|31
1638183710000|2021-11-29 11:01:50|750075.2|749075.2|750081|749081|750086.4|749086.4|750056.1|749056.1|34
1638183720000|2021-11-29 11:02:00|750081.8|749081.8|750083.3|749083.3|750105.2|749105.2|750044.1|749044.1|30
1638183730000|2021-11-29 11:02:10|750082.5|749082.5|750101.8|749101.8|750101.8|749101.8|750055.2|749055.2|33
1638183740000|2021-11-29 11:02:20|750075.5|749075.5|750209.8|749209.8|750237|749237|750075.5|749075.5|29
1638183750000|2021-11-29 11:02:30|750202.2|749202.2|750185.3|749185.3|750225.2|749225.2|750185.3|749185.3|29
1638183760000|2021-11-29 11:02:40|750213.8|749213.8|750240.7|749240.7|750240.7|749240.7|750198.6|749198.6|31
1638183770000|2021-11-29 11:02:50|750211.5|749211.5|750204.7|749204.7|750804.5|749314.2|750191.7|748776|38
1638183780000|2021-11-29 11:03:00|750196.3|749196.3|750317.5|749317.5|750317.5|749317.5|750182.2|749182.2|35
1638183790000|2021-11-29 11:03:10|750345.4|749345.4|750273.7|749273.7|750795.4|749345.4|750242.5|748762.6|31
1638183800000|2021-11-29 11:03:20|750275.8|749275.8|750271.4|749271.4|750284.2|749284.2|750259.5|749259.5|36
1638183810000|2021-11-29 11:03:30|750281.1|749281.1|750295.1|749295.1|750302.2|749302.2|750269.7|749269.7|32
1638183820000|2021-11-29 11:03:40|750293.8|749293.8|750285.6|749285.6|750303.4|749303.4|750271.3|749271.3|31
1638183830000|2021-11-29 11:03:50|750286.2|749286.2|750310.1|749310.1|750310.1|749310.1|750271.9|749271.9|36
1638183840000|2021-11-29 11:04:00|750304.5|749304.5|750271.1|749271.1|750304.5|749304.5|750265|749265|34
1638183850000|2021-11-29 11:04:10|750270.4|749270.4|750262|749262|750272|749272|750251.9|749251.9|34
1638183860000|2021-11-29 11:04:20|750273.9|749273.9|750261.8|749261.8|750280.6|749280.6|750229.3|749229.3|36
1638183870000|2021-11-29 11:04:30|750292.6|749292.6|750296.7|749296.7|750316.2|749316.2|750271.4|749271.4|33
1638183880000|2021-11-29 11:04:40|750311.4|749311.4|750735.9|748735.9|750735.9|749334.1|750204.1|748722|34
1638183890000|2021-11-29 11:04:50|750257.6|749257.6|750232.2|749232.2|750268.2|749268.2|750200.8|749200.8|36
1638183900000|2021-11-29 11:05:00|750226.6|749226.6|750142.1|749142.1|750676.1|749251.2|750122|748650.1|37
1638183910000|2021-11-29 11:05:10|750140.6|749140.6|750158.5|749158.5|750187.4|749187.4|750126.9|749126.9|37
1638183920000|2021-11-29 11:05:20|750213|749213|750351.9|749351.9|750381.9|749381.9|750173.9|749173.9|38
1638183930000|2021-11-29 11:05:30|750364.5|749364.5|750735.8|748735.8|750746.6|749385.4|750194|748735.8|38
1638183940000|2021-11-29 11:05:40|750738.7|748738.7|750209.7|749209.7|750738.7|749261.5|750192.3|748738.7|39
1638183950000|2021-11-29 11:05:50|750204.6|749204.6|750208.3|749208.3|750238|749238|750190.9|749190.9|36
1638183960000|2021-11-29 11:06:00|750250.8|749250.8|750228.7|749228.7|750250.8|749250.8|750217|749217|32
1638183970000|2021-11-29 11:06:10|750242.5|749242.5|750231.8|749231.8|750343.2|749343.2|750192.9|749192.9|38
1638183980000|2021-11-29 11:06:20|750246.2|749246.2|750228.3|749228.3|750262.7|749262.7|750222.7|749222.7|34
1638183990000|2021-11-29 11:06:30|750229|749229|750328.5|749328.5|750341.6|749341.6|750229|749229|37
1638184000000|2021-11-29 11:06:40|750329|749329|750423.8|749423.8|750434.7|749434.7|750300.6|749300.6|32
1638184010000|2021-11-29 11:06:50|750431.1|749431.1|750408.9|749408.9|750451.9|749451.9|750404|749404|30
1638184020000|2021-11-29 11:07:00|750408.3|749408.3|750600.4|749600.4|750627.3|749627.3|750408.3|749408.3|35
1638184030000|2021-11-29 11:07:10|750595.7|749595.7|750583.8|749583.8|750632.6|749632.6|750573.2|749573.2|33
1638184040000|2021-11-29 11:07:20|750589.1|749589.1|750582.7|749582.7|750608|749608|750565.8|749565.8|32
1638184050000|2021-11-29 11:07:30|750577.5|749577.5|750570.4|749570.4|750583.4|749583.4|750565.8|749565.8|23
1638184060000|2021-11-29 11:07:40|750567.3|749567.3|750592.7|749592.7|750678.8|749678.8|750556.5|749556.5|27
1638184070000|2021-11-29 11:07:50|750593.7|749593.7|750453.2|749453.2|750593.7|749593.7|750453.1|749453.1|35
1638184080000|2021-11-29 11:08:00|750460.2|749460.2|750460.9|749460.9|750461.1|749461.1|750441.8|749441.8|36
1638184090000|2021-11-29 11:08:10|750468.4|749468.4|750392.5|749392.5|750468.4|749468.4|750386|749386|31
1638184100000|2021-11-29 11:08:20|750389.8|749389.8|750356.3|749356.3|750389.8|749389.8|750348.1|749348.1|32
1638184110000|2021-11-29 11:08:30|750354.6|749354.6|750349.9|749349.9|750357.4|749357.4|750341.8|749341.8|27
1638184120000|2021-11-29 11:08:40|750354.8|749354.8|750339.5|749339.5|750355.5|749355.5|750320.6|749320.6|33
1638184130000|2021-11-29 11:08:50|750338.3|749338.3|750287.2|749287.2|750339.6|749339.6|750285.2|749285.2|31
1638184140000|2021-11-29 11:09:00|750287.1|749287.1|750291.9|749291.9|750292.1|749292.1|750284.9|749284.9|25
1638184150000|2021-11-29 11:09:10|750292.1|749292.1|750277.3|749277.3|750404.2|749404.2|750260.9|749260.9|35
1638184160000|2021-11-29 11:09:20|750276|749276|750236.1|749236.1|750276|749276|750236.1|749236.1|29
1638184170000|2021-11-29 11:09:30|750252.2|749252.2|750216.7|749216.7|750317.3|749317.3|750216.7|749216.7|37
1638184180000|2021-11-29 11:09:40|750211.4|749211.4|750208.4|749208.4|750223.8|749223.8|750195.8|749195.8|29
1638184190000|2021-11-29 11:09:50|750219.6|749219.6|750157.3|749157.3|750219.6|749219.6|750154.1|749154.1|34
1638184200000|2021-11-29 11:10:00|750150.1|749150.1|750110.8|749110.8|750160.7|749160.7|750110.8|749110.8|34
1638184210000|2021-11-29 11:10:10|750120.6|749120.6|750124.8|749124.8|750147.7|749147.7|750112.4|749112.4|34
1638184220000|2021-11-29 11:10:20|750123.1|749123.1|750106.2|749106.2|750162.9|749162.9|750096|749096|34
1638184230000|2021-11-29 11:10:30|750121.5|749121.5|750087.6|749087.6|750121.5|749121.5|750086|749086|31
1638184240000|2021-11-29 11:10:40|750091.1|749091.1|750108.4|749108.4|750123.6|749123.6|750086.5|749086.5|35
1638184250000|2021-11-29 11:10:50|750113.6|749113.6|750100.5|749100.5|750123.1|749123.1|750096.1|749096.1|34
1638184260000|2021-11-29 11:11:00|750108.3|749108.3|750086.5|749086.5|750109.6|749109.6|750063.5|749063.5|33
1638184270000|2021-11-29 11:11:10|750085.4|749085.4|750114.6|749114.6|750114.6|749114.6|750080.2|749080.2|23
1638184280000|2021-11-29 11:11:20|750110.2|749110.2|750145.6|749145.6|750151|749151|750076.9|749076.9|37
1638184290000|2021-11-29 11:11:30|750132.3|749132.3|750063.3|749063.3|750132.3|749132.3|750055.6|749055.6|26
1638184300000|2021-11-29 11:11:40|750061.8|749061.8|750065.6|749065.6|750078.9|749078.9|750056.1|749056.1|26
1638184310000|2021-11-29 11:11:50|750065.3|749065.3|750158.9|749158.9|750158.9|749158.9|750062.6|749062.6|25
1638184320000|2021-11-29 11:12:00|750146.2|749146.2|750146.8|749146.8|750155|749155|750141.2|749141.2|24
1638184330000|2021-11-29 11:12:10|750148.7|749148.7|750159.6|749159.6|750159.6|749159.6|750142.2|749142.2|26
1638184340000|2021-11-29 11:12:20|750154.9|749154.9|750173.5|749173.5|750173.5|749173.5|750153.9|749153.9|30
1638184350000|2021-11-29 11:12:30|750171.8|749171.8|750169.8|749169.8|750187.1|749187.1|750159.1|749159.1|32
1638184360000|2021-11-29 11:12:40|750174.5|749174.5|750220.1|749220.1|750236.6|749236.6|750163.6|749163.6|37
1638184370000|2021-11-29 11:12:50|750217.4|749217.4|750166.4|749166.4|750221.9|749221.9|750154.2|749154.2|29
1638184380000|2021-11-29 11:13:00|750164.8|749164.8|750149.6|749149.6|750168.3|749168.3|750145|749145|26
1638184390000|2021-11-29 11:13:10|750147|749147|750074.8|749074.8|750147|749147|750057.4|749057.4|35
1638184400000|2021-11-29 11:13:20|750065.2|749065.2|749989.8|748989.8|750065.2|749065.2|749989.8|748989.8|33
1638184410000|2021-11-29 11:13:30|749990.1|748990.1|749999.3|748999.3|749999.3|748999.3|749989.8|748989.8|21
1638184420000|2021-11-29 11:13:40|750000.3|749000.3|750020.9|749020.9|750041.1|749041.1|749993.5|748993.5|34
1638184430000|2021-11-29 11:13:50|750055.6|749055.6|749992.6|748992.6|750055.6|749055.6|749979.5|748979.5|31
1638184440000|2021-11-29 11:14:00|749990.8|748990.8|749936.5|748936.5|749990.8|748990.8|749936.5|748936.5|29
1638184450000|2021-11-29 11:14:10|749937.2|748937.2|749930.8|748930.8|749960|748960|749919.1|748919.1|35
1638184460000|2021-11-29 11:14:20|749933.8|748933.8|749956.8|748956.8|749972.3|748972.3|749920.3|748920.3|38
1638184470000|2021-11-29 11:14:30|749963.1|748963.1|749968.4|748968.4|749976.7|748976.7|749949.6|748949.6|33
1638184480000|2021-11-29 11:14:40|749957.4|748957.4|749905.2|748905.2|749964.7|748964.7|749900.1|748900.1|35
1638184490000|2021-11-29 11:14:50|749909.4|748909.4|749893.4|748893.4|749954.1|748954.1|749890.4|748890.4|38
1638184500000|2021-11-29 11:15:00|749900.7|748900.7|749850.3|748850.3|749900.7|748900.7|749850.3|748850.3|33
1638184510000|2021-11-29 11:15:10|749854|748854|749934.8|748934.8|750448.5|748959|749830.2|748448.5|39
1638184520000|2021-11-29 11:15:20|750453|748453|749960.3|748960.3|750498.8|749054.9|749957.3|748440.8|40
1638184530000|2021-11-29 11:15:30|749968|748968|749936.8|748936.8|750448.2|748975.3|749929.5|748428.1|33
1638184540000|2021-11-29 11:15:40|749920|748920|749934.6|748934.6|749949.9|748949.9|749919.9|748919.9|34
1638184550000|2021-11-29 11:15:50|749926.5|748926.5|749915|748915|749956.7|748956.7|749909.2|748909.2|26
1638184560000|2021-11-29 11:16:00|749917.9|748917.9|749888.3|748888.3|749917.9|748917.9|749886.5|748886.5|26
1638184570000|2021-11-29 11:16:10|749892.4|748892.4|749907.6|748907.6|749922.4|748922.4|749858.4|748858.4|32
1638184580000|2021-11-29 11:16:20|749911.7|748911.7|749954.1|748954.1|749966.8|748966.8|749909.4|748909.4|27
1638184590000|2021-11-29 11:16:30|749955.1|748955.1|749938.5|748938.5|749955.1|748955.1|749935.3|748935.3|33
1638184600000|2021-11-29 11:16:40|749938.2|748938.2|750083.6|749083.6|750093.5|749093.5|749922.4|748922.4|33
1638184610000|2021-11-29 11:16:50|750606.3|748606.3|750104.2|749104.2|750627.6|749123.8|750094.8|748594.4|36
1638184620000|2021-11-29 11:17:00|750105.6|749105.6|750095.5|749095.5|750114.2|749114.2|750054.2|749054.2|37
1638184630000|2021-11-29 11:17:10|750081.5|749081.5|750071.2|749071.2|750112.3|749112.3|750067.6|749067.6|30
1638184640000|2021-11-29 11:17:20|750076.7|749076.7|750134.1|749134.1|750144.3|749144.3|750039.7|749039.7|35
1638184650000|2021-11-29 11:17:30|750138.5|749138.5|750183.5|749183.5|750187.7|749187.7|750138.5|749138.5|37
1638184660000|2021-11-29 11:17:40|750194.3|749194.3|750145|749145|750194.3|749194.3|750145|749145|30
1638184670000|2021-11-29 11:17:50|750141.6|749141.6|750206.1|749206.1|750217.7|749217.7|750141.6|749141.6|32
1638184680000|2021-11-29 11:18:00|750210.6|749210.6|750225.5|749225.5|750232.8|749232.8|750201|749201|31
1638184690000|2021-11-29 11:18:10|750227.9|749227.9|750936.5|748936.5|750936.5|749436.4|750166.7|748936.5|32
1638184700000|2021-11-29 11:18:20|750424.2|749424.2|750776|748776|750835.8|749450.5|750312.2|748773.8|37
1638184710000|2021-11-29 11:18:30|750780.4|748780.4|750215.1|749215.1|750780.9|749266.1|750215.1|748775.4|31
1638184720000|2021-11-29 11:18:40|750215.8|749215.8|750355.2|749355.2|750355.7|749355.7|750203.3|749203.3|34
1638184730000|2021-11-29 11:18:50|750354.9|749354.9|750299.8|749299.8|750356.8|749356.8|750299.8|749299.8|33
1638184740000|2021-11-29 11:19:00|750301.4|749301.4|750214.1|749214.1|750306.1|749306.1|750214.1|749214.1|25
1638184750000|2021-11-29 11:19:10|750212.1|749212.1|750190.3|749190.3|750212.1|749212.1|750176.2|749176.2|27
1638184760000|2021-11-29 11:19:20|750188|749188|750163.2|749163.2|750188|749188|750132.4|749132.4|28
1638184770000|2021-11-29 11:19:30|750165.7|749165.7|750123.1|749123.1|750168.6|749168.6|750123.1|749123.1|27
1638184780000|2021-11-29 11:19:40|750124.2|749124.2|750179|749179|750200.9|749200.9|750114.8|749114.8|35
1638184790000|2021-11-29 11:19:50|750179.5|749179.5|750222|749222|750239.6|749239.6|750179.5|749179.5|29
1638184800000|2021-11-29 11:20:00|750234.2|749234.2|750105.1|749105.1|750701.9|749243.8|750093.4|748701.9|31
1638184810000|2021-11-29 11:20:10|750095.6|749095.6|750061.7|749061.7|750097.1|749097.1|750051.1|749051.1|30
1638184820000|2021-11-29 11:20:20|750054.9|749054.9|749972.8|748972.8|750081.9|749081.9|749945.8|748945.8|33
1638184830000|2021-11-29 11:20:30|750029.3|749029.3|750033.4|749033.4|750090.9|749090.9|750029.3|749029.3|36
1638184840000|2021-11-29 11:20:40|750033.5|749033.5|750032.8|749032.8|750115.4|749115.4|750024.6|749024.6|28
1638184850000|2021-11-29 11:20:50|750015.5|749015.5|750021.7|749021.7|750026.9|749026.9|750008|749008|26
1638184860000|2021-11-29 11:21:00|750012.8|749012.8|750014.4|749014.4|750025|749025|749992.2|748992.2|26
1638184870000|2021-11-29 11:21:10|750014.7|749014.7|750022.9|749022.9|750046.3|749046.3|750006|749006|30
1638184880000|2021-11-29 11:21:20|750021.1|749021.1|750048.5|749048.5|750051.2|749051.2|750012.2|749012.2|25
1638184890000|2021-11-29 11:21:30|750050.1|749050.1|750035.7|749035.7|750105.1|749105.1|750035.1|749035.1|36
1638184900000|2021-11-29 11:21:40|750051.6|749051.6|750087.8|749087.8|750100.7|749100.7|750040.1|749040.1|31
1638184910000|2021-11-29 11:21:50|750086.8|749086.8|750061.4|749061.4|750086.8|749086.8|750011.2|749011.2|32
1638184920000|2021-11-29 11:22:00|750042.8|749042.8|750021.8|749021.8|750112.2|749112.2|750017.5|749017.5|37
1638184930000|2021-11-29 11:22:10|750020|749020|749985.4|748985.4|750035|749035|749982.4|748982.4|35
1638184940000|2021-11-29 11:22:20|749977.4|748977.4|749981.7|748981.7|749987.5|748987.5|749937|748937|31
1638184950000|2021-11-29 11:22:30|749975.7|748975.7|750081|749081|750109|749109|749975.7|748975.7|35
1638184960000|2021-11-29 11:22:40|750075.6|749075.6|750125.4|749125.4|750144.6|749144.6|750050.6|749050.6|37
1638184970000|2021-11-29 11:22:50|750128.9|749128.9|750110.4|749110.4|750149.9|749149.9|750107|749107|39
1638184980000|2021-11-29 11:23:00|750121.3|749121.3|750104.4|749104.4|750127.7|749127.7|750093|749093|37
1638184990000|2021-11-29 11:23:10|750104.6|749104.6|750103.6|749103.6|750123.5|749123.5|750094.5|749094.5|36
1638185000000|2021-11-29 11:23:20|750099.7|749099.7|750096.9|749096.9|750121|749121|750089.5|749089.5|29
1638185010000|2021-11-29 11:23:30|750102.6|749102.6|750124.2|749124.2|750132|749132|750095.4|749095.4|32
1638185020000|2021-11-29 11:23:40|750126.4|749126.4|750132|749132|750143.1|749143.1|750115.5|749115.5|36
1638185030000|2021-11-29 11:23:50|750131.5|749131.5|750126.2|749126.2|750156.7|749156.7|750089.6|749089.6|32
1638185040000|2021-11-29 11:24:00|750129.2|749129.2|750207.2|749207.2|750701.7|749226.8|750126.8|748679.3|37
1638185050000|2021-11-29 11:24:10|750711|748711|750205.2|749205.2|750715|749219.3|750180.4|748711|36
1638185060000|2021-11-29 11:24:20|750206.6|749206.6|750196.8|749196.8|750219|749219|750191.1|749191.1|34
1638185070000|2021-11-29 11:24:30|750205|749205|750196.6|749196.6|750215.5|749215.5|750175|749175|24
1638185080000|2021-11-29 11:24:40|750196.5|749196.5|750194.1|749194.1|750221|749221|750179.3|749179.3|30
1638185090000|2021-11-29 11:24:50|750185.6|749185.6|750149.7|749149.7|750185.6|749185.6|750145.4|749145.4|37
1638185100000|2021-11-29 11:25:00|750151.3|749151.3|750466.2|748466.2|750612.9|749151.3|749958.6|748458.1|40
1638185110000|2021-11-29 11:25:10|749961.3|748961.3|750012.6|749012.6|750457.5|749012.6|749940.2|748440|34
1638185120000|2021-11-29 11:25:20|750008.2|749008.2|750077.1|749077.1|750607.5|749109.6|749984.9|748569.3|39
1638185130000|2021-11-29 11:25:30|750077|749077|750179.3|749179.3|750681.5|749199.3|750077|748669.9|36
1638185140000|2021-11-29 11:25:40|750180.6|749180.6|750192.1|749192.1|750219.9|749219.9|750167.1|749167.1|34
1638185150000|2021-11-29 11:25:50|750192.7|749192.7|750200.2|749200.2|750210.6|749210.6|750167.5|749167.5|36
1638185160000|2021-11-29 11:26:00|750201.4|749201.4|750122.4|749122.4|750204.5|749204.5|750122.4|749122.4|37
1638185170000|2021-11-29 11:26:10|750123|749123|750171.8|749171.8|750186.1|749186.1|750101.9|749101.9|39
1638185180000|2021-11-29 11:26:20|750179.7|749179.7|750180.9|749180.9|750208.2|749208.2|750169.6|749169.6|37
1638185190000|2021-11-29 11:26:30|750193.3|749193.3|750159.9|749159.9|750193.3|749193.3|750159.9|749159.9|33
1638185200000|2021-11-29 11:26:40|750164.6|749164.6|750164.7|749164.7|750216.1|749216.1|750157|749157|36
1638185210000|2021-11-29 11:26:50|750162.8|749162.8|750233.8|749233.8|750273.1|749273.1|750142.5|749142.5|38
1638185220000|2021-11-29 11:27:00|750237.3|749237.3|750277.6|749277.6|750309|749309|750237.3|749237.3|31
1638185230000|2021-11-29 11:27:10|750285|749285|750110.3|749110.3|750310.6|749310.6|750110.3|749110.3|36
1638185240000|2021-11-29 11:27:20|750128.4|749128.4|750705.5|748705.5|750705.5|749253.1|750110.4|748705.5|34
1638185250000|2021-11-29 11:27:30|750704.2|748704.2|750215.5|749215.5|750735.9|749225.4|750189.3|748686.2|34
1638185260000|2021-11-29 11:27:40|750206.9|749206.9|750120.2|749120.2|750221.1|749221.1|750112.8|749112.8|34
1638185270000|2021-11-29 11:27:50|750128.2|749128.2|750227.3|749227.3|750253.4|749253.4|750128.2|749128.2|36
1638185280000|2021-11-29 11:28:00|750270.9|749270.9|750274.4|749274.4|750769.5|749300.5|750216.6|748751|36
1638185290000|2021-11-29 11:28:10|750280.6|749280.6|750323.5|749323.5|750329.3|749329.3|750260.3|749260.3|31
1638185300000|2021-11-29 11:28:20|750330.7|749330.7|750378.3|749378.3|750852|749396.8|750330.7|748829.9|38
1638185310000|2021-11-29 11:28:30|750378.6|749378.6|750357.3|749357.3|750396.9|749396.9|750357.3|749357.3|34
1638185320000|2021-11-29 11:28:40|750322.7|749322.7|750326.1|749326.1|750349.4|749349.4|750305.6|749305.6|35
1638185330000|2021-11-29 11:28:50|750330.2|749330.2|750456.3|749456.3|750466.5|749466.5|750330.2|749330.2|33
1638185340000|2021-11-29 11:29:00|750453.7|749453.7|750455.2|749455.2|750471.4|749471.4|750449.5|749449.5|25
1638185350000|2021-11-29 11:29:10|750455.4|749455.4|750358.5|749358.5|750455.4|749455.4|750344|749344|27
1638185360000|2021-11-29 11:29:20|750338.9|749338.9|750566.9|749566.9|751052.4|749577.4|750335|749052.4|33
1638185370000|2021-11-29 11:29:30|750573.5|749573.5|750588.9|749588.9|750609.6|749609.6|750571.9|749571.9|37
1638185380000|2021-11-29 11:29:40|750603.7|749603.7|750570.8|749570.8|750604.8|749604.8|750559|749559|34
1638185390000|2021-11-29 11:29:50|750564.8|749564.8|750989.8|748989.8|751085.8|749564.8|750494.8|748986.7|39
1638185400000|2021-11-29 11:30:00|750485|749485|750417.1|749417.1|750963.1|749503.8|750396.6|748922.4|37
1638185410000|2021-11-29 11:30:10|750410.2|749410.2|750405.8|749405.8|750975.1|749472.6|750393.5|748906.8|35
1638185420000|2021-11-29 11:30:20|750422.5|749422.5|750392.9|749392.9|750426.5|749426.5|750389.7|749389.7|39
1638185430000|2021-11-29 11:30:30|750362.8|749362.8|750424.4|749424.4|750455.4|749455.4|750362.8|749362.8|35
1638185440000|2021-11-29 11:30:40|750427.2|749427.2|750409|749409|750434.9|749434.9|750405.2|749405.2|37
1638185450000|2021-11-29 11:30:50|750409.8|749409.8|750407.5|749407.5|750431.9|749431.9|750405.8|749405.8|35
1638185460000|2021-11-29 11:31:00|750417|749417|750437.6|749437.6|750936.6|749450.6|750410.7|748922.3|38
1638185470000|2021-11-29 11:31:10|750422.5|749422.5|750470.6|749470.6|750491.2|749491.2|750403.8|749403.8|38
1638185480000|2021-11-29 11:31:20|750489.9|749489.9|750531.7|749531.7|750545.6|749545.6|750478.6|749478.6|38
1638185490000|2021-11-29 11:31:30|750529.1|749529.1|750434.7|749434.7|750533.5|749533.5|750414.3|749414.3|35
1638185500000|2021-11-29 11:31:40|750431.2|749431.2|750444.7|749444.7|750454.9|749454.9|750397.5|749397.5|35
1638185510000|2021-11-29 11:31:50|750450.1|749450.1|750452.3|749452.3|750463.1|749463.1|750442.4|749442.4|27
1638185520000|2021-11-29 11:32:00|750452.6|749452.6|750519.1|749519.1|750528.1|749528.1|750452.6|749452.6|32
1638185530000|2021-11-29 11:32:10|750516.8|749516.8|750565.4|749565.4|750579.8|749579.8|750516.8|749516.8|36
1638185540000|2021-11-29 11:32:20|750562.4|749562.4|750451|749451|750569.3|749569.3|750444.2|749444.2|36
1638185550000|2021-11-29 11:32:30|750451.9|749451.9|750435.9|749435.9|750476.1|749476.1|750419.8|749419.8|33
1638185560000|2021-11-29 11:32:40|750437.1|749437.1|750466.1|749466.1|750507.6|749507.6|750413.3|749413.3|28
1638185570000|2021-11-29 11:32:50|750444.1|749444.1|750455.6|749455.6|750485.2|749485.2|750380|749380|32
1638185580000|2021-11-29 11:33:00|750427.4|749427.4|750438.7|749438.7|750965.2|749460.7|750392.7|748885.2|33
1638185590000|2021-11-29 11:33:10|750435.6|749435.6|750394.9|749394.9|750474.4|749474.4|750394.9|749394.9|36
1638185600000|2021-11-29 11:33:20|750395|749395|750458.4|749458.4|750513.6|749513.6|750390.5|749390.5|32
1638185610000|2021-11-29 11:33:30|750467.6|749467.6|750430.4|749430.4|750477.7|749477.7|750378.4|749378.4|37
1638185620000|2021-11-29 11:33:40|750430.6|749430.6|750426.6|749426.6|750449.3|749449.3|750418.5|749418.5|35
1638185630000|2021-11-29 11:33:50|750422.4|749422.4|750414.6|749414.6|750446.9|749446.9|750414.6|749414.6|37
1638185640000|2021-11-29 11:34:00|750427.9|749427.9|750385|749385|750432.1|749432.1|750377.1|749377.1|34
1638185650000|2021-11-29 11:34:10|750393.5|749393.5|750400.8|749400.8|750429.4|749429.4|750384.3|749384.3|34
1638185660000|2021-11-29 11:34:20|750407.3|749407.3|750443|749443|750473.7|749473.7|750391.7|749391.7|38
1638185670000|2021-11-29 11:34:30|750458.8|749458.8|750542.2|749542.2|750563.6|749563.6|750450.7|749450.7|36
1638185680000|2021-11-29 11:34:40|750549.7|749549.7|750561.5|749561.5|750583.5|749583.5|750535.1|749535.1|40
1638185690000|2021-11-29 11:34:50|750557.6|749557.6|750535.8|749535.8|750574.1|749574.1|750535.8|749535.8|34
1638185700000|2021-11-29 11:35:00|750551.4|749551.4|750542.2|749542.2|750552.9|749552.9|750519.7|749519.7|35
1638185710000|2021-11-29 11:35:10|750529.3|749529.3|750579.3|749579.3|750579.3|749579.3|750514|749514|30
1638185720000|2021-11-29 11:35:20|750580.4|749580.4|750604.8|749604.8|750637.9|749637.9|750580.4|749580.4|29
1638185730000|2021-11-29 11:35:30|750598.1|749598.1|750618.5|749618.5|750637.6|749637.6|750598.1|749598.1|28
1638185740000|2021-11-29 11:35:40|750609.6|749609.6|750571.9|749571.9|750618.7|749618.7|750571.9|749571.9|28
1638185750000|2021-11-29 11:35:50|750573.3|749573.3|750576.5|749576.5|750591.2|749591.2|750546.9|749546.9|31
1638185760000|2021-11-29 11:36:00|750588.4|749588.4|750595.3|749595.3|750605.7|749605.7|750565.7|749565.7|30
1638185770000|2021-11-29 11:36:10|750598|749598|750572.7|749572.7|750598|749598|750550.4|749550.4|30
1638185780000|2021-11-29 11:36:20|750559.4|749559.4|750539|749539|750572.7|749572.7|750528.9|749528.9|31
1638185790000|2021-11-29 11:36:30|750521.8|749521.8|750484.6|749484.6|750578.6|749578.6|750447|749447|30
1638185800000|2021-11-29 11:36:40|750496.8|749496.8|750561.6|749561.6|750582.2|749582.2|750488.3|749488.3|29
1638185810000|2021-11-29 11:36:50|750560.2|749560.2|750544.5|749544.5|750574|749574|750543.5|749543.5|28
1638185820000|2021-11-29 11:37:00|750550.4|749550.4|750526.6|749526.6|750550.4|749550.4|750515.9|749515.9|25
1638185830000|2021-11-29 11:37:10|750519.3|749519.3|750503.4|749503.4|750536.1|749536.1|750494.1|749494.1|31
1638185840000|2021-11-29 11:37:20|750501.1|749501.1|750550|749550|750562.4|749562.4|750501.1|749501.1|26
1638185850000|2021-11-29 11:37:30|750535.7|749535.7|750500.9|749500.9|750542.3|749542.3|750494.7|749494.7|36
1638185860000|2021-11-29 11:37:40|750527.1|749527.1|750624.7|749624.7|750666.8|749666.8|750509.4|749509.4|39
1638185870000|2021-11-29 11:37:50|750665.1|749665.1|750616.6|749616.6|750665.1|749665.1|750616.6|749616.6|35
1638185880000|2021-11-29 11:38:00|750625.8|749625.8|750552.8|749552.8|750636.6|749636.6|750552.8|749552.8|35
1638185890000|2021-11-29 11:38:10|750528.5|749528.5|750499.2|749499.2|750565.4|749565.4|750496.8|749496.8|37
1638185900000|2021-11-29 11:38:20|750495.9|749495.9|750501.8|749501.8|750508.2|749508.2|750472.5|749472.5|38
1638185910000|2021-11-29 11:38:30|750492.8|749492.8|750471.2|749471.2|750499.2|749499.2|750454.5|749454.5|37
1638185920000|2021-11-29 11:38:40|750472.5|749472.5|750492.6|749492.6|750513.7|749513.7|750463.2|749463.2|36
1638185930000|2021-11-29 11:38:50|750497.9|749497.9|750505|749505|750523.7|749523.7|750493.1|749493.1|31
1638185940000|2021-11-29 11:39:00|750503.2|749503.2|750470.4|749470.4|750521.4|749521.4|750464.3|749464.3|38
1638185950000|2021-11-29 11:39:10|750478.4|749478.4|750386.9|749386.9|750478.5|749478.5|750381.7|749381.7|37
1638185960000|2021-11-29 11:39:20|750385.9|749385.9|750377.3|749377.3|750401.9|749401.9|750370.5|749370.5|31
1638185970000|2021-11-29 11:39:30|750377.7|749377.7|750384.9|749384.9|750410.5|749410.5|750377.7|749377.7|35
1638185980000|2021-11-29 11:39:40|750390.5|749390.5|750393.3|749393.3|750394.4|749394.4|750374.2|749374.2|33
1638185990000|2021-11-29 11:39:50|750391.5|749391.5|750336.7|749336.7|750398.3|749398.3|750301.1|749301.1|24
1638186000000|2021-11-29 11:40:00|750340.8|749340.8|750297.1|749297.1|750340.8|749340.8|750297.1|749297.1|29
1638186010000|2021-11-29 11:40:10|750300.7|749300.7|750300.9|749300.9|750309.3|749309.3|750293.6|749293.6|31
1638186020000|2021-11-29 11:40:20|750297.2|749297.2|750398|749398|750398.2|749398.2|750297.2|749297.2|31
1638186030000|2021-11-29 11:40:30|750408.4|749408.4|750373.5|749373.5|750408.4|749408.4|750349.6|749349.6|31
1638186040000|2021-11-29 11:40:40|750376.5|749376.5|750423.7|749423.7|750428.4|749428.4|750369|749369|20
1638186050000|2021-11-29 11:40:50|750424.2|749424.2|750393.1|749393.1|750429.3|749429.3|750393.1|749393.1|19
1638186060000|2021-11-29 11:41:00|750392.6|749392.6|750340|749340|750392.6|749392.6|750340|749340|32
1638186070000|2021-11-29 11:41:10|750348|749348|750342.1|749342.1|750348|749348|750332|749332|31
1638186080000|2021-11-29 11:41:20|750337|749337|750358.9|749358.9|750359.9|749359.9|750337|749337|29
1638186090000|2021-11-29 11:41:30|750357.5|749357.5|750435.3|749435.3|750460.5|749460.5|750347|749347|26
1638186100000|2021-11-29 11:41:40|750434.7|749434.7|750424.8|749424.8|750439.2|749439.2|750420.9|749420.9|30
1638186110000|2021-11-29 11:41:50|750410.7|749410.7|750406.4|749406.4|750422.3|749422.3|750406.4|749406.4|28
1638186120000|2021-11-29 11:42:00|750408.2|749408.2|750396.2|749396.2|750408.3|749408.3|750394.7|749394.7|17
1638186130000|2021-11-29 11:42:10|750399.9|749399.9|750431.5|749431.5|750446.3|749446.3|750399.5|749399.5|29
1638186140000|2021-11-29 11:42:20|750431.1|749431.1|750420.8|749420.8|750445.3|749445.3|750410.5|749410.5|33
1638186150000|2021-11-29 11:42:30|750420.1|749420.1|750418.3|749418.3|750425.1|749425.1|750415.3|749415.3|21
1638186160000|2021-11-29 11:42:40|750418.4|749418.4|750400.2|749400.2|750424.3|749424.3|750400|749400|34
1638186170000|2021-11-29 11:42:50|750401.5|749401.5|750408.2|749408.2|750410|749410|750400.9|749400.9|27
1638186180000|2021-11-29 11:43:00|750408|749408|750416.5|749416.5|750428.1|749428.1|750405.6|749405.6|33
1638186190000|2021-11-29 11:43:10|750418.9|749418.9|750466.7|749466.7|750529|749529|750412.8|749412.8|33
1638186200000|2021-11-29 11:43:20|750466.9|749466.9|750309.6|749309.6|750488.9|749488.9|750301.3|749301.3|36
1638186210000|2021-11-29 11:43:30|750314.2|749314.2|750220.6|749220.6|750322.8|749322.8|750191.6|749191.6|32
1638186220000|2021-11-29 11:43:40|750211.6|749211.6|750223.8|749223.8|750224.8|749224.8|750185.4|749185.4|30
1638186230000|2021-11-29 11:43:50|750222.2|749222.2|750287|749287|750287|749287|750201.8|749201.8|34
1638186240000|2021-11-29 11:44:00|750272.8|749272.8|750339.6|749339.6|750339.6|749339.6|750223.4|749223.4|37
1638186250000|2021-11-29 11:44:10|750388.9|749388.9|750376.1|749376.1|750401.4|749401.4|750360|749360|30
1638186260000|2021-11-29 11:44:20|750378.3|749378.3|750367.9|749367.9|750389|749389|750351.7|749351.7|38
1638186270000|2021-11-29 11:44:30|750373.8|749373.8|750343.9|749343.9|750396.8|749396.8|750330.4|749330.4|34
1638186280000|2021-11-29 11:44:40|750347.6|749347.6|750361.8|749361.8|750371|749371|750325.6|749325.6|30
1638186290000|2021-11-29 11:44:50|750366|749366|750348.7|749348.7|750369.5|749369.5|750346.9|749346.9|26
1638186300000|2021-11-29 11:45:00|750348.9|749348.9|750357|749357|750357.2|749357.2|750322.4|749322.4|33
1638186310000|2021-11-29 11:45:10|750360.3|749360.3|750420.3|749420.3|750472.6|749472.6|750352.7|749352.7|37
1638186320000|2021-11-29 11:45:20|750420.4|749420.4|750431.6|749431.6|750432.1|749432.1|750411|749411|29
1638186330000|2021-11-29 11:45:30|750436.7|749436.7|750428.2|749428.2|750440.1|749440.1|750412.1|749412.1|36
1638186340000|2021-11-29 11:45:40|750428.5|749428.5|750510.1|749510.1|750513.3|749513.3|750407|749407|32
1638186350000|2021-11-29 11:45:50|750499.9|749499.9|750468.5|749468.5|750499.9|749499.9|750442.8|749442.8|30
1638186360000|2021-11-29 11:46:00|750468|749468|750498|749498|750498|749498|750447.5|749447.5|33
1638186370000|2021-11-29 11:46:10|750494.4|749494.4|750476.7|749476.7|750494.4|749494.4|750458.2|749458.2|36
1638186380000|2021-11-29 11:46:20|750472|749472|750507.3|749507.3|750520.6|749520.6|750472|749472|32
1638186390000|2021-11-29 11:46:30|750507.1|749507.1|750506|749506|750519.9|749519.9|750504.1|749504.1|31
1638186400000|2021-11-29 11:46:40|750508.4|749508.4|750452.6|749452.6|750508.4|749508.4|750446.8|749446.8|33
1638186410000|2021-11-29 11:46:50|750453.5|749453.5|750466.1|749466.1|750466.1|749466.1|750443.2|749443.2|29
1638186420000|2021-11-29 11:47:00|750480|749480|750444.5|749444.5|750494.4|749494.4|750444.1|749444.1|25
1638186430000|2021-11-29 11:47:10|750448|749448|750445.9|749445.9|750476.8|749476.8|750442.6|749442.6|29
1638186440000|2021-11-29 11:47:20|750450.8|749450.8|750448.6|749448.6|750451|749451|750443|749443|23
1638186450000|2021-11-29 11:47:30|750445.1|749445.1|750387.9|749387.9|750445.6|749445.6|750332.2|749332.2|34
1638186460000|2021-11-29 11:47:40|750383.1|749383.1|750362.7|749362.7|750386.7|749386.7|750351.7|749351.7|22
1638186470000|2021-11-29 11:47:50|750361.1|749361.1|750346.8|749346.8|750373.6|749373.6|750346.8|749346.8|35
1638186480000|2021-11-29 11:48:00|750330.6|749330.6|750311.5|749311.5|750334.8|749334.8|750308.2|749308.2|33
1638186490000|2021-11-29 11:48:10|750311.1|749311.1|750332.1|749332.1|750364.6|749364.6|750310.7|749310.7|30
1638186500000|2021-11-29 11:48:20|750337.7|749337.7|750308.3|749308.3|750337.7|749337.7|750308.3|749308.3|34
1638186510000|2021-11-29 11:48:30|750311.9|749311.9|750339.5|749339.5|750339.5|749339.5|750294.3|749294.3|26
1638186520000|2021-11-29 11:48:40|750327.5|749327.5|750316.2|749316.2|750338.2|749338.2|750312.6|749312.6|26
1638186530000|2021-11-29 11:48:50|750321|749321|750308.8|749308.8|750321|749321|750297.3|749297.3|31
1638186540000|2021-11-29 11:49:00|750312.4|749312.4|750273.7|749273.7|750313|749313|750273.7|749273.7|29
1638186550000|2021-11-29 11:49:10|750280.7|749280.7|750293.6|749293.6|750305.1|749305.1|750280.7|749280.7|26
1638186560000|2021-11-29 11:49:20|750284|749284|750288.9|749288.9|750297.4|749297.4|750284|749284|27
1638186570000|2021-11-29 11:49:30|750294.2|749294.2|750366.4|749366.4|750366.4|749366.4|750282.1|749282.1|30
1638186580000|2021-11-29 11:49:40|750371.7|749371.7|750308.7|749308.7|750371.7|749371.7|750307.9|749307.9|29
1638186590000|2021-11-29 11:49:50|750323|749323|750314.2|749314.2|750325.8|749325.8|750305.3|749305.3|29
1638186600000|2021-11-29 11:50:00|750316.5|749316.5|750302.5|749302.5|750322|749322|750302.5|749302.5|27
1638186610000|2021-11-29 11:50:10|750309.2|749309.2|750311.9|749311.9|750322.8|749322.8|750301.9|749301.9|29
1638186620000|2021-11-29 11:50:20|750315.2|749315.2|750338.9|749338.9|750349.2|749349.2|750303.2|749303.2|31
1638186630000|2021-11-29 11:50:30|750334.8|749334.8|750332.1|749332.1|750334.8|749334.8|750321.7|749321.7|32
1638186640000|2021-11-29 11:50:40|750331.4|749331.4|750345.9|749345.9|750348.7|749348.7|750327.4|749327.4|25
1638186650000|2021-11-29 11:50:50|750345.3|749345.3|750361.8|749361.8|750364.2|749364.2|750339.4|749339.4|25
1638186660000|2021-11-29 11:51:00|750360.6|749360.6|750444.4|749444.4|750454|749454|750360.6|749360.6|33
1638186670000|2021-11-29 11:51:10|750451|749451|750431|749431|750451|749451|750415.7|749415.7|28
1638186680000|2021-11-29 11:51:20|750415.3|749415.3|750464.3|749464.3|750464.3|749464.3|750415.3|749415.3|33
1638186690000|2021-11-29 11:51:30|750497.7|749497.7|750483.9|749483.9|750501.2|749501.2|750466.9|749466.9|36
1638186700000|2021-11-29 11:51:40|750484.8|749484.8|750529.6|749529.6|750531.4|749531.4|750479.1|749479.1|28
1638186710000|2021-11-29 11:51:50|750528.8|749528.8|750526.6|749526.6|750539.7|749539.7|750517|749517|26
1638186720000|2021-11-29 11:52:00|750526.5|749526.5|750501.8|749501.8|750526.5|749526.5|750488.3|749488.3|21
1638186730000|2021-11-29 11:52:10|750502.9|749502.9|750508.4|749508.4|750513|749513|750498.3|749498.3|26
1638186740000|2021-11-29 11:52:20|750507.5|749507.5|750494.8|749494.8|750507.5|749507.5|750494.8|749494.8|16
1638186750000|2021-11-29 11:52:30|750497.4|749497.4|750523.2|749523.2|750525.3|749525.3|750497.4|749497.4|24
1638186760000|2021-11-29 11:52:40|750525.4|749525.4|750540.4|749540.4|750547.9|749547.9|750516.3|749516.3|24
1638186770000|2021-11-29 11:52:50|750536.1|749536.1|750534.6|749534.6|750537.7|749537.7|750515|749515|31
1638186780000|2021-11-29 11:53:00|750538.2|749538.2|750512.3|749512.3|750552.5|749552.5|750509.6|749509.6|23
1638186790000|2021-11-29 11:53:10|750513.5|749513.5|750490.9|749490.9|750513.5|749513.5|750484.9|749484.9|16
1638186800000|2021-11-29 11:53:20|750491.7|749491.7|750494.5|749494.5|750501.3|749501.3|750483.3|749483.3|31
1638186810000|2021-11-29 11:53:30|750494.4|749494.4|750393.9|749393.9|750494.4|749494.4|750390.5|749390.5|35
1638186820000|2021-11-29 11:53:40|750401.2|749401.2|750384.4|749384.4|750427.4|749427.4|750384.4|749384.4|36
1638186830000|2021-11-29 11:53:50|750384.9|749384.9|750393.5|749393.5|750413.8|749413.8|750383.7|749383.7|35
1638186840000|2021-11-29 11:54:00|750394.6|749394.6|750386|749386|750394.7|749394.7|750375|749375|38
1638186850000|2021-11-29 11:54:10|750390.4|749390.4|750269|749269|750390.4|749390.4|750251.6|749251.6|32
1638186860000|2021-11-29 11:54:20|750273.3|749273.3|750295.1|749295.1|750310.8|749310.8|750256.5|749256.5|34
1638186870000|2021-11-29 11:54:30|750291.4|749291.4|750292.1|749292.1|750295.4|749295.4|750284.7|749284.7|25
1638186880000|2021-11-29 11:54:40|750294.3|749294.3|750302.6|749302.6|750313.9|749313.9|750257.6|749257.6|34
1638186890000|2021-11-29 11:54:50|750302.2|749302.2|750298.6|749298.6|750313.6|749313.6|750272.9|749272.9|28
1638186900000|2021-11-29 11:55:00|750271.6|749271.6|750270|749270|750295|749295|750264.9|749264.9|30
1638186910000|2021-11-29 11:55:10|750282.3|749282.3|750320.1|749320.1|750347.5|749347.5|750271.4|749271.4|35
1638186920000|2021-11-29 11:55:20|750321|749321|750306|749306|750340.2|749340.2|750297.3|749297.3|33
1638186930000|2021-11-29 11:55:30|750306.7|749306.7|750329.7|749329.7|750330.7|749330.7|750295.1|749295.1|32
1638186940000|2021-11-29 11:55:40|750311.1|749311.1|750297.7|749297.7|750328.3|749328.3|750273.7|749273.7|34
1638186950000|2021-11-29 11:55:50|750308.4|749308.4|750259.5|749259.5|750325.7|749325.7|750259.5|749259.5|33
1638186960000|2021-11-29 11:56:00|750267.5|749267.5|750274.6|749274.6|750286.9|749286.9|750260.9|749260.9|33
1638186970000|2021-11-29 11:56:10|750273|749273|750271.2|749271.2|750278.2|749278.2|750254.2|749254.2|30
1638186980000|2021-11-29 11:56:20|750276.2|749276.2|750259.7|749259.7|750276.4|749276.4|750256.6|749256.6|33
1638186990000|2021-11-29 11:56:30|750263.1|749263.1|750299.8|749299.8|750306.3|749306.3|750252.9|749252.9|31
1638187000000|2021-11-29 11:56:40|750290.7|749290.7|750409.7|749409.7|750409.7|749409.7|750288.9|749288.9|31
1638187010000|2021-11-29 11:56:50|750396.6|749396.6|750360|749360|750419.8|749419.8|750359.4|749359.4|32
1638187020000|2021-11-29 11:57:00|750364.5|749364.5|750328.9|749328.9|750364.5|749364.5|750320.7|749320.7|32
1638187030000|2021-11-29 11:57:10|750327.7|749327.7|750357.9|749357.9|750358.9|749358.9|750320.2|749320.2|29
1638187040000|2021-11-29 11:57:20|750371.7|749371.7|750443.3|749443.3|750444.4|749444.4|750371.7|749371.7|30
1638187050000|2021-11-29 11:57:30|750442|749442|750399.6|749399.6|750442|749442|750399.6|749399.6|28
1638187060000|2021-11-29 11:57:40|750410.6|749410.6|750422.9|749422.9|750429.3|749429.3|750409.2|749409.2|32
1638187070000|2021-11-29 11:57:50|750417.1|749417.1|750422.6|749422.6|750424.1|749424.1|750409|749409|24
1638187080000|2021-11-29 11:58:00|750423.2|749423.2|750309.5|749309.5|750465.6|749465.6|750309.5|749309.5|31
1638187090000|2021-11-29 11:58:10|750317|749317|750328.6|749328.6|750332.2|749332.2|750304.3|749304.3|26
1638187100000|2021-11-29 11:58:20|750329.5|749329.5|750321.8|749321.8|750359.3|749359.3|750317.2|749317.2|31
1638187110000|2021-11-29 11:58:30|750329.9|749329.9|750339.7|749339.7|750341.2|749341.2|750326.1|749326.1|27
1638187120000|2021-11-29 11:58:40|750340.3|749340.3|750329.5|749329.5|750340.3|749340.3|750321.5|749321.5|20
1638187130000|2021-11-29 11:58:50|750329.7|749329.7|750404.4|749404.4|750408|749408|750329.7|749329.7|30
1638187140000|2021-11-29 11:59:00|750412.5|749412.5|750344.7|749344.7|750413.7|749413.7|750344.7|749344.7|26
1638187150000|2021-11-29 11:59:10|750345.8|749345.8|750366.2|749366.2|750367|749367|750339.3|749339.3|28
1638187160000|2021-11-29 11:59:20|750370.7|749370.7|750335.2|749335.2|750370.7|749370.7|750335.2|749335.2|27
1638187170000|2021-11-29 11:59:30|750339.9|749339.9|750340.9|749340.9|750362.5|749362.5|750337.9|749337.9|25
1638187180000|2021-11-29 11:59:40|750339.3|749339.3|750348.5|749348.5|750353.6|749353.6|750336.5|749336.5|25
1638187190000|2021-11-29 11:59:50|750344.2|749344.2|750434.5|749434.5|750441.3|749441.3|750334.2|749334.2|36
1638187200000|2021-11-29 12:00:00|750461.3|749461.3|750355.3|749355.3|750461.3|749461.3|750331.7|749331.7|35
1638187210000|2021-11-29 12:00:10|750354.2|749354.2|750330.2|749330.2|750386.3|749386.3|750329.2|749329.2|32
1638187220000|2021-11-29 12:00:20|750335.4|749335.4|750326.8|749326.8|750337|749337|750325.4|749325.4|28
1638187230000|2021-11-29 12:00:30|750325.5|749325.5|750311.9|749311.9|750333.3|749333.3|750311.9|749311.9|27
1638187240000|2021-11-29 12:00:40|750308.4|749308.4|750251.9|749251.9|750310.1|749310.1|750231.4|749231.4|39
1638187250000|2021-11-29 12:00:50|750247.5|749247.5|750323.7|749323.7|750328.5|749328.5|750234.6|749234.6|34
1638187260000|2021-11-29 12:01:00|750325.4|749325.4|750282.2|749282.2|750329.7|749329.7|750271|749271|30
1638187270000|2021-11-29 12:01:10|750282.1|749282.1|750282.7|749282.7|750322.5|749322.5|750245.4|749245.4|31
1638187280000|2021-11-29 12:01:20|750288.4|749288.4|750534.7|749534.7|750537.4|749537.4|750288.4|749288.4|34
1638187290000|2021-11-29 12:01:30|750532.4|749532.4|750537.1|749537.1|750547.1|749547.1|750526.1|749526.1|33
1638187300000|2021-11-29 12:01:40|750538|749538|750519.5|749519.5|750554.1|749554.1|750511.2|749511.2|29
1638187310000|2021-11-29 12:01:50|750521.5|749521.5|750566.3|749566.3|750568.2|749568.2|750520.9|749520.9|33
1638187320000|2021-11-29 12:02:00|750560.4|749560.4|750555.3|749555.3|750568.1|749568.1|750538.1|749538.1|30
1638187330000|2021-11-29 12:02:10|750559.9|749559.9|750517.9|749517.9|750594.5|749594.5|750507.8|749507.8|35
1638187340000|2021-11-29 12:02:20|750519.1|749519.1|750504.3|749504.3|750520.6|749520.6|750494.6|749494.6|31
1638187350000|2021-11-29 12:02:30|750502.5|749502.5|750490.6|749490.6|750504.9|749504.9|750475.1|749475.1|25
1638187360000|2021-11-29 12:02:40|750489.6|749489.6|750515.5|749515.5|750523.7|749523.7|750489.6|749489.6|32
1638187370000|2021-11-29 12:02:50|750523.6|749523.6|750534.5|749534.5|750543.9|749543.9|750514.1|749514.1|23
1638187380000|2021-11-29 12:03:00|750540.4|749540.4|750569.5|749569.5|750571.7|749571.7|750534.4|749534.4|28
1638187390000|2021-11-29 12:03:10|750568.4|749568.4|750550.5|749550.5|750569.8|749569.8|750548.9|749548.9|24
1638187400000|2021-11-29 12:03:20|750545.2|749545.2|750562.1|749562.1|750563.3|749563.3|750545.2|749545.2|24
1638187410000|2021-11-29 12:03:30|750562.7|749562.7|750613.6|749613.6|750624.1|749624.1|750559.6|749559.6|27
1638187420000|2021-11-29 12:03:40|750618.7|749618.7|750635|749635|750649.6|749649.6|750618.7|749618.7|35
1638187430000|2021-11-29 12:03:50|750638.2|749638.2|750633.3|749633.3|750653.5|749653.5|750629.8|749629.8|27
1638187440000|2021-11-29 12:04:00|750631.2|749631.2|750612|749612|750631.2|749631.2|750611.5|749611.5|28
1638187450000|2021-11-29 12:04:10|750594.8|749594.8|750581.2|749581.2|750604.1|749604.1|750572|749572|36
1638187460000|2021-11-29 12:04:20|750586.9|749586.9|750587.3|749587.3|750589.3|749589.3|750575|749575|27
1638187470000|2021-11-29 12:04:30|750586.4|749586.4|750593.5|749593.5|750593.5|749593.5|750580.4|749580.4|23
1638187480000|2021-11-29 12:04:40|750592.3|749592.3|750574.8|749574.8|750592.3|749592.3|750550.3|749550.3|32
1638187490000|2021-11-29 12:04:50|750583.3|749583.3|750624.4|749624.4|750624.4|749624.4|750556.6|749556.6|28
1638187500000|2021-11-29 12:05:00|750619.7|749619.7|750645.1|749645.1|750654.2|749654.2|750618.5|749618.5|30
1638187510000|2021-11-29 12:05:10|750646.8|749646.8|750625.5|749625.5|750647.4|749647.4|750619.8|749619.8|37
1638187520000|2021-11-29 12:05:20|750630.1|749630.1|750555.1|749555.1|750636.5|749636.5|750555.1|749555.1|39
1638187530000|2021-11-29 12:05:30|750558.9|749558.9|751053.2|749053.2|751062.1|749564.5|750540.8|749045|37
1638187540000|2021-11-29 12:05:40|751050.8|749050.8|751047.6|749047.6|751052.6|749575.1|750542.6|749040.6|38
1638187550000|2021-11-29 12:05:50|751049.1|749049.1|750597.3|749597.3|751104|749618.7|750594.8|749041|37
1638187560000|2021-11-29 12:06:00|750604.5|749604.5|750587.7|749587.7|750604.5|749604.5|750570.2|749570.2|32
1638187570000|2021-11-29 12:06:10|750589.6|749589.6|750592.4|749592.4|751085.8|749599.9|750559.2|749050|39
1638187580000|2021-11-29 12:06:20|750599.8|749599.8|750608.1|749608.1|750617.6|749617.6|750598.9|749598.9|33
1638187590000|2021-11-29 12:06:30|750603.6|749603.6|750485.3|749485.3|750609.4|749609.4|750478.3|749478.3|37
1638187600000|2021-11-29 12:06:40|750484|749484|750546.6|749546.6|750552.7|749552.7|750477.4|749477.4|31
1638187610000|2021-11-29 12:06:50|750493.1|749493.1|750433.1|749433.1|750493.1|749493.1|750428.2|749428.2|35
1638187620000|2021-11-29 12:07:00|750400.6|749400.6|750283.2|749283.2|750413.4|749413.4|750270|749270|35
1638187630000|2021-11-29 12:07:10|750281.9|749281.9|750298.3|749298.3|750303.1|749303.1|750281.9|749281.9|31
1638187640000|2021-11-29 12:07:20|750294.4|749294.4|750271.2|749271.2|750300.5|749300.5|750271.2|749271.2|22
1638187650000|2021-11-29 12:07:30|750272.5|749272.5|750321.1|749321.1|750324.1|749324.1|750272.5|749272.5|22
1638187660000|2021-11-29 12:07:40|750318.3|749318.3|750309.5|749309.5|750322.7|749322.7|750309.1|749309.1|18
1638187670000|2021-11-29 12:07:50|750309.8|749309.8|750349.6|749349.6|750357.7|749357.7|750308.9|749308.9|25
1638187680000|2021-11-29 12:08:00|750343.6|749343.6|750335.5|749335.5|750347.8|749347.8|750312.8|749312.8|30
1638187690000|2021-11-29 12:08:10|750334.7|749334.7|750336.4|749336.4|750358.1|749358.1|750330.5|749330.5|27
1638187700000|2021-11-29 12:08:20|750331.5|749331.5|750317.9|749317.9|750342.1|749342.1|750312.9|749312.9|34
1638187710000|2021-11-29 12:08:30|750271.5|749271.5|750303.7|749303.7|750343.8|749343.8|750271.5|749271.5|35
1638187720000|2021-11-29 12:08:40|750303.3|749303.3|750324.1|749324.1|750348.5|749348.5|750291.9|749291.9|38
1638187730000|2021-11-29 12:08:50|750322.3|749322.3|750330|749330|750359.9|749359.9|750319.6|749319.6|35
1638187740000|2021-11-29 12:09:00|750329.4|749329.4|750345.1|749345.1|750354.4|749354.4|750329.4|749329.4|34
1638187750000|2021-11-29 12:09:10|750350.6|749350.6|750335.3|749335.3|750350.6|749350.6|750335.3|749335.3|36
1638187760000|2021-11-29 12:09:20|750333|749333|750337.5|749337.5|750337.5|749337.5|750330.2|749330.2|32
1638187770000|2021-11-29 12:09:30|750336.5|749336.5|750342.1|749342.1|750343.3|749343.3|750336.3|749336.3|29
1638187780000|2021-11-29 12:09:40|750340.2|749340.2|750343.1|749343.1|750344.9|749344.9|750340.2|749340.2|32
1638187790000|2021-11-29 12:09:50|750342.8|749342.8|750332|749332|750346|749346|750330.4|749330.4|24
1638187800000|2021-11-29 12:10:00|750334.4|749334.4|750347.7|749347.7|750347.7|749347.7|750333.4|749333.4|24
1638187810000|2021-11-29 12:10:10|750348.3|749348.3|750338.8|749338.8|750348.3|749348.3|750333.6|749333.6|33
1638187820000|2021-11-29 12:10:20|750343.2|749343.2|750337.5|749337.5|750343.2|749343.2|750324.3|749324.3|23
1638187830000|2021-11-29 12:10:30|750337.2|749337.2|750315.8|749315.8|750337.3|749337.3|750286.5|749286.5|33
1638187840000|2021-11-29 12:10:40|750311.3|749311.3|750344|749344|750353.1|749353.1|750301.7|749301.7|38
1638187850000|2021-11-29 12:10:50|750343.3|749343.3|750341.2|749341.2|750347.4|749347.4|750341.2|749341.2|15
1638187860000|2021-11-29 12:11:00|750341.1|749341.1|750335.2|749335.2|750342.2|749342.2|750335.2|749335.2|20
1638187870000|2021-11-29 12:11:10|750334.5|749334.5|750257.3|749257.3|750339.7|749339.7|750257.3|749257.3|31
1638187880000|2021-11-29 12:11:20|750249.4|749249.4|750213.5|749213.5|750252.8|749252.8|750204.7|749204.7|31
1638187890000|2021-11-29 12:11:30|750216|749216|750222|749222|750228.2|749228.2|750211.1|749211.1|28
1638187900000|2021-11-29 12:11:40|750222.3|749222.3|750304.5|749304.5|750319.5|749319.5|750216.1|749216.1|33
1638187910000|2021-11-29 12:11:50|750304|749304|750306.7|749306.7|750311.4|749311.4|750291|749291|31
1638187920000|2021-11-29 12:12:00|750310.6|749310.6|750291.6|749291.6|750322.8|749322.8|750288.7|749288.7|34
1638187930000|2021-11-29 12:12:10|750294|749294|750269.6|749269.6|750294|749294|750239.5|749239.5|29
1638187940000|2021-11-29 12:12:20|750270.9|749270.9|750333.9|749333.9|750341.2|749341.2|750221.4|749221.4|32
1638187950000|2021-11-29 12:12:30|750334.4|749334.4|750326.1|749326.1|750342.4|749342.4|750321.8|749321.8|30
1638187960000|2021-11-29 12:12:40|750326.3|749326.3|750347.1|749347.1|750347.1|749347.1|750323|749323|28
1638187970000|2021-11-29 12:12:50|750345.2|749345.2|750312.1|749312.1|750346.8|749346.8|750312.1|749312.1|30
1638187980000|2021-11-29 12:13:00|750314.7|749314.7|750312.2|749312.2|750320.6|749320.6|750312.2|749312.2|28
1638187990000|2021-11-29 12:13:10|750315.6|749315.6|750319|749319|750319|749319|750311.7|749311.7|18
1638188000000|2021-11-29 12:13:20|750313.1|749313.1|750262|749262|750313.1|749313.1|750250.5|749250.5|32
1638188010000|2021-11-29 12:13:30|750271|749271|750249.9|749249.9|750272.3|749272.3|750241.5|749241.5|34
1638188020000|2021-11-29 12:13:40|750254.1|749254.1|750280|749280|750280|749280|750219|749219|38
1638188030000|2021-11-29 12:13:50|750281.4|749281.4|750322.3|749322.3|750332.6|749332.6|750276.8|749276.8|37
1638188040000|2021-11-29 12:14:00|750319.8|749319.8|750254.3|749254.3|750322.3|749322.3|750254.3|749254.3|37
1638188050000|2021-11-29 12:14:10|750256.8|749256.8|750293|749293|750295.3|749295.3|750252|749252|37
1638188060000|2021-11-29 12:14:20|750279.5|749279.5|750230.6|749230.6|750296.4|749296.4|750222.7|749222.7|35
1638188070000|2021-11-29 12:14:30|750235.5|749235.5|750164.9|749164.9|750750|749257.6|750164.9|748745.6|36
1638188080000|2021-11-29 12:14:40|750173.4|749173.4|750166.8|749166.8|750177.7|749177.7|750155.5|749155.5|30
1638188090000|2021-11-29 12:14:50|750168.2|749168.2|750158.4|749158.4|750172.5|749172.5|750157.6|749157.6|31
1638188100000|2021-11-29 12:15:00|750167.3|749167.3|750157.9|749157.9|750173.8|749173.8|750139|749139|39
1638188110000|2021-11-29 12:15:10|750092.7|749092.7|750183|749183|750183|749183|750034.3|749034.3|38
1638188120000|2021-11-29 12:15:20|750170.6|749170.6|750128.8|749128.8|750176.9|749176.9|750112.9|749112.9|36
1638188130000|2021-11-29 12:15:30|750125.1|749125.1|750020.8|749020.8|750126.3|749126.3|750016.5|749016.5|37
1638188140000|2021-11-29 12:15:40|750023.2|749023.2|750028.1|749028.1|750037.1|749037.1|750009.8|749009.8|37
1638188150000|2021-11-29 12:15:50|750032.7|749032.7|750019.5|749019.5|750050.6|749050.6|750008.7|749008.7|35
1638188160000|2021-11-29 12:16:00|750018.7|749018.7|750021.2|749021.2|750041.7|749041.7|750014.4|749014.4|35
1638188170000|2021-11-29 12:16:10|750022.6|749022.6|750039.3|749039.3|750092.5|749092.5|750016.1|749016.1|34
1638188180000|2021-11-29 12:16:20|750038|749038|750035.1|749035.1|750050.4|749050.4|750035.1|749035.1|36
1638188190000|2021-11-29 12:16:30|750039.9|749039.9|750038.1|749038.1|750065.4|749065.4|750030.1|749030.1|31
1638188200000|2021-11-29 12:16:40|750036.5|749036.5|750031.8|749031.8|750042.8|749042.8|750024.3|749024.3|24
1638188210000|2021-11-29 12:16:50|750032|749032|750187|749187|750212.3|749212.3|750032|749032|37
1638188220000|2021-11-29 12:17:00|750183|749183|750127.1|749127.1|750676|749184.3|750120.9|748672.8|37
1638188230000|2021-11-29 12:17:10|750128.1|749128.1|750207|749207|750208.6|749208.6|750127.6|749127.6|39
1638188240000|2021-11-29 12:17:20|750203.6|749203.6|750341.5|749341.5|750677.2|749341.5|750179.1|748669.4|38
1638188250000|2021-11-29 12:17:30|750322.4|749322.4|750462.2|749462.2|750463.2|749463.2|750295.4|749295.4|36
1638188260000|2021-11-29 12:17:40|750457.2|749457.2|750251.5|749251.5|750467.4|749467.4|750251.5|749251.5|35
1638188270000|2021-11-29 12:17:50|750249.9|749249.9|750164.2|749164.2|750268.9|749268.9|750164.2|749164.2|30
1638188280000|2021-11-29 12:18:00|750158.5|749158.5|750145.9|749145.9|750162.8|749162.8|750137.2|749137.2|35
1638188290000|2021-11-29 12:18:10|750150.3|749150.3|750074.6|749074.6|750605.7|749154.2|750073.5|748572.2|29
1638188300000|2021-11-29 12:18:20|750065.8|749065.8|750017.9|749017.9|750065.8|749065.8|750006.2|749006.2|28
1638188310000|2021-11-29 12:18:30|750019.8|749019.8|749990.4|748990.4|750019.8|749019.8|749978.9|748978.9|27
1638188320000|2021-11-29 12:18:40|749992.9|748992.9|749943.4|748943.4|750002.2|749002.2|749920.7|748920.7|37
1638188330000|2021-11-29 12:18:50|749922.4|748922.4|749874.4|748874.4|749922.4|748922.4|749852|748852|31
1638188340000|2021-11-29 12:19:00|749863.9|748863.9|749863.6|748863.6|749870|748870|749842.5|748842.5|33
1638188350000|2021-11-29 12:19:10|749862.8|748862.8|749808.1|748808.1|750341.7|748862.8|749726|748341.7|39
1638188360000|2021-11-29 12:19:20|749804.5|748804.5|749730.1|748730.1|750299.6|748817.4|749720.7|748291.6|32
1638188370000|2021-11-29 12:19:30|749740.4|748740.4|749833.4|748833.4|749847.4|748847.4|749725|748725|35
1638188380000|2021-11-29 12:19:40|749838.7|748838.7|749881.2|748881.2|749881.2|748881.2|749829.2|748829.2|36
1638188390000|2021-11-29 12:19:50|749880.4|748880.4|749901.9|748901.9|749912.3|748912.3|749870.4|748870.4|33
1638188400000|2021-11-29 12:20:00|749899.9|748899.9|749842.3|748842.3|749899.9|748899.9|749804.4|748804.4|37
1638188410000|2021-11-29 12:20:10|749845|748845|749810.6|748810.6|749863.3|748863.3|749777.8|748777.8|37
1638188420000|2021-11-29 12:20:20|749819.8|748819.8|749862.9|748862.9|749879.2|748879.2|749786.3|748786.3|35
1638188430000|2021-11-29 12:20:30|749866.9|748866.9|749933|748933|749937.8|748937.8|749859.2|748859.2|30
1638188440000|2021-11-29 12:20:40|749934|748934|750068.5|749068.5|750070.7|749070.7|749934|748934|38
1638188450000|2021-11-29 12:20:50|750068.4|749068.4|750103.6|749103.6|750145.7|749145.7|750035.5|749035.5|38
1638188460000|2021-11-29 12:21:00|750105.6|749105.6|750166.2|749166.2|750208.8|749208.8|750094.6|749094.6|40
1638188470000|2021-11-29 12:21:10|750136.8|749136.8|750168.3|749168.3|750180.1|749180.1|750133.8|749133.8|31
1638188480000|2021-11-29 12:21:20|750176.1|749176.1|750157.9|749157.9|750181.1|749181.1|750125|749125|35
1638188490000|2021-11-29 12:21:30|750163.2|749163.2|750258|749258|750285.3|749285.3|750152.1|749152.1|32
1638188500000|2021-11-29 12:21:40|750248.9|749248.9|750296.8|749296.8|750309.9|749309.9|750216.2|749216.2|32
1638188510000|2021-11-29 12:21:50|750300.4|749300.4|750280|749280|750315.5|749315.5|750277.2|749277.2|36
1638188520000|2021-11-29 12:22:00|750284.4|749284.4|750278|749278|750330.9|749330.9|750255.7|749255.7|32
1638188530000|2021-11-29 12:22:10|750287.5|749287.5|750156.5|749156.5|750687|749289.2|750153.9|748687|35
1638188540000|2021-11-29 12:22:20|750154.2|749154.2|750180.1|749180.1|750212.3|749212.3|750123.8|749123.8|34
1638188550000|2021-11-29 12:22:30|750144.3|749144.3|750135.3|749135.3|750148.9|749148.9|750124.3|749124.3|25
1638188560000|2021-11-29 12:22:40|750140.7|749140.7|750130.1|749130.1|750194|749194|750121.6|749121.6|33
1638188570000|2021-11-29 12:22:50|750127.7|749127.7|750066.6|749066.6|750127.7|749127.7|750057.2|749057.2|33
1638188580000|2021-11-29 12:23:00|750056.4|749056.4|750062.2|749062.2|750068.6|749068.6|750049.6|749049.6|30
1638188590000|2021-11-29 12:23:10|750066.5|749066.5|750061.9|749061.9|750078.4|749078.4|750057.6|749057.6|34
1638188600000|2021-11-29 12:23:20|750060.1|749060.1|750048|749048|750068.6|749068.6|750044.5|749044.5|33
1638188610000|2021-11-29 12:23:30|750043|749043|750051.5|749051.5|750068.4|749068.4|750034.3|749034.3|31
1638188620000|2021-11-29 12:23:40|750053.2|749053.2|750050.1|749050.1|750072.3|749072.3|750033.8|749033.8|31
1638188630000|2021-11-29 12:23:50|750042.1|749042.1|750296.7|749296.7|750298.1|749298.1|750038.5|749038.5|32
1638188640000|2021-11-29 12:24:00|750291.9|749291.9|750425.9|749425.9|750435.5|749435.5|750265.9|749265.9|36
1638188650000|2021-11-29 12:24:10|750426.1|749426.1|750963|748963|750975.1|749478|750379.3|748922.7|38
1638188660000|2021-11-29 12:24:20|750954.6|748954.6|750485.6|749485.6|750980|749487.8|750432|748942.6|40
1638188670000|2021-11-29 12:24:30|750487.6|749487.6|750484.1|749484.1|750488.8|749488.8|750426.1|749426.1|38
1638188680000|2021-11-29 12:24:40|750484.6|749484.6|750422.9|749422.9|750488.9|749488.9|750411.8|749411.8|32
1638188690000|2021-11-29 12:24:50|750427.2|749427.2|750401.6|749401.6|750433.7|749433.7|750398|749398|33
1638188700000|2021-11-29 12:25:00|750408.9|749408.9|750372.9|749372.9|750408.9|749408.9|750363.3|749363.3|33
1638188710000|2021-11-29 12:25:10|750371.7|749371.7|750473.4|749473.4|750473.4|749473.4|750368.3|749368.3|37
1638188720000|2021-11-29 12:25:20|750457|749457|750556.3|749556.3|750590.1|749590.1|750420.3|749420.3|40
1638188730000|2021-11-29 12:25:30|750556.1|749556.1|750555.9|749555.9|750609.6|749609.6|750554.8|749554.8|31
1638188740000|2021-11-29 12:25:40|750556.1|749556.1|750422|749422|750567.4|749567.4|750376|749376|34
1638188750000|2021-11-29 12:25:50|750418.1|749418.1|750403.6|749403.6|750418.1|749418.1|750360.5|749360.5|33
1638188760000|2021-11-29 12:26:00|750402.8|749402.8|750387.5|749387.5|750407.6|749407.6|750360.3|749360.3|31
1638188770000|2021-11-29 12:26:10|750390.4|749390.4|750322.6|749322.6|750393.2|749393.2|750322.6|749322.6|30
1638188780000|2021-11-29 12:26:20|750326.7|749326.7|750371.5|749371.5|750395.8|749395.8|750326.7|749326.7|39
1638188790000|2021-11-29 12:26:30|750383.2|749383.2|750220.1|749220.1|750392.4|749392.4|750220.1|749220.1|33
1638188800000|2021-11-29 12:26:40|750221.1|749221.1|750294.1|749294.1|750324.5|749324.5|750219.9|749219.9|31
1638188810000|2021-11-29 12:26:50|750289.6|749289.6|750603.3|749603.3|750603.8|749603.8|750289.6|749289.6|39
1638188820000|2021-11-29 12:27:00|750607.2|749607.2|750596.7|749596.7|750607.2|749607.2|750586.2|749586.2|34
1638188830000|2021-11-29 12:27:10|750594.3|749594.3|750559.5|749559.5|750594.3|749594.3|750541|749541|33
1638188840000|2021-11-29 12:27:20|750584.8|749584.8|750655.9|749655.9|750662.5|749662.5|750582.3|749582.3|33
1638188850000|2021-11-29 12:27:30|750656.4|749656.4|750678.2|749678.2|750700.8|749700.8|750641.9|749641.9|36
1638188860000|2021-11-29 12:27:40|750687.8|749687.8|750656.8|749656.8|750688.5|749688.5|750656.8|749656.8|35
1638188870000|2021-11-29 12:27:50|750659.4|749659.4|750668.6|749668.6|750671.9|749671.9|750640.7|749640.7|32
1638188880000|2021-11-29 12:28:00|750663.1|749663.1|750682.6|749682.6|750684.7|749684.7|750663.1|749663.1|32
1638188890000|2021-11-29 12:28:10|750685.3|749685.3|750683|749683|750694.6|749694.6|750674.1|749674.1|30
1638188900000|2021-11-29 12:28:20|750683.1|749683.1|750625.3|749625.3|750684.5|749684.5|750621.1|749621.1|29
1638188910000|2021-11-29 12:28:30|750632.1|749632.1|750607|749607|750653.7|749653.7|750530.6|749530.6|37
1638188920000|2021-11-29 12:28:40|750628.3|749628.3|750561.4|749561.4|750635.3|749635.3|750555.2|749555.2|33
1638188930000|2021-11-29 12:28:50|750562.1|749562.1|750544.8|749544.8|750566.9|749566.9|750534.6|749534.6|35
1638188940000|2021-11-29 12:29:00|750536.3|749536.3|750507.1|749507.1|750995|749536.3|750481.1|748982.8|37
1638188950000|2021-11-29 12:29:10|750507.5|749507.5|750513.3|749513.3|750513.3|749513.3|750469|749469|29
1638188960000|2021-11-29 12:29:20|750503.5|749503.5|750501.4|749501.4|750522.9|749522.9|750478.5|749478.5|33
1638188970000|2021-11-29 12:29:30|750503.9|749503.9|750489.5|749489.5|750507|749507|750467.7|749467.7|33
1638188980000|2021-11-29 12:29:40|750490.1|749490.1|750464.5|749464.5|750493|749493|750458.8|749458.8|31
1638188990000|2021-11-29 12:29:50|750453.4|749453.4|750490.3|749490.3|750505.5|749505.5|750447.2|749447.2|30
1638189000000|2021-11-29 12:30:00|750488.5|749488.5|750463.4|749463.4|750504.8|749504.8|750429.2|749429.2|38
1638189010000|2021-11-29 12:30:10|750458.4|749458.4|750307.7|749307.7|750458.4|749458.4|750300.9|749300.9|37
1638189020000|2021-11-29 12:30:20|750311.5|749311.5|750181.2|749181.2|750311.5|749311.5|750181.2|749181.2|37
1638189030000|2021-11-29 12:30:30|750189.2|749189.2|750234.6|749234.6|750234.6|749234.6|750155.2|749155.2|32
1638189040000|2021-11-29 12:30:40|750236.2|749236.2|750185.7|749185.7|750244.2|749244.2|750178.9|749178.9|31
1638189050000|2021-11-29 12:30:50|750160.1|749160.1|750004.8|749004.8|750160.1|749160.1|749998.8|748998.8|34
1638189060000|2021-11-29 12:31:00|750001.3|749001.3|750237.9|749237.9|750255.4|749255.4|749985.6|748985.6|35
1638189070000|2021-11-29 12:31:10|750239.5|749239.5|750201.8|749201.8|750239.5|749239.5|750187.6|749187.6|26
1638189080000|2021-11-29 12:31:20|750197.3|749197.3|750186.9|749186.9|750201.9|749201.9|750180.4|749180.4|20
1638189090000|2021-11-29 12:31:30|750203.9|749203.9|750726.3|748726.3|750739.5|749236.7|750199.1|748721|32
1638189100000|2021-11-29 12:31:40|750727.3|748727.3|750218.7|749218.7|750730|749218.7|750183.9|748687.2|30
1638189110000|2021-11-29 12:31:50|750214.7|749214.7|750089.4|749089.4|750215|749215|750080.4|749080.4|36
1638189120000|2021-11-29 12:32:00|750087|749087|750558.9|748558.9|750563|749091|750040|748541.4|32
1638189130000|2021-11-29 12:32:10|750556.7|748556.7|750184.5|749184.5|750556.8|749195.5|750045.8|748547|31
1638189140000|2021-11-29 12:32:20|750201|749201|750178.1|749178.1|750205.6|749205.6|750159.5|749159.5|32
1638189150000|2021-11-29 12:32:30|750177.5|749177.5|750284.5|749284.5|750303.8|749303.8|750174.8|749174.8|33
1638189160000|2021-11-29 12:32:40|750259.2|749259.2|750281.3|749281.3|750313|749313|750239.2|749239.2|38
1638189170000|2021-11-29 12:32:50|750281.7|749281.7|750006.3|749006.3|750281.7|749281.7|749999.4|748999.4|38
1638189180000|2021-11-29 12:33:00|750008.1|749008.1|749893.2|748893.2|750020|749020|749893.2|748893.2|32
1638189190000|2021-11-29 12:33:10|749906.9|748906.9|750079.3|749079.3|750471.6|749079.3|749895.8|748471.6|36
1638189200000|2021-11-29 12:33:20|750078.7|749078.7|750070.4|749070.4|750094.2|749094.2|750059.6|749059.6|33
1638189210000|2021-11-29 12:33:30|750064.3|749064.3|750106|749106|750106.4|749106.4|750047.4|749047.4|26
1638189220000|2021-11-29 12:33:40|750109.2|749109.2|750101|749101|750122.7|749122.7|750086.4|749086.4|29
1638189230000|2021-11-29 12:33:50|750102.8|749102.8|750099.6|749099.6|750105.6|749105.6|750070.7|749070.7|27
1638189240000|2021-11-29 12:34:00|750096.5|749096.5|750095.8|749095.8|750099.4|749099.4|750078.5|749078.5|23
1638189250000|2021-11-29 12:34:10|750096.8|749096.8|750097.1|749097.1|750099.2|749099.2|750075.4|749075.4|23
1638189260000|2021-11-29 12:34:20|750096.2|749096.2|750105.9|749105.9|750113.3|749113.3|750092.5|749092.5|22
1638189270000|2021-11-29 12:34:30|750102.8|749102.8|750084|749084|750102.8|749102.8|750074.2|749074.2|36
1638189280000|2021-11-29 12:34:40|750083.7|749083.7|749971.6|748971.6|750085.8|749085.8|749950.6|748950.6|31
1638189290000|2021-11-29 12:34:50|749972.4|748972.4|749987|748987|749999.4|748999.4|749951.9|748951.9|34
1638189300000|2021-11-29 12:35:00|749987.3|748987.3|749947.1|748947.1|749991.2|748991.2|749933.8|748933.8|29
1638189310000|2021-11-29 12:35:10|749951|748951|749947|748947|749963.5|748963.5|749942.7|748942.7|25
1638189320000|2021-11-29 12:35:20|749951.5|748951.5|749955|748955|749973|748973|749941.7|748941.7|33
1638189330000|2021-11-29 12:35:30|749956.9|748956.9|749955.4|748955.4|749964.4|748964.4|749955.4|748955.4|18
1638189340000|2021-11-29 12:35:40|749960.1|748960.1|749944.9|748944.9|749960.1|748960.1|749940.3|748940.3|31
1638189350000|2021-11-29 12:35:50|749950.2|748950.2|749936.6|748936.6|749988.3|748988.3|749934.9|748934.9|36
1638189360000|2021-11-29 12:36:00|749937.1|748937.1|749851.6|748851.6|749943.8|748943.8|749848.1|748848.1|37
1638189370000|2021-11-29 12:36:10|749862.6|748862.6|749877.2|748877.2|749904.3|748904.3|749818.7|748818.7|34
1638189380000|2021-11-29 12:36:20|749882.3|748882.3|749888.6|748888.6|749895.7|748895.7|749876.4|748876.4|32
1638189390000|2021-11-29 12:36:30|749882.6|748882.6|749881.7|748881.7|749935|748935|749881.7|748881.7|36
1638189400000|2021-11-29 12:36:40|749882.3|748882.3|749823.2|748823.2|749883|748883|749822.1|748822.1|33
1638189410000|2021-11-29 12:36:50|749827.9|748827.9|749771|748771|749827.9|748827.9|749771|748771|35
1638189420000|2021-11-29 12:37:00|749775.9|748775.9|749759.3|748759.3|749776.5|748776.5|749759.3|748759.3|33
1638189430000|2021-11-29 12:37:10|749767.8|748767.8|749802.3|748802.3|749802.3|748802.3|749767.8|748767.8|31
1638189440000|2021-11-29 12:37:20|749800.8|748800.8|749853.6|748853.6|749886.2|748886.2|749793.8|748793.8|34
1638189450000|2021-11-29 12:37:30|749867.9|748867.9|749835.7|748835.7|749867.9|748867.9|749792.7|748792.7|35
1638189460000|2021-11-29 12:37:40|749839.3|748839.3|749825.1|748825.1|749859.1|748859.1|749822.9|748822.9|35
1638189470000|2021-11-29 12:37:50|749824.5|748824.5|749791.4|748791.4|749831.8|748831.8|749780.1|748780.1|32
1638189480000|2021-11-29 12:38:00|749784.9|748784.9|749803.8|748803.8|749803.8|748803.8|749779.3|748779.3|31
1638189490000|2021-11-29 12:38:10|749804.4|748804.4|749841.9|748841.9|749892.3|748892.3|749802.4|748802.4|36
1638189500000|2021-11-29 12:38:20|749826|748826|749891.5|748891.5|749900.1|748900.1|749814.8|748814.8|33
1638189510000|2021-11-29 12:38:30|749891.2|748891.2|749865.2|748865.2|749891.2|748891.2|749815|748815|33
1638189520000|2021-11-29 12:38:40|749866.5|748866.5|749847.5|748847.5|749867.7|748867.7|749841|748841|30
1638189530000|2021-11-29 12:38:50|749850.9|748850.9|749814.6|748814.6|749864.6|748864.6|749808.1|748808.1|27
1638189540000|2021-11-29 12:39:00|749823.2|748823.2|749803.7|748803.7|749824|748824|749782.2|748782.2|33
1638189550000|2021-11-29 12:39:10|749800.9|748800.9|749779|748779|749803.4|748803.4|749774.2|748774.2|28
1638189560000|2021-11-29 12:39:20|749781.8|748781.8|749789.3|748789.3|749791.1|748791.1|749781.2|748781.2|31
1638189570000|2021-11-29 12:39:30|749790.2|748790.2|749784.8|748784.8|749791.3|748791.3|749778|748778|32
1638189580000|2021-11-29 12:39:40|749786|748786|749777.8|748777.8|749786|748786|749775.2|748775.2|33
1638189590000|2021-11-29 12:39:50|749779|748779|749779.3|748779.3|749783|748783|749776.3|748776.3|33
1638189600000|2021-11-29 12:40:00|749782.8|748782.8|749789.4|748789.4|749790.6|748790.6|749777.3|748777.3|28
1638189610000|2021-11-29 12:40:10|749789.6|748789.6|749791.9|748791.9|749791.9|748791.9|749774.2|748774.2|31
1638189620000|2021-11-29 12:40:20|749791|748791|749805|748805|749805|748805|749791|748791|28
1638189630000|2021-11-29 12:40:30|749804.4|748804.4|749869|748869|749873.4|748873.4|749803.8|748803.8|33
1638189640000|2021-11-29 12:40:40|749868.5|748868.5|749845|748845|749872.8|748872.8|749835.5|748835.5|35
1638189650000|2021-11-29 12:40:50|749826.4|748826.4|749801.6|748801.6|749826.6|748826.6|749796.3|748796.3|34
1638189660000|2021-11-29 12:41:00|749801.9|748801.9|749802.9|748802.9|749806.6|748806.6|749801.4|748801.4|20
1638189670000|2021-11-29 12:41:10|749803|748803|749773.6|748773.6|749816.8|748816.8|749771.8|748771.8|21
1638189680000|2021-11-29 12:41:20|749778.2|748778.2|749773.7|748773.7|749778.2|748778.2|749772.3|748772.3|19
1638189690000|2021-11-29 12:41:30|749773.5|748773.5|749719.8|748719.8|749774.8|748774.8|749698.5|748698.5|28
1638189700000|2021-11-29 12:41:40|749718.3|748718.3|749713.1|748713.1|749724.1|748724.1|749706.5|748706.5|28
1638189710000|2021-11-29 12:41:50|749695.6|748695.6|749694.5|748694.5|749700.7|748700.7|749683.4|748683.4|33
1638189720000|2021-11-29 12:42:00|749685.9|748685.9|749690.6|748690.6|749707|748707|749681.3|748681.3|33
1638189730000|2021-11-29 12:42:10|749689.2|748689.2|749647.2|748647.2|749693.1|748693.1|749643.4|748643.4|23
1638189740000|2021-11-29 12:42:20|749646.6|748646.6|749671.7|748671.7|749671.7|748671.7|749646.6|748646.6|27
1638189750000|2021-11-29 12:42:30|749669.7|748669.7|749688.4|748688.4|749741.4|748741.4|749660.4|748660.4|37
1638189760000|2021-11-29 12:42:40|749678.2|748678.2|749660.3|748660.3|749688|748688|749654|748654|30
1638189770000|2021-11-29 12:42:50|749658.2|748658.2|749567.3|748567.3|749660.3|748660.3|749550.1|748550.1|34
1638189780000|2021-11-29 12:43:00|749560.6|748560.6|749420.2|748420.2|749580|748580|749419.9|748419.9|36
1638189790000|2021-11-29 12:43:10|749421.5|748421.5|749426|748426|749530.5|748530.5|749402.2|748402.2|38
1638189800000|2021-11-29 12:43:20|749431.5|748431.5|749404.1|748404.1|749446.5|748446.5|749403.8|748403.8|31
1638189810000|2021-11-29 12:43:30|749402.9|748402.9|749250.3|748250.3|749741.9|748411.8|749241.8|747731.3|38
1638189820000|2021-11-29 12:43:40|749244.3|748244.3|749244.5|748244.5|749755.8|748260.7|749206|747755.8|38
1638189830000|2021-11-29 12:43:50|749246.5|748246.5|749166.2|748166.2|749702.7|748273.7|749166.2|747694.9|38
1638189840000|2021-11-29 12:44:00|749172|748172|749199.9|748199.9|749222|748222|749167.9|748167.9|36
1638189850000|2021-11-29 12:44:10|749216|748216|749233.8|748233.8|749250.6|748250.6|749187.8|748187.8|35
1638189860000|2021-11-29 12:44:20|749240.8|748240.8|749271.7|748271.7|749287.7|748287.7|749220.2|748220.2|38
1638189870000|2021-11-29 12:44:30|749260.6|748260.6|749267|748267|749281.7|748281.7|749250.4|748250.4|31
1638189880000|2021-11-29 12:44:40|749265.9|748265.9|749418.4|748418.4|749436.1|748436.1|749255.9|748255.9|33
1638189890000|2021-11-29 12:44:50|749417.6|748417.6|749429.3|748429.3|749449.5|748449.5|749409.3|748409.3|32
1638189900000|2021-11-29 12:45:00|749422.8|748422.8|749385.3|748385.3|749429.6|748429.6|749366.9|748366.9|38
1638189910000|2021-11-29 12:45:10|749406.8|748406.8|749413.1|748413.1|749437|748437|749378.3|748378.3|34
1638189920000|2021-11-29 12:45:20|749407.9|748407.9|749366.9|748366.9|749419.5|748419.5|749357.2|748357.2|37
1638189930000|2021-11-29 12:45:30|749384.2|748384.2|749360.6|748360.6|749391.7|748391.7|749340|748340|33
1638189940000|2021-11-29 12:45:40|749374.8|748374.8|749364.2|748364.2|749378.3|748378.3|749348.9|748348.9|30
1638189950000|2021-11-29 12:45:50|749364.9|748364.9|749382.9|748382.9|749395.4|748395.4|749364.9|748364.9|37
1638189960000|2021-11-29 12:46:00|749380.8|748380.8|749382.3|748382.3|749415.4|748415.4|749372.2|748372.2|33
1638189970000|2021-11-29 12:46:10|749377|748377|749373.1|748373.1|749398.7|748398.7|749362.1|748362.1|31
1638189980000|2021-11-29 12:46:20|749366.5|748366.5|749389.6|748389.6|749402.3|748402.3|749363.5|748363.5|26
1638189990000|2021-11-29 12:46:30|749389.8|748389.8|749386.3|748386.3|749457.4|748457.4|749358.6|748358.6|25
1638190000000|2021-11-29 12:46:40|749378.9|748378.9|749306|748306|749809.1|748390.8|749292.8|747784.5|40
1638190010000|2021-11-29 12:46:50|749307|748307|749637.4|747637.4|749637.4|748307|749149.3|747433.1|37
1638190020000|2021-11-29 12:47:00|749638.8|747638.8|749184.5|748184.5|749683|748189.1|749050.4|747544.4|40
1638190030000|2021-11-29 12:47:10|749170.5|748170.5|749177.5|748177.5|749209.1|748209.1|749165.4|748165.4|34
1638190040000|2021-11-29 12:47:20|749171.3|748171.3|749108.5|748108.5|749174.2|748174.2|749108.5|748108.5|32
1638190050000|2021-11-29 12:47:30|749101|748101|748904.9|747904.9|749117|748117|748904.7|747904.7|36
1638190060000|2021-11-29 12:47:40|748900.5|747900.5|748617.4|747617.4|749272.6|747900.5|748612.7|747088.5|40
1638190070000|2021-11-29 12:47:50|748602.2|747602.2|748615.2|747615.2|749122.5|747624.7|748533.8|747104.8|39
1638190080000|2021-11-29 12:48:00|748614.6|747614.6|748780.1|746780.1|749040|747614.6|748310|746774|40
1638190090000|2021-11-29 12:48:10|748789.6|746789.6|748022.2|747022.2|748789.6|747204.8|748022.2|746589.3|39
1638190100000|2021-11-29 12:48:20|748049.1|747049.1|748040.6|747040.6|748585.2|747056.8|748033.9|746528.6|36
1638190110000|2021-11-29 12:48:30|748051|747051|748167|747167|748694.5|747208|748029.7|746546.1|37
1638190120000|2021-11-29 12:48:40|748673.5|746673.5|748502.7|746502.7|748733.5|747206.9|747956.6|746473|38
1638190130000|2021-11-29 12:48:50|748503.7|746503.7|748275.8|746275.8|748582.1|747006.3|747798.5|746274.4|40
1638190140000|2021-11-29 12:49:00|748266.4|746266.4|747527.3|746527.3|748270.9|746792.5|747527.3|746017.8|39
1638190150000|2021-11-29 12:49:10|747531.4|746531.4|747931.8|745931.8|748026|746531.4|747461.7|745867.9|40
1638190160000|2021-11-29 12:49:20|747931.5|745931.5|747674.5|746674.5|748188.8|746674.5|747556.3|745930|38
1638190170000|2021-11-29 12:49:30|747702.7|746702.7|747506.5|746506.5|748214.1|746702.7|747453.7|745954.8|40
1638190180000|2021-11-29 12:49:40|747508.6|746508.6|747930.3|745930.3|747985.6|746603.8|747466|745790.5|40
1638190190000|2021-11-29 12:49:50|747929.5|745929.5|747496|746496|747963.9|746514.4|747435.4|745903.7|37
1638190200000|2021-11-29 12:50:00|747494.5|746494.5|747882.1|745882.1|747979.4|746494.5|747378.5|745875.3|39
1638190210000|2021-11-29 12:50:10|747908.6|745908.6|747303.5|746303.5|747908.6|746334.6|747303.5|745754.1|36
1638190220000|2021-11-29 12:50:20|747783.6|745783.6|747303.9|746303.9|747785.2|746317.1|747275.2|745770.4|36
1638190230000|2021-11-29 12:50:30|747319.3|746319.3|747956.2|745956.2|747964.2|746436|747282.8|745927.7|36
1638190240000|2021-11-29 12:50:40|747984|745984|747645.1|746645.1|748100.2|746656.1|747532|745973.7|40
1638190250000|2021-11-29 12:50:50|747640|746640|748412.7|746412.7|748449.9|746826.6|747640|746228|38
1638190260000|2021-11-29 12:51:00|748378.5|746378.5|747966.3|746966.3|748491.2|746966.3|747895.9|746345.7|39
1638190270000|2021-11-29 12:51:10|747968.1|746968.1|747990|746990|748484.9|747011.6|747960.8|746457.2|38
1638190280000|2021-11-29 12:51:20|748533.8|746533.8|748526.3|746526.3|748561.2|746561.2|748526.3|746526.3|39
1638190290000|2021-11-29 12:51:30|748528.4|746528.4|748039.2|747039.2|748532.6|747039.2|747953.7|746468|38
1638190300000|2021-11-29 12:51:40|748038.3|747038.3|748490.2|746490.2|748520.4|747055.9|747999.3|746487.2|34
1638190310000|2021-11-29 12:51:50|748495.7|746495.7|747930.3|746930.3|748495.7|746969.6|747888.3|746471.9|36
1638190320000|2021-11-29 12:52:00|747930.6|746930.6|747906.9|746906.9|747933.3|746933.3|747879.7|746879.7|32
1638190330000|2021-11-29 12:52:10|747898.8|746898.8|748057.6|746057.6|748115.3|746908.6|747533.9|746053.7|35
1638190340000|2021-11-29 12:52:20|748065|746065|747777.9|745777.9|748080.3|746569.5|747311.6|745777.9|40
1638190350000|2021-11-29 12:52:30|747573|745573|747504.8|745504.8|747605.7|745605.7|747497.3|745497.3|39
1638190360000|2021-11-29 12:52:40|747507|745507|747434.7|745434.7|747528.6|745991.5|746919.3|745417.3|39
1638190370000|2021-11-29 12:52:50|746930.8|745930.8|746667|745667|747481.5|745954.4|746667|745255|39
1638190380000|2021-11-29 12:53:00|747056.1|745056.1|746986.4|744986.4|747124.5|745124.5|746953.7|744953.7|40
1638190390000|2021-11-29 12:53:10|746946.3|744946.3|746252.3|745252.3|746976|745446.3|746252.3|744811|40
1638190400000|2021-11-29 12:53:20|746749.3|744749.3|746994.9|744994.9|747004.4|745257|746257|744733.1|40
1638190410000|2021-11-29 12:53:30|747000.2|745000.2|746869.3|744869.3|747005.4|745422|746232.4|744749.6|39
1638190420000|2021-11-29 12:53:40|746872.3|744872.3|746308.8|745308.8|746912.8|745413.2|746286.5|744797.7|39
1638190430000|2021-11-29 12:53:50|746302.6|745302.6|746228.5|745228.5|746794.6|745302.6|746226.1|744764.8|40
1638190440000|2021-11-29 12:54:00|746731.3|744731.3|746232.6|745232.6|746731.3|745242.9|746212.3|744713.1|40
1638190450000|2021-11-29 12:54:10|746224.7|745224.7|747165.7|745165.7|747167.5|745666.7|746224.7|744795.2|39
1638190460000|2021-11-29 12:54:20|746658.8|745658.8|747200.5|745200.5|747290.7|745666.7|746611.3|745117.3|40
1638190470000|2021-11-29 12:54:30|747173.7|745173.7|747342.9|745342.9|747342.9|745819.6|746764.2|745173.7|38
1638190480000|2021-11-29 12:54:40|747330.9|745330.9|746655.9|745655.9|747330.9|745812.5|746641.9|745155.6|40
1638190490000|2021-11-29 12:54:50|747147|745147|746940|744940|747147|745570.9|746436.7|744801.2|40
1638190500000|2021-11-29 12:55:00|746880.4|744880.4|746255.7|745255.7|746891.3|745294.3|746223.7|744723.7|40
1638190510000|2021-11-29 12:55:10|746761.7|744761.7|746748.7|744748.7|746761.7|745266.3|746231.7|744748.7|35
1638190520000|2021-11-29 12:55:20|746758.2|744758.2|746742.2|744742.2|746767.3|745252.2|746199.7|744708.5|35
1638190530000|2021-11-29 12:55:30|746723|744723|746913.2|744913.2|746916.5|744916.5|746723|744723|40
1638190540000|2021-11-29 12:55:40|746914.3|744914.3|747045|745045|747118.9|745118.9|746909.8|744909.8|40
1638190550000|2021-11-29 12:55:50|747046.9|745046.9|747103.4|745103.4|747104.4|745104.4|747021.6|745021.6|40
1638190560000|2021-11-29 12:56:00|747098.2|745098.2|747100.3|745100.3|747164|745164|747097.5|745097.5|38
1638190570000|2021-11-29 12:56:10|747088.9|745088.9|747056.1|745056.1|747109.2|745605.3|746545.6|745003.9|33
1638190580000|2021-11-29 12:56:20|747056.8|745056.8|747190.5|745190.5|747206.4|745206.4|747052.5|745052.5|36
1638190590000|2021-11-29 12:56:30|747194.3|745194.3|747186.8|745186.8|747240|745240|747179.4|745179.4|34
1638190600000|2021-11-29 12:56:40|747187.2|745187.2|746855.1|745855.1|747342.2|745860.8|746832.9|745187.2|36
1638190610000|2021-11-29 12:56:50|746833|745833|747363.6|745363.6|747363.6|745856.2|746805|745331.1|31
1638190620000|2021-11-29 12:57:00|747354.2|745354.2|746778.2|745778.2|747354.2|745848.9|746714.7|745194.2|37
1638190630000|2021-11-29 12:57:10|746751.1|745751.1|747161|745161|747225.7|745751.1|746687|745161|33
1638190640000|2021-11-29 12:57:20|746692.2|745692.2|746845.5|745845.5|747354.2|745860.6|746676|745203.5|35
1638190650000|2021-11-29 12:57:30|746847.6|745847.6|746890|745890|746903.2|745903.2|746844.5|745844.5|36
1638190660000|2021-11-29 12:57:40|746911.2|745911.2|746911.4|745911.4|747434.1|745966.5|746891.5|745402|38
1638190670000|2021-11-29 12:57:50|746917.9|745917.9|746917.2|745917.2|746925.5|745925.5|746881.1|745881.1|35
1638190680000|2021-11-29 12:58:00|746919.6|745919.6|746880.6|745880.6|746956.2|745956.2|746876.7|745876.7|39
1638190690000|2021-11-29 12:58:10|746884.8|745884.8|746961.8|745961.8|746985.6|745985.6|746880.7|745880.7|36
1638190700000|2021-11-29 12:58:20|746964.2|745964.2|747598.4|745598.4|747600.5|746116.8|746924.7|745598.4|39
1638190710000|2021-11-29 12:58:30|747584.5|745584.5|747150.4|746150.4|747718.5|746222|747084.2|745584.5|40
1638190720000|2021-11-29 12:58:40|747141.5|746141.5|747728|745728|747773.6|746222.4|747114.2|745630.5|37
1638190730000|2021-11-29 12:58:50|747722.5|745722.5|747738.7|745738.7|747756.5|746269.9|747239.4|745705.1|36
1638190740000|2021-11-29 12:59:00|747728.2|745728.2|747693.6|745693.6|747728.2|746180|747086.5|745612.3|37
1638190750000|2021-11-29 12:59:10|747685.1|745685.1|747253.2|746253.2|747756.5|746264.8|747231.8|745685.1|29
1638190760000|2021-11-29 12:59:20|747257.4|746257.4|747679.2|745679.2|747767.2|746257.4|747134.5|745654.1|36
1638190770000|2021-11-29 12:59:30|747688.3|745688.3|747685|745685|747721.7|746182.7|747157.5|745667|32
1638190780000|2021-11-29 12:59:40|747695.5|745695.5|747239.7|746239.7|747695.5|746242.3|747195.7|745671.3|31
1638190790000|2021-11-29 12:59:50|747750|745750|747557.4|745557.4|747781.1|745781.1|747557.4|745557.4|40
1638190800000|2021-11-29 13:00:00|747587.5|745587.5|747350.5|745350.5|747590.1|745959.8|746846.5|745350.5|40
1638190810000|2021-11-29 13:00:10|747368.7|745368.7|747534.4|745534.4|747557.9|745968|746871.2|745359.8|40
1638190820000|2021-11-29 13:00:20|747523.8|745523.8|747537.2|745537.2|747561.8|746052.1|747052.1|745510|36
1638190830000|2021-11-29 13:00:30|747530.2|745530.2|747380.5|745380.5|747530.2|745980|746882.5|745359.2|38
1638190840000|2021-11-29 13:00:40|747393.2|745393.2|747360.8|745360.8|747410.7|745913.3|746883.6|745360.8|38
1638190850000|2021-11-29 13:00:50|747362.8|745362.8|747377.2|745377.2|747382.4|745889.1|746883.2|745362.8|34
1638190860000|2021-11-29 13:01:00|747375.9|745375.9|746864.9|745864.9|747387.4|745886.2|746858.6|745362.3|39
1638190870000|2021-11-29 13:01:10|746866.8|745866.8|747478.2|745478.2|747478.2|745955.3|746866.8|745378.9|36
1638190880000|2021-11-29 13:01:20|747016.1|746016.1|747535.1|745535.1|747560.2|746028.2|746994.6|745509.1|39
1638190890000|2021-11-29 13:01:30|747043.7|746043.7|746966.9|745966.9|747584.5|746082.2|746966.9|745452.5|40
1638190900000|2021-11-29 13:01:40|746976.4|745976.4|747484.7|745484.7|747501.7|745993.4|746963|745463.5|36
1638190910000|2021-11-29 13:01:50|747534.3|745534.3|747522.9|745522.9|747563.3|745563.3|747508|745508|36
1638190920000|2021-11-29 13:02:00|747516.6|745516.6|747565.8|745565.8|747565.8|746063|746995.9|745516.6|30
1638190930000|2021-11-29 13:02:10|747552.6|745552.6|747147.6|746147.6|747683.1|746169.5|747147.6|745552.6|32
1638190940000|2021-11-29 13:02:20|747652.7|745652.7|747622.6|745622.6|747652.7|746120.2|747091.2|745593.2|39
1638190950000|2021-11-29 13:02:30|747632.4|745632.4|747591.8|745591.8|747632.4|746045.9|747045.9|745542|34
1638190960000|2021-11-29 13:02:40|747602.6|745602.6|747557|745557|747604.4|746078.3|747044.8|745539.9|30
1638190970000|2021-11-29 13:02:50|747547.5|745547.5|746990.4|745990.4|747555.7|746027.5|746989|745524.9|33
1638190980000|2021-11-29 13:03:00|746998.4|745998.4|746812.8|745812.8|747493.3|746031.4|746793.4|745414|37
1638190990000|2021-11-29 13:03:10|746813.6|745813.6|746979.3|744979.3|747217.8|745861|746621.2|744979.3|38
1638191000000|2021-11-29 13:03:20|746977.2|744977.2|747095.7|745095.7|747110.4|745588.7|746559.2|744969.3|40
1638191010000|2021-11-29 13:03:30|747107.4|745107.4|747212.8|745212.8|747254.9|745787.8|746731.9|745100.8|40
1638191020000|2021-11-29 13:03:40|747192.4|745192.4|747176.2|745176.2|747202.1|745202.1|747156.5|745156.5|35
1638191030000|2021-11-29 13:03:50|747171.4|745171.4|747252.2|745252.2|747347.9|745869.3|746781.2|745148.5|39
1638191040000|2021-11-29 13:04:00|747251.6|745251.6|747243.2|745243.2|747272.7|745751.3|746659.8|745165.2|40
1638191050000|2021-11-29 13:04:10|747218.7|745218.7|747228.5|745228.5|747266.3|745753.9|746714.2|745184.8|39
1638191060000|2021-11-29 13:04:20|747205.2|745205.2|747339.2|745339.2|747339.2|745811.9|746665.9|745145.8|37
1638191070000|2021-11-29 13:04:30|747381.4|745381.4|747396.6|745396.6|747431.2|745431.2|747381.4|745381.4|38
1638191080000|2021-11-29 13:04:40|747396.2|745396.2|747406.1|745406.1|747415|745415|747351.8|745351.8|36
1638191090000|2021-11-29 13:04:50|747409.6|745409.6|747207.9|745207.9|747421.9|745791.4|746615.4|745129.9|35
1638191100000|2021-11-29 13:05:00|747205.1|745205.1|747179.4|745179.4|747206.8|745206.8|747161.5|745161.5|30
1638191110000|2021-11-29 13:05:10|747170.9|745170.9|747359.6|745359.6|747375|745772.8|746772.8|745164.4|34
1638191120000|2021-11-29 13:05:20|747354.4|745354.4|747319.2|745319.2|747407.4|745841.7|746774.9|745282.5|37
1638191130000|2021-11-29 13:05:30|747347.6|745347.6|747226.7|745226.7|747362.6|745362.6|747194.1|745194.1|39
1638191140000|2021-11-29 13:05:40|747234.8|745234.8|747173.4|745173.4|747241.6|745701.9|746675.4|745166.1|27
1638191150000|2021-11-29 13:05:50|746696.9|745696.9|747082.9|745082.9|747199.1|745700.4|746586.8|745072.8|33
1638191160000|2021-11-29 13:06:00|747105|745105|746573.8|745573.8|747105|745608.1|746572.3|745100.5|28
1638191170000|2021-11-29 13:06:10|746577.2|745577.2|746519.4|745519.4|746577.2|745577.2|746513.9|745513.9|36
1638191180000|2021-11-29 13:06:20|746531.4|745531.4|746469.7|745469.7|746567.5|745567.5|746461.8|745461.8|38
1638191190000|2021-11-29 13:06:30|746468.3|745468.3|746442.4|745442.4|746476.8|745476.8|746437.1|745437.1|37
1638191200000|2021-11-29 13:06:40|746443.6|745443.6|746450.7|745450.7|746460.7|745460.7|746418.7|745418.7|32
1638191210000|2021-11-29 13:06:50|746447.2|745447.2|746218.4|745218.4|746732.3|745447.2|746210.4|744711.5|38
1638191220000|2021-11-29 13:07:00|746211.5|745211.5|746296.1|745296.1|746783.3|745296.7|746211.5|744700.6|35
1638191230000|2021-11-29 13:07:10|746296.4|745296.4|746241.2|745241.2|746296.4|745296.4|746232.6|745232.6|37
1638191240000|2021-11-29 13:07:20|746243.3|745243.3|746235|745235|746246.1|745246.1|746209|745209|30
1638191250000|2021-11-29 13:07:30|746243.9|745243.9|746264.9|745264.9|746295|745295|746196.1|745196.1|36
1638191260000|2021-11-29 13:07:40|746254|745254|746251.1|745251.1|746263.7|745263.7|746243.8|745243.8|33
1638191270000|2021-11-29 13:07:50|746251.8|745251.8|746375.2|745375.2|746377.6|745377.6|746251.8|745251.8|29
1638191280000|2021-11-29 13:08:00|746368|745368|746389.9|745389.9|746390.6|745390.6|746337.5|745337.5|36
1638191290000|2021-11-29 13:08:10|746413.8|745413.8|746497.3|745497.3|746497.3|745497.3|746410.2|745410.2|38
1638191300000|2021-11-29 13:08:20|746499.9|745499.9|746487.4|745487.4|746500.7|745500.7|746462.5|745462.5|35
1638191310000|2021-11-29 13:08:30|746526.1|745526.1|746777.9|745777.9|747352.8|745816.7|746526.1|745258.5|40
1638191320000|2021-11-29 13:08:40|747271.2|745271.2|746801.4|745801.4|747377.9|745816.6|746775.6|745216.7|39
1638191330000|2021-11-29 13:08:50|746788.5|745788.5|747264|745264|747284.3|745791.7|746712.3|745226.4|37
1638191340000|2021-11-29 13:09:00|747253|745253|746663.2|745663.2|747272.9|745783.4|746599|745144.1|38
1638191350000|2021-11-29 13:09:10|746669.6|745669.6|746676.6|745676.6|746691.6|745691.6|746644.9|745644.9|40
1638191360000|2021-11-29 13:09:20|746662.2|745662.2|746626.9|745626.9|746666.8|745666.8|746595.5|745595.5|34
1638191370000|2021-11-29 13:09:30|746642.9|745642.9|746588.1|745588.1|746652.8|745652.8|746581.8|745581.8|32
1638191380000|2021-11-29 13:09:40|746598.3|745598.3|746595.1|745595.1|746618.1|745618.1|746579.9|745579.9|29
1638191390000|2021-11-29 13:09:50|746598.6|745598.6|746546.8|745546.8|746668.3|745668.3|746543.6|745543.6|29
1638191400000|2021-11-29 13:10:00|746551.2|745551.2|746394.3|745394.3|746889.4|745551.2|746394.3|744878.8|37
1638191410000|2021-11-29 13:10:10|746395.6|745395.6|746325.6|745325.6|746872.4|745424.8|746325.6|744872.4|35
1638191420000|2021-11-29 13:10:20|746345.8|745345.8|746325.6|745325.6|746363.6|745363.6|746317.6|745317.6|35
1638191430000|2021-11-29 13:10:30|746325.5|745325.5|746349.2|745349.2|746362.5|745362.5|746313.4|745313.4|31
1638191440000|2021-11-29 13:10:40|746352.9|745352.9|746356.3|745356.3|746357.4|745357.4|746326.2|745326.2|34
1638191450000|2021-11-29 13:10:50|746345.3|745345.3|746221.2|745221.2|746350.6|745350.6|746203.6|745203.6|34
1638191460000|2021-11-29 13:11:00|746216.7|745216.7|746235.7|745235.7|746257.6|745257.6|746213.8|745213.8|34
1638191470000|2021-11-29 13:11:10|746231.5|745231.5|746281.4|745281.4|746281.4|745281.4|746214.6|745214.6|34
1638191480000|2021-11-29 13:11:20|746280.2|745280.2|746212.5|745212.5|746280.2|745280.2|746212.5|745212.5|31
1638191490000|2021-11-29 13:11:30|746213|745213|746247.3|745247.3|746248.7|745248.7|746199.5|745199.5|31
1638191500000|2021-11-29 13:11:40|746247.4|745247.4|746209.8|745209.8|746247.4|745247.4|746187.3|745187.3|25
1638191510000|2021-11-29 13:11:50|746208.9|745208.9|746217.7|745217.7|746220.7|745220.7|746185|745185|24
1638191520000|2021-11-29 13:12:00|746218.6|745218.6|746116.9|745116.9|746227|745227|746056.7|745056.7|31
1638191530000|2021-11-29 13:12:10|746116|745116|746028|745028|746256.2|745256.2|746028|745028|36
1638191540000|2021-11-29 13:12:20|746020.5|745020.5|746067.7|745067.7|746083.3|745083.3|746020.5|745020.5|37
1638191550000|2021-11-29 13:12:30|746070.1|745070.1|745745.5|744745.5|746073.7|745073.7|745745.5|744745.5|38
1638191560000|2021-11-29 13:12:40|745746.4|744746.4|745826.1|744826.1|746360.4|744937.9|745738.3|744115.8|39
1638191570000|2021-11-29 13:12:50|746330.7|744330.7|746139.6|744139.6|746330.7|744828.9|745640.9|744139.6|38
1638191580000|2021-11-29 13:13:00|746141.1|744141.1|745570.1|744570.1|746156.5|744670.4|745563.3|744107.3|39
1638191590000|2021-11-29 13:13:10|745574|744574|745657.7|744657.7|745661.3|744661.3|745556.1|744556.1|36
1638191600000|2021-11-29 13:13:20|745669.5|744669.5|745585.6|744585.6|745788.3|744788.3|745568.2|744568.2|38
1638191610000|2021-11-29 13:13:30|745582.7|744582.7|745623.4|744623.4|745625.2|744625.2|745582.7|744582.7|37
1638191620000|2021-11-29 13:13:40|745628.6|744628.6|745564.3|744564.3|745644.5|744644.5|745564.3|744564.3|27
1638191630000|2021-11-29 13:13:50|745565.2|744565.2|745545.1|744545.1|745573.4|744573.4|745542.3|744542.3|22
1638191640000|2021-11-29 13:14:00|745559|744559|745673.8|744673.8|745684.7|744684.7|745452.2|744452.2|35
1638191650000|2021-11-29 13:14:10|745677.9|744677.9|745671.6|744671.6|746193.2|744688.4|745660.4|744170.9|32
1638191660000|2021-11-29 13:14:20|745670.5|744670.5|745653.4|744653.4|746183.7|744695.5|745647.9|744175.2|37
1638191670000|2021-11-29 13:14:30|745645.9|744645.9|745608|744608|745648.6|744648.6|745593.4|744593.4|36
1638191680000|2021-11-29 13:14:40|745594.6|744594.6|745571.8|744571.8|745604.7|744604.7|745544.3|744544.3|38
1638191690000|2021-11-29 13:14:50|745564.1|744564.1|745653|744653|746089|744653|745537.7|744077.5|36
1638191700000|2021-11-29 13:15:00|746166.7|744166.7|745651.2|744651.2|746166.7|744667.8|745605.3|744166.7|36
1638191710000|2021-11-29 13:15:10|745629.6|744629.6|745642.2|744642.2|745665.4|744665.4|745622.1|744622.1|37
1638191720000|2021-11-29 13:15:20|745626.3|744626.3|745764.7|744764.7|746150|744768|745623.8|744148.6|35
1638191730000|2021-11-29 13:15:30|745767.5|744767.5|745765.7|744765.7|745785|744785|745755.9|744755.9|27
1638191740000|2021-11-29 13:15:40|745783.5|744783.5|745765.3|744765.3|745791.2|744791.2|745761.2|744761.2|24
1638191750000|2021-11-29 13:15:50|745760.1|744760.1|745756.8|744756.8|745774|744774|745750.1|744750.1|31
1638191760000|2021-11-29 13:16:00|745750|744750|745755.1|744755.1|745755.1|744755.1|745740.2|744740.2|31
1638191770000|2021-11-29 13:16:10|745742.6|744742.6|745744.4|744744.4|745758|744758|745742.6|744742.6|19
1638191780000|2021-11-29 13:16:20|745754.2|744754.2|745752.6|744752.6|745765.8|744765.8|745745.2|744745.2|28
1638191790000|2021-11-29 13:16:30|745780.3|744780.3|745882.4|744882.4|745932.3|744932.3|745780.3|744780.3|33
1638191800000|2021-11-29 13:16:40|745882|744882|745862.4|744862.4|745911.1|744911.1|745862.4|744862.4|30
1638191810000|2021-11-29 13:16:50|745867.3|744867.3|745789.6|744789.6|745873.5|744873.5|745752.9|744752.9|36
1638191820000|2021-11-29 13:17:00|745736.7|744736.7|745774.9|744774.9|745791.3|744791.3|745687.5|744687.5|36
1638191830000|2021-11-29 13:17:10|745817.2|744817.2|745734.9|744734.9|745817.2|744817.2|745689.4|744689.4|32
1638191840000|2021-11-29 13:17:20|745732.7|744732.7|745728|744728|745734.7|744734.7|745720.6|744720.6|30
1638191850000|2021-11-29 13:17:30|745726.2|744726.2|745718.2|744718.2|745730.4|744730.4|745715.5|744715.5|16
1638191860000|2021-11-29 13:17:40|745720.7|744720.7|745718.2|744718.2|745747.2|744747.2|745711.9|744711.9|25
1638191870000|2021-11-29 13:17:50|745721.8|744721.8|745733.4|744733.4|745736.4|744736.4|745718.5|744718.5|28
1638191880000|2021-11-29 13:18:00|745730.1|744730.1|745761|744761|745764.1|744764.1|745613.7|744613.7|29
1638191890000|2021-11-29 13:18:10|745744.4|744744.4|745747.9|744747.9|745756.4|744756.4|745732.1|744732.1|31
1638191900000|2021-11-29 13:18:20|745748.4|744748.4|745829.1|744829.1|745836.4|744836.4|745748.4|744748.4|35
1638191910000|2021-11-29 13:18:30|745830.2|744830.2|745891.9|744891.9|745959.4|744959.4|745825.7|744825.7|32
1638191920000|2021-11-29 13:18:40|745892.5|744892.5|745827.8|744827.8|745892.5|744892.5|745802.4|744802.4|33
1638191930000|2021-11-29 13:18:50|745827.4|744827.4|745900.8|744900.8|745902.2|744902.2|745826.4|744826.4|33
1638191940000|2021-11-29 13:19:00|745899.7|744899.7|746072.4|745072.4|746092.9|745092.9|745896.7|744896.7|39
1638191950000|2021-11-29 13:19:10|746069.7|745069.7|746157|745157|746572|745163.8|746069.7|744560|35
1638191960000|2021-11-29 13:19:20|746158.1|745158.1|745936.5|744936.5|746159.7|745159.7|745919.1|744919.1|35
1638191970000|2021-11-29 13:19:30|745931.9|744931.9|746392.1|744392.1|746401.4|744931.9|745844|744390.6|29
1638191980000|2021-11-29 13:19:40|746387.4|744387.4|745864.8|744864.8|746387.4|744881.1|745847.6|744323.6|38
1638191990000|2021-11-29 13:19:50|745861.8|744861.8|745762.8|744762.8|745874.6|744874.6|745743.9|744743.9|36
1638192000000|2021-11-29 13:20:00|745759.5|744759.5|745747.5|744747.5|745767.5|744767.5|745709.5|744709.5|37
1638192010000|2021-11-29 13:20:10|745749.2|744749.2|745734.7|744734.7|745767.6|744767.6|745732.2|744732.2|36
1638192020000|2021-11-29 13:20:20|745692.7|744692.7|745777.1|744777.1|745777.1|744777.1|745680.8|744680.8|32
1638192030000|2021-11-29 13:20:30|745776|744776|745867.4|744867.4|745919.6|744919.6|745714.9|744714.9|36
1638192040000|2021-11-29 13:20:40|745881.9|744881.9|745910.3|744910.3|745976.9|744976.9|745881.9|744881.9|38
1638192050000|2021-11-29 13:20:50|745955.5|744955.5|745977|744977|745983.5|744983.5|745940.4|744940.4|30
1638192060000|2021-11-29 13:21:00|745969.3|744969.3|745939.9|744939.9|745973.6|744973.6|745939.9|744939.9|35
1638192070000|2021-11-29 13:21:10|745953.9|744953.9|745942.2|744942.2|745965.5|744965.5|745927.3|744927.3|32
1638192080000|2021-11-29 13:21:20|745947.7|744947.7|745953.2|744953.2|745955.6|744955.6|745865.5|744865.5|39
1638192090000|2021-11-29 13:21:30|745944.7|744944.7|745946.2|744946.2|745975.8|744975.8|745915.5|744915.5|36
1638192100000|2021-11-29 13:21:40|745947.1|744947.1|745948.6|744948.6|745976|744976|745926.1|744926.1|31
1638192110000|2021-11-29 13:21:50|745949|744949|745808.3|744808.3|745953.8|744953.8|745796.6|744796.6|31
1638192120000|2021-11-29 13:22:00|745806.7|744806.7|745762|744762|745806.7|744806.7|745762|744762|33
1638192130000|2021-11-29 13:22:10|745763.2|744763.2|745780.9|744780.9|745786.1|744786.1|745760.9|744760.9|24
1638192140000|2021-11-29 13:22:20|745780.3|744780.3|745746|744746|745782.2|744782.2|745714.1|744714.1|28
1638192150000|2021-11-29 13:22:30|745753.9|744753.9|745697.4|744697.4|745753.9|744753.9|745660.6|744660.6|35
1638192160000|2021-11-29 13:22:40|745690.4|744690.4|745801.2|744801.2|745815.4|744815.4|745678.7|744678.7|34
1638192170000|2021-11-29 13:22:50|745803|744803|745804.6|744804.6|745808.5|744808.5|745783.6|744783.6|26
1638192180000|2021-11-29 13:23:00|745809.3|744809.3|745792.9|744792.9|745812.4|744812.4|745791.3|744791.3|27
1638192190000|2021-11-29 13:23:10|745793.4|744793.4|745789.5|744789.5|745815|744815|745787.6|744787.6|23
1638192200000|2021-11-29 13:23:20|745798.7|744798.7|745898.2|744898.2|745905.7|744905.7|745769.2|744769.2|30
1638192210000|2021-11-29 13:23:30|745896.4|744896.4|745906.7|744906.7|745906.7|744906.7|745884.8|744884.8|33
1638192220000|2021-11-29 13:23:40|745900|744900|745924.3|744924.3|745934.7|744934.7|745897.5|744897.5|35
1638192230000|2021-11-29 13:23:50|745924.6|744924.6|745948.4|744948.4|745963.6|744963.6|745918.5|744918.5|37
1638192240000|2021-11-29 13:24:00|745941|744941|745968.7|744968.7|745974.5|744974.5|745918.7|744918.7|28
1638192250000|2021-11-29 13:24:10|745971.6|744971.6|746004.1|745004.1|746011.4|745011.4|745969.7|744969.7|33
1638192260000|2021-11-29 13:24:20|746002.8|745002.8|745971|744971|746023.5|745023.5|745964.4|744964.4|33
1638192270000|2021-11-29 13:24:30|745968.6|744968.6|746062|745062|746066|745066|745942.4|744942.4|35
1638192280000|2021-11-29 13:24:40|746064.6|745064.6|746041.7|745041.7|746073.4|745073.4|746003.3|745003.3|33
1638192290000|2021-11-29 13:24:50|746036.3|745036.3|746015.8|745015.8|746055.7|745055.7|746004.9|745004.9|31
1638192300000|2021-11-29 13:25:00|746005.1|745005.1|745995.4|744995.4|746009.5|745009.5|745962.7|744962.7|37
1638192310000|2021-11-29 13:25:10|745994.3|744994.3|746004.3|745004.3|746006.1|745006.1|745994.3|744994.3|30
1638192320000|2021-11-29 13:25:20|746003.3|745003.3|746096.3|745096.3|746145.7|745145.7|746002.3|745002.3|34
1638192330000|2021-11-29 13:25:30|746098.6|745098.6|746061.6|745061.6|746124.7|745124.7|746015.5|745015.5|32
1638192340000|2021-11-29 13:25:40|746059.3|745059.3|746018.9|745018.9|746060.4|745060.4|746002.1|745002.1|36
1638192350000|2021-11-29 13:25:50|746020.7|745020.7|745997.6|744997.6|746027.2|745027.2|745990.7|744990.7|31
1638192360000|2021-11-29 13:26:00|746001.9|745001.9|745981.1|744981.1|746015.8|745015.8|745979.1|744979.1|30
1638192370000|2021-11-29 13:26:10|746004.3|745004.3|746016.3|745016.3|746016.3|745016.3|745986.2|744986.2|28
1638192380000|2021-11-29 13:26:20|746038.3|745038.3|746049.9|745049.9|746068.4|745068.4|745993.6|744993.6|34
1638192390000|2021-11-29 13:26:30|746047.6|745047.6|746029.5|745029.5|746049.2|745049.2|746017.9|745017.9|28
1638192400000|2021-11-29 13:26:40|746029.2|745029.2|746067|745067|746067|745067|746024.7|745024.7|27
1638192410000|2021-11-29 13:26:50|746058.5|745058.5|746177.2|745177.2|746204.2|745204.2|746058.5|745058.5|33
1638192420000|2021-11-29 13:27:00|746177.7|745177.7|746194.1|745194.1|746204.3|745204.3|746168.6|745168.6|31
1638192430000|2021-11-29 13:27:10|746191.6|745191.6|746195.3|745195.3|746214.2|745214.2|746168.7|745168.7|28
1638192440000|2021-11-29 13:27:20|746193.1|745193.1|746195.6|745195.6|746197|745197|746192.7|745192.7|29
1638192450000|2021-11-29 13:27:30|746192.8|745192.8|746136.1|745136.1|746192.8|745192.8|746118.5|745118.5|33
1638192460000|2021-11-29 13:27:40|746133.2|745133.2|746177.6|745177.6|746196.1|745196.1|746127.9|745127.9|35
1638192470000|2021-11-29 13:27:50|746175.8|745175.8|746169.4|745169.4|746197.2|745197.2|746146.4|745146.4|28
1638192480000|2021-11-29 13:28:00|746185.2|745185.2|746312.8|745312.8|746339.5|745339.5|746176.8|745176.8|34
1638192490000|2021-11-29 13:28:10|746270.8|745270.8|746247.6|745247.6|746275.7|745275.7|746242.7|745242.7|35
1638192500000|2021-11-29 13:28:20|746257.6|745257.6|746212.3|745212.3|746278.5|745278.5|746208|745208|35
1638192510000|2021-11-29 13:28:30|746208|745208|746272.8|745272.8|746272.8|745272.8|746176.8|745176.8|36
1638192520000|2021-11-29 13:28:40|746271.8|745271.8|746442.9|745442.9|746462.4|745462.4|746249.1|745249.1|33
1638192530000|2021-11-29 13:28:50|746445.5|745445.5|746281.3|745281.3|746447.2|745447.2|746281|745281|33
1638192540000|2021-11-29 13:29:00|746279.5|745279.5|746236.6|745236.6|746284.7|745284.7|746133.5|745133.5|38
1638192550000|2021-11-29 13:29:10|746233.8|745233.8|746208.2|745208.2|746252.6|745252.6|746199.5|745199.5|32
1638192560000|2021-11-29 13:29:20|746214.7|745214.7|746232.2|745232.2|746240.9|745240.9|746214.7|745214.7|27
1638192570000|2021-11-29 13:29:30|746229.6|745229.6|746217.3|745217.3|746233.2|745233.2|746217.3|745217.3|25
1638192580000|2021-11-29 13:29:40|746220.2|745220.2|746220.8|745220.8|746225.2|745225.2|746196.9|745196.9|31
1638192590000|2021-11-29 13:29:50|746217|745217|746368.6|745368.6|746387|745387|746215.1|745215.1|28
1638192600000|2021-11-29 13:30:00|746369.7|745369.7|746337.5|745337.5|746374.6|745374.6|746334.6|745334.6|35
1638192610000|2021-11-29 13:30:10|746337.4|745337.4|746302.3|745302.3|746337.4|745337.4|746215.8|745215.8|32
1638192620000|2021-11-29 13:30:20|746296.5|745296.5|746248.8|745248.8|746311.8|745311.8|746200.5|745200.5|29
1638192630000|2021-11-29 13:30:30|746251.7|745251.7|746270.7|745270.7|746280.2|745280.2|746246.6|745246.6|23
1638192640000|2021-11-29 13:30:40|746267.9|745267.9|746265.3|745265.3|746279.7|745279.7|746201.9|745201.9|34
1638192650000|2021-11-29 13:30:50|746264.2|745264.2|746230.4|745230.4|746266.6|745266.6|746196.7|745196.7|28
1638192660000|2021-11-29 13:31:00|746221.2|745221.2|746216|745216|746224.1|745224.1|746199|745199|31
1638192670000|2021-11-29 13:31:10|746218.6|745218.6|746173.2|745173.2|746218.6|745218.6|746166.3|745166.3|29
1638192680000|2021-11-29 13:31:20|746174.2|745174.2|746157.9|745157.9|746187.1|745187.1|746157.9|745157.9|32
1638192690000|2021-11-29 13:31:30|746133.1|745133.1|746021.1|745021.1|746140.2|745140.2|746021.1|745021.1|36
1638192700000|2021-11-29 13:31:40|746020.3|745020.3|746060.6|745060.6|746068.1|745068.1|746020.3|745020.3|33
1638192710000|2021-11-29 13:31:50|746063.1|745063.1|746055.8|745055.8|746177.1|745177.1|746042.8|745042.8|35
1638192720000|2021-11-29 13:32:00|746058.1|745058.1|746042.4|745042.4|746058.1|745058.1|746026.9|745026.9|29
1638192730000|2021-11-29 13:32:10|746043.3|745043.3|746026|745026|746044.7|745044.7|746023.1|745023.1|24
1638192740000|2021-11-29 13:32:20|746023.8|745023.8|745975.8|744975.8|746031.4|745031.4|745973.9|744973.9|18
1638192750000|2021-11-29 13:32:30|745977.2|744977.2|745947.6|744947.6|745990|744990|745941.8|744941.8|29
1638192760000|2021-11-29 13:32:40|745946|744946|746018.2|745018.2|746018.2|745018.2|745946|744946|35
1638192770000|2021-11-29 13:32:50|746019.5|745019.5|746002.7|745002.7|746038.8|745038.8|745994.1|744994.1|34
1638192780000|2021-11-29 13:33:00|745999.3|744999.3|746019.9|745019.9|746029.3|745029.3|745999|744999|28
1638192790000|2021-11-29 13:33:10|746021.2|745021.2|746075.1|745075.1|746075.1|745075.1|746015.1|745015.1|32
1638192800000|2021-11-29 13:33:20|746072.5|745072.5|746074.5|745074.5|746097.6|745097.6|746069.6|745069.6|29
1638192810000|2021-11-29 13:33:30|746077|745077|745972.3|744972.3|746083.9|745083.9|745956|744956|31
1638192820000|2021-11-29 13:33:40|745968.2|744968.2|746023.8|745023.8|746044.5|745044.5|745960.9|744960.9|33
1638192830000|2021-11-29 13:33:50|746022.7|745022.7|745970|744970|746031.1|745031.1|745957.8|744957.8|24
1638192840000|2021-11-29 13:34:00|745968|744968|745922.2|744922.2|745968|744968|745917|744917|30
1638192850000|2021-11-29 13:34:10|745919.4|744919.4|745918.9|744918.9|745921.1|744921.1|745916.7|744916.7|14
1638192860000|2021-11-29 13:34:20|745919.6|744919.6|745961.2|744961.2|745964.8|744964.8|745918.6|744918.6|28
1638192870000|2021-11-29 13:34:30|745961.4|744961.4|746030.9|745030.9|746063.3|745063.3|745960.7|744960.7|32
1638192880000|2021-11-29 13:34:40|746031.4|745031.4|746066.3|745066.3|746066.3|745066.3|746026.8|745026.8|29
1638192890000|2021-11-29 13:34:50|746068.7|745068.7|746051.6|745051.6|746072.4|745072.4|746051.6|745051.6|22
1638192900000|2021-11-29 13:35:00|746056.6|745056.6|746025.7|745025.7|746056.6|745056.6|746024.8|745024.8|34
1638192910000|2021-11-29 13:35:10|746025.1|745025.1|745974.8|744974.8|746031.2|745031.2|745956.1|744956.1|24
1638192920000|2021-11-29 13:35:20|745971.7|744971.7|745987|744987|745998|744998|745967.8|744967.8|31
1638192930000|2021-11-29 13:35:30|745987.6|744987.6|745947.5|744947.5|746007.8|745007.8|745925.7|744925.7|30
1638192940000|2021-11-29 13:35:40|745936.5|744936.5|745887.9|744887.9|745956.5|744956.5|745859.9|744859.9|27
1638192950000|2021-11-29 13:35:50|745888.9|744888.9|745925.2|744925.2|745933.2|744933.2|745888.9|744888.9|28
1638192960000|2021-11-29 13:36:00|745929.8|744929.8|746043.3|745043.3|746046.9|745046.9|745929.8|744929.8|32
1638192970000|2021-11-29 13:36:10|746038.2|745038.2|745895.6|744895.6|746079.7|745079.7|745887|744887|30
1638192980000|2021-11-29 13:36:20|745888.4|744888.4|745737.5|744737.5|745899.3|744899.3|745737.5|744737.5|31
1638192990000|2021-11-29 13:36:30|745742.3|744742.3|745741.5|744741.5|745772|744772|745737.6|744737.6|32
1638193000000|2021-11-29 13:36:40|745741.8|744741.8|745782.5|744782.5|745782.5|744782.5|745739.9|744739.9|25
1638193010000|2021-11-29 13:36:50|745768.2|744768.2|745667.3|744667.3|745775.6|744775.6|745667.3|744667.3|27
1638193020000|2021-11-29 13:37:00|745668.9|744668.9|745760.5|744760.5|745760.5|744760.5|745663|744663|36
1638193030000|2021-11-29 13:37:10|745752.8|744752.8|745782.5|744782.5|745794.8|744794.8|745742.7|744742.7|38
1638193040000|2021-11-29 13:37:20|745782.8|744782.8|745797.1|744797.1|745810|744810|745777.6|744777.6|31
1638193050000|2021-11-29 13:37:30|745795.6|744795.6|745842.7|744842.7|745844.1|744844.1|745795.4|744795.4|30
1638193060000|2021-11-29 13:37:40|745881.8|744881.8|745878.8|744878.8|745889.4|744889.4|745877.2|744877.2|28
1638193070000|2021-11-29 13:37:50|745880.8|744880.8|745872.7|744872.7|745885.3|744885.3|745865.6|744865.6|30
1638193080000|2021-11-29 13:38:00|745874.1|744874.1|745900|744900|745902|744902|745830.7|744830.7|35
1638193090000|2021-11-29 13:38:10|745900.5|744900.5|745792.5|744792.5|745917.1|744917.1|745792.5|744792.5|33
1638193100000|2021-11-29 13:38:20|745787.1|744787.1|745709.6|744709.6|745796.4|744796.4|745709.6|744709.6|31
1638193110000|2021-11-29 13:38:30|745707.4|744707.4|745596.1|744596.1|745707.4|744707.4|745596.1|744596.1|36
1638193120000|2021-11-29 13:38:40|745605|744605|745558|744558|745641.9|744641.9|745558|744558|33
1638193130000|2021-11-29 13:38:50|745561.1|744561.1|745532.2|744532.2|745605.9|744605.9|745528.9|744528.9|36
1638193140000|2021-11-29 13:39:00|745541.5|744541.5|745539.7|744539.7|745544.9|744544.9|745531|744531|32
1638193150000|2021-11-29 13:39:10|745540.9|744540.9|745467.5|744467.5|745547.7|744547.7|745467.5|744467.5|33
1638193160000|2021-11-29 13:39:20|745464.1|744464.1|745595.4|744595.4|745619.3|744619.3|745464.1|744464.1|38
1638193170000|2021-11-29 13:39:30|745597.1|744597.1|745508.9|744508.9|745602.8|744602.8|745506.7|744506.7|32
1638193180000|2021-11-29 13:39:40|745508.1|744508.1|745468.3|744468.3|745512.6|744512.6|745450.1|744450.1|35
1638193190000|2021-11-29 13:39:50|745467.2|744467.2|745470.3|744470.3|746219.6|744705.2|745459.6|743993.4|37
1638193200000|2021-11-29 13:40:00|745486.9|744486.9|745534.4|744534.4|746023.4|744548.5|745434.5|743948.4|35
1638193210000|2021-11-29 13:40:10|745527.1|744527.1|745468.7|744468.7|745529.2|744529.2|745396.5|744396.5|38
1638193220000|2021-11-29 13:40:20|745482.5|744482.5|745542.7|744542.7|745986.6|744557.8|745466.9|743975|36
1638193230000|2021-11-29 13:40:30|745541.2|744541.2|745536.4|744536.4|745573.1|744573.1|745536.4|744536.4|33
1638193240000|2021-11-29 13:40:40|745529.8|744529.8|745475.7|744475.7|745578.3|744578.3|745456.4|744456.4|28
1638193250000|2021-11-29 13:40:50|745476.1|744476.1|745422.5|744422.5|745482|744482|745420.8|744420.8|37
1638193260000|2021-11-29 13:41:00|745408.8|744408.8|745396.5|744396.5|745414.5|744414.5|745353.5|744353.5|36
1638193270000|2021-11-29 13:41:10|745398.3|744398.3|745247.6|744247.6|745401.2|744401.2|745235.5|744235.5|28
1638193280000|2021-11-29 13:41:20|745247.2|744247.2|745330.6|744330.6|745330.6|744330.6|745246|744246|35
1638193290000|2021-11-29 13:41:30|745334.6|744334.6|745259.7|744259.7|745348.1|744348.1|745237.3|744237.3|37
1638193300000|2021-11-29 13:41:40|745261.5|744261.5|745217.6|744217.6|745261.7|744261.7|745182.9|744182.9|30
1638193310000|2021-11-29 13:41:50|745219.4|744219.4|745303.8|744303.8|745807.2|744336.7|745211.2|743797.8|38
1638193320000|2021-11-29 13:42:00|745311.8|744311.8|745284.4|744284.4|745357.8|744357.8|745242.8|744242.8|34
1638193330000|2021-11-29 13:42:10|745287.4|744287.4|745208.8|744208.8|745287.4|744287.4|745181|744181|32
1638193340000|2021-11-29 13:42:20|745199.7|744199.7|745115.1|744115.1|745212.8|744212.8|745112.8|744112.8|34
1638193350000|2021-11-29 13:42:30|745131.2|744131.2|745081.6|744081.6|745138.2|744138.2|745069.7|744069.7|35
1638193360000|2021-11-29 13:42:40|745594.3|743594.3|745100.3|744100.3|745594.3|744120.1|745082|743594.3|24
1638193370000|2021-11-29 13:42:50|745092.7|744092.7|745108.6|744108.6|745159.6|744159.6|745057.4|744057.4|34
1638193380000|2021-11-29 13:43:00|745107.6|744107.6|745064.7|744064.7|745107.8|744107.8|745064.7|744064.7|36
1638193390000|2021-11-29 13:43:10|745071.2|744071.2|744974.6|743974.6|745083.9|744083.9|744974.6|743974.6|36
1638193400000|2021-11-29 13:43:20|744998|743998|744974.5|743974.5|744998|743998|744968.1|743968.1|37
1638193410000|2021-11-29 13:43:30|744977.5|743977.5|744826.5|743826.5|744977.5|743977.5|744767.5|743767.5|36
1638193420000|2021-11-29 13:43:40|744825.2|743825.2|744738.9|743738.9|744830.7|743830.7|744738.9|743738.9|37
1638193430000|2021-11-29 13:43:50|744736.1|743736.1|744736.4|743736.4|744751.5|743751.5|744736.1|743736.1|36
1638193440000|2021-11-29 13:44:00|744737.3|743737.3|744810.9|743810.9|744829.7|743829.7|744737.3|743737.3|39
1638193450000|2021-11-29 13:44:10|744815.6|743815.6|744851.7|743851.7|744932.4|743932.4|744806.7|743806.7|34
1638193460000|2021-11-29 13:44:20|744846.6|743846.6|744860.8|743860.8|744894.1|743894.1|744844.7|743844.7|32
1638193470000|2021-11-29 13:44:30|744861.4|743861.4|744931|743931|744950|743950|744857.3|743857.3|30
1638193480000|2021-11-29 13:44:40|744920.7|743920.7|744969.9|743969.9|744979.3|743979.3|744910.5|743910.5|33
1638193490000|2021-11-29 13:44:50|744971.5|743971.5|745175.8|744175.8|745175.8|744175.8|744965.9|743965.9|37
1638193500000|2021-11-29 13:45:00|745197.2|744197.2|745108.9|744108.9|745674.3|744197.2|745108.9|743664|38
1638193510000|2021-11-29 13:45:10|745107.6|744107.6|745190|744190|745190|744190|745107.6|744107.6|34
1638193520000|2021-11-29 13:45:20|745180.1|744180.1|745178.1|744178.1|745315.1|744315.1|745173.8|744173.8|33
1638193530000|2021-11-29 13:45:30|745183.7|744183.7|745109.9|744109.9|745190.5|744190.5|745081.6|744081.6|33
1638193540000|2021-11-29 13:45:40|745084.5|744084.5|745082.6|744082.6|745089.1|744089.1|745065.6|744065.6|27
1638193550000|2021-11-29 13:45:50|745081.4|744081.4|744993.2|743993.2|745081.4|744081.4|744971|743971|36
1638193560000|2021-11-29 13:46:00|745004.8|744004.8|744989.2|743989.2|745017.3|744017.3|744963|743963|26
1638193570000|2021-11-29 13:46:10|744979.8|743979.8|744944.8|743944.8|744998.5|743998.5|744944.8|743944.8|22
1638193580000|2021-11-29 13:46:20|744943.1|743943.1|744910.6|743910.6|744958.6|743958.6|744908.4|743908.4|24
1638193590000|2021-11-29 13:46:30|744908.5|743908.5|744908.9|743908.9|744966.3|743966.3|744903.3|743903.3|35
1638193600000|2021-11-29 13:46:40|744910.8|743910.8|744847.1|743847.1|744910.8|743910.8|744839.6|743839.6|36
1638193610000|2021-11-29 13:46:50|744836|743836|744819.1|743819.1|744853|743853|744816|743816|31
1638193620000|2021-11-29 13:47:00|744816.2|743816.2|744781|743781|744834.6|743834.6|744770.9|743770.9|35
1638193630000|2021-11-29 13:47:10|744780.6|743780.6|744787.6|743787.6|744799.6|743799.6|744698.3|743698.3|34
1638193640000|2021-11-29 13:47:20|744780.3|743780.3|744764.4|743764.4|744785.9|743785.9|744670.4|743670.4|39
1638193650000|2021-11-29 13:47:30|744765.4|743765.4|744865.8|743865.8|744955.4|743955.4|744763.4|743763.4|38
1638193660000|2021-11-29 13:47:40|744866.1|743866.1|744861.6|743861.6|745350.3|743876.4|744829.3|743349.8|39
1638193670000|2021-11-29 13:47:50|744863.5|743863.5|744960.5|743960.5|744961|743961|744863.5|743863.5|39
1638193680000|2021-11-29 13:48:00|744955.9|743955.9|745369|743369|745377.2|743955.9|744811.9|743305.3|37
1638193690000|2021-11-29 13:48:10|745369.9|743369.9|744950.7|743950.7|745440.3|743955.5|744884.6|743369.9|34
1638193700000|2021-11-29 13:48:20|744947.7|743947.7|744924.2|743924.2|745025.3|744025.3|744924.2|743924.2|28
1638193710000|2021-11-29 13:48:30|744927.3|743927.3|744934.4|743934.4|744944.6|743944.6|744873.7|743873.7|33
1638193720000|2021-11-29 13:48:40|744935.1|743935.1|744982.3|743982.3|744982.3|743982.3|744919.4|743919.4|36
1638193730000|2021-11-29 13:48:50|744984|743984|745036.5|744036.5|745067.3|744067.3|744970.6|743970.6|37
1638193740000|2021-11-29 13:49:00|745047.7|744047.7|744932.7|743932.7|745056.3|744056.3|744924.1|743924.1|36
1638193750000|2021-11-29 13:49:10|744947.4|743947.4|744966.6|743966.6|744976.7|743976.7|744944.9|743944.9|35
1638193760000|2021-11-29 13:49:20|744962.3|743962.3|744949.3|743949.3|744969|743969|744948.1|743948.1|32
1638193770000|2021-11-29 13:49:30|744949.4|743949.4|744955|743955|744959.3|743959.3|744898.5|743898.5|33
1638193780000|2021-11-29 13:49:40|744953.8|743953.8|744968.4|743968.4|744980.6|743980.6|744951.4|743951.4|28
1638193790000|2021-11-29 13:49:50|744965.9|743965.9|744981.9|743981.9|744997.2|743997.2|744961|743961|33
1638193800000|2021-11-29 13:50:00|744978.2|743978.2|744850.8|743850.8|744981.7|743981.7|744850.8|743850.8|34
1638193810000|2021-11-29 13:50:10|744862|743862|744848|743848|744865.6|743865.6|744835.4|743835.4|33
1638193820000|2021-11-29 13:50:20|744849.4|743849.4|744883.3|743883.3|744918.2|743918.2|744845.2|743845.2|38
1638193830000|2021-11-29 13:50:30|744881.9|743881.9|744827.2|743827.2|744886.9|743886.9|744820.1|743820.1|27
1638193840000|2021-11-29 13:50:40|744832.2|743832.2|744856|743856|744859.5|743859.5|744832.2|743832.2|28
1638193850000|2021-11-29 13:50:50|744851.7|743851.7|744850.2|743850.2|744855.3|743855.3|744828.1|743828.1|25
1638193860000|2021-11-29 13:51:00|744858.8|743858.8|744858.2|743858.2|744874.5|743874.5|744848.2|743848.2|35
1638193870000|2021-11-29 13:51:10|744853.5|743853.5|744781.9|743781.9|744860.9|743860.9|744770.4|743770.4|32
1638193880000|2021-11-29 13:51:20|744782.2|743782.2|744765.6|743765.6|744798.9|743798.9|744708.9|743708.9|38
1638193890000|2021-11-29 13:51:30|744774.5|743774.5|744866.3|743866.3|744866.3|743866.3|744763.5|743763.5|31
1638193900000|2021-11-29 13:51:40|744869.4|743869.4|744865.6|743865.6|744877|743877|744865.6|743865.6|28
1638193910000|2021-11-29 13:51:50|744862.3|743862.3|744922.9|743922.9|744981.3|743981.3|744859.1|743859.1|34
1638193920000|2021-11-29 13:52:00|744931.3|743931.3|744872.3|743872.3|744931.3|743931.3|744867.1|743867.1|32
1638193930000|2021-11-29 13:52:10|744868.5|743868.5|744808.9|743808.9|744881.1|743881.1|744808.1|743808.1|28
1638193940000|2021-11-29 13:52:20|744811.4|743811.4|744630.8|743630.8|744818.6|743818.6|744630.8|743630.8|38
1638193950000|2021-11-29 13:52:30|744632|743632|744632.9|743632.9|744650.5|743650.5|744614.6|743614.6|37
1638193960000|2021-11-29 13:52:40|744632.2|743632.2|744628|743628|744641.5|743641.5|744608.6|743608.6|30
1638193970000|2021-11-29 13:52:50|744623.7|743623.7|744616.4|743616.4|744626.7|743626.7|744614.5|743614.5|30
1638193980000|2021-11-29 13:53:00|744598.4|743598.4|744625.4|743625.4|744630.8|743630.8|744584.1|743584.1|36
1638193990000|2021-11-29 13:53:10|744616.2|743616.2|744575.1|743575.1|744624.9|743624.9|744544.6|743544.6|31
1638194000000|2021-11-29 13:53:20|744576.1|743576.1|744629.7|743629.7|744641.5|743641.5|744576.1|743576.1|36
1638194010000|2021-11-29 13:53:30|744578.1|743578.1|744562.3|743562.3|744583.4|743583.4|744544.4|743544.4|32
1638194020000|2021-11-29 13:53:40|744553.1|743553.1|744520.7|743520.7|744576.7|743576.7|744502.3|743502.3|37
1638194030000|2021-11-29 13:53:50|744522.4|743522.4|744519.3|743519.3|744523.7|743523.7|744500.4|743500.4|25
1638194040000|2021-11-29 13:54:00|744520.3|743520.3|744509.7|743509.7|744521|743521|744509.7|743509.7|22
1638194050000|2021-11-29 13:54:10|744509.5|743509.5|744473.6|743473.6|744517|743517|744470.8|743470.8|23
1638194060000|2021-11-29 13:54:20|744489.3|743489.3|744499.5|743499.5|744499.5|743499.5|744476.3|743476.3|23
1638194070000|2021-11-29 13:54:30|744492.9|743492.9|744492.5|743492.5|744502.3|743502.3|744469.3|743469.3|34
1638194080000|2021-11-29 13:54:40|744491.8|743491.8|744446.5|743446.5|744495|743495|744437.1|743437.1|30
1638194090000|2021-11-29 13:54:50|744446.1|743446.1|744389.6|743389.6|744446.1|743446.1|744376.1|743376.1|31
1638194100000|2021-11-29 13:55:00|744391|743391|744145.7|743145.7|744392.1|743392.1|744113.2|743113.2|36
1638194110000|2021-11-29 13:55:10|744148|743148|744012.5|743012.5|744182|743182|744012.5|743012.5|34
1638194120000|2021-11-29 13:55:20|744020.5|743020.5|743919.2|742919.2|744412.6|743038.1|743840.2|742303.5|37
1638194130000|2021-11-29 13:55:30|743886|742886|743950.3|742950.3|744428.8|742986|743874.2|742372.3|35
1638194140000|2021-11-29 13:55:40|743955.6|742955.6|744219.9|742219.9|744263.7|742967.4|743691.9|742204.5|37
1638194150000|2021-11-29 13:55:50|744222.9|742222.9|744387.5|742387.5|744387.5|742920.8|743720.9|742222.9|38
1638194160000|2021-11-29 13:56:00|744398.7|742398.7|743831.5|742831.5|744398.7|742847.5|743783.5|742395.3|39
1638194170000|2021-11-29 13:56:10|743833.3|742833.3|743770.1|742770.1|744239.4|742985.9|743747.4|742239.4|32
1638194180000|2021-11-29 13:56:20|743799.2|742799.2|743801.3|742801.3|743843.6|742843.6|743782|742782|37
1638194190000|2021-11-29 13:56:30|743829.1|742829.1|743796.2|742796.2|743846.3|742846.3|743767.9|742767.9|38
1638194200000|2021-11-29 13:56:40|743801|742801|743784.8|742784.8|743812.5|742812.5|743774.2|742774.2|36
1638194210000|2021-11-29 13:56:50|743791.7|742791.7|743817.9|742817.9|743836.5|742836.5|743780.4|742780.4|40
1638194220000|2021-11-29 13:57:00|743824.5|742824.5|744372.7|742372.7|744405.4|742876.7|743822.1|742366.7|37
1638194230000|2021-11-29 13:57:10|744377.7|742377.7|744006.7|743006.7|744418.7|743014.8|743936.1|742374.7|37
1638194240000|2021-11-29 13:57:20|744013|743013|744007.2|743007.2|744014.6|743014.6|744003.4|743003.4|29
1638194250000|2021-11-29 13:57:30|744012.5|743012.5|744118.4|743118.4|744221.7|743221.7|744012.5|743012.5|38
1638194260000|2021-11-29 13:57:40|744156.2|743156.2|744100.6|743100.6|744156.2|743156.2|744082.1|743082.1|36
1638194270000|2021-11-29 13:57:50|744095.9|743095.9|744016.6|743016.6|744149.3|743149.3|744006.6|743006.6|36
1638194280000|2021-11-29 13:58:00|744017.3|743017.3|744083.2|743083.2|744083.3|743083.3|743999.9|742999.9|37
1638194290000|2021-11-29 13:58:10|744080.5|743080.5|744247.3|743247.3|744751.4|743255.6|744080.5|742659.4|36
1638194300000|2021-11-29 13:58:20|744252.7|743252.7|744257|743257|744268.2|743268.2|744221.5|743221.5|36
1638194310000|2021-11-29 13:58:30|744262.2|743262.2|744256.8|743256.8|744751.9|743271|744219.3|742745.5|39
1638194320000|2021-11-29 13:58:40|744262.2|743262.2|744308.8|743308.8|744782.4|743320.5|744228.4|742765|37
1638194330000|2021-11-29 13:58:50|744306.7|743306.7|744197.5|743197.5|744659.2|743307.1|744145.6|742659.2|36
1638194340000|2021-11-29 13:59:00|744722.4|742722.4|744217|743217|744722.4|743232.7|744185.9|742687.2|36
1638194350000|2021-11-29 13:59:10|744222.7|743222.7|744244.8|743244.8|744256.2|743256.2|744215.1|743215.1|32
1638194360000|2021-11-29 13:59:20|744242.7|743242.7|744317.6|743317.6|744317.6|743317.6|744238.2|743238.2|34
1638194370000|2021-11-29 13:59:30|744322.9|743322.9|744369.7|743369.7|744380.5|743380.5|744302.4|743302.4|33
1638194380000|2021-11-29 13:59:40|744376.5|743376.5|744501.3|743501.3|744519.4|743519.4|744368.6|743368.6|35
1638194390000|2021-11-29 13:59:50|744500.5|743500.5|744475.5|743475.5|744511.1|743511.1|744424|743424|35
1638194400000|2021-11-29 14:00:00|744472.8|743472.8|744483.5|743483.5|744512.9|743512.9|744449.8|743449.8|40
1638194410000|2021-11-29 14:00:10|744496.7|743496.7|744375.4|743375.4|744521.6|743521.6|744356.2|743356.2|39
1638194420000|2021-11-29 14:00:20|744380.8|743380.8|744316.8|743316.8|744380.8|743380.8|744283.3|743283.3|39
1638194430000|2021-11-29 14:00:30|744287.9|743287.9|744837.7|742837.7|744852.8|743334.2|744277.2|742835|38
1638194440000|2021-11-29 14:00:40|744828.6|742828.6|744528.6|743528.6|744837.7|743535.1|744336.1|742828.6|38
1638194450000|2021-11-29 14:00:50|744519.4|743519.4|744536.5|743536.5|744545.5|743545.5|744501.5|743501.5|34
1638194460000|2021-11-29 14:01:00|744522.4|743522.4|744522|743522|744526.9|743526.9|744497.3|743497.3|35
1638194470000|2021-11-29 14:01:10|744517.9|743517.9|744543.4|743543.4|744545.6|743545.6|744516.8|743516.8|30
1638194480000|2021-11-29 14:01:20|744548.4|743548.4|744608.7|743608.7|744608.7|743608.7|744540.1|743540.1|27
1638194490000|2021-11-29 14:01:30|744587.5|743587.5|744527.7|743527.7|744613.4|743613.4|744512.5|743512.5|33
1638194500000|2021-11-29 14:01:40|744533.2|743533.2|744524.8|743524.8|744535.9|743535.9|744521.1|743521.1|27
1638194510000|2021-11-29 14:01:50|744524.7|743524.7|744618.1|743618.1|744626.6|743626.6|744521.5|743521.5|29
1638194520000|2021-11-29 14:02:00|744624.1|743624.1|744699.3|743699.3|744717.4|743717.4|744609.7|743609.7|34
1638194530000|2021-11-29 14:02:10|744699.7|743699.7|744409.7|743409.7|744699.7|743699.7|744384.5|743384.5|38
1638194540000|2021-11-29 14:02:20|744422.3|743422.3|744396.1|743396.1|744422.3|743422.3|744391.9|743391.9|32
1638194550000|2021-11-29 14:02:30|744386.9|743386.9|744480|743480|744513|743513|744386.9|743386.9|34
1638194560000|2021-11-29 14:02:40|744452.9|743452.9|744293.1|743293.1|744455.2|743455.2|744279.4|743279.4|39
1638194570000|2021-11-29 14:02:50|744293|743293|744264.4|743264.4|744293.8|743293.8|744238.7|743238.7|31
1638194580000|2021-11-29 14:03:00|744276.3|743276.3|744260|743260|744276.9|743276.9|744235.7|743235.7|36
1638194590000|2021-11-29 14:03:10|744264.1|743264.1|744256.5|743256.5|744275.8|743275.8|744223.2|743223.2|32
1638194600000|2021-11-29 14:03:20|744268.5|743268.5|744275.2|743275.2|744281.8|743281.8|744240.4|743240.4|33
1638194610000|2021-11-29 14:03:30|744265.6|743265.6|744268.4|743268.4|744295.6|743295.6|744235.6|743235.6|33
1638194620000|2021-11-29 14:03:40|744273.6|743273.6|744301.4|743301.4|744313.7|743313.7|744272|743272|34
1638194630000|2021-11-29 14:03:50|744301.8|743301.8|744298.3|743298.3|744315.5|743315.5|744281|743281|24
1638194640000|2021-11-29 14:04:00|744300.2|743300.2|744225.9|743225.9|744402.8|743402.8|744225.9|743225.9|38
1638194650000|2021-11-29 14:04:10|744232|743232|744154.7|743154.7|744232|743232|744150.7|743150.7|32
1638194660000|2021-11-29 14:04:20|744157.8|743157.8|744405|742405|744534|743157.8|743920.2|742400.7|33
1638194670000|2021-11-29 14:04:30|744441|742441|743854.9|742854.9|744441|742957.2|743834.9|742385.3|35
1638194680000|2021-11-29 14:04:40|743850.5|742850.5|743993.5|742993.5|744052|743052|743838.8|742838.8|37
1638194690000|2021-11-29 14:04:50|743984.1|742984.1|743972.3|742972.3|744008.5|743008.5|743966|742966|35
1638194700000|2021-11-29 14:05:00|743966.9|742966.9|743852.6|742852.6|744378.4|742966.9|743832|742378.4|38
1638194710000|2021-11-29 14:05:10|743850.3|742850.3|743842.6|742842.6|743860.8|742860.8|743842.2|742842.2|28
1638194720000|2021-11-29 14:05:20|743847|742847|743861.6|742861.6|743866.6|742866.6|743843.8|742843.8|29
1638194730000|2021-11-29 14:05:30|743861.4|742861.4|743865|742865|743873.9|742873.9|743825.9|742825.9|27
1638194740000|2021-11-29 14:05:40|743868.1|742868.1|743819.1|742819.1|743876.8|742876.8|743776.9|742776.9|27
1638194750000|2021-11-29 14:05:50|743821|742821|743825|742825|743834.1|742834.1|743811.4|742811.4|27
1638194760000|2021-11-29 14:06:00|743825.3|742825.3|743948|742948|743968.7|742968.7|743802.6|742802.6|31
1638194770000|2021-11-29 14:06:10|743954.9|742954.9|744638.6|742638.6|744647.6|743125.9|743947.2|742637.8|39
1638194780000|2021-11-29 14:06:20|744639.3|742639.3|744109|743109|744639.3|743129.2|744092|742610.1|35
1638194790000|2021-11-29 14:06:30|744111.5|743111.5|743861.6|742861.6|744113.9|743113.9|743847.7|742847.7|38
1638194800000|2021-11-29 14:06:40|743861.9|742861.9|743888.4|742888.4|743915.2|742915.2|743814.9|742814.9|39
1638194810000|2021-11-29 14:06:50|743888.2|742888.2|743903.1|742903.1|743903.1|742903.1|743882.3|742882.3|28
1638194820000|2021-11-29 14:07:00|743898.3|742898.3|743873.8|742873.8|743903.5|742903.5|743853.8|742853.8|29
1638194830000|2021-11-29 14:07:10|743874.3|742874.3|744037.5|743037.5|744082.3|743082.3|743874|742874|33
1638194840000|2021-11-29 14:07:20|744034.3|743034.3|743851.5|742851.5|744529.2|743097.4|743845.1|742412.2|32
1638194850000|2021-11-29 14:07:30|743854.2|742854.2|743916.7|742916.7|743921.5|742921.5|743852.5|742852.5|29
1638194860000|2021-11-29 14:07:40|743894|742894|743831.3|742831.3|743904.2|742904.2|743813.4|742813.4|35
1638194870000|2021-11-29 14:07:50|743833.4|742833.4|743837.2|742837.2|743838.2|742838.2|743831.4|742831.4|24
1638194880000|2021-11-29 14:08:00|743809.8|742809.8|743814.9|742814.9|743835|742835|743800.4|742800.4|32
1638194890000|2021-11-29 14:08:10|743816|742816|743824.5|742824.5|743826.5|742826.5|743811.1|742811.1|27
1638194900000|2021-11-29 14:08:20|743824.2|742824.2|743837.7|742837.7|743838.2|742838.2|743814.3|742814.3|27
1638194910000|2021-11-29 14:08:30|743836.9|742836.9|743905|742905|743905|742905|743824.8|742824.8|28
1638194920000|2021-11-29 14:08:40|743905.4|742905.4|744030.8|743030.8|744042.2|743042.2|743894.5|742894.5|38
1638194930000|2021-11-29 14:08:50|744042.2|743042.2|744056.3|743056.3|744072.4|743072.4|744042.2|743042.2|35
1638194940000|2021-11-29 14:09:00|744053.9|743053.9|744048.8|743048.8|744053.9|743053.9|744016.4|743016.4|33
1638194950000|2021-11-29 14:09:10|744049.2|743049.2|744050.9|743050.9|744056.8|743056.8|744041.8|743041.8|26
1638194960000|2021-11-29 14:09:20|744052.2|743052.2|744172.4|743172.4|744187.8|743187.8|744012|743012|35
1638194970000|2021-11-29 14:09:30|744141.5|743141.5|744250.8|743250.8|744250.8|743250.8|744141.5|743141.5|38
1638194980000|2021-11-29 14:09:40|744246.7|743246.7|744256.9|743256.9|744264|743264|744246.7|743246.7|31
1638194990000|2021-11-29 14:09:50|744254.6|743254.6|744351.2|743351.2|744361.5|743361.5|744241.1|743241.1|33
1638195000000|2021-11-29 14:10:00|744346|743346|744341.2|743341.2|744375.1|743375.1|744296.9|743296.9|36
1638195010000|2021-11-29 14:10:10|744339.8|743339.8|744417.9|743417.9|744422|743422|744292|743292|33
1638195020000|2021-11-29 14:10:20|744421.3|743421.3|744324.4|743324.4|744468.5|743468.5|744298|743298|34
1638195030000|2021-11-29 14:10:30|744327.8|743327.8|744311.3|743311.3|744333.6|743333.6|744303.5|743303.5|31
1638195040000|2021-11-29 14:10:40|744312.2|743312.2|744332|743332|744395.5|743395.5|744303.4|743303.4|28
1638195050000|2021-11-29 14:10:50|744321|743321|744276|743276|744327|743327|744258.3|743258.3|33
1638195060000|2021-11-29 14:11:00|744274.5|743274.5|744331.1|743331.1|744331.1|743331.1|744256.7|743256.7|30
1638195070000|2021-11-29 14:11:10|744860.9|742860.9|744270.5|743270.5|744880.4|743363.9|744251.9|742857.3|37
1638195080000|2021-11-29 14:11:20|744264.2|743264.2|744259.3|743259.3|744269.9|743269.9|744251.9|743251.9|26
1638195090000|2021-11-29 14:11:30|744250.1|743250.1|744249.5|743249.5|744250.5|743250.5|744226.6|743226.6|26
1638195100000|2021-11-29 14:11:40|744249.7|743249.7|744220.9|743220.9|744254.7|743254.7|744039|743039|33
1638195110000|2021-11-29 14:11:50|744221|743221|744379.2|743379.2|744414.5|743414.5|744215.9|743215.9|32
1638195120000|2021-11-29 14:12:00|744379.4|743379.4|744238.8|743238.8|744384.4|743384.4|744238.8|743238.8|26
1638195130000|2021-11-29 14:12:10|744242.4|743242.4|744307.9|743307.9|744314.9|743314.9|744229.4|743229.4|29
1638195140000|2021-11-29 14:12:20|744317.7|743317.7|744298.9|743298.9|744331.1|743331.1|744276.3|743276.3|27
1638195150000|2021-11-29 14:12:30|744298.1|743298.1|744252.8|743252.8|744298.1|743298.1|744246.7|743246.7|33
1638195160000|2021-11-29 14:12:40|744256|743256|744265.6|743265.6|744283.6|743283.6|744252.8|743252.8|26
1638195170000|2021-11-29 14:12:50|744259.9|743259.9|744333.6|743333.6|744337.1|743337.1|744259.9|743259.9|29
1638195180000|2021-11-29 14:13:00|744332.3|743332.3|744303.9|743303.9|744334.7|743334.7|744248.8|743248.8|34
1638195190000|2021-11-29 14:13:10|744303.8|743303.8|744334.9|743334.9|744337|743337|744303.8|743303.8|35
1638195200000|2021-11-29 14:13:20|744329.5|743329.5|744245.9|743245.9|744336.5|743336.5|744244.6|743244.6|28
1638195210000|2021-11-29 14:13:30|744235.4|743235.4|744225.3|743225.3|744267|743267|744204.2|743204.2|34
1638195220000|2021-11-29 14:13:40|744227.3|743227.3|744252.4|743252.4|744252.4|743252.4|744227.3|743227.3|27
1638195230000|2021-11-29 14:13:50|744261.3|743261.3|744278.2|743278.2|744281.4|743281.4|744257.9|743257.9|28
1638195240000|2021-11-29 14:14:00|744275.8|743275.8|744284.1|743284.1|744300|743300|744275.5|743275.5|31
1638195250000|2021-11-29 14:14:10|744288.2|743288.2|744341.6|743341.6|744863.1|743502|744279.2|742860.9|34
1638195260000|2021-11-29 14:14:20|744344.6|743344.6|744296.7|743296.7|744344.6|743344.6|744260|743260|36
1638195270000|2021-11-29 14:14:30|744296.5|743296.5|744307.1|743307.1|744317.7|743317.7|744294.4|743294.4|37
1638195280000|2021-11-29 14:14:40|744308.2|743308.2|744046.8|743046.8|744645|743353|744044.8|742645|34
1638195290000|2021-11-29 14:14:50|744043.5|743043.5|743969.2|742969.2|744058.8|743058.8|743945.6|742945.6|36
1638195300000|2021-11-29 14:15:00|743974.6|742974.6|743951.8|742951.8|744003.4|743003.4|743951.8|742951.8|32
1638195310000|2021-11-29 14:15:10|743949.3|742949.3|743940.6|742940.6|743989|742989|743925.1|742925.1|37
1638195320000|2021-11-29 14:15:20|743934.1|742934.1|743993.5|742993.5|744002|743002|743923.2|742923.2|33
1638195330000|2021-11-29 14:15:30|743993.1|742993.1|743988.7|742988.7|743999.2|742999.2|743988.7|742988.7|28
1638195340000|2021-11-29 14:15:40|743990.2|742990.2|743962.2|742962.2|743992.7|742992.7|743950.6|742950.6|22
1638195350000|2021-11-29 14:15:50|743962.8|742962.8|743963.6|742963.6|743974.3|742974.3|743958.1|742958.1|25
1638195360000|2021-11-29 14:16:00|743965.6|742965.6|743964.7|742964.7|743969.4|742969.4|743958.2|742958.2|26
1638195370000|2021-11-29 14:16:10|743965.1|742965.1|743967.9|742967.9|743967.9|742967.9|743950.5|742950.5|20
1638195380000|2021-11-29 14:16:20|743963.7|742963.7|743983|742983|743983|742983|743963.7|742963.7|11
1638195390000|2021-11-29 14:16:30|743983.4|742983.4|744006.9|743006.9|744021.1|743021.1|743983.3|742983.3|29
1638195400000|2021-11-29 14:16:40|744010.2|743010.2|743940.9|742940.9|744032.6|743032.6|743940.1|742940.1|34
1638195410000|2021-11-29 14:16:50|743940.6|742940.6|743947.7|742947.7|743949.7|742949.7|743937.6|742937.6|31
1638195420000|2021-11-29 14:17:00|743948.1|742948.1|743971.8|742971.8|743974|742974|743936.6|742936.6|24
1638195430000|2021-11-29 14:17:10|743972.4|742972.4|743987.9|742987.9|743988.5|742988.5|743970.3|742970.3|31
1638195440000|2021-11-29 14:17:20|743984.2|742984.2|743980|742980|743991.1|742991.1|743976.1|742976.1|26
1638195450000|2021-11-29 14:17:30|743977.1|742977.1|743974.6|742974.6|743990|742990|743959.9|742959.9|32
1638195460000|2021-11-29 14:17:40|743972.2|742972.2|743993.7|742993.7|744003|743003|743969.2|742969.2|26
1638195470000|2021-11-29 14:17:50|743991|742991|743972.4|742972.4|743991.7|742991.7|743970.5|742970.5|30
1638195480000|2021-11-29 14:18:00|743973.8|742973.8|743963.5|742963.5|743979.2|742979.2|743953.3|742953.3|26
1638195490000|2021-11-29 14:18:10|743962.9|742962.9|743961.3|742961.3|743975.9|742975.9|743958.1|742958.1|23
1638195500000|2021-11-29 14:18:20|743970.9|742970.9|743973.2|742973.2|743973.2|742973.2|743941.2|742941.2|26
1638195510000|2021-11-29 14:18:30|743971.3|742971.3|743966.6|742966.6|743977|742977|743966.4|742966.4|17
1638195520000|2021-11-29 14:18:40|743965.3|742965.3|743976.4|742976.4|743991.9|742991.9|743965.3|742965.3|28
1638195530000|2021-11-29 14:18:50|743977.2|742977.2|743980.9|742980.9|743985.4|742985.4|743974.4|742974.4|24
1638195540000|2021-11-29 14:19:00|743981|742981|743961.1|742961.1|743981|742981|743949.3|742949.3|22
1638195550000|2021-11-29 14:19:10|743962.4|742962.4|743956.2|742956.2|743962.4|742962.4|743955.8|742955.8|12
1638195560000|2021-11-29 14:19:20|743957.5|742957.5|743958.6|742958.6|743958.8|742958.8|743953|742953|18
1638195570000|2021-11-29 14:19:30|743958.4|742958.4|743954.3|742954.3|743958.9|742958.9|743951.9|742951.9|20
1638195580000|2021-11-29 14:19:40|743953|742953|743964.6|742964.6|743971.1|742971.1|743953|742953|28
1638195590000|2021-11-29 14:19:50|743963|742963|743960.3|742960.3|743963|742963|743950.7|742950.7|30
1638195600000|2021-11-29 14:20:00|743956.7|742956.7|743973.7|742973.7|743984.7|742984.7|743954.6|742954.6|29
1638195610000|2021-11-29 14:20:10|743972|742972|743953.5|742953.5|743972|742972|743952.2|742952.2|20
1638195620000|2021-11-29 14:20:20|743952.6|742952.6|743950.4|742950.4|743952.6|742952.6|743941.2|742941.2|17
1638195630000|2021-11-29 14:20:30|743952.9|742952.9|743977.5|742977.5|743977.5|742977.5|743943.2|742943.2|26
1638195640000|2021-11-29 14:20:40|743975.3|742975.3|743987.3|742987.3|743994.9|742994.9|743971.8|742971.8|33
1638195650000|2021-11-29 14:20:50|743987.9|742987.9|744003.1|743003.1|744008.9|743008.9|743987.2|742987.2|32
1638195660000|2021-11-29 14:21:00|744003.4|743003.4|743991.8|742991.8|744009.5|743009.5|743991.8|742991.8|27
1638195670000|2021-11-29 14:21:10|743995.6|742995.6|743962.5|742962.5|743996.5|742996.5|743962.5|742962.5|25
1638195680000|2021-11-29 14:21:20|743961.7|742961.7|743986.9|742986.9|743986.9|742986.9|743950.7|742950.7|28
1638195690000|2021-11-29 14:21:30|743980|742980|743965.6|742965.6|743980|742980|743965.2|742965.2|19
1638195700000|2021-11-29 14:21:40|743965.2|742965.2|743961.5|742961.5|743968.4|742968.4|743952.9|742952.9|25
1638195710000|2021-11-29 14:21:50|743966.3|742966.3|743966.8|742966.8|743970.8|742970.8|743965.8|742965.8|15
1638195720000|2021-11-29 14:22:00|743966.6|742966.6|743967.1|742967.1|743972.9|742972.9|743956.4|742956.4|18
1638195730000|2021-11-29 14:22:10|743966.4|742966.4|743956.3|742956.3|743966.7|742966.7|743950.8|742950.8|23
1638195740000|2021-11-29 14:22:20|743955.4|742955.4|743837.7|742837.7|743959.9|742959.9|743788.6|742788.6|36
1638195750000|2021-11-29 14:22:30|743838.4|742838.4|743911.5|742911.5|743925.1|742925.1|743834.5|742834.5|26
1638195760000|2021-11-29 14:22:40|743912.2|742912.2|743948.5|742948.5|743955.2|742955.2|743912.2|742912.2|26
1638195770000|2021-11-29 14:22:50|743944.6|742944.6|744040.1|743040.1|744054.1|743054.1|743941.2|742941.2|33
1638195780000|2021-11-29 14:23:00|744040.3|743040.3|744009.4|743009.4|744043|743043|743995.7|742995.7|35
1638195790000|2021-11-29 14:23:10|744008.9|743008.9|743922.5|742922.5|744008.9|743008.9|743921|742921|27
1638195800000|2021-11-29 14:23:20|743922.1|742922.1|743975.4|742975.4|743975.4|742975.4|743913.2|742913.2|27
1638195810000|2021-11-29 14:23:30|743972.4|742972.4|743989.9|742989.9|743990.7|742990.7|743963.6|742963.6|30
1638195820000|2021-11-29 14:23:40|744004.4|743004.4|743884.9|742884.9|744010.4|743010.4|743881|742881|38
1638195830000|2021-11-29 14:23:50|743885.3|742885.3|743871.3|742871.3|743891.4|742891.4|743868.5|742868.5|30
1638195840000|2021-11-29 14:24:00|743872.9|742872.9|743800.9|742800.9|743876.9|742876.9|743800.9|742800.9|34
1638195850000|2021-11-29 14:24:10|743812.2|742812.2|743800.1|742800.1|743812.2|742812.2|743774.5|742774.5|31
1638195860000|2021-11-29 14:24:20|743798.7|742798.7|743786.9|742786.9|743800.6|742800.6|743786.1|742786.1|25
1638195870000|2021-11-29 14:24:30|743789.6|742789.6|743794.6|742794.6|743800.8|742800.8|743780.5|742780.5|33
1638195880000|2021-11-29 14:24:40|743826.4|742826.4|743649.7|742649.7|743826.4|742826.4|743575.4|742575.4|34
1638195890000|2021-11-29 14:24:50|743650.3|742650.3|743648.4|742648.4|743659.9|742659.9|743642.4|742642.4|32
1638195900000|2021-11-29 14:25:00|743650.6|742650.6|743410.6|742410.6|743914.7|742650.6|743389.6|741902.4|39
1638195910000|2021-11-29 14:25:10|743411.3|742411.3|743414.4|742414.4|743929.4|742439.2|743388.1|741887.2|38
1638195920000|2021-11-29 14:25:20|743419.1|742419.1|743485.1|742485.1|743551.6|742551.6|743415.3|742415.3|38
1638195930000|2021-11-29 14:25:30|743481.5|742481.5|743505.3|742505.3|743508.2|742508.2|743421.2|742421.2|30
1638195940000|2021-11-29 14:25:40|743506.4|742506.4|743495.5|742495.5|743520|742520|743490.6|742490.6|30
1638195950000|2021-11-29 14:25:50|743507.1|742507.1|743491.2|742491.2|743527.4|742527.4|743476.6|742476.6|31
1638195960000|2021-11-29 14:26:00|743492.6|742492.6|743535.7|742535.7|743558.5|742558.5|743492.6|742492.6|30
1638195970000|2021-11-29 14:26:10|743505.9|742505.9|743368.4|742368.4|743533.5|742533.5|743362.7|742362.7|30
1638195980000|2021-11-29 14:26:20|743366.3|742366.3|743373.7|742373.7|743383.6|742383.6|743353.4|742353.4|31
1638195990000|2021-11-29 14:26:30|743371.2|742371.2|743533.1|742533.1|743534.7|742534.7|743368.4|742368.4|33
1638196000000|2021-11-29 14:26:40|743526.4|742526.4|743631.1|742631.1|743644.1|742644.1|743526.4|742526.4|37
1638196010000|2021-11-29 14:26:50|743627.4|742627.4|743630.5|742630.5|743643.1|742643.1|743606.9|742606.9|38
1638196020000|2021-11-29 14:27:00|743632.7|742632.7|743633.3|742633.3|743647.1|742647.1|743612.5|742612.5|33
1638196030000|2021-11-29 14:27:10|743634.3|742634.3|743675.9|742675.9|743685.9|742685.9|743634.3|742634.3|24
1638196040000|2021-11-29 14:27:20|743671.9|742671.9|743755.4|742755.4|743762.7|742762.7|743671.9|742671.9|37
1638196050000|2021-11-29 14:27:30|743752.7|742752.7|743817.7|742817.7|744311.1|742817.7|743723.1|742261.2|38
1638196060000|2021-11-29 14:27:40|743817.6|742817.6|743994.4|742994.4|744558.2|742994.4|743809.1|742472.7|39
1638196070000|2021-11-29 14:27:50|743995|742995|743993.6|742993.6|744484.6|742996.4|743959.8|742484.1|36
1638196080000|2021-11-29 14:28:00|743985.8|742985.8|743969.4|742969.4|744474.2|743003.7|743958.4|742457.4|36
1638196090000|2021-11-29 14:28:10|743970.7|742970.7|743873.4|742873.4|744382.9|742994.7|743845.8|742382.9|36
1638196100000|2021-11-29 14:28:20|744353.9|742353.9|743888.4|742888.4|744389.1|742900|743790.1|742341.5|38
1638196110000|2021-11-29 14:28:30|743873.3|742873.3|743762.8|742762.8|743873.3|742873.3|743757.1|742757.1|36
1638196120000|2021-11-29 14:28:40|743767.5|742767.5|743802.7|742802.7|743802.7|742802.7|743760.8|742760.8|33
1638196130000|2021-11-29 14:28:50|743804.7|742804.7|743931.9|742931.9|744400.5|742932.2|743804.7|742386.1|36
1638196140000|2021-11-29 14:29:00|743934.3|742934.3|743903.1|742903.1|743949|742949|743892.2|742892.2|31
1638196150000|2021-11-29 14:29:10|743903.2|742903.2|743903.1|742903.1|743919.7|742919.7|743897.6|742897.6|33
1638196160000|2021-11-29 14:29:20|743935.9|742935.9|743933.7|742933.7|743952.2|742952.2|743908.9|742908.9|36
1638196170000|2021-11-29 14:29:30|743927.4|742927.4|743732.9|742732.9|743950.5|742950.5|743731.1|742731.1|38
1638196180000|2021-11-29 14:29:40|743725|742725|743929.9|742929.9|744342.5|742955|743721.8|742314.1|36
1638196190000|2021-11-29 14:29:50|743933|742933|744130.5|743130.5|744635.5|743130.5|743924.9|742635.5|32
1638196200000|2021-11-29 14:30:00|744123.4|743123.4|744158.7|743158.7|744158.7|743158.7|744096.7|743096.7|38
1638196210000|2021-11-29 14:30:10|744155.3|743155.3|744632.9|742632.9|744695.4|743191.7|744120.4|742614.1|37
1638196220000|2021-11-29 14:30:20|744116.9|743116.9|744647.6|742647.6|744661.4|743151|744115.5|742608.4|35
1638196230000|2021-11-29 14:30:30|744634.6|742634.6|744617.1|742617.1|744634.6|743120.6|744088.9|742582.4|35
1638196240000|2021-11-29 14:30:40|744135.8|743135.8|744253.7|743253.7|744736.4|743253.7|744122.9|742645.5|40
1638196250000|2021-11-29 14:30:50|744282.3|743282.3|744874.8|742874.8|744894.5|743343.5|744263.7|742765|39
1638196260000|2021-11-29 14:31:00|744874.7|742874.7|744424.4|743424.4|744948.6|743432.7|744394.1|742874.7|38
1638196270000|2021-11-29 14:31:10|744424.7|743424.7|744446.3|743446.3|744916.5|743446.3|744410|742894.1|35
1638196280000|2021-11-29 14:31:20|744461.5|743461.5|744483.6|743483.6|745043.6|743549.9|744379.6|743024.9|39
1638196290000|2021-11-29 14:31:30|744483|743483|744600.4|743600.4|745121.5|743633.8|744473.4|743063.7|39
1638196300000|2021-11-29 14:31:40|744601|743601|744728.3|743728.3|745220.2|743730.8|744600.1|743173.4|38
1638196310000|2021-11-29 14:31:50|744741.3|743741.3|745284.4|743284.4|745284.4|743777.5|744733|743246.3|39
1638196320000|2021-11-29 14:32:00|745271.9|743271.9|745303.5|743303.5|745378.6|743886.2|744748.5|743271.9|40
1638196330000|2021-11-29 14:32:10|744806.9|743806.9|744907.9|743907.9|745289.5|743907.9|744800.4|743286.6|38
1638196340000|2021-11-29 14:32:20|744910.8|743910.8|744930.5|743930.5|745493.3|743994|744910.8|743433.2|39
1638196350000|2021-11-29 14:32:30|744891.9|743891.9|744914.5|743914.5|745430.5|743924.8|744826.7|743387.8|39
1638196360000|2021-11-29 14:32:40|744892.6|743892.6|744727.3|743727.3|745402.5|743901.2|744714.9|743402.5|36
1638196370000|2021-11-29 14:32:50|744733.6|743733.6|744723.3|743723.3|744735.6|743735.6|744716.8|743716.8|35
1638196380000|2021-11-29 14:33:00|744728.8|743728.8|744685.5|743685.5|744751.1|743751.1|744649.5|743649.5|32
1638196390000|2021-11-29 14:33:10|744690|743690|744745.3|743745.3|744745.3|743745.3|744675.7|743675.7|33
1638196400000|2021-11-29 14:33:20|744748.8|743748.8|744701.7|743701.7|744753.9|743753.9|744687.2|743687.2|39
1638196410000|2021-11-29 14:33:30|744693.4|743693.4|744657.4|743657.4|744693.8|743693.8|744657.4|743657.4|33
1638196420000|2021-11-29 14:33:40|744663.7|743663.7|744775.8|743775.8|744777.8|743777.8|744663.4|743663.4|35
1638196430000|2021-11-29 14:33:50|744768.6|743768.6|744754.6|743754.6|744796.9|743796.9|744738.6|743738.6|33
1638196440000|2021-11-29 14:34:00|744752.7|743752.7|744673|743673|744760.5|743760.5|744658.2|743658.2|35
1638196450000|2021-11-29 14:34:10|744674.2|743674.2|744758.9|743758.9|744770.9|743770.9|744674.2|743674.2|35
1638196460000|2021-11-29 14:34:20|744768.4|743768.4|744676.4|743676.4|744768.4|743768.4|744667.8|743667.8|36
1638196470000|2021-11-29 14:34:30|744668|743668|744449.1|743449.1|744900.2|743670.5|744350.3|742851.1|40
1638196480000|2021-11-29 14:34:40|744434.2|743434.2|744451.3|743451.3|744952.8|743460.7|744427.7|742951.6|34
1638196490000|2021-11-29 14:34:50|744446.9|743446.9|744339|743339|744452.3|743452.3|744339|743339|37
1638196500000|2021-11-29 14:35:00|744363.3|743363.3|744321|743321|744402.5|743402.5|744311|743311|37
1638196510000|2021-11-29 14:35:10|744312.8|743312.8|744324.4|743324.4|744779.6|743324.4|744277.4|742779.6|35
1638196520000|2021-11-29 14:35:20|744320.8|743320.8|744286.3|743286.3|744355|743355|744272.2|743272.2|35
1638196530000|2021-11-29 14:35:30|744288.1|743288.1|744278.4|743278.4|744304|743304|744278.4|743278.4|32
1638196540000|2021-11-29 14:35:40|744278.7|743278.7|744269.3|743269.3|744278.7|743278.7|744255|743255|29
1638196550000|2021-11-29 14:35:50|744273|743273|744105.2|743105.2|744824|743345.3|744105.2|742824|39
1638196560000|2021-11-29 14:36:00|744607.5|742607.5|744363.4|742363.4|744609.7|743116.3|744012.6|742363.4|40
1638196570000|2021-11-29 14:36:10|744368.8|742368.8|744097.2|743097.2|744401.6|743097.2|743894.9|742361|38
1638196580000|2021-11-29 14:36:20|744074.3|743074.3|743868.4|742868.4|744386.8|743108.7|743852.9|742344.6|40
1638196590000|2021-11-29 14:36:30|743876|742876|743831.5|742831.5|744332.5|742883.8|743787.4|742288|38
1638196600000|2021-11-29 14:36:40|743825.8|742825.8|743947.9|742947.9|743947.9|742947.9|743824.9|742824.9|40
1638196610000|2021-11-29 14:36:50|743946.8|742946.8|744058.3|743058.3|744401|743058.3|743847.7|742348|39
1638196620000|2021-11-29 14:37:00|744042.1|743042.1|744615.6|742615.6|744863.7|743281.1|743989|742459.2|39
1638196630000|2021-11-29 14:37:10|744595.6|742595.6|743956.4|742956.4|744615.9|743069.6|743927.1|742434.8|38
1638196640000|2021-11-29 14:37:20|743962.5|742962.5|744446.7|742446.7|744484|742977.4|743951.7|742446.7|31
1638196650000|2021-11-29 14:37:30|744443|742443|744383.7|742383.7|744466.2|742948.8|743853.8|742375.3|36
1638196660000|2021-11-29 14:37:40|744379.7|742379.7|743896.8|742896.8|744400.5|742902|743861.2|742375.8|35
1638196670000|2021-11-29 14:37:50|743898.6|742898.6|743979.7|742979.7|744421.8|742980.3|743896.1|742421.8|36
1638196680000|2021-11-29 14:38:00|743980.3|742980.3|744138.3|743138.3|744615|743138.3|743971.5|742615|37
1638196690000|2021-11-29 14:38:10|744139.4|743139.4|744130.9|743130.9|744149.3|743149.3|744104|743104|38
1638196700000|2021-11-29 14:38:20|744130.4|743130.4|744179.2|743179.2|744709.5|743261.9|744120.9|742677.5|36
1638196710000|2021-11-29 14:38:30|744169.1|743169.1|744016.7|743016.7|744208.2|743208.2|743991.9|742991.9|39
1638196720000|2021-11-29 14:38:40|744012.3|743012.3|744008.2|743008.2|744099.7|743099.7|744002.7|743002.7|36
1638196730000|2021-11-29 14:38:50|744012.4|743012.4|743990.2|742990.2|744022.7|743022.7|743990.2|742990.2|37
1638196740000|2021-11-29 14:39:00|743976.1|742976.1|743865.8|742865.8|743988.7|742988.7|743848.5|742848.5|38
1638196750000|2021-11-29 14:39:10|743885.4|742885.4|743918.2|742918.2|743964.5|742964.5|743878.5|742878.5|39
1638196760000|2021-11-29 14:39:20|743917|742917|743777.2|742777.2|743917|742917|743770.2|742770.2|38
1638196770000|2021-11-29 14:39:30|743772.6|742772.6|743579.1|742579.1|743780.3|742780.3|743579.1|742579.1|35
1638196780000|2021-11-29 14:39:40|744073.5|742073.5|743736.5|742736.5|744184.3|742736.5|743569.4|742070.3|36
1638196790000|2021-11-29 14:39:50|743730|742730|743723.2|742723.2|743774.3|742774.3|743717.5|742717.5|34
1638196800000|2021-11-29 14:40:00|743732.2|742732.2|743802.2|742802.2|743818.5|742818.5|743696.8|742696.8|39
1638196810000|2021-11-29 14:40:10|743788.3|742788.3|743779.6|742779.6|743805|742805|743767.5|742767.5|30
1638196820000|2021-11-29 14:40:20|743774.5|742774.5|743785.1|742785.1|743786.3|742786.3|743740.8|742740.8|34
1638196830000|2021-11-29 14:40:30|743784.3|742784.3|743871.5|742871.5|743874.2|742874.2|743753.8|742753.8|32
1638196840000|2021-11-29 14:40:40|743874.5|742874.5|743940.7|742940.7|743942.7|742942.7|743859.9|742859.9|36
1638196850000|2021-11-29 14:40:50|743949.4|742949.4|744131.3|743131.3|744645|743143|743949.4|742615.6|35
1638196860000|2021-11-29 14:41:00|744132.3|743132.3|744760.7|742760.7|744760.7|743220.3|744132.3|742624.6|40
1638196870000|2021-11-29 14:41:10|744751.5|742751.5|744087|743087|744755.3|743254.1|743968|742403|35
1638196880000|2021-11-29 14:41:20|744095|743095|744152.2|743152.2|744663.1|743163.7|743929|742645|39
1638196890000|2021-11-29 14:41:30|744147|743147|743955.9|742955.9|744441.8|743150.4|743939.6|742414.6|34
1638196900000|2021-11-29 14:41:40|743963.6|742963.6|743910.4|742910.4|743982.4|742982.4|743901.1|742901.1|39
1638196910000|2021-11-29 14:41:50|743915.4|742915.4|743974.1|742974.1|743981.4|742981.4|743899.3|742899.3|34
1638196920000|2021-11-29 14:42:00|743965.4|742965.4|743925.6|742925.6|744456.7|742966.6|743904.6|742456.6|38
1638196930000|2021-11-29 14:42:10|743921.2|742921.2|743928|742928|743945|742945|743911.6|742911.6|34
1638196940000|2021-11-29 14:42:20|744412|742412|743688.9|742688.9|744412|742723.5|743681.3|742195.2|37
1638196950000|2021-11-29 14:42:30|743698.5|742698.5|744382.5|742382.5|744384.6|742751.6|743694.9|742204.3|38
1638196960000|2021-11-29 14:42:40|744384.5|742384.5|743974.2|742974.2|744458.7|742989|743952.8|742382.4|33
1638196970000|2021-11-29 14:42:50|743977.3|742977.3|743976.1|742976.1|743982.3|742982.3|743948.7|742948.7|36
1638196980000|2021-11-29 14:43:00|743967.8|742967.8|743985.2|742985.2|743993|742993|743967.8|742967.8|30
1638196990000|2021-11-29 14:43:10|743999.1|742999.1|743974|742974|744006.8|743006.8|743966.2|742966.2|30
1638197000000|2021-11-29 14:43:20|743971.5|742971.5|743834.1|742834.1|743971.5|742971.5|743833.7|742833.7|38
1638197010000|2021-11-29 14:43:30|743834.7|742834.7|743481.4|742481.4|744010.9|742858.7|743480.7|741975.7|37
1638197020000|2021-11-29 14:43:40|743480.8|742480.8|743872.6|741872.6|743988.7|742481.6|743473.7|741862|39
1638197030000|2021-11-29 14:43:50|743869.4|741869.4|743398.5|742398.5|743896.1|742398.5|743373.9|741867.9|37
1638197040000|2021-11-29 14:44:00|743395|742395|743365.7|742365.7|743397.5|742397.5|743359.8|742359.8|37
1638197050000|2021-11-29 14:44:10|743369.2|742369.2|743750.5|741750.5|743755.1|742369.2|743223.8|741700|37
1638197060000|2021-11-29 14:44:20|743752.1|741752.1|743645.1|741645.1|743752.1|742273.6|742996.3|741542.3|37
1638197070000|2021-11-29 14:44:30|743640.6|741640.6|743751.7|741751.7|743758.1|741758.1|743640.6|741640.6|39
1638197080000|2021-11-29 14:44:40|743757|741757|743664.1|741664.1|743861.7|742364.7|743135.2|741544.3|38
1638197090000|2021-11-29 14:44:50|743636.9|741636.9|743706|741706|743706|741706|743628.8|741628.8|39
1638197100000|2021-11-29 14:45:00|743707.3|741707.3|743294.3|742294.3|743754.4|742294.3|743189.7|741650.7|39
1638197110000|2021-11-29 14:45:10|743334.4|742334.4|743342.8|742342.8|743823.6|742354.6|743290.1|741778.1|39
1638197120000|2021-11-29 14:45:20|743342.2|742342.2|743259.3|742259.3|743850.2|742421|743259.3|741850.2|37
1638197130000|2021-11-29 14:45:30|743749.5|741749.5|743332.4|742332.4|743820|742342.8|743240.4|741705.5|38
1638197140000|2021-11-29 14:45:40|743320.6|742320.6|743557.3|742557.3|744044.3|742567|743320.6|742029.3|39
1638197150000|2021-11-29 14:45:50|744063|742063|743789.2|742789.2|744263.1|742806.3|743607.1|742058.7|37
1638197160000|2021-11-29 14:46:00|744216.5|742216.5|743764|742764|744283.8|742767|743730|742216.5|39
1638197170000|2021-11-29 14:46:10|743769.4|742769.4|744163.7|742163.7|744289.1|742778.7|743714.9|742163.7|36
1638197180000|2021-11-29 14:46:20|744171.9|742171.9|744251.5|742251.5|744279.9|742780.4|743674.4|742132.3|36
1638197190000|2021-11-29 14:46:30|744236.3|742236.3|743743.3|742743.3|744270.2|742770.9|743737.4|742224.8|39
1638197200000|2021-11-29 14:46:40|743754.7|742754.7|743761.9|742761.9|744287.7|742777.7|743739.2|742258.7|33
1638197210000|2021-11-29 14:46:50|743757.2|742757.2|743748.6|742748.6|744272.7|742777.8|743739.8|742272.7|32
1638197220000|2021-11-29 14:47:00|743731.5|742731.5|743819.4|742819.4|744309.8|742851|743731.5|742306.1|36
1638197230000|2021-11-29 14:47:10|743814|742814|743775.4|742775.4|743834.5|742834.5|743775.4|742775.4|35
1638197240000|2021-11-29 14:47:20|743729.9|742729.9|743692.7|742692.7|743734.4|742734.4|743680|742680|35
1638197250000|2021-11-29 14:47:30|743689.6|742689.6|743746.1|742746.1|743750|742750|743684.1|742684.1|35
1638197260000|2021-11-29 14:47:40|743746.7|742746.7|743719.5|742719.5|743748.4|742748.4|743714.1|742714.1|39
1638197270000|2021-11-29 14:47:50|743737.8|742737.8|743748.9|742748.9|743795.1|742795.1|743709.1|742709.1|36
1638197280000|2021-11-29 14:48:00|743748.1|742748.1|743784.8|742784.8|743793.1|742793.1|743748.1|742748.1|39
1638197290000|2021-11-29 14:48:10|743784.1|742784.1|743820.9|742820.9|744327.7|742883.6|743765.3|742327.7|40
1638197300000|2021-11-29 14:48:20|743818.2|742818.2|743941.4|742941.4|743941.4|742941.4|743767.4|742767.4|38
1638197310000|2021-11-29 14:48:30|743941.6|742941.6|743964.6|742964.6|743981.8|742981.8|743903.1|742903.1|38
1638197320000|2021-11-29 14:48:40|743972.6|742972.6|743988.7|742988.7|743996|742996|743928.2|742928.2|37
1638197330000|2021-11-29 14:48:50|743984.8|742984.8|743948.5|742948.5|743995.6|742995.6|743948.5|742948.5|33
1638197340000|2021-11-29 14:49:00|743963.4|742963.4|743977.6|742977.6|743990.3|742990.3|743958.4|742958.4|34
1638197350000|2021-11-29 14:49:10|743972.8|742972.8|743988.3|742988.3|743997.4|742997.4|743946.1|742946.1|31
1638197360000|2021-11-29 14:49:20|743990.9|742990.9|743992.3|742992.3|743996.8|742996.8|743983.7|742983.7|28
1638197370000|2021-11-29 14:49:30|743991|742991|743993.2|742993.2|743995.2|742995.2|743985.6|742985.6|21
1638197380000|2021-11-29 14:49:40|743995.9|742995.9|743993.1|742993.1|744013.6|743013.6|743989.2|742989.2|31
1638197390000|2021-11-29 14:49:50|744000.7|743000.7|744001.4|743001.4|744013.6|743013.6|743921|742921|39
1638197400000|2021-11-29 14:50:00|743999.4|742999.4|743876.2|742876.2|744002.2|743002.2|743873.9|742873.9|39
1638197410000|2021-11-29 14:50:10|743872.7|742872.7|743800.5|742800.5|743872.7|742872.7|743784|742784|36
1638197420000|2021-11-29 14:50:20|743818.4|742818.4|743841.8|742841.8|743867.8|742867.8|743817.1|742817.1|39
1638197430000|2021-11-29 14:50:30|743833.6|742833.6|743930|742930|743946.5|742946.5|743833.6|742833.6|40
1638197440000|2021-11-29 14:50:40|743950.1|742950.1|744555.6|742555.6|744561.6|743149.3|743870.1|742472.5|40
1638197450000|2021-11-29 14:50:50|744555.5|742555.5|744057.8|743057.8|744582.1|743064.7|744041.9|742544.4|38
1638197460000|2021-11-29 14:51:00|744059.2|743059.2|744070.4|743070.4|744576.4|743088.4|744046.3|742576.4|36
1638197470000|2021-11-29 14:51:10|744063.7|743063.7|744039.9|743039.9|744064.4|743064.4|744023.8|743023.8|39
1638197480000|2021-11-29 14:51:20|744040.7|743040.7|743767.1|742767.1|744596.1|743099.9|743759.5|742586.5|35
1638197490000|2021-11-29 14:51:30|743760.7|742760.7|743802.9|742802.9|743814.5|742814.5|743733.8|742733.8|33
1638197500000|2021-11-29 14:51:40|743821.4|742821.4|743776.7|742776.7|744290.6|742827.4|743669.9|742197.9|39
1638197510000|2021-11-29 14:51:50|743795.6|742795.6|743849.5|742849.5|744345.3|742856.7|743795.6|742342.5|32
1638197520000|2021-11-29 14:52:00|743849.8|742849.8|743942.2|742942.2|743947.2|742947.2|743846.6|742846.6|32
1638197530000|2021-11-29 14:52:10|743944.6|742944.6|743979.5|742979.5|743989.7|742989.7|743944.6|742944.6|30
1638197540000|2021-11-29 14:52:20|743979.4|742979.4|744050.2|743050.2|744064.4|743064.4|743979.4|742979.4|35
1638197550000|2021-11-29 14:52:30|744039.1|743039.1|744064.1|743064.1|744537.9|743064.6|744028.9|742537.9|33
1638197560000|2021-11-29 14:52:40|744059.5|743059.5|744033.6|743033.6|744089.9|743089.9|744033.6|743033.6|34
1638197570000|2021-11-29 14:52:50|744061|743061|744007.1|743007.1|744524.7|743072.7|743993.8|742524.7|39
1638197580000|2021-11-29 14:53:00|744007.5|743007.5|743975.1|742975.1|744475.7|743016.5|743967.4|742475.7|40
1638197590000|2021-11-29 14:53:10|744477.4|742477.4|744002.8|743002.8|744497|743004.9|743984.7|742477.4|38
1638197600000|2021-11-29 14:53:20|744002|743002|744051.9|743051.9|744557.5|743075.7|743969.9|742544|39
1638197610000|2021-11-29 14:53:30|744055.8|743055.8|744058|743058|744550.2|743090.3|744049|742550.2|38
1638197620000|2021-11-29 14:53:40|744065.9|743065.9|744094.6|743094.6|744101.3|743101.3|744063.1|743063.1|34
1638197630000|2021-11-29 14:53:50|744089.6|743089.6|744642.2|742642.2|744653.2|743194.9|744085.9|742640|36
1638197640000|2021-11-29 14:54:00|744142.2|743142.2|744638.8|742638.8|744655.2|743158.6|744138.6|742638.8|36
1638197650000|2021-11-29 14:54:10|744143.7|743143.7|744136.3|743136.3|744625|743144.7|744113|742615|34
1638197660000|2021-11-29 14:54:20|744135.1|743135.1|744114.5|743114.5|744135.1|743135.1|744114.5|743114.5|27
1638197670000|2021-11-29 14:54:30|744114.6|743114.6|744618.1|742618.1|744618.1|743136|744114.2|742603.4|24
1638197680000|2021-11-29 14:54:40|744620.9|742620.9|744647.9|742647.9|744647.9|743138.5|744106.7|742613.1|34
1638197690000|2021-11-29 14:54:50|744201.9|743201.9|744779.9|742779.9|744785.4|743284.4|744148.7|742641.5|40
1638197700000|2021-11-29 14:55:00|744774.6|742774.6|744328.1|743328.1|744830.6|743338.1|744262.8|742772.9|34
1638197710000|2021-11-29 14:55:10|744332|743332|744307.9|743307.9|744853.3|743365.8|744287.5|742792.4|40
1638197720000|2021-11-29 14:55:20|744306.2|743306.2|744325|743325|744826.1|743335.1|744283.5|742797.9|34
1638197730000|2021-11-29 14:55:30|744330.1|743330.1|744322.9|743322.9|744821.5|743330.1|744281.2|742778.7|38
1638197740000|2021-11-29 14:55:40|744318.9|743318.9|744759.5|742759.5|744834.5|743340.4|744244.2|742750.9|39
1638197750000|2021-11-29 14:55:50|744766.2|742766.2|744240.8|743240.8|744767.6|743274.2|744240.8|742741.2|36
1638197760000|2021-11-29 14:56:00|744240.1|743240.1|744228.7|743228.7|744249.7|743249.7|744227.2|743227.2|26
1638197770000|2021-11-29 14:56:10|744228.1|743228.1|744227.6|743227.6|744239.3|743239.3|744210|743210|35
1638197780000|2021-11-29 14:56:20|744226.3|743226.3|744243.2|743243.2|744247.2|743247.2|744226.3|743226.3|33
1638197790000|2021-11-29 14:56:30|744241|743241|744274.8|743274.8|744280.4|743280.4|744232.9|743232.9|32
1638197800000|2021-11-29 14:56:40|744276.7|743276.7|744239.6|743239.6|744277|743277|744238.8|743238.8|34
1638197810000|2021-11-29 14:56:50|744230.6|743230.6|744222|743222|744230.6|743230.6|744208.7|743208.7|38
1638197820000|2021-11-29 14:57:00|744224.9|743224.9|744333.6|743333.6|744333.6|743333.6|744224.7|743224.7|32
1638197830000|2021-11-29 14:57:10|744329.7|743329.7|744217.6|743217.6|744329.7|743329.7|744214.1|743214.1|38
1638197840000|2021-11-29 14:57:20|744216.9|743216.9|744220|743220|744223.3|743223.3|744209.3|743209.3|34
1638197850000|2021-11-29 14:57:30|744220.4|743220.4|744205.8|743205.8|744224|743224|744205.8|743205.8|32
1638197860000|2021-11-29 14:57:40|744207.5|743207.5|744166.9|743166.9|744207.5|743207.5|744165.8|743165.8|33
1638197870000|2021-11-29 14:57:50|744169.7|743169.7|744153.3|743153.3|744169.7|743169.7|744119.7|743119.7|27
1638197880000|2021-11-29 14:58:00|744153.9|743153.9|744204.1|743204.1|744205|743205|744153.9|743153.9|34
1638197890000|2021-11-29 14:58:10|744203.1|743203.1|744242|743242|744256.9|743256.9|744199.1|743199.1|26
1638197900000|2021-11-29 14:58:20|744247.7|743247.7|744219.8|743219.8|744251.9|743251.9|744206.7|743206.7|25
1638197910000|2021-11-29 14:58:30|744212.6|743212.6|744317.9|743317.9|744317.9|743317.9|744169.4|743169.4|34
1638197920000|2021-11-29 14:58:40|744316.7|743316.7|744359.1|743359.1|744367.7|743367.7|744307.5|743307.5|37
1638197930000|2021-11-29 14:58:50|744357.4|743357.4|744325.8|743325.8|744389.2|743389.2|744311|743311|37
1638197940000|2021-11-29 14:59:00|744324|743324|744318.9|743318.9|744379.6|743379.6|744303.9|743303.9|35
1638197950000|2021-11-29 14:59:10|744255.8|743255.8|744299.6|743299.6|744314.5|743314.5|744255.8|743255.8|29
1638197960000|2021-11-29 14:59:20|744304.5|743304.5|744285.6|743285.6|744313.6|743313.6|744268.9|743268.9|30
1638197970000|2021-11-29 14:59:30|744280.1|743280.1|744303.3|743303.3|744798.9|743313.9|744280.1|742783.6|30
1638197980000|2021-11-29 14:59:40|744272.9|743272.9|744274.5|743274.5|744356.9|743356.9|744272.9|743272.9|27
1638197990000|2021-11-29 14:59:50|744268.9|743268.9|744614.7|742614.7|744733.3|743268.9|744268.9|742572.7|38
1638198000000|2021-11-29 15:00:00|744623.4|742623.4|744164.7|743164.7|744663.2|743198.5|744156.3|742615.7|36
1638198010000|2021-11-29 15:00:10|744159.4|743159.4|744664|742664|744688.7|743198.6|744151.3|742644|37
1638198020000|2021-11-29 15:00:20|744656.9|742656.9|744447.1|742447.1|744701.7|743184.3|743995.8|742447.1|39
1638198030000|2021-11-29 15:00:30|744460.6|742460.6|744481.9|742481.9|744521.3|742521.3|744422|742422|40
1638198040000|2021-11-29 15:00:40|744479.6|742479.6|744176.5|743176.5|744665.1|743180.5|744121.4|742479.6|37
1638198050000|2021-11-29 15:00:50|744168.1|743168.1|744157.1|743157.1|744653.3|743175.6|744129.5|742640.7|38
1638198060000|2021-11-29 15:01:00|744155|743155|744163.5|743163.5|744633.4|743172.6|744153.4|742633.4|35
1638198070000|2021-11-29 15:01:10|744162.8|743162.8|744197.3|743197.3|744641.3|743200.9|744162.8|742641.3|28
1638198080000|2021-11-29 15:01:20|744199.1|743199.1|744250.9|743250.9|744253.6|743253.6|744193.8|743193.8|38
1638198090000|2021-11-29 15:01:30|744253|743253|744322.9|743322.9|744329.7|743329.7|744243.4|743243.4|31
1638198100000|2021-11-29 15:01:40|744312.4|743312.4|744364.8|743364.8|744827.6|743375.5|744312.4|742815.5|31
1638198110000|2021-11-29 15:01:50|744366.1|743366.1|744395.3|743395.3|744401.3|743401.3|744352|743352|34
1638198120000|2021-11-29 15:02:00|744395.2|743395.2|744400.7|743400.7|744408.4|743408.4|744367|743367|31
1638198130000|2021-11-29 15:02:10|744407|743407|744401.3|743401.3|744408.9|743408.9|744395.3|743395.3|31
1638198140000|2021-11-29 15:02:20|744401.7|743401.7|744407.8|743407.8|744410.1|743410.1|744395|743395|29
1638198150000|2021-11-29 15:02:30|744407.2|743407.2|744549.9|743549.9|744562.7|743562.7|744407.2|743407.2|40
1638198160000|2021-11-29 15:02:40|744546.4|743546.4|744752.5|743752.5|745256.7|743769.7|744546.4|743209|40
1638198170000|2021-11-29 15:02:50|744745.6|743745.6|745427.2|743427.2|745427.2|743927.1|744745.6|743247.1|40
1638198180000|2021-11-29 15:03:00|744936|743936|744877.6|743877.6|745493.4|743998.2|744869.4|743379.3|39
1638198190000|2021-11-29 15:03:10|744888.7|743888.7|744863.5|743863.5|745364.4|743892.8|744854.4|743364.4|38
1638198200000|2021-11-29 15:03:20|744853.7|743853.7|745031.3|744031.3|745522.7|744031.3|744853.7|743379.5|39
1638198210000|2021-11-29 15:03:30|745036.8|744036.8|745065.4|744065.4|745577.3|744086.4|745026.7|743521|39
1638198220000|2021-11-29 15:03:40|745074.2|744074.2|745100.4|744100.4|745586|744125|745074.2|743586|39
1638198230000|2021-11-29 15:03:50|745094.4|744094.4|745002.1|744002.1|745103.9|744103.9|744981.1|743981.1|37
1638198240000|2021-11-29 15:04:00|745000.9|744000.9|745057.4|744057.4|745067.9|744067.9|744976.4|743976.4|38
1638198250000|2021-11-29 15:04:10|745054.5|744054.5|745063.3|744063.3|745063.3|744063.3|744983.1|743983.1|37
1638198260000|2021-11-29 15:04:20|745086.8|744086.8|745102.6|744102.6|745121.4|744121.4|745084.9|744084.9|38
1638198270000|2021-11-29 15:04:30|745101.4|744101.4|745181.3|744181.3|745186.4|744186.4|745101.4|744101.4|36
1638198280000|2021-11-29 15:04:40|745182.5|744182.5|745205|744205|745230.8|744230.8|745182.5|744182.5|34
1638198290000|2021-11-29 15:04:50|745206.2|744206.2|745292.3|744292.3|745316.5|744316.5|745206.2|744206.2|38
1638198300000|2021-11-29 15:05:00|745336.8|744336.8|745309.7|744309.7|745351.2|744351.2|745306.7|744306.7|37
1638198310000|2021-11-29 15:05:10|745314.8|744314.8|745345.8|744345.8|745387.7|744387.7|745314|744314|38
1638198320000|2021-11-29 15:05:20|745342.7|744342.7|745332.7|744332.7|745444.7|744444.7|745332.2|744332.2|36
1638198330000|2021-11-29 15:05:30|745343.7|744343.7|745452.7|744452.7|745495.5|744495.5|745343.7|744343.7|37
1638198340000|2021-11-29 15:05:40|745446.2|744446.2|745452.2|744452.2|745462.7|744462.7|745425.8|744425.8|37
1638198350000|2021-11-29 15:05:50|745452.4|744452.4|745461.4|744461.4|745464.5|744464.5|745447.7|744447.7|31
1638198360000|2021-11-29 15:06:00|745457.3|744457.3|745421.2|744421.2|745457.3|744457.3|745415.9|744415.9|30
1638198370000|2021-11-29 15:06:10|745417.1|744417.1|745575.9|744575.9|745594.9|744594.9|745398.7|744398.7|36
1638198380000|2021-11-29 15:06:20|745570.4|744570.4|745545.9|744545.9|745575.1|744575.1|745537.1|744537.1|33
1638198390000|2021-11-29 15:06:30|745530.4|744530.4|745497.2|744497.2|745538.5|744538.5|745497.2|744497.2|26
1638198400000|2021-11-29 15:06:40|745495.3|744495.3|745515.4|744515.4|745515.4|744515.4|745471.4|744471.4|35
1638198410000|2021-11-29 15:06:50|745514.3|744514.3|745467.9|744467.9|745514.3|744514.3|745467.9|744467.9|35
1638198420000|2021-11-29 15:07:00|745467|744467|745450.2|744450.2|745472.1|744472.1|745450.2|744450.2|28
1638198430000|2021-11-29 15:07:10|745459.9|744459.9|745410.7|744410.7|745459.9|744459.9|745403.4|744403.4|34
1638198440000|2021-11-29 15:07:20|745412.8|744412.8|745442.3|744442.3|745442.3|744442.3|745411.4|744411.4|38
1638198450000|2021-11-29 15:07:30|745440.1|744440.1|745493.3|744493.3|745506.9|744506.9|745422.1|744422.1|37
1638198460000|2021-11-29 15:07:40|745492.3|744492.3|745413.8|744413.8|745492.3|744492.3|745413.8|744413.8|36
1638198470000|2021-11-29 15:07:50|745431.6|744431.6|745447.2|744447.2|745463.3|744463.3|745414.3|744414.3|38
1638198480000|2021-11-29 15:08:00|745444.4|744444.4|745426|744426|745489|744489|745426|744426|37
1638198490000|2021-11-29 15:08:10|745423.1|744423.1|745401.5|744401.5|745430.9|744430.9|745299.6|744299.6|37
1638198500000|2021-11-29 15:08:20|745411.7|744411.7|745468.8|744468.8|746006.3|744500.9|745406.2|744006.3|38
1638198510000|2021-11-29 15:08:30|745489.2|744489.2|745574.6|744574.6|745595.7|744595.7|745489.2|744489.2|36
1638198520000|2021-11-29 15:08:40|745575.3|744575.3|745524.3|744524.3|745575.3|744575.3|745483.4|744483.4|33
1638198530000|2021-11-29 15:08:50|745496.7|744496.7|745476.8|744476.8|745510.5|744510.5|745476.8|744476.8|35
1638198540000|2021-11-29 15:09:00|745478.8|744478.8|745181.6|744181.6|745482.3|744482.3|745181.6|744181.6|39
1638198550000|2021-11-29 15:09:10|745204.1|744204.1|745262.1|744262.1|745361.7|744361.7|745204.1|744204.1|40
1638198560000|2021-11-29 15:09:20|745247.5|744247.5|745177.6|744177.6|745711.6|744256.9|745155|743681.1|37
1638198570000|2021-11-29 15:09:30|745167.7|744167.7|745627.4|743627.4|745676|744195.8|745112.3|743627.4|38
1638198580000|2021-11-29 15:09:40|745138.8|744138.8|745132.7|744132.7|745690.9|744196|745087.2|743594.8|39
1638198590000|2021-11-29 15:09:50|745129.4|744129.4|745181.4|744181.4|745680.6|744191.3|745128|743634.4|37
1638198600000|2021-11-29 15:10:00|745184|744184|745233.9|744233.9|745251.5|744251.5|745183.6|744183.6|35
1638198610000|2021-11-29 15:10:10|745225.3|744225.3|745232.4|744232.4|745270.9|744270.9|745220.8|744220.8|36
1638198620000|2021-11-29 15:10:20|745241.8|744241.8|745284.3|744284.3|745318.2|744318.2|745231.3|744231.3|35
1638198630000|2021-11-29 15:10:30|745281.6|744281.6|745410.1|744410.1|745425.3|744425.3|745275|744275|33
1638198640000|2021-11-29 15:10:40|745428.4|744428.4|745468.1|744468.1|745470.6|744470.6|745403.9|744403.9|37
1638198650000|2021-11-29 15:10:50|745457.9|744457.9|745273.2|744273.2|745769.5|744463|745273.2|743759.2|36
1638198660000|2021-11-29 15:11:00|745265.2|744265.2|745197|744197|745265.2|744265.2|745196.3|744196.3|37
1638198670000|2021-11-29 15:11:10|745191.5|744191.5|745192.3|744192.3|745209.5|744209.5|745188.2|744188.2|36
1638198680000|2021-11-29 15:11:20|745192.9|744192.9|745200.1|744200.1|745211.9|744211.9|745192.9|744192.9|28
1638198690000|2021-11-29 15:11:30|745208.9|744208.9|745223.8|744223.8|745243|744243|745183.2|744183.2|32
1638198700000|2021-11-29 15:11:40|745226.3|744226.3|745202.8|744202.8|745675.6|744256.7|745161.4|743675.6|37
1638198710000|2021-11-29 15:11:50|745204|744204|745160.5|744160.5|745204|744204|745160.5|744160.5|27
1638198720000|2021-11-29 15:12:00|745177.3|744177.3|745195.1|744195.1|745195.6|744195.6|745164.6|744164.6|30
1638198730000|2021-11-29 15:12:10|745194.3|744194.3|745243.1|744243.1|745260.9|744260.9|745188|744188|32
1638198740000|2021-11-29 15:12:20|745239.3|744239.3|745268.5|744268.5|745270.1|744270.1|745211.3|744211.3|35
1638198750000|2021-11-29 15:12:30|745269.4|744269.4|745256.7|744256.7|745273.6|744273.6|745246.6|744246.6|32
1638198760000|2021-11-29 15:12:40|745260.8|744260.8|745262.9|744262.9|745273.3|744273.3|745240.8|744240.8|33
1638198770000|2021-11-29 15:12:50|745263.8|744263.8|745296.4|744296.4|745299.3|744299.3|745240.5|744240.5|34
1638198780000|2021-11-29 15:13:00|745294|744294|745330.7|744330.7|745330.7|744330.7|745291.3|744291.3|37
1638198790000|2021-11-29 15:13:10|745326.5|744326.5|745418|744418|745431.5|744431.5|745325.3|744325.3|37
1638198800000|2021-11-29 15:13:20|745417.1|744417.1|745419.5|744419.5|745433.4|744433.4|745408.5|744408.5|30
1638198810000|2021-11-29 15:13:30|745420|744420|745518.1|744518.1|745538.4|744538.4|745414.1|744414.1|32
1638198820000|2021-11-29 15:13:40|745511.2|744511.2|745549.3|744549.3|745570.2|744570.2|745511.2|744511.2|35
1638198830000|2021-11-29 15:13:50|745550|744550|745548.7|744548.7|745554.2|744554.2|745545.7|744545.7|30
1638198840000|2021-11-29 15:14:00|745548.5|744548.5|745659.1|744659.1|745692.1|744692.1|745548.5|744548.5|33
1638198850000|2021-11-29 15:14:10|745664.4|744664.4|745655.9|744655.9|745705.9|744705.9|745640.4|744640.4|32
1638198860000|2021-11-29 15:14:20|745673.7|744673.7|745795.3|744795.3|745837.3|744837.3|745662.9|744662.9|39
1638198870000|2021-11-29 15:14:30|745800.3|744800.3|745877.9|744877.9|745887|744887|745774.4|744774.4|39
1638198880000|2021-11-29 15:14:40|745877.6|744877.6|745808.1|744808.1|745883.7|744883.7|745784.4|744784.4|34
1638198890000|2021-11-29 15:14:50|745812.6|744812.6|745875.7|744875.7|745880.4|744880.4|745809.4|744809.4|37
1638198900000|2021-11-29 15:15:00|745904.3|744904.3|745916.9|744916.9|745977.7|744977.7|745877.7|744877.7|35
1638198910000|2021-11-29 15:15:10|745917.1|744917.1|745811.6|744811.6|745950.1|744950.1|745806.7|744806.7|39
1638198920000|2021-11-29 15:15:20|745825.9|744825.9|745792.5|744792.5|745865.1|744865.1|745792.5|744792.5|37
1638198930000|2021-11-29 15:15:30|745793.8|744793.8|745658.7|744658.7|746216.9|744809.9|745658.7|744216.9|38
1638198940000|2021-11-29 15:15:40|745667.9|744667.9|745763.9|744763.9|746236.8|744768.9|745667.9|744203|26
1638198950000|2021-11-29 15:15:50|745749.4|744749.4|745982.7|744982.7|746431.5|745013.4|745743|744431.5|36
1638198960000|2021-11-29 15:16:00|745979.1|744979.1|745945.1|744945.1|746001.2|745001.2|745945.1|744945.1|35
1638198970000|2021-11-29 15:16:10|745957.4|744957.4|745791.1|744791.1|745960.1|744960.1|745779.2|744779.2|39
1638198980000|2021-11-29 15:16:20|745783.9|744783.9|745853.4|744853.4|745860.6|744860.6|745772.3|744772.3|36
1638198990000|2021-11-29 15:16:30|745868.7|744868.7|746046|745046|746075.6|745075.6|745843.9|744843.9|36
1638199000000|2021-11-29 15:16:40|746054.1|745054.1|746716.1|744716.1|746725.8|745205.7|746042.9|744665.8|39
1638199010000|2021-11-29 15:16:50|746718.7|744718.7|746234.4|745234.4|746724.3|745239|746207.7|744712|34
1638199020000|2021-11-29 15:17:00|746228.2|745228.2|746257.2|745257.2|746810.7|745293.1|746211.3|744810.7|35
1638199030000|2021-11-29 15:17:10|746247.8|745247.8|746262.8|745262.8|746296.1|745296.1|746243.5|745243.5|35
1638199040000|2021-11-29 15:17:20|746254.7|745254.7|746296.1|745296.1|746771.3|745299.1|746237.2|744771.3|30
1638199050000|2021-11-29 15:17:30|746292.6|745292.6|746388.5|745388.5|746828.7|745388.5|746254.3|744828.7|38
1638199060000|2021-11-29 15:17:40|746358.8|745358.8|746487.1|745487.1|746978.4|745509.3|746350.7|744978.4|40
1638199070000|2021-11-29 15:17:50|746495|745495|746494|745494|746495|745495|746421.2|745421.2|38
1638199080000|2021-11-29 15:18:00|746487.2|745487.2|746554.7|745554.7|747102.2|745592.4|746480.3|745102.2|33
1638199090000|2021-11-29 15:18:10|746550|745550|746687.7|745687.7|747153.7|745695.6|746535|745030|37
1638199100000|2021-11-29 15:18:20|746671.7|745671.7|746661.1|745661.1|746674.6|745674.6|746565.4|745565.4|35
1638199110000|2021-11-29 15:18:30|746655.1|745655.1|746677.6|745677.6|746679.4|745679.4|746647.5|745647.5|31
1638199120000|2021-11-29 15:18:40|746678.2|745678.2|746632|745632|746714.1|745714.1|746632|745632|37
1638199130000|2021-11-29 15:18:50|746634.1|745634.1|746559.7|745559.7|746635.8|745635.8|746542.5|745542.5|25
1638199140000|2021-11-29 15:19:00|746555.9|745555.9|746557.7|745557.7|746574.8|745574.8|746549.6|745549.6|24
1638199150000|2021-11-29 15:19:10|746558.4|745558.4|746710.8|745710.8|746747.1|745747.1|746555.3|745555.3|38
1638199160000|2021-11-29 15:19:20|746716.9|745716.9|746598.8|745598.8|747121|745716.9|746589.6|745113.6|33
1638199170000|2021-11-29 15:19:30|746587.6|745587.6|746585.7|745585.7|747111.2|745620.7|746566.2|745111.2|39
1638199180000|2021-11-29 15:19:40|746585.8|745585.8|746640.5|745640.5|747166.6|745659.7|746575.3|745106.7|33
1638199190000|2021-11-29 15:19:50|746645.4|745645.4|746655.5|745655.5|747102.3|745664.8|746576.2|745089.7|32
1638199200000|2021-11-29 15:20:00|746677.1|745677.1|746418.8|745418.8|747170.1|745677.1|746396.4|744916.5|38
1638199210000|2021-11-29 15:20:10|746412.5|745412.5|746396.8|745396.8|746883.7|745428.5|746359.8|744828.6|40
1638199220000|2021-11-29 15:20:20|746396.1|745396.1|746464.9|745464.9|746465.6|745465.6|746373.2|745373.2|37
1638199230000|2021-11-29 15:20:30|746465.9|745465.9|746445.7|745445.7|746475.3|745475.3|746436.5|745436.5|34
1638199240000|2021-11-29 15:20:40|746446.3|745446.3|746464.7|745464.7|746464.7|745464.7|746442.4|745442.4|31
1638199250000|2021-11-29 15:20:50|746465.9|745465.9|746400.3|745400.3|746468.4|745468.4|746400.3|745400.3|25
1638199260000|2021-11-29 15:21:00|746410.1|745410.1|746433.4|745433.4|746437.9|745437.9|746326.3|745326.3|31
1638199270000|2021-11-29 15:21:10|746435.8|745435.8|746560.3|745560.3|746589.6|745589.6|746343.1|745343.1|29
1638199280000|2021-11-29 15:21:20|746596.1|745596.1|746572.8|745572.8|746684.5|745684.5|746551.5|745551.5|38
1638199290000|2021-11-29 15:21:30|746570.8|745570.8|746549.5|745549.5|746582.1|745582.1|746545.9|745545.9|35
1638199300000|2021-11-29 15:21:40|746549.6|745549.6|746381.4|745381.4|746933|745551.1|746381.4|744928.8|36
1638199310000|2021-11-29 15:21:50|746381|745381|746489.4|745489.4|747080.3|745581|746378.3|745017.9|37
1638199320000|2021-11-29 15:22:00|746476.8|745476.8|746387.9|745387.9|746509.4|745509.4|746387.9|745387.9|35
1638199330000|2021-11-29 15:22:10|746396.7|745396.7|746440.3|745440.3|746972.1|745520.9|746376|744962.5|37
1638199340000|2021-11-29 15:22:20|746455.2|745455.2|746463.9|745463.9|746974.1|745488.6|746455.2|744974.1|40
1638199350000|2021-11-29 15:22:30|746462.5|745462.5|746467.5|745467.5|746479|745479|746455.1|745455.1|35
1638199360000|2021-11-29 15:22:40|746466.6|745466.6|746304.1|745304.1|746930.7|745492.8|746304.1|744821.1|31
1638199370000|2021-11-29 15:22:50|746329.8|745329.8|746310.9|745310.9|746824.9|745336.4|746306.4|744820.9|32
1638199380000|2021-11-29 15:23:00|746309.9|745309.9|746833.1|744833.1|746835.7|745345.6|746309.9|744833.1|28
1638199390000|2021-11-29 15:23:10|746832|744832|746324.5|745324.5|746837.7|745361.4|746317.6|744830.7|28
1638199400000|2021-11-29 15:23:20|746320.3|745320.3|746326.9|745326.9|746327.8|745327.8|746318.8|745318.8|29
1638199410000|2021-11-29 15:23:30|746326.4|745326.4|746282.6|745282.6|746345|745345|746282.6|745282.6|36
1638199420000|2021-11-29 15:23:40|746273.9|745273.9|746698.9|744698.9|746756|745279|746217.3|744698.9|33
1638199430000|2021-11-29 15:23:50|746200.5|745200.5|746722.5|744722.5|746741.8|745271.2|746199|744722.5|35
1638199440000|2021-11-29 15:24:00|746727.5|744727.5|746445.9|745445.9|746915.5|745474.4|746279.2|744721.2|39
1638199450000|2021-11-29 15:24:10|746437.8|745437.8|746033|745033|746892.3|745437.8|746033|744505.1|34
1638199460000|2021-11-29 15:24:20|746044.2|745044.2|746393.7|744393.7|746444.2|745044.2|746014.7|744361|37
1638199470000|2021-11-29 15:24:30|746413.4|744413.4|746446.3|744446.3|746447.4|744447.4|746332.7|744332.7|40
1638199480000|2021-11-29 15:24:40|746459.2|744459.2|746420.6|744420.6|746492|744492|746419.4|744419.4|38
1638199490000|2021-11-29 15:24:50|746419.2|744419.2|745907.2|744907.2|746449.4|744933.4|745873.9|744374|36
1638199500000|2021-11-29 15:25:00|745896.7|744896.7|746423.6|744423.6|746454.2|744931.3|745875.1|744394|35
1638199510000|2021-11-29 15:25:10|746407.4|744407.4|746283|744283|746437.3|744437.3|746265.2|744265.2|38
1638199520000|2021-11-29 15:25:20|746258|744258|746303.9|744303.9|746339.4|744339.4|746258|744258|36
1638199530000|2021-11-29 15:25:30|746306|744306|746262.9|744262.9|746336.1|744740.3|745740.3|744244.9|37
1638199540000|2021-11-29 15:25:40|746269.3|744269.3|746245.7|744245.7|746279.6|744279.6|746237.3|744237.3|35
1638199550000|2021-11-29 15:25:50|746247|744247|746560.4|744560.4|746560.4|744560.4|746209.2|744209.2|37
1638199560000|2021-11-29 15:26:00|746041.6|745041.6|746524.8|744524.8|746673.9|745041.6|746041.6|744524.8|36
1638199570000|2021-11-29 15:26:10|746520.5|744520.5|746647.4|744647.4|746647.4|744647.4|746520.5|744520.5|30
1638199580000|2021-11-29 15:26:20|746643|744643|746782.5|744782.5|746782.5|745339.5|746125.9|744643|37
1638199590000|2021-11-29 15:26:30|746777.6|744777.6|746192.1|745192.1|746777.6|745193.8|746141.1|744682.3|39
1638199600000|2021-11-29 15:26:40|746195|745195|746011.6|745011.6|746623.1|745195.3|746006.2|744623.1|35
1638199610000|2021-11-29 15:26:50|746019.3|745019.3|745919.8|744919.8|746462|745021.6|745919.8|744460.5|34
1638199620000|2021-11-29 15:27:00|745923.9|744923.9|745899.8|744899.8|746004.7|745004.7|745899.8|744899.8|36
1638199630000|2021-11-29 15:27:10|745904.5|744904.5|745895.3|744895.3|745920.2|744920.2|745885.2|744885.2|34
1638199640000|2021-11-29 15:27:20|745897.1|744897.1|746683.6|744683.6|746688|745178.8|745896.1|744616.1|35
1638199650000|2021-11-29 15:27:30|746046.8|745046.8|746586|744586|746592.2|745051.6|746013|744502.9|37
1638199660000|2021-11-29 15:27:40|746586.1|744586.1|746636|744636|746692.3|745150|746127.2|744586.1|39
1638199670000|2021-11-29 15:27:50|746630.9|744630.9|746631.3|744631.3|746640.7|745113.7|746113.7|744595.3|24
1638199680000|2021-11-29 15:28:00|746631.2|744631.2|746444.3|744444.3|746634.2|745046.8|746045|744439.3|37
1638199690000|2021-11-29 15:28:10|746440.4|744440.4|746442.7|744442.7|746442.7|744442.7|746411.2|744411.2|33
1638199700000|2021-11-29 15:28:20|746425|744425|746486.1|744486.1|746507.6|744507.6|746419.7|744419.7|33
1638199710000|2021-11-29 15:28:30|746494.6|744494.6|745965.1|744965.1|746501.7|744998.3|745950.6|744455|30
1638199720000|2021-11-29 15:28:40|745961.7|744961.7|745979.9|744979.9|746611.6|745143.2|745949.5|744477.7|37
1638199730000|2021-11-29 15:28:50|745982.4|744982.4|746482.8|744482.8|746546.5|745039.8|745980.8|744477.5|33
1638199740000|2021-11-29 15:29:00|746484.4|744484.4|746107.8|745107.8|746611|745107.8|746067.9|744469.2|35
1638199750000|2021-11-29 15:29:10|746612.3|744612.3|746080.7|745080.7|746612.3|745082.3|746068.1|744573.7|31
1638199760000|2021-11-29 15:29:20|746082|745082|746050.7|745050.7|746089.5|745089.5|746050.3|745050.3|29
1638199770000|2021-11-29 15:29:30|746050.6|745050.6|745983.1|744983.1|746560.4|745059.7|745978.5|744559.6|33
1638199780000|2021-11-29 15:29:40|745985.1|744985.1|746021.8|745021.8|746490.9|745029.7|745972.3|744484.7|34
1638199790000|2021-11-29 15:29:50|746020.6|745020.6|746637.1|744637.1|746647|745137.7|746020.6|744513.5|35
1638199800000|2021-11-29 15:30:00|746655.1|744655.1|746130.6|745130.6|746655.3|745146.3|746119.2|744629|36
1638199810000|2021-11-29 15:30:10|746117.6|745117.6|746106.8|745106.8|746117.6|745117.6|746074.8|745074.8|40
1638199820000|2021-11-29 15:30:20|746106|745106|746124.7|745124.7|746616.2|745124.7|746086.1|744610.4|38
1638199830000|2021-11-29 15:30:30|746080.4|745080.4|746204.8|745204.8|746604|745219.8|746074.9|744601.1|38
1638199840000|2021-11-29 15:30:40|746206.7|745206.7|746221.6|745221.6|746221.6|745221.6|746187.1|745187.1|33
1638199850000|2021-11-29 15:30:50|746211.1|745211.1|746197.4|745197.4|746214.2|745214.2|746164.5|745164.5|40
1638199860000|2021-11-29 15:31:00|746199.4|745199.4|746449.6|745449.6|746977.2|745468.6|746198.5|744964.8|38
1638199870000|2021-11-29 15:31:10|746449.1|745449.1|746454.4|745454.4|746519.3|745519.3|746430|745430|38
1638199880000|2021-11-29 15:31:20|746450.6|745450.6|746591.3|745591.3|747144.7|745639.1|746440.5|745126.9|37
1638199890000|2021-11-29 15:31:30|746607.7|745607.7|746556.3|745556.3|747102.5|745616.6|746540.3|745102.5|35
1638199900000|2021-11-29 15:31:40|746558.2|745558.2|746490.2|745490.2|746562.8|745562.8|746490.2|745490.2|34
1638199910000|2021-11-29 15:31:50|746504.3|745504.3|746547.7|745547.7|746562|745562|746463.4|745463.4|36
1638199920000|2021-11-29 15:32:00|746604|745604|746575.9|745575.9|746619.5|745619.5|746545.7|745545.7|39
1638199930000|2021-11-29 15:32:10|746575.6|745575.6|746272.8|745272.8|746803|745579.4|746221.5|744738.1|39
1638199940000|2021-11-29 15:32:20|746271.4|745271.4|746259|745259|746771.4|745271.4|746259|744740.3|35
1638199950000|2021-11-29 15:32:30|746263.3|745263.3|746268.6|745268.6|746776.6|745272.1|746243.7|744741.2|30
1638199960000|2021-11-29 15:32:40|746270.2|745270.2|746802.9|744802.9|746823.1|745319.4|746270.2|744775.1|38
1638199970000|2021-11-29 15:32:50|746798.6|744798.6|746283|745283|746799|745283|746283|744754.4|35
1638199980000|2021-11-29 15:33:00|746289|745289|746451.4|745451.4|746983.8|745473|746289|744837.8|39
1638199990000|2021-11-29 15:33:10|746444.4|745444.4|746429.4|745429.4|746917.5|745444.4|746396.6|744906.6|38
1638200000000|2021-11-29 15:33:20|746425.5|745425.5|746353.4|745353.4|746457.4|745457.4|746343.9|745343.9|38
1638200010000|2021-11-29 15:33:30|746343.7|745343.7|746260|745260|746345.4|745345.4|746256.8|745256.8|30
1638200020000|2021-11-29 15:33:40|746259|745259|746220.9|745220.9|746753.8|745268.3|746215.1|744753.8|33
1638200030000|2021-11-29 15:33:50|746221.5|745221.5|746146.7|745146.7|746235.7|745235.7|746124.2|745124.2|32
1638200040000|2021-11-29 15:34:00|746144.3|745144.3|746143|745143|746158.6|745158.6|746133.7|745133.7|34
1638200050000|2021-11-29 15:34:10|746137.6|745137.6|746020.7|745020.7|746148.2|745148.2|746008.3|745008.3|35
1638200060000|2021-11-29 15:34:20|746032.7|745032.7|746065.8|745065.8|746065.8|745065.8|746008.8|745008.8|29
1638200070000|2021-11-29 15:34:30|746066.4|745066.4|746029.5|745029.5|746109.7|745109.7|746017|745017|36
1638200080000|2021-11-29 15:34:40|746026.6|745026.6|746032.4|745032.4|746032.4|745032.4|746016.7|745016.7|28
1638200090000|2021-11-29 15:34:50|746032.2|745032.2|745927.3|744927.3|746475.5|745033.9|745918.4|744475.5|35
1638200100000|2021-11-29 15:35:00|745907.8|744907.8|745825.6|744825.6|745950.6|744950.6|745792.3|744792.3|38
1638200110000|2021-11-29 15:35:10|745824.3|744824.3|745936.8|744936.8|745939.4|744939.4|745795.1|744795.1|37
1638200120000|2021-11-29 15:35:20|745949.5|744949.5|745856.4|744856.4|745949.5|744949.5|745835.2|744835.2|35
1638200130000|2021-11-29 15:35:30|745857.3|744857.3|745859.6|744859.6|745862.5|744862.5|745847.4|744847.4|36
1638200140000|2021-11-29 15:35:40|745858.5|744858.5|745851.5|744851.5|745868.8|744868.8|745845.4|744845.4|33
1638200150000|2021-11-29 15:35:50|745851.3|744851.3|745872.5|744872.5|746385.5|744884.6|745832.8|744385.5|38
1638200160000|2021-11-29 15:36:00|745871.8|744871.8|745879.5|744879.5|745890.5|744890.5|745843|744843|35
1638200170000|2021-11-29 15:36:10|745881.4|744881.4|745920.1|744920.1|745920.1|744920.1|745862.7|744862.7|35
1638200180000|2021-11-29 15:36:20|745919.5|744919.5|746012.4|745012.4|746472.4|745034|745918.6|744441.5|38
1638200190000|2021-11-29 15:36:30|746025.4|745025.4|746135.9|745135.9|746634.2|745194.3|746025.4|744543.6|39
1638200200000|2021-11-29 15:36:40|746133.4|745133.4|746145.2|745145.2|746644.8|745155.7|746128.7|744642.2|36
1638200210000|2021-11-29 15:36:50|746147.4|745147.4|746114.2|745114.2|746161.6|745161.6|746102.3|745102.3|36
1638200220000|2021-11-29 15:37:00|746116.9|745116.9|746136.9|745136.9|746139.7|745139.7|746107.7|745107.7|35
1638200230000|2021-11-29 15:37:10|746138.3|745138.3|746161.2|745161.2|746164.5|745164.5|746138.3|745138.3|36
1638200240000|2021-11-29 15:37:20|746159.1|745159.1|746234.1|745234.1|746237.1|745237.1|746147.7|745147.7|33
1638200250000|2021-11-29 15:37:30|746238.6|745238.6|746299.6|745299.6|746314.8|745314.8|746232.5|745232.5|37
1638200260000|2021-11-29 15:37:40|746296.1|745296.1|746257.5|745257.5|746408.4|745408.4|746203|745203|38
1638200270000|2021-11-29 15:37:50|746264.4|745264.4|746288.1|745288.1|746288.1|745288.1|746256.8|745256.8|39
1638200280000|2021-11-29 15:38:00|746276.6|745276.6|746276.9|745276.9|746320.4|745320.4|746276.6|745276.6|38
1638200290000|2021-11-29 15:38:10|746278.2|745278.2|746083.8|745083.8|746278.2|745278.2|746083.8|745083.8|38
1638200300000|2021-11-29 15:38:20|746118.3|745118.3|746167.5|745167.5|746202.5|745202.5|746110.9|745110.9|36
1638200310000|2021-11-29 15:38:30|746172.7|745172.7|746197.6|745197.6|746219.9|745219.9|746169.2|745169.2|36
1638200320000|2021-11-29 15:38:40|746197.2|745197.2|746234.9|745234.9|746745.6|745263.5|746197.2|744745.6|36
1638200330000|2021-11-29 15:38:50|746206.9|745206.9|746294.8|745294.8|746813.2|745307|746206.9|744805.7|33
1638200340000|2021-11-29 15:39:00|746296.4|745296.4|746291.6|745291.6|746296.4|745296.4|746278|745278|31
1638200350000|2021-11-29 15:39:10|746291.7|745291.7|746308.3|745308.3|746347.2|745347.2|746291.7|745291.7|32
1638200360000|2021-11-29 15:39:20|746308.2|745308.2|746353.6|745353.6|746354.4|745354.4|746294.7|745294.7|33
1638200370000|2021-11-29 15:39:30|746338|745338|746278.9|745278.9|746374.5|745374.5|746267|745267|39
1638200380000|2021-11-29 15:39:40|746273|745273|746294.2|745294.2|746298.8|745298.8|746265.1|745265.1|35
1638200390000|2021-11-29 15:39:50|746295.8|745295.8|746284.3|745284.3|746295.8|745295.8|746276.1|745276.1|35
1638200400000|2021-11-29 15:40:00|746294.2|745294.2|746333.3|745333.3|746353.9|745353.9|746294.2|745294.2|35
1638200410000|2021-11-29 15:40:10|746325.4|745325.4|746345|745345|746384.7|745384.7|746311.7|745311.7|36
1638200420000|2021-11-29 15:40:20|746345.3|745345.3|746318|745318|746372|745372|746318|745318|32
1638200430000|2021-11-29 15:40:30|746317.7|745317.7|746343.6|745343.6|746343.6|745343.6|746299.3|745299.3|38
1638200440000|2021-11-29 15:40:40|746330.4|745330.4|746294.8|745294.8|746350.2|745350.2|746290.1|745290.1|34
1638200450000|2021-11-29 15:40:50|746293.7|745293.7|746214.3|745214.3|746312.3|745312.3|746198.1|745198.1|34
1638200460000|2021-11-29 15:41:00|746212.5|745212.5|746186.5|745186.5|746230.9|745230.9|746183.2|745183.2|31
1638200470000|2021-11-29 15:41:10|746190.4|745190.4|746171.6|745171.6|746190.4|745190.4|746159.4|745159.4|32
1638200480000|2021-11-29 15:41:20|746168.7|745168.7|746162.7|745162.7|746192.1|745192.1|746153|745153|27
1638200490000|2021-11-29 15:41:30|746172.6|745172.6|746162.3|745162.3|746177.3|745177.3|746135.6|745135.6|28
1638200500000|2021-11-29 15:41:40|746164.3|745164.3|746155.7|745155.7|746167.1|745167.1|746155|745155|26
1638200510000|2021-11-29 15:41:50|746155.2|745155.2|746213.3|745213.3|746213.3|745213.3|746155.2|745155.2|21
1638200520000|2021-11-29 15:42:00|746217.9|745217.9|746195.1|745195.1|746720.3|745223.7|746195.1|744713.7|33
1638200530000|2021-11-29 15:42:10|746177.9|745177.9|746175.5|745175.5|746682.6|745184.7|746165.9|744682.6|27
1638200540000|2021-11-29 15:42:20|746175.3|745175.3|746178.2|745178.2|746717.7|745207.7|746164.8|744700.4|32
1638200550000|2021-11-29 15:42:30|746180.9|745180.9|746180.7|745180.7|746205.2|745205.2|746178.5|745178.5|29
1638200560000|2021-11-29 15:42:40|746182.2|745182.2|746218.1|745218.1|746721|745240.8|746172.3|744695|28
1638200570000|2021-11-29 15:42:50|746213.7|745213.7|746244.6|745244.6|746253.4|745253.4|746212.2|745212.2|28
1638200580000|2021-11-29 15:43:00|746253.7|745253.7|746418.5|745418.5|746880|745418.5|746241.9|744822.3|35
1638200590000|2021-11-29 15:43:10|746902.1|744902.1|747033.2|745033.2|747033.2|745512.4|746382.9|744883.5|33
1638200600000|2021-11-29 15:43:20|747036.1|745036.1|746519.5|745519.5|747043.2|745538.3|746493.5|744996.2|35
1638200610000|2021-11-29 15:43:30|747029.5|745029.5|746557.7|745557.7|747083.3|745574|746509.4|745004|34
1638200620000|2021-11-29 15:43:40|746560.2|745560.2|746599.5|745599.5|747106|745606.5|746552.3|745077.3|32
1638200630000|2021-11-29 15:43:50|746594.2|745594.2|746594.9|745594.9|747093.4|745609.8|746541.7|745055.4|38
1638200640000|2021-11-29 15:44:00|746581.3|745581.3|746571|745571|746581.3|745581.3|746557.8|745557.8|27
1638200650000|2021-11-29 15:44:10|746573|745573|746570.1|745570.1|746583.1|745583.1|746539.1|745539.1|34
1638200660000|2021-11-29 15:44:20|746555.3|745555.3|747034.7|745034.7|747063.8|745605.5|746514|745034.7|33
1638200670000|2021-11-29 15:44:30|746524|745524|746552.3|745552.3|746575.3|745575.3|746519.3|745519.3|30
1638200680000|2021-11-29 15:44:40|746552.8|745552.8|746543.4|745543.4|746571.8|745571.8|746519.4|745519.4|32
1638200690000|2021-11-29 15:44:50|746539.1|745539.1|747031.3|745031.3|747062.7|745575.8|746496.5|745031.3|40
1638200700000|2021-11-29 15:45:00|747031.8|745031.8|746986.8|744986.8|747031.8|745530.3|746487.1|744984.5|31
1638200710000|2021-11-29 15:45:10|746986.9|744986.9|746946|744946|747009.4|745503.9|746438.3|744941.3|34
1638200720000|2021-11-29 15:45:20|746445|745445|746381.5|745381.5|746982.1|745510.5|746375.5|744883.9|35
1638200730000|2021-11-29 15:45:30|746375.6|745375.6|746427.9|745427.9|746874.6|745427.9|746355.7|744873.4|25
1638200740000|2021-11-29 15:45:40|746429.8|745429.8|746446|745446|746972.1|745501|746415|744962.5|27
1638200750000|2021-11-29 15:45:50|746458|745458|746448.4|745448.4|746960.3|745484.2|746423.5|744939.4|31
1638200760000|2021-11-29 15:46:00|746437.3|745437.3|746556.3|745556.3|747098.7|745611.9|746437.3|744962.4|33
1638200770000|2021-11-29 15:46:10|746552.7|745552.7|746970.8|744970.8|746970.8|745554.4|746404.6|744958.3|34
1638200780000|2021-11-29 15:46:20|746469.8|745469.8|746492.7|745492.7|747038.4|745512|746417.2|744964.8|35
1638200790000|2021-11-29 15:46:30|746508.2|745508.2|746356.1|745356.1|747039.2|745541.2|746347.1|744893.1|28
1638200800000|2021-11-29 15:46:40|746348.8|745348.8|746351.7|745351.7|746360.5|745360.5|746328.9|745328.9|31
1638200810000|2021-11-29 15:46:50|746358.3|745358.3|746962.9|744962.9|746982.6|745495.3|746329.9|744951.3|29
1638200820000|2021-11-29 15:47:00|746959|744959|746831.7|744831.7|746977.7|745467.9|746324.5|744829.1|33
1638200830000|2021-11-29 15:47:10|746324.4|745324.4|746841.4|744841.4|746841.4|745332.1|746315.5|744841.4|24
1638200840000|2021-11-29 15:47:20|746838.7|744838.7|746836.2|744836.2|746840.5|745342.2|746302.5|744817.4|20
1638200850000|2021-11-29 15:47:30|746332.5|745332.5|746858|744858|746859.4|745365.4|746328.8|744828.8|18
1638200860000|2021-11-29 15:47:40|746857.9|744857.9|746341.9|745341.9|746888.3|745346.8|746341.5|744857.9|13
1638200870000|2021-11-29 15:47:50|746340.7|745340.7|746340.5|745340.5|746341.3|745341.3|746339.3|745339.3|11
1638200880000|2021-11-29 15:48:00|746340.2|745340.2|746852.8|744852.8|746878.3|745363.7|746340.2|744844.3|15
1638200890000|2021-11-29 15:48:10|746337.9|745337.9|746821|744821|746848.7|745341.4|746337.1|744815.9|25
1638200900000|2021-11-29 15:48:20|746816.6|744816.6|746295.4|745295.4|746819|745301.8|746268.1|744772.4|27
1638200910000|2021-11-29 15:48:30|746286.3|745286.3|746769|744769|746775.5|745297.4|746262.7|744765.3|22
1638200920000|2021-11-29 15:48:40|746771.2|744771.2|746781.3|744781.3|746792.7|744792.7|746771.2|744771.2|20
1638200930000|2021-11-29 15:48:50|746781.5|744781.5|746776|744776|746787.3|744787.3|746772.7|744772.7|18
1638200940000|2021-11-29 15:49:00|746775.7|744775.7|746322.8|745322.8|746895.4|745358.4|746269.7|744775.7|35
1638200950000|2021-11-29 15:49:10|746323.5|745323.5|746322.5|745322.5|746885.1|745348.9|746316.4|744849.6|29
1638200960000|2021-11-29 15:49:20|746822.2|744822.2|746319.2|745319.2|746854.6|745354.2|746318.7|744822.2|22
1638200970000|2021-11-29 15:49:30|746312.5|745312.5|746386.1|745386.1|746920.8|745390|746308.8|744864.6|26
1638200980000|2021-11-29 15:49:40|746390.7|745390.7|746869.7|744869.7|746879.2|745390.7|746363|744864.9|20
1638200990000|2021-11-29 15:49:50|746870.3|744870.3|746907.9|744907.9|747079.2|745508|746450|744868.7|32
1638201000000|2021-11-29 15:50:00|746922.3|744922.3|746424.4|745424.4|746922.3|745424.4|746369.8|744922.3|29
1638201010000|2021-11-29 15:50:10|746425.3|745425.3|746518.3|745518.3|746518.3|745518.3|746419.7|745419.7|31
1638201020000|2021-11-29 15:50:20|746511.4|745511.4|746529.9|745529.9|746529.9|745529.9|746507|745507|21
1638201030000|2021-11-29 15:50:30|746527|745527|746543|745543|746555.6|745555.6|746527|745527|26
1638201040000|2021-11-29 15:50:40|746543.4|745543.4|746520.2|745520.2|746551|745551|746517|745517|24
1638201050000|2021-11-29 15:50:50|746525.5|745525.5|746542.5|745542.5|746564.9|745564.9|746521.8|745521.8|29
1638201060000|2021-11-29 15:51:00|746549.2|745549.2|746532.9|745532.9|746549.2|745549.2|746517.1|745517.1|23
1638201070000|2021-11-29 15:51:10|746544|745544|746563.3|745563.3|746574.8|745574.8|746540.8|745540.8|23
1638201080000|2021-11-29 15:51:20|746563.5|745563.5|746517.6|745517.6|746585.6|745585.6|746517.6|745517.6|32
1638201090000|2021-11-29 15:51:30|746532.5|745532.5|746502.2|745502.2|746970|745535.1|746471.5|744970|38
1638201100000|2021-11-29 15:51:40|746491.9|745491.9|746500.9|745500.9|746529.1|745529.1|746484.2|745484.2|30
1638201110000|2021-11-29 15:51:50|746501.1|745501.1|746510.6|745510.6|746525.2|745525.2|746500.3|745500.3|26
1638201120000|2021-11-29 15:52:00|746510.7|745510.7|746522|745522|746537|745537|746510.6|745510.6|27
1638201130000|2021-11-29 15:52:10|746507.1|745507.1|746453.7|745453.7|746984|745520.8|746440.1|744984|34
1638201140000|2021-11-29 15:52:20|746451.8|745451.8|746443.9|745443.9|746481.5|745481.5|746435.6|745435.6|37
1638201150000|2021-11-29 15:52:30|746456.8|745456.8|746455.4|745455.4|746467.1|745467.1|746443.6|745443.6|36
1638201160000|2021-11-29 15:52:40|746454.8|745454.8|746457.9|745457.9|746457.9|745457.9|746441.6|745441.6|23
1638201170000|2021-11-29 15:52:50|746459.7|745459.7|746455.6|745455.6|746479.9|745479.9|746449.4|745449.4|17
1638201180000|2021-11-29 15:53:00|746454.9|745454.9|746974|744974|746996.2|745494.6|746441.7|744974|25
1638201190000|2021-11-29 15:53:10|746461.3|745461.3|746500.9|745500.9|747016.8|745535.2|746459.4|745016.8|29
1638201200000|2021-11-29 15:53:20|746496.6|745496.6|746518.8|745518.8|746518.8|745518.8|746495.1|745495.1|24
1638201210000|2021-11-29 15:53:30|746512.3|745512.3|746563.4|745563.4|746566.7|745566.7|746507.3|745507.3|30
1638201220000|2021-11-29 15:53:40|746558.8|745558.8|746543.3|745543.3|746581.9|745581.9|746542|745542|18
1638201230000|2021-11-29 15:53:50|746544.1|745544.1|747753.8|745753.8|747830.1|746085.5|746543|745396.8|31
1638201240000|2021-11-29 15:54:00|747754.2|745754.2|747916.5|745916.5|747923.3|745923.3|747729.8|745729.8|37
1638201250000|2021-11-29 15:54:10|747894|745894|747855.7|745855.7|747896|745896|747833.3|745833.3|36
1638201260000|2021-11-29 15:54:20|747857.5|745857.5|747750.7|745750.7|747873.5|746256.8|747215.3|745735.9|30
1638201270000|2021-11-29 15:54:30|747224.5|746224.5|747277|746277|747820.8|746284.5|747224.5|745740.1|29
1638201280000|2021-11-29 15:54:40|747276.9|746276.9|747815.9|745815.9|747815.9|746317.1|747257.1|745782.3|33
1638201290000|2021-11-29 15:54:50|747356.1|746356.1|747320.2|746320.2|747865.1|746398.9|747313.1|745865.1|29
1638201300000|2021-11-29 15:55:00|747830.1|745830.1|747355.8|746355.8|747861.5|746391|747350.5|745814.1|35
1638201310000|2021-11-29 15:55:10|747364.5|746364.5|747362.5|746362.5|747390.8|746390.8|747354.7|746354.7|26
1638201320000|2021-11-29 15:55:20|747360.3|746360.3|747360.8|746360.8|747362.7|746362.7|747353.4|746353.4|17
1638201330000|2021-11-29 15:55:30|747364.5|746364.5|747250|746250|747784.4|746364.5|747234.6|745749.5|30
1638201340000|2021-11-29 15:55:40|747244.1|746244.1|747302.3|746302.3|747768.4|746302.3|747213.6|745737.8|28
1638201350000|2021-11-29 15:55:50|747292.7|746292.7|747245|746245|747836.3|746299|747238.8|745743.5|30
1638201360000|2021-11-29 15:56:00|747250.8|746250.8|747260.4|746260.4|747269.3|746269.3|747246|746246|23
1638201370000|2021-11-29 15:56:10|747266|746266|747753.7|745753.7|747784.8|746274.9|747248.9|745741.5|22
1638201380000|2021-11-29 15:56:20|747765.3|745765.3|747246.1|746246.1|747776.2|746258.3|747237|745753.9|27
1638201390000|2021-11-29 15:56:30|747242.2|746242.2|747204.4|746204.4|747251.9|746251.9|747194.1|746194.1|27
1638201400000|2021-11-29 15:56:40|747208.8|746208.8|747192.9|746192.9|747229.4|746229.4|747192.9|746192.9|24
1638201410000|2021-11-29 15:56:50|747197.5|746197.5|747120.7|746120.7|747653.4|746198.3|747120.2|745653.4|31
1638201420000|2021-11-29 15:57:00|747122.7|746122.7|747112.7|746112.7|747616|746141.6|747112.7|745616|19
1638201430000|2021-11-29 15:57:10|747113.7|746113.7|747160.8|746160.8|747658.3|746173.3|747108.6|745632.5|29
1638201440000|2021-11-29 15:57:20|747161.2|746161.2|747145.1|746145.1|747671.5|746205.4|747140.7|745668.1|26
1638201450000|2021-11-29 15:57:30|747198|746198|747216|746216|747229.4|746229.4|747191.2|746191.2|32
1638201460000|2021-11-29 15:57:40|747204.5|746204.5|747236.7|746236.7|747241.1|746241.1|747197.9|746197.9|30
1638201470000|2021-11-29 15:57:50|747233.4|746233.4|747202.7|746202.7|747251.4|746251.4|747160.2|746160.2|34
1638201480000|2021-11-29 15:58:00|747209.3|746209.3|747195.1|746195.1|747248.8|746248.8|747163.4|746163.4|33
1638201490000|2021-11-29 15:58:10|747190.1|746190.1|747198.3|746198.3|747232.4|746232.4|747185|746185|34
1638201500000|2021-11-29 15:58:20|747197.1|746197.1|747227|746227|747243.8|746243.8|747176.5|746176.5|33
1638201510000|2021-11-29 15:58:30|747220.4|746220.4|747180.7|746180.7|747270.8|746270.8|747180.7|746180.7|31
1638201520000|2021-11-29 15:58:40|747180.8|746180.8|747160.5|746160.5|747215|746215|747150.7|746150.7|34
1638201530000|2021-11-29 15:58:50|747159.2|746159.2|747149.6|746149.6|747172.6|746172.6|747136.7|746136.7|26
1638201540000|2021-11-29 15:59:00|747173.7|746173.7|747198.6|746198.6|747212|746212|747173.7|746173.7|21
1638201550000|2021-11-29 15:59:10|747187.7|746187.7|747181.4|746181.4|747199.4|746199.4|747178.3|746178.3|25
1638201560000|2021-11-29 15:59:20|747188.9|746188.9|747143.7|746143.7|747190.3|746190.3|747141.7|746141.7|23
1638201570000|2021-11-29 15:59:30|747144|746144|747191.5|746191.5|747200.9|746200.9|747141.8|746141.8|35
1638201580000|2021-11-29 15:59:40|747188.5|746188.5|747189|746189|747192.5|746192.5|747183.1|746183.1|21
1638201590000|2021-11-29 15:59:50|747191.7|746191.7|747183|746183|747216.9|746216.9|747153.4|746153.4|32
1638201600000|2021-11-29 16:00:00|747176.4|746176.4|747210|746210|747779.5|746341.4|747154|745779.5|36
1638201610000|2021-11-29 16:00:10|747185.9|746185.9|747059.8|746059.8|747236|746236|747055.8|746055.8|31
1638201620000|2021-11-29 16:00:20|747066.2|746066.2|747535.7|745535.7|747543.1|746066.2|746963.6|745518.9|38
1638201630000|2021-11-29 16:00:30|747546.9|745546.9|747476.4|745476.4|747546.9|746033.3|746946.7|745475|35
1638201640000|2021-11-29 16:00:40|747477.9|745477.9|746973|745973|747568.6|746044.4|746954.3|745472.4|37
1638201650000|2021-11-29 16:00:50|746963.2|745963.2|746990|745990|747458.7|746036.3|746944.2|745458.7|36
1638201660000|2021-11-29 16:01:00|746999.7|745999.7|746973.8|745973.8|747554|746084.7|746952.4|745554|33
1638201670000|2021-11-29 16:01:10|746991.6|745991.6|746972.2|745972.2|747473.4|745991.6|746920.5|745457.5|35
1638201680000|2021-11-29 16:01:20|746972.8|745972.8|746990.1|745990.1|746990.1|745990.1|746924.5|745924.5|30
1638201690000|2021-11-29 16:01:30|746977.7|745977.7|747016.2|746016.2|747500.4|746016.2|746941.5|745473|32
1638201700000|2021-11-29 16:01:40|746989.8|745989.8|746973.7|745973.7|747015.8|746015.8|746958.3|745958.3|25
1638201710000|2021-11-29 16:01:50|746970.5|745970.5|746833.8|745833.8|746981.7|745981.7|746833.8|745833.8|33
1638201720000|2021-11-29 16:02:00|746833.5|745833.5|746826.4|745826.4|746867|745867|746800.6|745800.6|39
1638201730000|2021-11-29 16:02:10|746807.3|745807.3|747118.2|745118.2|747249|745827.1|746652.8|745117.6|37
1638201740000|2021-11-29 16:02:20|747127.3|745127.3|746648.7|745648.7|747205|745686.5|746640.2|745116.4|34
1638201750000|2021-11-29 16:02:30|746663|745663|747020.2|745020.2|747084.6|745663.8|746573.5|745020.2|31
1638201760000|2021-11-29 16:02:40|747009.5|745009.5|746607.5|745607.5|747075.3|745618.4|746554.2|745009.5|36
1638201770000|2021-11-29 16:02:50|747111.5|745111.5|747112.5|745112.5|747133|745618.5|746604.5|745059.2|29
1638201780000|2021-11-29 16:03:00|747113.7|745113.7|747081|745081|747127.5|745585.3|746571.4|745049|36
1638201790000|2021-11-29 16:03:10|747074.2|745074.2|747112.3|745112.3|747127.9|745127.9|747074.2|745074.2|39
1638201800000|2021-11-29 16:03:20|747116.8|745116.8|746685.1|745685.1|747187.5|745685.3|746593.9|745052.5|38
1638201810000|2021-11-29 16:03:30|746688.5|745688.5|746797.9|745797.9|747281.1|745802.9|746687.5|745206.2|30
1638201820000|2021-11-29 16:03:40|746801.8|745801.8|747280.4|745280.4|747280.4|745806.3|746799|745267.8|23
1638201830000|2021-11-29 16:03:50|747271.8|745271.8|746882.3|745882.3|747369.1|745892.4|746807.6|745271.8|32
1638201840000|2021-11-29 16:04:00|746889.7|745889.7|746900|745900|747374.3|745902.8|746878.5|745374.3|32
1638201850000|2021-11-29 16:04:10|746898.7|745898.7|747352.5|745352.5|747382.9|745898.7|746881.9|745342.4|28
1638201860000|2021-11-29 16:04:20|747350.5|745350.5|747353.2|745353.2|747369.6|745863|746831.7|745325.7|34
1638201870000|2021-11-29 16:04:30|747353.3|745353.3|747358.7|745358.7|747375.8|745375.8|747352|745352|25
1638201880000|2021-11-29 16:04:40|747357.7|745357.7|747675|745675|747675|745675|747350|745350|32
1638201890000|2021-11-29 16:04:50|747672.4|745672.4|747825.4|745825.4|747826.6|746347.2|747186.4|745660.4|38
1638201900000|2021-11-29 16:05:00|747286.9|746286.9|747797.4|745797.4|747811.1|746331.6|747278.6|745761|37
1638201910000|2021-11-29 16:05:10|747792.9|745792.9|747757.1|745757.1|747792.9|745792.9|747700.6|745700.6|28
1638201920000|2021-11-29 16:05:20|747767.4|745767.4|747791|745791|747803.4|746308.2|747279.4|745763.3|33
1638201930000|2021-11-29 16:05:30|747302.5|746302.5|747791.1|745791.1|747809.8|746302.5|747302.5|745756.6|33
1638201940000|2021-11-29 16:05:40|747795|745795|747830.9|745830.9|747888.5|746425.1|747356|745775|37
1638201950000|2021-11-29 16:05:50|747831.1|745831.1|747995.6|745995.6|748115.1|746531.2|747523.7|745831.1|36
1638201960000|2021-11-29 16:06:00|748007.9|746007.9|747836.9|745836.9|748007.9|746415.4|747321.9|745779.1|40
1638201970000|2021-11-29 16:06:10|747861.9|745861.9|747987.9|745987.9|747988.5|745988.5|747861.9|745861.9|34
1638201980000|2021-11-29 16:06:20|747978.1|745978.1|747860.3|745860.3|747987.6|746444.7|747430|745848.7|40
1638201990000|2021-11-29 16:06:30|747855.1|745855.1|747987.9|745987.9|747987.9|745987.9|747835.4|745835.4|38
1638202000000|2021-11-29 16:06:40|747978.8|745978.8|747978.6|745978.6|747998.8|746495.7|747495.7|745961.7|38
1638202010000|2021-11-29 16:06:50|747947.4|745947.4|747883.4|745883.4|747953.4|746431.9|747431.9|745879.8|39
1638202020000|2021-11-29 16:07:00|747887.6|745887.6|747921.5|745921.5|747945.1|746422.1|747422.1|745884.6|39
1638202030000|2021-11-29 16:07:10|747929.3|745929.3|747963.2|745963.2|747995.1|745995.1|747922.8|745922.8|38
1638202040000|2021-11-29 16:07:20|747958.6|745958.6|747922.9|745922.9|747974.3|746465.8|747430.6|745917.7|33
1638202050000|2021-11-29 16:07:30|747921.4|745921.4|747913|745913|747923.9|745923.9|747867.5|745867.5|28
1638202060000|2021-11-29 16:07:40|747908.9|745908.9|747898|745898|747929.2|745929.2|747877.9|745877.9|29
1638202070000|2021-11-29 16:07:50|747900.5|745900.5|747434.1|746434.1|747936.2|746434.1|747434.1|745877.2|27
1638202080000|2021-11-29 16:08:00|747426.4|746426.4|747884.7|745884.7|747919.6|746438.3|747382.5|745840.9|31
1638202090000|2021-11-29 16:08:10|747868.1|745868.1|747909.9|745909.9|747919.8|746389.9|747389.9|745859.9|35
1638202100000|2021-11-29 16:08:20|747910.1|745910.1|747927.8|745927.8|747927.8|746396|747385.5|745861.5|34
1638202110000|2021-11-29 16:08:30|747910.3|745910.3|747904.4|745904.4|747916.5|745916.5|747891.2|745891.2|31
1638202120000|2021-11-29 16:08:40|747896.8|745896.8|747401.3|746401.3|747906.2|746421.8|747387.2|745879|31
1638202130000|2021-11-29 16:08:50|747402.4|746402.4|747872.3|745872.3|747893.5|746402.4|747386.5|745846.9|34
1638202140000|2021-11-29 16:09:00|747858.2|745858.2|747854.9|745854.9|747870.8|746363|747335.3|745822.4|36
1638202150000|2021-11-29 16:09:10|747856.6|745856.6|747680.5|745680.5|747867.4|746328.3|747322.6|745677.5|34
1638202160000|2021-11-29 16:09:20|747698.6|745698.6|747854.8|745854.8|747854.8|746222.9|747220.6|745692|38
1638202170000|2021-11-29 16:09:30|747854.3|745854.3|747829.4|745829.4|747878.5|745878.5|747813.9|745813.9|30
1638202180000|2021-11-29 16:09:40|747825.3|745825.3|747763|745763|747833.8|746323.6|747216.9|745697.6|39
1638202190000|2021-11-29 16:09:50|747755.2|745755.2|747861.6|745861.6|747868.4|746352.7|747352.7|745752.3|27
1638202200000|2021-11-29 16:10:00|747861.5|745861.5|747847.3|745847.3|747867.2|746347.2|747329.5|745820.5|32
1638202210000|2021-11-29 16:10:10|747840.2|745840.2|747827.9|745827.9|747848.4|746322.6|747322.6|745796|28
1638202220000|2021-11-29 16:10:20|747830.6|745830.6|747694.2|745694.2|747838.3|746308.9|747208.2|745678|34
1638202230000|2021-11-29 16:10:30|747687.9|745687.9|747756.8|745756.8|747766.9|746242.2|747223.5|745680.6|37
1638202240000|2021-11-29 16:10:40|747749.7|745749.7|747738.4|745738.4|747804.4|746270.1|747268.8|745738.4|31
1638202250000|2021-11-29 16:10:50|747738|745738|747683.2|745683.2|747745.8|746218.9|747183.9|745663.7|31
1638202260000|2021-11-29 16:11:00|747680.5|745680.5|747274.3|746274.3|747815.6|746296.4|747274.3|745680.5|33
1638202270000|2021-11-29 16:11:10|747269.7|746269.7|747717.8|745717.8|747782.6|746282.5|747268|745701.5|31
1638202280000|2021-11-29 16:11:20|747725.7|745725.7|747677.2|745677.2|747730.7|746234.1|747078.7|745469|32
1638202290000|2021-11-29 16:11:30|747695.6|745695.6|747650.1|745650.1|747695.6|745695.6|747612.9|745612.9|33
1638202300000|2021-11-29 16:11:40|747640.3|745640.3|747114.4|746114.4|747695.2|746170.8|747099.1|745589.8|37
1638202310000|2021-11-29 16:11:50|747120.6|746120.6|747612.1|745612.1|747622.5|746120.6|747104.2|745583.2|30
1638202320000|2021-11-29 16:12:00|747607.5|745607.5|747760.7|745760.7|747781.4|745781.4|747587.6|745587.6|35
1638202330000|2021-11-29 16:12:10|747787.7|745787.7|747603.5|745603.5|747795.5|745795.5|747599.4|745599.4|37
1638202340000|2021-11-29 16:12:20|747605.6|745605.6|747628.8|745628.8|747640.5|746121.4|747121.4|745605.6|27
1638202350000|2021-11-29 16:12:30|747634.1|745634.1|747632.8|745632.8|747647.3|745647.3|747603.1|745603.1|29
1638202360000|2021-11-29 16:12:40|747641.9|745641.9|747613|745613|747641.9|746126.2|747126|745562.4|25
1638202370000|2021-11-29 16:12:50|747593.3|745593.3|747401.1|745401.1|747593.3|745593.3|747401.1|745401.1|35
1638202380000|2021-11-29 16:13:00|747423.4|745423.4|747435|745435|747453.5|745453.5|747382|745382|34
1638202390000|2021-11-29 16:13:10|747384.8|745384.8|747382.8|745382.8|747432.9|745432.9|747369.6|745369.6|28
1638202400000|2021-11-29 16:13:20|747391.9|745391.9|747370|745370|747391.9|745391.9|747342.3|745342.3|34
1638202410000|2021-11-29 16:13:30|747382.8|745382.8|747454.6|745454.6|747463|745463|747353.4|745353.4|39
1638202420000|2021-11-29 16:13:40|747453|745453|747423.4|745423.4|747462.7|745925.2|746898.1|745397.7|36
1638202430000|2021-11-29 16:13:50|747420.5|745420.5|746904.9|745904.9|747444.3|745912.9|746904.9|745420.5|28
1638202440000|2021-11-29 16:14:00|747410.3|745410.3|746961.6|745961.6|747495.7|745997.5|746948.3|745405.9|36
1638202450000|2021-11-29 16:14:10|746962.6|745962.6|746997.8|745997.8|747505.3|745999.4|746940.9|745423.5|30
1638202460000|2021-11-29 16:14:20|747000.4|746000.4|747028.4|746028.4|747526|746043.4|746988.6|745488.3|34
1638202470000|2021-11-29 16:14:30|747030.1|746030.1|747051.6|746051.6|747054.5|746054.5|746994.9|745994.9|34
1638202480000|2021-11-29 16:14:40|747022.2|746022.2|747138.1|746138.1|747660|746163.5|747005|745612|37
1638202490000|2021-11-29 16:14:50|747164.6|746164.6|747777.7|745777.7|747791.7|746301|747139.9|745648.1|34
1638202500000|2021-11-29 16:15:00|747778.3|745778.3|747812|745812|747821.6|746290.6|747261.5|745725.5|34
1638202510000|2021-11-29 16:15:10|747296.5|746296.5|747247.6|746247.6|747813.8|746296.5|747242.2|745732.8|34
1638202520000|2021-11-29 16:15:20|747247.5|746247.5|747326|746326|747335.1|746335.1|747247.5|746247.5|29
1638202530000|2021-11-29 16:15:30|747322.2|746322.2|747376.3|746376.3|747859.5|746376.3|747322.2|745857|26
1638202540000|2021-11-29 16:15:40|747363.5|746363.5|747347.2|746347.2|747371.4|746371.4|747347.2|746347.2|27
1638202550000|2021-11-29 16:15:50|747353.5|746353.5|747315.2|746315.2|747833.8|746353.5|747315.2|745833.8|27
1638202560000|2021-11-29 16:16:00|747319.1|746319.1|747780.4|745780.4|747780.4|746319.1|747255.9|745751|36
1638202570000|2021-11-29 16:16:10|747776.7|745776.7|747768.2|745768.2|747798.5|746293.1|747276.6|745763.9|27
1638202580000|2021-11-29 16:16:20|747284.3|746284.3|747308.8|746308.8|747806.6|746319|747269.1|745763.6|23
1638202590000|2021-11-29 16:16:30|747307.5|746307.5|747815.3|745815.3|747833.4|746310.7|747305|745813|28
1638202600000|2021-11-29 16:16:40|747813.1|745813.1|747787.8|745787.8|747817.1|746303.6|747303.6|745758.3|27
1638202610000|2021-11-29 16:16:50|747290.7|746290.7|747641|745641|747776|746290.7|747175|745621.9|31
1638202620000|2021-11-29 16:17:00|747617.5|745617.5|747559.3|745559.3|747634.4|745634.4|747521.3|745521.3|33
1638202630000|2021-11-29 16:17:10|747562.2|745562.2|747549.5|745549.5|747580.5|745580.5|747543.7|745543.7|33
1638202640000|2021-11-29 16:17:20|747547.9|745547.9|747575.5|745575.5|747578.1|745578.1|747526.5|745526.5|26
1638202650000|2021-11-29 16:17:30|747576|745576|747568.5|745568.5|747580|745580|747535.8|745535.8|21
1638202660000|2021-11-29 16:17:40|747565.4|745565.4|747463.7|745463.7|747568.2|745568.2|747442.6|745442.6|32
1638202670000|2021-11-29 16:17:50|747448.6|745448.6|747500.8|745500.8|747508.6|745508.6|747448.6|745448.6|31
1638202680000|2021-11-29 16:18:00|747496.1|745496.1|747489.7|745489.7|747497.5|745497.5|747481.9|745481.9|28
1638202690000|2021-11-29 16:18:10|747481.1|745481.1|747476.2|745476.2|747486.1|745486.1|747445.1|745445.1|31
1638202700000|2021-11-29 16:18:20|747461.3|745461.3|747383.8|745383.8|747473.9|745473.9|747383.8|745383.8|32
1638202710000|2021-11-29 16:18:30|747394.2|745394.2|747382|745382|747412.2|745412.2|747380.2|745380.2|30
1638202720000|2021-11-29 16:18:40|747385.8|745385.8|747543.3|745543.3|747548.2|745548.2|747383.6|745383.6|31
1638202730000|2021-11-29 16:18:50|747543.7|745543.7|747475.1|745475.1|747550.5|745550.5|747460|745460|40
1638202740000|2021-11-29 16:19:00|747483.7|745483.7|747563.4|745563.4|747572|745994.4|746979.4|745470.4|28
1638202750000|2021-11-29 16:19:10|747573.9|745573.9|747630.6|745630.6|747634.2|745634.2|747573.9|745573.9|40
1638202760000|2021-11-29 16:19:20|747636.5|745636.5|747707.3|745707.3|747714.5|745714.5|747636.5|745636.5|29
1638202770000|2021-11-29 16:19:30|747707.5|745707.5|747927.5|745927.5|747927.5|746375|747296.8|745695.6|38
1638202780000|2021-11-29 16:19:40|747907.9|745907.9|747394.6|746394.6|747925.1|746438.6|747388.5|745907.9|32
1638202790000|2021-11-29 16:19:50|747399.8|746399.8|747407.9|746407.9|747902.8|746416.4|747382|745896.2|20
1638202800000|2021-11-29 16:20:00|747400.1|746400.1|747399.4|746399.4|747411.8|746411.8|747388.9|746388.9|29
1638202810000|2021-11-29 16:20:10|747404.5|746404.5|747346.1|746346.1|747411.1|746411.1|747325|746325|29
1638202820000|2021-11-29 16:20:20|747345.2|746345.2|747848.7|745848.7|747857.8|746345.2|747326.3|745818.5|40
1638202830000|2021-11-29 16:20:30|747848.9|745848.9|747292.2|746292.2|747859.7|746324|747290.3|745803.4|39
1638202840000|2021-11-29 16:20:40|747293.1|746293.1|747754.2|745754.2|747809.6|746293.1|747228.7|745736.2|30
1638202850000|2021-11-29 16:20:50|747750|745750|747253.9|746253.9|747767.1|746257.9|747244.9|745725.6|23
1638202860000|2021-11-29 16:21:00|747247.2|746247.2|747304.3|746304.3|747800.4|746307.3|747236.4|745745.3|34
1638202870000|2021-11-29 16:21:10|747299.8|746299.8|747280.9|746280.9|747815.7|746299.8|747279.3|745799.7|32
1638202880000|2021-11-29 16:21:20|747280.6|746280.6|747292.6|746292.6|747806|746309|747276.3|745790.8|31
1638202890000|2021-11-29 16:21:30|747281.3|746281.3|747814.7|745814.7|747841.3|746324.1|747281.3|745800.9|32
1638202900000|2021-11-29 16:21:40|747809.1|745809.1|747814.5|745814.5|747833|746316.8|747301.6|745801.5|35
1638202910000|2021-11-29 16:21:50|747817|745817|747884.1|745884.1|747892|746320.2|747309.2|745806.9|26
1638202920000|2021-11-29 16:22:00|747411.7|746411.7|747923.4|745923.4|747962|746420.1|747411.7|745913.5|30
1638202930000|2021-11-29 16:22:10|747928.5|745928.5|747892.5|745892.5|747928.5|745928.5|747892.5|745892.5|21
1638202940000|2021-11-29 16:22:20|747900.3|745900.3|747387.7|746387.7|747921|746388.8|747387.7|745898|20
1638202950000|2021-11-29 16:22:30|747388.4|746388.4|747887.8|745887.8|747890.3|746405.8|747386.3|745867.2|21
1638202960000|2021-11-29 16:22:40|747884.8|745884.8|747924.2|745924.2|747933.2|745933.2|747882.5|745882.5|28
1638202970000|2021-11-29 16:22:50|747932.9|745932.9|747399.9|746399.9|747934.7|746408.4|747384.2|745928.5|28
1638202980000|2021-11-29 16:23:00|747398.4|746398.4|747490|746490|747953.2|746497.7|747398.4|745937|27
1638202990000|2021-11-29 16:23:10|747482.2|746482.2|747956.3|745956.3|747967.2|746503|747471.1|745956.3|20
1638203000000|2021-11-29 16:23:20|747951.3|745951.3|747951.6|745951.6|747967.3|745967.3|747937.5|745937.5|21
1638203010000|2021-11-29 16:23:30|747949.1|745949.1|747958.9|745958.9|747973|745973|747948.3|745948.3|23
1638203020000|2021-11-29 16:23:40|747957.5|745957.5|747961.5|745961.5|747962.3|745962.3|747950.3|745950.3|18
1638203030000|2021-11-29 16:23:50|747956.5|745956.5|747536.6|746536.6|748039.1|746543.4|747532.9|745912.5|27
1638203040000|2021-11-29 16:24:00|747532.4|746532.4|747523.6|746523.6|747551.9|746551.9|747515.8|746515.8|36
1638203050000|2021-11-29 16:24:10|747519.8|746519.8|747533.3|746533.3|747545|746545|747487.3|746487.3|28
1638203060000|2021-11-29 16:24:20|747533.8|746533.8|747879.9|745879.9|747899.5|746566.5|747388.2|745879.9|33
1638203070000|2021-11-29 16:24:30|747401.3|746401.3|747511.6|746511.6|747917.9|746515.2|747401.3|745902.5|27
1638203080000|2021-11-29 16:24:40|747513.1|746513.1|747572.8|746572.8|747572.8|746572.8|747506.2|746506.2|20
1638203090000|2021-11-29 16:24:50|747568.9|746568.9|747574.4|746574.4|747578|746578|747564|746564|19
1638203100000|2021-11-29 16:25:00|747576.9|746576.9|748140.3|746140.3|748143.8|746634.9|747574|746125.5|26
1638203110000|2021-11-29 16:25:10|748145.3|746145.3|747753.4|746753.4|748197|746781.7|747630.5|746145.3|38
1638203120000|2021-11-29 16:25:20|747752.3|746752.3|747776.1|746776.1|748294.3|746776.1|747727.5|746291.8|30
1638203130000|2021-11-29 16:25:30|747774.4|746774.4|747781|746781|747801.8|746801.8|747764.2|746764.2|23
1638203140000|2021-11-29 16:25:40|747779.7|746779.7|747789.9|746789.9|747789.9|746789.9|747776|746776|28
1638203150000|2021-11-29 16:25:50|747789.7|746789.7|747796.9|746796.9|747851.6|746851.6|747784.3|746784.3|35
1638203160000|2021-11-29 16:26:00|747811.7|746811.7|747757.9|746757.9|748303.7|746811.7|747757.9|746283.2|32
1638203170000|2021-11-29 16:26:10|747755.1|746755.1|747820.2|746820.2|748296.8|746900.1|747755.1|746256.5|36
1638203180000|2021-11-29 16:26:20|747821.4|746821.4|747839.1|746839.1|748321.3|746889|747814.7|746321.3|34
1638203190000|2021-11-29 16:26:30|747839.4|746839.4|747855|746855|747855|746855|747829|746829|34
1638203200000|2021-11-29 16:26:40|747846.7|746846.7|747859.6|746859.6|748355.8|746859.8|747838|746355.8|30
1638203210000|2021-11-29 16:26:50|747843.6|746843.6|748277.5|746277.5|748328.1|746865.8|747802.9|746277.5|30
1638203220000|2021-11-29 16:27:00|747808.6|746808.6|747750.1|746750.1|748317.5|746827|747750.1|746218|32
1638203230000|2021-11-29 16:27:10|747761|746761|748151.9|746151.9|748166.1|746761|747639.4|746124.5|37
1638203240000|2021-11-29 16:27:20|748135.5|746135.5|748227.4|746227.4|748259.3|746762.1|747655.7|746133.9|35
1638203250000|2021-11-29 16:27:30|748235.2|746235.2|747778.4|746778.4|748289|746793.7|747747.8|746231.7|32
1638203260000|2021-11-29 16:27:40|747787.7|746787.7|747713.9|746713.9|748254.3|746788|747712.3|746254.3|32
1638203270000|2021-11-29 16:27:50|747716.4|746716.4|747712.1|746712.1|747736|746736|747686.8|746686.8|35
1638203280000|2021-11-29 16:28:00|747717.2|746717.2|747769.1|746769.1|748262.1|746800.5|747681|746210.4|37
1638203290000|2021-11-29 16:28:10|747764.9|746764.9|747795.5|746795.5|747795.5|746795.5|747759.8|746759.8|30
1638203300000|2021-11-29 16:28:20|747794.4|746794.4|747798.7|746798.7|748288.3|746815.5|747782.9|746288.3|31
1638203310000|2021-11-29 16:28:30|747801|746801|747827.6|746827.6|747841.6|746841.6|747800.7|746800.7|32
1638203320000|2021-11-29 16:28:40|747831.8|746831.8|748070.2|747070.2|748077.6|747077.6|747831.8|746831.8|33
1638203330000|2021-11-29 16:28:50|748071.2|747071.2|748038.7|747038.7|748544.9|747092.4|748005.7|746494.1|39
1638203340000|2021-11-29 16:29:00|748042.6|747042.6|748162.1|747162.1|748653|747173.8|747995.3|746448.7|38
1638203350000|2021-11-29 16:29:10|748157.4|747157.4|748223.3|747223.3|748760.4|747257.1|748157.4|746713.2|36
1638203360000|2021-11-29 16:29:20|748208.1|747208.1|748256|747256|748699.8|747268|748190|746637.3|35
1638203370000|2021-11-29 16:29:30|748259.5|747259.5|748226.9|747226.9|748260.7|747260.7|748223.1|747223.1|24
1638203380000|2021-11-29 16:29:40|748235.6|747235.6|748159.7|747159.7|748244.8|747244.8|748159.7|747159.7|30
1638203390000|2021-11-29 16:29:50|748164.3|747164.3|748151.8|747151.8|748666.8|747187.3|748145.8|746666.8|37
1638203400000|2021-11-29 16:30:00|748158.6|747158.6|748147.5|747147.5|748678.8|747168.5|748139.9|746631.7|36
1638203410000|2021-11-29 16:30:10|748659|746659|748125.1|747125.1|748659|747156.3|748073.2|746614.6|37
1638203420000|2021-11-29 16:30:20|748127.2|747127.2|748174.9|747174.9|748623.5|747174.9|748122.5|746622.5|29
1638203430000|2021-11-29 16:30:30|748168|747168|748177.1|747177.1|748665.2|747188|748147.6|746665.2|38
1638203440000|2021-11-29 16:30:40|748179|747179|748251.2|747251.2|748621.4|747252.3|748105.5|746590.7|38
1638203450000|2021-11-29 16:30:50|748756.8|746756.8|748199.5|747199.5|748756.8|747258.9|748193|746685.2|35
1638203460000|2021-11-29 16:31:00|748202.9|747202.9|748147.5|747147.5|748697.1|747202.9|748138.5|746659.3|36
1638203470000|2021-11-29 16:31:10|748668.5|746668.5|748220.2|747220.2|748705.7|747220.2|748183.1|746644.5|31
1638203480000|2021-11-29 16:31:20|748216.2|747216.2|748694.8|746694.8|748703.4|747221.9|748187|746694.8|29
1638203490000|2021-11-29 16:31:30|748706.4|746706.4|748737.1|746737.1|748744.4|747244.4|748198.5|746706.4|29
1638203500000|2021-11-29 16:31:40|748753.2|746753.2|748389.7|747389.7|748774.5|747410.5|748282|746745.5|35
1638203510000|2021-11-29 16:31:50|748380|747380|748418.5|747418.5|748418.5|747418.5|748380|747380|36
1638203520000|2021-11-29 16:32:00|748420.8|747420.8|748518.5|747518.5|748954.1|747530.8|748413.6|746939.8|36
1638203530000|2021-11-29 16:32:10|748532.5|747532.5|749211|747211|749236.3|747596.4|748518.9|747047.4|34
1638203540000|2021-11-29 16:32:20|749204.4|747204.4|749359.8|747359.8|749375.4|747700.7|748679.9|747171.4|34
1638203550000|2021-11-29 16:32:30|749337.9|747337.9|749305.1|747305.1|749349.5|747817.2|748817.2|747302.6|36
1638203560000|2021-11-29 16:32:40|749303.2|747303.2|749221.6|747221.6|749311.1|747793.8|748725|747210.1|35
1638203570000|2021-11-29 16:32:50|749214.3|747214.3|749209.9|747209.9|749277.2|747744.9|748743.7|747209.9|32
1638203580000|2021-11-29 16:33:00|749217.3|747217.3|749222.4|747222.4|749253.5|747738|748722.3|747208.4|35
1638203590000|2021-11-29 16:33:10|749224.7|747224.7|748692.2|747692.2|749225.3|747720|748649.2|747126.6|32
1638203600000|2021-11-29 16:33:20|748700.2|747700.2|749226.7|747226.7|749263.4|747722|748691.8|747214.2|31
1638203610000|2021-11-29 16:33:30|749197.9|747197.9|748711.9|747711.9|749219|747720.1|748706.2|747167.5|34
1638203620000|2021-11-29 16:33:40|748706.5|747706.5|749166.7|747166.7|749216.7|747714.1|748682.7|747166.7|25
1638203630000|2021-11-29 16:33:50|748601.7|747601.7|749060.3|747060.3|749080.6|747601.7|748548.3|747059.6|36
1638203640000|2021-11-29 16:34:00|749064.6|747064.6|748704.3|747704.3|749198.3|747704.3|748679.1|747051|39
1638203650000|2021-11-29 16:34:10|748695.3|747695.3|749180.7|747180.7|749226|747726.8|748644.9|747121.8|38
1638203660000|2021-11-29 16:34:20|749179.6|747179.6|748650|747650|749215.3|747682.6|748645|747142.5|35
1638203670000|2021-11-29 16:34:30|749163.8|747163.8|748779.4|747779.4|749249|747779.4|748648.5|747151.1|32
1638203680000|2021-11-29 16:34:40|748772.7|747772.7|749263.5|747263.5|749306|747777.3|748772.7|747263.5|29
1638203690000|2021-11-29 16:34:50|749260|747260|749254.2|747254.2|749270.1|747772.6|748692.9|747223.7|32
1638203700000|2021-11-29 16:35:00|749254.7|747254.7|749252.4|747252.4|749269.2|747770.8|748751.4|747219.6|33
1638203710000|2021-11-29 16:35:10|749243.9|747243.9|748627.6|747627.6|749259.4|747636.1|748625|747124|33
1638203720000|2021-11-29 16:35:20|748618.6|747618.6|748458.7|747458.7|749075.2|747630.5|748458.7|746992.4|38
1638203730000|2021-11-29 16:35:30|748481.1|747481.1|748956.8|746956.8|748961.2|747481.1|748425.7|746899.7|31
1638203740000|2021-11-29 16:35:40|748955.8|746955.8|748919|746919|748955.8|746955.8|748898|746898|35
1638203750000|2021-11-29 16:35:50|748924.7|746924.7|748889.4|746889.4|748932.6|747417.3|748355.8|746877.7|33
1638203760000|2021-11-29 16:36:00|748851.3|746851.3|748835|746835|748893.7|747338.9|748315.7|746808.3|39
1638203770000|2021-11-29 16:36:10|748831.8|746831.8|748876|746876|748894.1|746894.1|748827.9|746827.9|33
1638203780000|2021-11-29 16:36:20|748869.4|746869.4|748896.4|746896.4|748909.4|746909.4|748860.3|746860.3|33
1638203790000|2021-11-29 16:36:30|748898.1|746898.1|749034.1|747034.1|749057.6|747057.6|748898.1|746898.1|32
1638203800000|2021-11-29 16:36:40|749036.9|747036.9|749018.7|747018.7|749047.1|747546.5|748518.3|747018.7|28
1638203810000|2021-11-29 16:36:50|749026|747026|748966.7|746966.7|749029.9|747507.2|748507.2|746963.5|34
1638203820000|2021-11-29 16:37:00|748977.7|746977.7|748897.4|746897.4|748979.5|746979.5|748897.4|746897.4|38
1638203830000|2021-11-29 16:37:10|748897|746897|748892.5|746892.5|748910.9|746910.9|748871.8|746871.8|35
1638203840000|2021-11-29 16:37:20|748890.4|746890.4|748884.3|746884.3|748901.3|747398|748376.7|746878.7|34
1638203850000|2021-11-29 16:37:30|748883.7|746883.7|748377.5|747377.5|748884|747385.4|748371.9|746870|22
1638203860000|2021-11-29 16:37:40|748379.4|747379.4|748383.3|747383.3|748887.1|747409.1|748367.3|746887.1|31
1638203870000|2021-11-29 16:37:50|748382.3|747382.3|748378.2|747378.2|748386.8|747386.8|748366.5|747366.5|23
1638203880000|2021-11-29 16:38:00|748376.4|747376.4|748376.6|747376.6|748876.6|747386.3|748364.2|746876.6|29
1638203890000|2021-11-29 16:38:10|748376.1|747376.1|748406.5|747406.5|748886.6|747406.5|748376.1|746886.6|29
1638203900000|2021-11-29 16:38:20|748425.7|747425.7|748435.2|747435.2|748935.9|747488.8|748413.1|746935.9|31
1638203910000|2021-11-29 16:38:30|748433.6|747433.6|748425.8|747425.8|748433.6|747433.6|748424.8|747424.8|27
1638203920000|2021-11-29 16:38:40|748422.6|747422.6|748440.8|747440.8|748455.9|747455.9|748419.2|747419.2|24
1638203930000|2021-11-29 16:38:50|748441.9|747441.9|748362.1|747362.1|748901.4|747441.9|748356.6|746888.1|31
1638203940000|2021-11-29 16:39:00|748358.4|747358.4|748309.4|747309.4|748838.6|747358.4|748234.1|746733.7|40
1638203950000|2021-11-29 16:39:10|748307.3|747307.3|748349|747349|748840.5|747349.3|748307.3|746831.3|30
1638203960000|2021-11-29 16:39:20|748354.3|747354.3|748331.7|747331.7|748354.3|747354.3|748326.4|747326.4|26
1638203970000|2021-11-29 16:39:30|748333.6|747333.6|748361.8|747361.8|748370.4|747370.4|748329.5|747329.5|19
1638203980000|2021-11-29 16:39:40|748367|747367|748367|747367|748373.2|747373.2|748353.3|747353.3|30
1638203990000|2021-11-29 16:39:50|748365.5|747365.5|748366.7|747366.7|748367.5|747367.5|748351.2|747351.2|39
1638204000000|2021-11-29 16:40:00|748372|747372|748401.6|747401.6|748414.5|747414.5|748372|747372|24
1638204010000|2021-11-29 16:40:10|748404.7|747404.7|748360.2|747360.2|748405.5|747405.5|748360.2|747360.2|21
1638204020000|2021-11-29 16:40:20|748360.4|747360.4|748362|747362|748380.3|747380.3|748357.4|747357.4|26
1638204030000|2021-11-29 16:40:30|748367.6|747367.6|748365.9|747365.9|748370.9|747370.9|748365|747365|23
1638204040000|2021-11-29 16:40:40|748365.8|747365.8|748589.5|747589.5|749119.3|747596.8|748352.9|747042|25
1638204050000|2021-11-29 16:40:50|748590.5|747590.5|748583.3|747583.3|748605.5|747605.5|748577.1|747577.1|31
1638204060000|2021-11-29 16:41:00|748585.5|747585.5|748581.1|747581.1|748595.6|747595.6|748579.9|747579.9|31
1638204070000|2021-11-29 16:41:10|748580.4|747580.4|748602.9|747602.9|748602.9|747602.9|748571.8|747571.8|31
1638204080000|2021-11-29 16:41:20|748600|747600|748561.7|747561.7|749060.9|747604.9|748558.5|747060.9|28
1638204090000|2021-11-29 16:41:30|748561.5|747561.5|748533.7|747533.7|749039.3|747583.1|748504.7|747039.3|33
1638204100000|2021-11-29 16:41:40|748534.8|747534.8|748517.1|747517.1|748536.2|747536.2|748517.1|747517.1|24
1638204110000|2021-11-29 16:41:50|748520.1|747520.1|748560.1|747560.1|748565.3|747565.3|748520.1|747520.1|33
1638204120000|2021-11-29 16:42:00|748559.8|747559.8|748527.4|747527.4|748567|747567|748518.7|747518.7|32
1638204130000|2021-11-29 16:42:10|748528|747528|749004.6|747004.6|749006.2|747528|748494|747001|24
1638204140000|2021-11-29 16:42:20|749004|747004|748659.5|747659.5|749017.6|747665.2|748568.1|747003.6|25
1638204150000|2021-11-29 16:42:30|748668|747668|748750.7|747750.7|748763.3|747763.3|748661.3|747661.3|28
1638204160000|2021-11-29 16:42:40|748747.1|747747.1|748788|747788|748808.5|747808.5|748705.8|747705.8|28
1638204170000|2021-11-29 16:42:50|748788.7|747788.7|748790.3|747790.3|749295.9|747802|748769.6|747284.1|34
1638204180000|2021-11-29 16:43:00|748787.7|747787.7|749348.4|747348.4|749349.1|747833.6|748787.7|747307.2|21
1638204190000|2021-11-29 16:43:10|749348.7|747348.7|748824.6|747824.6|749348.8|747843|748815.7|747316.7|18
1638204200000|2021-11-29 16:43:20|748823.1|747823.1|748806.3|747806.3|749299.3|747828.7|748783|747286.8|26
1638204210000|2021-11-29 16:43:30|748815.7|747815.7|748837.8|747837.8|748851.5|747851.5|748815.7|747815.7|32
1638204220000|2021-11-29 16:43:40|748835.7|747835.7|748832.3|747832.3|748842.4|747842.4|748819.7|747819.7|25
1638204230000|2021-11-29 16:43:50|748823.6|747823.6|748802.8|747802.8|749320.2|747828.3|748788.2|747319.3|29
1638204240000|2021-11-29 16:44:00|748805.5|747805.5|748839.4|747839.4|748843.5|747843.5|748784.5|747784.5|24
1638204250000|2021-11-29 16:44:10|749339.7|747339.7|748771.1|747771.1|749353.7|747840|748762|747320|25
1638204260000|2021-11-29 16:44:20|748767.6|747767.6|748751.8|747751.8|748773.5|747773.5|748751.8|747751.8|17
1638204270000|2021-11-29 16:44:30|748757.5|747757.5|748798.9|747798.9|748798.9|747798.9|748757.5|747757.5|21
1638204280000|2021-11-29 16:44:40|748789.3|747789.3|748781.5|747781.5|749310.4|747798.7|748777.5|747310.4|26
1638204290000|2021-11-29 16:44:50|748773.7|747773.7|748781.4|747781.4|749287.5|747788.5|748766.3|747287.5|25
1638204300000|2021-11-29 16:45:00|748797.5|747797.5|748809|747809|748846.4|747846.4|748776.3|747776.3|24
1638204310000|2021-11-29 16:45:10|748821.8|747821.8|748814.6|747814.6|748845.4|747845.4|748813.4|747813.4|24
1638204320000|2021-11-29 16:45:20|748811.6|747811.6|748800.1|747800.1|748815.2|747815.2|748800.1|747800.1|27
1638204330000|2021-11-29 16:45:30|748794.1|747794.1|748794.4|747794.4|748810.4|747810.4|748787.4|747787.4|26
1638204340000|2021-11-29 16:45:40|748781.7|747781.7|748784.2|747784.2|748804|747804|748771.1|747771.1|21
1638204350000|2021-11-29 16:45:50|748786.4|747786.4|748771.5|747771.5|748789.9|747789.9|748756.6|747756.6|12
1638204360000|2021-11-29 16:46:00|748760.4|747760.4|748749.6|747749.6|748760.4|747760.4|748742.9|747742.9|15
1638204370000|2021-11-29 16:46:10|748729.5|747729.5|748687.4|747687.4|748729.5|747729.5|748687.4|747687.4|29
1638204380000|2021-11-29 16:46:20|748695.3|747695.3|748686|747686|748709|747709|748681.8|747681.8|24
1638204390000|2021-11-29 16:46:30|748604.3|747604.3|748584.2|747584.2|748615.5|747615.5|748543.5|747543.5|28
1638204400000|2021-11-29 16:46:40|748587.2|747587.2|748570.5|747570.5|748590.6|747590.6|748564.2|747564.2|23
1638204410000|2021-11-29 16:46:50|748557.1|747557.1|748523.5|747523.5|748564.9|747564.9|748511.9|747511.9|27
1638204420000|2021-11-29 16:47:00|748524|747524|748419.7|747419.7|748930.8|747572.8|748414.8|746930.8|31
1638204430000|2021-11-29 16:47:10|748422.2|747422.2|748189.8|747189.8|748791.2|747422.2|748187.4|746685.5|39
1638204440000|2021-11-29 16:47:20|748190.6|747190.6|748241.4|747241.4|748691.2|747252.3|748156.9|746670.4|37
1638204450000|2021-11-29 16:47:30|748240.2|747240.2|748149.1|747149.1|748750.9|747267.1|748139.3|746685.3|35
1638204460000|2021-11-29 16:47:40|748151|747151|748075.1|747075.1|748161.8|747161.8|748075.1|747075.1|29
1638204470000|2021-11-29 16:47:50|748083.3|747083.3|748612.9|746612.9|748612.9|747143.3|748065|746612.9|35
1638204480000|2021-11-29 16:48:00|748092.7|747092.7|748099.4|747099.4|748099.5|747099.5|748064.6|747064.6|29
1638204490000|2021-11-29 16:48:10|748085.6|747085.6|748083.5|747083.5|748095.4|747095.4|748068|747068|31
1638204500000|2021-11-29 16:48:20|748083.3|747083.3|748097.7|747097.7|748098.7|747098.7|748079.7|747079.7|28
1638204510000|2021-11-29 16:48:30|748098.3|747098.3|748109.2|747109.2|748110.8|747110.8|748094.2|747094.2|25
1638204520000|2021-11-29 16:48:40|748112.2|747112.2|748094.4|747094.4|748115.9|747115.9|748089.2|747089.2|26
1638204530000|2021-11-29 16:48:50|748086.9|747086.9|748034.5|747034.5|748509.4|747093|747992.2|746507|35
1638204540000|2021-11-29 16:49:00|748029.7|747029.7|748030.6|747030.6|748546.5|747046.8|748020.8|746506.8|36
1638204550000|2021-11-29 16:49:10|748538.8|746538.8|747837|746837|748541.4|747045|747811.4|746302.7|37
1638204560000|2021-11-29 16:49:20|748372.4|746372.4|747916.8|746916.8|748432.1|746941.1|747874.9|746372.4|36
1638204570000|2021-11-29 16:49:30|747918.4|746918.4|747933.2|746933.2|748439.9|746962.1|747918.4|746416.3|33
1638204580000|2021-11-29 16:49:40|747934.9|746934.9|747952.2|746952.2|748452|746952.5|747934.9|746438.2|30
1638204590000|2021-11-29 16:49:50|747952.6|746952.6|747979.3|746979.3|748481.6|746979.5|747952.6|746453.9|30
1638204600000|2021-11-29 16:50:00|747980.5|746980.5|747986.4|746986.4|748540.8|747042.9|747972.8|746540.8|28
1638204610000|2021-11-29 16:50:10|747994.6|746994.6|747939.3|746939.3|748002.3|747002.3|747935|746935|28
1638204620000|2021-11-29 16:50:20|747937.7|746937.7|747943|746943|748424.7|746947.6|747914.6|746421.2|33
1638204630000|2021-11-29 16:50:30|747949.9|746949.9|747827.1|746827.1|748400.2|746949.9|747827.1|746386.9|35
1638204640000|2021-11-29 16:50:40|747832.3|746832.3|748299.4|746299.4|748310.2|746832.3|747798.9|746299.4|32
1638204650000|2021-11-29 16:50:50|747840.5|746840.5|748400.2|746400.2|748404.6|746904.9|747827.3|746366.5|34
1638204660000|2021-11-29 16:51:00|748420.3|746420.3|748407.7|746407.7|748420.3|746912.2|747894.7|746395.9|32
1638204670000|2021-11-29 16:51:10|748407|746407|748417.3|746417.3|748417.3|746904.5|747879.2|746387.2|35
1638204680000|2021-11-29 16:51:20|747906.5|746906.5|748398.5|746398.5|748425.6|746906.5|747890|746391|36
1638204690000|2021-11-29 16:51:30|748398.2|746398.2|748328.6|746328.6|748398.7|746891.3|747837.8|746328.6|30
1638204700000|2021-11-29 16:51:40|748341.8|746341.8|748215.2|746215.2|748364.2|746859.9|747732.6|746211.6|36
1638204710000|2021-11-29 16:51:50|747732.6|746732.6|748227.8|746227.8|748237.6|746742.2|747732.6|746225.6|28
1638204720000|2021-11-29 16:52:00|748238.3|746238.3|747607.5|746607.5|748242|746738.5|747607.5|746149.3|32
1638204730000|2021-11-29 16:52:10|748129.2|746129.2|747589.3|746589.3|748180|746673.7|747589.3|746096.8|29
1638204740000|2021-11-29 16:52:20|747592.5|746592.5|747645|746645|748149.9|746646.2|747568.5|746096.5|36
1638204750000|2021-11-29 16:52:30|747646.1|746646.1|747631.6|746631.6|748175.1|746675|747624.6|746138.9|27
1638204760000|2021-11-29 16:52:40|747631.7|746631.7|747598.8|746598.8|748112.2|746633.6|747598.6|746099.8|32
1638204770000|2021-11-29 16:52:50|747601.8|746601.8|747556.6|746556.6|747610.8|746610.8|747544.9|746544.9|29
1638204780000|2021-11-29 16:53:00|748060.8|746060.8|747529.9|746529.9|748079.2|746574.7|747519.5|746060.8|27
1638204790000|2021-11-29 16:53:10|747534.6|746534.6|748058.1|746058.1|748082.5|746607.2|747529.5|746058.1|36
1638204800000|2021-11-29 16:53:20|748046.7|746046.7|747927.6|745927.6|748049.5|746545.1|747415.4|745910.8|34
1638204810000|2021-11-29 16:53:30|747929.7|745929.7|747323.2|746323.2|747929.7|746428.1|747318.6|745822.8|27
1638204820000|2021-11-29 16:53:40|747323.1|746323.1|747916.6|745916.6|747922.4|746422.5|747323.1|745887.2|38
1638204830000|2021-11-29 16:53:50|747419.5|746419.5|747864.4|745864.4|747962.4|746442.3|747365.9|745864.4|33
1638204840000|2021-11-29 16:54:00|747853|745853|747340.8|746340.8|747868.4|746349.3|747332.8|745820.5|36
1638204850000|2021-11-29 16:54:10|747846.8|745846.8|747364.8|746364.8|747869.3|746370.9|747334.5|745842.2|30
1638204860000|2021-11-29 16:54:20|747360.4|746360.4|747392.9|746392.9|747890.1|746392.9|747355.6|745872.2|33
1638204870000|2021-11-29 16:54:30|747393.9|746393.9|747422.6|746422.6|747936.8|746440.2|747388|745931.7|34
1638204880000|2021-11-29 16:54:40|747419.2|746419.2|747373.1|746373.1|747912.1|746433.6|747373.1|745899.5|37
1638204890000|2021-11-29 16:54:50|747376.5|746376.5|747360.6|746360.6|747872.9|746381.3|747341.3|745843.9|35
1638204900000|2021-11-29 16:55:00|747347.4|746347.4|747834.3|745834.3|747865.2|746368.2|747347.4|745808.7|34
1638204910000|2021-11-29 16:55:10|747847.2|745847.2|747336.1|746336.1|747847.2|746343|747331.6|745836.4|31
1638204920000|2021-11-29 16:55:20|747346.4|746346.4|747894.3|745894.3|747894.3|746392.1|747340.3|745894.3|29
1638204930000|2021-11-29 16:55:30|747898.1|745898.1|747458.6|746458.6|747898.1|746464.6|747400.5|745898.1|32
1638204940000|2021-11-29 16:55:40|747460.5|746460.5|747502|746502|747958.5|746502|747440.5|745948|23
1638204950000|2021-11-29 16:55:50|748004.3|746004.3|747578.6|746578.6|748033.5|746578.6|747519.9|746004.3|32
1638204960000|2021-11-29 16:56:00|747581.3|746581.3|747572.6|746572.6|748030.2|746581.3|747505.8|746020.5|34
1638204970000|2021-11-29 16:56:10|747573.9|746573.9|747588.9|746588.9|747589.7|746589.7|747560.1|746560.1|27
1638204980000|2021-11-29 16:56:20|747575.9|746575.9|747678.1|746678.1|747686.4|746686.4|747575.9|746575.9|32
1638204990000|2021-11-29 16:56:30|747685.4|746685.4|747731.5|746731.5|747735.8|746735.8|747673.7|746673.7|30
1638205000000|2021-11-29 16:56:40|747730.3|746730.3|747759.2|746759.2|747763|746763|747724.7|746724.7|26
1638205010000|2021-11-29 16:56:50|747749.3|746749.3|747729.8|746729.8|747755.7|746755.7|747660.9|746660.9|32
1638205020000|2021-11-29 16:57:00|747729.6|746729.6|747718.2|746718.2|747745.4|746745.4|747718.2|746718.2|27
1638205030000|2021-11-29 16:57:10|747719.8|746719.8|747582.5|746582.5|747737.3|746737.3|747578.8|746578.8|34
1638205040000|2021-11-29 16:57:20|747574.3|746574.3|747557.9|746557.9|748060.2|746576.9|747536.2|746047.2|38
1638205050000|2021-11-29 16:57:30|747552.9|746552.9|747545.1|746545.1|748026|746558.1|747537.1|746026|22
1638205060000|2021-11-29 16:57:40|747548.2|746548.2|747388.5|746388.5|747995.8|746548.2|747388.5|745906.9|34
1638205070000|2021-11-29 16:57:50|747392.3|746392.3|747398.6|746398.6|747405.6|746405.6|747385.4|746385.4|25
1638205080000|2021-11-29 16:58:00|747392.2|746392.2|747394.3|746394.3|747397.6|746397.6|747392|746392|17
1638205090000|2021-11-29 16:58:10|747394.2|746394.2|747435.3|746435.3|747909.8|746437.8|747392.9|745903.8|20
1638205100000|2021-11-29 16:58:20|747429.9|746429.9|747388.1|746388.1|747889.9|746452.3|747383.2|745889.9|31
1638205110000|2021-11-29 16:58:30|747387.5|746387.5|747454.2|746454.2|747455.5|746455.5|747384.1|746384.1|26
1638205120000|2021-11-29 16:58:40|747452.7|746452.7|747412.9|746412.9|747904.9|746454.1|747390.4|745894.4|31
1638205130000|2021-11-29 16:58:50|747408.1|746408.1|747404.4|746404.4|747410.1|746410.1|747400.3|746400.3|19
1638205140000|2021-11-29 16:59:00|747401.6|746401.6|747531.2|746531.2|748010.2|746541|747401.6|746010.2|29
1638205150000|2021-11-29 16:59:10|747524.4|746524.4|747531.2|746531.2|747546.5|746546.5|747510.2|746510.2|32
1638205160000|2021-11-29 16:59:20|747535|746535|747538.7|746538.7|747564.3|746564.3|747499.6|746499.6|30
1638205170000|2021-11-29 16:59:30|747540.7|746540.7|747542.9|746542.9|747546.2|746546.2|747533.7|746533.7|22
1638205180000|2021-11-29 16:59:40|747543.4|746543.4|747501.4|746501.4|747544.1|746544.1|747501.4|746501.4|18
1638205190000|2021-11-29 16:59:50|747500|746500|747485.3|746485.3|747500|746500|747485.3|746485.3|27
1638205200000|2021-11-29 17:00:00|747979.9|745979.9|747922.5|745922.5|747983|745983|747920.1|745920.1|34
1638205210000|2021-11-29 17:00:10|747927.5|745927.5|747925.6|745925.6|747955|745955|747917.4|745917.4|26
1638205220000|2021-11-29 17:00:20|747926.1|745926.1|747954.3|745954.3|747954.3|745954.3|747922.4|745922.4|25
1638205230000|2021-11-29 17:00:30|747952.1|745952.1|748056|746056|748062.5|746523.1|747523.1|745952.1|30
1638205240000|2021-11-29 17:00:40|748047.2|746047.2|748000.3|746000.3|748061.3|746061.3|747989.3|745989.3|25
1638205250000|2021-11-29 17:00:50|747994.6|745994.6|748017.5|746017.5|748024.3|746024.3|747987.6|745987.6|27
1638205260000|2021-11-29 17:01:00|748004.5|746004.5|748028.9|746028.9|748088.3|746559.6|747531.7|746001.1|32
1638205270000|2021-11-29 17:01:10|748029|746029|747550.7|746550.7|748065.7|746560.4|747531.4|746029|26
1638205280000|2021-11-29 17:01:20|747562.4|746562.4|747527.2|746527.2|748038.3|746562.4|747505|746021.7|24
1638205290000|2021-11-29 17:01:30|747538.8|746538.8|747963|745963|748023.3|746538.8|747457.8|745946.5|32
1638205300000|2021-11-29 17:01:40|747500.5|746500.5|747871.5|745871.5|747975.2|746500.5|747386.5|745869.4|32
1638205310000|2021-11-29 17:01:50|747424.5|746424.5|747867.3|745867.3|747952.1|746424.5|747336|745800|29
1638205320000|2021-11-29 17:02:00|747861.9|745861.9|747850.5|745850.5|747903.1|745903.1|747848.5|745848.5|22
1638205330000|2021-11-29 17:02:10|747883|745883|747928.5|745928.5|747988.4|746390.6|747378.3|745850.7|32
1638205340000|2021-11-29 17:02:20|747880.1|745880.1|747815.9|745815.9|747975.8|746410.7|747306.6|745815.9|33
1638205350000|2021-11-29 17:02:30|747807.7|745807.7|747840.7|745840.7|747873.8|746296.2|747296.2|745788.8|32
1638205360000|2021-11-29 17:02:40|747835.4|745835.4|747817.5|745817.5|747848.1|746353.6|747353.6|745817.5|27
1638205370000|2021-11-29 17:02:50|747820.3|745820.3|747838.3|745838.3|747846.4|745846.4|747805.9|745805.9|29
1638205380000|2021-11-29 17:03:00|747841.5|745841.5|747338.2|746338.2|747841.5|746338.2|747329.3|745827.8|19
1638205390000|2021-11-29 17:03:10|747825.5|745825.5|747338.6|746338.6|747841.7|746338.6|747332.7|745810.4|25
1638205400000|2021-11-29 17:03:20|747343.7|746343.7|747857.9|745857.9|747893.8|746343.7|747343.7|745855.7|33
1638205410000|2021-11-29 17:03:30|747855.9|745855.9|747829|745829|747901.2|745901.2|747829|745829|31
1638205420000|2021-11-29 17:03:40|747828.8|745828.8|747277.5|746277.5|747828.8|746282.2|747277.5|745784|28
1638205430000|2021-11-29 17:03:50|747275.2|746275.2|747264.1|746264.1|747825.5|746275.2|747264.1|745763.6|25
1638205440000|2021-11-29 17:04:00|747776.4|745776.4|747767.7|745767.7|747783.1|745783.1|747767.7|745767.7|18
1638205450000|2021-11-29 17:04:10|747767.8|745767.8|747843.7|745843.7|747862|746347|747311.7|745767.8|22
1638205460000|2021-11-29 17:04:20|747828.5|745828.5|747786.2|745786.2|747842.7|745842.7|747779.3|745779.3|25
1638205470000|2021-11-29 17:04:30|747779.6|745779.6|747784.1|745784.1|747786.8|746253.2|747253.2|745762.4|17
1638205480000|2021-11-29 17:04:40|747785.4|745785.4|747750.3|745750.3|747785.4|746253.6|747238.9|745741|20
1638205490000|2021-11-29 17:04:50|747749.9|745749.9|747724.7|745724.7|747749.9|746242.3|747242.3|745724.7|24
1638205500000|2021-11-29 17:05:00|747728.5|745728.5|747713.7|745713.7|747728.5|745728.5|747698.1|745698.1|24
1638205510000|2021-11-29 17:05:10|747703.2|745703.2|747544.9|745544.9|747703.2|746025.1|746965.8|745454.8|31
1638205520000|2021-11-29 17:05:20|747536|745536|747616.6|745616.6|747616.6|745616.6|747491.6|745491.6|33
1638205530000|2021-11-29 17:05:30|747649.5|745649.5|747666.2|745666.2|747670.4|745670.4|747635.6|745635.6|36
1638205540000|2021-11-29 17:05:40|747665.6|745665.6|747646.9|745646.9|747665.6|745665.6|747627.7|745627.7|27
1638205550000|2021-11-29 17:05:50|747649.4|745649.4|747556.2|745556.2|747649.4|746108.1|747040.3|745549.9|32
1638205560000|2021-11-29 17:06:00|747558|745558|747558.4|745558.4|747567.4|745567.4|747540.7|745540.7|30
1638205570000|2021-11-29 17:06:10|747561.9|745561.9|747536.3|745536.3|747562.5|745562.5|747519|745519|28
1638205580000|2021-11-29 17:06:20|747538.7|745538.7|747539.6|745539.6|747541|745541|747516.2|745516.2|25
1638205590000|2021-11-29 17:06:30|747027.2|746027.2|747525.7|745525.7|747536.1|746027.2|747027.2|745516.2|28
1638205600000|2021-11-29 17:06:40|747516.7|745516.7|747437.2|745437.2|747527.4|745527.4|747429.1|745429.1|23
1638205610000|2021-11-29 17:06:50|747435.6|745435.6|747401.9|745401.9|747469.5|745469.5|747401.9|745401.9|25
1638205620000|2021-11-29 17:07:00|746897.7|745897.7|747421.9|745421.9|747459.8|745897.7|746897.7|745386|29
1638205630000|2021-11-29 17:07:10|747424.9|745424.9|747361.1|745361.1|747443.8|745443.8|747312.2|745312.2|30
1638205640000|2021-11-29 17:07:20|747366.6|745366.6|747351.1|745351.1|747373.4|745836.7|746820.5|745336.5|18
1638205650000|2021-11-29 17:07:30|747350.7|745350.7|747354.2|745354.2|747356.9|745827.2|746802.8|745293.7|31
1638205660000|2021-11-29 17:07:40|747337.7|745337.7|747347.1|745347.1|747366.4|745366.4|747327.4|745327.4|26
1638205670000|2021-11-29 17:07:50|747348.4|745348.4|747287.9|745287.9|747349.1|745828.6|746828.6|745246.5|32
1638205680000|2021-11-29 17:08:00|747278.8|745278.8|747236|745236|747319.9|745319.9|747228.5|745228.5|35
1638205690000|2021-11-29 17:08:10|747233.5|745233.5|747301|745301|747301|745301|747231.8|745231.8|35
1638205700000|2021-11-29 17:08:20|747279.3|745279.3|747268|745268|747304.1|745304.1|747256.4|745256.4|33
1638205710000|2021-11-29 17:08:30|747267.3|745267.3|747285.4|745285.4|747295.1|745295.1|747267.3|745267.3|24
1638205720000|2021-11-29 17:08:40|747283.6|745283.6|746864.4|745864.4|747286.5|745864.4|746745|745241.9|33
1638205730000|2021-11-29 17:08:50|746865|745865|746847.4|745847.4|747357.4|745865.2|746842.3|745346.5|26
1638205740000|2021-11-29 17:09:00|746853.1|745853.1|746865.5|745865.5|747359.3|745867.4|746837.6|745348.5|26
1638205750000|2021-11-29 17:09:10|746858.1|745858.1|747385.6|745385.6|747407.5|745885.2|746855|745360.3|33
1638205760000|2021-11-29 17:09:20|747392.9|745392.9|747374.2|745374.2|747409.6|745409.6|747363.3|745363.3|33
1638205770000|2021-11-29 17:09:30|747373.1|745373.1|747370.6|745370.6|747392.4|745892.1|746886|745362|25
1638205780000|2021-11-29 17:09:40|747376.4|745376.4|747374.2|745374.2|747378.4|745378.4|747369.2|745369.2|15
1638205790000|2021-11-29 17:09:50|747376.9|745376.9|747393.3|745393.3|747412|745872.8|746867.4|745367.2|23
1638205800000|2021-11-29 17:10:00|747397.5|745397.5|747447.3|745447.3|747454.9|745923.7|746923.7|745388.5|29
1638205810000|2021-11-29 17:10:10|747451.2|745451.2|747452.4|745452.4|747452.4|745452.4|747443.7|745443.7|16
1638205820000|2021-11-29 17:10:20|747451.5|745451.5|747466.2|745466.2|747466.2|745466.2|747444.1|745444.1|20
1638205830000|2021-11-29 17:10:30|747465.2|745465.2|747422.2|745422.2|747465.2|745465.2|747410.3|745410.3|38
1638205840000|2021-11-29 17:10:40|747432.1|745432.1|747452.3|745452.3|747457.9|745913|746913|745415.7|30
1638205850000|2021-11-29 17:10:50|747456.1|745456.1|746989.9|745989.9|747494.6|745998|746981.9|745440.2|30
1638205860000|2021-11-29 17:11:00|746980.5|745980.5|747477.4|745477.4|747486.9|745991|746946.8|745466.2|30
1638205870000|2021-11-29 17:11:10|747484|745484|747476.2|745476.2|747487.8|745992.4|746959.4|745476.2|24
1638205880000|2021-11-29 17:11:20|747478.1|745478.1|746967.8|745967.8|747521.9|746023.6|746967.8|745470.6|30
1638205890000|2021-11-29 17:11:30|746939.6|745939.6|746966.8|745966.8|747480|745992.3|746937.4|745460.2|30
1638205900000|2021-11-29 17:11:40|746965.5|745965.5|746962.1|745962.1|747476.8|745980.6|746944.5|745473.2|23
1638205910000|2021-11-29 17:11:50|746964.5|745964.5|746940|745940|747007.1|746007.1|746940|745940|28
1638205920000|2021-11-29 17:12:00|746940.7|745940.7|747464|745464|747468.5|745974.9|746932.8|745439.3|26
1638205930000|2021-11-29 17:12:10|746958|745958|746997.4|745997.4|746998.5|745998.5|746958|745958|32
1638205940000|2021-11-29 17:12:20|746998.8|745998.8|746987.7|745987.7|747500.7|746005.1|746958.5|745473.1|33
1638205950000|2021-11-29 17:12:30|746991.3|745991.3|746987.9|745987.9|747491.7|746004.5|746966.6|745486.1|32
1638205960000|2021-11-29 17:12:40|746991|745991|746981.1|745981.1|747482.3|745999.8|746949.3|745465.5|27
1638205970000|2021-11-29 17:12:50|747488.9|745488.9|746998|745998|747492.9|745999.8|746975|745478.2|32
1638205980000|2021-11-29 17:13:00|746992.6|745992.6|747444.9|745444.9|747487.6|745992.6|746949.1|745444.9|26
1638205990000|2021-11-29 17:13:10|747452|745452|747449.9|745449.9|747461.6|745958.1|746945.1|745442.4|23
1638206000000|2021-11-29 17:13:20|747444.2|745444.2|747428.6|745428.6|747449.8|745449.8|747415.1|745415.1|30
1638206010000|2021-11-29 17:13:30|747426.3|745426.3|747418.9|745418.9|747430.8|745430.8|747411|745411|23
1638206020000|2021-11-29 17:13:40|747415.7|745415.7|747440.6|745440.6|747458.5|745935.2|746935.2|745415.7|27
1638206030000|2021-11-29 17:13:50|747445.3|745445.3|747439.6|745439.6|747445.3|745445.3|747428.3|745428.3|25
1638206040000|2021-11-29 17:14:00|747441.6|745441.6|747442|745442|747444.3|745444.3|747431.7|745431.7|16
1638206050000|2021-11-29 17:14:10|747441.8|745441.8|747470.1|745470.1|747493.7|745493.7|747441.8|745441.8|22
1638206060000|2021-11-29 17:14:20|747462|745462|747449.3|745449.3|747462|745973.2|746961.4|745442|27
1638206070000|2021-11-29 17:14:30|747450.4|745450.4|747451.8|745451.8|747454|745454|747437.9|745437.9|15
1638206080000|2021-11-29 17:14:40|747450.7|745450.7|747439.6|745439.6|747453.7|745453.7|747434.5|745434.5|19
1638206090000|2021-11-29 17:14:50|747439.7|745439.7|747477.5|745477.5|747491.8|745491.8|747439.7|745439.7|18
1638206100000|2021-11-29 17:15:00|747481.3|745481.3|747429.6|745429.6|747488|745933.6|746933.6|745429.6|21
1638206110000|2021-11-29 17:15:10|747431.9|745431.9|747482.6|745482.6|747482.6|745963.3|746963.3|745431.9|29
1638206120000|2021-11-29 17:15:20|747480.3|745480.3|747471.8|745471.8|747482.1|745482.1|747466.6|745466.6|28
1638206130000|2021-11-29 17:15:30|747476.9|745476.9|747478.1|745478.1|747483.2|745483.2|747467.6|745467.6|13
1638206140000|2021-11-29 17:15:40|747485.5|745485.5|747010.9|746010.9|747516.2|746014.4|747003.4|745476.6|24
1638206150000|2021-11-29 17:15:50|747021.6|746021.6|747008.4|746008.4|747025|746025|746989|745989|24
1638206160000|2021-11-29 17:16:00|747012.5|746012.5|747671.9|745671.9|747698.5|746157.1|747001.1|745538.9|29
1638206170000|2021-11-29 17:16:10|747695|745695|747673.4|745673.4|747700.5|746193.3|747183.2|745661.7|29
1638206180000|2021-11-29 17:16:20|747683.6|745683.6|747695.4|745695.4|747695.4|746189.5|747163.5|745658.3|27
1638206190000|2021-11-29 17:16:30|747670.4|745670.4|747686.8|745686.8|747698.8|745698.8|747656.7|745656.7|30
1638206200000|2021-11-29 17:16:40|747683.3|745683.3|747698.6|745698.6|747703.1|746184.7|747177|745662.7|25
1638206210000|2021-11-29 17:16:50|747697.1|745697.1|747686.1|745686.1|747699.7|745699.7|747684.5|745684.5|27
1638206220000|2021-11-29 17:17:00|747680.9|745680.9|747744.6|745744.6|747744.6|745744.6|747669|745669|31
1638206230000|2021-11-29 17:17:10|747732.6|745732.6|747775.2|745775.2|747783.4|745783.4|747711.3|745711.3|36
1638206240000|2021-11-29 17:17:20|747753.5|745753.5|747750.7|745750.7|747778.9|746261.1|747261.1|745736.1|30
1638206250000|2021-11-29 17:17:30|747747.1|745747.1|747642.9|745642.9|747747.1|745747.1|747609.5|745609.5|34
1638206260000|2021-11-29 17:17:40|747645.1|745645.1|747660.1|745660.1|747686.5|745686.5|747609.9|745609.9|34
1638206270000|2021-11-29 17:17:50|747650.9|745650.9|747671.5|745671.5|747697.9|745697.9|747650.9|745650.9|26
1638206280000|2021-11-29 17:18:00|747672.1|745672.1|747655.9|745655.9|747685.5|745685.5|747630.4|745630.4|31
1638206290000|2021-11-29 17:18:10|747650.5|745650.5|747701.2|745701.2|747719.6|745719.6|747650.5|745650.5|28
1638206300000|2021-11-29 17:18:20|747675.8|745675.8|747697|745697|747723.4|745723.4|747675.8|745675.8|24
1638206310000|2021-11-29 17:18:30|747711.3|745711.3|747673.3|745673.3|747711.3|745711.3|747657.9|745657.9|27
1638206320000|2021-11-29 17:18:40|747660|745660|747598.8|745598.8|747661.5|745661.5|747598.8|745598.8|31
1638206330000|2021-11-29 17:18:50|747612.7|745612.7|747622.1|745622.1|747640.3|746108.6|747108.6|745594.3|32
1638206340000|2021-11-29 17:19:00|747628.7|745628.7|747600|745600|747629.8|745629.8|747594.3|745594.3|29
1638206350000|2021-11-29 17:19:10|747549.5|745549.5|747525|745525|747563.9|746002|747002|745449.5|30
1638206360000|2021-11-29 17:19:20|747525.1|745525.1|747429.9|745429.9|747525.1|746014.8|746953|745400.2|30
1638206370000|2021-11-29 17:19:30|747404.7|745404.7|746829.2|745829.2|747429.5|745915.3|746829.2|745334.7|34
1638206380000|2021-11-29 17:19:40|746828.9|745828.9|747407.1|745407.1|747408.4|745853|746828.9|745331.8|35
1638206390000|2021-11-29 17:19:50|747409.5|745409.5|747402.2|745402.2|747418.8|745418.8|747375.1|745375.1|29
1638206400000|2021-11-29 17:20:00|747404|745404|747399.5|745399.5|747409.3|745409.3|747397|745397|21
1638206410000|2021-11-29 17:20:10|747400.8|745400.8|747478.8|745478.8|747499.6|745499.6|747400.7|745400.7|31
1638206420000|2021-11-29 17:20:20|747480.2|745480.2|747379.7|745379.7|747480.2|745480.2|747379.7|745379.7|28
1638206430000|2021-11-29 17:20:30|747382.8|745382.8|747374.8|745374.8|747396.7|745396.7|747358|745358|29
1638206440000|2021-11-29 17:20:40|747381.6|745381.6|747383.2|745383.2|747392.7|745392.7|747355|745355|23
1638206450000|2021-11-29 17:20:50|747385.8|745385.8|747387|745387|747393.8|745393.8|747380.5|745380.5|18
1638206460000|2021-11-29 17:21:00|747386.1|745386.1|747373.8|745373.8|747402.6|745402.6|747369|745369|28
1638206470000|2021-11-29 17:21:10|747368.2|745368.2|747372.4|745372.4|747375.1|745884.2|746870.2|745368.2|27
1638206480000|2021-11-29 17:21:20|747371.7|745371.7|747371.5|745371.5|747378.2|745863.5|746844.7|745324.3|23
1638206490000|2021-11-29 17:21:30|746874|745874|747373.8|745373.8|747402.5|745874|746874|745341.5|23
1638206500000|2021-11-29 17:21:40|747371.1|745371.1|747354.2|745354.2|747387.2|745387.2|747354.2|745354.2|27
1638206510000|2021-11-29 17:21:50|747380.7|745380.7|747386.9|745386.9|747393.2|745393.2|747367.6|745367.6|24
1638206520000|2021-11-29 17:22:00|747373.3|745373.3|747358|745358|747377.8|745874.6|746850.1|745349.9|23
1638206530000|2021-11-29 17:22:10|747368.8|745368.8|747101.9|745101.9|747368.8|745775|746579|745043.3|32
1638206540000|2021-11-29 17:22:20|747100.2|745100.2|747112.7|745112.7|747129.6|745129.6|747098.8|745098.8|25
1638206550000|2021-11-29 17:22:30|747113.9|745113.9|747093.5|745093.5|747133.2|745133.2|747093.5|745093.5|27
1638206560000|2021-11-29 17:22:40|747086.4|745086.4|746784.4|744784.4|747110.9|745462|746462|744784.4|35
1638206570000|2021-11-29 17:22:50|746785.3|744785.3|746781.9|744781.9|746804.7|744804.7|746778.7|744778.7|30
1638206580000|2021-11-29 17:23:00|746786.3|744786.3|746789.8|744789.8|746801.8|744801.8|746786.3|744786.3|32
1638206590000|2021-11-29 17:23:10|746791.5|744791.5|746791.5|744791.5|746794|744794|746785.1|744785.1|23
1638206600000|2021-11-29 17:23:20|746792|744792|746839.7|744839.7|746841.9|744841.9|746792|744792|32
1638206610000|2021-11-29 17:23:30|746840.4|744840.4|746813|744813|746842.5|744842.5|746793.6|744793.6|29
1638206620000|2021-11-29 17:23:40|746811.4|744811.4|746819.7|744819.7|746847|744847|746806.6|744806.6|29
1638206630000|2021-11-29 17:23:50|746820.7|744820.7|746825.1|744825.1|746834.4|744834.4|746818.3|744818.3|16
1638206640000|2021-11-29 17:24:00|746824|744824|746810.3|744810.3|746862|745314.6|746314.6|744804.1|34
1638206650000|2021-11-29 17:24:10|746790.5|744790.5|746688.9|744688.9|746807.8|744807.8|746620|744620|36
1638206660000|2021-11-29 17:24:20|746638.8|744638.8|746678.6|744678.6|746691.5|744691.5|746621.4|744621.4|27
1638206670000|2021-11-29 17:24:30|746675.5|744675.5|746541.3|744541.3|746675.5|744675.5|746470.2|744470.2|37
1638206680000|2021-11-29 17:24:40|746542.1|744542.1|746645.6|744645.6|746662|744662|746507.2|744507.2|37
1638206690000|2021-11-29 17:24:50|746649.1|744649.1|746602.5|744602.5|746655.9|744655.9|746592.3|744592.3|36
1638206700000|2021-11-29 17:25:00|746606.9|744606.9|746595.3|744595.3|746624.8|744624.8|746549.3|744549.3|36
1638206710000|2021-11-29 17:25:10|746595.8|744595.8|746622.4|744622.4|746622.4|744622.4|746581.8|744581.8|32
1638206720000|2021-11-29 17:25:20|746629.4|744629.4|746711.6|744711.6|746719.5|744719.5|746624|744624|35
1638206730000|2021-11-29 17:25:30|746689.9|744689.9|746667.8|744667.8|746704.4|744704.4|746590.6|744590.6|35
1638206740000|2021-11-29 17:25:40|746662|744662|746637.3|744637.3|746702.5|745127|746099.9|744602.4|30
1638206750000|2021-11-29 17:25:50|746639|744639|746747|744747|746751.2|745211.2|746081.6|744579.3|28
1638206760000|2021-11-29 17:26:00|746744.5|744744.5|746746|744746|746765|745218.2|746218.2|744719.2|33
1638206770000|2021-11-29 17:26:10|746749.1|744749.1|746756.7|744756.7|746820.2|745254.9|746211.9|744712.4|25
1638206780000|2021-11-29 17:26:20|746801.9|744801.9|746876|744876|746876|745359|746359|744749.9|32
1638206790000|2021-11-29 17:26:30|746866.1|744866.1|746913|744913|746928.3|745399.1|746399.1|744799.4|29
1638206800000|2021-11-29 17:26:40|746898.2|744898.2|746881.4|744881.4|746898.2|744898.2|746859.8|744859.8|22
1638206810000|2021-11-29 17:26:50|746879.1|744879.1|746393.1|745393.1|746914.1|745414.8|746369.6|744828|30
1638206820000|2021-11-29 17:27:00|746395.8|745395.8|746385.5|745385.5|746907.1|745402.9|746376.7|744857.5|28
1638206830000|2021-11-29 17:27:10|746386.3|745386.3|746376.1|745376.1|746902.4|745389|746373.5|744836.4|19
1638206840000|2021-11-29 17:27:20|746374.5|745374.5|746369.4|745369.4|746900|745374.5|746355.4|744810.3|21
1638206850000|2021-11-29 17:27:30|746365.8|745365.8|746863.1|744863.1|746897.2|745365.8|746365.8|744843.3|24
1638206860000|2021-11-29 17:27:40|746860.7|744860.7|746861.2|744861.2|746890.5|745378.2|746369.3|744813.6|18
1638206870000|2021-11-29 17:27:50|746864.8|744864.8|746838|744838|746884.4|745369.8|746366.4|744806|28
1638206880000|2021-11-29 17:28:00|746831.6|744831.6|746856.6|744856.6|746870|744870|746795.1|744795.1|30
1638206890000|2021-11-29 17:28:10|746846.9|744846.9|746842.2|744842.2|746846.9|745314.9|746313.7|744790.5|26
1638206900000|2021-11-29 17:28:20|746845|744845|746800.6|744800.6|746847.1|744847.1|746760.3|744760.3|13
1638206910000|2021-11-29 17:28:30|746820.9|744820.9|746812.9|744812.9|746863.4|745353.5|746328.3|744806.1|28
1638206920000|2021-11-29 17:28:40|746841.6|744841.6|746879.1|744879.1|746880.6|745390|746390|744810.8|22
1638206930000|2021-11-29 17:28:50|746873.4|744873.4|746800.7|744800.7|746881.8|744881.8|746794.3|744794.3|26
1638206940000|2021-11-29 17:29:00|746810.6|744810.6|746806.1|744806.1|746835.1|744835.1|746767.5|744767.5|35
1638206950000|2021-11-29 17:29:10|746774.1|744774.1|746829.5|744829.5|746845|744845|746771.9|744771.9|32
1638206960000|2021-11-29 17:29:20|746829|744829|746821.2|744821.2|746850|744850|746762|744762|33
1638206970000|2021-11-29 17:29:30|746817.3|744817.3|746885|744885|746885|744885|746772.5|744772.5|28
1638206980000|2021-11-29 17:29:40|746826.6|744826.6|746885.4|744885.4|746885.4|745367.3|746348.2|744820.2|27
1638206990000|2021-11-29 17:29:50|746883|744883|746805.7|744805.7|746911.3|745401|746388.1|744805.7|26
1638207000000|2021-11-29 17:30:00|746835.1|744835.1|746236.2|745236.2|746847.9|745297.2|746236.2|744736|38
1638207010000|2021-11-29 17:30:10|746795|744795|746787.5|744787.5|746795|745261.7|746227.2|744719|32
1638207020000|2021-11-29 17:30:20|746790.2|744790.2|746767.4|744767.4|746790.7|745283.2|746235.2|744712|34
1638207030000|2021-11-29 17:30:30|746239.2|745239.2|746794.5|744794.5|746805|745294|746223.1|744716.1|33
1638207040000|2021-11-29 17:30:40|746796.6|744796.6|746761.2|744761.2|746821|745311.7|746284.5|744740.9|33
1638207050000|2021-11-29 17:30:50|746803.5|744803.5|746745.7|744745.7|746810|745293.1|746282.9|744745.7|23
1638207060000|2021-11-29 17:31:00|746757.5|744757.5|746653.7|744653.7|746757.5|745219.5|746162.8|744653.7|27
1638207070000|2021-11-29 17:31:10|746726.1|744726.1|746228.8|745228.8|746770.6|745270.5|746157.7|744646.7|33
1638207080000|2021-11-29 17:31:20|746230.3|745230.3|746736.9|744736.9|746747.4|745230.3|746217.4|744693|29
1638207090000|2021-11-29 17:31:30|746736.4|744736.4|746831.1|744831.1|746835.9|745318.4|746211.6|744736.4|37
1638207100000|2021-11-29 17:31:40|746826.3|744826.3|746847.5|744847.5|746851.2|745336.9|746314.4|744783.3|22
1638207110000|2021-11-29 17:31:50|746842.4|744842.4|746275.4|745275.4|746855|745320.5|746275.4|744744.9|27
1638207120000|2021-11-29 17:32:00|746264.2|745264.2|746832.6|744832.6|746837.3|745292.6|746264.2|744747.3|30
1638207130000|2021-11-29 17:32:10|746849.7|744849.7|746314.8|745314.8|746853.2|745332.8|746294.5|744820|30
1638207140000|2021-11-29 17:32:20|746824.2|744824.2|746300.3|745300.3|746830|745301.4|746273.2|744810.2|29
1638207150000|2021-11-29 17:32:30|746301.7|745301.7|746809.9|744809.9|746835|745301.7|746291.4|744738.8|22
1638207160000|2021-11-29 17:32:40|746818.5|744818.5|746838.8|744838.8|746845.3|745315.1|746301.9|744796.4|28
1638207170000|2021-11-29 17:32:50|746834.3|744834.3|746781.6|744781.6|746835.9|745303.2|746233.3|744765.9|23
1638207180000|2021-11-29 17:33:00|746770.3|744770.3|746765.8|744765.8|746796.4|745269.7|746241.1|744765.8|27
1638207190000|2021-11-29 17:33:10|746766.3|744766.3|746776.5|744776.5|746787.3|745255|746253.3|744758|20
1638207200000|2021-11-29 17:33:20|746775|744775|746709.6|744709.6|746780.5|745255.5|746245.3|744707.2|22
1638207210000|2021-11-29 17:33:30|746719.2|744719.2|746125.5|745125.5|746719.2|745127.5|746117.9|744643.3|29
1638207220000|2021-11-29 17:33:40|746111.5|745111.5|746093.4|745093.4|746608.8|745111.5|746066.5|744606.9|25
1638207230000|2021-11-29 17:33:50|746088.9|745088.9|746610.6|744610.6|746611.2|745101.1|746088.9|744606.7|18
1638207240000|2021-11-29 17:34:00|746610.5|744610.5|746620|744620|746630.8|745120.2|746105.4|744599.3|28
1638207250000|2021-11-29 17:34:10|746620.7|744620.7|746568.3|744568.3|746620.7|745107.8|746072.6|744568|29
1638207260000|2021-11-29 17:34:20|746573.7|744573.7|746586.8|744586.8|746587.2|744587.2|746573.7|744573.7|25
1638207270000|2021-11-29 17:34:30|746583.6|744583.6|746586.9|744586.9|746588.7|745065.6|746065.6|744576.5|22
1638207280000|2021-11-29 17:34:40|746583.5|744583.5|746576.3|744576.3|746583.5|744583.5|746574.2|744574.2|16
1638207290000|2021-11-29 17:34:50|746582.1|744582.1|746570|744570|746582.3|744582.3|746547.1|744547.1|22
1638207300000|2021-11-29 17:35:00|746574.6|744574.6|746524.4|744524.4|746574.6|745059|746015.2|744509.4|30
1638207310000|2021-11-29 17:35:10|746522.6|744522.6|746465|744465|746524.1|744977.1|745977.1|744431.6|31
1638207320000|2021-11-29 17:35:20|746452.3|744452.3|746456.6|744456.6|746489.3|744959.1|745937|744437.2|30
1638207330000|2021-11-29 17:35:30|746486.9|744486.9|746606.7|744606.7|746624.2|744624.2|746486.9|744486.9|33
1638207340000|2021-11-29 17:35:40|746604.7|744604.7|746691.4|744691.4|746717|745131.5|746131.5|744577.6|36
1638207350000|2021-11-29 17:35:50|746688.4|744688.4|746224.8|745224.8|746720.3|745224.8|746217.4|744679.5|28
1638207360000|2021-11-29 17:36:00|746702.7|744702.7|746673.3|744673.3|746760.1|744760.1|746660|744660|36
1638207370000|2021-11-29 17:36:10|746661.1|744661.1|746658|744658|746700.5|744700.5|746642|744642|30
1638207380000|2021-11-29 17:36:20|746661.6|744661.6|746716.6|744716.6|746751.4|744751.4|746653.6|744653.6|35
1638207390000|2021-11-29 17:36:30|746701.8|744701.8|746738|744738|746782.9|744782.9|746650|744650|29
1638207400000|2021-11-29 17:36:40|746788.1|744788.1|746755.3|744755.3|746795.4|744795.4|746751.9|744751.9|24
1638207410000|2021-11-29 17:36:50|746762.5|744762.5|746800.6|744800.6|746815.5|744815.5|746762.5|744762.5|23
1638207420000|2021-11-29 17:37:00|746802|744802|746800.5|744800.5|746816.7|744816.7|746800|744800|17
1638207430000|2021-11-29 17:37:10|746791|744791|746691.9|744691.9|746838.8|744838.8|746691.9|744691.9|27
1638207440000|2021-11-29 17:37:20|746684.5|744684.5|746453.5|744453.5|746699.1|744699.1|746430.3|744430.3|36
1638207450000|2021-11-29 17:37:30|746456.9|744456.9|746452.1|744452.1|746465|744465|746443.9|744443.9|27
1638207460000|2021-11-29 17:37:40|746450.9|744450.9|746366.7|744366.7|746458.7|744458.7|746342.1|744342.1|29
1638207470000|2021-11-29 17:37:50|746375.5|744375.5|746386.8|744386.8|746392.7|744392.7|746375.5|744375.5|28
1638207480000|2021-11-29 17:38:00|746378.9|744378.9|746378.4|744378.4|746396.9|744396.9|746378|744378|21
1638207490000|2021-11-29 17:38:10|746382.3|744382.3|746373.9|744373.9|746392.7|744392.7|746353.4|744353.4|20
1638207500000|2021-11-29 17:38:20|746377.5|744377.5|746366.2|744366.2|746380.9|744380.9|746361.7|744361.7|13
1638207510000|2021-11-29 17:38:30|746370.9|744370.9|746372.9|744372.9|746385|744385|746368.8|744368.8|18
1638207520000|2021-11-29 17:38:40|746373.6|744373.6|746193.5|744193.5|746373.6|744373.6|746184|744184|27
1638207530000|2021-11-29 17:38:50|746193.9|744193.9|746267.2|744267.2|746288.2|744288.2|746186.7|744186.7|28
1638207540000|2021-11-29 17:39:00|746277|744277|746414.2|744414.2|746430.4|744430.4|746263|744263|34
1638207550000|2021-11-29 17:39:10|746450.3|744450.3|746448.6|744448.6|746485.4|744485.4|746448.6|744448.6|26
1638207560000|2021-11-29 17:39:20|746453|744453|746415.4|744415.4|746471.6|744471.6|746410.1|744410.1|20
1638207570000|2021-11-29 17:39:30|746409.9|744409.9|746441|744441|746444.5|744444.5|746409.9|744409.9|19
1638207580000|2021-11-29 17:39:40|746448.2|744448.2|746412|744412|746448.2|744448.2|746393.1|744393.1|20
1638207590000|2021-11-29 17:39:50|746422.8|744422.8|746424.9|744424.9|746435.9|744435.9|746410.9|744410.9|22
1638207600000|2021-11-29 17:40:00|746429.6|744429.6|746430.8|744430.8|746450|744450|746420.1|744420.1|22
1638207610000|2021-11-29 17:40:10|746424.1|744424.1|746395.8|744395.8|746430.7|744430.7|746392|744392|26
1638207620000|2021-11-29 17:40:20|746397.6|744397.6|746425.2|744425.2|746425.2|744425.2|746390.6|744390.6|28
1638207630000|2021-11-29 17:40:30|746423.5|744423.5|746427.9|744427.9|746429.4|744429.4|746418.1|744418.1|21
1638207640000|2021-11-29 17:40:40|746424.6|744424.6|746431.5|744431.5|746434.5|744434.5|746421.8|744421.8|19
1638207650000|2021-11-29 17:40:50|746434|744434|746425.2|744425.2|746434|744434|746418.2|744418.2|17
1638207660000|2021-11-29 17:41:00|746423.9|744423.9|746460.9|744460.9|746462.3|744941.5|745941.5|744421|27
1638207670000|2021-11-29 17:41:10|746462.2|744462.2|746467.6|744467.6|746494.4|744494.4|746458.4|744458.4|29
1638207680000|2021-11-29 17:41:20|746460.5|744460.5|746499.4|744499.4|746501.5|744501.5|746457.5|744457.5|28
1638207690000|2021-11-29 17:41:30|746497.1|744497.1|745999.4|744999.4|746505.9|745015.6|745999.4|744487.5|25
1638207700000|2021-11-29 17:41:40|745999|744999|746580.7|744580.7|746583.2|745054.2|745999|744559.2|28
1638207710000|2021-11-29 17:41:50|746582.1|744582.1|746580.9|744580.9|746628|744628|746569|744569|24
1638207720000|2021-11-29 17:42:00|746577.5|744577.5|746583.6|744583.6|746610|744610|746575|744575|26
1638207730000|2021-11-29 17:42:10|746588.6|744588.6|746584.2|744584.2|746588.6|744588.6|746578.3|744578.3|23
1638207740000|2021-11-29 17:42:20|746582.5|744582.5|746586|744586|746602.7|744602.7|746577.8|744577.8|31
1638207750000|2021-11-29 17:42:30|746595|744595|746595.8|744595.8|746618|744618|746588.2|744588.2|24
1638207760000|2021-11-29 17:42:40|746595.7|744595.7|746545.8|744545.8|746596|744596|746540.7|744540.7|31
1638207770000|2021-11-29 17:42:50|746540.9|744540.9|746550.4|744550.4|746565.6|744565.6|746540.9|744540.9|17
1638207780000|2021-11-29 17:43:00|746552.2|744552.2|746532.6|744532.6|746580.2|744580.2|746532.6|744532.6|25
1638207790000|2021-11-29 17:43:10|746538.7|744538.7|746556.7|744556.7|746572.5|744572.5|746538.7|744538.7|24
1638207800000|2021-11-29 17:43:20|746555.2|744555.2|746641.3|744641.3|746641.3|744641.3|746548.3|744548.3|21
1638207810000|2021-11-29 17:43:30|746642.1|744642.1|746751|744751|746754.6|744754.6|746640.5|744640.5|27
1638207820000|2021-11-29 17:43:40|746741.7|744741.7|746710.8|744710.8|746756.9|744756.9|746706.9|744706.9|15
1638207830000|2021-11-29 17:43:50|746708.7|744708.7|746699.5|744699.5|746715.4|744715.4|746692.3|744692.3|22
1638207840000|2021-11-29 17:44:00|746704.1|744704.1|746714.7|744714.7|746717.1|744717.1|746682.3|744682.3|25
1638207850000|2021-11-29 17:44:10|746705.6|744705.6|746699.5|744699.5|746724|744724|746698.7|744698.7|19
1638207860000|2021-11-29 17:44:20|746701.3|744701.3|746710.9|744710.9|746711.2|744711.2|746701.3|744701.3|18
1638207870000|2021-11-29 17:44:30|746711|744711|746687.3|744687.3|746715.1|744715.1|746683.2|744683.2|19
1638207880000|2021-11-29 17:44:40|746690.6|744690.6|746659.4|744659.4|746690.6|744690.6|746644.3|744644.3|16
1638207890000|2021-11-29 17:44:50|746659.8|744659.8|746649.3|744649.3|746659.8|744659.8|746625|744625|16
1638207900000|2021-11-29 17:45:00|746621.3|744621.3|746661.9|744661.9|746690|744690|746621.3|744621.3|22
1638207910000|2021-11-29 17:45:10|746665.4|744665.4|746622|744622|746665.4|744665.4|746622|744622|15
1638207920000|2021-11-29 17:45:20|746619|744619|746644.6|744644.6|746658.2|744658.2|746604.6|744604.6|26
1638207930000|2021-11-29 17:45:30|746658.6|744658.6|746641|744641|746658.6|744658.6|746612|744612|20
1638207940000|2021-11-29 17:45:40|746642.6|744642.6|746653.8|744653.8|746656.9|744656.9|746626.8|744626.8|16
1638207950000|2021-11-29 17:45:50|746646.5|744646.5|746619.3|744619.3|746650.1|744650.1|746619.3|744619.3|19
1638207960000|2021-11-29 17:46:00|746638.3|744638.3|746640|744640|746649.9|744649.9|746610.9|744610.9|17
1638207970000|2021-11-29 17:46:10|746645|744645|746620.5|744620.5|746645.1|744645.1|746616.8|744616.8|12
1638207980000|2021-11-29 17:46:20|746613|744613|746668.6|744668.6|746669.5|744669.5|746613|744613|17
1638207990000|2021-11-29 17:46:30|746668.1|744668.1|746084.3|745084.3|746668.1|745090|746083.2|744586.7|19
1638208000000|2021-11-29 17:46:40|746083.9|745083.9|746084.3|745084.3|746087.4|745087.4|746083.6|745083.6|8
1638208010000|2021-11-29 17:46:50|746083.9|745083.9|746080|745080|746084.3|745084.3|746080|745080|8
1638208020000|2021-11-29 17:47:00|746581.8|744581.8|746538|744538|746581.8|744581.8|746538|744538|24
1638208030000|2021-11-29 17:47:10|746535.2|744535.2|746517.3|744517.3|746557.6|744557.6|746515.6|744515.6|19
1638208040000|2021-11-29 17:47:20|746515|744515|746511.5|744511.5|746543.6|744543.6|746508.4|744508.4|29
1638208050000|2021-11-29 17:47:30|746513.1|744513.1|746525.8|744525.8|746527|744527|746510.7|744510.7|21
1638208060000|2021-11-29 17:47:40|746531.3|744531.3|746554.9|744554.9|746554.9|744554.9|746507.3|744507.3|19
1638208070000|2021-11-29 17:47:50|746550.8|744550.8|746550.9|744550.9|746552.7|744552.7|746543.5|744543.5|25
1638208080000|2021-11-29 17:48:00|746547|744547|746546.1|744546.1|746551.3|744551.3|746535.8|744535.8|20
1638208090000|2021-11-29 17:48:10|746542.2|744542.2|746526.7|744526.7|746546.7|744546.7|746526.7|744526.7|17
1638208100000|2021-11-29 17:48:20|746528.5|744528.5|746542.7|744542.7|746542.7|744542.7|746526.3|744526.3|8
1638208110000|2021-11-29 17:48:30|746542.2|744542.2|746542.5|744542.5|746548.7|744548.7|746539.5|744539.5|12
1638208120000|2021-11-29 17:48:40|746551.7|744551.7|746475.3|744475.3|746551.7|744551.7|746475.3|744475.3|17
1638208130000|2021-11-29 17:48:50|746482.9|744482.9|746377.4|744377.4|746505.1|744505.1|746367.8|744367.8|24
1638208140000|2021-11-29 17:49:00|746383.9|744383.9|746353.6|744353.6|746387.2|744387.2|746346.1|744346.1|20
1638208150000|2021-11-29 17:49:10|746353.5|744353.5|746179.4|744179.4|746353.5|744353.5|746179.4|744179.4|29
1638208160000|2021-11-29 17:49:20|746178.8|744178.8|746217.3|744217.3|746217.3|744217.3|746137.4|744137.4|33
1638208170000|2021-11-29 17:49:30|746237.6|744237.6|746365.8|744365.8|746380.6|744380.6|746234.4|744234.4|35
1638208180000|2021-11-29 17:49:40|746361.1|744361.1|746344.7|744344.7|746361.6|744361.6|746323.8|744323.8|24
1638208190000|2021-11-29 17:49:50|746346.7|744346.7|746365|744365|746370.8|744370.8|746346.7|744346.7|30
1638208200000|2021-11-29 17:50:00|746363|744363|746383|744383|746403.2|744403.2|746363|744363|24
1638208210000|2021-11-29 17:50:10|746391.4|744391.4|746438.2|744438.2|746442.8|744937.4|745934.2|744386.8|32
1638208220000|2021-11-29 17:50:20|746449.1|744449.1|746457.5|744457.5|746460.2|744938.8|745927.2|744430.9|16
1638208230000|2021-11-29 17:50:30|746448.7|744448.7|745932.2|744932.2|746460.2|744936.7|745932.2|744431|25
1638208240000|2021-11-29 17:50:40|745933.2|744933.2|745938|744938|746455.7|744946.3|745933.2|744449.5|23
1638208250000|2021-11-29 17:50:50|746449.5|744449.5|746434.2|744434.2|746456|744456|746428.7|744428.7|22
1638208260000|2021-11-29 17:51:00|746438.4|744438.4|745934.7|744934.7|746441.4|744947.2|745919.9|744419.8|27
1638208270000|2021-11-29 17:51:10|745933.4|744933.4|745933.8|744933.8|746446.6|744936.6|745933.4|744424.1|27
1638208280000|2021-11-29 17:51:20|745932.4|744932.4|745954.8|744954.8|746456.8|744966.3|745928.2|744428|28
1638208290000|2021-11-29 17:51:30|745914.7|744914.7|746370.2|744370.2|746412.2|744914.7|745914.7|744358.2|31
1638208300000|2021-11-29 17:51:40|746369.7|744369.7|746341.5|744341.5|746369.7|744369.7|746314|744314|26
1638208310000|2021-11-29 17:51:50|746342.2|744342.2|746344.9|744344.9|746371.3|744371.3|746336.8|744336.8|27
1638208320000|2021-11-29 17:52:00|746344|744344|746312|744312|746344|744344|746281.6|744281.6|25
1638208330000|2021-11-29 17:52:10|746298.5|744298.5|746214.4|744214.4|746335.4|744335.4|746182|744182|30
1638208340000|2021-11-29 17:52:20|746211.3|744211.3|746223.4|744223.4|746233.6|744233.6|746161.8|744161.8|29
1638208350000|2021-11-29 17:52:30|746233|744233|746221.1|744221.1|746233.4|744233.4|746202.2|744202.2|24
1638208360000|2021-11-29 17:52:40|746220.7|744220.7|746239.7|744239.7|746242.5|744242.5|746204.5|744204.5|24
1638208370000|2021-11-29 17:52:50|746217.9|744217.9|746226.5|744226.5|746256.6|744256.6|746191.6|744191.6|23
1638208380000|2021-11-29 17:53:00|746206.9|744206.9|746216.2|744216.2|746232.9|744232.9|746197.6|744197.6|29
1638208390000|2021-11-29 17:53:10|746219.1|744219.1|746221.2|744221.2|746270|744270|746206.8|744206.8|31
1638208400000|2021-11-29 17:53:20|746240.2|744240.2|746228.1|744228.1|746260|744260|746204.5|744204.5|25
1638208410000|2021-11-29 17:53:30|746232|744232|746233|744233|746247.3|744247.3|746215.5|744215.5|23
1638208420000|2021-11-29 17:53:40|746240.4|744240.4|746220.8|744220.8|746249.8|744249.8|746204.1|744204.1|27
1638208430000|2021-11-29 17:53:50|746206.5|744206.5|746240|744240|746259.3|744259.3|746206.5|744206.5|23
1638208440000|2021-11-29 17:54:00|746242.1|744242.1|746243.4|744243.4|746252.6|744252.6|746233.4|744233.4|19
1638208450000|2021-11-29 17:54:10|746244.2|744244.2|746238.5|744238.5|746258.6|744258.6|746208.2|744208.2|20
1638208460000|2021-11-29 17:54:20|746242.8|744242.8|746257.8|744257.8|746264.4|744264.4|746222.7|744222.7|24
1638208470000|2021-11-29 17:54:30|746262.7|744262.7|746253.9|744253.9|746269.8|744269.8|746236|744236|24
1638208480000|2021-11-29 17:54:40|746243.4|744243.4|746303.9|744303.9|746319.2|744319.2|746238.6|744238.6|28
1638208490000|2021-11-29 17:54:50|746303.2|744303.2|746299.2|744299.2|746337.5|744337.5|746282.4|744282.4|22
1638208500000|2021-11-29 17:55:00|746303.7|744303.7|746314.7|744314.7|746320.4|744320.4|746286.4|744286.4|23
1638208510000|2021-11-29 17:55:10|746314.3|744314.3|746316.3|744316.3|746323.2|744323.2|746309.9|744309.9|13
1638208520000|2021-11-29 17:55:20|746316.7|744316.7|746310.1|744310.1|746317.9|744317.9|746306.8|744306.8|13
1638208530000|2021-11-29 17:55:30|746308.8|744308.8|746279.5|744279.5|746308.8|744308.8|746275.9|744275.9|28
1638208540000|2021-11-29 17:55:40|746292.1|744292.1|746294.8|744294.8|746309.7|744309.7|746272.4|744272.4|26
1638208550000|2021-11-29 17:55:50|746315.6|744315.6|746327.6|744327.6|746332.9|744332.9|746315.6|744315.6|23
1638208560000|2021-11-29 17:56:00|746328.5|744328.5|746294.7|744294.7|746328.5|744328.5|746294.7|744294.7|16
1638208570000|2021-11-29 17:56:10|746295.9|744295.9|746267.5|744267.5|746295.9|744295.9|746251.5|744251.5|21
1638208580000|2021-11-29 17:56:20|746266|744266|746230.1|744230.1|746275.1|744275.1|746230.1|744230.1|26
1638208590000|2021-11-29 17:56:30|746236.2|744236.2|746251.9|744251.9|746252.1|744252.1|746235.6|744235.6|17
1638208600000|2021-11-29 17:56:40|746253.2|744253.2|746245.8|744245.8|746258.6|744258.6|746242.5|744242.5|18
1638208610000|2021-11-29 17:56:50|746248.7|744248.7|746244.8|744244.8|746250.7|744250.7|746240.5|744240.5|19
1638208620000|2021-11-29 17:57:00|746243.9|744243.9|746251.7|744251.7|746251.7|744251.7|746240.5|744240.5|17
1638208630000|2021-11-29 17:57:10|746224.6|744224.6|746203.9|744203.9|746239.9|744239.9|746177.6|744177.6|18
1638208640000|2021-11-29 17:57:20|746199.5|744199.5|746227.7|744227.7|746227.7|744227.7|746183|744183|28
1638208650000|2021-11-29 17:57:30|746193.8|744193.8|746178.6|744178.6|746202.3|744202.3|746168.2|744168.2|23
1638208660000|2021-11-29 17:57:40|746174.3|744174.3|745917.5|743917.5|746215.6|744215.6|745866.8|743866.8|29
1638208670000|2021-11-29 17:57:50|745907.2|743907.2|746220|744220|746250.9|744250.9|745907.2|743907.2|40
1638208680000|2021-11-29 17:58:00|746225.2|744225.2|746248.9|744248.9|746265.9|744265.9|746173.3|744173.3|27
1638208690000|2021-11-29 17:58:10|746257.4|744257.4|746252.4|744252.4|746265.6|744265.6|746180.2|744180.2|28
1638208700000|2021-11-29 17:58:20|746232.5|744232.5|746462.7|744462.7|746502.5|744773.4|745773.4|744221.9|34
1638208710000|2021-11-29 17:58:30|746471.2|744471.2|746502.9|744502.9|746506.8|744506.8|746450.8|744450.8|30
1638208720000|2021-11-29 17:58:40|746507|744507|746463.8|744463.8|746550.1|744550.1|746445.1|744445.1|38
1638208730000|2021-11-29 17:58:50|746451.7|744451.7|746488.7|744488.7|746492.6|744492.6|746404.8|744404.8|33
1638255660000|2021-11-30 07:01:00|751074|749074|751002.4|749002.4|751074|749074|750838.6|748838.6|41
1638255670000|2021-11-30 07:01:10|751013.5|749013.5|750853|748853|751013.5|749013.5|750808|748808|39
1638255680000|2021-11-30 07:01:20|750890.5|748890.5|750842|748842|750996.4|748996.4|750828.1|748828.1|39
1638255690000|2021-11-30 07:01:30|750886.4|748886.4|750795.7|748795.7|750927.4|748927.4|750795.7|748795.7|35
1638255700000|2021-11-30 07:01:40|750791.5|748791.5|750779.9|748779.9|750897.8|748897.8|750779.9|748779.9|40
1638255710000|2021-11-30 07:01:50|750778.2|748778.2|750823.5|748823.5|750843.3|748843.3|750681.6|748681.6|40
1638255720000|2021-11-30 07:02:00|750813.1|748813.1|750831.6|748831.6|750836|748836|750705.7|748705.7|36
1638255730000|2021-11-30 07:02:10|750838.2|748838.2|750960.3|748960.3|750964.1|748964.1|750813.4|748813.4|40
1638255740000|2021-11-30 07:02:20|750947.1|748947.1|750678.3|748678.3|750955.1|748955.1|750678.3|748678.3|40
1638255750000|2021-11-30 07:02:30|750692.5|748692.5|750695.8|748695.8|750768.3|748768.3|750683.3|748683.3|34
1638255760000|2021-11-30 07:02:40|750687.1|748687.1|750632.2|748632.2|750715.3|748715.3|750611.1|748611.1|37
1638255770000|2021-11-30 07:02:50|750630.8|748630.8|750513|748513|750633.5|748633.5|750507.4|748507.4|33
1638255780000|2021-11-30 07:03:00|750505|748505|750541.9|748541.9|750578.4|748578.4|750455|748455|39
1638255790000|2021-11-30 07:03:10|750538.9|748538.9|750491.9|748491.9|750580.7|748580.7|750491.9|748491.9|38
1638255800000|2021-11-30 07:03:20|750490.9|748490.9|750439.5|748439.5|750503.3|748503.3|750438.3|748438.3|35
1638255810000|2021-11-30 07:03:30|750435.5|748435.5|750365.2|748365.2|750509.6|748509.6|750361.8|748361.8|37
1638255820000|2021-11-30 07:03:40|750368.5|748368.5|750407.5|748407.5|750477.3|748477.3|750368.5|748368.5|40
1638255830000|2021-11-30 07:03:50|750421.4|748421.4|750472.9|748472.9|750472.9|748472.9|750366.6|748366.6|36
1638255840000|2021-11-30 07:04:00|750458.7|748458.7|750449.1|748449.1|750524.3|748524.3|750429|748429|38
1638255850000|2021-11-30 07:04:10|750440.7|748440.7|750376.6|748376.6|750528.7|748528.7|750369.9|748369.9|39
1638255860000|2021-11-30 07:04:20|750374.8|748374.8|750464.7|748464.7|750479.3|748479.3|750374.8|748374.8|38
1638255870000|2021-11-30 07:04:30|750463.1|748463.1|750304.6|748304.6|750464.4|748464.4|750304.6|748304.6|35
1638255880000|2021-11-30 07:04:40|750290.7|748290.7|750115.8|748115.8|750298.7|748298.7|750115.8|748115.8|40
1638255890000|2021-11-30 07:04:50|750125.7|748125.7|750058|748058|750131|748131|750001.6|748001.6|40
1638255900000|2021-11-30 07:05:00|750062.3|748062.3|749994|747994|750138.5|748138.5|749961.5|747961.5|40
1638255910000|2021-11-30 07:05:10|749994.1|747994.1|749931.1|747931.1|750007.4|748007.4|749900.2|747900.2|37
1638255920000|2021-11-30 07:05:20|749930.7|747930.7|749924.2|747924.2|749976.1|747976.1|749906.3|747906.3|40
1638255930000|2021-11-30 07:05:30|749920.9|747920.9|749863.4|747863.4|749923.1|747923.1|749766.5|747766.5|40
1638255940000|2021-11-30 07:05:40|749856.3|747856.3|749658|747658|749879.9|747879.9|749658|747658|39
1638255950000|2021-11-30 07:05:50|749666.8|747666.8|749508.5|747508.5|749666.8|747666.8|749504.8|747504.8|40
1638255960000|2021-11-30 07:06:00|749517.5|747517.5|749533.4|747533.4|749560.6|747560.6|749470.5|747470.5|39
1638255970000|2021-11-30 07:06:10|749566.3|747566.3|749651.2|747651.2|749685.1|747685.1|749537.5|747537.5|40
1638255980000|2021-11-30 07:06:20|749658.1|747658.1|749560.2|747560.2|749671.7|747671.7|749560.2|747560.2|37
1638255990000|2021-11-30 07:06:30|749582.1|747582.1|749613.2|747613.2|749668.2|747668.2|749559.1|747559.1|39
1638256000000|2021-11-30 07:06:40|749590.7|747590.7|749678.8|747678.8|749785.4|747785.4|749506.9|747506.9|39
1638256010000|2021-11-30 07:06:50|749686.3|747686.3|749623.8|747623.8|749686.3|747686.3|749579.4|747579.4|40
1638256020000|2021-11-30 07:07:00|749600.2|747600.2|749340.8|747340.8|749600.2|747600.2|749338.1|747338.1|39
1638256030000|2021-11-30 07:07:10|749341.6|747341.6|749310.2|747310.2|749397.6|747819|748819|747298|40
1638256040000|2021-11-30 07:07:20|749304.2|747304.2|749015|747015|749304.2|747485.8|748485.8|746931.6|40
1638256050000|2021-11-30 07:07:30|748998.2|746998.2|748909.9|746909.9|749084.2|747084.2|748889.8|746889.8|40
1638256060000|2021-11-30 07:07:40|748909.2|746909.2|748813.9|746813.9|748920.7|746920.7|748771.4|746771.4|40
1638256070000|2021-11-30 07:07:50|748798.2|746798.2|748966.5|746966.5|748974.3|746974.3|748798.2|746798.2|40
1638256080000|2021-11-30 07:08:00|748968.7|746968.7|748897.8|746897.8|749022.5|747022.5|748860.4|746860.4|39
1638256090000|2021-11-30 07:08:10|748888.3|746888.3|748428.6|747428.6|748925.5|747428.6|748428.6|746870.2|40
1638256100000|2021-11-30 07:08:20|748382.7|747382.7|749084.2|747084.2|749084.2|747382.7|748382.7|746872.9|39
1638256110000|2021-11-30 07:08:30|749056.3|747056.3|749159.7|747159.7|749228.6|747228.6|749054.6|747054.6|36
1638256120000|2021-11-30 07:08:40|749166.3|747166.3|749454|747454|749518.5|747805.4|748768.5|747118|40
1638256130000|2021-11-30 07:08:50|749427.4|747427.4|749673.8|747673.8|749769.5|747769.5|749427.4|747427.4|40
1638256140000|2021-11-30 07:09:00|749651.8|747651.8|749894.3|747894.3|749969.6|747969.6|749651.8|747651.8|40
1638256150000|2021-11-30 07:09:10|749828.2|747828.2|749869.5|747869.5|749908.4|747908.4|749797.4|747797.4|40
1638256160000|2021-11-30 07:09:20|749859.9|747859.9|749895.4|747895.4|749895.4|747895.4|749746.9|747746.9|39
1638256170000|2021-11-30 07:09:30|749908.1|747908.1|749870.4|747870.4|750062.2|748062.2|749870|747870|39
1638256180000|2021-11-30 07:09:40|749868.5|747868.5|749800.8|747800.8|749918.9|747918.9|749790.1|747790.1|40
1638256190000|2021-11-30 07:09:50|749785.3|747785.3|749669.3|747669.3|749814.3|747814.3|749661.4|747661.4|38
1638256200000|2021-11-30 07:10:00|749664|747664|749889.3|747889.3|749934.8|747934.8|749664|747664|39
1638256210000|2021-11-30 07:10:10|749895.1|747895.1|749921.7|747921.7|749964|747964|749835.6|747835.6|40
1638256220000|2021-11-30 07:10:20|749960.9|747960.9|749986.3|747986.3|750023.1|748023.1|749880.3|747880.3|40
1638256230000|2021-11-30 07:10:30|749971.6|747971.6|750052.4|748052.4|750139.2|748139.2|749950.2|747950.2|38
1638256240000|2021-11-30 07:10:40|750066.9|748066.9|750084.4|748084.4|750088.9|748088.9|749998.7|747998.7|36
1638256250000|2021-11-30 07:10:50|750083.5|748083.5|749943.2|747943.2|750091.6|748091.6|749933.8|747933.8|37
1638256260000|2021-11-30 07:11:00|749936.2|747936.2|749983.3|747983.3|749996|748382.9|749382.9|747876.9|40
1638256270000|2021-11-30 07:11:10|749990.5|747990.5|750056.6|748056.6|750084.9|748084.9|749990.5|747990.5|39
1638256280000|2021-11-30 07:11:20|750056.1|748056.1|750091.5|748091.5|750134.1|748134.1|750053.5|748053.5|36
1638256290000|2021-11-30 07:11:30|750097.2|748097.2|750265.1|748265.1|750268.6|748268.6|750092.7|748092.7|32
1638256300000|2021-11-30 07:11:40|750266.4|748266.4|750412.8|748412.8|750412.8|748412.8|750263.7|748263.7|38
1638256310000|2021-11-30 07:11:50|750402.8|748402.8|750378.8|748378.8|750410.9|748410.9|750375.6|748375.6|38
1638256320000|2021-11-30 07:12:00|750373.2|748373.2|750249.5|748249.5|750388.8|748388.8|750242.1|748242.1|40
1638256330000|2021-11-30 07:12:10|750250.7|748250.7|750111.3|748111.3|750260|748260|750111.3|748111.3|38
1638256340000|2021-11-30 07:12:20|750118.6|748118.6|750256.7|748256.7|750257.3|748257.3|750099.5|748099.5|39
1638256350000|2021-11-30 07:12:30|750258.6|748258.6|750468|748468|750532.2|749030.4|750030.4|748229|40
1638256360000|2021-11-30 07:12:40|750468.3|748468.3|750454.5|748454.5|750535.3|748535.3|750441.1|748441.1|37
1638256370000|2021-11-30 07:12:50|750453|748453|750313.5|748313.5|750454.1|748454.1|750313.5|748313.5|33
1638256380000|2021-11-30 07:13:00|750312.9|748312.9|750437.4|748437.4|750450.6|748450.6|750302.1|748302.1|40
1638256390000|2021-11-30 07:13:10|750428.1|748428.1|750318.9|748318.9|750494.7|748494.7|750302.4|748302.4|37
1638256400000|2021-11-30 07:13:20|750319.2|748319.2|750286|748286|750319.2|748764.8|749764.8|748271.7|37
1638256410000|2021-11-30 07:13:30|750291.9|748291.9|750300.4|748300.4|750367.7|748367.7|750291.9|748291.9|39
1638256420000|2021-11-30 07:13:40|750276.1|748276.1|750286.2|748286.2|750302.5|748768.2|749768.2|748255.8|37
1638256430000|2021-11-30 07:13:50|750319|748319|750093.9|748093.9|750319|748319|750093.9|748093.9|35
1638256440000|2021-11-30 07:14:00|750038.6|748038.6|749958.1|747958.1|750114.5|748468.1|749468.1|747958.1|39
1638256450000|2021-11-30 07:14:10|749980.8|747980.8|749968.4|747968.4|749994.7|748474.5|749474.5|747904.8|38
1638256460000|2021-11-30 07:14:20|749996.7|747996.7|749773.6|747773.6|749996.7|748378.4|749378.4|747773.6|37
1638256470000|2021-11-30 07:14:30|749892.4|747892.4|749778.1|747778.1|749904.3|747904.3|749776.6|747776.6|40
1638256480000|2021-11-30 07:14:40|749775.7|747775.7|749659.6|747659.6|749786.2|747786.2|749659.6|747659.6|37
1638256490000|2021-11-30 07:14:50|749669.2|747669.2|749537.2|747537.2|749706.8|748182.5|748975.5|747491.6|40
1638256500000|2021-11-30 07:15:00|749559.8|747559.8|749560.6|747560.6|749611.2|747611.2|749323.3|747323.3|40
1638256510000|2021-11-30 07:15:10|749577.4|747577.4|749175.2|748175.2|749667.2|748175.2|749175.2|747564.4|37
1638256520000|2021-11-30 07:15:20|749646.9|747646.9|749737.9|747737.9|749843.9|747843.9|749646.9|747646.9|40
1638256530000|2021-11-30 07:15:30|749720.5|747720.5|749774|747774|749889.1|747889.1|749720.5|747720.5|40
1638256540000|2021-11-30 07:15:40|749745.3|747745.3|749703.6|747703.6|749770|747770|749679.4|747679.4|37
1638256550000|2021-11-30 07:15:50|749688.1|747688.1|749750.4|747750.4|749784.9|747784.9|749615.2|747615.2|38
1638256560000|2021-11-30 07:16:00|749776.3|747776.3|749825.7|747825.7|750017.2|748017.2|749741.7|747741.7|40
1638256570000|2021-11-30 07:16:10|749791.2|747791.2|749863.2|747863.2|749952.8|747952.8|749773.9|747773.9|37
1638256580000|2021-11-30 07:16:20|749354.4|748354.4|750108.9|748108.9|750156.4|748354.4|749354.4|747826.4|37
1638256590000|2021-11-30 07:16:30|750115.4|748115.4|750021.8|748021.8|750182.7|748182.7|750015.1|748015.1|38
1638256600000|2021-11-30 07:16:40|750022.5|748022.5|750012.4|748012.4|750040.1|748040.1|749970.9|747970.9|39
1638256610000|2021-11-30 07:16:50|750021.3|748021.3|750224.9|748224.9|750246.7|748246.7|749992.7|747992.7|38
1638256620000|2021-11-30 07:17:00|750234.3|748234.3|750105.2|748105.2|750278.2|748278.2|750099.5|748099.5|39
1638256630000|2021-11-30 07:17:10|750088|748088|750097.9|748097.9|750128.3|748128.3|749992.5|747992.5|36
1638256640000|2021-11-30 07:17:20|750126.8|748126.8|750127.6|748127.6|750134.8|748134.8|750070.3|748070.3|38
1638256650000|2021-11-30 07:17:30|750115.1|748115.1|749879.4|747879.4|750216.8|748216.8|749868.2|747868.2|37
1638256660000|2021-11-30 07:17:40|749881.3|747881.3|749881.1|747881.1|749895|748362.7|749362.7|747855.2|39
1638256670000|2021-11-30 07:17:50|749879.7|747879.7|749632.5|747632.5|749933.3|748344|749344|747619.2|40
1638256680000|2021-11-30 07:18:00|749613.5|747613.5|749211.9|748211.9|749723.3|748225.2|749058.2|747544.2|40
1638256690000|2021-11-30 07:18:10|749210.5|748210.5|749258.3|748258.3|749769.5|748263.8|749204.8|747710.4|34
1638256700000|2021-11-30 07:18:20|749245.7|748245.7|749938.9|747938.9|750044.6|748263.4|749245.7|747688.7|37
1638256710000|2021-11-30 07:18:30|749976.8|747976.8|749971.2|747971.2|750036.8|748036.8|749931.4|747931.4|39
1638256720000|2021-11-30 07:18:40|749970|747970|750003.9|748003.9|750027.9|748027.9|749926.9|747926.9|36
1638256730000|2021-11-30 07:18:50|750008.4|748008.4|750194.9|748194.9|750194.9|748194.9|750004.3|748004.3|40
1638256740000|2021-11-30 07:19:00|750198.2|748198.2|750139.4|748139.4|750263.6|748263.6|750139.4|748139.4|40
1638256750000|2021-11-30 07:19:10|750124.2|748124.2|750369.9|748369.9|750378.4|748378.4|750053.2|748053.2|39
1638256760000|2021-11-30 07:19:20|750363.9|748363.9|750370.6|748370.6|750394.9|748394.9|750324.7|748324.7|38
1638256770000|2021-11-30 07:19:30|750371.6|748371.6|750478.4|748478.4|750567.6|748567.6|750371.6|748371.6|38
1638256780000|2021-11-30 07:19:40|750477|748477|750197.4|748197.4|750490.7|748490.7|750197.4|748197.4|39
1638256790000|2021-11-30 07:19:50|750182|748182|749986.1|747986.1|750182|748182|749981.1|747981.1|39
1638256800000|2021-11-30 07:20:00|750005.5|748005.5|750047.7|748047.7|750064.2|748064.2|749982.6|747982.6|40
1638256810000|2021-11-30 07:20:10|750064.3|748064.3|750000.8|748000.8|750106|748106|749991.4|747991.4|39
1638256820000|2021-11-30 07:20:20|749986.8|747986.8|749985.4|747985.4|750042.4|748042.4|749951.1|747951.1|37
1638256830000|2021-11-30 07:20:30|749979.3|747979.3|750178.1|748178.1|750191.2|748191.2|749957.4|747957.4|37
1638256840000|2021-11-30 07:20:40|750166.4|748166.4|750009.4|748009.4|750216.3|748216.3|749997.4|747997.4|39
1638256850000|2021-11-30 07:20:50|749980.1|747980.1|750258.2|748258.2|750258.4|748258.4|749973.2|747973.2|40
1638256860000|2021-11-30 07:21:00|750262.1|748262.1|750314.3|748314.3|750340.1|748340.1|750192.6|748192.6|40
1638256870000|2021-11-30 07:21:10|750321.7|748321.7|750358.5|748358.5|750383.4|748383.4|750296.7|748296.7|38
1638256880000|2021-11-30 07:21:20|750365|748365|750403.9|748403.9|750411.7|748411.7|750324.3|748324.3|37
1638256890000|2021-11-30 07:21:30|750429.5|748429.5|750419.2|748419.2|750443.3|748928.4|749928.4|748353.9|39
1638256900000|2021-11-30 07:21:40|750408.6|748408.6|750086.7|748086.7|750449|748449|750077|748077|39
1638256910000|2021-11-30 07:21:50|750084.9|748084.9|750008|748008|750183.1|748547.3|749533.8|748008|40
1638256920000|2021-11-30 07:22:00|750015.7|748015.7|749913.8|747913.8|750015.7|748422.7|749420.2|747906.9|37
1638256930000|2021-11-30 07:22:10|749919.7|747919.7|749617.5|747617.5|749919.7|747919.7|749609.9|747609.9|39
1638256940000|2021-11-30 07:22:20|749653.2|747653.2|749397.7|747397.7|749672.7|747672.7|749397.7|747397.7|40
1638256950000|2021-11-30 07:22:30|749397.6|747397.6|749490.9|747490.9|749538.9|747538.9|749388.4|747388.4|37
1638256960000|2021-11-30 07:22:40|749493.1|747493.1|749030|748030|749532.1|748030|749030|747479.1|35
1638256970000|2021-11-30 07:22:50|749034.6|748034.6|749613.7|747613.7|749625.3|748034.6|749026.8|747472.5|33
1638256980000|2021-11-30 07:23:00|749609|747609|749744.2|747744.2|749769.5|748156.3|749156.3|747507.4|37
1638256990000|2021-11-30 07:23:10|749739.2|747739.2|749420.8|747420.8|749805.9|747805.9|749189.1|747189.1|39
1638257000000|2021-11-30 07:23:20|749415.4|747415.4|749391.1|747391.1|749461|747461|749379.8|747379.8|37
1638257010000|2021-11-30 07:23:30|749386|747386|749293.8|747293.8|749390.2|747390.2|749259.2|747259.2|39
1638257020000|2021-11-30 07:23:40|749278.7|747278.7|749151|747151|749316.5|747316.5|749082.6|747082.6|38
1638257030000|2021-11-30 07:23:50|749137.1|747137.1|749159.1|747159.1|749172.9|747172.9|749131.1|747131.1|40
1638257040000|2021-11-30 07:24:00|749171.8|747171.8|749548.3|747548.3|749555.8|747555.8|749162.5|747162.5|40
1638257050000|2021-11-30 07:24:10|749538.6|747538.6|749183.4|747183.4|749562|747562|749102.7|747102.7|38
1638257060000|2021-11-30 07:24:20|749144.7|747144.7|749151.7|747151.7|749171.7|747171.7|749123.2|747123.2|39
1638257070000|2021-11-30 07:24:30|749144.4|747144.4|749053.7|747053.7|749180.1|747180.1|749047.2|747047.2|39
1638257080000|2021-11-30 07:24:40|749060.6|747060.6|749108.5|747108.5|749152.9|747152.9|749054.9|747054.9|37
1638257090000|2021-11-30 07:24:50|749107.7|747107.7|749037.8|747037.8|749122.9|747122.9|749008.8|747008.8|40
1638257100000|2021-11-30 07:25:00|749038.5|747038.5|749056.4|747056.4|749114.7|747114.7|749038.5|747038.5|39
1638257110000|2021-11-30 07:25:10|749064.7|747064.7|749245.4|747245.4|749358.5|747832.2|748792.9|747064.7|38
1638257120000|2021-11-30 07:25:20|749223.9|747223.9|749204.6|747204.6|749253.9|747753.1|748748|747184.6|40
1638257130000|2021-11-30 07:25:30|749209.8|747209.8|749317.7|747317.7|749381.8|747818.7|748818.7|747209.8|36
1638257140000|2021-11-30 07:25:40|749328.2|747328.2|749323.7|747323.7|749418.9|747418.9|749195.1|747195.1|39
1638257150000|2021-11-30 07:25:50|749320.7|747320.7|749367.5|747367.5|749398.6|747893.4|748893.4|747320.7|37
1638257160000|2021-11-30 07:26:00|749370.5|747370.5|749490.4|747490.4|749541.5|748016.7|749016.7|747370.5|37
1638257170000|2021-11-30 07:26:10|749504.9|747504.9|749536.8|747536.8|749597.6|747597.6|749487.1|747487.1|37
1638257180000|2021-11-30 07:26:20|749538.7|747538.7|749628.9|747628.9|749697.3|748155.7|749055.3|747432.9|37
1638257190000|2021-11-30 07:26:30|749650.1|747650.1|749631.4|747631.4|749765.4|748146.3|749145.2|747611.5|39
1638257200000|2021-11-30 07:26:40|749632.2|747632.2|749754.9|747754.9|749770.5|748265|749253.4|747609.2|38
1638257210000|2021-11-30 07:26:50|749750|747750|749809.3|747809.3|749815.2|748265.6|749254.8|747732.6|35
1638257220000|2021-11-30 07:27:00|749334.3|748334.3|749663.6|747663.6|749811.9|748357|749264.5|747617|36
1638257230000|2021-11-30 07:27:10|749683.7|747683.7|749733.8|747733.8|749788|748243.9|749243.9|747665.5|40
1638257240000|2021-11-30 07:27:20|749729.7|747729.7|749581.3|747581.3|749732.2|747732.2|749581.3|747581.3|35
1638257250000|2021-11-30 07:27:30|749591.9|747591.9|749635.2|747635.2|749657.8|748131.9|749117|747591.9|36
1638257260000|2021-11-30 07:27:40|749637.3|747637.3|749508.3|747508.3|749637.3|747637.3|749497.2|747497.2|36
1638257270000|2021-11-30 07:27:50|749540.7|747540.7|749461.6|747461.6|749549.6|747989.9|748988.7|747441.4|29
1638257280000|2021-11-30 07:28:00|749454.7|747454.7|749433.1|747433.1|749506.7|747506.7|749403.3|747403.3|39
1638257290000|2021-11-30 07:28:10|749430.9|747430.9|749390.3|747390.3|749459.6|747908.8|748906.7|747382.6|30
1638257300000|2021-11-30 07:28:20|749393.5|747393.5|749591.7|747591.7|749665.3|747665.3|749392|747392|38
1638257310000|2021-11-30 07:28:30|749580.5|747580.5|749027.6|748027.6|749590.4|748085|749027.6|747532.7|37
1638257320000|2021-11-30 07:28:40|749520.8|747520.8|749248.5|747248.5|749526|747863.2|748835.5|747242.7|37
1638257330000|2021-11-30 07:28:50|749238|747238|748798.7|747798.7|749339.8|747857.2|748720.3|747238|39
1638257340000|2021-11-30 07:29:00|748802|747802|748780.9|747780.9|749372.9|747885.4|748753.9|747300.4|34
1638257350000|2021-11-30 07:29:10|748800.1|747800.1|748707.1|747707.1|749271.5|747800.1|748704.2|747253.1|29
1638257360000|2021-11-30 07:29:20|748693|747693|748874.9|747874.9|748880.8|747880.8|748676.5|747676.5|38
1638257370000|2021-11-30 07:29:30|748860.1|747860.1|748920|747920|749459.9|747968.2|748818.8|747375.1|35
1638257380000|2021-11-30 07:29:40|748917.2|747917.2|749428.4|747428.4|749485.1|747966.3|748916.4|747418.8|36
1638257390000|2021-11-30 07:29:50|749439.2|747439.2|749041|748041|749500.7|748054|748990.3|747439.2|36
1638257400000|2021-11-30 07:30:00|749049.5|748049.5|748991.9|747991.9|749457.2|748049.5|748944.6|747439.8|36
1638257410000|2021-11-30 07:30:10|749494.2|747494.2|749733|747733|749755.4|748212.6|749013.1|747478.4|39
1638257420000|2021-11-30 07:30:20|749728.6|747728.6|749157.9|748157.9|749762|748264|749157.9|747651|37
1638257430000|2021-11-30 07:30:30|749165.3|748165.3|749112.8|748112.8|749680|748179|749108.9|747672.5|31
1638257440000|2021-11-30 07:30:40|749113.8|748113.8|749220.5|748220.5|749735.9|748227.6|749113.8|747645.2|38
1638257450000|2021-11-30 07:30:50|749258.2|748258.2|749806.4|747806.4|749860.5|748320.7|749245.8|747734.7|36
1638257460000|2021-11-30 07:31:00|749797.3|747797.3|749816.5|747816.5|749865.9|748331.9|749272.1|747778.4|38
1638257470000|2021-11-30 07:31:10|749813.6|747813.6|749279|748279|749825|748288.8|749272.4|747789.6|38
1638257480000|2021-11-30 07:31:20|749277.1|748277.1|749284.1|748284.1|749847|748354.7|749270.8|747816.8|39
1638257490000|2021-11-30 07:31:30|749286.9|748286.9|749273|748273|749295.8|748295.8|749248.9|748248.9|33
1638257500000|2021-11-30 07:31:40|749270.2|748270.2|749399.6|748399.6|749402.3|748402.3|749255.5|748255.5|33
1638257510000|2021-11-30 07:31:50|749392|748392|749342.7|748342.7|749434|748434|749321.2|748321.2|34
1638257520000|2021-11-30 07:32:00|749312|748312|749334.9|748334.9|749348.4|748348.4|749301.4|748301.4|30
1638257530000|2021-11-30 07:32:10|749339.5|748339.5|749250.8|748250.8|749348.1|748348.1|749250.8|748250.8|31
1638257540000|2021-11-30 07:32:20|749251.8|748251.8|749129.4|748129.4|749616.2|748257.6|749086.1|747616.2|29
1638257550000|2021-11-30 07:32:30|749130.9|748130.9|749226.5|748226.5|749231.7|748231.7|749089.1|748089.1|34
1638257560000|2021-11-30 07:32:40|749257|748257|749361.8|748361.8|749792.7|748365|749234.4|747769.2|37
1638257570000|2021-11-30 07:32:50|749363.7|748363.7|749387.5|748387.5|749424.2|748424.2|749363.7|748363.7|31
1638257580000|2021-11-30 07:33:00|749389|748389|749483.8|748483.8|749501.8|748501.8|749389|748389|36
1638257590000|2021-11-30 07:33:10|749514.4|748514.4|749621.8|748621.8|750116.3|748627.9|749514.4|748116.2|36
1638257600000|2021-11-30 07:33:20|749616.9|748616.9|750276.2|748276.2|750276.2|748789.1|749616.9|748174|39
1638257610000|2021-11-30 07:33:30|749761.6|748761.6|750252.2|748252.2|750283.4|748761.6|749732|748252.2|31
1638257620000|2021-11-30 07:33:40|749760.7|748760.7|749737.5|748737.5|749765.5|748765.5|749735.3|748735.3|35
1638257630000|2021-11-30 07:33:50|749737.2|748737.2|749722.4|748722.4|750246.4|748781.7|749716.5|748223|40
1638257640000|2021-11-30 07:34:00|749724.6|748724.6|749680.4|748680.4|750187.5|748736.7|749658.8|748141.9|39
1638257650000|2021-11-30 07:34:10|749700.2|748700.2|750408.7|748408.7|750444.3|748899.1|749681.5|748391.1|38
1638257660000|2021-11-30 07:34:20|750414.5|748414.5|749825.4|748825.4|750481|748992.5|749825.4|748321.8|38
1638257670000|2021-11-30 07:34:30|749824.1|748824.1|749838.3|748838.3|750324.9|748887.7|749800.6|748315.5|33
1638257680000|2021-11-30 07:34:40|749837.2|748837.2|749863.7|748863.7|750317.7|748869.6|749710.6|748291|39
1638257690000|2021-11-30 07:34:50|749866.8|748866.8|749879.1|748879.1|749885.4|748885.4|749852.3|748852.3|34
1638257700000|2021-11-30 07:35:00|749997.1|748997.1|749941.9|748941.9|749997.1|748997.1|749933.1|748933.1|40
1638257710000|2021-11-30 07:35:10|749944.3|748944.3|749926.6|748926.6|749974|748974|749920.9|748920.9|39
1638257720000|2021-11-30 07:35:20|749920.5|748920.5|749857.3|748857.3|750084.3|749084.3|749857.3|748857.3|38
1638257730000|2021-11-30 07:35:30|749844.4|748844.4|749832.6|748832.6|750345.8|748861.2|749816|748329.6|39
1638257740000|2021-11-30 07:35:40|749834.9|748834.9|750570.8|748570.8|750572|749069|749788.7|748282|40
1638257750000|2021-11-30 07:35:50|750578.5|748578.5|750645.6|748645.6|750657.6|749180.7|750045|748577|38
1638257760000|2021-11-30 07:36:00|750661.1|748661.1|750250.4|749250.4|750766.3|749306.5|750172.3|748661.1|37
1638257770000|2021-11-30 07:36:10|750233.4|749233.4|750726.4|748726.4|750790|749299.1|750233.4|748721.6|36
1638257780000|2021-11-30 07:36:20|750735.2|748735.2|750638.8|748638.8|750745.6|749231.9|750216.2|748638.8|38
1638257790000|2021-11-30 07:36:30|750640.6|748640.6|750102.5|749102.5|750642.3|749105.3|750058.5|748555.6|39
1638257800000|2021-11-30 07:36:40|750102|749102|750056.6|749056.6|750651.1|749202.5|750056.6|748621.3|37
1638257810000|2021-11-30 07:36:50|750062|749062|750048.1|749048.1|750070.8|749070.8|750033.8|749033.8|31
1638257820000|2021-11-30 07:37:00|750048.5|749048.5|750033.3|749033.3|750048.5|749048.5|750007.1|749007.1|34
1638257830000|2021-11-30 07:37:10|750035.6|749035.6|749891.2|748891.2|750041.6|749041.6|749884.6|748884.6|35
1638257840000|2021-11-30 07:37:20|749886.3|748886.3|749861|748861|750352.5|748886.3|749825.9|748331.3|34
1638257850000|2021-11-30 07:37:30|749852|748852|749808.2|748808.2|750450.1|748940|749808.2|748340.4|38
1638257860000|2021-11-30 07:37:40|749813.8|748813.8|749811.7|748811.7|750343.9|748829.5|749802.2|748325|37
1638257870000|2021-11-30 07:37:50|749818.4|748818.4|750362.6|748362.6|750362.6|748847.3|749776.8|748301.4|38
1638257880000|2021-11-30 07:38:00|749885.7|748885.7|749938.2|748938.2|750452.1|748961.8|749856.3|748361.7|36
1638257890000|2021-11-30 07:38:10|749939.4|748939.4|750199.7|748199.7|750246.5|748967.8|749806.1|748199.7|38
1638257900000|2021-11-30 07:38:20|749679.1|748679.1|750109.7|748109.7|750177.9|748679.1|749612.7|748088.2|37
1638257910000|2021-11-30 07:38:30|750100.1|748100.1|749700.2|748700.2|750176.4|748700.2|749574.2|748083.5|34
1638257920000|2021-11-30 07:38:40|749713.9|748713.9|749668.8|748668.8|750209.2|748715.3|749659|748195.7|35
1638257930000|2021-11-30 07:38:50|749665.5|748665.5|750209.9|748209.9|750209.9|748719.6|749663.7|748207.2|29
1638257940000|2021-11-30 07:39:00|750209.2|748209.2|749656.1|748656.1|750224.2|748678.8|749647.1|748204.1|30
1638257950000|2021-11-30 07:39:10|749651|748651|749561.8|748561.8|750141.9|748651|749558.7|748081.1|36
1638257960000|2021-11-30 07:39:20|749558.2|748558.2|750186|748186|750312.5|748787.5|749533.2|748185.8|35
1638257970000|2021-11-30 07:39:30|750177.2|748177.2|750107.9|748107.9|750221.6|748679.6|749672.7|748105|36
1638257980000|2021-11-30 07:39:40|750107.5|748107.5|750266.3|748266.3|750279.1|748750.3|749567.6|748089|36
1638257990000|2021-11-30 07:39:50|750264.1|748264.1|750242.3|748242.3|750271.6|748734.1|749734.1|748207.2|33
1638258000000|2021-11-30 07:40:00|750241.7|748241.7|750135|748135|750269.7|748766.9|749730.5|748135|40
1638258010000|2021-11-30 07:40:10|750100.9|748100.9|750097|748097|750109.9|748560.2|749560.2|748063.4|35
1638258020000|2021-11-30 07:40:20|750076.5|748076.5|749552.2|748552.2|750076.5|748565.5|749486|748021.7|37
1638258030000|2021-11-30 07:40:30|749553.5|748553.5|749604.4|748604.4|750112.6|748612|749550.2|748038.2|28
1638258040000|2021-11-30 07:40:40|749608.4|748608.4|749603.2|748603.2|750090.7|748619.7|749546.1|748041.6|32
1638258050000|2021-11-30 07:40:50|749596.1|748596.1|750065.7|748065.7|750102.6|748610.1|749539.4|748046.6|33
1638258060000|2021-11-30 07:41:00|750070.1|748070.1|750180.8|748180.8|750218.3|748684.5|749597|748069.6|34
1638258070000|2021-11-30 07:41:10|749672.7|748672.7|749529.3|748529.3|750189|748673|749500.7|748019.7|28
1638258080000|2021-11-30 07:41:20|749526.6|748526.6|749535.4|748535.4|750045.1|748543.2|749523.1|748026.1|28
1638258090000|2021-11-30 07:41:30|749532.9|748532.9|749546.8|748546.8|749579.8|748579.8|749532.9|748532.9|37
1638258100000|2021-11-30 07:41:40|749547.6|748547.6|749525|748525|750066.6|748574.8|749524|748064.7|30
1638258110000|2021-11-30 07:41:50|749523.9|748523.9|749570.6|748570.6|749596.3|748596.3|749514.1|748514.1|33
1638258120000|2021-11-30 07:42:00|749571.4|748571.4|750033.9|748033.9|750043.2|748571.4|749494.5|748031.5|32
1638258130000|2021-11-30 07:42:10|750028|748028|749759.3|748759.3|750131.6|748764.6|749568.5|748028|34
1638258140000|2021-11-30 07:42:20|749751.5|748751.5|749727.4|748727.4|749775.5|748775.5|749727.3|748727.3|27
1638258150000|2021-11-30 07:42:30|749719.4|748719.4|749792.2|748792.2|749849|748849|749707.9|748707.9|34
1638258160000|2021-11-30 07:42:40|749799.2|748799.2|749720.4|748720.4|750292.6|748807.4|749717.2|748232.7|34
1638258170000|2021-11-30 07:42:50|749741.1|748741.1|749628.3|748628.3|750210|748747|749619.4|748142.7|36
1638258180000|2021-11-30 07:43:00|749625.3|748625.3|749601.7|748601.7|749626.9|748626.9|749597.3|748597.3|33
1638258190000|2021-11-30 07:43:10|749603.4|748603.4|749507.1|748507.1|749603.4|748603.4|749503.9|748503.9|33
1638258200000|2021-11-30 07:43:20|749495.2|748495.2|749478.3|748478.3|749512.3|748512.3|749477|748477|30
1638258210000|2021-11-30 07:43:30|749485.8|748485.8|749621.8|748621.8|750125.6|748653.5|749447.5|748067.7|30
1638258220000|2021-11-30 07:43:40|749605.6|748605.6|749514.5|748514.5|750127.1|748617.6|749508.7|748022.5|35
1638258230000|2021-11-30 07:43:50|749514.1|748514.1|749408.2|748408.2|749520.7|748520.7|749386.5|748386.5|32
1638258240000|2021-11-30 07:44:00|749446.8|748446.8|749985.7|747985.7|749987.2|748492.5|749446.8|747940.6|32
1638258250000|2021-11-30 07:44:10|749985.1|747985.1|749530|748530|749989.7|748530|749462.4|747969.3|28
1638258260000|2021-11-30 07:44:20|749534.5|748534.5|749509.2|748509.2|750040|748534.5|749505.5|748014.7|29
1638258270000|2021-11-30 07:44:30|749523.9|748523.9|749466|748466|749537|748537|749466|748466|30
1638258280000|2021-11-30 07:44:40|749469.1|748469.1|749506|748506|749531.1|748531.1|749469.1|748469.1|30
1638258290000|2021-11-30 07:44:50|749544|748544|749609.3|748609.3|750157.6|748660.4|749544|748133.6|38
1638258300000|2021-11-30 07:45:00|749612.1|748612.1|749569.1|748569.1|750106.9|748659.4|749550.4|748102.7|39
1638258310000|2021-11-30 07:45:10|749562.2|748562.2|749531.8|748531.8|749566.2|748566.2|749525.5|748525.5|34
1638258320000|2021-11-30 07:45:20|749541.7|748541.7|749533.7|748533.7|749569.5|748569.5|749524.7|748524.7|36
1638258330000|2021-11-30 07:45:30|749542.1|748542.1|749544.3|748544.3|750007|748562.5|749491.8|747998.5|35
1638258340000|2021-11-30 07:45:40|749521.4|748521.4|749556.6|748556.6|750106.2|748633.9|749500.1|748068.5|39
1638258350000|2021-11-30 07:45:50|749556.8|748556.8|749484.1|748484.1|750086.5|748584.1|749482.2|748008.1|38
1638258360000|2021-11-30 07:46:00|749480.4|748480.4|750030.8|748030.8|750057.7|748529.8|749415.8|748030.8|39
1638258370000|2021-11-30 07:46:10|750035.8|748035.8|750032.5|748032.5|750035.8|748558.9|749443|748017.4|35
1638258380000|2021-11-30 07:46:20|750032.4|748032.4|749988.5|747988.5|750044.1|748515.9|749504.9|747986.6|38
1638258390000|2021-11-30 07:46:30|749983.3|747983.3|749456.4|748456.4|749988.1|748456.4|749448|747957.5|27
1638258400000|2021-11-30 07:46:40|749458.5|748458.5|749617.6|747617.6|749720.8|748458.5|749221.2|747616.9|30
1638258410000|2021-11-30 07:46:50|749603.1|747603.1|749626.5|747626.5|749664|748113.8|749105.5|747593.7|40
1638258420000|2021-11-30 07:47:00|749638|747638|749686.7|747686.7|749711.9|748189.5|749164.8|747638|31
1638258430000|2021-11-30 07:47:10|749733.7|747733.7|749778.2|747778.2|749813.8|747813.8|749733.7|747733.7|36
1638258440000|2021-11-30 07:47:20|749798.2|747798.2|749921.1|747921.1|749921.1|747921.1|749785.8|747785.8|36
1638258450000|2021-11-30 07:47:30|749935.4|747935.4|749901.9|747901.9|749943.4|748423.2|749375.1|747867|38
1638258460000|2021-11-30 07:47:40|749378.4|748378.4|749863.8|747863.8|749945.8|748447.8|749349.6|747863.8|35
1638258470000|2021-11-30 07:47:50|749897.4|747897.4|749464.4|748464.4|749900.7|748473|749372.9|747892.4|36
1638258480000|2021-11-30 07:48:00|749461.6|748461.6|749471.1|748471.1|749942.6|748474.3|749422|747942.6|34
1638258490000|2021-11-30 07:48:10|749460.7|748460.7|749416.2|748416.2|749476.9|748476.9|749411.4|748411.4|27
1638258500000|2021-11-30 07:48:20|749404.4|748404.4|749453.6|748453.6|749956.6|748499|749404.4|747940.7|29
1638258510000|2021-11-30 07:48:30|749453.7|748453.7|749504.1|748504.1|749996.5|748504.1|749446.7|747943.2|23
1638258520000|2021-11-30 07:48:40|749505.5|748505.5|749643.6|748643.6|749643.6|748643.6|749505.5|748505.5|35
1638258530000|2021-11-30 07:48:50|749647.5|748647.5|750091.9|748091.9|750110.4|748654.7|749612.9|748083.1|31
1638258540000|2021-11-30 07:49:00|750090.5|748090.5|749530.8|748530.8|750094.6|748563.4|749514.4|748041.2|34
1638258550000|2021-11-30 07:49:10|749545.3|748545.3|750057|748057|750129.7|748610.9|749521.4|748030.8|39
1638258560000|2021-11-30 07:49:20|750062.3|748062.3|749600.1|748600.1|750099.8|748600.1|749527.2|748039.7|37
1638258570000|2021-11-30 07:49:30|749617.1|748617.1|749645.7|748645.7|749714.8|748714.8|749617.1|748617.1|36
1638258580000|2021-11-30 07:49:40|749664|748664|750488.3|748488.3|750502.1|748766|749637.3|748352.4|36
1638258590000|2021-11-30 07:49:50|750483.1|748483.1|750293.1|748293.1|750487.7|748941.8|749841.4|748254|40
1638258600000|2021-11-30 07:50:00|750275.4|748275.4|750295.3|748295.3|750368.6|748368.6|750275.4|748275.4|39
1638258610000|2021-11-30 07:50:10|750293.1|748293.1|750318.8|748318.8|750372.7|748372.7|750293.1|748293.1|33
1638258620000|2021-11-30 07:50:20|750323.9|748323.9|750360.8|748360.8|750375.2|748895|749871.7|748310.3|38
1638258630000|2021-11-30 07:50:30|750374.7|748374.7|749781.5|748781.5|750374.7|748881.8|749760.5|748269|35
1638258640000|2021-11-30 07:50:40|749795.3|748795.3|750384|748384|750412.7|748900.3|749771.5|748303.6|29
1638258650000|2021-11-30 07:50:50|750381.6|748381.6|749870.5|748870.5|750409.8|748889.2|749870.5|748358.2|39
1638258660000|2021-11-30 07:51:00|749890.9|748890.9|749879.8|748879.8|750432.4|748964.4|749867.9|748367.7|36
1638258670000|2021-11-30 07:51:10|749894.3|748894.3|750394.4|748394.4|750407.1|748894.3|749847.7|748336.4|34
1638258680000|2021-11-30 07:51:20|750394.6|748394.6|750262.5|748262.5|750394.6|748956.6|749769.6|748262.5|35
1638258690000|2021-11-30 07:51:30|750268.8|748268.8|749743.1|748743.1|750272.5|748748.2|749735.1|748244.6|32
1638258700000|2021-11-30 07:51:40|749740.3|748740.3|750120.5|748120.5|750217.8|748740.3|749602.4|748117|36
1638258710000|2021-11-30 07:51:50|750123.8|748123.8|749600.3|748600.3|750153.9|748633.8|749588.9|748083.1|34
1638258720000|2021-11-30 07:52:00|749580.2|748580.2|750087.9|748087.9|750101.9|748585.1|749531.3|748055.7|34
1638258730000|2021-11-30 07:52:10|750084.4|748084.4|749426.7|748426.7|750088|748592.1|749426.7|747956.5|37
1638258740000|2021-11-30 07:52:20|749411.6|748411.6|749390.1|748390.1|749419.1|748419.1|749374.6|748374.6|34
1638258750000|2021-11-30 07:52:30|749386.6|748386.6|749366.9|748366.9|749414.2|748414.2|749353.2|748353.2|38
1638258760000|2021-11-30 07:52:40|749380.1|748380.1|749387.9|748387.9|749405.4|748405.4|749320.8|748320.8|35
1638258770000|2021-11-30 07:52:50|749398.6|748398.6|749360.5|748360.5|749406.8|748406.8|749360.5|748360.5|31
1638258780000|2021-11-30 07:53:00|749361.7|748361.7|749345|748345|749405.9|748405.9|749345|748345|34
1638258790000|2021-11-30 07:53:10|749343.1|748343.1|749471.7|748471.7|749526.1|748526.1|749336.5|748336.5|36
1638258800000|2021-11-30 07:53:20|749488.4|748488.4|749423.9|748423.9|749489|748489|749414.6|748414.6|33
1638258810000|2021-11-30 07:53:30|749417.1|748417.1|749341.1|748341.1|749437.4|748437.4|749341.1|748341.1|30
1638258820000|2021-11-30 07:53:40|749350.8|748350.8|749298.7|748298.7|749357.3|748357.3|749291.4|748291.4|35
1638258830000|2021-11-30 07:53:50|749297|748297|749284.6|748284.6|749309.6|748309.6|749237.3|748237.3|29
1638258840000|2021-11-30 07:54:00|749274.4|748274.4|749455.4|748455.4|749462.1|748462.1|749263.3|748263.3|37
1638258850000|2021-11-30 07:54:10|749457.7|748457.7|749594.2|748594.2|750019.4|748636.8|749456.5|748004.2|37
1638258860000|2021-11-30 07:54:20|749591.3|748591.3|749706.9|748706.9|750194.4|748721.7|749581.3|748119|39
1638258870000|2021-11-30 07:54:30|749705.4|748705.4|749637.5|748637.5|749716.3|748716.3|749569.3|748569.3|36
1638258880000|2021-11-30 07:54:40|749630.4|748630.4|750128.8|748128.8|750172|748697.6|749604.9|748128.8|37
1638258890000|2021-11-30 07:54:50|749622.2|748622.2|749558.3|748558.3|750101.5|748671.1|749553.5|748094.4|38
1638258900000|2021-11-30 07:55:00|749557.4|748557.4|750238.5|748238.5|750240.7|748680.2|749543.1|748222.3|37
1638258910000|2021-11-30 07:55:10|749737.7|748737.7|749759.7|748759.7|750243.3|748768.1|749704.5|748228.1|38
1638258920000|2021-11-30 07:55:20|749759.6|748759.6|749759.1|748759.1|750280.4|748799.1|749698.9|748194.6|39
1638258930000|2021-11-30 07:55:30|749758.6|748758.6|750152.4|748152.4|750191.2|748758.6|749663.8|748144.4|36
1638258940000|2021-11-30 07:55:40|750143.7|748143.7|750061.5|748061.5|750143.7|748627.9|749585.8|748056.8|36
1638258950000|2021-11-30 07:55:50|750071|748071|749535.5|748535.5|750071|748553.9|749520|748023.2|30
1638258960000|2021-11-30 07:56:00|749544.7|748544.7|750054.3|748054.3|750080.5|748579.2|749525.3|748014.6|34
1638258970000|2021-11-30 07:56:10|750024.5|748024.5|749585.3|748585.3|750099.1|748599.2|749501.9|748008.9|33
1638258980000|2021-11-30 07:56:20|749582.1|748582.1|750077.4|748077.4|750118.4|748617.6|749554.7|748068.6|32
1638258990000|2021-11-30 07:56:30|750079.8|748079.8|750036.1|748036.1|750129.7|748648.3|749571.4|747955.2|36
1638259000000|2021-11-30 07:56:40|750036.8|748036.8|749508.7|748508.7|750049.6|748510.8|749422.1|747919.9|36
1638259010000|2021-11-30 07:56:50|749488.7|748488.7|749528.2|747528.2|749979.9|748488.7|749488.7|747528.2|36
1638259020000|2021-11-30 07:57:00|749547.7|747547.7|749630.9|747630.9|749630.9|747630.9|749539.2|747539.2|37
1638259030000|2021-11-30 07:57:10|749637.5|747637.5|749568.5|747568.5|749652.7|747652.7|749554.1|747554.1|36
1638259040000|2021-11-30 07:57:20|749564.3|747564.3|749518.8|747518.8|749593.1|747593.1|749502.7|747502.7|37
1638259050000|2021-11-30 07:57:30|749502.9|747502.9|749630.4|747630.4|749657.6|748065.3|749022.7|747502.9|37
1638259060000|2021-11-30 07:57:40|749645|747645|749557.8|747557.8|749645|747645|749529.9|747529.9|36
1638259070000|2021-11-30 07:57:50|749602.1|747602.1|749543|747543|749621.4|747621.4|749539.2|747539.2|34
1638259080000|2021-11-30 07:58:00|749550.2|747550.2|749725.6|747725.6|749725.6|748156.4|749024.4|747546.7|36
1638259090000|2021-11-30 07:58:10|749738.8|747738.8|749743|747743|749761.6|747761.6|749697.3|747697.3|40
1638259100000|2021-11-30 07:58:20|749736.2|747736.2|749159.5|748159.5|749736.2|748210|749038|747525.6|39
1638259110000|2021-11-30 07:58:30|749153.4|748153.4|749777.2|747777.2|749777.2|748182.6|749149.6|747709.2|36
1638259120000|2021-11-30 07:58:40|749773.5|747773.5|749253.7|748253.7|749773.5|748277.7|749235|747749.4|37
1638259130000|2021-11-30 07:58:50|749251.7|748251.7|749457|747457|749753.9|748251.7|748928.5|747448.8|38
1638259140000|2021-11-30 07:59:00|748968.6|747968.6|749437.5|747437.5|749532.8|747968.6|748939.3|747437.5|36
1638259150000|2021-11-30 07:59:10|749424.6|747424.6|749404.9|747404.9|749434.1|747434.1|749401.6|747401.6|33
1638259160000|2021-11-30 07:59:20|749404.5|747404.5|749222.1|747222.1|749404.5|747814.9|748789|747222.1|38
1638259170000|2021-11-30 07:59:30|749216.4|747216.4|749327|747327|749387.3|747812|748803.1|747216.4|39
1638259180000|2021-11-30 07:59:40|749308.9|747308.9|749232.3|747232.3|749308.9|747811.3|748791.7|747223.8|38
1638259190000|2021-11-30 07:59:50|749224.6|747224.6|749053.7|747053.7|749252.5|747754|748564.9|747051.2|39
1638259200000|2021-11-30 08:00:00|748547.6|747547.6|749364.2|747364.2|749368.1|747779.5|748545.7|747037.5|39
1638259210000|2021-11-30 08:00:10|749363.4|747363.4|749100.6|748100.6|749669.3|748100.6|748909.9|747363.4|40
1638259220000|2021-11-30 08:00:20|749630.3|747630.3|749712.5|747712.5|749792.5|748204|749165.6|747602.5|40
1638259230000|2021-11-30 08:00:30|749707.9|747707.9|749694.6|747694.6|749831.1|748324.4|749300.9|747672.6|36
1638259240000|2021-11-30 08:00:40|749700.7|747700.7|749276.7|748276.7|749700.7|748298|749276.7|747614.3|37
1638259250000|2021-11-30 08:00:50|749281.2|748281.2|749295.1|748295.1|749295.1|748295.1|749263|748263|33
1638259260000|2021-11-30 08:01:00|749296.2|748296.2|749284|748284|749678.7|748296.2|749066.5|747595.4|31
1638259270000|2021-11-30 08:01:10|749293.5|748293.5|749656.3|747656.3|749715.8|748350.5|749293.5|747641.4|39
1638259280000|2021-11-30 08:01:20|749651.8|747651.8|749764.6|747764.6|749770|747770|749651.8|747651.8|34
1638259290000|2021-11-30 08:01:30|749768.8|747768.8|749719.7|747719.7|749768.8|747768.8|749677.5|747677.5|34
1638259300000|2021-11-30 08:01:40|749719.1|747719.1|749269.3|748269.3|749780.1|748282|749251.9|747718.3|35
1638259310000|2021-11-30 08:01:50|749271|748271|749271.8|748271.8|749774.7|748319.1|749256.4|747664|33
1638259320000|2021-11-30 08:02:00|749216|748216|749293.6|748293.6|749759.2|748293.6|749068.3|747621.7|34
1638259330000|2021-11-30 08:02:10|749300.9|748300.9|749139.2|748139.2|749714.3|748300.9|749139.2|747614.5|36
1638259340000|2021-11-30 08:02:20|749585.1|747585.1|749084.9|748084.9|749603.1|748098.5|748908.4|747384.9|40
1638259350000|2021-11-30 08:02:30|749583.3|747583.3|749446.5|747446.5|749583.3|747583.3|749437.2|747437.2|37
1638259360000|2021-11-30 08:02:40|749432.8|747432.8|749530.3|747530.3|749534.5|747534.5|749407.8|747407.8|37
1638259370000|2021-11-30 08:02:50|749533.1|747533.1|749069.8|748069.8|749533.1|748077.9|748989.3|747478.9|35
1638259380000|2021-11-30 08:03:00|749103.4|748103.4|749521.1|747521.1|749665.8|748118|749075.6|747511.3|38
1638259390000|2021-11-30 08:03:10|749538.7|747538.7|749458|747458|749556.6|747556.6|749449.1|747449.1|37
1638259400000|2021-11-30 08:03:20|749488|747488|749483.4|747483.4|749488|747488|749442|747442|36
1638259410000|2021-11-30 08:03:30|749492.1|747492.1|748919.2|747919.2|749492.1|747951.1|748904.9|747410.8|38
1638259420000|2021-11-30 08:03:40|748917.9|747917.9|749404.1|747404.1|749421.6|747949.5|748860|747388.5|36
1638259430000|2021-11-30 08:03:50|749389.7|747389.7|749352.9|747352.9|749400.2|747872|748808.3|747313.5|36
1638259440000|2021-11-30 08:04:00|749342.2|747342.2|749167.9|747167.9|749372.5|747846.1|748846.1|747167.9|37
1638259450000|2021-11-30 08:04:10|749170|747170|748611.9|747611.9|749205.8|747704.6|748611.5|747135.4|35
1638259460000|2021-11-30 08:04:20|748629|747629|749071.2|747071.2|749128.5|747629|748581|747066.5|37
1638259470000|2021-11-30 08:04:30|749073.1|747073.1|748544|747544|749128.2|747635.5|748517.4|747048.4|28
1638259480000|2021-11-30 08:04:40|748549.4|747549.4|748524|747524|748560.8|747560.8|748515.4|747515.4|36
1638259490000|2021-11-30 08:04:50|748516.7|747516.7|748547.9|747547.9|748552.3|747552.3|748516.7|747516.7|33
1638259500000|2021-11-30 08:05:00|748537.1|747537.1|748404.9|747404.9|748537.1|747537.1|748395.3|747395.3|38
1638259510000|2021-11-30 08:05:10|748400.4|747400.4|748356.5|747356.5|748404.7|747404.7|748354.2|747354.2|36
1638259520000|2021-11-30 08:05:20|748358.1|747358.1|748581|746581|748769.3|747359.4|748171.2|746581|36
1638259530000|2021-11-30 08:05:30|748559.4|746559.4|748425|746425|748587.8|746922.3|747922.3|746373.7|40
1638259540000|2021-11-30 08:05:40|748440.4|746440.4|748449.9|746449.9|748476.6|746476.6|748364.6|746364.6|40
1638259550000|2021-11-30 08:05:50|748448|746448|748049|747049|748553|747085.4|748042.2|746448|37
1638259560000|2021-11-30 08:06:00|748058.2|747058.2|748520.1|746520.1|748520.1|747111.5|747983.5|746481.4|38
1638259570000|2021-11-30 08:06:10|748510.2|746510.2|747963.8|746963.8|748548.9|747078.4|747963.8|746450.2|40
1638259580000|2021-11-30 08:06:20|747987|746987|748582.8|746582.8|748584.4|747031.9|747987|746485.6|38
1638259590000|2021-11-30 08:06:30|748575.5|746575.5|748078.3|747078.3|748588.9|747078.9|748041.8|746552.3|36
1638259600000|2021-11-30 08:06:40|748085.5|747085.5|748066.6|747066.6|748589.8|747100|748062.2|746575.3|33
1638259610000|2021-11-30 08:06:50|748085.2|747085.2|748093.5|747093.5|748585.7|747108.8|748064.7|746585.7|34
1638259620000|2021-11-30 08:07:00|748090.1|747090.1|748191.3|747191.3|748701.8|747191.3|748070.3|746670.1|37
1638259630000|2021-11-30 08:07:10|748191.9|747191.9|748212.4|747212.4|748701.1|747212.4|748103.7|746673.5|38
1638259640000|2021-11-30 08:07:20|748207.4|747207.4|748145.2|747145.2|748228.1|747228.1|748100.3|747100.3|33
1638259650000|2021-11-30 08:07:30|748198.7|747198.7|748276.6|747276.6|748290|747290|748198.7|747198.7|32
1638259660000|2021-11-30 08:07:40|748283.3|747283.3|748485.8|747485.8|749042.3|747553|748269.9|746988.4|37
1638259670000|2021-11-30 08:07:50|748498.2|747498.2|748375.4|747375.4|748498.7|747498.7|748375.4|747375.4|37
1638259680000|2021-11-30 08:08:00|748383.7|747383.7|748997.2|746997.2|749016.4|747491.6|748308|746987.9|37
1638259690000|2021-11-30 08:08:10|748979.4|746979.4|748559.6|747559.6|749041.6|747580.5|748490.9|746971.4|37
1638259700000|2021-11-30 08:08:20|748567.4|747567.4|748694|747694|749211.8|747701.4|748567.4|747106|40
1638259710000|2021-11-30 08:08:30|748718.6|747718.6|748750.7|747750.7|749278.4|747755.1|748692.8|747218.2|39
1638259720000|2021-11-30 08:08:40|748771.3|747771.3|749335.9|747335.9|749357.1|747860.1|748759.1|747309|38
1638259730000|2021-11-30 08:08:50|749335.1|747335.1|748870.6|747870.6|749414.8|747903.2|748859.6|747320.2|36
1638259740000|2021-11-30 08:09:00|748876.2|747876.2|748757.7|747757.7|748876.2|747876.2|748751.8|747751.8|30
1638259750000|2021-11-30 08:09:10|748746.8|747746.8|748710|747710|749222.2|747753.9|748689.3|747174.7|35
1638259760000|2021-11-30 08:09:20|748714.1|747714.1|748681.5|747681.5|748714.1|747714.1|748675|747675|35
1638259770000|2021-11-30 08:09:30|748686.1|747686.1|749060.6|747060.6|749113.5|747686.1|748496.1|747005|37
1638259780000|2021-11-30 08:09:40|749059|747059|748448|747448|749059|747485.8|748444.9|746962.3|38
1638259790000|2021-11-30 08:09:50|748447.2|747447.2|748422.6|747422.6|748447.2|747447.2|748414.7|747414.7|34
1638259800000|2021-11-30 08:10:00|748422.4|747422.4|748377.6|747377.6|748804.5|747428|748298.8|746789.1|40
1638259810000|2021-11-30 08:10:10|748377.8|747377.8|748870.6|746870.6|748939.7|747390.9|748376.1|746863.6|33
1638259820000|2021-11-30 08:10:20|748871.7|746871.7|748238.3|747238.3|748976.1|747307.2|748238.3|746751.1|37
1638259830000|2021-11-30 08:10:30|748244.7|747244.7|748947.1|746947.1|748957.3|747441.7|748222.8|746719.9|36
1638259840000|2021-11-30 08:10:40|748487.9|747487.9|748366.3|747366.3|748953.9|747487.9|748357.3|746866.1|40
1638259850000|2021-11-30 08:10:50|748888.6|746888.6|748289.8|747289.8|748891|747397.8|748242.8|746758.5|34
1638259860000|2021-11-30 08:11:00|748309.1|747309.1|749100.3|747100.3|749100.3|747463|748298.2|746795.1|40
1638259870000|2021-11-30 08:11:10|749094.9|747094.9|748661.9|747661.9|749190.7|747661.9|748561.4|747012.1|40
1638259880000|2021-11-30 08:11:20|749112.7|747112.7|748670.1|747670.1|749203.9|747702.3|748622.5|747111.1|39
1638259890000|2021-11-30 08:11:30|748662.2|747662.2|748589.3|747589.3|749162.8|747673.8|748586.1|747120.4|37
1638259900000|2021-11-30 08:11:40|748523.9|747523.9|749041.4|747041.4|749051.7|747538|748510|746962.2|34
1638259910000|2021-11-30 08:11:50|749054|747054|748622.2|747622.2|749149.1|747670.6|748614.3|747042.5|34
1638259920000|2021-11-30 08:12:00|748616.3|747616.3|748715.5|747715.5|748725|747725|748612|747612|36
1638259930000|2021-11-30 08:12:10|748712.4|747712.4|748711|747711|748783.8|747783.8|748701.7|747701.7|32
1638259940000|2021-11-30 08:12:20|748705.4|747705.4|748755|747755|748790|747790|748697.9|747697.9|30
1638259950000|2021-11-30 08:12:30|748752.1|747752.1|748754.6|747754.6|748769.8|747769.8|748739.7|747739.7|33
1638259960000|2021-11-30 08:12:40|748754.9|747754.9|748905.1|747905.1|748905.8|747905.8|748754.2|747754.2|29
1638259970000|2021-11-30 08:12:50|748897.6|747897.6|748883.5|747883.5|748906.7|747906.7|748850.5|747850.5|35
1638259980000|2021-11-30 08:13:00|748878.3|747878.3|749035|748035|749560.8|748065.9|748876.5|747560|40
1638259990000|2021-11-30 08:13:10|749022.8|748022.8|749018.6|748018.6|749022.8|748022.8|748999.3|747999.3|33
1638260000000|2021-11-30 08:13:20|749022.2|748022.2|749096.6|748096.6|749097|748097|748989.9|747989.9|29
1638260010000|2021-11-30 08:13:30|749100.1|748100.1|749131.1|748131.1|749167.1|748167.1|749086.6|748086.6|32
1638260020000|2021-11-30 08:13:40|749124.8|748124.8|749828.8|747828.8|749863.2|748370|749124.8|747757.2|35
1638260030000|2021-11-30 08:13:50|749853.5|747853.5|749914.2|747914.2|749938.6|748384.7|749354|747839.3|38
1638260040000|2021-11-30 08:14:00|749917|747917|750103.3|748103.3|750130.7|748589.5|749401|747896.9|37
1638260050000|2021-11-30 08:14:10|750087.8|748087.8|750127.8|748127.8|750148.6|748148.6|750080.1|748080.1|37
1638260060000|2021-11-30 08:14:20|750139|748139|749628.1|748628.1|750146.3|748633.3|749626.7|748085.1|37
1638260070000|2021-11-30 08:14:30|749640.1|748640.1|749572.9|748572.9|750248.5|748672.1|749572.9|748127.4|39
1638260080000|2021-11-30 08:14:40|749542.9|748542.9|749527.4|748527.4|750073.3|748542.9|749465.4|747960.5|33
1638260090000|2021-11-30 08:14:50|749525|748525|749416.4|748416.4|749960.8|748535.1|749416.4|747960.8|34
1638260100000|2021-11-30 08:15:00|749410.3|748410.3|749413.7|748413.7|749948.7|748459.7|749403.1|747946.9|33
1638260110000|2021-11-30 08:15:10|749415|748415|749654.5|748654.5|749655.5|748655.5|749415|748415|37
1638260120000|2021-11-30 08:15:20|749619.8|748619.8|750311.6|748311.6|750333.3|748815.8|749613.5|748124.8|39
1638260130000|2021-11-30 08:15:30|750307.2|748307.2|750184.3|748184.3|750330|748330|750152|748152|37
1638260140000|2021-11-30 08:15:40|750179.2|748179.2|749850.6|748850.6|750359.3|748850.6|749770.2|748163.6|39
1638260150000|2021-11-30 08:15:50|749844.9|748844.9|749915.6|748915.6|750370.2|748963.3|749844.9|748353.6|39
1638260160000|2021-11-30 08:16:00|749919.6|748919.6|749800.8|748800.8|750410.1|748950.3|749800.8|748363.1|38
1638260170000|2021-11-30 08:16:10|749791.8|748791.8|749668.7|748668.7|750287.4|748791.8|749668.7|748272.7|38
1638260180000|2021-11-30 08:16:20|749674.1|748674.1|750020|748020|750173.6|748684.6|749522.8|748014.3|39
1638260190000|2021-11-30 08:16:30|750028.1|748028.1|749481.9|748481.9|750040.1|748517.6|749470.7|748005|39
1638260200000|2021-11-30 08:16:40|749475.1|748475.1|749566.1|748566.1|750077.6|748596.6|749474.1|748068.6|34
1638260210000|2021-11-30 08:16:50|750050.7|748050.7|749536.3|748536.3|750084.5|748595.7|749508.7|748050.7|37
1638260220000|2021-11-30 08:17:00|749535.5|748535.5|749587|748587|749587|748587|749528.1|748528.1|35
1638260230000|2021-11-30 08:17:10|749654.4|748654.4|749691|748691|750219.6|748763|749654.4|748214.7|39
1638260240000|2021-11-30 08:17:20|749679.4|748679.4|749749|748749|750272.4|748773.2|749679.4|748223.5|38
1638260250000|2021-11-30 08:17:30|749742|748742|750365.2|748365.2|750375.9|748887.9|749742|748325.2|37
1638260260000|2021-11-30 08:17:40|750360.3|748360.3|750412.9|748412.9|750445.4|748947.2|749870.2|748360.3|36
1638260270000|2021-11-30 08:17:50|750403.2|748403.2|749943.6|748943.6|750403.2|748969.9|749919.3|748399.6|33
1638260280000|2021-11-30 08:18:00|749949|748949|749799.2|748799.2|750605.5|749068|749787.4|748331.6|40
1638260290000|2021-11-30 08:18:10|749825.6|748825.6|749940.2|748940.2|750421.3|748940.2|749825.6|748411|37
1638260300000|2021-11-30 08:18:20|749921.6|748921.6|750391.5|748391.5|750428.3|749091|749896.3|748391.5|35
1638260310000|2021-11-30 08:18:30|750388.3|748388.3|749894|748894|750406.3|748894|749870.1|748388.3|35
1638260320000|2021-11-30 08:18:40|749882.9|748882.9|749745.9|748745.9|749959|748959|749735.4|748735.4|40
1638260330000|2021-11-30 08:18:50|749760.3|748760.3|749712.4|748712.4|750285.9|748790.1|749711.5|748238.7|38
1638260340000|2021-11-30 08:19:00|749707.2|748707.2|749646.9|748646.9|750157.1|748718.5|749620|748133|34
1638260350000|2021-11-30 08:19:10|749646.6|748646.6|749585.9|748585.9|749646.6|748646.6|749560.8|748560.8|33
1638260360000|2021-11-30 08:19:20|749582.2|748582.2|750080.3|748080.3|750245.3|748764.9|749582.2|748080.3|36
1638260370000|2021-11-30 08:19:30|750081.4|748081.4|749768.1|748768.1|750182.4|748771.1|749534.7|748049|38
1638260380000|2021-11-30 08:19:40|749776.8|748776.8|749661|748661|749784.3|748784.3|749625.3|748625.3|33
1638260390000|2021-11-30 08:19:50|749661.4|748661.4|749639.1|748639.1|749668.4|748668.4|749638.1|748638.1|29
1638260400000|2021-11-30 08:20:00|749642.2|748642.2|749545.2|748545.2|749668.3|748668.3|749542.9|748542.9|32
1638260410000|2021-11-30 08:20:10|749574.7|748574.7|749601.2|748601.2|749612.9|748612.9|749569.1|748569.1|31
1638260420000|2021-11-30 08:20:20|749607.4|748607.4|749704.6|748704.6|749740.8|748740.8|749605.3|748605.3|37
1638260430000|2021-11-30 08:20:30|749705.1|748705.1|749765.7|748765.7|749765.7|748765.7|749685.5|748685.5|35
1638260440000|2021-11-30 08:20:40|749765.4|748765.4|749708.9|748708.9|749768.1|748768.1|749704.8|748704.8|34
1638260450000|2021-11-30 08:20:50|749663.1|748663.1|749548.3|748548.3|749663.4|748663.4|749548.3|748548.3|33
1638260460000|2021-11-30 08:21:00|749558.9|748558.9|749662.5|748662.5|750135.2|748662.5|749558.9|748073.5|38
1638260470000|2021-11-30 08:21:10|749765.6|748765.6|749786.8|748786.8|750227.8|748787.9|749730.5|748218.4|33
1638260480000|2021-11-30 08:21:20|749825.5|748825.5|749768.1|748768.1|749827.4|748827.4|749764.5|748764.5|34
1638260490000|2021-11-30 08:21:30|749769.2|748769.2|749767.7|748767.7|749777|748777|749745.7|748745.7|30
1638260500000|2021-11-30 08:21:40|749786.1|748786.1|749777.3|748777.3|749797.3|748797.3|749776.1|748776.1|24
1638260510000|2021-11-30 08:21:50|749785.6|748785.6|749880.1|748880.1|749888.3|748888.3|749781.8|748781.8|34
1638260520000|2021-11-30 08:22:00|749883.4|748883.4|749972.4|748972.4|749999.9|748999.9|749846.2|748846.2|39
1638260530000|2021-11-30 08:22:10|749977.2|748977.2|749902|748902|749978.1|748978.1|749902|748902|32
1638260540000|2021-11-30 08:22:20|749902.5|748902.5|749861.2|748861.2|749907.9|748907.9|749841.2|748841.2|32
1638260550000|2021-11-30 08:22:30|749854.7|748854.7|749854.3|748854.3|749954.1|748954.1|749854.3|748854.3|34
1638260560000|2021-11-30 08:22:40|749856.5|748856.5|750087.9|749087.9|750106|749106|749856.5|748856.5|36
1638260570000|2021-11-30 08:22:50|750082|749082|750068.4|749068.4|750097.8|749097.8|750064.2|749064.2|34
1638260580000|2021-11-30 08:23:00|750067.7|749067.7|750229.3|749229.3|750257.3|749257.3|750051.6|749051.6|38
1638260590000|2021-11-30 08:23:10|750230.9|749230.9|750235|749235|750236.8|749236.8|750205.5|749205.5|36
1638260600000|2021-11-30 08:23:20|750239.2|749239.2|750218.9|749218.9|750239.2|749239.2|750184.9|749184.9|38
1638260610000|2021-11-30 08:23:30|750224|749224|750296.8|749296.8|750320.8|749320.8|750223.7|749223.7|35
1638260620000|2021-11-30 08:23:40|750311|749311|750335.2|749335.2|750336.4|749336.4|750305.6|749305.6|33
1638260630000|2021-11-30 08:23:50|750339.5|749339.5|750323.1|749323.1|750356.2|749356.2|750307.8|749307.8|37
1638260640000|2021-11-30 08:24:00|750322.7|749322.7|750327.5|749327.5|750335.2|749335.2|750315.8|749315.8|34
1638260650000|2021-11-30 08:24:10|750318.4|749318.4|750256.2|749256.2|750328.2|749328.2|750256.2|749256.2|36
1638260660000|2021-11-30 08:24:20|750286|749286|750310.9|749310.9|750330.1|749330.1|750274.7|749274.7|36
1638260670000|2021-11-30 08:24:30|750290.7|749290.7|750285|749285|750316|749316|750257.4|749257.4|32
1638260680000|2021-11-30 08:24:40|750352.8|749352.8|750362.7|749362.7|750370|749370|750344.3|749344.3|36
1638260690000|2021-11-30 08:24:50|750355.5|749355.5|750308.2|749308.2|750358.9|749358.9|750289.4|749289.4|34
1638260700000|2021-11-30 08:25:00|750311|749311|750295.3|749295.3|750321.1|749321.1|750286.3|749286.3|38
1638260710000|2021-11-30 08:25:10|750303.1|749303.1|750212.8|749212.8|750303.1|749303.1|750202.1|749202.1|35
1638260720000|2021-11-30 08:25:20|750234.8|749234.8|750050.9|749050.9|750275.1|749275.1|750048.2|749048.2|35
1638260730000|2021-11-30 08:25:30|750043.7|749043.7|750029.6|749029.6|750049.5|749049.5|750021.1|749021.1|30
1638260740000|2021-11-30 08:25:40|750031.2|749031.2|749913.6|748913.6|750354|749031.2|749802.3|748303|38
1638260750000|2021-11-30 08:25:50|749910.7|748910.7|749846.1|748846.1|749934.1|748934.1|749843.5|748843.5|35
1638260760000|2021-11-30 08:26:00|749821.4|748821.4|749867.6|748867.6|749889.8|748889.8|749803.9|748803.9|33
1638260770000|2021-11-30 08:26:10|749858.4|748858.4|749949.8|748949.8|749949.8|748949.8|749854.3|748854.3|33
1638260780000|2021-11-30 08:26:20|749952.2|748952.2|749937.8|748937.8|750478.5|748998.4|749887.2|748478.5|39
1638260790000|2021-11-30 08:26:30|749936.5|748936.5|749942.3|748942.3|749974.3|748974.3|749936.5|748936.5|35
1638260800000|2021-11-30 08:26:40|749936.5|748936.5|750038.6|749038.6|750561.1|749129.7|749922.7|748560.8|37
1638260810000|2021-11-30 08:26:50|750038.3|749038.3|750029|749029|750050|749050|750011.3|749011.3|33
1638260820000|2021-11-30 08:27:00|750029.3|749029.3|750040.4|749040.4|750040.4|749040.4|750019.8|749019.8|27
1638260830000|2021-11-30 08:27:10|750031.1|749031.1|750033.6|749033.6|750035.9|749035.9|750011.9|749011.9|27
1638260840000|2021-11-30 08:27:20|750032.5|749032.5|749825|748825|750043.1|749043.1|749825|748825|34
1638260850000|2021-11-30 08:27:30|749830.9|748830.9|750413.4|748413.4|750418.8|748980|749822|748400.6|34
1638260860000|2021-11-30 08:27:40|749915.8|748915.8|749899.9|748899.9|749919.4|748919.4|749868.9|748868.9|36
1638260870000|2021-11-30 08:27:50|749895.3|748895.3|749800|748800|749917.4|748917.4|749798|748798|30
1638260880000|2021-11-30 08:28:00|749793.6|748793.6|749891|748891|749923.6|748923.6|749789.6|748789.6|38
1638260890000|2021-11-30 08:28:10|749901.6|748901.6|749837.1|748837.1|749940.5|748940.5|749829|748829|38
1638260900000|2021-11-30 08:28:20|749830.3|748830.3|749867.2|748867.2|749935.5|748935.5|749830.3|748830.3|35
1638260910000|2021-11-30 08:28:30|749872.1|748872.1|749869.4|748869.4|749875|748875|749805.4|748805.4|33
1638260920000|2021-11-30 08:28:40|749866.5|748866.5|749844.4|748844.4|749868.4|748868.4|749827.1|748827.1|37
1638260930000|2021-11-30 08:28:50|749835.1|748835.1|749767.3|748767.3|749851.6|748851.6|749756|748756|38
1638260940000|2021-11-30 08:29:00|749770.2|748770.2|749622|748622|749771.1|748771.1|749615.5|748615.5|34
1638260950000|2021-11-30 08:29:10|749620|748620|750084.9|748084.9|750087.2|748639.5|749553.5|748084.9|39
1638260960000|2021-11-30 08:29:20|750086.9|748086.9|749543.8|748543.8|750090.3|748552.3|749527|748067.4|35
1638260970000|2021-11-30 08:29:30|749531.4|748531.4|749606.6|748606.6|749606.6|748606.6|749503.2|748503.2|37
1638260980000|2021-11-30 08:29:40|749596.3|748596.3|749520|748520|749601.5|748601.5|749485.8|748485.8|35
1638260990000|2021-11-30 08:29:50|749518.9|748518.9|749440.7|748440.7|749518.9|748518.9|749430|748430|35
1638261000000|2021-11-30 08:30:00|749447.8|748447.8|749468.2|748468.2|749472.9|748472.9|749429.7|748429.7|33
1638261010000|2021-11-30 08:30:10|749474.8|748474.8|749440.9|748440.9|749474.8|748474.8|749376.9|748376.9|36
1638261020000|2021-11-30 08:30:20|749444.2|748444.2|749396.5|748396.5|749474.9|748474.9|749385.1|748385.1|38
1638261030000|2021-11-30 08:30:30|749392.6|748392.6|749385.5|748385.5|749435.4|748435.4|749361.6|748361.6|35
1638261040000|2021-11-30 08:30:40|749388.5|748388.5|749346.3|748346.3|749388.5|748388.5|749344|748344|33
1638261050000|2021-11-30 08:30:50|749346.2|748346.2|749338.5|748338.5|749356.2|748356.2|749331.4|748331.4|31
1638261060000|2021-11-30 08:31:00|749332.8|748332.8|749423|748423|749427.8|748427.8|749330.1|748330.1|36
1638261070000|2021-11-30 08:31:10|749422.7|748422.7|749351.1|748351.1|749422.7|748422.7|749350.2|748350.2|33
1638261080000|2021-11-30 08:31:20|749351.2|748351.2|749339.3|748339.3|749353.4|748353.4|749329.2|748329.2|28
1638261090000|2021-11-30 08:31:30|749333.3|748333.3|749516.5|748516.5|749601.1|748601.1|749333.3|748333.3|40
1638261100000|2021-11-30 08:31:40|749516|748516|749470.4|748470.4|749516|748516|749419.2|748419.2|40
1638261110000|2021-11-30 08:31:50|749469.3|748469.3|749567.4|748567.4|749567.4|748567.4|749412.5|748412.5|36
1638261120000|2021-11-30 08:32:00|749626.2|748626.2|749615.2|748615.2|749634.5|748634.5|749596.2|748596.2|29
1638261130000|2021-11-30 08:32:10|749617.3|748617.3|749523.3|748523.3|749638.1|748638.1|749518.8|748518.8|32
1638261140000|2021-11-30 08:32:20|749535.8|748535.8|749419.6|748419.6|749535.8|748535.8|749400.5|748400.5|37
1638261150000|2021-11-30 08:32:30|749424.5|748424.5|749485|748485|749522.3|748522.3|749424.5|748424.5|37
1638261160000|2021-11-30 08:32:40|749474.7|748474.7|749411.8|748411.8|749479.5|748479.5|749406.2|748406.2|37
1638261170000|2021-11-30 08:32:50|749414.1|748414.1|749471|748471|749493.6|748493.6|749413|748413|32
1638261180000|2021-11-30 08:33:00|749471.4|748471.4|749455.3|748455.3|749483.1|748483.1|749452.6|748452.6|32
1638261190000|2021-11-30 08:33:10|749454.5|748454.5|749350.9|748350.9|749455|748455|749347|748347|34
1638261200000|2021-11-30 08:33:20|749351.3|748351.3|749375.8|748375.8|749386.6|748386.6|749350.6|748350.6|33
1638261210000|2021-11-30 08:33:30|749376.2|748376.2|749330.1|748330.1|749382.3|748382.3|749320.6|748320.6|33
1638261220000|2021-11-30 08:33:40|749326.5|748326.5|749402.2|748402.2|749426.9|748426.9|749319.6|748319.6|34
1638261230000|2021-11-30 08:33:50|749394.3|748394.3|749478.7|748478.7|749478.7|748478.7|749362.1|748362.1|34
1638261240000|2021-11-30 08:34:00|749478.1|748478.1|749529.2|748529.2|749529.2|748529.2|749472.1|748472.1|38
1638261250000|2021-11-30 08:34:10|749538.3|748538.3|749648.9|748648.9|749648.9|748648.9|749538.3|748538.3|29
1638261260000|2021-11-30 08:34:20|749630.5|748630.5|750208.7|748208.7|750225|748720.4|749630.5|748203.6|39
1638261270000|2021-11-30 08:34:30|749723|748723|750333.9|748333.9|750364.5|748856.1|749723|748325|37
1638261280000|2021-11-30 08:34:40|750335|748335|749888.2|748888.2|750358.2|748888.2|749849.3|748335|29
1638261290000|2021-11-30 08:34:50|749887.6|748887.6|749908.5|748908.5|749938.4|748938.4|749829.5|748829.5|37
1638261300000|2021-11-30 08:35:00|749911.4|748911.4|750637.9|748637.9|750642.3|749063.3|749854|748566.9|38
1638261310000|2021-11-30 08:35:10|750139.4|749139.4|750121.6|749121.6|750636.5|749139.4|750103.1|748607.5|38
1638261320000|2021-11-30 08:35:20|750123.5|749123.5|750163.4|749163.4|750633.6|749184|750107.5|748624.2|35
1638261330000|2021-11-30 08:35:30|750154|749154|750219.6|749219.6|750232.9|749232.9|750154|749154|36
1638261340000|2021-11-30 08:35:40|750225.3|749225.3|750238.3|749238.3|750798.5|749303.1|750218.7|748784.4|38
1638261350000|2021-11-30 08:35:50|750232.3|749232.3|750267.5|749267.5|750278.6|749278.6|750230|749230|40
1638261360000|2021-11-30 08:36:00|750270|749270|750182.7|749182.7|750292.4|749292.4|750180.6|749180.6|37
1638261370000|2021-11-30 08:36:10|750176.1|749176.1|750167.9|749167.9|750276.6|749276.6|750160|749160|37
1638261380000|2021-11-30 08:36:20|750176.3|749176.3|750298.1|749298.1|750310|749310|750174.1|749174.1|39
1638261390000|2021-11-30 08:36:30|750298.6|749298.6|750366.2|749366.2|750396.4|749396.4|750298.6|749298.6|37
1638261400000|2021-11-30 08:36:40|750377.7|749377.7|750452.9|749452.9|750480|749480|750362.9|749362.9|33
1638261410000|2021-11-30 08:36:50|750461.1|749461.1|750463|749463|750550.8|749550.8|750364.5|749364.5|39
1638261420000|2021-11-30 08:37:00|750464.8|749464.8|750522.1|749522.1|750525.4|749525.4|750464.8|749464.8|38
1638261430000|2021-11-30 08:37:10|750543|749543|750795.2|749795.2|751329.7|749795.2|750535.9|749275.6|39
1638261440000|2021-11-30 08:37:20|750772.7|749772.7|750639.6|749639.6|751278.5|749775.8|750639.4|749215.4|40
1638261450000|2021-11-30 08:37:30|750625.9|749625.9|750690.4|749690.4|751140.2|749690.4|750533.7|749136.2|40
1638261460000|2021-11-30 08:37:40|750679.9|749679.9|750655.3|749655.3|751221.3|749840.2|750640.3|749169.4|40
1638261470000|2021-11-30 08:37:50|750658|749658|751466.7|749466.7|751482.6|749898.1|750658|749230.4|39
1638261480000|2021-11-30 08:38:00|750920.1|749920.1|750995.1|749995.1|751488.6|749995.6|750883|749409.5|35
1638261490000|2021-11-30 08:38:10|750990.2|749990.2|751034.6|750034.6|751049.4|750049.4|750979.9|749979.9|40
1638261500000|2021-11-30 08:38:20|751028.7|750028.7|751136|750136|751599.5|750138.4|751003.1|749578.5|39
1638261510000|2021-11-30 08:38:30|751135.8|750135.8|751217.6|750217.6|751940.8|750310.7|751135.8|749616.1|39
1638261520000|2021-11-30 08:38:40|751217.3|750217.3|751909.7|749909.7|751967.7|750457.1|751217.3|749881.7|37
1638261530000|2021-11-30 08:38:50|751871.8|749871.8|751676.4|749676.4|752202.6|750542.9|751086.2|749454.8|40
1638261540000|2021-11-30 08:39:00|751661.3|749661.3|751711.3|749711.3|751771.6|750249.6|751123.9|749534.4|39
1638261550000|2021-11-30 08:39:10|751691.7|749691.7|751652.6|749652.6|751732.8|750204.6|751158.4|749642.8|40
1638261560000|2021-11-30 08:39:20|751655|749655|752034.5|750034.5|752106.8|750565.2|751178.6|749655|39
1638261570000|2021-11-30 08:39:30|752020.1|750020.1|752182.5|750182.5|752204.3|750562.5|751562.5|750018.6|40
1638261580000|2021-11-30 08:39:40|752156.7|750156.7|752046.3|750046.3|752200.9|750527.8|751527.8|749984.5|40
1638261590000|2021-11-30 08:39:50|752021.1|750021.1|751535.9|750535.9|752089|750547.4|751503.6|750013.5|40
1638261600000|2021-11-30 08:40:00|751524.5|750524.5|751405.6|750405.6|752037.2|750545.6|751405.6|749899.1|37
1638261610000|2021-11-30 08:40:10|751929.7|749929.7|751568|749568|751980.4|750467.6|751248.9|749568|39
1638261620000|2021-11-30 08:40:20|751559.3|749559.3|751691.8|749691.8|751691.8|750162|751059.5|749531.5|40
1638261630000|2021-11-30 08:40:30|751719.6|749719.6|751711.3|749711.3|751756.8|750242.4|751204|749680|37
1638261640000|2021-11-30 08:40:40|751618.9|749618.9|751691.4|749691.4|751747|750160|751160|749602.9|39
1638261650000|2021-11-30 08:40:50|751715.1|749715.1|751745.6|749745.6|751759.6|750251|751163.6|749646.7|39
1638261660000|2021-11-30 08:41:00|751743.8|749743.8|751715|749715|751789.3|750351.8|751236.9|749699.9|40
1638261670000|2021-11-30 08:41:10|751235.8|750235.8|751637.7|749637.7|751686.6|750235.8|751091.6|749592.8|38
1638261680000|2021-11-30 08:41:20|751651.4|749651.4|751598.4|749598.4|751651.4|750142.9|750944.2|749446.3|38
1638261690000|2021-11-30 08:41:30|751128.8|750128.8|750958.5|749958.5|751625|750128.8|750958.5|749450.3|38
1638261700000|2021-11-30 08:41:40|750969.3|749969.3|751627.5|749627.5|751636.7|750073.5|750969.3|749535.7|40
1638261710000|2021-11-30 08:41:50|751626.9|749626.9|751510.2|749510.2|751639|750102|750981.1|749493.2|39
1638261720000|2021-11-30 08:42:00|751510.5|749510.5|751632.7|749632.7|751645.2|750164.5|751108.8|749510.5|38
1638261730000|2021-11-30 08:42:10|751620|749620|751367.1|749367.1|751620|750132.8|750806.2|749301.9|39
1638261740000|2021-11-30 08:42:20|751366.2|749366.2|751491.4|749491.4|751495.6|749980.5|750965.4|749353.8|38
1638261750000|2021-11-30 08:42:30|751491.3|749491.3|751444.4|749444.4|751503.9|749970|750970|749444.4|39
1638261760000|2021-11-30 08:42:40|751445.8|749445.8|751017.2|749017.2|751464.2|749464.2|751000|749000|35
1638261770000|2021-11-30 08:42:50|751009.6|749009.6|751083|749083|751092.2|749092.2|751009.6|749009.6|39
1638261780000|2021-11-30 08:43:00|751086.3|749086.3|751070.9|749070.9|751102.8|749102.8|751059.2|749059.2|35
1638261790000|2021-11-30 08:43:10|751068.7|749068.7|750641|749641|751122.3|749644.5|750575.8|749065.2|34
1638261800000|2021-11-30 08:43:20|750836.7|748836.7|750599.2|748599.2|750836.7|748836.7|750548.3|748548.3|39
1638261810000|2021-11-30 08:43:30|750617.2|748617.2|750564.8|748564.8|750647|748647|750558.1|748558.1|39
1638261820000|2021-11-30 08:43:40|750566.7|748566.7|750716.1|748716.1|750716.1|748716.1|750566.7|748566.7|40
1638261830000|2021-11-30 08:43:50|750690.9|748690.9|750587.5|748587.5|750796.8|748796.8|750559.8|748559.8|38
1638261840000|2021-11-30 08:44:00|750587|748587|750143.5|749143.5|750708.3|749232.3|750104.5|748587|40
1638261850000|2021-11-30 08:44:10|750656.6|748656.6|750188|749188|750724|749225.6|750102.3|748579.2|38
1638261860000|2021-11-30 08:44:20|750187.5|749187.5|750074.2|749074.2|750187.5|749187.5|750064.7|749064.7|31
1638261870000|2021-11-30 08:44:30|750072.8|749072.8|750137.3|749137.3|750150.5|749150.5|750054.8|749054.8|35
1638261880000|2021-11-30 08:44:40|750139|749139|750177|749177|750177|749177|750120|749120|37
1638261890000|2021-11-30 08:44:50|750178.9|749178.9|750810.7|748810.7|750810.7|749291.5|750178.9|748810.7|37
1638261900000|2021-11-30 08:45:00|750803.4|748803.4|750973.7|748973.7|751065.5|749551.5|750318.8|748803.4|40
1638261910000|2021-11-30 08:45:10|750986.6|748986.6|751088.9|749088.9|751107.8|749485.9|750479.8|748973.1|39
1638261920000|2021-11-30 08:45:20|751095.9|749095.9|751063.8|749063.8|751098|749550.8|750550.8|749046.6|37
1638261930000|2021-11-30 08:45:30|751063.6|749063.6|751073.1|749073.1|751106.9|749582.1|750582.1|749045|33
1638261940000|2021-11-30 08:45:40|751083.5|749083.5|750606.8|749606.8|751126.2|749623.1|750591.9|749078.3|34
1638261950000|2021-11-30 08:45:50|750609.9|749609.9|751089.6|749089.6|751201.1|749689.1|750609.9|749071.5|40
1638261960000|2021-11-30 08:46:00|751088.9|749088.9|751143.6|749143.6|751152.3|749645.4|750597.5|749033.9|39
1638261970000|2021-11-30 08:46:10|751151.8|749151.8|751097.3|749097.3|751151.8|749673.6|750584.3|749089.6|38
1638261980000|2021-11-30 08:46:20|751100.2|749100.2|751049.2|749049.2|751339.2|749808.1|750532.1|748970.5|39
1638261990000|2021-11-30 08:46:30|751056.1|749056.1|751175.6|749175.6|751209|749649.1|750557.8|748951.7|39
1638262000000|2021-11-30 08:46:40|751178.5|749178.5|751416.2|749416.2|751464.2|749957.4|750720.3|749178.5|38
1638262010000|2021-11-30 08:46:50|751416.4|749416.4|751385.8|749385.8|751477.3|749962.7|750943.6|749383|39
1638262020000|2021-11-30 08:47:00|751380.1|749380.1|751245.3|749245.3|751421.3|749925.2|750750.2|749236.3|40
1638262030000|2021-11-30 08:47:10|751259|749259|751233.3|749233.3|751371.1|749371.1|751183.7|749183.7|38
1638262040000|2021-11-30 08:47:20|751231.6|749231.6|751223|749223|751260.1|749260.1|751208.3|749208.3|40
1638262050000|2021-11-30 08:47:30|751229.3|749229.3|751188.7|749188.7|751246.4|749246.4|751186.8|749186.8|37
1638262060000|2021-11-30 08:47:40|751191.1|749191.1|751074|749074|751191.1|749683.6|750530.6|749022.2|36
1638262070000|2021-11-30 08:47:50|751074.9|749074.9|751120.7|749120.7|751158.6|749657.2|750575|749048.6|36
1638262080000|2021-11-30 08:48:00|751121.4|749121.4|750673.2|749673.2|751202|749695.3|750673.2|749121.4|34
1638262090000|2021-11-30 08:48:10|750668.5|749668.5|751178.1|749178.1|751178.1|749670.1|750654.9|749144.5|34
1638262100000|2021-11-30 08:48:20|751175.6|749175.6|750997.7|749997.7|751468.9|750000.2|750661.9|749133.7|37
1638262110000|2021-11-30 08:48:30|750977.5|749977.5|750966.4|749966.4|751489.2|749977.5|750965.8|749460.1|33
1638262120000|2021-11-30 08:48:40|751473.5|749473.5|751478.6|749478.6|751490.1|749989|750958.3|749464.3|32
1638262130000|2021-11-30 08:48:50|751020.1|750020.1|750773.2|749773.2|751438.7|750020.1|750770.6|749364.8|36
1638262140000|2021-11-30 08:49:00|750774|749774|750605.3|749605.3|751276.6|749781.2|750584.4|749103.5|38
1638262150000|2021-11-30 08:49:10|751114.8|749114.8|750572.8|749572.8|751114.8|749612.2|750535.8|749105.4|39
1638262160000|2021-11-30 08:49:20|750574.9|749574.9|750546.7|749546.7|751082.8|749574.9|750518.5|749054.2|34
1638262170000|2021-11-30 08:49:30|750545.3|749545.3|750684.5|749684.5|751059.7|749695.1|750544.8|749059.6|37
1638262180000|2021-11-30 08:49:40|750683.5|749683.5|751035.7|749035.7|751187.9|749694|750623.9|749035.7|34
1638262190000|2021-11-30 08:49:50|751045.1|749045.1|751057.8|749057.8|751072.7|749072.7|751045.1|749045.1|33
1638262200000|2021-11-30 08:50:00|751059.6|749059.6|751089.5|749089.5|751108.4|749605.1|750531.6|749059.6|39
1638262210000|2021-11-30 08:50:10|751117.7|749117.7|751085.6|749085.6|751174.1|749634.3|750585.4|749082.8|38
1638262220000|2021-11-30 08:50:20|751078.5|749078.5|751045.1|749045.1|751097.6|749543.4|750485.1|749009.3|35
1638262230000|2021-11-30 08:50:30|751046.2|749046.2|750985|748985|751065.2|749505.7|750502.8|748985|34
1638262240000|2021-11-30 08:50:40|750488.4|749488.4|750404.8|749404.8|750931.4|749488.4|750403.5|748899.6|31
1638262250000|2021-11-30 08:50:50|750402.8|749402.8|750409.2|749409.2|750931.5|749451.2|750402.8|748900.9|32
1638262260000|2021-11-30 08:51:00|750418.9|749418.9|750912.4|748912.4|750946.2|749437.7|750407|748901.3|37
1638262270000|2021-11-30 08:51:10|750911.7|748911.7|750948.6|748948.6|750984.2|749452.4|750406.6|748899.2|34
1638262280000|2021-11-30 08:51:20|750458.2|749458.2|751058|749058|751088.1|749574.3|750446|748992.7|37
1638262290000|2021-11-30 08:51:30|751033.6|749033.6|751011.4|749011.4|751049.1|749498.7|750490.9|748978.6|35
1638262300000|2021-11-30 08:51:40|751017.9|749017.9|750776.5|749776.5|751296.5|749790.9|750669.2|749017.9|31
1638262310000|2021-11-30 08:51:50|750788.9|749788.9|750794.7|749794.7|751311.5|749811|750778.1|749311.5|35
1638262320000|2021-11-30 08:52:00|750799.9|749799.9|750795.4|749795.4|750826.5|749826.5|750785.7|749785.7|32
1638262330000|2021-11-30 08:52:10|750788.6|749788.6|751208.8|749208.8|751244.7|749790.3|750770.9|749208.8|34
1638262340000|2021-11-30 08:52:20|751215.6|749215.6|750701.4|749701.4|751233.9|749717.1|750648.7|749168.5|35
1638262350000|2021-11-30 08:52:30|750688.4|749688.4|751088.5|749088.5|751158.3|749688.4|750594.1|749087.9|35
1638262360000|2021-11-30 08:52:40|751094.5|749094.5|751046.2|749046.2|751110.8|749547.1|750507.5|749015.1|37
1638262370000|2021-11-30 08:52:50|751044.1|749044.1|751051.8|749051.8|751071.8|749071.8|751030.9|749030.9|30
1638262380000|2021-11-30 08:53:00|751079.2|749079.2|751126.4|749126.4|751133.5|749629.7|750596.4|749079.2|35
1638262390000|2021-11-30 08:53:10|751136.8|749136.8|751276.7|749276.7|751276.7|749707.2|750633.7|749128.3|32
1638262400000|2021-11-30 08:53:20|750786.2|749786.2|750850.4|749850.4|751343.4|749852.5|750749.4|749249.4|35
1638262410000|2021-11-30 08:53:30|750843.7|749843.7|750829.7|749829.7|750847.1|749847.1|750788.8|749788.8|34
1638262420000|2021-11-30 08:53:40|750820.7|749820.7|750649.3|749649.3|750837.1|749837.1|750643.2|749643.2|31
1638262430000|2021-11-30 08:53:50|750647.7|749647.7|750519.9|749519.9|751082.1|749652.5|750492.8|749061.8|31
1638262440000|2021-11-30 08:54:00|750508.6|749508.6|751211|749211|751211|749681.8|750490.1|749100.4|37
1638262450000|2021-11-30 08:54:10|751212.5|749212.5|751456|749456|751465.5|749894.8|750864.1|749212.5|38
1638262460000|2021-11-30 08:54:20|751452.3|749452.3|751394.2|749394.2|751484.3|749484.3|751391.5|749391.5|36
1638262470000|2021-11-30 08:54:30|751398.4|749398.4|751397.7|749397.7|751416.1|749930.6|750883.9|749381.5|35
1638262480000|2021-11-30 08:54:40|750920.7|749920.7|751417.5|749417.5|751417.5|749959.5|750918.3|749405.5|27
1638262490000|2021-11-30 08:54:50|751446.8|749446.8|751422.6|749422.6|751517.7|749997|750974.5|749418.9|35
1638262500000|2021-11-30 08:55:00|751454.2|749454.2|750785.6|749785.6|751462.5|749938|750773.1|749353.7|37
1638262510000|2021-11-30 08:55:10|750787.7|749787.7|751278.5|749278.5|751294.8|749798.2|750781.7|749276.4|34
1638262520000|2021-11-30 08:55:20|751279.5|749279.5|751200|749200|751303.4|749764.8|750764.8|749200|35
1638262530000|2021-11-30 08:55:30|751185.7|749185.7|750760.5|749760.5|751277.3|749804.2|750750.4|749177.2|35
1638262540000|2021-11-30 08:55:40|751283.9|749283.9|751239.5|749239.5|751316.1|749801.6|750769.3|749239.5|35
1638262550000|2021-11-30 08:55:50|751235.2|749235.2|751209.7|749209.7|751235.2|749235.2|751201|749201|25
1638262560000|2021-11-30 08:56:00|751167.3|749167.3|750595.9|749595.9|751184.9|749647.8|750592.2|749146.1|32
1638262570000|2021-11-30 08:56:10|750616.1|749616.1|751178.1|749178.1|751178.7|749683.5|750611.7|749159.5|29
1638262580000|2021-11-30 08:56:20|751173.9|749173.9|750646.7|749646.7|751193.4|749700.2|750627.4|749135.4|37
1638262590000|2021-11-30 08:56:30|750644.2|749644.2|750628.7|749628.7|751162.5|749672.9|750616.6|749154.7|25
1638262600000|2021-11-30 08:56:40|750628.1|749628.1|750967.7|748967.7|751031|749631|750518|748963.4|35
1638262610000|2021-11-30 08:56:50|750966.3|748966.3|750383.7|749383.7|750988.8|749424.5|750367.5|748966.3|26
1638262620000|2021-11-30 08:57:00|750381.3|749381.3|750355.3|749355.3|750886.7|749397.2|750353.4|748886.7|35
1638262630000|2021-11-30 08:57:10|750355.5|749355.5|750285.9|749285.9|750356.5|749356.5|750285.9|749285.9|27
1638262640000|2021-11-30 08:57:20|750401.4|749401.4|750386.8|749386.8|750401.4|749401.4|750334|749334|32
1638262650000|2021-11-30 08:57:30|750399|749399|750889|748889|750967.1|749456.6|750391.8|748881.8|34
1638262660000|2021-11-30 08:57:40|750885.2|748885.2|751056.2|749056.2|751086.6|749518.2|750399.5|748863.7|35
1638262670000|2021-11-30 08:57:50|751051.2|749051.2|750830.6|748830.6|751051.2|749380.4|750356.1|748817.3|39
1638262680000|2021-11-30 08:58:00|750832|748832|750355.9|749355.9|750873.7|749355.9|750274.1|748795.3|36
1638262690000|2021-11-30 08:58:10|750846.8|748846.8|750950.5|748950.5|750999.9|749480.2|750332.7|748840.9|34
1638262700000|2021-11-30 08:58:20|750952.5|748952.5|751028.9|749028.9|751028.9|749028.9|750928.3|748928.3|34
1638262710000|2021-11-30 08:58:30|751060|749060|751075.4|749075.4|751092.2|749565.3|750565.3|749055.1|35
1638262720000|2021-11-30 08:58:40|750603|749603|750642.3|749642.3|750647.1|749647.1|750593.7|749593.7|35
1638262730000|2021-11-30 08:58:50|750642.8|749642.8|750636.2|749636.2|750654.7|749654.7|750630|749630|34
1638262740000|2021-11-30 08:59:00|750631.9|749631.9|750804.6|749804.6|751312.2|749814.8|750628.1|749312.2|38
1638262750000|2021-11-30 08:59:10|750789.5|749789.5|750818.7|749818.7|750834.1|749834.1|750785.9|749785.9|34
1638262760000|2021-11-30 08:59:20|750818.3|749818.3|750763.2|749763.2|751256.8|749828.5|750759.7|749232.9|31
1638262770000|2021-11-30 08:59:30|750763.9|749763.9|750748.5|749748.5|751250.3|749764.3|750747.3|749250.3|32
1638262780000|2021-11-30 08:59:40|750747.5|749747.5|750822|749822|750825.4|749825.4|750747.5|749747.5|36
1638262790000|2021-11-30 08:59:50|750840.9|749840.9|751278.1|749278.1|751362.1|749840.9|750756.6|749264.8|36
1638262800000|2021-11-30 09:00:00|751275.4|749275.4|750949.8|749949.8|751454|749968.6|750944.4|749275.4|40
1638262810000|2021-11-30 09:00:10|750954.2|749954.2|750965.6|749965.6|750975.2|749975.2|750938.7|749938.7|38
1638262820000|2021-11-30 09:00:20|750966.1|749966.1|750899.8|749899.8|751023.7|750023.7|750892.5|749892.5|36
1638262830000|2021-11-30 09:00:30|750898.2|749898.2|751397.2|749397.2|751403.3|749929.3|750890.9|749392.5|28
1638262840000|2021-11-30 09:00:40|751397.4|749397.4|750927.4|749927.4|751397.4|749927.4|750869.3|749369.1|33
1638262850000|2021-11-30 09:00:50|750913.7|749913.7|750970.1|749970.1|751456.6|749973.2|750913.7|749408.5|33
1638262860000|2021-11-30 09:01:00|750972.9|749972.9|750928.3|749928.3|750990|749990|750926.6|749926.6|39
1638262870000|2021-11-30 09:01:10|750921.2|749921.2|750969.3|749969.3|751410|749970.8|750854.6|749405.4|33
1638262880000|2021-11-30 09:01:20|750963|749963|750927.9|749927.9|750968.3|749968.3|750920.4|749920.4|33
1638262890000|2021-11-30 09:01:30|750930|749930|751029.7|750029.7|751056.9|750056.9|750918.5|749918.5|38
1638262900000|2021-11-30 09:01:40|751038.7|750038.7|750968.2|749968.2|751053.9|750053.9|750967.6|749967.6|34
1638262910000|2021-11-30 09:01:50|750943.6|749943.6|750963.6|749963.6|750988.8|749988.8|750943.6|749943.6|30
1638262920000|2021-11-30 09:02:00|750947.9|749947.9|750941.1|749941.1|750959.5|749959.5|750935.3|749935.3|33
1638262930000|2021-11-30 09:02:10|750935.6|749935.6|750873.1|749873.1|750943.8|749943.8|750868.8|749868.8|33
1638262940000|2021-11-30 09:02:20|750875.7|749875.7|750980|749980|751010.4|750010.4|750869.4|749869.4|34
1638262950000|2021-11-30 09:02:30|750971|749971|750940.6|749940.6|750971|749971|750884.1|749884.1|36
1638262960000|2021-11-30 09:02:40|750941.5|749941.5|751028.2|750028.2|751064.6|750064.6|750941.5|749941.5|35
1638262970000|2021-11-30 09:02:50|751040.2|750040.2|750874.4|749874.4|751057.6|750057.6|750874.4|749874.4|35
1638262980000|2021-11-30 09:03:00|750876.7|749876.7|751176.5|749176.5|751195.5|749876.7|750632.1|749136.3|37
1638262990000|2021-11-30 09:03:10|751174.9|749174.9|751210.2|749210.2|751292.8|749759.8|750729|749174.9|39
1638263000000|2021-11-30 09:03:20|751223.8|749223.8|751206|749206|751239.8|749760.6|750695.7|749191.3|38
1638263010000|2021-11-30 09:03:30|751211.1|749211.1|750755.9|749755.9|751231.8|749773.1|750731.4|749204.1|34
1638263020000|2021-11-30 09:03:40|750756|749756|750712.3|749712.3|750763.3|749763.3|750709.9|749709.9|39
1638263030000|2021-11-30 09:03:50|750708.3|749708.3|750721.2|749721.2|751238.4|749737.2|750708.3|749211.7|38
1638263040000|2021-11-30 09:04:00|750724.3|749724.3|751172|749172|751176.4|749729.3|750653.1|749152.9|33
1638263050000|2021-11-30 09:04:10|751182.9|749182.9|750684.7|749684.7|751182.9|749692.1|750655.8|749177.7|30
1638263060000|2021-11-30 09:04:20|750696.1|749696.1|750667.5|749667.5|750697.7|749697.7|750658.5|749658.5|31
1638263070000|2021-11-30 09:04:30|750663.6|749663.6|750760.4|749760.4|751214|749870.5|750663.6|749214|37
1638263080000|2021-11-30 09:04:40|750763.5|749763.5|750781.1|749781.1|751365.3|749847|750761.9|749360.4|36
1638263090000|2021-11-30 09:04:50|750784.5|749784.5|750783.4|749783.4|750785.8|749785.8|750741.2|749741.2|35
1638263100000|2021-11-30 09:05:00|750790.7|749790.7|750856.4|749856.4|750859.6|749859.6|750769.2|749769.2|36
1638263110000|2021-11-30 09:05:10|750859.8|749859.8|750865.2|749865.2|750914.5|749914.5|750850.1|749850.1|37
1638263120000|2021-11-30 09:05:20|750858.5|749858.5|750768.7|749768.7|750858.5|749858.5|750768.7|749768.7|36
1638263130000|2021-11-30 09:05:30|750777.7|749777.7|750821.6|749821.6|750832.3|749832.3|750768|749768|29
1638263140000|2021-11-30 09:05:40|750820.4|749820.4|750806.3|749806.3|750863.4|749863.4|750755|749755|33
1638263150000|2021-11-30 09:05:50|750801.5|749801.5|750802.4|749802.4|750812.9|749812.9|750779.7|749779.7|32
1638263160000|2021-11-30 09:06:00|750805.5|749805.5|750816.1|749816.1|750818.7|749818.7|750752.2|749752.2|32
1638263170000|2021-11-30 09:06:10|750818|749818|750788.8|749788.8|750898.1|749898.1|750778.8|749778.8|38
1638263180000|2021-11-30 09:06:20|750781|749781|750885.7|749885.7|750885.7|749885.7|750767.8|749767.8|37
1638263190000|2021-11-30 09:06:30|750889.9|749889.9|750962.5|749962.5|750966.5|749966.5|750827.5|749827.5|37
1638263200000|2021-11-30 09:06:40|750967.8|749967.8|750967.5|749967.5|750973.3|749973.3|750920.8|749920.8|32
1638263210000|2021-11-30 09:06:50|750949.6|749949.6|750988|749988|750990.5|749990.5|750947.5|749947.5|32
1638263220000|2021-11-30 09:07:00|750979.4|749979.4|750922.5|749922.5|750984.4|749984.4|750902.7|749902.7|32
1638263230000|2021-11-30 09:07:10|750926.4|749926.4|751048.9|750048.9|751066.8|750066.8|750907.9|749907.9|38
1638263240000|2021-11-30 09:07:20|751038.7|750038.7|750825.1|749825.1|751038.7|750038.7|750810.7|749810.7|40
1638263250000|2021-11-30 09:07:30|750836|749836|750900.8|749900.8|750919.9|749919.9|750835.8|749835.8|31
1638263260000|2021-11-30 09:07:40|750906.2|749906.2|750909.4|749909.4|750940.3|749940.3|750895.9|749895.9|35
1638263270000|2021-11-30 09:07:50|750912.5|749912.5|750912.8|749912.8|750931.9|749931.9|750876.3|749876.3|31
1638263280000|2021-11-30 09:08:00|750927.4|749927.4|750920.1|749920.1|750942.3|749942.3|750919.7|749919.7|32
1638263290000|2021-11-30 09:08:10|750921.3|749921.3|750918.6|749918.6|750950|749950|750915.4|749915.4|17
1638263300000|2021-11-30 09:08:20|750921|749921|750802.5|749802.5|750921.7|749921.7|750800.4|749800.4|31
1638263310000|2021-11-30 09:08:30|750804.5|749804.5|750829.8|749829.8|750856.2|749856.2|750760.6|749760.6|37
1638263320000|2021-11-30 09:08:40|750827.7|749827.7|750800.8|749800.8|750872.3|749872.3|750799.5|749799.5|37
1638263330000|2021-11-30 09:08:50|750799.8|749799.8|750723.2|749723.2|750800.9|749800.9|750723.2|749723.2|34
1638263340000|2021-11-30 09:09:00|750723.9|749723.9|750720.3|749720.3|750758.6|749758.6|750718|749718|33
1638263350000|2021-11-30 09:09:10|750729.5|749729.5|750570.2|749570.2|750737.8|749737.8|750560.2|749560.2|30
1638263360000|2021-11-30 09:09:20|750558.4|749558.4|750596.5|749596.5|750602.2|749602.2|750552.6|749552.6|35
1638263370000|2021-11-30 09:09:30|750600|749600|750594.7|749594.7|750604|749604|750567.5|749567.5|34
1638263380000|2021-11-30 09:09:40|750588.4|749588.4|750722.2|749722.2|750722.2|749722.2|750588.4|749588.4|38
1638263390000|2021-11-30 09:09:50|750719.9|749719.9|751155|749155|751160.1|749732.9|750632|749146.8|34
1638263400000|2021-11-30 09:10:00|751161.9|749161.9|750673.2|749673.2|751191.2|749683.4|750663.7|749161.9|29
1638263410000|2021-11-30 09:10:10|750664.5|749664.5|750869.1|749869.1|751392.6|749871.3|750626.5|749365.9|37
1638263420000|2021-11-30 09:10:20|750869.4|749869.4|750699.4|749699.4|750873.6|749873.6|750692.1|749692.1|29
1638263430000|2021-11-30 09:10:30|750715.6|749715.6|750708.5|749708.5|750731.2|749731.2|750676.5|749676.5|36
1638263440000|2021-11-30 09:10:40|750709.1|749709.1|750779.1|749779.1|751271.3|749818.8|750708.1|749271.3|37
1638263450000|2021-11-30 09:10:50|750801|749801|750846.6|749846.6|750864.1|749864.1|750778.4|749778.4|36
1638263460000|2021-11-30 09:11:00|750867.5|749867.5|750785.3|749785.3|751309.1|749887.3|750774.7|749309.1|34
1638263470000|2021-11-30 09:11:10|750779.1|749779.1|750705.1|749705.1|750779.1|749779.1|750702.5|749702.5|35
1638263480000|2021-11-30 09:11:20|750705.4|749705.4|751160.5|749160.5|751187.6|749724.1|750664.1|749160.5|37
1638263490000|2021-11-30 09:11:30|751172.6|749172.6|750677.8|749677.8|751172.6|749711.2|750653|749169.2|35
1638263500000|2021-11-30 09:11:40|750671|749671|750665.6|749665.6|751180.3|749687.6|750646|749173.1|34
1638263510000|2021-11-30 09:11:50|750659.5|749659.5|750638.6|749638.6|750660.9|749660.9|750627.1|749627.1|37
1638263520000|2021-11-30 09:12:00|750646.2|749646.2|750535|749535|750676.1|749676.1|750535|749535|37
1638263530000|2021-11-30 09:12:10|750540|749540|750520|749520|750564.7|749564.7|750491.7|749491.7|36
1638263540000|2021-11-30 09:12:20|750518.4|749518.4|750347.2|749347.2|750858.2|749518.4|750345.6|748858.2|34
1638263550000|2021-11-30 09:12:30|750339.4|749339.4|750909.2|748909.2|750909.2|749436.9|750320|748909.2|36
1638263560000|2021-11-30 09:12:40|750907.9|748907.9|751017.9|749017.9|751078.9|749554|750487.5|748907.9|40
1638263570000|2021-11-30 09:12:50|751021.8|749021.8|750508.4|749508.4|751021.8|749528|750505.5|748994.9|28
1638263580000|2021-11-30 09:13:00|750519|749519|750501.5|749501.5|751046|749533.7|750471.7|748972.6|32
1638263590000|2021-11-30 09:13:10|750503|749503|750672.1|749672.1|751118.3|749678.5|750503|749033.6|38
1638263600000|2021-11-30 09:13:20|750682.6|749682.6|751084.3|749084.3|751160.5|749692|750569.8|749076.5|36
1638263610000|2021-11-30 09:13:30|751080.5|749080.5|750411.8|749411.8|751080.5|749455.1|750411.8|748913.8|39
1638263620000|2021-11-30 09:13:40|750426|749426|751059.5|749059.5|751059.5|749539|750397|748913.4|35
1638263630000|2021-11-30 09:13:50|751046.7|749046.7|750690.9|749690.9|751185|749696.8|750550.3|749046.7|39
1638263640000|2021-11-30 09:14:00|750720.1|749720.1|751071.8|749071.8|751214.8|749720.1|750640|749069.7|36
1638263650000|2021-11-30 09:14:10|751081.2|749081.2|750513|749513|751081.2|749536.6|750513|749030.1|35
1638263660000|2021-11-30 09:14:20|750511.7|749511.7|750980.2|748980.2|751052.3|749519.6|750511.7|748966.9|33
1638263670000|2021-11-30 09:14:30|750983.6|748983.6|750478.8|749478.8|751002.6|749489.7|750475.5|748975|31
1638263680000|2021-11-30 09:14:40|751002.3|749002.3|750926.2|748926.2|751002.3|749498.2|750458.7|748926.2|35
1638263690000|2021-11-30 09:14:50|750934.2|748934.2|750416.2|749416.2|750939.9|749440.3|750396|748904|35
1638263700000|2021-11-30 09:15:00|750917.2|748917.2|750458|749458|750936|749458|750388.3|748907.7|38
1638263710000|2021-11-30 09:15:10|750974.1|748974.1|750455.6|749455.6|750974.1|749469.1|750426.3|748938.5|34
1638263720000|2021-11-30 09:15:20|750955|748955|751146.6|749146.6|751159.6|749630|750489.2|748955|34
1638263730000|2021-11-30 09:15:30|751146.5|749146.5|751118.2|749118.2|751185.3|749673.4|750673.4|749105.4|34
1638263740000|2021-11-30 09:15:40|751114.9|749114.9|750560.9|749560.9|751117.4|749588.8|750560.9|749065.9|30
1638263750000|2021-11-30 09:15:50|750557.5|749557.5|750440.3|749440.3|750565.9|749565.9|750440.3|749440.3|38
1638263760000|2021-11-30 09:16:00|750447.2|749447.2|750439.9|749439.9|750950.4|749458.4|750419.5|748936.9|35
1638263770000|2021-11-30 09:16:10|750456.2|749456.2|750447.9|749447.9|750995.1|749518.3|750426|748969.6|35
1638263780000|2021-11-30 09:16:20|750432.9|749432.9|750385.5|749385.5|750440.7|749440.7|750376.1|749376.1|35
1638263790000|2021-11-30 09:16:30|750254.4|749254.4|750316.1|748316.1|750319|749254.4|750031.3|748198.4|38
1638263800000|2021-11-30 09:16:40|750344.5|748344.5|750366.2|748366.2|750378.1|748378.1|750226.2|748226.2|39
1638263810000|2021-11-30 09:16:50|750343.3|748343.3|750355.3|748355.3|750384.8|748384.8|750264.7|748264.7|34
1638263820000|2021-11-30 09:17:00|750336.5|748336.5|750333.5|748333.5|750409.8|748873.9|749829.1|748298.9|40
1638263830000|2021-11-30 09:17:10|750346.7|748346.7|750354.5|748354.5|750362.5|748362.5|750334.5|748334.5|36
1638263840000|2021-11-30 09:17:20|750348.7|748348.7|750342.4|748342.4|750367.3|748865.4|749820.3|748335.7|34
1638263850000|2021-11-30 09:17:30|750344.6|748344.6|749850.3|748850.3|750382.3|748858.6|749834.9|748344.6|33
1638263860000|2021-11-30 09:17:40|750346.6|748346.6|749943.3|748943.3|750392.4|748972.6|749839.4|748343.4|29
1638263870000|2021-11-30 09:17:50|750416.6|748416.6|750464.6|748464.6|750489.5|748955.7|749955.7|748407.5|40
1638263880000|2021-11-30 09:18:00|750469.3|748469.3|750063.3|749063.3|750579.6|749068.5|750048.8|748439.2|38
1638263890000|2021-11-30 09:18:10|750062.4|749062.4|750590.9|748590.9|750627.6|749111.3|750062.4|748566|39
1638263900000|2021-11-30 09:18:20|750583.7|748583.7|750069.5|749069.5|750605.4|749117.9|750060.2|748579|37
1638263910000|2021-11-30 09:18:30|750065.9|749065.9|750059.5|749059.5|750083.5|749083.5|750055|749055|30
1638263920000|2021-11-30 09:18:40|750057|749057|750086.1|749086.1|750086.1|749086.1|750050.4|749050.4|24
1638263930000|2021-11-30 09:18:50|750092.5|749092.5|749887.6|748887.6|750092.5|749092.5|749887.6|748887.6|35
1638263940000|2021-11-30 09:19:00|749906.6|748906.6|749766.9|748766.9|749919.5|748919.5|749766.9|748766.9|36
1638263950000|2021-11-30 09:19:10|749764.4|748764.4|750106|748106|750127.4|748766.8|749701.1|748103.3|29
1638263960000|2021-11-30 09:19:20|750106.5|748106.5|749615|748615|750110.2|748636.2|749588.3|748079|38
1638263970000|2021-11-30 09:19:30|749609.9|748609.9|749645.4|748645.4|749649|748649|749604.6|748604.6|37
1638263980000|2021-11-30 09:19:40|749633.1|748633.1|749617.3|748617.3|749663.3|748663.3|749590.2|748590.2|38
1638263990000|2021-11-30 09:19:50|749622|748622|749573.1|748573.1|749637.9|748637.9|749573.1|748573.1|35
1638264000000|2021-11-30 09:20:00|749573.9|748573.9|749730|748730|749737.6|748737.6|749573.9|748573.9|38
1638264010000|2021-11-30 09:20:10|749727.3|748727.3|749607.1|748607.1|749735.4|748735.4|749598.4|748598.4|32
1638264020000|2021-11-30 09:20:20|749605.3|748605.3|749592.1|748592.1|749611.5|748611.5|749578|748578|26
1638264030000|2021-11-30 09:20:30|749592|748592|749606.4|748606.4|749615.8|748615.8|749586.3|748586.3|30
1638264040000|2021-11-30 09:20:40|749598|748598|749536.5|748536.5|749602.3|748602.3|749527.6|748527.6|28
1638264050000|2021-11-30 09:20:50|749544.8|748544.8|749545.3|748545.3|749555.5|748555.5|749524.1|748524.1|33
1638264060000|2021-11-30 09:21:00|749543.2|748543.2|749690.8|748690.8|749700.7|748700.7|749533.2|748533.2|37
1638264070000|2021-11-30 09:21:10|749690.2|748690.2|749868.2|748868.2|749868.2|748868.2|749690.2|748690.2|36
1638264080000|2021-11-30 09:21:20|749875|748875|749889.8|748889.8|749913.7|748913.7|749859.5|748859.5|40
1638264090000|2021-11-30 09:21:30|749878.9|748878.9|749542.3|748542.3|750099.1|748878.9|749532.6|748021.4|36
1638264100000|2021-11-30 09:21:40|749542.6|748542.6|750114.4|748114.4|750130.3|748616|749542.6|748066|37
1638264110000|2021-11-30 09:21:50|750112.9|748112.9|749619.8|748619.8|750118.5|748619.8|749570.6|748065.9|33
1638264120000|2021-11-30 09:22:00|749636.1|748636.1|750096.7|748096.7|750132.3|748636.1|749567.8|748060.5|35
1638264130000|2021-11-30 09:22:10|750092.5|748092.5|749569.1|748569.1|750092.8|748579.9|749540.6|748066.3|31
1638264140000|2021-11-30 09:22:20|749563.6|748563.6|749524.8|748524.8|749571.3|748571.3|749522.9|748522.9|34
1638264150000|2021-11-30 09:22:30|749521.7|748521.7|749543.4|748543.4|749557.7|748557.7|749515.8|748515.8|31
1638264160000|2021-11-30 09:22:40|749543|748543|749543.7|748543.7|749679.9|748679.9|749510|748510|36
1638264170000|2021-11-30 09:22:50|749531.8|748531.8|749522.7|748522.7|749547.2|748547.2|749502.6|748502.6|32
1638264180000|2021-11-30 09:23:00|749516.2|748516.2|749495.7|748495.7|749522.1|748522.1|749429.5|748429.5|36
1638264190000|2021-11-30 09:23:10|749495.2|748495.2|749478.4|748478.4|749513.3|748513.3|749473.8|748473.8|33
1638264200000|2021-11-30 09:23:20|749479.1|748479.1|749498.9|748498.9|749511.3|748511.3|749468.4|748468.4|34
1638264210000|2021-11-30 09:23:30|749499.6|748499.6|749479.2|748479.2|749509.1|748509.1|749479.2|748479.2|28
1638264220000|2021-11-30 09:23:40|749479.7|748479.7|749503|748503|749509.4|748509.4|749476.6|748476.6|29
1638264230000|2021-11-30 09:23:50|749551.6|748551.6|749499.8|748499.8|749551.6|748551.6|749480.3|748480.3|31
1638264240000|2021-11-30 09:24:00|749500.9|748500.9|749490.7|748490.7|749500.9|748500.9|749467.2|748467.2|34
1638264250000|2021-11-30 09:24:10|749486.2|748486.2|749487.9|748487.9|749510.5|748510.5|749483.5|748483.5|31
1638264260000|2021-11-30 09:24:20|749491.3|748491.3|749502.7|748502.7|749505.5|748505.5|749487.2|748487.2|28
1638264270000|2021-11-30 09:24:30|749504.2|748504.2|749487.7|748487.7|749504.8|748504.8|749487|748487|27
1638264280000|2021-11-30 09:24:40|749510.3|748510.3|749508.9|748508.9|749541.8|748541.8|749484.5|748484.5|32
1638264290000|2021-11-30 09:24:50|749507|748507|749522.8|748522.8|749530|748530|749501.1|748501.1|30
1638264300000|2021-11-30 09:25:00|749522.5|748522.5|749511.7|748511.7|749535.9|748535.9|749509.9|748509.9|31
1638264310000|2021-11-30 09:25:10|749533|748533|749524.6|748524.6|749539.5|748539.5|749490|748490|25
1638264320000|2021-11-30 09:25:20|749523.4|748523.4|749518.6|748518.6|749543.3|748543.3|749517|748517|29
1638264330000|2021-11-30 09:25:30|749517|748517|749519.1|748519.1|749534.2|748534.2|749504.7|748504.7|28
1638264340000|2021-11-30 09:25:40|749469.9|748469.9|749370.1|748370.1|749482.1|748482.1|749369.7|748369.7|32
1638264350000|2021-11-30 09:25:50|749372.2|748372.2|749430|748430|749430.5|748430.5|749341.2|748341.2|34
1638264360000|2021-11-30 09:26:00|749434.9|748434.9|749349.5|748349.5|749438.1|748438.1|749336.9|748336.9|34
1638264370000|2021-11-30 09:26:10|749349.4|748349.4|749363.5|748363.5|749363.5|748363.5|749306.5|748306.5|31
1638264380000|2021-11-30 09:26:20|749349.9|748349.9|749331.6|748331.6|749389.2|748389.2|749311.8|748311.8|35
1638264390000|2021-11-30 09:26:30|749335.4|748335.4|749338.2|748338.2|749338.2|748338.2|749308.1|748308.1|33
1638264400000|2021-11-30 09:26:40|749341.8|748341.8|749371.3|748371.3|749388.4|748388.4|749329.7|748329.7|32
1638264410000|2021-11-30 09:26:50|749377.4|748377.4|749376.4|748376.4|749395|748395|749352.1|748352.1|32
1638264420000|2021-11-30 09:27:00|749379.5|748379.5|749369.8|748369.8|749410.2|748410.2|749369.8|748369.8|28
1638264430000|2021-11-30 09:27:10|749367|748367|749492.7|748492.7|749499.4|748499.4|749355.5|748355.5|33
1638264440000|2021-11-30 09:27:20|749491.8|748491.8|749425.6|748425.6|749493.1|748493.1|749407.5|748407.5|39
1638264450000|2021-11-30 09:27:30|749441.8|748441.8|749471.7|748471.7|749471.7|748471.7|749434.1|748434.1|25
1638264460000|2021-11-30 09:27:40|749466.5|748466.5|749489.2|748489.2|749490.4|748490.4|749464.5|748464.5|28
1638264470000|2021-11-30 09:27:50|749489.8|748489.8|749304.5|748304.5|749489.8|748489.8|749303.2|748303.2|34
1638264480000|2021-11-30 09:28:00|749304.1|748304.1|749298.2|748298.2|749370.7|748370.7|749298.2|748298.2|40
1638264490000|2021-11-30 09:28:10|749299.4|748299.4|749395.5|748395.5|749412.5|748412.5|749295.4|748295.4|35
1638264500000|2021-11-30 09:28:20|749370.4|748370.4|749302.1|748302.1|749417.1|748417.1|749299.1|748299.1|34
1638264510000|2021-11-30 09:28:30|749305.9|748305.9|749434.4|748434.4|749437|748437|749304.3|748304.3|36
1638264520000|2021-11-30 09:28:40|749448.4|748448.4|749515.5|748515.5|749527.5|748527.5|749448.4|748448.4|34
1638264530000|2021-11-30 09:28:50|749556.9|748556.9|749620.7|748620.7|749642.4|748642.4|749556.9|748556.9|35
1638264540000|2021-11-30 09:29:00|749635|748635|749626|748626|749676.7|748676.7|749623.7|748623.7|28
1638264550000|2021-11-30 09:29:10|749629.1|748629.1|749616.9|748616.9|750193.4|748745.7|749616.9|748120|37
1638264560000|2021-11-30 09:29:20|749613.8|748613.8|750069.6|748069.6|750085.5|748620.7|749613.1|748062.9|35
1638264570000|2021-11-30 09:29:30|749614.6|748614.6|749696.6|748696.6|749696.6|748696.6|749580.7|748580.7|36
1638264580000|2021-11-30 09:29:40|749678.9|748678.9|749640.6|748640.6|749703|748703|749640.5|748640.5|33
1638264590000|2021-11-30 09:29:50|749646|748646|749656.7|748656.7|750131.6|748662|749618.1|748113.1|30
1638264600000|2021-11-30 09:30:00|749660.3|748660.3|749709.3|748709.3|749711.2|748711.2|749644|748644|35
1638264610000|2021-11-30 09:30:10|749670|748670|749768.3|748768.3|749774.4|748774.4|749645.8|748645.8|39
1638264620000|2021-11-30 09:30:20|749756.7|748756.7|749819.6|748819.6|750285.6|748819.7|749755.1|748285.6|34
1638264630000|2021-11-30 09:30:30|749813.3|748813.3|750383.7|748383.7|750386.7|748878.6|749813.3|748378.1|32
1638264640000|2021-11-30 09:30:40|750381.5|748381.5|749927.2|748927.2|750388.6|748952|749886|748381.5|35
1638264650000|2021-11-30 09:30:50|749927.9|748927.9|749929.5|748929.5|750404.6|748940.4|749888.3|748404.6|31
1638264660000|2021-11-30 09:31:00|749928.6|748928.6|749939|748939|749950.3|748950.3|749904.5|748904.5|34
1638264670000|2021-11-30 09:31:10|749943.6|748943.6|750441.3|748441.3|750444|748977.2|749889.6|748441.3|35
1638264680000|2021-11-30 09:31:20|750441.9|748441.9|750428.6|748428.6|750463.4|748948.3|749902.5|748420.6|34
1638264690000|2021-11-30 09:31:30|750429.5|748429.5|749875.6|748875.6|750429.5|748884.8|749856.3|748422.9|27
1638264700000|2021-11-30 09:31:40|749878.5|748878.5|749793.5|748793.5|749883|748883|749793.5|748793.5|35
1638264710000|2021-11-30 09:31:50|749791.4|748791.4|749802|748802|749806.2|748806.2|749786.9|748786.9|25
1638264720000|2021-11-30 09:32:00|749802.1|748802.1|749827.9|748827.9|749863.8|748863.8|749802.1|748802.1|33
1638264730000|2021-11-30 09:32:10|749826|748826|749747.5|748747.5|749827.5|748827.5|749747.5|748747.5|32
1638264740000|2021-11-30 09:32:20|749738.6|748738.6|749731.8|748731.8|749757.8|748757.8|749731.8|748731.8|20
1638264750000|2021-11-30 09:32:30|749737.4|748737.4|749619.2|748619.2|749742|748742|749612.4|748612.4|34
1638264760000|2021-11-30 09:32:40|749623.3|748623.3|749586.1|748586.1|749624.9|748624.9|749577.4|748577.4|30
1638264770000|2021-11-30 09:32:50|749602.3|748602.3|749560.7|748560.7|749672.1|748672.1|749554.3|748554.3|32
1638264780000|2021-11-30 09:33:00|749554.3|748554.3|749477.3|748477.3|749559.5|748559.5|749477.3|748477.3|28
1638264790000|2021-11-30 09:33:10|749468.5|748468.5|749403.6|748403.6|749468.5|748468.5|749400.5|748400.5|28
1638264800000|2021-11-30 09:33:20|749403.3|748403.3|749416.2|748416.2|749416.2|748416.2|749373.8|748373.8|30
1638264810000|2021-11-30 09:33:30|749410.5|748410.5|749335.8|748335.8|749887.1|748410.5|749324.6|747873.6|31
1638264820000|2021-11-30 09:33:40|749338.7|748338.7|749318.3|748318.3|749381.8|748381.8|749318.3|748318.3|34
1638264830000|2021-11-30 09:33:50|749319|748319|749249.7|748249.7|749324.6|748324.6|749224.9|748224.9|30
1638264840000|2021-11-30 09:34:00|749239|748239|749097.3|748097.3|749632.5|748303.7|749093.3|747599.6|36
1638264850000|2021-11-30 09:34:10|749595.5|747595.5|749165.9|748165.9|749613.7|748168.9|749115.8|747590.4|38
1638264860000|2021-11-30 09:34:20|749160.9|748160.9|749172.6|748172.6|749209.4|748209.4|749160.4|748160.4|35
1638264870000|2021-11-30 09:34:30|749167.2|748167.2|749136.2|748136.2|749204.2|748204.2|749126.9|748126.9|33
1638264880000|2021-11-30 09:34:40|749137.4|748137.4|749147.5|748147.5|749157.5|748157.5|749128.2|748128.2|21
1638264890000|2021-11-30 09:34:50|749148.7|748148.7|749155|748155|749635|748168.3|749124.9|747635|28
1638264900000|2021-11-30 09:35:00|749157.3|748157.3|749204.9|748204.9|749204.9|748204.9|749156.4|748156.4|28
1638264910000|2021-11-30 09:35:10|749210|748210|749133.5|748133.5|749210|748210|749133.5|748133.5|30
1638264920000|2021-11-30 09:35:20|749130.9|748130.9|749069.2|748069.2|749147.6|748147.6|749069.2|748069.2|30
1638264930000|2021-11-30 09:35:30|749065|748065|749481.8|747481.8|749525|748065|748989|747481.8|36
1638264940000|2021-11-30 09:35:40|749481.2|747481.2|749477.8|747477.8|749486.9|747486.9|749476|747476|22
1638264950000|2021-11-30 09:35:50|749481|747481|748956.8|747956.8|749485.7|748055.5|748951|747481|33
1638264960000|2021-11-30 09:36:00|748951|747951|748960.5|747960.5|748967.3|747967.3|748878.2|747878.2|30
1638264970000|2021-11-30 09:36:10|748974.7|747974.7|748878.8|747878.8|748974.7|747974.7|748858.9|747858.9|32
1638264980000|2021-11-30 09:36:20|748880.6|747880.6|748869.8|747869.8|748888.3|747888.3|748852.4|747852.4|27
1638264990000|2021-11-30 09:36:30|748862.8|747862.8|748864.2|747864.2|748878.5|747878.5|748860.3|747860.3|31
1638265000000|2021-11-30 09:36:40|748862.9|747862.9|748833|747833|748891.4|747891.4|748833|747833|28
1638265010000|2021-11-30 09:36:50|748835.9|747835.9|748852.8|747852.8|748859.1|747859.1|748787.4|747787.4|29
1638265020000|2021-11-30 09:37:00|748844.5|747844.5|748869.6|747869.6|748896.4|747896.4|748817.9|747817.9|34
1638265030000|2021-11-30 09:37:10|748874|747874|748874.8|747874.8|748879.9|747879.9|748869.6|747869.6|26
1638265040000|2021-11-30 09:37:20|748878.1|747878.1|748863.1|747863.1|748886.4|747886.4|748843.9|747843.9|32
1638265050000|2021-11-30 09:37:30|748868.3|747868.3|748881.2|747881.2|748921.6|747921.6|748848|747848|30
1638265060000|2021-11-30 09:37:40|748879.3|747879.3|748800.1|747800.1|748883.2|747883.2|748800.1|747800.1|31
1638265070000|2021-11-30 09:37:50|748804.7|747804.7|748860.3|747860.3|748889.7|747889.7|748797.2|747797.2|35
1638265080000|2021-11-30 09:38:00|748861.2|747861.2|748761.1|747761.1|748867|747867|748757.6|747757.6|29
1638265090000|2021-11-30 09:38:10|748763.6|747763.6|748777.3|747777.3|748779.8|747779.8|748699.7|747699.7|34
1638265100000|2021-11-30 09:38:20|748776.5|747776.5|748891.1|747891.1|748915.9|747915.9|748752.9|747752.9|38
1638265110000|2021-11-30 09:38:30|748887.2|747887.2|748874.4|747874.4|748896.2|747896.2|748851.9|747851.9|32
1638265120000|2021-11-30 09:38:40|748881.4|747881.4|748771.5|747771.5|748908.9|747908.9|748759.3|747759.3|33
1638265130000|2021-11-30 09:38:50|748771.2|747771.2|748705.7|747705.7|748772.4|747772.4|748700.1|747700.1|37
1638265140000|2021-11-30 09:39:00|748705.2|747705.2|748728.3|747728.3|748739.5|747739.5|748670.1|747670.1|37
1638265150000|2021-11-30 09:39:10|748726.9|747726.9|749344.8|747344.8|749344.8|747828.8|748708.3|747331.2|35
1638265160000|2021-11-30 09:39:20|748880.5|747880.5|748915.3|747915.3|748916.5|747916.5|748878.9|747878.9|36
1638265170000|2021-11-30 09:39:30|748915.5|747915.5|748855.8|747855.8|749323.8|747915.5|748774.8|747300.5|39
1638265180000|2021-11-30 09:39:40|748855.7|747855.7|748889.7|747889.7|748903.3|747903.3|748854.9|747854.9|37
1638265190000|2021-11-30 09:39:50|748897.9|747897.9|748705.9|747705.9|748915.7|747915.7|748699.1|747699.1|36
1638265200000|2021-11-30 09:40:00|748704.7|747704.7|749210.3|747210.3|749218.8|747704.7|748629.7|747189.4|38
1638265210000|2021-11-30 09:40:10|749226.8|747226.8|748667.2|747667.2|749235.6|747683.8|748667.2|747202.6|34
1638265220000|2021-11-30 09:40:20|748677.3|747677.3|748598|747598|748679.3|747679.3|748578.3|747578.3|31
1638265230000|2021-11-30 09:40:30|748599.4|747599.4|749158.7|747158.7|749158.7|747681.8|748587.1|747151.1|34
1638265240000|2021-11-30 09:40:40|749169|747169|749120.1|747120.1|749176.4|747646|748598.6|747116.5|32
1638265250000|2021-11-30 09:40:50|748611.8|747611.8|748713.7|747713.7|748713.7|747713.7|748570.9|747570.9|33
1638265260000|2021-11-30 09:41:00|748713.9|747713.9|748551.7|747551.7|748713.9|747713.9|748546.9|747546.9|34
1638265270000|2021-11-30 09:41:10|748550.2|747550.2|748559.5|747559.5|748569.2|747569.2|748539.7|747539.7|29
1638265280000|2021-11-30 09:41:20|748562.6|747562.6|748438.2|747438.2|748562.6|747562.6|748380.4|747380.4|38
1638265290000|2021-11-30 09:41:30|748437.4|747437.4|748375.2|747375.2|748472|747472|748336.5|747336.5|34
1638265300000|2021-11-30 09:41:40|748369.7|747369.7|748280.7|747280.7|748885|747389.4|748277.2|746834.6|36
1638265310000|2021-11-30 09:41:50|748282.5|747282.5|748304.9|747304.9|748848.7|747348.6|748236.3|746842|37
1638265320000|2021-11-30 09:42:00|748309.7|747309.7|748304.6|747304.6|748338.1|747338.1|748258.6|747258.6|36
1638265330000|2021-11-30 09:42:10|748311.6|747311.6|748356.2|747356.2|748395.1|747395.1|748310|747310|40
1638265340000|2021-11-30 09:42:20|748351.7|747351.7|748229.5|747229.5|748352.1|747352.1|748229.4|747229.4|38
1638265350000|2021-11-30 09:42:30|748241.6|747241.6|748247.3|747247.3|748282|747282|748220.2|747220.2|34
1638265360000|2021-11-30 09:42:40|748255|747255|748232|747232|748268.8|747268.8|748160|747160|31
1638265370000|2021-11-30 09:42:50|748184.6|747184.6|748169|747169|748200.4|747200.4|748058.7|747058.7|31
1638265380000|2021-11-30 09:43:00|748152.8|747152.8|748164.8|747164.8|748197.5|747197.5|748152.8|747152.8|32
1638265390000|2021-11-30 09:43:10|748159.7|747159.7|748323|747323|748324.5|747324.5|748159.7|747159.7|39
1638265400000|2021-11-30 09:43:20|748327.3|747327.3|748380.3|747380.3|748392.1|747392.1|748323.8|747323.8|38
1638265410000|2021-11-30 09:43:30|748373.5|747373.5|748462.2|747462.2|748562.8|747562.8|748373.5|747373.5|36
1638265420000|2021-11-30 09:43:40|748458.7|747458.7|748454.5|747454.5|748512.2|747512.2|748453.1|747453.1|36
1638265430000|2021-11-30 09:43:50|748459.3|747459.3|748558.5|747558.5|748562.3|747562.3|748446|747446|36
1638265440000|2021-11-30 09:44:00|748559.1|747559.1|748598.2|747598.2|748622.9|747622.9|748549.8|747549.8|37
1638265450000|2021-11-30 09:44:10|748600.2|747600.2|748562.2|747562.2|748601.4|747601.4|748539.7|747539.7|33
1638265460000|2021-11-30 09:44:20|748560.4|747560.4|748520.3|747520.3|748560.4|747560.4|748506.1|747506.1|33
1638265470000|2021-11-30 09:44:30|748514.1|747514.1|748578.2|747578.2|748600.9|747600.9|748514.1|747514.1|32
1638265480000|2021-11-30 09:44:40|748565.8|747565.8|748582.4|747582.4|748606.1|747606.1|748565.7|747565.7|31
1638265490000|2021-11-30 09:44:50|748585.6|747585.6|748555.8|747555.8|748605.8|747605.8|748543.7|747543.7|31
1638265500000|2021-11-30 09:45:00|748555|747555|748606.4|747606.4|748659.1|747659.1|748535|747535|37
1638265510000|2021-11-30 09:45:10|748602.1|747602.1|748571|747571|748634.2|747634.2|748554.3|747554.3|36
1638265520000|2021-11-30 09:45:20|748563.2|747563.2|748550.5|747550.5|748577|747577|748538.9|747538.9|32
1638265530000|2021-11-30 09:45:30|748559.8|747559.8|748094.5|746094.5|748598.2|747582.6|747957.6|745957.6|40
1638265540000|2021-11-30 09:45:40|748054.7|746054.7|748255.8|746255.8|748355.5|746355.5|748054.7|746054.7|40
1638265550000|2021-11-30 09:45:50|748251.4|746251.4|748550.7|746550.7|748550.7|746550.7|748175.2|746175.2|40
1638265560000|2021-11-30 09:46:00|748528.3|746528.3|748358.3|746358.3|748602|746602|748312.9|746312.9|40
1638265570000|2021-11-30 09:46:10|748373.3|746373.3|748302.3|746302.3|748399.4|746399.4|748273.2|746273.2|37
1638265580000|2021-11-30 09:46:20|748306.1|746306.1|748348.5|746348.5|748370|746370|748300.2|746300.2|40
1638265590000|2021-11-30 09:46:30|748355.3|746355.3|748549|746549|748549|746549|748341.4|746341.4|39
1638265600000|2021-11-30 09:46:40|748550.3|746550.3|748445.4|746445.4|748569.9|746569.9|748434.8|746434.8|39
1638265610000|2021-11-30 09:46:50|748431.4|746431.4|748374|746374|748458.4|746458.4|748365.9|746365.9|40
1638265620000|2021-11-30 09:47:00|748368.5|746368.5|748388.8|746388.8|748388.8|746388.8|748322.2|746322.2|37
1638265630000|2021-11-30 09:47:10|748427.9|746427.9|748460.2|746460.2|748473|746473|748405.8|746405.8|40
1638265640000|2021-11-30 09:47:20|748464|746464|748433.4|746433.4|748482.5|746955.4|747955.4|746426.8|38
1638265650000|2021-11-30 09:47:30|748420|746420|748376|746376|748432.9|746432.9|748360.5|746360.5|39
1638265660000|2021-11-30 09:47:40|748367.7|746367.7|748494|746494|748534.8|747001.8|748000.7|746362.8|36
1638265670000|2021-11-30 09:47:50|748500.3|746500.3|748561.1|746561.1|748576.9|747053.2|748053.2|746477.1|36
1638265680000|2021-11-30 09:48:00|748558.9|746558.9|748675.1|746675.1|748699.3|746699.3|748552.6|746552.6|40
1638265690000|2021-11-30 09:48:10|748648.6|746648.6|748896|746896|748900.4|747393|748237.8|746648.6|37
1638265700000|2021-11-30 09:48:20|748897.9|746897.9|748804.7|746804.7|748897.9|747395.1|748385.8|746799.9|32
1638265710000|2021-11-30 09:48:30|748802|746802|748861.5|746861.5|748868.1|747231|748231|746779.3|30
1638265720000|2021-11-30 09:48:40|748865.7|746865.7|748862.2|746862.2|748871.9|747375.1|748360.4|746845.8|32
1638265730000|2021-11-30 09:48:50|748865.6|746865.6|748842|746842|748944.8|747380|748331.3|746835.9|36
1638265740000|2021-11-30 09:49:00|748866.6|746866.6|748807.6|746807.6|748912.5|747369.9|748275.7|746802.2|32
1638265750000|2021-11-30 09:49:10|748804.9|746804.9|748900.6|746900.6|748916.3|747326.9|748314.9|746804.9|33
1638265760000|2021-11-30 09:49:20|748902.1|746902.1|748908.6|746908.6|748910.5|746910.5|748857.3|746857.3|27
1638265770000|2021-11-30 09:49:30|748908.7|746908.7|748401|747401|748923.3|747408.8|748387.6|746894.6|34
1638265780000|2021-11-30 09:49:40|748408|747408|748411.7|747411.7|748436.8|747436.8|748348.5|747348.5|36
1638265790000|2021-11-30 09:49:50|748431.7|747431.7|748612.3|746612.3|748683.2|747486.1|748126.3|746482.1|40
1638265800000|2021-11-30 09:50:00|748629.4|746629.4|748697.8|746697.8|748743.6|747197.6|748197.6|746624.7|37
1638265810000|2021-11-30 09:50:10|748730.8|746730.8|748587.8|746587.8|748730.8|747182.5|748088.1|746587.8|33
1638265820000|2021-11-30 09:50:20|748589.8|746589.8|748162.5|747162.5|748635.7|747166.9|748092.2|746589.8|37
1638265830000|2021-11-30 09:50:30|748173.5|747173.5|748112.5|747112.5|748201.8|747201.8|748112.5|747112.5|36
1638265840000|2021-11-30 09:50:40|748091|747091|748126.4|747126.4|748129.9|747129.9|748078.4|747078.4|30
1638265850000|2021-11-30 09:50:50|748127.5|747127.5|748132.6|747132.6|748135|747135|748094.1|747094.1|26
1638265860000|2021-11-30 09:51:00|748130.4|747130.4|748107.4|747107.4|748144.3|747144.3|748092.4|747092.4|34
1638265870000|2021-11-30 09:51:10|748177.9|747177.9|748280|747280|748300.2|747300.2|748177.9|747177.9|32
1638265880000|2021-11-30 09:51:20|748277.5|747277.5|748156|747156|748282.8|747282.8|748151.4|747151.4|28
1638265890000|2021-11-30 09:51:30|748157.2|747157.2|748162.7|747162.7|748180.3|747180.3|748137.2|747137.2|28
1638265900000|2021-11-30 09:51:40|748163.7|747163.7|748158.8|747158.8|748179.2|747179.2|748086.9|747086.9|30
1638265910000|2021-11-30 09:51:50|748190.2|747190.2|748242.2|747242.2|748242.2|747242.2|748117|747117|34
1638265920000|2021-11-30 09:52:00|748221.8|747221.8|748100|747100|748221.8|747221.8|748100|747100|37
1638265930000|2021-11-30 09:52:10|748092.4|747092.4|747990.8|746990.8|748105.2|747105.2|747979.8|746979.8|37
1638265940000|2021-11-30 09:52:20|748072.6|747072.6|748040.6|747040.6|748163.8|747163.8|748027.5|747027.5|34
1638265950000|2021-11-30 09:52:30|748052.4|747052.4|747913.6|746913.6|748052.4|747052.4|747892.9|746892.9|38
1638265960000|2021-11-30 09:52:40|747918.5|746918.5|747785.5|746785.5|747938.3|746938.3|747773.2|746773.2|32
1638265970000|2021-11-30 09:52:50|747780.7|746780.7|747803.5|746803.5|747812.5|746812.5|747766.3|746766.3|36
1638265980000|2021-11-30 09:53:00|747805.1|746805.1|748414.5|746414.5|748414.5|746859.9|747803.8|746365.9|40
1638265990000|2021-11-30 09:53:10|748401.3|746401.3|747978.3|746978.3|748421.9|747033|747943.5|746401.3|36
1638266000000|2021-11-30 09:53:20|747974.5|746974.5|747994.5|746994.5|748024.1|747024.1|747953.2|746953.2|35
1638266010000|2021-11-30 09:53:30|747987|746987|748605|746605|748611.6|747076.9|747972|746600|35
1638266020000|2021-11-30 09:53:40|748611.2|746611.2|748102.2|747102.2|748641|747102.2|748102.2|746585.3|37
1638266030000|2021-11-30 09:53:50|748104|747104|748156.8|747156.8|748157.2|747157.2|748094.4|747094.4|38
1638266040000|2021-11-30 09:54:00|748154|747154|748083.4|747083.4|748154|747154|748080.1|747080.1|34
1638266050000|2021-11-30 09:54:10|748099|747099|748137.2|747137.2|748143.2|747143.2|748084.5|747084.5|31
1638266060000|2021-11-30 09:54:20|748135.7|747135.7|748051.2|747051.2|748140.6|747140.6|747989|746989|25
1638266070000|2021-11-30 09:54:30|748071.7|747071.7|748170.1|747170.1|748644.9|747213.5|748058.9|746644.9|36
1638266080000|2021-11-30 09:54:40|748177.8|747177.8|748169.1|747169.1|748721.1|747180.3|748128.7|746621.9|34
1638266090000|2021-11-30 09:54:50|748166.7|747166.7|748133|747133|748166.7|747166.7|748133|747133|30
1638266100000|2021-11-30 09:55:00|748129.2|747129.2|748135.7|747135.7|748148.6|747148.6|748115.6|747115.6|38
1638266110000|2021-11-30 09:55:10|748131.5|747131.5|748002.2|747002.2|748139.8|747139.8|748002.2|747002.2|34
1638266120000|2021-11-30 09:55:20|747985.8|746985.8|747956.1|746956.1|748004.4|747004.4|747944.5|746944.5|37
1638266130000|2021-11-30 09:55:30|747956|746956|747903.9|746903.9|748392.7|746956|747855.5|746377.8|29
1638266140000|2021-11-30 09:55:40|747898.1|746898.1|747865.1|746865.1|747913.8|746913.8|747859.1|746859.1|22
1638266150000|2021-11-30 09:55:50|747863.8|746863.8|747950.4|746950.4|747950.4|746950.4|747860.9|746860.9|31
1638266160000|2021-11-30 09:56:00|747955.8|746955.8|747942|746942|747965.9|746965.9|747902.4|746902.4|29
1638266170000|2021-11-30 09:56:10|747949|746949|748419.5|746419.5|748452.3|746961.4|747915.3|746419.5|25
1638266180000|2021-11-30 09:56:20|748431.1|746431.1|748432.7|746432.7|748439.6|746439.6|748425|746425|28
1638266190000|2021-11-30 09:56:30|748432.3|746432.3|747923.8|746923.8|748432.3|746936.2|747923|746429.7|24
1638266200000|2021-11-30 09:56:40|747931.4|746931.4|747909.2|746909.2|747935|746935|747908.4|746908.4|17
1638266210000|2021-11-30 09:56:50|747906.6|746906.6|747902.7|746902.7|747922.5|746922.5|747902.7|746902.7|21
1638266220000|2021-11-30 09:57:00|747911.1|746911.1|747921.1|746921.1|747926.1|746926.1|747904.2|746904.2|26
1638266230000|2021-11-30 09:57:10|747924.1|746924.1|747929.6|746929.6|747951.9|746951.9|747900.7|746900.7|34
1638266240000|2021-11-30 09:57:20|747930.6|746930.6|747955.4|746955.4|747969.1|746969.1|747930.6|746930.6|25
1638266250000|2021-11-30 09:57:30|747947.5|746947.5|748155.2|747155.2|748184|747184|747945.2|746945.2|30
1638266260000|2021-11-30 09:57:40|748147.4|747147.4|748127.1|747127.1|748630.5|747147.4|748122.4|746610.6|25
1638266270000|2021-11-30 09:57:50|748119.3|747119.3|748117.5|747117.5|748137.8|747137.8|748100|747100|26
1638266280000|2021-11-30 09:58:00|748109.7|747109.7|748110.7|747110.7|748159.8|747159.8|748089.8|747089.8|25
1638266290000|2021-11-30 09:58:10|748115.1|747115.1|748596.1|746596.1|748650.1|747122.4|748107.8|746579.9|21
1638266300000|2021-11-30 09:58:20|748574.4|746574.4|748051.1|747051.1|748579|747086.5|748050.8|746574.4|17
1638266310000|2021-11-30 09:58:30|748047|747047|748177.2|747177.2|748629.4|747177.2|748047|746593.6|26
1638266320000|2021-11-30 09:58:40|748174.6|747174.6|748190.9|747190.9|748218.9|747218.9|748168.6|747168.6|25
1638266330000|2021-11-30 09:58:50|748189.6|747189.6|748199.4|747199.4|748232.7|747232.7|748189.6|747189.6|23
1638266340000|2021-11-30 09:59:00|748199.2|747199.2|748164.8|747164.8|748199.2|747199.2|748162.6|747162.6|21
1638266350000|2021-11-30 09:59:10|748163.7|747163.7|748167|747167|748192.2|747192.2|748156.7|747156.7|28
1638266360000|2021-11-30 09:59:20|748170.3|747170.3|748169|747169|748183.2|747183.2|748166.4|747166.4|21
1638266370000|2021-11-30 09:59:30|748154.1|747154.1|748166.1|747166.1|748166.1|747166.1|748150.3|747150.3|31
1638266380000|2021-11-30 09:59:40|748163.9|747163.9|748164.4|747164.4|748200.4|747200.4|748149.5|747149.5|32
1638266390000|2021-11-30 09:59:50|748681.4|746681.4|748199.8|747199.8|748697.1|747206.4|748185.6|746669.8|28
1638266400000|2021-11-30 10:00:00|748191|747191|748166.1|747166.1|748718.1|747191|748159.1|746641.4|32
1638266410000|2021-11-30 10:00:10|748169.9|747169.9|748165.4|747165.4|748178.4|747178.4|748120.5|747120.5|21
1638266420000|2021-11-30 10:00:20|748155.7|747155.7|748210.6|747210.6|748291.9|747291.9|748155.7|747155.7|30
1638266430000|2021-11-30 10:00:30|748195.4|747195.4|748175.8|747175.8|748230.5|747230.5|748175.8|747175.8|34
1638266440000|2021-11-30 10:00:40|748188.7|747188.7|748178.4|747178.4|748221|747221|748174.5|747174.5|32
1638266450000|2021-11-30 10:00:50|748176.5|747176.5|748185|747185|748239.5|747239.5|748176.5|747176.5|34
1638266460000|2021-11-30 10:01:00|748197.9|747197.9|748212.4|747212.4|748767.8|747242.4|748193.9|746767.8|37
1638266470000|2021-11-30 10:01:10|748213.7|747213.7|748201.8|747201.8|748269.4|747269.4|748198.7|747198.7|35
1638266480000|2021-11-30 10:01:20|748202|747202|748175.2|747175.2|748229.9|747229.9|748174.5|747174.5|34
1638266490000|2021-11-30 10:01:30|748175.4|747175.4|748162.4|747162.4|748175.4|747175.4|748150.3|747150.3|26
1638266500000|2021-11-30 10:01:40|748162.2|747162.2|748104.1|747104.1|748165.9|747165.9|748074.6|747074.6|31
1638266510000|2021-11-30 10:01:50|748103|747103|748101.7|747101.7|748109.4|747109.4|748083.5|747083.5|31
1638266520000|2021-11-30 10:02:00|748077.4|747077.4|748079|747079|748088|747088|748062.5|747062.5|27
1638266530000|2021-11-30 10:02:10|748079.9|747079.9|748110.4|747110.4|748119.2|747119.2|748058.4|747058.4|30
1638266540000|2021-11-30 10:02:20|748103.2|747103.2|748119.2|747119.2|748125.8|747125.8|748091.6|747091.6|28
1638266550000|2021-11-30 10:02:30|748120.4|747120.4|748121.6|747121.6|748131|747131|748113.7|747113.7|25
1638266560000|2021-11-30 10:02:40|748121.3|747121.3|748110.1|747110.1|748126.2|747126.2|748106.5|747106.5|22
1638266570000|2021-11-30 10:02:50|748100.3|747100.3|748119.1|747119.1|748121.7|747121.7|748100.3|747100.3|18
1638266580000|2021-11-30 10:03:00|748114.2|747114.2|748099.4|747099.4|748144.3|747144.3|748096.9|747096.9|32
1638266590000|2021-11-30 10:03:10|748093.3|747093.3|748115.5|747115.5|748120.6|747120.6|748093.3|747093.3|29
1638266600000|2021-11-30 10:03:20|748111.6|747111.6|748189.9|747189.9|748197.3|747197.3|748097.7|747097.7|28
1638266610000|2021-11-30 10:03:30|748187.2|747187.2|748189.3|747189.3|748191.8|747191.8|748165.7|747165.7|32
1638266620000|2021-11-30 10:03:40|748170.5|747170.5|748123.8|747123.8|748174.1|747174.1|748114.2|747114.2|31
1638266630000|2021-11-30 10:03:50|748126|747126|748090.3|747090.3|748135.5|747135.5|747970|746970|36
1638266640000|2021-11-30 10:04:00|748109.5|747109.5|748048.1|747048.1|748109.5|747109.5|748047.9|747047.9|36
1638266650000|2021-11-30 10:04:10|748052.7|747052.7|748040.5|747040.5|748067.9|747067.9|748035.5|747035.5|32
1638266660000|2021-11-30 10:04:20|748038.1|747038.1|748053.6|747053.6|748069.3|747069.3|747969.2|746969.2|36
1638266670000|2021-11-30 10:04:30|748051.5|747051.5|748019.8|747019.8|748061.9|747061.9|748001.2|747001.2|36
1638266680000|2021-11-30 10:04:40|748070.9|747070.9|748146|747146|748577.9|747146|748054.9|746577.5|34
1638266690000|2021-11-30 10:04:50|748047|747047|747797.2|746797.2|748047|747047|747790|746790|36
1638266700000|2021-11-30 10:05:00|747780.3|746780.3|747644.5|746644.5|748149.7|746789.3|747615.8|746124.3|36
1638266710000|2021-11-30 10:05:10|747640.9|746640.9|747948.2|746948.2|748459.4|746952.9|747627.2|746113.6|36
1638266720000|2021-11-30 10:05:20|748468.1|746468.1|748387.2|746387.2|748481.8|746897.1|747886.3|746376|37
1638266730000|2021-11-30 10:05:30|748382.1|746382.1|747714.1|746714.1|748411.5|746901.9|747714.1|746382.1|34
1638266740000|2021-11-30 10:05:40|748118.8|746118.8|748111.8|746111.8|748154.3|746610.2|747586.7|746055.3|37
1638266750000|2021-11-30 10:05:50|747607.9|746607.9|747812.8|745812.8|748139.2|746607.9|747534.1|745667.6|39
1638266760000|2021-11-30 10:06:00|747815.7|745815.7|747693.2|745693.2|747915.3|746177.5|747177.5|745600.4|40
1638266770000|2021-11-30 10:06:10|747696|745696|747558.3|745558.3|747708.7|745708.7|747458.4|745458.4|39
1638266780000|2021-11-30 10:06:20|747569.2|745569.2|747657.8|745657.8|747727|745727|747557.4|745557.4|40
1638266790000|2021-11-30 10:06:30|747658.5|745658.5|747705.1|745705.1|747719.5|745719.5|747637.3|745637.3|36
1638266800000|2021-11-30 10:06:40|747693.5|745693.5|747748|745748|747781.4|745781.4|747669.7|745669.7|38
1638266810000|2021-11-30 10:06:50|747747.7|745747.7|747721.5|745721.5|747747.7|746202.6|747162.1|745670|37
1638266820000|2021-11-30 10:07:00|747721.4|745721.4|747647.6|745647.6|747721.4|746144.7|747139.5|745644.9|33
1638266830000|2021-11-30 10:07:10|747651.4|745651.4|747648.8|745648.8|747664|746031.8|747015.7|745517.1|37
1638266840000|2021-11-30 10:07:20|747646.9|745646.9|747644.5|745644.5|747668.2|746126|747119.5|745586.1|37
1638266850000|2021-11-30 10:07:30|747161.4|746161.4|747212.9|746212.9|747736.9|746221.1|747161.4|745717.1|37
1638266860000|2021-11-30 10:07:40|747210.7|746210.7|747340.2|746340.2|747345.6|746345.6|747199.8|746199.8|32
1638266870000|2021-11-30 10:07:50|747343.5|746343.5|747307.5|746307.5|747835|746343.5|747251|745751.1|38
1638266880000|2021-11-30 10:08:00|747809.3|745809.3|747476.6|746476.6|747809.3|746479.1|747266.3|745809.3|38
1638266890000|2021-11-30 10:08:10|747492.1|746492.1|748030|746030|748079.8|746527.4|747455.1|745973.3|39
1638266900000|2021-11-30 10:08:20|748049.9|746049.9|748057.9|746057.9|748064.5|746514.7|747508|746004.4|34
1638266910000|2021-11-30 10:08:30|748061.1|746061.1|747559|746559|748073.5|746561.6|747535.5|746021.3|33
1638266920000|2021-11-30 10:08:40|747564.4|746564.4|747613.1|746613.1|748102.9|746631.4|747564.4|746077.1|33
1638266930000|2021-11-30 10:08:50|747609.6|746609.6|747685.7|746685.7|747693.5|746693.5|747600.9|746600.9|37
1638266940000|2021-11-30 10:09:00|747664.2|746664.2|747791.3|746791.3|747792.3|746792.3|747623.2|746623.2|34
1638266950000|2021-11-30 10:09:10|747771.2|746771.2|748265.1|746265.1|748268.9|746771.2|747771.2|746149.7|37
1638266960000|2021-11-30 10:09:20|747755.4|746755.4|747663.1|746663.1|748269.8|746755.4|747627.8|746254|39
1638266970000|2021-11-30 10:09:30|747651.1|746651.1|748202.2|746202.2|748202.2|746674.5|747651.1|746147.9|36
1638266980000|2021-11-30 10:09:40|748197.5|746197.5|747933|746933|748427.2|746933|747676.3|746179.4|35
1638266990000|2021-11-30 10:09:50|747911.2|746911.2|747895.1|746895.1|747932.3|746932.3|747876.3|746876.3|34
1638267000000|2021-11-30 10:10:00|747909.6|746909.6|748581.8|746581.8|748607.5|747063.9|747897.7|746581.8|35
1638267010000|2021-11-30 10:10:10|748592.2|746592.2|748687.4|746687.4|748687.4|746687.4|748567.1|746567.1|37
1638267020000|2021-11-30 10:10:20|748717.7|746717.7|748688.8|746688.8|748724.2|746724.2|748665.6|746665.6|36
1638267030000|2021-11-30 10:10:30|748690.5|746690.5|748224.3|747224.3|748737.3|747224.3|748146.8|746690.5|35
1638267040000|2021-11-30 10:10:40|748246.9|747246.9|748402.2|746402.2|748623.4|747263.8|747856.5|746402.2|39
1638267050000|2021-11-30 10:10:50|748383.6|746383.6|748548.9|746548.9|748558.7|747014.4|747949.7|746383.6|37
1638267060000|2021-11-30 10:11:00|748556.7|746556.7|748566|746566|748598.1|746598.1|748521|746521|38
1638267070000|2021-11-30 10:11:10|748575.7|746575.7|748489.1|746489.1|748585.3|747070.2|748070.2|746489.1|37
1638267080000|2021-11-30 10:11:20|748491.3|746491.3|748466.2|746466.2|748491.3|746971.1|747971.1|746456.7|33
1638267090000|2021-11-30 10:11:30|748486.5|746486.5|748550|746550|748565.2|746565.2|748486.5|746486.5|36
1638267100000|2021-11-30 10:11:40|748555.4|746555.4|748537.7|746537.7|748560.6|747072.4|748041.2|746534.4|37
1638267110000|2021-11-30 10:11:50|748535.9|746535.9|747964.5|746964.5|748538.5|747012.8|747964.1|746492.7|23
1638267120000|2021-11-30 10:12:00|747962.4|746962.4|747956|746956|747982.4|746982.4|747955.5|746955.5|36
1638267130000|2021-11-30 10:12:10|747953.3|746953.3|747972.5|746972.5|747972.5|746972.5|747919.6|746919.6|28
1638267140000|2021-11-30 10:12:20|747987.3|746987.3|747959.4|746959.4|747987.3|746987.3|747952|746952|22
1638267150000|2021-11-30 10:12:30|747961.2|746961.2|747947.6|746947.6|747961.5|746961.5|747936.4|746936.4|22
1638267160000|2021-11-30 10:12:40|747951.9|746951.9|747941.3|746941.3|747978.5|746978.5|747935.7|746935.7|28
1638267170000|2021-11-30 10:12:50|747950.1|746950.1|747879.4|746879.4|747951.4|746951.4|747860.4|746860.4|30
1638267180000|2021-11-30 10:13:00|747876.2|746876.2|747914.5|746914.5|747915.1|746915.1|747876.2|746876.2|33
1638267190000|2021-11-30 10:13:10|747915.6|746915.6|747865.6|746865.6|747925.7|746925.7|747865.6|746865.6|33
1638267200000|2021-11-30 10:13:20|747869.8|746869.8|747875.2|746875.2|747882.8|746882.8|747845|746845|30
1638267210000|2021-11-30 10:13:30|747877.8|746877.8|747841.1|746841.1|747877.8|746877.8|747837.2|746837.2|30
1638267220000|2021-11-30 10:13:40|747835.8|746835.8|747786.5|746786.5|747839.4|746839.4|747786.5|746786.5|29
1638267230000|2021-11-30 10:13:50|747791.1|746791.1|747637.3|746637.3|747794.5|746794.5|747626.5|746626.5|32
1638267240000|2021-11-30 10:14:00|747642.4|746642.4|748293.5|746293.5|748326.9|746689.1|747642.4|746184.5|34
1638267250000|2021-11-30 10:14:10|748295.6|746295.6|747793.8|746793.8|748304.7|746801.8|747783.8|746288.8|27
1638267260000|2021-11-30 10:14:20|747791.3|746791.3|747812.7|746812.7|747839.7|746839.7|747784.9|746784.9|31
1638267270000|2021-11-30 10:14:30|747827.7|746827.7|747869.4|746869.4|747874.2|746874.2|747803.8|746803.8|35
1638267280000|2021-11-30 10:14:40|747907.4|746907.4|747910.7|746910.7|748399.6|746922.7|747872|746395.7|27
1638267290000|2021-11-30 10:14:50|747915|746915|747906.4|746906.4|747965|746965|747903.2|746903.2|29
1638267300000|2021-11-30 10:15:00|747903.3|746903.3|747902.1|746902.1|747911.9|746911.9|747891.5|746891.5|27
1638267310000|2021-11-30 10:15:10|747904.5|746904.5|747880.8|746880.8|747911|746911|747855|746855|25
1638267320000|2021-11-30 10:15:20|747893.3|746893.3|747861.3|746861.3|747911.5|746911.5|747850.8|746850.8|28
1638267330000|2021-11-30 10:15:30|747856.5|746856.5|747910|746910|747933.7|746933.7|747856.5|746856.5|28
1638267340000|2021-11-30 10:15:40|747911.9|746911.9|747904.3|746904.3|747911.9|746911.9|747860.4|746860.4|34
1638267350000|2021-11-30 10:15:50|747896.6|746896.6|747918.7|746918.7|747918.7|746918.7|747875.6|746875.6|29
1638267360000|2021-11-30 10:16:00|747906.7|746906.7|747906.7|746906.7|747924.6|746924.6|747895|746895|31
1638267370000|2021-11-30 10:16:10|747913.5|746913.5|747894.3|746894.3|747918.7|746918.7|747889.5|746889.5|21
1638267380000|2021-11-30 10:16:20|747902.9|746902.9|748014.2|747014.2|748016.1|747016.1|747900.1|746900.1|34
1638267390000|2021-11-30 10:16:30|748021.8|747021.8|748023.9|747023.9|748025.7|747025.7|748011.3|747011.3|20
1638267400000|2021-11-30 10:16:40|748024.1|747024.1|748307.8|747307.8|748830.2|747322.8|748024.1|746747|38
1638267410000|2021-11-30 10:16:50|748317.3|747317.3|748316.1|747316.1|748858.2|747359.2|748312.6|746851.9|35
1638267420000|2021-11-30 10:17:00|748316.2|747316.2|748286.7|747286.7|748316.2|747316.2|748229.7|747229.7|34
1638267430000|2021-11-30 10:17:10|748294.2|747294.2|748373.4|747373.4|748407.8|747407.8|748287.2|747287.2|38
1638267440000|2021-11-30 10:17:20|748371.1|747371.1|748367.4|747367.4|748384.6|747384.6|748319.5|747319.5|34
1638267450000|2021-11-30 10:17:30|748370.4|747370.4|748441.7|747441.7|748453|747453|748361.6|747361.6|34
1638267460000|2021-11-30 10:17:40|748440.3|747440.3|748376.7|747376.7|748455|747455|748371.7|747371.7|30
1638267470000|2021-11-30 10:17:50|748396.7|747396.7|748269.4|747269.4|748400|747400|748268.9|747268.9|37
1638267480000|2021-11-30 10:18:00|748276.6|747276.6|748204.7|747204.7|748289.2|747289.2|748204.7|747204.7|31
1638267490000|2021-11-30 10:18:10|748225.7|747225.7|748239.3|747239.3|748247.7|747247.7|748181.1|747181.1|33
1638267500000|2021-11-30 10:18:20|748246.4|747246.4|748326.6|747326.6|748357.1|747357.1|748246.4|747246.4|29
1638267510000|2021-11-30 10:18:30|748333|747333|748241.1|747241.1|748346.2|747346.2|748219.2|747219.2|33
1638267520000|2021-11-30 10:18:40|748258.7|747258.7|748312.3|747312.3|748356.5|747356.5|748219.8|747219.8|40
1638267530000|2021-11-30 10:18:50|748310.6|747310.6|748376|747376|748401.8|747401.8|748310.6|747310.6|30
1638267540000|2021-11-30 10:19:00|748390.8|747390.8|748351.5|747351.5|748394.3|747394.3|748346.6|747346.6|29
1638267550000|2021-11-30 10:19:10|748330.9|747330.9|748282.9|747282.9|748330.9|747330.9|748276|747276|34
1638267560000|2021-11-30 10:19:20|748266.1|747266.1|748278.4|747278.4|748280.3|747280.3|748240.3|747240.3|30
1638267570000|2021-11-30 10:19:30|748276.5|747276.5|748346.6|747346.6|748375.2|747375.2|748276|747276|34
1638267580000|2021-11-30 10:19:40|748347.3|747347.3|748413|747413|748418.3|747418.3|748335.6|747335.6|36
1638267590000|2021-11-30 10:19:50|748413.7|747413.7|748558.9|747558.9|748570.3|747570.3|748413.7|747413.7|31
1638267600000|2021-11-30 10:20:00|748560.3|747560.3|748398|747398|748560.3|747560.3|748398|747398|35
1638267610000|2021-11-30 10:20:10|748417.9|747417.9|748550.7|747550.7|748558.5|747558.5|748401.9|747401.9|37
1638267620000|2021-11-30 10:20:20|748538.6|747538.6|748482|747482|748547.9|747547.9|748475|747475|29
1638267630000|2021-11-30 10:20:30|748488.5|747488.5|748480.3|747480.3|748518|747518|748446|747446|28
1638267640000|2021-11-30 10:20:40|748478.5|747478.5|748318|747318|748480.3|747480.3|748318|747318|36
1638267650000|2021-11-30 10:20:50|748317.9|747317.9|748461.9|747461.9|748475.8|747475.8|748314|747314|37
1638267660000|2021-11-30 10:21:00|748456.8|747456.8|748456.2|747456.2|748491.3|747491.3|748453.2|747453.2|31
1638267670000|2021-11-30 10:21:10|748478.1|747478.1|748533.2|747533.2|748583.5|747583.5|748476.6|747476.6|33
1638267680000|2021-11-30 10:21:20|748533.7|747533.7|748438.5|747438.5|748535.5|747535.5|748438.5|747438.5|28
1638267690000|2021-11-30 10:21:30|748451.5|747451.5|748434.5|747434.5|748474.9|747474.9|748434.5|747434.5|30
1638267700000|2021-11-30 10:21:40|748453|747453|748425.8|747425.8|748460|747460|748337.1|747337.1|35
1638267710000|2021-11-30 10:21:50|748428.5|747428.5|748456.1|747456.1|748487.5|747487.5|748371.8|747371.8|39
1638267720000|2021-11-30 10:22:00|748438.7|747438.7|748506.5|747506.5|748506.5|747506.5|748438.7|747438.7|35
1638267730000|2021-11-30 10:22:10|748485.5|747485.5|748535.2|747535.2|748546.8|747546.8|748474.4|747474.4|33
1638267740000|2021-11-30 10:22:20|748543|747543|748473.9|747473.9|748545.7|747545.7|748473.9|747473.9|36
1638267750000|2021-11-30 10:22:30|748475.8|747475.8|748485.9|747485.9|748495|747495|748467.9|747467.9|25
1638267760000|2021-11-30 10:22:40|748489.9|747489.9|748625.6|747625.6|748645.2|747645.2|748473.5|747473.5|33
1638267770000|2021-11-30 10:22:50|748628|747628|748577.3|747577.3|748630.4|747630.4|748575.3|747575.3|30
1638267780000|2021-11-30 10:23:00|748578.4|747578.4|748636.6|747636.6|749120.6|747645.4|748566.4|747120.6|30
1638267790000|2021-11-30 10:23:10|748638.9|747638.9|748719.7|747719.7|748724.9|747724.9|748633.4|747633.4|35
1638267800000|2021-11-30 10:23:20|748733.3|747733.3|748878.9|747878.9|748883.6|747883.6|748719.7|747719.7|38
1638267810000|2021-11-30 10:23:30|748911.5|747911.5|748893.9|747893.9|748912.4|747912.4|748855.8|747855.8|37
1638267820000|2021-11-30 10:23:40|748909.1|747909.1|748853.2|747853.2|748916.7|747916.7|748850.4|747850.4|31
1638267830000|2021-11-30 10:23:50|748859|747859|748916.5|747916.5|748922.4|747922.4|748852.7|747852.7|28
1638267840000|2021-11-30 10:24:00|748917.7|747917.7|748912.1|747912.1|748922.5|747922.5|748830.7|747830.7|35
1638267850000|2021-11-30 10:24:10|748893.8|747893.8|748852.9|747852.9|748936.8|747936.8|748852.9|747852.9|37
1638267860000|2021-11-30 10:24:20|748863.5|747863.5|748833.7|747833.7|748863.5|747863.5|748809.7|747809.7|31
1638267870000|2021-11-30 10:24:30|748830.7|747830.7|748923.5|747923.5|748923.5|747923.5|748828|747828|29
1638267880000|2021-11-30 10:24:40|748907.7|747907.7|748909.8|747909.8|748922|747922|748873.5|747873.5|32
1638267890000|2021-11-30 10:24:50|748883.7|747883.7|748695.4|747695.4|748907.3|747907.3|748684.3|747684.3|32
1638267900000|2021-11-30 10:25:00|748690.5|747690.5|748688|747688|748758|747758|748688|747688|33
1638267910000|2021-11-30 10:25:10|748703.1|747703.1|748636.3|747636.3|748703.1|747703.1|748636.3|747636.3|34
1638267920000|2021-11-30 10:25:20|748637.8|747637.8|748524.6|747524.6|748696.8|747696.8|748522.3|747522.3|35
1638267930000|2021-11-30 10:25:30|748528.4|747528.4|748542.6|747542.6|748570.4|747570.4|748523|747523|33
1638267940000|2021-11-30 10:25:40|748554.8|747554.8|748566.1|747566.1|748574.1|747574.1|748539.5|747539.5|27
1638267950000|2021-11-30 10:25:50|748532.7|747532.7|748443.5|747443.5|748532.7|747532.7|748443.5|747443.5|32
1638267960000|2021-11-30 10:26:00|748475.9|747475.9|748471.9|747471.9|748475.9|747475.9|748443|747443|29
1638267970000|2021-11-30 10:26:10|748462.9|747462.9|748409.4|747409.4|748480.3|747480.3|748405.4|747405.4|31
1638267980000|2021-11-30 10:26:20|748405.9|747405.9|748507.2|747507.2|748522.2|747522.2|748374.6|747374.6|35
1638267990000|2021-11-30 10:26:30|748506|747506|748485|747485|748531.5|747531.5|748455.7|747455.7|33
1638268000000|2021-11-30 10:26:40|748471|747471|748520.7|747520.7|748546.1|747546.1|748442.1|747442.1|29
1638268010000|2021-11-30 10:26:50|748514.7|747514.7|748465.9|747465.9|748585.3|747585.3|748458.3|747458.3|31
1638268020000|2021-11-30 10:27:00|748461.3|747461.3|748467.2|747467.2|748488.1|747488.1|748457.5|747457.5|27
1638268030000|2021-11-30 10:27:10|748472.5|747472.5|748458.2|747458.2|748488.3|747488.3|748452.4|747452.4|27
1638268040000|2021-11-30 10:27:20|748459.5|747459.5|748626.3|747626.3|748626.3|747626.3|748427|747427|34
1638268050000|2021-11-30 10:27:30|748626.9|747626.9|748620|747620|749147.7|747664|748609.4|747119.4|35
1638268060000|2021-11-30 10:27:40|748606.9|747606.9|748668.1|747668.1|748700.3|747700.3|748604.8|747604.8|28
1638268070000|2021-11-30 10:27:50|748682.4|747682.4|748689.7|747689.7|748701.1|747701.1|748671.3|747671.3|26
1638268080000|2021-11-30 10:28:00|748710.6|747710.6|748699.7|747699.7|748714.1|747714.1|748660.1|747660.1|27
1638268090000|2021-11-30 10:28:10|748689|747689|748662.5|747662.5|748693.7|747693.7|748657.8|747657.8|29
1638268100000|2021-11-30 10:28:20|748671|747671|748686|747686|748686|747686|748653.7|747653.7|19
1638268110000|2021-11-30 10:28:30|748687|747687|748726.4|747726.4|748738.4|747738.4|748677.7|747677.7|28
1638268120000|2021-11-30 10:28:40|748728.2|747728.2|748719|747719|748728.2|747728.2|748696.2|747696.2|21
1638268130000|2021-11-30 10:28:50|748720.8|747720.8|748687.2|747687.2|748720.8|747720.8|748668.4|747668.4|28
1638268140000|2021-11-30 10:29:00|748690.1|747690.1|748664.1|747664.1|748705.3|747705.3|748654.1|747654.1|26
1638268150000|2021-11-30 10:29:10|748636.6|747636.6|748705.6|747705.6|748720.2|747720.2|748636.6|747636.6|34
1638268160000|2021-11-30 10:29:20|748706.7|747706.7|748590.3|747590.3|748706.7|747706.7|748589.2|747589.2|34
1638268170000|2021-11-30 10:29:30|748591|747591|748497.7|747497.7|748600.5|747600.5|748454.1|747454.1|35
1638268180000|2021-11-30 10:29:40|748497.8|747497.8|748497.5|747497.5|748532.9|747532.9|748482.1|747482.1|29
1638268190000|2021-11-30 10:29:50|748496.7|747496.7|748441.6|747441.6|748496.7|747496.7|748441.6|747441.6|31
1638268200000|2021-11-30 10:30:00|748447.9|747447.9|748436.9|747436.9|748494.6|747494.6|748426.6|747426.6|33
1638268210000|2021-11-30 10:30:10|748436.4|747436.4|748399.9|747399.9|748441.5|747441.5|748375.9|747375.9|27
1638268220000|2021-11-30 10:30:20|748395.4|747395.4|748427.2|747427.2|748463.5|747463.5|748380.1|747380.1|28
1638268230000|2021-11-30 10:30:30|748427.1|747427.1|748258.3|747258.3|748441.2|747441.2|748234.2|747234.2|36
1638268240000|2021-11-30 10:30:40|748259.3|747259.3|748273|747273|748305.2|747305.2|748226.5|747226.5|33
1638268250000|2021-11-30 10:30:50|748273.7|747273.7|748323.9|747323.9|748366.9|747366.9|748272|747272|30
1638268260000|2021-11-30 10:31:00|748324.7|747324.7|748268.4|747268.4|748347.4|747347.4|748266.5|747266.5|29
1638268270000|2021-11-30 10:31:10|748283.3|747283.3|748236.5|747236.5|748283.3|747283.3|748216|747216|27
1638268280000|2021-11-30 10:31:20|748237.5|747237.5|748257.8|747257.8|748261.5|747261.5|748199.1|747199.1|32
1638268290000|2021-11-30 10:31:30|748256.4|747256.4|748206.4|747206.4|748260.5|747260.5|748167.8|747167.8|28
1638268300000|2021-11-30 10:31:40|748244.1|747244.1|748311.8|747311.8|748319.1|747319.1|748244.1|747244.1|27
1638268310000|2021-11-30 10:31:50|748309.1|747309.1|748363.7|747363.7|748435.5|747435.5|748308.1|747308.1|28
1638268320000|2021-11-30 10:32:00|748376.9|747376.9|748307.2|747307.2|748384|747384|748280.3|747280.3|30
1638268330000|2021-11-30 10:32:10|748307.3|747307.3|748816.3|746816.3|748816.3|747348.4|748206.5|746725.6|37
1638268340000|2021-11-30 10:32:20|748815.2|746815.2|748278.3|747278.3|748815.2|747345.1|748270.9|746812.1|28
1638268350000|2021-11-30 10:32:30|748278.4|747278.4|748146.4|747146.4|748278.4|747278.4|748146.4|747146.4|28
1638268360000|2021-11-30 10:32:40|748627.9|746627.9|748649.2|746649.2|748650.4|746650.4|748620.1|746620.1|32
1638268370000|2021-11-30 10:32:50|748644.5|746644.5|748173.2|747173.2|748666.7|747174.1|748164.5|746642.4|28
1638268380000|2021-11-30 10:33:00|748164.4|747164.4|748096.8|747096.8|748624.2|747166.1|748096.8|746622.5|33
1638268390000|2021-11-30 10:33:10|748097.8|747097.8|748098.7|747098.7|748115.1|747115.1|748063.8|747063.8|35
1638268400000|2021-11-30 10:33:20|748099.1|747099.1|748019.4|747019.4|748099.1|747099.1|748016.5|747016.5|30
1638268410000|2021-11-30 10:33:30|747942.1|746942.1|747959.9|746959.9|748397.1|746987.6|747885.9|746367.4|35
1638268420000|2021-11-30 10:33:40|747961.4|746961.4|747860.4|746860.4|747975.7|746975.7|747847.8|746847.8|32
1638268430000|2021-11-30 10:33:50|747852.5|746852.5|747843|746843|747855.1|746855.1|747812.8|746812.8|33
1638268440000|2021-11-30 10:34:00|747847.7|746847.7|747810.1|746810.1|747847.7|746847.7|747803.4|746803.4|26
1638268450000|2021-11-30 10:34:10|747807.6|746807.6|747835.9|746835.9|747845.6|746845.6|747781.1|746781.1|34
1638268460000|2021-11-30 10:34:20|747848.6|746848.6|747881.6|746881.6|747976.6|746976.6|747834.5|746834.5|37
1638268470000|2021-11-30 10:34:30|747888|746888|747877.6|746877.6|747911.2|746911.2|747866.7|746866.7|37
1638268480000|2021-11-30 10:34:40|747879|746879|748358|746358|748367.1|746879|747835|746356.2|28
1638268490000|2021-11-30 10:34:50|747867.3|746867.3|747857.6|746857.6|747879.2|746879.2|747851.5|746851.5|26
1638268500000|2021-11-30 10:35:00|747872.1|746872.1|747843.7|746843.7|747890|746890|747829.1|746829.1|30
1638268510000|2021-11-30 10:35:10|747829.2|746829.2|747835.7|746835.7|747871.3|746871.3|747825.2|746825.2|31
1638268520000|2021-11-30 10:35:20|747855|746855|747836.8|746836.8|747880|746880|747836.2|746836.2|30
1638268530000|2021-11-30 10:35:30|747837.5|746837.5|747860.2|746860.2|747860.3|746860.3|747836.5|746836.5|24
1638268540000|2021-11-30 10:35:40|747858.6|746858.6|747885.1|746885.1|747891.1|746891.1|747842.7|746842.7|21
1638268550000|2021-11-30 10:35:50|747883.9|746883.9|747922.7|746922.7|747922.7|746922.7|747866.1|746866.1|27
1638268560000|2021-11-30 10:36:00|747921.6|746921.6|748009.4|747009.4|748445|747020.8|747921.6|746445|35
1638268570000|2021-11-30 10:36:10|748020.9|747020.9|748188.7|747188.7|748188.7|747188.7|747964.7|746964.7|34
1638268580000|2021-11-30 10:36:20|748192.4|747192.4|748142.2|747142.2|748193.7|747193.7|748115.4|747115.4|33
1638268590000|2021-11-30 10:36:30|748153.2|747153.2|748829.9|746829.9|748854.6|747312.1|748153.2|746787.9|34
1638268600000|2021-11-30 10:36:40|748834.6|746834.6|748926.8|746926.8|749013.2|747492.5|748492.5|746832.2|39
1638268610000|2021-11-30 10:36:50|748924.5|746924.5|748443.4|747443.4|748955.8|747467.1|748416.2|746895.8|37
1638268620000|2021-11-30 10:37:00|748440.3|747440.3|748354.9|747354.9|748948.2|747482.2|748354.9|746881.2|37
1638268630000|2021-11-30 10:37:10|748357.5|747357.5|748278.5|747278.5|748803.8|747392.4|748256.5|746785.1|38
1638268640000|2021-11-30 10:37:20|748290|747290|748754.3|746754.3|748796.5|747313.1|748253.5|746754.3|29
1638268650000|2021-11-30 10:37:30|748248.6|747248.6|748248.9|747248.9|748248.9|747248.9|748248.6|747248.6|2
1638268660000|2021-11-30 10:37:40|748175.1|747175.1|748164.1|747164.1|748184.5|747184.5|748161.4|747161.4|24
1638268670000|2021-11-30 10:37:50|748168.3|747168.3|748163.8|747163.8|748173.3|747173.3|748149.2|747149.2|27
1638268680000|2021-11-30 10:38:00|748163|747163|748313.4|747313.4|748327.7|747327.7|748162.9|747162.9|34
1638268690000|2021-11-30 10:38:10|748321.6|747321.6|748858|746858|748873.5|747324.6|748321.6|746832.2|32
1638268700000|2021-11-30 10:38:20|748830.1|746830.1|748709.3|746709.3|748830.1|747315.9|748262.9|746695.5|32
1638268710000|2021-11-30 10:38:30|748709.7|746709.7|748700.7|746700.7|748715.8|746715.8|748697.7|746697.7|28
1638268720000|2021-11-30 10:38:40|748701.2|746701.2|748322.3|747322.3|748796.7|747322.3|748185.8|746698.3|28
1638268730000|2021-11-30 10:38:50|748333.7|747333.7|748328.9|747328.9|748336|747336|748279.2|747279.2|32
1638268740000|2021-11-30 10:39:00|748330.9|747330.9|748186.6|747186.6|748339|747339|748184.2|747184.2|32
1638268750000|2021-11-30 10:39:10|748185.8|747185.8|748319.3|747319.3|748319.3|747319.3|748185.8|747185.8|34
1638268760000|2021-11-30 10:39:20|748317.2|747317.2|748353.4|747353.4|748390.1|747390.1|748312.6|747312.6|27
1638268770000|2021-11-30 10:39:30|748358.8|747358.8|748315.9|747315.9|748377.5|747377.5|748315.9|747315.9|27
1638268780000|2021-11-30 10:39:40|748319.9|747319.9|748332.9|747332.9|748356.1|747356.1|748319.9|747319.9|31
1638268790000|2021-11-30 10:39:50|748337.2|747337.2|748333.8|747333.8|748351.7|747351.7|748328|747328|29
1638268800000|2021-11-30 10:40:00|748335.4|747335.4|748322.2|747322.2|748344.8|747344.8|748321.5|747321.5|31
1638268810000|2021-11-30 10:40:10|748325.8|747325.8|748304.2|747304.2|748325.8|747325.8|748288.4|747288.4|31
1638268820000|2021-11-30 10:40:20|748299|747299|748303.2|747303.2|748314.7|747314.7|748265.6|747265.6|27
1638268830000|2021-11-30 10:40:30|748315.4|747315.4|748272.5|747272.5|748315.4|747315.4|748272.3|747272.3|24
1638268840000|2021-11-30 10:40:40|748273.9|747273.9|748327.7|747327.7|748341.8|747341.8|748264|747264|29
1638268850000|2021-11-30 10:40:50|748323.4|747323.4|748320.6|747320.6|748329|747329|748305.1|747305.1|26
1638268860000|2021-11-30 10:41:00|748320.1|747320.1|748318|747318|748352.7|747352.7|748315.9|747315.9|23
1638268870000|2021-11-30 10:41:10|748313.5|747313.5|748344|747344|748351.1|747351.1|748307.2|747307.2|31
1638268880000|2021-11-30 10:41:20|748341.4|747341.4|748360.7|747360.7|748360.7|747360.7|748303.7|747303.7|28
1638268890000|2021-11-30 10:41:30|748368|747368|748444.2|747444.2|748488.7|747488.7|748368|747368|29
1638268900000|2021-11-30 10:41:40|748453.7|747453.7|748464.3|747464.3|748474.3|747474.3|748423.7|747423.7|34
1638268910000|2021-11-30 10:41:50|748469.4|747469.4|748451.4|747451.4|748518.4|747518.4|748448.8|747448.8|24
1638268920000|2021-11-30 10:42:00|748453.8|747453.8|748419|747419|748469.3|747469.3|748393.7|747393.7|26
1638268930000|2021-11-30 10:42:10|748480.8|747480.8|748465.5|747465.5|748494.2|747494.2|748456.2|747456.2|21
1638268940000|2021-11-30 10:42:20|748464.5|747464.5|748624.6|747624.6|748625.5|747625.5|748461.3|747461.3|20
1638268950000|2021-11-30 10:42:30|748623.7|747623.7|748639.3|747639.3|748639.3|747639.3|748594.4|747594.4|31
1638268960000|2021-11-30 10:42:40|748616.6|747616.6|748569.7|747569.7|748631.9|747631.9|748569.7|747569.7|31
1638268970000|2021-11-30 10:42:50|748585.7|747585.7|748585.2|747585.2|748588.3|747588.3|748573.5|747573.5|36
1638268980000|2021-11-30 10:43:00|748588.8|747588.8|748607.7|747607.7|748610|747610|748556|747556|36
1638268990000|2021-11-30 10:43:10|748606.8|747606.8|748555.3|747555.3|748638.8|747638.8|748540.5|747540.5|29
1638269000000|2021-11-30 10:43:20|748558|747558|748519.6|747519.6|748570.2|747570.2|748514.8|747514.8|25
1638269010000|2021-11-30 10:43:30|748527.3|747527.3|748493.5|747493.5|748527.6|747527.6|748491.6|747491.6|25
1638269020000|2021-11-30 10:43:40|748492.7|747492.7|748491.4|747491.4|748510|747510|748475.1|747475.1|30
1638269030000|2021-11-30 10:43:50|748488.9|747488.9|748496.3|747496.3|748502.1|747502.1|748462.9|747462.9|26
1638269040000|2021-11-30 10:44:00|748501.7|747501.7|748469.1|747469.1|748501.7|747501.7|748456.4|747456.4|22
1638269050000|2021-11-30 10:44:10|748475.2|747475.2|749189|747189|749201.5|747713.6|748458.1|747189|34
1638269060000|2021-11-30 10:44:20|748690.1|747690.1|748697|747697|749213|747706.6|748690.1|747173.9|37
1638269070000|2021-11-30 10:44:30|748697.3|747697.3|748723.8|747723.8|749237.6|747763.9|748694.8|747193.7|37
1638269080000|2021-11-30 10:44:40|748727.3|747727.3|748627.4|747627.4|749145.6|747727.6|748627.4|747145.6|36
1638269090000|2021-11-30 10:44:50|748622.5|747622.5|748622.7|747622.7|748649.3|747649.3|748604.5|747604.5|30
1638269100000|2021-11-30 10:45:00|748615.7|747615.7|748756.1|747756.1|748767.5|747767.5|748609.4|747609.4|37
1638269110000|2021-11-30 10:45:10|748722.2|747722.2|748712.3|747712.3|748775.7|747775.7|748695.6|747695.6|37
1638269120000|2021-11-30 10:45:20|748718.4|747718.4|748716.8|747716.8|748738|747738|748707|747707|28
1638269130000|2021-11-30 10:45:30|748723.8|747723.8|748756.8|747756.8|748758.6|747758.6|748723.8|747723.8|29
1638269140000|2021-11-30 10:45:40|748750.1|747750.1|748746.6|747746.6|748774.3|747774.3|748744.3|747744.3|29
1638269150000|2021-11-30 10:45:50|748750.9|747750.9|748737.9|747737.9|748756.5|747756.5|748735.2|747735.2|36
1638269160000|2021-11-30 10:46:00|748737.5|747737.5|748832|747832|748921.1|747921.1|748737.5|747737.5|36
1638269170000|2021-11-30 10:46:10|748829.7|747829.7|748878.8|747878.8|748886.1|747886.1|748829.4|747829.4|35
1638269180000|2021-11-30 10:46:20|748890|747890|748899.6|747899.6|748941.4|747941.4|748876.6|747876.6|34
1638269190000|2021-11-30 10:46:30|748900.6|747900.6|748901|747901|748932.9|747932.9|748883.5|747883.5|36
1638269200000|2021-11-30 10:46:40|748898.2|747898.2|748942.1|747942.1|748944.3|747944.3|748898.2|747898.2|35
1638269210000|2021-11-30 10:46:50|748930.2|747930.2|748958.3|747958.3|748984.1|747984.1|748930.2|747930.2|34
1638269220000|2021-11-30 10:47:00|748961.5|747961.5|748879.9|747879.9|749387.7|747964.4|748871|747387.7|34
1638269230000|2021-11-30 10:47:10|748876.4|747876.4|748864.3|747864.3|748950.3|747950.3|748862.8|747862.8|34
1638269240000|2021-11-30 10:47:20|748871.5|747871.5|748862.8|747862.8|748957.5|747957.5|748854.2|747854.2|38
1638269250000|2021-11-30 10:47:30|748927.5|747927.5|748939.4|747939.4|748958.3|747958.3|748927.5|747927.5|33
1638269260000|2021-11-30 10:47:40|748942.4|747942.4|749016.4|748016.4|749026|748026|748940.3|747940.3|32
1638269270000|2021-11-30 10:47:50|749019.7|748019.7|748996.6|747996.6|749044.3|748044.3|748972.6|747972.6|33
1638269280000|2021-11-30 10:48:00|749002.1|748002.1|748977.4|747977.4|749048.6|748048.6|748967.9|747967.9|39
1638269290000|2021-11-30 10:48:10|748980|747980|749005.1|748005.1|749023.1|748023.1|748980|747980|29
1638269300000|2021-11-30 10:48:20|748992.7|747992.7|748963.7|747963.7|749030.1|748030.1|748963.7|747963.7|31
1638269310000|2021-11-30 10:48:30|748958.2|747958.2|749034.6|748034.6|749046.7|748046.7|748927.5|747927.5|35
1638269320000|2021-11-30 10:48:40|749038.8|748038.8|749094.9|748094.9|749113.3|748113.3|749019|748019|35
1638269330000|2021-11-30 10:48:50|749093.7|748093.7|748771.9|747771.9|749093.7|748093.7|748769.6|747769.6|38
1638269340000|2021-11-30 10:49:00|748774.2|747774.2|748890.3|747890.3|748907.2|747907.2|748758.3|747758.3|34
1638269350000|2021-11-30 10:49:10|748900.9|747900.9|749014.8|748014.8|749017.7|748017.7|748900.1|747900.1|30
1638269360000|2021-11-30 10:49:20|749011.8|748011.8|749026.4|748026.4|749050.3|748050.3|749011.4|748011.4|27
1638269370000|2021-11-30 10:49:30|749024.9|748024.9|749055.9|748055.9|749061.7|748061.7|749022.4|748022.4|33
1638269380000|2021-11-30 10:49:40|749056|748056|748979.4|747979.4|749063.8|748063.8|748974.5|747974.5|29
1638269390000|2021-11-30 10:49:50|748980.8|747980.8|748978.8|747978.8|749000.7|748000.7|748977.5|747977.5|27
1638269400000|2021-11-30 10:50:00|748978.6|747978.6|748956|747956|748978.6|747978.6|748881.5|747881.5|32
1638269410000|2021-11-30 10:50:10|748950|747950|748955.7|747955.7|748959.7|747959.7|748932.8|747932.8|24
1638269420000|2021-11-30 10:50:20|748956.1|747956.1|748959.5|747959.5|748961.2|747961.2|748944.8|747944.8|29
1638269430000|2021-11-30 10:50:30|748959.4|747959.4|748926|747926|748959.4|747959.4|748922.7|747922.7|30
1638269440000|2021-11-30 10:50:40|748934.3|747934.3|748940.1|747940.1|748946.4|747946.4|748921.6|747921.6|32
1638269450000|2021-11-30 10:50:50|748944.4|747944.4|748927.8|747927.8|748948.5|747948.5|748916.4|747916.4|30
1638269460000|2021-11-30 10:51:00|748931.5|747931.5|748847.4|747847.4|748932.7|747932.7|748841.3|747841.3|35
1638269470000|2021-11-30 10:51:10|748844.6|747844.6|748757.3|747757.3|748857.5|747857.5|748757.3|747757.3|34
1638269480000|2021-11-30 10:51:20|748738|747738|748668.2|747668.2|748773.3|747773.3|748664.3|747664.3|37
1638269490000|2021-11-30 10:51:30|748668.3|747668.3|748709.7|747709.7|748750.1|747750.1|748665.9|747665.9|33
1638269500000|2021-11-30 10:51:40|748702.5|747702.5|748664.6|747664.6|748712.3|747712.3|748664.6|747664.6|35
1638269510000|2021-11-30 10:51:50|748660.9|747660.9|748691.8|747691.8|748691.8|747691.8|748652.8|747652.8|32
1638269520000|2021-11-30 10:52:00|748689.9|747689.9|748676.8|747676.8|748716.2|747716.2|748676.7|747676.7|30
1638269530000|2021-11-30 10:52:10|748684.2|747684.2|748657|747657|748688|747688|748643.6|747643.6|28
1638269540000|2021-11-30 10:52:20|748655.8|747655.8|748685.3|747685.3|748693.5|747693.5|748654.1|747654.1|34
1638269550000|2021-11-30 10:52:30|748682.6|747682.6|748679.9|747679.9|748701.4|747701.4|748679.9|747679.9|28
1638269560000|2021-11-30 10:52:40|748686.7|747686.7|748699.4|747699.4|748712.2|747712.2|748675.1|747675.1|24
1638269570000|2021-11-30 10:52:50|748703.4|747703.4|748710.7|747710.7|748715.8|747715.8|748694.4|747694.4|18
1638269580000|2021-11-30 10:53:00|748706.6|747706.6|748715.5|747715.5|748783.8|747783.8|748686.7|747686.7|36
1638269590000|2021-11-30 10:53:10|748725.5|747725.5|748718.3|747718.3|748739.1|747739.1|748708.2|747708.2|30
1638269600000|2021-11-30 10:53:20|748715.5|747715.5|748706.7|747706.7|748721.9|747721.9|748693|747693|29
1638269610000|2021-11-30 10:53:30|748705.8|747705.8|748678.5|747678.5|748728.6|747728.6|748678.5|747678.5|27
1638269620000|2021-11-30 10:53:40|748684.9|747684.9|748824.1|746824.1|748849.5|747689|748270|746787.4|27
1638269630000|2021-11-30 10:53:50|748824.2|746824.2|748700.7|746700.7|748839.4|747339.4|748339.4|746612.4|40
1638269640000|2021-11-30 10:54:00|748696.6|746696.6|748376.7|747376.7|748883.4|747384.5|748263.3|746694.5|39
1638269650000|2021-11-30 10:54:10|748369|747369|748428.5|747428.5|748872.4|747452.2|748369|746865.7|34
1638269660000|2021-11-30 10:54:20|748430.8|747430.8|748454.3|747454.3|748961|747462.9|748389.1|746961|35
1638269670000|2021-11-30 10:54:30|748450.2|747450.2|748461.9|747461.9|748987.5|747477.5|748450.2|746950.6|34
1638269680000|2021-11-30 10:54:40|748454.8|747454.8|748512.7|747512.7|748966.8|747512.7|748436|746944.5|34
1638269690000|2021-11-30 10:54:50|748508.4|747508.4|748844|746844|748865|747537.2|748326.4|746838.1|38
1638269700000|2021-11-30 10:55:00|748833.2|746833.2|748337.3|747337.3|748833.2|747369.7|748332.5|746833.2|36
1638269710000|2021-11-30 10:55:10|748332.6|747332.6|748363.1|747363.1|748363.1|747363.1|748329.1|747329.1|35
1638269720000|2021-11-30 10:55:20|748364.9|747364.9|748384.4|747384.4|748423.4|747423.4|748364.9|747364.9|32
1638269730000|2021-11-30 10:55:30|748387.1|747387.1|748314|747314|748415.5|747415.5|748301.6|747301.6|30
1638269740000|2021-11-30 10:55:40|748317|747317|748225.3|747225.3|748347.8|747347.8|748225.3|747225.3|35
1638269750000|2021-11-30 10:55:50|748220.8|747220.8|748290.6|747290.6|748297.1|747297.1|748220.8|747220.8|33
1638269760000|2021-11-30 10:56:00|748287.5|747287.5|748151.9|747151.9|748292.5|747292.5|748113.9|747113.9|37
1638269770000|2021-11-30 10:56:10|748154|747154|748074.8|747074.8|748154|747154|748074.8|747074.8|27
1638269780000|2021-11-30 10:56:20|748069.2|747069.2|748075.9|747075.9|748075.9|747075.9|747978.6|746978.6|38
1638269790000|2021-11-30 10:56:30|748056.9|747056.9|747968.6|746968.6|748064.5|747064.5|747955.5|746955.5|33
1638269800000|2021-11-30 10:56:40|747964.9|746964.9|747985.6|746985.6|747987.3|746987.3|747960.8|746960.8|33
1638269810000|2021-11-30 10:56:50|748000|747000|748131.9|747131.9|748637.8|747146.6|748000|746636.5|33
1638269820000|2021-11-30 10:57:00|748136.8|747136.8|748103.4|747103.4|748136.8|747136.8|748099.7|747099.7|34
1638269830000|2021-11-30 10:57:10|748104.4|747104.4|748066.9|747066.9|748104.5|747104.5|748062.3|747062.3|34
1638269840000|2021-11-30 10:57:20|748069|747069|748015.1|747015.1|748104.1|747104.1|748006.6|747006.6|33
1638269850000|2021-11-30 10:57:30|748015.9|747015.9|747962.1|746962.1|748041.5|747041.5|747952.6|746952.6|32
1638269860000|2021-11-30 10:57:40|747966.1|746966.1|747847.5|746847.5|748404.5|746967.3|747844.8|746371.5|35
1638269870000|2021-11-30 10:57:50|747780.7|746780.7|747906.6|746906.6|748374.5|746908.2|747780.7|746329.6|37
1638269880000|2021-11-30 10:58:00|747910.9|746910.9|747966.5|746966.5|747986|746986|747909|746909|37
1638269890000|2021-11-30 10:58:10|747965.6|746965.6|747999.9|746999.9|747999.9|746999.9|747953.4|746953.4|34
1638269900000|2021-11-30 10:58:20|747998.8|746998.8|747933.9|746933.9|747998.8|746998.8|747906.8|746906.8|35
1638269910000|2021-11-30 10:58:30|747935.8|746935.8|747927.6|746927.6|747946.8|746946.8|747921.8|746921.8|32
1638269920000|2021-11-30 10:58:40|747927.3|746927.3|747931|746931|747933|746933|747915.9|746915.9|27
1638269930000|2021-11-30 10:58:50|747927.9|746927.9|747957.9|746957.9|748003.4|747003.4|747923.7|746923.7|32
1638269940000|2021-11-30 10:59:00|747944.2|746944.2|747874.4|746874.4|747944.2|746944.2|747864.2|746864.2|33
1638269950000|2021-11-30 10:59:10|747871.9|746871.9|747930.5|746930.5|747939.2|746939.2|747863.1|746863.1|33
1638269960000|2021-11-30 10:59:20|747928.1|746928.1|747983.7|746983.7|748012.5|747012.5|747928.1|746928.1|31
1638269970000|2021-11-30 10:59:30|747983.4|746983.4|748056.1|747056.1|748060.2|747060.2|747974.5|746974.5|30
1638269980000|2021-11-30 10:59:40|748057.3|747057.3|747964.7|746964.7|748057.3|747057.3|747964.7|746964.7|21
1638269990000|2021-11-30 10:59:50|747968.3|746968.3|747911.2|746911.2|747971.5|746971.5|747877.2|746877.2|33
1638270000000|2021-11-30 11:00:00|747924.3|746924.3|747944|746944|747947.2|746947.2|747917.8|746917.8|27
1638270010000|2021-11-30 11:00:10|747942.4|746942.4|747882.1|746882.1|747952.9|746952.9|747878.9|746878.9|34
1638270020000|2021-11-30 11:00:20|747883|746883|747863.1|746863.1|747891|746891|747846.1|746846.1|24
1638270030000|2021-11-30 11:00:30|747866|746866|747870.9|746870.9|747875.5|746875.5|747835.8|746835.8|30
1638270040000|2021-11-30 11:00:40|747891.9|746891.9|747962.8|746962.8|747973.6|746973.6|747880.8|746880.8|33
1638270050000|2021-11-30 11:00:50|747969.3|746969.3|747963.5|746963.5|747977.8|746977.8|747944.5|746944.5|32
1638270060000|2021-11-30 11:01:00|747968.7|746968.7|748438|746438|748438|746973|747936.1|746426.6|31
1638270070000|2021-11-30 11:01:10|747932.5|746932.5|747892.3|746892.3|747947.3|746947.3|747892|746892|35
1638270080000|2021-11-30 11:01:20|747897.9|746897.9|747967|746967|747984.6|746984.6|747885|746885|31
1638270090000|2021-11-30 11:01:30|747981.5|746981.5|748077.9|747077.9|748551|747085.4|747979.5|746483.8|29
1638270100000|2021-11-30 11:01:40|748082.8|747082.8|748112.5|747112.5|748124.9|747124.9|748079.8|747079.8|25
1638270110000|2021-11-30 11:01:50|748110.8|747110.8|748102.4|747102.4|748111.5|747111.5|748084|747084|20
1638270120000|2021-11-30 11:02:00|748103.7|747103.7|748113.8|747113.8|748125.8|747125.8|748103.7|747103.7|21
1638270130000|2021-11-30 11:02:10|748116.2|747116.2|748168|747168|748171.7|747171.7|748109.7|747109.7|26
1638270140000|2021-11-30 11:02:20|748166.8|747166.8|748168.4|747168.4|748170.9|747170.9|748163.3|747163.3|20
1638270150000|2021-11-30 11:02:30|748164.7|747164.7|748159|747159|748169.5|747169.5|748139.6|747139.6|27
1638270160000|2021-11-30 11:02:40|748154.6|747154.6|748131.4|747131.4|748199.1|747199.1|748108.9|747108.9|32
1638270170000|2021-11-30 11:02:50|748139.8|747139.8|748126.6|747126.6|748154.1|747154.1|748112.3|747112.3|32
1638270180000|2021-11-30 11:03:00|748113.4|747113.4|748090.9|747090.9|748115|747115|748078.5|747078.5|25
1638270190000|2021-11-30 11:03:10|748093.8|747093.8|748088.7|747088.7|748108.9|747108.9|748059.1|747059.1|28
1638270200000|2021-11-30 11:03:20|748097.5|747097.5|747994.2|746994.2|748097.5|747097.5|747994.1|746994.1|30
1638270210000|2021-11-30 11:03:30|748002.3|747002.3|748012.5|747012.5|748028.3|747028.3|747998.4|746998.4|20
1638270220000|2021-11-30 11:03:40|748014|747014|748023.7|747023.7|748027.2|747027.2|748009.9|747009.9|16
1638270230000|2021-11-30 11:03:50|748010|747010|748027.5|747027.5|748037.2|747037.2|748003|747003|24
1638270240000|2021-11-30 11:04:00|748021.9|747021.9|748032.9|747032.9|748038.9|747038.9|748021.9|747021.9|18
1638270250000|2021-11-30 11:04:10|748026|747026|748114.2|747114.2|748125.2|747125.2|748023.1|747023.1|27
1638270260000|2021-11-30 11:04:20|748121.4|747121.4|748075.4|747075.4|748133|747133|748061.1|747061.1|20
1638270270000|2021-11-30 11:04:30|748071.9|747071.9|748032.3|747032.3|748071.9|747071.9|748017|747017|26
1638270280000|2021-11-30 11:04:40|748027.6|747027.6|748047|747047|748069.9|747069.9|748026.1|747026.1|22
1638270290000|2021-11-30 11:04:50|748067|747067|748080.3|747080.3|748087.6|747087.6|748050.8|747050.8|26
1638270300000|2021-11-30 11:05:00|748083.8|747083.8|748164.6|747164.6|748176.9|747176.9|748071.2|747071.2|35
1638270310000|2021-11-30 11:05:10|748177.7|747177.7|748063.2|747063.2|748195.6|747195.6|748052.9|747052.9|31
1638270320000|2021-11-30 11:05:20|748043.6|747043.6|748155.5|747155.5|748155.5|747155.5|748043.6|747043.6|36
1638270330000|2021-11-30 11:05:30|748143.5|747143.5|748113.3|747113.3|748192.1|747192.1|748113.3|747113.3|30
1638270340000|2021-11-30 11:05:40|748112.6|747112.6|748120|747120|748156.9|747156.9|748059|747059|30
1638270350000|2021-11-30 11:05:50|748128.5|747128.5|748117.6|747117.6|748148.3|747148.3|748107.5|747107.5|29
1638270360000|2021-11-30 11:06:00|748114.2|747114.2|748204.9|747204.9|748227.8|747227.8|748114.2|747114.2|33
1638270370000|2021-11-30 11:06:10|748208.9|747208.9|748376.2|747376.2|748376.2|747376.2|748208.9|747208.9|38
1638270380000|2021-11-30 11:06:20|748386.9|747386.9|748468.9|747468.9|748480.3|747480.3|748386.9|747386.9|38
1638270390000|2021-11-30 11:06:30|748512|747512|748437.6|747437.6|748512|747512|748437.5|747437.5|31
1638270400000|2021-11-30 11:06:40|748445.8|747445.8|748429.3|747429.3|748448.4|747448.4|748415.6|747415.6|27
1638270410000|2021-11-30 11:06:50|748471.1|747471.1|748491|747491|748511|747511|748460.2|747460.2|30
1638270420000|2021-11-30 11:07:00|748498.5|747498.5|748401.5|747401.5|748498.5|747498.5|748401.5|747401.5|34
1638270430000|2021-11-30 11:07:10|748396.7|747396.7|748373.1|747373.1|748402.3|747402.3|748365.8|747365.8|26
1638270440000|2021-11-30 11:07:20|748356.8|747356.8|748252.7|747252.7|748356.8|747356.8|748240.5|747240.5|32
1638270450000|2021-11-30 11:07:30|748268|747268|748269.2|747269.2|748277.6|747277.6|748253|747253|32
1638270460000|2021-11-30 11:07:40|748265.2|747265.2|748101.8|747101.8|748280.8|747280.8|748101.8|747101.8|38
1638270470000|2021-11-30 11:07:50|748105.3|747105.3|748113.3|747113.3|748180.4|747180.4|748070.3|747070.3|36
1638270480000|2021-11-30 11:08:00|748109.1|747109.1|748309.7|747309.7|748312.5|747312.5|748108.2|747108.2|39
1638270490000|2021-11-30 11:08:10|748314.2|747314.2|748392.8|747392.8|748900.9|747392.8|748303|746877.5|34
1638270500000|2021-11-30 11:08:20|748403.7|747403.7|748475.4|747475.4|748480.4|747480.4|748396.6|747396.6|31
1638270510000|2021-11-30 11:08:30|748483.8|747483.8|748406.4|747406.4|748488.4|747488.4|748387.2|747387.2|34
1638270520000|2021-11-30 11:08:40|748471.3|747471.3|748469.8|747469.8|748484.7|747484.7|748464.1|747464.1|27
1638270530000|2021-11-30 11:08:50|748476.9|747476.9|748476.6|747476.6|748490.6|747490.6|748475.2|747475.2|19
1638270540000|2021-11-30 11:09:00|748481.2|747481.2|748606.9|747606.9|748608.1|747608.1|748478.8|747478.8|37
1638270550000|2021-11-30 11:09:10|748607.5|747607.5|748593|747593|748621.7|747621.7|748578.9|747578.9|28
1638270560000|2021-11-30 11:09:20|748615.5|747615.5|748621.6|747621.6|748653.6|747653.6|748615.5|747615.5|31
1638270570000|2021-11-30 11:09:30|748624.1|747624.1|748647.9|747647.9|748677.7|747677.7|748624.1|747624.1|29
1638270580000|2021-11-30 11:09:40|748649|747649|748698.3|747698.3|748708.4|747708.4|748649|747649|24
1638270590000|2021-11-30 11:09:50|748717.2|747717.2|748620|747620|748717.2|747717.2|748599.4|747599.4|32
1638270600000|2021-11-30 11:10:00|748618.9|747618.9|748704.7|747704.7|748718.4|747718.4|748618.9|747618.9|37
1638270610000|2021-11-30 11:10:10|748703.2|747703.2|748651.2|747651.2|748714.1|747714.1|748642|747642|35
1638270620000|2021-11-30 11:10:20|748648.6|747648.6|748655.6|747655.6|748670.6|747670.6|748646.4|747646.4|23
1638270630000|2021-11-30 11:10:30|748658|747658|748555.1|747555.1|748658.4|747658.4|748543.4|747543.4|24
1638270640000|2021-11-30 11:10:40|748547.9|747547.9|748513.6|747513.6|748561.6|747561.6|748513|747513|23
1638270650000|2021-11-30 11:10:50|748501.6|747501.6|748501.4|747501.4|748547.5|747547.5|748501.4|747501.4|25
1638270660000|2021-11-30 11:11:00|748498|747498|748455.8|747455.8|748527.5|747527.5|748429.7|747429.7|31
1638270670000|2021-11-30 11:11:10|748457.5|747457.5|748425.1|747425.1|748469.9|747469.9|748423.8|747423.8|33
1638270680000|2021-11-30 11:11:20|748431|747431|748443.4|747443.4|748497.4|747497.4|748421.3|747421.3|26
1638270690000|2021-11-30 11:11:30|748446.5|747446.5|748507.1|747507.1|748516.1|747516.1|748442.7|747442.7|35
1638270700000|2021-11-30 11:11:40|748500.4|747500.4|748435.6|747435.6|748500.4|747500.4|748435.3|747435.3|30
1638270710000|2021-11-30 11:11:50|748442|747442|748359.4|747359.4|748453|747453|748359.4|747359.4|37
1638270720000|2021-11-30 11:12:00|748362.4|747362.4|748553.4|747553.4|748555|747555|748362.4|747362.4|37
1638270730000|2021-11-30 11:12:10|748576.6|747576.6|748547.4|747547.4|748576.6|747576.6|748518.3|747518.3|38
1638270740000|2021-11-30 11:12:20|748540.2|747540.2|748544.8|747544.8|748559.8|747559.8|748520.9|747520.9|31
1638270750000|2021-11-30 11:12:30|748551.8|747551.8|748578.4|747578.4|748585.9|747585.9|748488|747488|39
1638270760000|2021-11-30 11:12:40|748573.7|747573.7|748660.3|747660.3|748705.3|747705.3|748573.7|747573.7|27
1638270770000|2021-11-30 11:12:50|748659.7|747659.7|748524.6|747524.6|748666.4|747666.4|748522.4|747522.4|32
1638270780000|2021-11-30 11:13:00|748520.5|747520.5|748504.1|747504.1|748600.9|747600.9|748503.9|747503.9|32
1638270790000|2021-11-30 11:13:10|748508.5|747508.5|748432.9|747432.9|748513.2|747513.2|748429.4|747429.4|29
1638270800000|2021-11-30 11:13:20|748428.4|747428.4|748496.5|747496.5|748499.2|747499.2|748428.2|747428.2|30
1638270810000|2021-11-30 11:13:30|748496.6|747496.6|748477.9|747477.9|748513.7|747513.7|748472.9|747472.9|32
1638270820000|2021-11-30 11:13:40|748486.9|747486.9|748457.3|747457.3|748510|747510|748452.3|747452.3|24
1638270830000|2021-11-30 11:13:50|748453.9|747453.9|748381.5|747381.5|748455.5|747455.5|748372.3|747372.3|32
1638270840000|2021-11-30 11:14:00|748384.7|747384.7|748294.8|747294.8|748384.7|747384.7|748294.8|747294.8|32
1638270850000|2021-11-30 11:14:10|748289|747289|748352.5|747352.5|748371.6|747371.6|748264|747264|34
1638270860000|2021-11-30 11:14:20|748359.7|747359.7|748359.7|747359.7|748359.7|747359.7|748351.3|747351.3|21
1638270870000|2021-11-30 11:14:30|748359.3|747359.3|748470.1|747470.1|748475.2|747475.2|748358.2|747358.2|31
1638270880000|2021-11-30 11:14:40|748458.8|747458.8|748543.8|747543.8|748556.5|747556.5|748457.8|747457.8|27
1638270890000|2021-11-30 11:14:50|748534|747534|748652.8|747652.8|748669|747669|748521.4|747521.4|34
1638270900000|2021-11-30 11:15:00|748658.5|747658.5|748613.7|747613.7|748661.5|747661.5|748581.9|747581.9|35
1638270910000|2021-11-30 11:15:10|748614.6|747614.6|748553.1|747553.1|748625.1|747625.1|748547.3|747547.3|34
1638270920000|2021-11-30 11:15:20|748557.2|747557.2|748654.5|747654.5|748665.9|747665.9|748557.1|747557.1|28
1638270930000|2021-11-30 11:15:30|748660.6|747660.6|748649.8|747649.8|748665.6|747665.6|748649.7|747649.7|26
1638270940000|2021-11-30 11:15:40|748627.3|747627.3|748621.6|747621.6|748647.5|747647.5|748615.7|747615.7|30
1638270950000|2021-11-30 11:15:50|748625.2|747625.2|748651.6|747651.6|748664.4|747664.4|748622.9|747622.9|26
1638270960000|2021-11-30 11:16:00|748635.9|747635.9|748706.5|747706.5|748736|747736|748633|747633|35
1638270970000|2021-11-30 11:16:10|748710.1|747710.1|748396.6|747396.6|748990.8|747744.5|748367.4|746989.1|35
1638270980000|2021-11-30 11:16:20|748408.1|747408.1|748530.8|747530.8|748943|747542.3|748380.7|746891.5|38
1638270990000|2021-11-30 11:16:30|748531.9|747531.9|748490.4|747490.4|748531.9|747531.9|748486.1|747486.1|33
1638271000000|2021-11-30 11:16:40|748486.2|747486.2|748535.4|747535.4|748555.3|747555.3|748486.2|747486.2|29
1638271010000|2021-11-30 11:16:50|748534.7|747534.7|748517|747517|748547.6|747547.6|748500.2|747500.2|34
1638271020000|2021-11-30 11:17:00|748540.3|747540.3|748542.3|747542.3|749000.5|747542.3|748488.7|747000.5|31
1638271030000|2021-11-30 11:17:10|748539.8|747539.8|748469.2|747469.2|748544.9|747544.9|748458|747458|29
1638271040000|2021-11-30 11:17:20|748484.3|747484.3|748567.8|747567.8|748577.1|747577.1|748467.6|747467.6|29
1638271050000|2021-11-30 11:17:30|748571.6|747571.6|748551.8|747551.8|748579.6|747579.6|748551.8|747551.8|27
1638271060000|2021-11-30 11:17:40|748551.9|747551.9|748524|747524|748555.7|747555.7|748508.3|747508.3|30
1638271070000|2021-11-30 11:17:50|748516.7|747516.7|748427.8|747427.8|748540|747540|748410.4|747410.4|29
1638271080000|2021-11-30 11:18:00|748418.4|747418.4|748485.2|747485.2|748515|747515|748413.4|747413.4|30
1638271090000|2021-11-30 11:18:10|748502.4|747502.4|748337|747337|748540.2|747540.2|748337|747337|32
1638271100000|2021-11-30 11:18:20|748343.6|747343.6|748325.2|747325.2|748354.8|747354.8|748302.8|747302.8|30
1638271110000|2021-11-30 11:18:30|748323.3|747323.3|748404|747404|748405.1|747405.1|748294.2|747294.2|30
1638271120000|2021-11-30 11:18:40|748403.3|747403.3|748426.2|747426.2|748432.1|747432.1|748385.8|747385.8|30
1638271130000|2021-11-30 11:18:50|748427.5|747427.5|748412.6|747412.6|748451.2|747451.2|748410|747410|28
1638271140000|2021-11-30 11:19:00|748427.5|747427.5|748472.6|747472.6|748472.6|747472.6|748391.3|747391.3|29
1638271150000|2021-11-30 11:19:10|748461.3|747461.3|748351.3|747351.3|748461.5|747461.5|748327.6|747327.6|32
1638271160000|2021-11-30 11:19:20|748347.4|747347.4|748350.6|747350.6|748355.9|747355.9|748289.4|747289.4|31
1638271170000|2021-11-30 11:19:30|748347|747347|748361.9|747361.9|748393.2|747393.2|748344.9|747344.9|28
1638271180000|2021-11-30 11:19:40|748355.8|747355.8|748367.6|747367.6|748372.7|747372.7|748343.3|747343.3|32
1638271190000|2021-11-30 11:19:50|748356|747356|748366.8|747366.8|748375.2|747375.2|748333|747333|33
1638271200000|2021-11-30 11:20:00|748364.5|747364.5|748383.3|747383.3|748403.8|747403.8|748355.4|747355.4|35
1638271210000|2021-11-30 11:20:10|748379.8|747379.8|748158.2|747158.2|748391.5|747391.5|748153.7|747153.7|34
1638271220000|2021-11-30 11:20:20|748166.9|747166.9|748149.4|747149.4|748170.6|747170.6|748139.6|747139.6|37
1638271230000|2021-11-30 11:20:30|748162.3|747162.3|748111.5|747111.5|748214.6|747214.6|748094.9|747094.9|30
1638271240000|2021-11-30 11:20:40|748092.7|747092.7|748038.3|747038.3|748112.9|747112.9|748038.3|747038.3|26
1638271250000|2021-11-30 11:20:50|748039.9|747039.9|748052.4|747052.4|748061.3|747061.3|748038.3|747038.3|20
1638271260000|2021-11-30 11:21:00|748074.1|747074.1|748043.2|747043.2|748109.1|747109.1|748033.2|747033.2|34
1638271270000|2021-11-30 11:21:10|748040.8|747040.8|748205|747205|748205|747205|748040.8|747040.8|33
1638271280000|2021-11-30 11:21:20|748209.5|747209.5|748076.5|747076.5|748246.7|747246.7|748076.5|747076.5|39
1638271290000|2021-11-30 11:21:30|748077.8|747077.8|747801.6|746801.6|748079.9|747079.9|747801.6|746801.6|27
1638271300000|2021-11-30 11:21:40|748332.9|746332.9|748348.9|746348.9|748361.5|746870.3|747805.6|746305.5|39
1638271310000|2021-11-30 11:21:50|748357.8|746357.8|747804|746804|748357.8|746842.5|747775.8|746349.8|34
1638271320000|2021-11-30 11:22:00|747776|746776|747789.3|746789.3|747790.9|746790.9|747767.8|746767.8|35
1638271330000|2021-11-30 11:22:10|747791.1|746791.1|747901.3|746901.3|748403.3|746945.9|747791.1|746391.7|35
1638271340000|2021-11-30 11:22:20|747907.8|746907.8|747870.2|746870.2|747934.9|746934.9|747837.6|746837.6|31
1638271350000|2021-11-30 11:22:30|747881.2|746881.2|747819.5|746819.5|747891.7|746891.7|747816.8|746816.8|28
1638271360000|2021-11-30 11:22:40|747819|746819|747647.6|746647.6|747831|746831|747647.6|746647.6|33
1638271370000|2021-11-30 11:22:50|747648.6|746648.6|747709.1|746709.1|747730.6|746730.6|747636.7|746636.7|38
1638271380000|2021-11-30 11:23:00|747715.7|746715.7|747814.4|746814.4|747814.4|746814.4|747710.5|746710.5|36
1638271390000|2021-11-30 11:23:10|747828.8|746828.8|747817.9|746817.9|748341.2|746869.5|747805.4|746320|39
1638271400000|2021-11-30 11:23:20|747818.2|746818.2|747732.8|746732.8|748260.7|746818.2|747719.8|746222.2|34
1638271410000|2021-11-30 11:23:30|747730.7|746730.7|747789.5|746789.5|747789.5|746789.5|747708.7|746708.7|39
1638271420000|2021-11-30 11:23:40|747801.4|746801.4|747755.2|746755.2|747810.8|746810.8|747755.2|746755.2|36
1638271430000|2021-11-30 11:23:50|747768.6|746768.6|747755.3|746755.3|747768.9|746768.9|747708.6|746708.6|33
1638271440000|2021-11-30 11:24:00|747755.8|746755.8|747732.7|746732.7|747758.9|746758.9|747732.7|746732.7|31
1638271450000|2021-11-30 11:24:10|747730.7|746730.7|747695.9|746695.9|747736.5|746736.5|747695.9|746695.9|33
1638271460000|2021-11-30 11:24:20|747695.1|746695.1|747638.1|746638.1|747695.7|746695.7|747638.1|746638.1|26
1638271470000|2021-11-30 11:24:30|747649.5|746649.5|747493.6|746493.6|747657.9|746657.9|747490.6|746490.6|33
1638271480000|2021-11-30 11:24:40|747500.5|746500.5|747532.4|746532.4|747538.8|746538.8|747488.7|746488.7|31
1638271490000|2021-11-30 11:24:50|747544|746544|747511|746511|747552.4|746552.4|747505.2|746505.2|32
1638271500000|2021-11-30 11:25:00|747508.8|746508.8|747496.8|746496.8|747549.2|746549.2|747481.2|746481.2|34
1638271510000|2021-11-30 11:25:10|747493.9|746493.9|747391.2|746391.2|747500.4|746500.4|747378.6|746378.6|31
1638271520000|2021-11-30 11:25:20|747379.7|746379.7|747291.7|746291.7|747427.6|746427.6|747291.7|746291.7|36
1638271530000|2021-11-30 11:25:30|747297.6|746297.6|747174.2|746174.2|747302.9|746302.9|747166.2|746166.2|38
1638271540000|2021-11-30 11:25:40|747169.8|746169.8|747224.3|746224.3|747224.7|746224.7|747148.5|746148.5|37
1638271550000|2021-11-30 11:25:50|747208.7|746208.7|747214.1|746214.1|747253|746253|747199.7|746199.7|35
1638271560000|2021-11-30 11:26:00|747214.8|746214.8|747044.5|746044.5|747221.5|746221.5|747036|746036|36
1638271570000|2021-11-30 11:26:10|747045|746045|747022.1|746022.1|747086.8|746086.8|747022.1|746022.1|33
1638271580000|2021-11-30 11:26:20|747021.5|746021.5|746958.8|745958.8|747041.1|746041.1|746958.8|745958.8|35
1638271590000|2021-11-30 11:26:30|746959.8|745959.8|747071.8|746071.8|747071.8|746071.8|746951.4|745951.4|30
1638271600000|2021-11-30 11:26:40|747069.4|746069.4|747108.5|746108.5|747108.5|746108.5|747050.8|746050.8|36
1638271610000|2021-11-30 11:26:50|747104.2|746104.2|747133.5|746133.5|747135.4|746135.4|747089.4|746089.4|32
1638271620000|2021-11-30 11:27:00|747131.8|746131.8|746974.6|745974.6|747136.1|746136.1|746971.7|745971.7|35
1638271630000|2021-11-30 11:27:10|746976.7|745976.7|746914.2|745914.2|746977.5|745977.5|746886.2|745886.2|36
1638271640000|2021-11-30 11:27:20|746919.4|745919.4|746826.6|745826.6|746920|745920|746790.1|745790.1|38
1638271650000|2021-11-30 11:27:30|746818.7|745818.7|746838.9|745838.9|746852.8|745852.8|746797.4|745797.4|36
1638271660000|2021-11-30 11:27:40|746842.8|745842.8|746835.3|745835.3|746868.7|745868.7|746809.5|745809.5|37
1638271670000|2021-11-30 11:27:50|746840.9|745840.9|746806.3|745806.3|746840.9|745840.9|746804.7|745804.7|29
1638271680000|2021-11-30 11:28:00|746805.1|745805.1|746791.5|745791.5|746818.8|745818.8|746791.5|745791.5|35
1638271690000|2021-11-30 11:28:10|746788.7|745788.7|746793.8|745793.8|746847.7|745847.7|746785.1|745785.1|25
1638271700000|2021-11-30 11:28:20|746790|745790|746806|745806|746806|745806|746784.2|745784.2|32
1638271710000|2021-11-30 11:28:30|746808.6|745808.6|746811.1|745811.1|746815.6|745815.6|746785|745785|32
1638271720000|2021-11-30 11:28:40|746810.1|745810.1|746883.8|745883.8|746908.2|745908.2|746808.1|745808.1|29
1638271730000|2021-11-30 11:28:50|746880.3|745880.3|746947.9|745947.9|746958.7|745958.7|746880.3|745880.3|32
1638271740000|2021-11-30 11:29:00|746947.5|745947.5|747080.4|746080.4|747103.5|746103.5|746947.5|745947.5|36
1638271750000|2021-11-30 11:29:10|747071.6|746071.6|747048.4|746048.4|747079|746079|747013.1|746013.1|39
1638271760000|2021-11-30 11:29:20|747042.6|746042.6|746990|745990|747049.6|746049.6|746985.4|745985.4|33
1638271770000|2021-11-30 11:29:30|746988.9|745988.9|746987.2|745987.2|746989.8|745989.8|746934.9|745934.9|34
1638271780000|2021-11-30 11:29:40|746981.7|745981.7|746955.7|745955.7|747003.5|746003.5|746935.7|745935.7|38
1638271790000|2021-11-30 11:29:50|746968.5|745968.5|746971.7|745971.7|746993.1|745993.1|746963|745963|29
1638271800000|2021-11-30 11:30:00|746974.3|745974.3|747029.5|746029.5|747031|746031|746952.9|745952.9|38
1638271810000|2021-11-30 11:30:10|747025.3|746025.3|747013.6|746013.6|747025.9|746025.9|746991.8|745991.8|36
1638271820000|2021-11-30 11:30:20|747015|746015|747030.4|746030.4|747033.7|746033.7|747015|746015|28
1638271830000|2021-11-30 11:30:30|747031.7|746031.7|747016.5|746016.5|747031.7|746031.7|747006|746006|26
1638271840000|2021-11-30 11:30:40|747014.6|746014.6|747024.7|746024.7|747052.6|746052.6|746995.4|745995.4|34
1638271850000|2021-11-30 11:30:50|747015.2|746015.2|747061.2|746061.2|747082.3|746082.3|747009.8|746009.8|34
1638271860000|2021-11-30 11:31:00|747065.4|746065.4|747140.4|746140.4|747153|746153|747061.8|746061.8|32
1638271870000|2021-11-30 11:31:10|747136.4|746136.4|747244.1|746244.1|747279.6|746279.6|747136.4|746136.4|36
1638271880000|2021-11-30 11:31:20|747240.6|746240.6|747262.3|746262.3|747269.2|746269.2|747240.6|746240.6|35
1638271890000|2021-11-30 11:31:30|747253.5|746253.5|747211.9|746211.9|747253.5|746253.5|747197|746197|36
1638271900000|2021-11-30 11:31:40|747211.2|746211.2|747196.6|746196.6|747229.3|746229.3|747184.3|746184.3|29
1638271910000|2021-11-30 11:31:50|747195.2|746195.2|747098.9|746098.9|747219.9|746219.9|747096.5|746096.5|32
1638271920000|2021-11-30 11:32:00|747111|746111|747138.9|746138.9|747143.7|746143.7|747081.3|746081.3|30
1638271930000|2021-11-30 11:32:10|747124.8|746124.8|747091.2|746091.2|747154|746154|747091.2|746091.2|33
1638271940000|2021-11-30 11:32:20|747089.6|746089.6|747082.3|746082.3|747097|746097|747082.3|746082.3|23
1638271950000|2021-11-30 11:32:30|747083.5|746083.5|747022.6|746022.6|747083.5|746083.5|747007.9|746007.9|23
1638271960000|2021-11-30 11:32:40|747022.4|746022.4|747050.7|746050.7|747050.7|746050.7|747022.4|746022.4|33
1638271970000|2021-11-30 11:32:50|747043.5|746043.5|747030.5|746030.5|747045.6|746045.6|747022.3|746022.3|34
1638271980000|2021-11-30 11:33:00|747029.6|746029.6|747022.2|746022.2|747038.4|746038.4|747017.5|746017.5|29
1638271990000|2021-11-30 11:33:10|747004.6|746004.6|746913.2|745913.2|747004.6|746004.6|746904.3|745904.3|35
1638272000000|2021-11-30 11:33:20|746913.8|745913.8|746909.7|745909.7|746917.2|745917.2|746897.5|745897.5|25
1638272010000|2021-11-30 11:33:30|746890.1|745890.1|746945.7|745945.7|746945.7|745945.7|746862.4|745862.4|33
1638272020000|2021-11-30 11:33:40|746947|745947|747043.9|746043.9|747045.5|746045.5|746915.8|745915.8|33
1638272030000|2021-11-30 11:33:50|747026.3|746026.3|747005.8|746005.8|747026.3|746026.3|746902.2|745902.2|34
1638272040000|2021-11-30 11:34:00|746998.5|745998.5|747012.2|746012.2|747017|746017|746982.2|745982.2|27
1638272050000|2021-11-30 11:34:10|747009.4|746009.4|747016.3|746016.3|747035.1|746035.1|746978|745978|30
1638272060000|2021-11-30 11:34:20|747004.3|746004.3|746973.4|745973.4|747005.9|746005.9|746952.5|745952.5|28
1638272070000|2021-11-30 11:34:30|746951.2|745951.2|746994.6|745994.6|747005.9|746005.9|746946.5|745946.5|31
1638272080000|2021-11-30 11:34:40|746983|745983|746935.8|745935.8|746986.7|745986.7|746932.1|745932.1|23
1638272090000|2021-11-30 11:34:50|746935.3|745935.3|746876.9|745876.9|746935.3|745935.3|746860.6|745860.6|30
1638272100000|2021-11-30 11:35:00|746878.2|745878.2|746733.9|745733.9|746878.2|745878.2|746733.9|745733.9|26
1638272110000|2021-11-30 11:35:10|746737.9|745737.9|746591.5|745591.5|746748.7|745748.7|746576.9|745576.9|35
1638272120000|2021-11-30 11:35:20|746585.8|745585.8|746613|745613|746613|745613|746583.3|745583.3|35
1638272130000|2021-11-30 11:35:30|746611.7|745611.7|746614.4|745614.4|746614.4|745614.4|746569.9|745569.9|31
1638272140000|2021-11-30 11:35:40|746617.3|745617.3|746644.3|745644.3|746695|745695|746614.4|745614.4|29
1638272150000|2021-11-30 11:35:50|746646|745646|746828.5|745828.5|746838|745838|746642.7|745642.7|30
1638272160000|2021-11-30 11:36:00|746826.9|745826.9|746694.4|745694.4|746826.9|745826.9|746678.4|745678.4|29
1638272170000|2021-11-30 11:36:10|746686.9|745686.9|746731.2|745731.2|746766.5|745766.5|746669.7|745669.7|37
1638272180000|2021-11-30 11:36:20|746733.2|745733.2|746787.6|745787.6|746837.9|745837.9|746729|745729|36
1638272190000|2021-11-30 11:36:30|746787.1|745787.1|746996|745996|747578.8|746073.1|746784.3|745511.4|38
1638272200000|2021-11-30 11:36:40|746997.7|745997.7|746840.1|745840.1|747376.2|746020.1|746839|745337|34
1638272210000|2021-11-30 11:36:50|747345.6|745345.6|746985.4|745985.4|747473.3|745985.4|746853|745345.6|33
1638272220000|2021-11-30 11:37:00|746970.8|745970.8|746884.7|745884.7|747414.4|745970.8|746879.6|745405.3|32
1638272230000|2021-11-30 11:37:10|746875.9|745875.9|746852.6|745852.6|746898.9|745898.9|746836.6|745836.6|25
1638272240000|2021-11-30 11:37:20|746851|745851|746954.1|745954.1|746960.2|745960.2|746846.4|745846.4|31
1638272250000|2021-11-30 11:37:30|746957.6|745957.6|746964.3|745964.3|746971.9|745971.9|746949.6|745949.6|27
1638272260000|2021-11-30 11:37:40|746958.5|745958.5|746859|745859|746960.8|745960.8|746855.2|745855.2|28
1638272270000|2021-11-30 11:37:50|746858.5|745858.5|746832.9|745832.9|746889.1|745889.1|746822.2|745822.2|25
1638272280000|2021-11-30 11:38:00|746833.6|745833.6|746846.2|745846.2|746849.9|745849.9|746827.6|745827.6|34
1638272290000|2021-11-30 11:38:10|746853.3|745853.3|746925.4|745925.4|746926.2|745926.2|746853.3|745853.3|35
1638272300000|2021-11-30 11:38:20|746924.6|745924.6|746989.3|745989.3|746989.3|745989.3|746920.7|745920.7|36
1638272310000|2021-11-30 11:38:30|746973|745973|746976.7|745976.7|747072.5|746072.5|746948.3|745948.3|34
1638272320000|2021-11-30 11:38:40|746996.8|745996.8|747025.5|746025.5|747036.9|746036.9|746993.7|745993.7|32
1638272330000|2021-11-30 11:38:50|746993|745993|747018|746018|747030.1|746030.1|746936.5|745936.5|37
1638272340000|2021-11-30 11:39:00|747016.8|746016.8|746999|745999|747016.8|746016.8|746990.6|745990.6|28
1638272350000|2021-11-30 11:39:10|746990.2|745990.2|746985.1|745985.1|747008|746008|746969.8|745969.8|32
1638272360000|2021-11-30 11:39:20|746985.2|745985.2|746964.7|745964.7|747009.5|746009.5|746954.8|745954.8|24
1638272370000|2021-11-30 11:39:30|746962.4|745962.4|746856.4|745856.4|746962.4|745962.4|746850.2|745850.2|30
1638272380000|2021-11-30 11:39:40|746853.8|745853.8|746711.5|745711.5|746860.1|745860.1|746694.5|745694.5|34
1638272390000|2021-11-30 11:39:50|746681.1|745681.1|746658.5|745658.5|746697.4|745697.4|746621.4|745621.4|34
1638272400000|2021-11-30 11:40:00|746646.4|745646.4|746674.9|745674.9|746707|745707|746646.4|745646.4|30
1638272410000|2021-11-30 11:40:10|746677.7|745677.7|746686.5|745686.5|746707|745707|746650.2|745650.2|24
1638272420000|2021-11-30 11:40:20|746691.2|745691.2|746768.5|745768.5|746768.5|745768.5|746691.2|745691.2|29
1638272430000|2021-11-30 11:40:30|746765.4|745765.4|746680.5|745680.5|746765.5|745765.5|746680.5|745680.5|26
1638272440000|2021-11-30 11:40:40|746689.5|745689.5|746564.2|745564.2|746689.5|745689.5|746548.3|745548.3|39
1638272450000|2021-11-30 11:40:50|746551.2|745551.2|746467.2|745467.2|746551.2|745551.2|746410.3|745410.3|38
1638272460000|2021-11-30 11:41:00|746449.4|745449.4|746489.5|745489.5|746497.5|745497.5|746387.6|745387.6|39
1638272470000|2021-11-30 11:41:10|746489.7|745489.7|746436.4|745436.4|746489.7|745489.7|746399.9|745399.9|37
1638272480000|2021-11-30 11:41:20|746432|745432|746380.6|745380.6|746441.8|745441.8|746363.9|745363.9|36
1638272490000|2021-11-30 11:41:30|746397.2|745397.2|746549.8|745549.8|747110|745600.2|746381.6|745110|35
1638272500000|2021-11-30 11:41:40|746583.1|745583.1|746527.6|745527.6|746610|745610|746509|745509|31
1638272510000|2021-11-30 11:41:50|746528.9|745528.9|746553.4|745553.4|746553.4|745553.4|746435.9|745435.9|39
1638272520000|2021-11-30 11:42:00|746565.4|745565.4|746512.6|745512.6|746574.6|745574.6|746447.7|745447.7|37
1638272530000|2021-11-30 11:42:10|746502.9|745502.9|746475.9|745475.9|746525|745525|746458.5|745458.5|30
1638272540000|2021-11-30 11:42:20|746469.3|745469.3|746498.9|745498.9|746501.8|745501.8|746434.3|745434.3|37
1638272550000|2021-11-30 11:42:30|746494.1|745494.1|746488.8|745488.8|746510.8|745510.8|746473.3|745473.3|34
1638272560000|2021-11-30 11:42:40|746488.5|745488.5|746441.6|745441.6|746488.5|745488.5|746426.3|745426.3|34
1638272570000|2021-11-30 11:42:50|746441.8|745441.8|746443|745443|746450.9|745450.9|746438.5|745438.5|29
1638272580000|2021-11-30 11:43:00|746440.6|745440.6|746441.2|745441.2|746458.7|745458.7|746425.8|745425.8|34
1638272590000|2021-11-30 11:43:10|746436|745436|746455.8|745455.8|746455.8|745455.8|746430|745430|30
1638272600000|2021-11-30 11:43:20|746466.1|745466.1|746436.5|745436.5|746474.1|745474.1|746421.3|745421.3|31
1638272610000|2021-11-30 11:43:30|746435.8|745435.8|746454.1|745454.1|746456.4|745456.4|746428.1|745428.1|29
1638272620000|2021-11-30 11:43:40|746452.3|745452.3|746402.8|745402.8|746472.1|745472.1|746389.2|745389.2|37
1638272630000|2021-11-30 11:43:50|746405.3|745405.3|746447.6|745447.6|746472|745472|746398.3|745398.3|22
1638272640000|2021-11-30 11:44:00|746453|745453|746519.9|745519.9|746527.6|745527.6|746426.3|745426.3|35
1638272650000|2021-11-30 11:44:10|746525.3|745525.3|746497.6|745497.6|746539|745539|746497.3|745497.3|36
1638272660000|2021-11-30 11:44:20|746498|745498|746504.6|745504.6|746507.5|745507.5|746488.8|745488.8|28
1638272670000|2021-11-30 11:44:30|746513.2|745513.2|746459.8|745459.8|746513.2|745513.2|746445.2|745445.2|28
1638272680000|2021-11-30 11:44:40|746458|745458|746484|745484|746504.1|745504.1|746458|745458|26
1638272690000|2021-11-30 11:44:50|746481.5|745481.5|746453.8|745453.8|746489.7|745489.7|746447.9|745447.9|31
1638272700000|2021-11-30 11:45:00|746446.5|745446.5|746295|745295|746457.6|745457.6|746293.5|745293.5|37
1638272710000|2021-11-30 11:45:10|746298.4|745298.4|746440.5|745440.5|746448.9|745448.9|746287.1|745287.1|32
1638272720000|2021-11-30 11:45:20|746443|745443|746502.8|745502.8|746502.8|745502.8|746443|745443|32
1638272730000|2021-11-30 11:45:30|746501.4|745501.4|746492.6|745492.6|746512.5|745512.5|746479.4|745479.4|31
1638272740000|2021-11-30 11:45:40|746497.7|745497.7|746558.8|745558.8|746562.7|745562.7|746495.1|745495.1|28
1638272750000|2021-11-30 11:45:50|746553.7|745553.7|746570.6|745570.6|746572.4|745572.4|746543.3|745543.3|21
1638272760000|2021-11-30 11:46:00|746574.1|745574.1|746551.3|745551.3|746574.1|745574.1|746538.3|745538.3|30
1638272770000|2021-11-30 11:46:10|746545.7|745545.7|746470.9|745470.9|746547.7|745547.7|746388.3|745388.3|36
1638272780000|2021-11-30 11:46:20|746471.7|745471.7|746463.2|745463.2|746485|745485|746452.4|745452.4|30
1638272790000|2021-11-30 11:46:30|746464.2|745464.2|746375.2|745375.2|746464.2|745464.2|746372|745372|33
1638272800000|2021-11-30 11:46:40|746373.8|745373.8|746420.3|745420.3|746433.6|745433.6|746365.2|745365.2|31
1638272810000|2021-11-30 11:46:50|746421.3|745421.3|746421.4|745421.4|746424.9|745424.9|746414.7|745414.7|27
1638272820000|2021-11-30 11:47:00|746420.1|745420.1|746535|745535|746557.4|745557.4|746405.1|745405.1|34
1638272830000|2021-11-30 11:47:10|746536.4|745536.4|746450.4|745450.4|746548.2|745548.2|746436.9|745436.9|36
1638272840000|2021-11-30 11:47:20|746454.2|745454.2|746514.7|745514.7|746518.2|745518.2|746443.2|745443.2|40
1638272850000|2021-11-30 11:47:30|746521.2|745521.2|746563.9|745563.9|746628.2|745628.2|746521.2|745521.2|33
1638272860000|2021-11-30 11:47:40|746564.3|745564.3|746588.9|745588.9|746608.8|745608.8|746521.1|745521.1|35
1638272870000|2021-11-30 11:47:50|746583.7|745583.7|746580.9|745580.9|746590|745590|746573.1|745573.1|27
1638272880000|2021-11-30 11:48:00|746581.4|745581.4|746622.9|745622.9|746643.2|745643.2|746581.4|745581.4|31
1638272890000|2021-11-30 11:48:10|746627.8|745627.8|746568.9|745568.9|746627.8|745627.8|746568.3|745568.3|37
1638272900000|2021-11-30 11:48:20|746565.5|745565.5|746563.9|745563.9|746574.7|745574.7|746556.9|745556.9|22
1638272910000|2021-11-30 11:48:30|746564.3|745564.3|746569.2|745569.2|746580|745580|746562.5|745562.5|24
1638272920000|2021-11-30 11:48:40|746567.1|745567.1|746463.8|745463.8|746577.5|745577.5|746463.8|745463.8|26
1638272930000|2021-11-30 11:48:50|746471.8|745471.8|746534|745534|746534.4|745534.4|746461.9|745461.9|32
1638272940000|2021-11-30 11:49:00|746528.5|745528.5|746704.2|745704.2|746773.2|745773.2|746528.5|745528.5|37
1638272950000|2021-11-30 11:49:10|746733.7|745733.7|746860.3|745860.3|746872|745872|746733.6|745733.6|36
1638272960000|2021-11-30 11:49:20|746858.4|745858.4|746849.7|745849.7|746874.8|745874.8|746798.6|745798.6|34
1638272970000|2021-11-30 11:49:30|746853.2|745853.2|746824.4|745824.4|746893|745893|746820.2|745820.2|35
1638272980000|2021-11-30 11:49:40|746833.4|745833.4|746840.8|745840.8|746846.2|745846.2|746820.2|745820.2|34
1638272990000|2021-11-30 11:49:50|746950.2|745950.2|747042.3|746042.3|747059.9|746059.9|746950.2|745950.2|38
1638273000000|2021-11-30 11:50:00|747042.7|746042.7|747015.4|746015.4|747054.2|746054.2|747010.5|746010.5|36
1638273010000|2021-11-30 11:50:10|747046.7|746046.7|747099|746099|747112.8|746112.8|747046.2|746046.2|34
1638273020000|2021-11-30 11:50:20|747099.8|746099.8|747106.9|746106.9|747120.8|746120.8|747092.1|746092.1|38
1638273030000|2021-11-30 11:50:30|747095.3|746095.3|747063.3|746063.3|747098.2|746098.2|747051.6|746051.6|31
1638273040000|2021-11-30 11:50:40|747065.5|746065.5|747000.8|746000.8|747093.7|746093.7|746988.5|745988.5|39
1638273050000|2021-11-30 11:50:50|746996.4|745996.4|746936.8|745936.8|747019.3|746019.3|746931.9|745931.9|36
1638273060000|2021-11-30 11:51:00|746941.3|745941.3|746794.1|745794.1|746941.3|745941.3|746776.1|745776.1|29
1638273070000|2021-11-30 11:51:10|746790.7|745790.7|746892.5|745892.5|746922.7|745922.7|746790.7|745790.7|35
1638273080000|2021-11-30 11:51:20|746899.6|745899.6|746929.2|745929.2|746930.4|745930.4|746847.7|745847.7|33
1638273090000|2021-11-30 11:51:30|746918.3|745918.3|746919.8|745919.8|746929.1|745929.1|746907.3|745907.3|32
1638273100000|2021-11-30 11:51:40|746920.1|745920.1|746967.7|745967.7|746991.5|745991.5|746920.1|745920.1|25
1638273110000|2021-11-30 11:51:50|746971.9|745971.9|746977.5|745977.5|747011.6|746011.6|746971.9|745971.9|27
1638273120000|2021-11-30 11:52:00|746978.9|745978.9|747069.2|746069.2|747098.4|746098.4|746975.3|745975.3|35
1638273130000|2021-11-30 11:52:10|747073.4|746073.4|747092.5|746092.5|747110.8|746110.8|747052.7|746052.7|35
1638273140000|2021-11-30 11:52:20|747091.6|746091.6|747156|746156|747174.8|746174.8|747091.6|746091.6|30
1638273150000|2021-11-30 11:52:30|747156.2|746156.2|747215|746215|747217.9|746217.9|747142.5|746142.5|34
1638273160000|2021-11-30 11:52:40|747222.9|746222.9|747221.2|746221.2|747234.4|746234.4|747200.8|746200.8|29
1638273170000|2021-11-30 11:52:50|747218.3|746218.3|747193.1|746193.1|747224.9|746224.9|747163.1|746163.1|32
1638273180000|2021-11-30 11:53:00|747195.2|746195.2|747161.5|746161.5|747206.6|746206.6|747145.8|746145.8|33
1638273190000|2021-11-30 11:53:10|747163.4|746163.4|747173.1|746173.1|747222.2|746222.2|747160.5|746160.5|27
1638273200000|2021-11-30 11:53:20|747180.4|746180.4|747197.1|746197.1|747216.1|746216.1|747179.8|746179.8|32
1638273210000|2021-11-30 11:53:30|747200|746200|747115.4|746115.4|747200|746200|747115.2|746115.2|25
1638273220000|2021-11-30 11:53:40|747113.4|746113.4|747216.5|746216.5|747224.3|746224.3|747113.4|746113.4|32
1638273230000|2021-11-30 11:53:50|747221.2|746221.2|747194.4|746194.4|747224.2|746224.2|747182.4|746182.4|34
1638273240000|2021-11-30 11:54:00|747194.3|746194.3|747260.2|746260.2|747260.2|746260.2|747194.1|746194.1|28
1638273250000|2021-11-30 11:54:10|747260.9|746260.9|747333.2|746333.2|747334.9|746334.9|747245.3|746245.3|38
1638273260000|2021-11-30 11:54:20|747344.1|746344.1|747343.4|746343.4|747347.2|746347.2|747288.5|746288.5|32
1638273270000|2021-11-30 11:54:30|747342.4|746342.4|747303.7|746303.7|747348|746348|747302.5|746302.5|27
1638273280000|2021-11-30 11:54:40|747316.9|746316.9|747296.8|746296.8|747319.2|746319.2|747296.8|746296.8|21
1638273290000|2021-11-30 11:54:50|747296.1|746296.1|747261.1|746261.1|747305.1|746305.1|747245.5|746245.5|31
1638273300000|2021-11-30 11:55:00|747251.3|746251.3|747260.9|746260.9|747273.9|746273.9|747248.7|746248.7|34
1638273310000|2021-11-30 11:55:10|747271.1|746271.1|747287.3|746287.3|747287.3|746287.3|747234.8|746234.8|38
1638273320000|2021-11-30 11:55:20|747285.1|746285.1|747308.4|746308.4|747332.4|746332.4|747285.1|746285.1|27
1638273330000|2021-11-30 11:55:30|747306.9|746306.9|747299.6|746299.6|747309.2|746309.2|747289.3|746289.3|26
1638273340000|2021-11-30 11:55:40|747300.8|746300.8|747291.4|746291.4|747312.9|746312.9|747291.4|746291.4|29
1638273350000|2021-11-30 11:55:50|747287.4|746287.4|747285.5|746285.5|747317.5|746317.5|747285.5|746285.5|28
1638273360000|2021-11-30 11:56:00|747274.4|746274.4|747248|746248|747279.1|746279.1|747210.8|746210.8|29
1638273370000|2021-11-30 11:56:10|747247|746247|747224.7|746224.7|747247.7|746247.7|747218.6|746218.6|32
1638273380000|2021-11-30 11:56:20|747225|746225|747170|746170|747249.6|746249.6|747169|746169|29
1638273390000|2021-11-30 11:56:30|747165|746165|747138.4|746138.4|747170|746170|747137.3|746137.3|27
1638273400000|2021-11-30 11:56:40|747140.8|746140.8|747088.4|746088.4|747141|746141|747088.4|746088.4|28
1638273410000|2021-11-30 11:56:50|747088|746088|747003.7|746003.7|747088|746088|747002.1|746002.1|32
1638273420000|2021-11-30 11:57:00|747001.5|746001.5|747326.8|745326.8|747326.8|746111.5|746854.2|745326.8|38
1638273430000|2021-11-30 11:57:10|747320.9|745320.9|746811.1|745811.1|747329.8|745853.6|746759.2|745251.1|39
1638273440000|2021-11-30 11:57:20|746818.3|745818.3|746842.7|745842.7|746844.8|745844.8|746736.5|745736.5|36
1638273450000|2021-11-30 11:57:30|746827.3|745827.3|746884.6|745884.6|746897.6|745897.6|746827.3|745827.3|37
1638273460000|2021-11-30 11:57:40|746883.9|745883.9|747025.8|746025.8|747027|746027|746883.9|745883.9|34
1638273470000|2021-11-30 11:57:50|747023.9|746023.9|746936.5|745936.5|747081.8|746081.8|746929.3|745929.3|37
1638273480000|2021-11-30 11:58:00|746945.1|745945.1|746785|745785|746945.1|745945.1|746762.3|745762.3|37
1638273490000|2021-11-30 11:58:10|746779.9|745779.9|746695.6|745695.6|746810.6|745810.6|746695.6|745695.6|34
1638273500000|2021-11-30 11:58:20|746695.3|745695.3|746639.5|745639.5|746714.8|745714.8|746631.1|745631.1|31
1638273510000|2021-11-30 11:58:30|746638.6|745638.6|746619.8|745619.8|746639.1|745639.1|746612.1|745612.1|28
1638273520000|2021-11-30 11:58:40|746618.9|745618.9|746619.1|745619.1|746627.7|745627.7|746607|745607|29
1638273530000|2021-11-30 11:58:50|746621.7|745621.7|746563.1|745563.1|746621.7|745621.7|746547.1|745547.1|25
1638273540000|2021-11-30 11:59:00|746562.5|745562.5|746560.8|745560.8|746573.6|745573.6|746550.5|745550.5|31
1638273550000|2021-11-30 11:59:10|746561.1|745561.1|746595.1|745595.1|746611.1|745611.1|746556.2|745556.2|30
1638273560000|2021-11-30 11:59:20|746590.7|745590.7|746655.4|745655.4|746661.4|745661.4|746590.7|745590.7|30
1638273570000|2021-11-30 11:59:30|746661.1|745661.1|746712.1|745712.1|746740.9|745740.9|746661.1|745661.1|27
1638273580000|2021-11-30 11:59:40|746711.9|745711.9|746634.7|745634.7|746717.9|745717.9|746634.7|745634.7|30
1638273590000|2021-11-30 11:59:50|746637.6|745637.6|746557.9|745557.9|746640.6|745640.6|746557.9|745557.9|33
1638273600000|2021-11-30 12:00:00|746557|745557|746482.8|745482.8|746558|745558|746441|745441|35
1638273610000|2021-11-30 12:00:10|746470.9|745470.9|746554.2|745554.2|746564.2|745564.2|746446.2|745446.2|38
1638273620000|2021-11-30 12:00:20|746557.9|745557.9|746530.5|745530.5|746564.3|745564.3|746518.9|745518.9|30
1638273630000|2021-11-30 12:00:30|746530.7|745530.7|746338.8|745338.8|746533.7|745533.7|746338.5|745338.5|31
1638273640000|2021-11-30 12:00:40|746345.6|745345.6|746361.1|745361.1|746385.3|745385.3|746336.5|745336.5|31
1638273650000|2021-11-30 12:00:50|746367.7|745367.7|746202|745202|746367.7|745367.7|746173.9|745173.9|37
1638273660000|2021-11-30 12:01:00|746200.7|745200.7|746129.7|745129.7|746224.3|745224.3|746119|745119|35
1638273670000|2021-11-30 12:01:10|746135.1|745135.1|746219.9|745219.9|746219.9|745219.9|746131|745131|34
1638273680000|2021-11-30 12:01:20|746212.4|745212.4|746175.1|745175.1|746261.2|745261.2|746170.5|745170.5|32
1638273690000|2021-11-30 12:01:30|746175.3|745175.3|746080.3|745080.3|746175.3|745175.3|746070.9|745070.9|33
1638273700000|2021-11-30 12:01:40|746082.3|745082.3|746238.3|745238.3|746242.9|745242.9|746065.9|745065.9|36
1638273710000|2021-11-30 12:01:50|746239.4|745239.4|746053.9|745053.9|746249.8|745249.8|746048.2|745048.2|35
1638273720000|2021-11-30 12:02:00|746051.9|745051.9|745945.5|744945.5|746434.3|745051.9|745919.1|744434.3|32
1638273730000|2021-11-30 12:02:10|745936.2|744936.2|745961.1|744961.1|746009.6|745009.6|745923.3|744923.3|35
1638273740000|2021-11-30 12:02:20|745961.6|744961.6|745783.9|744783.9|745961.6|744961.6|745773.8|744773.8|29
1638273750000|2021-11-30 12:02:30|745784.6|744784.6|745803.5|744803.5|745834.5|744834.5|745784.6|744784.6|39
1638273760000|2021-11-30 12:02:40|745802|744802|745813.3|744813.3|745883.8|744883.8|745802|744802|33
1638273770000|2021-11-30 12:02:50|745812.3|744812.3|745859.4|744859.4|745866.3|744866.3|745812.3|744812.3|34
1638273780000|2021-11-30 12:03:00|745861.6|744861.6|745834.2|744834.2|745878.2|744878.2|745830|744830|32
1638273790000|2021-11-30 12:03:10|745834.5|744834.5|745806.6|744806.6|745836.3|744836.3|745803.3|744803.3|30
1638273800000|2021-11-30 12:03:20|745804.8|744804.8|745634.2|744634.2|745804.8|744804.8|745634.2|744634.2|31
1638273810000|2021-11-30 12:03:30|745638.8|744638.8|745661.2|744661.2|745680|744680|745638.8|744638.8|29
1638273820000|2021-11-30 12:03:40|745660.6|744660.6|745627.6|744627.6|745665|744665|745627.2|744627.2|32
1638273830000|2021-11-30 12:03:50|745630.3|744630.3|745651.1|744651.1|745663.7|744663.7|745620.9|744620.9|36
1638273840000|2021-11-30 12:04:00|745660.5|744660.5|745729|744729|745769.8|744769.8|745649.1|744649.1|38
1638273850000|2021-11-30 12:04:10|745732|744732|745702.9|744702.9|745751.9|744751.9|745679.9|744679.9|34
1638273860000|2021-11-30 12:04:20|745713.5|744713.5|745766.4|744766.4|745767.2|744767.2|745663.6|744663.6|33
1638273870000|2021-11-30 12:04:30|745767.9|744767.9|745785.5|744785.5|745858.8|744858.8|745767.9|744767.9|34
1638273880000|2021-11-30 12:04:40|745786.5|744786.5|745827|744827|745838.5|744838.5|745785|744785|35
1638273890000|2021-11-30 12:04:50|745827.5|744827.5|745845.3|744845.3|745894.9|744894.9|745827.5|744827.5|30
1638273900000|2021-11-30 12:05:00|745842.8|744842.8|745774.9|744774.9|745846|744846|745774.9|744774.9|27
1638273910000|2021-11-30 12:05:10|745763.3|744763.3|745683.3|744683.3|745770.2|744770.2|745683.2|744683.2|35
1638273920000|2021-11-30 12:05:20|745683.8|744683.8|745683.5|744683.5|745695.6|744695.6|745673.9|744673.9|31
1638273930000|2021-11-30 12:05:30|745681|744681|745727.5|744727.5|745733|744733|745681|744681|35
1638273940000|2021-11-30 12:05:40|745724.7|744724.7|745834.4|744834.4|745844.1|744844.1|745723.1|744723.1|29
1638273950000|2021-11-30 12:05:50|745833.5|744833.5|745736.9|744736.9|745858.6|744858.6|745736.9|744736.9|37
1638273960000|2021-11-30 12:06:00|745728.3|744728.3|745723.5|744723.5|746210|744730.9|745710.9|744210|32
1638273970000|2021-11-30 12:06:10|745726.7|744726.7|745662.1|744662.1|745727.4|744727.4|745659.1|744659.1|27
1638273980000|2021-11-30 12:06:20|745672.5|744672.5|745678.9|744678.9|745680.3|744680.3|745666.8|744666.8|24
1638273990000|2021-11-30 12:06:30|745673.1|744673.1|745674.4|744674.4|745708.5|744708.5|745670.9|744670.9|28
1638274000000|2021-11-30 12:06:40|745671.1|744671.1|745699.9|744699.9|745705|744705|745669.6|744669.6|29
1638274010000|2021-11-30 12:06:50|745697.9|744697.9|745670|744670|745701.2|744701.2|745670|744670|30
1638274020000|2021-11-30 12:07:00|745666.2|744666.2|745665.2|744665.2|745696.4|744696.4|745663.5|744663.5|30
1638274030000|2021-11-30 12:07:10|745667|744667|745628.3|744628.3|745667|744667|745628.3|744628.3|23
1638274040000|2021-11-30 12:07:20|745631.3|744631.3|745459.4|744459.4|745639.4|744639.4|745438.4|744438.4|39
1638274050000|2021-11-30 12:07:30|745459.7|744459.7|745649.3|744649.3|745649.3|744649.3|745451.9|744451.9|34
1638274060000|2021-11-30 12:07:40|745651.1|744651.1|745627.3|744627.3|745651.1|744651.1|745598.1|744598.1|34
1638274070000|2021-11-30 12:07:50|745626.3|744626.3|745603.4|744603.4|745626.3|744626.3|745597.9|744597.9|30
1638274080000|2021-11-30 12:08:00|745602.3|744602.3|745652.5|744652.5|745652.5|744652.5|745573.5|744573.5|34
1638274090000|2021-11-30 12:08:10|745667.6|744667.6|745746.8|744746.8|745816.4|744816.4|745665.8|744665.8|36
1638274100000|2021-11-30 12:08:20|745752.4|744752.4|745764.1|744764.1|745776.2|744776.2|745749.7|744749.7|28
1638274110000|2021-11-30 12:08:30|745762.8|744762.8|745568.1|744568.1|745764.2|744764.2|745479.8|744479.8|38
1638274120000|2021-11-30 12:08:40|745566.3|744566.3|745573.7|744573.7|745585|744585|745519.7|744519.7|38
1638274130000|2021-11-30 12:08:50|745569.4|744569.4|745665.8|744665.8|745758.8|744758.8|745569.4|744569.4|36
1638274140000|2021-11-30 12:09:00|745678.6|744678.6|745680.2|744680.2|745694.2|744694.2|745641.5|744641.5|38
1638274150000|2021-11-30 12:09:10|745673.3|744673.3|745701|744701|745712.6|744712.6|745668.4|744668.4|32
1638274160000|2021-11-30 12:09:20|745701.6|744701.6|745687.8|744687.8|745817.9|744817.9|745679|744679|37
1638274170000|2021-11-30 12:09:30|745689.1|744689.1|745680.1|744680.1|745699.1|744699.1|745679.3|744679.3|33
1638274180000|2021-11-30 12:09:40|745679.8|744679.8|745671.5|744671.5|745703.5|744703.5|745671.5|744671.5|30
1638274190000|2021-11-30 12:09:50|745672|744672|745642.1|744642.1|745678.7|744678.7|745642.1|744642.1|32
1638274200000|2021-11-30 12:10:00|745642.5|744642.5|745568.8|744568.8|745646.3|744646.3|745523.7|744523.7|35
1638274210000|2021-11-30 12:10:10|745570.9|744570.9|745517.4|744517.4|745570.9|744570.9|745460.6|744460.6|31
1638274220000|2021-11-30 12:10:20|745546.3|744546.3|745471.7|744471.7|745546.3|744546.3|745459.6|744459.6|35
1638274230000|2021-11-30 12:10:30|745470.7|744470.7|745579.9|744579.9|745629.5|744629.5|745470.7|744470.7|36
1638274240000|2021-11-30 12:10:40|745582.5|744582.5|745473.2|744473.2|745582.5|744582.5|745443.4|744443.4|27
1638274250000|2021-11-30 12:10:50|745470.3|744470.3|745472.7|744472.7|745523.6|744523.6|745440.6|744440.6|33
1638274260000|2021-11-30 12:11:00|745475.6|744475.6|745110.9|744110.9|745716.1|744475.6|745110.9|743608.4|37
1638274270000|2021-11-30 12:11:10|745108.5|744108.5|745667.7|743667.7|745674|744108.5|745037.2|743452|40
1638274280000|2021-11-30 12:11:20|745171.7|744171.7|745570.1|743570.1|745735.6|744242.3|745093.6|743541.9|39
1638274290000|2021-11-30 12:11:30|745563.2|743563.2|745134.5|744134.5|745740.2|744139.4|745124.6|743540.5|38
1638274300000|2021-11-30 12:11:40|745132.3|744132.3|745756.3|743756.3|745766.5|744273|745131.6|743752.6|31
1638274310000|2021-11-30 12:11:50|745266.3|744266.3|745287|744287|745313.7|744313.7|745254.7|744254.7|30
1638274320000|2021-11-30 12:12:00|745313|744313|745315.4|744315.4|745789.3|744322.4|745265|743760.6|33
1638274330000|2021-11-30 12:12:10|745310|744310|745324|744324|745351.4|744351.4|745298.2|744298.2|28
1638274340000|2021-11-30 12:12:20|745335.5|744335.5|745344|744344|745365|744365|745327.5|744327.5|32
1638274350000|2021-11-30 12:12:30|745361|744361|745463.1|744463.1|745481.2|744481.2|745361|744361|35
1638274360000|2021-11-30 12:12:40|745438.3|744438.3|745301|744301|745914|744442.3|745301|743903.5|35
1638274370000|2021-11-30 12:12:50|745291.3|744291.3|745282.6|744282.6|745302.4|744302.4|745282.2|744282.2|29
1638274380000|2021-11-30 12:13:00|745295.1|744295.1|745243.2|744243.2|745295.1|744295.1|745242.2|744242.2|29
1638274390000|2021-11-30 12:13:10|745236.2|744236.2|745555.7|743555.7|745593.9|744251.5|745054.1|743554.1|38
1638274400000|2021-11-30 12:13:20|745039.3|744039.3|745080.8|744080.8|745548|744102.7|745021.9|743536.4|31
1638274410000|2021-11-30 12:13:30|745077.5|744077.5|745067.4|744067.4|745105.5|744105.5|745062.2|744062.2|30
1638274420000|2021-11-30 12:13:40|745062.9|744062.9|745022.9|744022.9|745070.9|744070.9|745022.9|744022.9|28
1638274430000|2021-11-30 12:13:50|745020.7|744020.7|744963.8|743963.8|745020.7|744020.7|744961.3|743961.3|34
1638274440000|2021-11-30 12:14:00|744960.8|743960.8|744925.4|743925.4|744991.6|743991.6|744891.2|743891.2|35
1638274450000|2021-11-30 12:14:10|744922.2|743922.2|745070.8|744070.8|745070.8|744070.8|744902.8|743902.8|38
1638274460000|2021-11-30 12:14:20|745073.1|744073.1|745166.3|744166.3|745676.2|744172.4|745064.3|743676.2|37
1638274470000|2021-11-30 12:14:30|745149.8|744149.8|745167.1|744167.1|745641|744229.1|745104.5|743641|37
1638274480000|2021-11-30 12:14:40|745141.5|744141.5|745244|744244|745250.5|744250.5|745128.5|744128.5|38
1638274490000|2021-11-30 12:14:50|745244.9|744244.9|745176.1|744176.1|745257|744257|745158.8|744158.8|35
1638274500000|2021-11-30 12:15:00|745185.6|744185.6|745135.2|744135.2|745204.4|744204.4|745132.4|744132.4|35
1638274510000|2021-11-30 12:15:10|745123.2|744123.2|745087.8|744087.8|745123.2|744123.2|745068.7|744068.7|35
1638274520000|2021-11-30 12:15:20|745087|744087|745049.3|744049.3|745094.8|744094.8|745017.3|744017.3|28
1638274530000|2021-11-30 12:15:30|745054.4|744054.4|744985.6|743985.6|745066|744066|744944.3|743944.3|30
1638274540000|2021-11-30 12:15:40|744984.8|743984.8|744978.8|743978.8|745081.2|744081.2|744969|743969|35
1638274550000|2021-11-30 12:15:50|744971.1|743971.1|745052.2|744052.2|745098.9|744098.9|744959.2|743959.2|34
1638274560000|2021-11-30 12:16:00|745059.6|744059.6|745014.1|744014.1|745085.6|744085.6|744991.6|743991.6|37
1638274570000|2021-11-30 12:16:10|745002.4|744002.4|745035.5|744035.5|745052.1|744052.1|745000.8|744000.8|30
1638274580000|2021-11-30 12:16:20|745024.1|744024.1|745072.8|744072.8|745082.9|744082.9|745024.1|744024.1|28
1638274590000|2021-11-30 12:16:30|745077.4|744077.4|745102.9|744102.9|745114.1|744114.1|745075.8|744075.8|32
1638274600000|2021-11-30 12:16:40|745090|744090|745149.6|744149.6|745157.4|744157.4|745088.2|744088.2|37
1638274610000|2021-11-30 12:16:50|745151|744151|745137.7|744137.7|745153.7|744153.7|745112.7|744112.7|26
1638274620000|2021-11-30 12:17:00|745135.3|744135.3|745056|744056|745155.3|744155.3|745056|744056|31
1638274630000|2021-11-30 12:17:10|745056.4|744056.4|745045.6|744045.6|745081.3|744081.3|745041.7|744041.7|29
1638274640000|2021-11-30 12:17:20|745041.6|744041.6|745002.7|744002.7|745045|744045|745002.7|744002.7|26
1638274650000|2021-11-30 12:17:30|745001.6|744001.6|745001|744001|745005.4|744005.4|744967.8|743967.8|37
1638274660000|2021-11-30 12:17:40|745014.7|744014.7|745026.9|744026.9|745064.6|744064.6|744997.2|743997.2|36
1638274670000|2021-11-30 12:17:50|745020.2|744020.2|745024.6|744024.6|745039.2|744039.2|745014.1|744014.1|28
1638274680000|2021-11-30 12:18:00|745015|744015|744977.1|743977.1|745020.6|744020.6|744971.1|743971.1|29
1638274690000|2021-11-30 12:18:10|744977.6|743977.6|744991.7|743991.7|745025|744025|744976.3|743976.3|34
1638274700000|2021-11-30 12:18:20|744990.1|743990.1|744959.2|743959.2|744997.6|743997.6|744959.2|743959.2|32
1638274710000|2021-11-30 12:18:30|744966.7|743966.7|744936.1|743936.1|744966.7|743966.7|744929.9|743929.9|30
1638274720000|2021-11-30 12:18:40|744948.7|743948.7|744959|743959|744962.4|743962.4|744930.7|743930.7|34
1638274730000|2021-11-30 12:18:50|744942.5|743942.5|744958.3|743958.3|744972.4|743972.4|744927.5|743927.5|36
1638274740000|2021-11-30 12:19:00|744954.7|743954.7|744902.4|743902.4|744960.1|743960.1|744888.8|743888.8|32
1638274750000|2021-11-30 12:19:10|744906.4|743906.4|744902.1|743902.1|744929.8|743929.8|744898.1|743898.1|27
1638274760000|2021-11-30 12:19:20|744905.4|743905.4|744889.9|743889.9|744912.3|743912.3|744888.9|743888.9|28
1638274770000|2021-11-30 12:19:30|744888.5|743888.5|744877.2|743877.2|744895.2|743895.2|744877.2|743877.2|25
1638274780000|2021-11-30 12:19:40|744882.9|743882.9|744889.6|743889.6|744891.5|743891.5|744876.2|743876.2|31
1638274790000|2021-11-30 12:19:50|744896.1|743896.1|744896.7|743896.7|744900.6|743900.6|744890|743890|23
1638274800000|2021-11-30 12:20:00|744921.8|743921.8|744896.4|743896.4|744921.8|743921.8|744888.8|743888.8|29
1638274810000|2021-11-30 12:20:10|744896.5|743896.5|744956.8|743956.8|744966.9|743966.9|744896.2|743896.2|23
1638274820000|2021-11-30 12:20:20|744956.3|743956.3|744975.5|743975.5|744984.1|743984.1|744925.2|743925.2|33
1638274830000|2021-11-30 12:20:30|744967.8|743967.8|745011.7|744011.7|745011.7|744011.7|744960.4|743960.4|34
1638274840000|2021-11-30 12:20:40|745074.8|744074.8|745121|744121|745140.1|744140.1|745063.4|744063.4|35
1638274850000|2021-11-30 12:20:50|745126.1|744126.1|745112.5|744112.5|745179|744179|745104|744104|37
1638274860000|2021-11-30 12:21:00|745110|744110|745067.2|744067.2|745129.1|744129.1|745067.2|744067.2|38
1638274870000|2021-11-30 12:21:10|745074.6|744074.6|745058.6|744058.6|745080.4|744080.4|745057.2|744057.2|28
1638274880000|2021-11-30 12:21:20|745065.3|744065.3|744901|743901|745065.8|744065.8|744890.7|743890.7|34
1638274890000|2021-11-30 12:21:30|744907.2|743907.2|744984.9|743984.9|744993.9|743993.9|744898|743898|37
1638274900000|2021-11-30 12:21:40|744991.6|743991.6|745028.7|744028.7|745075.3|744075.3|744980.3|743980.3|30
1638274910000|2021-11-30 12:21:50|745024.5|744024.5|745024.9|744024.9|745037.5|744037.5|744978.2|743978.2|29
1638274920000|2021-11-30 12:22:00|745029.2|744029.2|744926|743926|745032.6|744032.6|744917.6|743917.6|36
1638274930000|2021-11-30 12:22:10|744914.5|743914.5|744863.4|743863.4|744972|743972|744863.4|743863.4|28
1638274940000|2021-11-30 12:22:20|744865.3|743865.3|744858.7|743858.7|744870.5|743870.5|744847.6|743847.6|29
1638274950000|2021-11-30 12:22:30|744836.4|743836.4|744843.4|743843.4|744851|743851|744824|743824|29
1638274960000|2021-11-30 12:22:40|744850.6|743850.6|744869.8|743869.8|744902.8|743902.8|744824.9|743824.9|32
1638274970000|2021-11-30 12:22:50|744877.7|743877.7|744957.6|743957.6|744967.7|743967.7|744871.5|743871.5|33
1638274980000|2021-11-30 12:23:00|744961.8|743961.8|744876.2|743876.2|744968|743968|744876.2|743876.2|35
1638274990000|2021-11-30 12:23:10|744878.6|743878.6|744936.1|743936.1|744947.2|743947.2|744860.8|743860.8|23
1638275000000|2021-11-30 12:23:20|744941.9|743941.9|744969.5|743969.5|744969.5|743969.5|744938.4|743938.4|37
1638275010000|2021-11-30 12:23:30|744962.3|743962.3|744961.7|743961.7|744981|743981|744952.9|743952.9|30
1638275020000|2021-11-30 12:23:40|744959.5|743959.5|744912.6|743912.6|744960.1|743960.1|744893.7|743893.7|32
1638275030000|2021-11-30 12:23:50|744911.7|743911.7|744955|743955|744955|743955|744894.3|743894.3|34
1638275040000|2021-11-30 12:24:00|744950.9|743950.9|744870.8|743870.8|744965.5|743965.5|744801.9|743801.9|31
1638275050000|2021-11-30 12:24:10|744867.4|743867.4|744740|743740|744870.1|743870.1|744740|743740|28
1638275060000|2021-11-30 12:24:20|744742.6|743742.6|744736.5|743736.5|744747.6|743747.6|744734.5|743734.5|23
1638275070000|2021-11-30 12:24:30|744736.2|743736.2|744642.4|743642.4|744736.6|743736.6|744642.4|743642.4|29
1638275080000|2021-11-30 12:24:40|744640|743640|744613.6|743613.6|744660|743660|744609|743609|33
1638275090000|2021-11-30 12:24:50|744612.3|743612.3|744617.6|743617.6|744632.6|743632.6|744605.5|743605.5|27
1638275100000|2021-11-30 12:25:00|744617.1|743617.1|744619.6|743619.6|744628.8|743628.8|744586.3|743586.3|27
1638275110000|2021-11-30 12:25:10|744605.2|743605.2|744591.2|743591.2|744605.2|743605.2|744564.6|743564.6|28
1638275120000|2021-11-30 12:25:20|744604.1|743604.1|744581.8|743581.8|744604.1|743604.1|744581.8|743581.8|28
1638275130000|2021-11-30 12:25:30|744582.8|743582.8|744562.2|743562.2|744600|743600|744547|743547|31
1638275140000|2021-11-30 12:25:40|744561.7|743561.7|744470.3|743470.3|744565.1|743565.1|744469.5|743469.5|27
1638275150000|2021-11-30 12:25:50|744480.4|743480.4|744476.7|743476.7|744491.5|743491.5|744458.9|743458.9|34
1638275160000|2021-11-30 12:26:00|744488.3|743488.3|744316.7|743316.7|744488.3|743488.3|744313.2|743313.2|32
1638275170000|2021-11-30 12:26:10|744307.6|743307.6|744275.9|743275.9|744307.6|743307.6|744232.6|743232.6|29
1638275180000|2021-11-30 12:26:20|744282.8|743282.8|744318|743318|744326.6|743326.6|744247|743247|36
1638275190000|2021-11-30 12:26:30|744322|743322|744441.9|743441.9|744441.9|743441.9|744316.1|743316.1|37
1638275200000|2021-11-30 12:26:40|744442.2|743442.2|744432|743432|744460.7|743460.7|744371.8|743371.8|37
1638275210000|2021-11-30 12:26:50|744433.5|743433.5|744427.8|743427.8|744469.2|743469.2|744421.6|743421.6|28
1638275220000|2021-11-30 12:27:00|744427.9|743427.9|744348.6|743348.6|744442|743442|744347.5|743347.5|34
1638275230000|2021-11-30 12:27:10|744292.6|743292.6|744344.3|743344.3|744344.3|743344.3|744271.1|743271.1|33
1638275240000|2021-11-30 12:27:20|744345|743345|744474.9|743474.9|744476.6|743476.6|744310.9|743310.9|31
1638275250000|2021-11-30 12:27:30|744475.5|743475.5|744462.1|743462.1|744475.9|743475.9|744451.5|743451.5|23
1638275260000|2021-11-30 12:27:40|744461.8|743461.8|744453.6|743453.6|744468|743468|744448|743448|16
1638275270000|2021-11-30 12:27:50|744454|743454|744342|743342|744480.7|743480.7|744342|743342|26
1638275280000|2021-11-30 12:28:00|744335.9|743335.9|744209.4|743209.4|744335.9|743335.9|744199.4|743199.4|35
1638275290000|2021-11-30 12:28:10|744212.6|743212.6|744342.9|743342.9|744364.6|743364.6|744178.3|743178.3|34
1638275300000|2021-11-30 12:28:20|744349.3|743349.3|744372|743372|744448|743448|744345.6|743345.6|35
1638275310000|2021-11-30 12:28:30|744384.6|743384.6|744499.9|743499.9|744510.6|743510.6|744378.1|743378.1|39
1638275320000|2021-11-30 12:28:40|744502.4|743502.4|744514.7|743514.7|744532.5|743532.5|744485.7|743485.7|26
1638275330000|2021-11-30 12:28:50|744515|743515|744535.8|743535.8|744608.1|743608.1|744514.5|743514.5|36
1638275340000|2021-11-30 12:29:00|744524.5|743524.5|744521.9|743521.9|744534.2|743534.2|744494.6|743494.6|35
1638275350000|2021-11-30 12:29:10|744519.9|743519.9|744522.5|743522.5|744531.7|743531.7|744505.5|743505.5|31
1638275360000|2021-11-30 12:29:20|744518.2|743518.2|744522.3|743522.3|744571.1|743571.1|744501.7|743501.7|36
1638275370000|2021-11-30 12:29:30|744538.5|743538.5|744483|743483|744554.5|743554.5|744480.6|743480.6|32
1638275380000|2021-11-30 12:29:40|744483.9|743483.9|744495.5|743495.5|744495.5|743495.5|744472.1|743472.1|28
1638275390000|2021-11-30 12:29:50|744500.3|743500.3|744491.9|743491.9|744502|743502|744487.8|743487.8|28
1638275400000|2021-11-30 12:30:00|744493.7|743493.7|744224.4|743224.4|744493.7|743493.7|744221.9|743221.9|35
1638275410000|2021-11-30 12:30:10|744218.4|743218.4|744223.8|743223.8|744239.9|743239.9|744208.4|743208.4|28
1638275420000|2021-11-30 12:30:20|744223.6|743223.6|744354.5|743354.5|744374.6|743374.6|744218.6|743218.6|33
1638275430000|2021-11-30 12:30:30|744351.8|743351.8|744410|743410|744429.3|743429.3|744351.8|743351.8|36
1638275440000|2021-11-30 12:30:40|744418.5|743418.5|744417.1|743417.1|744446.4|743446.4|744310.1|743310.1|36
1638275450000|2021-11-30 12:30:50|744420.3|743420.3|744473.6|743473.6|744491.2|743491.2|744401.3|743401.3|29
1638275460000|2021-11-30 12:31:00|744476.5|743476.5|744409.1|743409.1|744480.5|743480.5|744397.3|743397.3|31
1638275470000|2021-11-30 12:31:10|744428.8|743428.8|744411.5|743411.5|744442|743442|744398.3|743398.3|38
1638275480000|2021-11-30 12:31:20|744409|743409|744414.7|743414.7|744420.2|743420.2|744400.4|743400.4|27
1638275490000|2021-11-30 12:31:30|744415.3|743415.3|744435.5|743435.5|744453.8|743453.8|744407.7|743407.7|31
1638275500000|2021-11-30 12:31:40|744464.8|743464.8|744541.2|743541.2|744575.1|743575.1|744413.3|743413.3|36
1638275510000|2021-11-30 12:31:50|744546.7|743546.7|744790.8|743790.8|745284.7|743801.7|744534.8|743284.7|39
1638275520000|2021-11-30 12:32:00|744792.2|743792.2|744877.3|743877.3|745399|743877.3|744761.2|743264.3|38
1638275530000|2021-11-30 12:32:10|745381.3|743381.3|745380.8|743380.8|745406.9|743909.3|744746.7|743239.7|38
1638275540000|2021-11-30 12:32:20|745407|743407|744982.9|743982.9|745512|744001.8|744890.4|743373.7|39
1638275550000|2021-11-30 12:32:30|744983.1|743983.1|744985.7|743985.7|745476.3|744033.2|744939.8|743471|40
1638275560000|2021-11-30 12:32:40|744969.4|743969.4|744956.4|743956.4|744971.7|743971.7|744949.9|743949.9|32
1638275570000|2021-11-30 12:32:50|744947.9|743947.9|745088.6|744088.6|745088.6|744088.6|744937.7|743937.7|38
1638275580000|2021-11-30 12:33:00|745076.1|744076.1|744982.3|743982.3|745627.2|744146.6|744941.6|743607.8|35
1638275590000|2021-11-30 12:33:10|744976.5|743976.5|745158.7|744158.7|745158.7|744158.7|744951.9|743951.9|37
1638275600000|2021-11-30 12:33:20|745154.1|744154.1|745259.4|744259.4|745259.4|744259.4|745136.2|744136.2|40
1638275610000|2021-11-30 12:33:30|745268.4|744268.4|745248|744248|745767.6|744268.4|745166.5|743729.5|39
1638275620000|2021-11-30 12:33:40|745242|744242|745251.4|744251.4|745263.2|744263.2|745222.5|744222.5|32
1638275630000|2021-11-30 12:33:50|745254.1|744254.1|745327.7|744327.7|745337.4|744337.4|745242|744242|35
1638275640000|2021-11-30 12:34:00|745342.3|744342.3|745335.6|744335.6|745345.5|744345.5|745303.9|744303.9|38
1638275650000|2021-11-30 12:34:10|745341.6|744341.6|745367.3|744367.3|745393.7|744393.7|745313.8|744313.8|31
1638275660000|2021-11-30 12:34:20|745402.2|744402.2|745516.9|744516.9|745526.1|744526.1|745388.8|744388.8|38
1638275670000|2021-11-30 12:34:30|745515.1|744515.1|745550.5|744550.5|745576.3|744576.3|745446.5|744446.5|35
1638275680000|2021-11-30 12:34:40|745543.8|744543.8|745563|744563|745564.3|744564.3|745537.2|744537.2|38
1638275690000|2021-11-30 12:34:50|745555.3|744555.3|745496.7|744496.7|745607.8|744607.8|745496.7|744496.7|39
1638275700000|2021-11-30 12:35:00|745466.7|744466.7|745326.5|744326.5|745466.7|744466.7|745321.5|744321.5|38
1638275710000|2021-11-30 12:35:10|745316.1|744316.1|745449.4|744449.4|745458|744458|745314.3|744314.3|40
1638275720000|2021-11-30 12:35:20|745420.7|744420.7|745499.8|744499.8|745545.9|744545.9|745403.9|744403.9|37
1638275730000|2021-11-30 12:35:30|745495|744495|745616.9|744616.9|745616.9|744616.9|745471.1|744471.1|33
1638275740000|2021-11-30 12:35:40|745612.8|744612.8|745505.5|744505.5|745612.8|744612.8|745489.4|744489.4|29
1638275750000|2021-11-30 12:35:50|745509.3|744509.3|745596|744596|745612.8|744612.8|745495.2|744495.2|34
1638275760000|2021-11-30 12:36:00|745591.1|744591.1|745614.1|744614.1|745626|744626|745591.1|744591.1|28
1638275770000|2021-11-30 12:36:10|745613.2|744613.2|745615.6|744615.6|745629.9|744629.9|745605.1|744605.1|26
1638275780000|2021-11-30 12:36:20|745616.8|744616.8|745415.8|744415.8|745616.8|744616.8|745310.4|744310.4|37
1638275790000|2021-11-30 12:36:30|745414.3|744414.3|745444.1|744444.1|745469.3|744469.3|745382.7|744382.7|36
1638275800000|2021-11-30 12:36:40|745446|744446|745343.7|744343.7|745458.9|744458.9|745340.3|744340.3|30
1638275810000|2021-11-30 12:36:50|745342.8|744342.8|745378.7|744378.7|745381.9|744381.9|745339.7|744339.7|33
1638275820000|2021-11-30 12:37:00|745385.8|744385.8|745392.5|744392.5|745409.6|744409.6|745381|744381|27
1638275830000|2021-11-30 12:37:10|745369.9|744369.9|745481|744481|745481|744481|745345.1|744345.1|36
1638275840000|2021-11-30 12:37:20|745520.3|744520.3|745533.4|744533.4|745535.9|744535.9|745492.2|744492.2|37
1638275850000|2021-11-30 12:37:30|745530.5|744530.5|745555.9|744555.9|745594.9|744594.9|745524.2|744524.2|34
1638275860000|2021-11-30 12:37:40|745573.4|744573.4|745491.2|744491.2|745573.4|744573.4|745473.9|744473.9|34
1638275870000|2021-11-30 12:37:50|745511.8|744511.8|745549.8|744549.8|745578.3|744578.3|745452.9|744452.9|36
1638275880000|2021-11-30 12:38:00|745568.3|744568.3|745572.1|744572.1|745572.1|744572.1|745495.6|744495.6|36
1638275890000|2021-11-30 12:38:10|745594.3|744594.3|745604.4|744604.4|745625.6|744625.6|745538.1|744538.1|39
1638275900000|2021-11-30 12:38:20|745608.5|744608.5|745619.6|744619.6|745619.9|744619.9|745606|744606|26
1638275910000|2021-11-30 12:38:30|745619.2|744619.2|745551.3|744551.3|745633.1|744633.1|745551.3|744551.3|29
1638275920000|2021-11-30 12:38:40|745551.1|744551.1|745502.9|744502.9|745562.4|744562.4|745502.3|744502.3|30
1638275930000|2021-11-30 12:38:50|745504.6|744504.6|745706.7|744706.7|746205|744744|745501.9|744178.9|36
1638275940000|2021-11-30 12:39:00|745699.3|744699.3|745672.8|744672.8|746210.4|744699.3|745648.2|744175.3|39
1638275950000|2021-11-30 12:39:10|745672|744672|746187.6|744187.6|746232.7|744724.7|745641.6|744170.8|35
1638275960000|2021-11-30 12:39:20|746174|744174|745714.2|744714.2|746177.7|744724.9|745637.8|744163.6|35
1638275970000|2021-11-30 12:39:30|745714.6|744714.6|745645.2|744645.2|745714.6|744714.6|745635|744635|31
1638275980000|2021-11-30 12:39:40|745669.8|744669.8|745616.7|744616.7|745669.8|744669.8|745597.2|744597.2|34
1638275990000|2021-11-30 12:39:50|745618.4|744618.4|745453.2|744453.2|745656.8|744656.8|745451.4|744451.4|40
1638276000000|2021-11-30 12:40:00|745428.3|744428.3|745353.7|744353.7|745440.5|744440.5|745338.3|744338.3|36
1638276010000|2021-11-30 12:40:10|745342.5|744342.5|745385.1|744385.1|745890.9|744390.6|745342.5|743890.9|33
1638276020000|2021-11-30 12:40:20|745432.5|744432.5|745343|744343|745438.1|744438.1|745336.4|744336.4|34
1638276030000|2021-11-30 12:40:30|745339.9|744339.9|745207.7|744207.7|745341.2|744341.2|745180.6|744180.6|31
1638276040000|2021-11-30 12:40:40|745209.7|744209.7|745226|744226|745719.4|744266.8|745189.6|743719.4|38
1638276050000|2021-11-30 12:40:50|745226.8|744226.8|745317.3|744317.3|745773.4|744325.9|745217.5|743745.4|38
1638276060000|2021-11-30 12:41:00|745314.6|744314.6|745313|744313|745808.2|744390.8|745273.5|743808.2|32
1638276070000|2021-11-30 12:41:10|745315.7|744315.7|745317.8|744317.8|745386.2|744386.2|745300.5|744300.5|28
1638276080000|2021-11-30 12:41:20|745314.6|744314.6|745346.4|744346.4|745359.3|744359.3|745298.3|744298.3|29
1638276090000|2021-11-30 12:41:30|745341|744341|745088.1|744088.1|745362.3|744362.3|745061.2|744061.2|39
1638276100000|2021-11-30 12:41:40|745077.6|744077.6|745089.5|744089.5|745099.8|744099.8|745071.9|744071.9|36
1638276110000|2021-11-30 12:41:50|745087.9|744087.9|745135.3|744135.3|745135.3|744135.3|745059.9|744059.9|38
1638276120000|2021-11-30 12:42:00|745137.8|744137.8|745211.7|744211.7|745686.7|744218.6|745124.8|743644.2|39
1638276130000|2021-11-30 12:42:10|745206|744206|745290.7|744290.7|745297.3|744297.3|745206|744206|38
1638276140000|2021-11-30 12:42:20|745302.1|744302.1|745324.7|744324.7|745339.8|744339.8|745263.5|744263.5|32
1638276150000|2021-11-30 12:42:30|745330.5|744330.5|745317.1|744317.1|745330.5|744330.5|745266.7|744266.7|36
1638276160000|2021-11-30 12:42:40|745313.6|744313.6|746491.6|744491.6|746580.5|744580.5|745313.6|744313.6|39
1638276170000|2021-11-30 12:42:50|746507.9|744507.9|746609.8|744609.8|746682|744682|746469.7|744469.7|39
1638276180000|2021-11-30 12:43:00|746636.1|744636.1|746677|744677|746715.6|744715.6|746636.1|744636.1|38
1638276190000|2021-11-30 12:43:10|746673.4|744673.4|746680.5|744680.5|746720.8|745198.3|746198.3|744656.7|40
1638276200000|2021-11-30 12:43:20|746682.9|744682.9|746207.1|744207.1|746695.2|744695.2|746145.7|744145.7|36
1638276210000|2021-11-30 12:43:30|746188.3|744188.3|746140.2|744140.2|746188.3|744614.2|745614.2|744117.5|33
1638276220000|2021-11-30 12:43:40|746132|744132|746204.7|744204.7|746212.1|744748.5|745712.5|744131.9|36
1638276230000|2021-11-30 12:43:50|746214.1|744214.1|746349|744349|746349.6|744776.2|745746.2|744214.1|36
1638276240000|2021-11-30 12:44:00|746342.4|744342.4|746188.2|744188.2|746344.2|744774|745762.3|744182.5|35
1638276250000|2021-11-30 12:44:10|746189.4|744189.4|746225.7|744225.7|746247.9|744247.9|746179.4|744179.4|34
1638276260000|2021-11-30 12:44:20|746229.5|744229.5|746371.9|744371.9|746371.9|744371.9|746229.5|744229.5|32
1638276270000|2021-11-30 12:44:30|746359.4|744359.4|746337.3|744337.3|746366.8|744830.9|745817.3|744324.7|31
1638276280000|2021-11-30 12:44:40|746336.9|744336.9|746220.9|744220.9|746346.2|744783|745681.6|744192.9|36
1638276290000|2021-11-30 12:44:50|745702.6|744702.6|746180.3|744180.3|746194.4|744714.6|745650.4|744155.9|32
1638276300000|2021-11-30 12:45:00|745713.1|744713.1|746363.2|744363.2|746365.5|744881.1|745713.1|744363.2|36
1638276310000|2021-11-30 12:45:10|746366.5|744366.5|745881.6|744881.6|746399.6|744913.8|745874|744366.5|34
1638276320000|2021-11-30 12:45:20|745902.6|744902.6|745996.3|744996.3|746525.1|745088.2|745869.6|744525.1|38
1638276330000|2021-11-30 12:45:30|745981.2|744981.2|746522.4|744522.4|746599.6|745145.9|745981.2|744522.4|35
1638276340000|2021-11-30 12:45:40|746036.6|745036.6|746056.5|745056.5|746549.2|745081.3|746030|744527.3|35
1638276350000|2021-11-30 12:45:50|746058.4|745058.4|745996|744996|746583.3|745116.2|745996|744575.4|36
1638276360000|2021-11-30 12:46:00|746008.7|745008.7|745977.3|744977.3|746506.8|745018.7|745976.1|744497.8|40
1638276370000|2021-11-30 12:46:10|745972|744972|745948.4|744948.4|745974.4|744974.4|745944.6|744944.6|23
1638276380000|2021-11-30 12:46:20|745938.9|744938.9|745939.4|744939.4|745942.5|744942.5|745856.5|744856.5|30
1638276390000|2021-11-30 12:46:30|745935|744935|745894.7|744894.7|745936.7|744936.7|745884.2|744884.2|31
1638276400000|2021-11-30 12:46:40|745888.7|744888.7|745910.4|744910.4|745935.3|744935.3|745870.9|744870.9|32
1638276410000|2021-11-30 12:46:50|745915.2|744915.2|745918.6|744918.6|745950.9|744950.9|745829.5|744829.5|35
1638276420000|2021-11-30 12:47:00|745917|744917|745933.1|744933.1|745933.1|744933.1|745816.1|744816.1|37
1638276430000|2021-11-30 12:47:10|745934.8|744934.8|745762|744762|745934.8|744934.8|745762|744762|29
1638276440000|2021-11-30 12:47:20|745762.1|744762.1|745694.6|744694.6|745762.1|744762.1|745679.6|744679.6|32
1638276450000|2021-11-30 12:47:30|745694.1|744694.1|745472.5|744472.5|745978.6|744694.1|745451|743949.7|36
1638276460000|2021-11-30 12:47:40|745512.1|744512.1|745469.1|744469.1|745957.7|744512.1|745469.1|743939.1|36
1638276470000|2021-11-30 12:47:50|745478.8|744478.8|745491|744491|745506.4|744506.4|745470.2|744470.2|31
1638276480000|2021-11-30 12:48:00|745500.6|744500.6|745508.4|744508.4|745538.5|744538.5|745500.6|744500.6|34
1638276490000|2021-11-30 12:48:10|745503.4|744503.4|745447.2|744447.2|745503.5|744503.5|745443.6|744443.6|33
1638276500000|2021-11-30 12:48:20|745448|744448|745519.9|744519.9|745570.2|744570.2|745437.3|744437.3|27
1638276510000|2021-11-30 12:48:30|745516.1|744516.1|745454.9|744454.9|745517.1|744517.1|745443.5|744443.5|34
1638276520000|2021-11-30 12:48:40|745467.9|744467.9|745497.5|744497.5|745508.4|744508.4|745454.2|744454.2|26
1638276530000|2021-11-30 12:48:50|745489.2|744489.2|745480|744480|745527.3|744527.3|745479.3|744479.3|35
1638276540000|2021-11-30 12:49:00|745482.4|744482.4|745819.1|744819.1|745819.1|744819.1|745482.4|744482.4|39
1638276550000|2021-11-30 12:49:10|745809.3|744809.3|745867.5|744867.5|745883.7|744883.7|745780.4|744780.4|37
1638276560000|2021-11-30 12:49:20|745868.1|744868.1|745930.5|744930.5|746463|744941.9|745865.2|744381.1|37
1638276570000|2021-11-30 12:49:30|745921|744921|745855.3|744855.3|746464.9|744996.3|745848.7|744464.9|36
1638276580000|2021-11-30 12:49:40|745851|744851|745883.4|744883.4|745894.2|744894.2|745845|744845|26
1638276590000|2021-11-30 12:49:50|745884.1|744884.1|745879.7|744879.7|745891.6|744891.6|745870.7|744870.7|25
1638276600000|2021-11-30 12:50:00|745864.6|744864.6|745814.8|744814.8|745864.6|744864.6|745812.7|744812.7|32
1638276610000|2021-11-30 12:50:10|745796.8|744796.8|745860.5|744860.5|745888.4|744888.4|745796.8|744796.8|36
1638276620000|2021-11-30 12:50:20|745851.3|744851.3|745840.8|744840.8|745858.3|744858.3|745830.8|744830.8|34
1638276630000|2021-11-30 12:50:30|745840.1|744840.1|746010.8|745010.8|746502.1|745051.7|745838.2|744487.8|36
1638276640000|2021-11-30 12:50:40|746008.9|745008.9|746504.4|744504.4|746504.4|745045.7|745994.7|744494|40
1638276650000|2021-11-30 12:50:50|746512.2|744512.2|746004.1|745004.1|746512.2|745013.9|745984.1|744511.7|36
1638276660000|2021-11-30 12:51:00|745981.5|744981.5|746131.3|745131.3|746149.7|745149.7|745971.2|744971.2|40
1638276670000|2021-11-30 12:51:10|746144.7|745144.7|746131|745131|746153.9|745153.9|746122|745122|34
1638276680000|2021-11-30 12:51:20|746119.2|745119.2|746076.9|745076.9|746147.4|745147.4|746067|745067|40
1638276690000|2021-11-30 12:51:30|746054.1|745054.1|746059.9|745059.9|746088.4|745088.4|746054.1|745054.1|32
1638276700000|2021-11-30 12:51:40|746013.1|745013.1|745977|744977|746013.7|745013.7|745976.8|744976.8|27
1638276710000|2021-11-30 12:51:50|745976.6|744976.6|745987.1|744987.1|745992.9|744992.9|745976.6|744976.6|23
1638276720000|2021-11-30 12:52:00|745990.1|744990.1|745982|744982|745991.7|744991.7|745980.1|744980.1|23
1638276730000|2021-11-30 12:52:10|745975.9|744975.9|745981.3|744981.3|745981.3|744981.3|745972.8|744972.8|19
1638276740000|2021-11-30 12:52:20|745974.2|744974.2|745963|744963|745986.8|744986.8|745948.9|744948.9|32
1638276750000|2021-11-30 12:52:30|745962.1|744962.1|745876|744876|745986.5|744986.5|745876|744876|31
1638276760000|2021-11-30 12:52:40|745874.1|744874.1|745807.5|744807.5|745882.3|744882.3|745807.5|744807.5|32
1638276770000|2021-11-30 12:52:50|745790.6|744790.6|745803.8|744803.8|745803.8|744803.8|745764.2|744764.2|31
1638276780000|2021-11-30 12:53:00|745802|744802|745735.6|744735.6|745829.2|744829.2|745735.6|744735.6|37
1638276790000|2021-11-30 12:53:10|745735.9|744735.9|745747.5|744747.5|745747.5|744747.5|745735.9|744735.9|27
1638276800000|2021-11-30 12:53:20|745749.5|744749.5|745652.2|744652.2|745751|744751|745648.2|744648.2|36
1638276810000|2021-11-30 12:53:30|745651.6|744651.6|745669.9|744669.9|745682.5|744682.5|745642.7|744642.7|36
1638276820000|2021-11-30 12:53:40|745498.5|744498.5|745625.9|744625.9|745646.9|744646.9|745496.5|744496.5|37
1638276830000|2021-11-30 12:53:50|745636.3|744636.3|745569.9|744569.9|745636.8|744636.8|745569.6|744569.6|34
1638276840000|2021-11-30 12:54:00|745594.8|744594.8|745538.5|744538.5|745622.8|744622.8|745538|744538|34
1638276850000|2021-11-30 12:54:10|745517|744517|745490.6|744490.6|745880.8|744543.8|745317.8|743839.4|38
1638276860000|2021-11-30 12:54:20|745492.7|744492.7|745542.9|744542.9|745582.1|744582.1|745412.9|744412.9|37
1638276870000|2021-11-30 12:54:30|745533.4|744533.4|745730.9|744730.9|745730.9|744730.9|745513.4|744513.4|37
1638276880000|2021-11-30 12:54:40|745719.5|744719.5|745634.6|744634.6|745773.7|744773.7|745599|744599|38
1638276890000|2021-11-30 12:54:50|745636.5|744636.5|745589.4|744589.4|745642.8|744642.8|745584.7|744584.7|35
1638276900000|2021-11-30 12:55:00|745596|744596|745523.5|744523.5|745609.2|744609.2|745518.4|744518.4|37
1638276910000|2021-11-30 12:55:10|745516.2|744516.2|745558.2|744558.2|745664|744664|745506.9|744506.9|38
1638276920000|2021-11-30 12:55:20|745575.8|744575.8|745507.9|744507.9|745575.8|744575.8|745503.6|744503.6|38
1638276930000|2021-11-30 12:55:30|745513.5|744513.5|745437.9|744437.9|745513.5|744513.5|745429.3|744429.3|36
1638276940000|2021-11-30 12:55:40|745418.2|744418.2|745407|744407|745426.3|744426.3|745396.7|744396.7|34
1638276950000|2021-11-30 12:55:50|745411.6|744411.6|745408.7|744408.7|745422.4|744422.4|745400|744400|31
1638276960000|2021-11-30 12:56:00|745412|744412|745398.2|744398.2|745412|744412|745384.2|744384.2|31
1638276970000|2021-11-30 12:56:10|745370.8|744370.8|745345.7|744345.7|745381.4|744381.4|745332.7|744332.7|38
1638276980000|2021-11-30 12:56:20|745352.4|744352.4|745336.7|744336.7|745392.1|744392.1|745330.6|744330.6|34
1638276990000|2021-11-30 12:56:30|745336.9|744336.9|745330.4|744330.4|745358.4|744358.4|745330.4|744330.4|28
1638277000000|2021-11-30 12:56:40|745326.7|744326.7|745317.1|744317.1|745353.8|744353.8|745314|744314|32
1638277010000|2021-11-30 12:56:50|745324.9|744324.9|745341.4|744341.4|745358.8|744358.8|745295.2|744295.2|35
1638277020000|2021-11-30 12:57:00|745333.4|744333.4|745314.8|744314.8|745367.6|744367.6|745311.5|744311.5|37
1638277030000|2021-11-30 12:57:10|745335.6|744335.6|745377.8|744377.8|745377.8|744377.8|745321.7|744321.7|39
1638277040000|2021-11-30 12:57:20|745366.9|744366.9|745377.7|744377.7|745385.1|744385.1|745350|744350|36
1638277050000|2021-11-30 12:57:30|745377.6|744377.6|745492.3|744492.3|745492.3|744492.3|745362|744362|35
1638277060000|2021-11-30 12:57:40|745497.5|744497.5|745288|744288|745503.3|744503.3|745275|744275|37
1638277070000|2021-11-30 12:57:50|745289.8|744289.8|745327.5|744327.5|745335.1|744335.1|745289.2|744289.2|33
1638277080000|2021-11-30 12:58:00|745322.6|744322.6|745276.2|744276.2|745332.6|744332.6|745269.7|744269.7|36
1638277090000|2021-11-30 12:58:10|745296.6|744296.6|745355.5|744355.5|745356.5|744356.5|745262|744262|37
1638277100000|2021-11-30 12:58:20|745349.1|744349.1|745288.4|744288.4|745349.1|744349.1|745268.7|744268.7|32
1638277110000|2021-11-30 12:58:30|745290|744290|745198.7|744198.7|745296|744296|745150.5|744150.5|37
1638277120000|2021-11-30 12:58:40|745198.2|744198.2|745182.2|744182.2|745217|744217|745142|744142|35
1638277130000|2021-11-30 12:58:50|745182.5|744182.5|745142.8|744142.8|745196.5|744196.5|745130.9|744130.9|30
1638277140000|2021-11-30 12:59:00|745143.2|744143.2|745163.6|744163.6|745163.6|744163.6|745127.4|744127.4|30
1638277150000|2021-11-30 12:59:10|745182.9|744182.9|745243.3|744243.3|745252|744252|745177.2|744177.2|37
1638277160000|2021-11-30 12:59:20|745244.1|744244.1|745228.8|744228.8|745269.6|744269.6|745228|744228|29
1638277170000|2021-11-30 12:59:30|745228.9|744228.9|745343.9|744343.9|745344.8|744344.8|745228.9|744228.9|24
1638277180000|2021-11-30 12:59:40|745351.8|744351.8|745294.9|744294.9|745351.8|744351.8|745261.6|744261.6|27
1638277190000|2021-11-30 12:59:50|745294|744294|745369.1|744369.1|745380.5|744380.5|745285.3|744285.3|23
1638277200000|2021-11-30 13:00:00|745370.1|744370.1|745366|744366|745379.3|744379.3|745332.9|744332.9|34
1638277210000|2021-11-30 13:00:10|745365|744365|745409.8|744409.8|745424.6|744424.6|745365|744365|37
1638277220000|2021-11-30 13:00:20|745398.7|744398.7|745343.5|744343.5|745499.7|744499.7|745328.9|744328.9|35
1638277230000|2021-11-30 13:00:30|745340.6|744340.6|745295.1|744295.1|745340.6|744340.6|745280.7|744280.7|35
1638277240000|2021-11-30 13:00:40|745289.7|744289.7|745194.6|744194.6|745292.1|744292.1|745178.5|744178.5|35
1638277250000|2021-11-30 13:00:50|745196.5|744196.5|745183.2|744183.2|745202.9|744202.9|745181.7|744181.7|31
1638277260000|2021-11-30 13:01:00|745185.6|744185.6|745066|744066|745286.4|744286.4|745059.7|744059.7|39
1638277270000|2021-11-30 13:01:10|745065.6|744065.6|744940.9|743940.9|745065.6|744065.6|744932.8|743932.8|33
1638277280000|2021-11-30 13:01:20|744936|743936|744996.4|743996.4|744998.7|743998.7|744930.1|743930.1|39
1638277290000|2021-11-30 13:01:30|744996.3|743996.3|744992.4|743992.4|744996.3|743996.3|744981.8|743981.8|33
1638277300000|2021-11-30 13:01:40|744992.6|743992.6|744875|743875|744996.5|743996.5|744870.7|743870.7|30
1638277310000|2021-11-30 13:01:50|744878.7|743878.7|744903.3|743903.3|744940.8|743940.8|744876.8|743876.8|36
1638277320000|2021-11-30 13:02:00|744902.6|743902.6|744824.4|743824.4|744903.9|743903.9|744824.1|743824.1|35
1638277330000|2021-11-30 13:02:10|744832|743832|744744.1|743744.1|744859|743859|744695.6|743695.6|32
1638277340000|2021-11-30 13:02:20|744722.3|743722.3|744729|743729|744729|743729|744687.1|743687.1|32
1638277350000|2021-11-30 13:02:30|744722.4|743722.4|744741.7|743741.7|744745.5|743745.5|744715.9|743715.9|32
1638277360000|2021-11-30 13:02:40|744706.4|743706.4|744655.1|743655.1|744710.8|743710.8|744608|743608|36
1638277370000|2021-11-30 13:02:50|744660.9|743660.9|744620.9|743620.9|744674.2|743674.2|744615.2|743615.2|35
1638277380000|2021-11-30 13:03:00|744630.7|743630.7|744659.2|743659.2|744681.7|743681.7|744620.2|743620.2|39
1638277390000|2021-11-30 13:03:10|744626|743626|744778|743778|744801.1|743801.1|744595.1|743595.1|39
1638277400000|2021-11-30 13:03:20|744784|743784|744851.5|743851.5|744875.9|743875.9|744771.5|743771.5|37
1638277410000|2021-11-30 13:03:30|744849.7|743849.7|744828.2|743828.2|744856.3|743856.3|744822.1|743822.1|32
1638277420000|2021-11-30 13:03:40|744828.6|743828.6|744860.7|743860.7|744870.5|743870.5|744828.6|743828.6|32
1638277430000|2021-11-30 13:03:50|744864.6|743864.6|744838.9|743838.9|744868.3|743868.3|744826.5|743826.5|30
1638277440000|2021-11-30 13:04:00|744833.7|743833.7|744785.3|743785.3|744833.7|743833.7|744769.2|743769.2|32
1638277450000|2021-11-30 13:04:10|744783.2|743783.2|744786.7|743786.7|744786.7|743786.7|744746.7|743746.7|28
1638277460000|2021-11-30 13:04:20|744787.3|743787.3|744780.2|743780.2|744804.5|743804.5|744766.3|743766.3|29
1638277470000|2021-11-30 13:04:30|744779.5|743779.5|744885.7|743885.7|744898.8|743898.8|744776.1|743776.1|32
1638277480000|2021-11-30 13:04:40|744884.1|743884.1|744902.7|743902.7|744907.5|743907.5|744876.8|743876.8|29
1638277490000|2021-11-30 13:04:50|744899.9|743899.9|744900.6|743900.6|744914.9|743914.9|744895.3|743895.3|27
1638277500000|2021-11-30 13:05:00|744895.3|743895.3|744869.4|743869.4|744926.4|743926.4|744848.4|743848.4|34
1638277510000|2021-11-30 13:05:10|744868.1|743868.1|745043.7|744043.7|745043.7|744043.7|744867.9|743867.9|34
1638277520000|2021-11-30 13:05:20|745036.2|744036.2|745037|744037|745065|744065|745008.3|744008.3|36
1638277530000|2021-11-30 13:05:30|745033.8|744033.8|745099.8|744099.8|745104.8|744104.8|745024|744024|38
1638277540000|2021-11-30 13:05:40|745099.6|744099.6|745137.6|744137.6|745140.9|744140.9|745099.1|744099.1|32
1638277550000|2021-11-30 13:05:50|745135.9|744135.9|745082.4|744082.4|745135.9|744135.9|745069.6|744069.6|25
1638277560000|2021-11-30 13:06:00|745081.7|744081.7|745181|744181|745192.8|744192.8|745076.4|744076.4|23
1638277570000|2021-11-30 13:06:10|745197.5|744197.5|745285.9|744285.9|745296.1|744296.1|745197.5|744197.5|39
1638277580000|2021-11-30 13:06:20|745319|744319|745258.3|744258.3|745356.3|744356.3|745257.4|744257.4|38
1638277590000|2021-11-30 13:06:30|745261.5|744261.5|745180.1|744180.1|745261.5|744261.5|745172.8|744172.8|34
1638277600000|2021-11-30 13:06:40|745182.2|744182.2|745276|744276|745277.4|744277.4|745182.2|744182.2|32
1638277610000|2021-11-30 13:06:50|745277.6|744277.6|745377.4|744377.4|745390.5|744390.5|745274.5|744274.5|27
1638277620000|2021-11-30 13:07:00|745380.4|744380.4|745395.9|744395.9|745395.9|744395.9|745322.8|744322.8|39
1638277630000|2021-11-30 13:07:10|745491.6|744491.6|745450.2|744450.2|745500.5|744500.5|745450.2|744450.2|33
1638277640000|2021-11-30 13:07:20|745447.2|744447.2|745432.2|744432.2|745474.8|744474.8|745428.7|744428.7|33
1638277650000|2021-11-30 13:07:30|745432.5|744432.5|745340|744340|745432.5|744432.5|745306.7|744306.7|40
1638277660000|2021-11-30 13:07:40|745340.5|744340.5|745299.6|744299.6|745860|744399.1|745299.6|743860|37
1638277670000|2021-11-30 13:07:50|745296.1|744296.1|745277|744277|745303|744303|745245.7|744245.7|40
1638277680000|2021-11-30 13:08:00|745278.7|744278.7|745150.2|744150.2|745350.1|744350.1|745140|744140|39
1638277690000|2021-11-30 13:08:10|745149|744149|745136.2|744136.2|745153.4|744153.4|745121.2|744121.2|33
1638277700000|2021-11-30 13:08:20|745135.8|744135.8|745133.4|744133.4|745144.9|744144.9|745125.4|744125.4|32
1638277710000|2021-11-30 13:08:30|745131.8|744131.8|745147.8|744147.8|745152.4|744152.4|745128.8|744128.8|32
1638277720000|2021-11-30 13:08:40|745165.4|744165.4|745150.1|744150.1|745172.7|744172.7|745141.8|744141.8|32
1638277730000|2021-11-30 13:08:50|745148.7|744148.7|745140.9|744140.9|745167.2|744167.2|745139.5|744139.5|33
1638277740000|2021-11-30 13:09:00|745142.7|744142.7|745167|744167|745169|744169|745049.8|744049.8|36
1638277750000|2021-11-30 13:09:10|745166.4|744166.4|745160.3|744160.3|745178.1|744178.1|745145.9|744145.9|29
1638277760000|2021-11-30 13:09:20|745167.9|744167.9|745243.4|744243.4|745266.5|744266.5|745166.5|744166.5|35
1638277770000|2021-11-30 13:09:30|745239.7|744239.7|745246.5|744246.5|745264.2|744264.2|745234.5|744234.5|26
1638277780000|2021-11-30 13:09:40|745160.9|744160.9|745214.6|744214.6|745215.6|744215.6|745097|744097|38
1638277790000|2021-11-30 13:09:50|745212.3|744212.3|745165.1|744165.1|745212.3|744212.3|745160.7|744160.7|31
1638277800000|2021-11-30 13:10:00|745162|744162|745136.5|744136.5|745211.3|744211.3|745129.5|744129.5|37
1638277810000|2021-11-30 13:10:10|745144.6|744144.6|745042|744042|745144.6|744144.6|745042|744042|35
1638277820000|2021-11-30 13:10:20|744979.6|743979.6|744966.1|743966.1|745024.7|744024.7|744962|743962|35
1638277830000|2021-11-30 13:10:30|744959.4|743959.4|744996.4|743996.4|744996.4|743996.4|744941|743941|34
1638277840000|2021-11-30 13:10:40|745025.2|744025.2|745072.7|744072.7|745100.5|744100.5|745025.2|744025.2|37
1638277850000|2021-11-30 13:10:50|745068.7|744068.7|745088.6|744088.6|745098.4|744098.4|745065|744065|27
1638277860000|2021-11-30 13:11:00|745087.5|744087.5|745225.6|744225.6|745240.8|744240.8|745087.5|744087.5|38
1638277870000|2021-11-30 13:11:10|745219.7|744219.7|745134.1|744134.1|745224|744224|745129|744129|31
1638277880000|2021-11-30 13:11:20|745127.9|744127.9|745118.3|744118.3|745145.9|744145.9|745118.3|744118.3|38
1638277890000|2021-11-30 13:11:30|745119.1|744119.1|745119.1|744119.1|745123.1|744123.1|745083.3|744083.3|36
1638277900000|2021-11-30 13:11:40|745119.2|744119.2|745153.2|744153.2|745161.9|744161.9|745118.9|744118.9|25
1638277910000|2021-11-30 13:11:50|745157|744157|745149.8|744149.8|745159|744159|745148.9|744148.9|18
1638277920000|2021-11-30 13:12:00|745151.5|744151.5|745129.5|744129.5|745159.4|744159.4|745129.5|744129.5|27
1638277930000|2021-11-30 13:12:10|745129.9|744129.9|745114.2|744114.2|745135.2|744135.2|745114.2|744114.2|28
1638277940000|2021-11-30 13:12:20|745115|744115|745117.6|744117.6|745120.8|744120.8|745101.5|744101.5|30
1638277950000|2021-11-30 13:12:30|745118.6|744118.6|745145.2|744145.2|745235|744235|745118.6|744118.6|30
1638277960000|2021-11-30 13:12:40|745142.9|744142.9|745229|744229|745237.9|744237.9|745127|744127|35
1638277970000|2021-11-30 13:12:50|745220|744220|745150.5|744150.5|745266.7|744266.7|745150.5|744150.5|29
1638277980000|2021-11-30 13:13:00|745158.6|744158.6|745145.9|744145.9|745158.6|744158.6|745138.6|744138.6|28
1638277990000|2021-11-30 13:13:10|745146|744146|745150.6|744150.6|745154.2|744154.2|745146|744146|17
1638278000000|2021-11-30 13:13:20|745151.5|744151.5|745144.9|744144.9|745151.5|744151.5|745143.9|744143.9|13
1638278010000|2021-11-30 13:13:30|745146.6|744146.6|745138.8|744138.8|745185|744185|745089.3|744089.3|34
1638278020000|2021-11-30 13:13:40|745129.4|744129.4|745098.5|744098.5|745137|744137|745097.4|744097.4|34
1638278030000|2021-11-30 13:13:50|745100.3|744100.3|745147.8|744147.8|745164.5|744164.5|745099.4|744099.4|32
1638278040000|2021-11-30 13:14:00|745144.4|744144.4|745142.2|744142.2|745144.9|744144.9|745134|744134|15
1638278050000|2021-11-30 13:14:10|745140.9|744140.9|745279.9|744279.9|745281.9|744281.9|745140.9|744140.9|28
1638278060000|2021-11-30 13:14:20|745307.2|744307.2|745202.2|744202.2|745307.2|744307.2|745202.2|744202.2|36
1638278070000|2021-11-30 13:14:30|745203.4|744203.4|745157.1|744157.1|745211.2|744211.2|745156.9|744156.9|37
1638278080000|2021-11-30 13:14:40|745151.2|744151.2|745177.4|744177.4|745181.4|744181.4|745139.1|744139.1|38
1638278090000|2021-11-30 13:14:50|745177.1|744177.1|745199.9|744199.9|745234.4|744234.4|745177.1|744177.1|28
1638278100000|2021-11-30 13:15:00|745209.9|744209.9|745322.4|744322.4|745322.6|744322.6|745181.7|744181.7|38
1638278110000|2021-11-30 13:15:10|745329.4|744329.4|745367.5|744367.5|745374.7|744374.7|745315.9|744315.9|38
1638278120000|2021-11-30 13:15:20|745376.4|744376.4|745218.3|744218.3|745376.4|744376.4|745209.5|744209.5|38
1638278130000|2021-11-30 13:15:30|745217.7|744217.7|745249.2|744249.2|745250.8|744250.8|745216.8|744216.8|34
1638278140000|2021-11-30 13:15:40|745247.5|744247.5|745215.4|744215.4|745292.6|744292.6|745215.4|744215.4|34
1638278150000|2021-11-30 13:15:50|745216.6|744216.6|745226|744226|745263.8|744263.8|745196.8|744196.8|35
1638278160000|2021-11-30 13:16:00|745227.4|744227.4|745220.4|744220.4|745229.3|744229.3|745216|744216|33
1638278170000|2021-11-30 13:16:10|745205|744205|745164.5|744164.5|745205|744205|745136.6|744136.6|34
1638278180000|2021-11-30 13:16:20|745166.6|744166.6|745146.7|744146.7|745167.2|744167.2|745144.1|744144.1|32
1638278190000|2021-11-30 13:16:30|745146.2|744146.2|745105.3|744105.3|745146.2|744146.2|745087.7|744087.7|39
1638278200000|2021-11-30 13:16:40|745106.9|744106.9|745043.3|744043.3|745107|744107|745038.3|744038.3|30
1638278210000|2021-11-30 13:16:50|745041.1|744041.1|745014.7|744014.7|745086|744086|744968.4|743968.4|38
1638278220000|2021-11-30 13:17:00|745012.5|744012.5|744944.4|743944.4|745012.5|744012.5|744941.4|743941.4|36
1638278230000|2021-11-30 13:17:10|744946.8|743946.8|744857.2|743857.2|744966.3|743966.3|744817.6|743817.6|32
1638278240000|2021-11-30 13:17:20|744854.7|743854.7|744838.8|743838.8|744854.7|743854.7|744834|743834|26
1638278250000|2021-11-30 13:17:30|744839|743839|744835.6|743835.6|744845.9|743845.9|744835.6|743835.6|17
1638278260000|2021-11-30 13:17:40|744835.4|743835.4|744730.8|743730.8|744835.4|743835.4|744725.2|743725.2|34
1638278270000|2021-11-30 13:17:50|744729|743729|744802.1|743802.1|744802.1|743802.1|744677.1|743677.1|32
1638278280000|2021-11-30 13:18:00|744797.2|743797.2|744772.5|743772.5|744828.8|743828.8|744745.6|743745.6|37
1638278290000|2021-11-30 13:18:10|744772.2|743772.2|744837.5|743837.5|744842|743842|744767.1|743767.1|35
1638278300000|2021-11-30 13:18:20|744837.9|743837.9|744846.9|743846.9|744846.9|743846.9|744823.9|743823.9|28
1638278310000|2021-11-30 13:18:30|744847.2|743847.2|744876.1|743876.1|744876.1|743876.1|744840.8|743840.8|29
1638278320000|2021-11-30 13:18:40|744869.9|743869.9|744872.1|743872.1|744872.1|743872.1|744867.2|743867.2|20
1638278330000|2021-11-30 13:18:50|744875.9|743875.9|744890.3|743890.3|744890.3|743890.3|744856.2|743856.2|31
1638278340000|2021-11-30 13:19:00|744884.7|743884.7|744933.8|743933.8|744933.8|743933.8|744881|743881|31
1638278350000|2021-11-30 13:19:10|744939.1|743939.1|744930.6|743930.6|744966.4|743966.4|744924|743924|30
1638278360000|2021-11-30 13:19:20|744931.4|743931.4|744921.3|743921.3|744932.5|743932.5|744908.2|743908.2|30
1638278370000|2021-11-30 13:19:30|744919.7|743919.7|744912.4|743912.4|744919.7|743919.7|744912.4|743912.4|17
1638278380000|2021-11-30 13:19:40|744912.3|743912.3|744873.1|743873.1|744912.7|743912.7|744860.5|743860.5|32
1638278390000|2021-11-30 13:19:50|744866.8|743866.8|744861.1|743861.1|744872.1|743872.1|744860.1|743860.1|17
1638278400000|2021-11-30 13:20:00|744862.8|743862.8|744858.7|743858.7|744865.7|743865.7|744858.7|743858.7|22
1638278410000|2021-11-30 13:20:10|744858.9|743858.9|744717.9|743717.9|744865|743865|744717.9|743717.9|27
1638278420000|2021-11-30 13:20:20|744716.2|743716.2|744752.5|743752.5|744754.5|743754.5|744716.2|743716.2|32
1638278430000|2021-11-30 13:20:30|744749.5|743749.5|744917.7|743917.7|744922.8|743922.8|744749.1|743749.1|33
1638278440000|2021-11-30 13:20:40|744928.2|743928.2|744819.7|743819.7|744933.8|743933.8|744812.1|743812.1|34
1638278450000|2021-11-30 13:20:50|744815.4|743815.4|744841|743841|744879.1|743879.1|744798.2|743798.2|35
1638278460000|2021-11-30 13:21:00|744838.1|743838.1|744669.8|743669.8|744838.3|743838.3|744659.7|743659.7|27
1638278470000|2021-11-30 13:21:10|744666.3|743666.3|744435.8|743435.8|744666.9|743666.9|744435.8|743435.8|19
1638278480000|2021-11-30 13:21:20|744436.8|743436.8|744324.8|743324.8|744874.6|743463|744323.1|742857.6|40
1638278490000|2021-11-30 13:21:30|744329.6|743329.6|744414.8|743414.8|744887.8|743417.5|744329.6|742878.3|36
1638278500000|2021-11-30 13:21:40|744415|743415|744452.7|743452.7|744510.3|743510.3|744402.3|743402.3|35
1638278510000|2021-11-30 13:21:50|744452.2|743452.2|744444.8|743444.8|744453.2|743453.2|744422.6|743422.6|28
1638278520000|2021-11-30 13:22:00|744445.5|743445.5|744387.8|743387.8|744465|743465|744361.6|743361.6|31
1638278530000|2021-11-30 13:22:10|744392.5|743392.5|744336.9|743336.9|744439|743439|744318.2|743318.2|32
1638278540000|2021-11-30 13:22:20|744349.9|743349.9|744159|743159|744356|743356|744156.8|743156.8|39
1638278550000|2021-11-30 13:22:30|744153.1|743153.1|744209.3|743209.3|744241|743241|744153.1|743153.1|34
1638278560000|2021-11-30 13:22:40|744216.4|743216.4|744148.3|743148.3|744216.4|743216.4|744144.1|743144.1|35
1638278570000|2021-11-30 13:22:50|744153.4|743153.4|744465.1|742465.1|744512|743158.1|743930.2|742420.8|40
1638278580000|2021-11-30 13:23:00|744465|742465|743978.7|742978.7|744478.9|743003.5|743959.3|742458.1|38
1638278590000|2021-11-30 13:23:10|743971|742971|744084.5|743084.5|744084.5|743084.5|743960.6|742960.6|33
1638278600000|2021-11-30 13:23:20|744084.1|743084.1|744102.2|743102.2|744114.9|743114.9|743960.4|742960.4|36
1638278610000|2021-11-30 13:23:30|744104.9|743104.9|744156.2|743156.2|744553.6|743156.2|743995|742544.3|38
1638278620000|2021-11-30 13:23:40|744140.5|743140.5|744268.2|743268.2|744312.7|743312.7|744131.3|743131.3|32
1638278630000|2021-11-30 13:23:50|744267.2|743267.2|744153.8|743153.8|744686.3|743281.9|744153.8|742665.8|39
1638278640000|2021-11-30 13:24:00|744152.2|743152.2|744127.1|743127.1|744166.3|743166.3|744122|743122|32
1638278650000|2021-11-30 13:24:10|744131.2|743131.2|744315.2|743315.2|744315.2|743315.2|744130|743130|28
1638278660000|2021-11-30 13:24:20|744317.5|743317.5|744448.4|743448.4|744461.5|743461.5|744317.5|743317.5|38
1638278670000|2021-11-30 13:24:30|744449.9|743449.9|744415.5|743415.5|744941.8|743463.8|744415|742935|35
1638278680000|2021-11-30 13:24:40|744414.9|743414.9|744358.4|743358.4|744414.9|743414.9|744300.1|743300.1|38
1638278690000|2021-11-30 13:24:50|744359|743359|744362.9|743362.9|744375.4|743375.4|744355.4|743355.4|33
1638278700000|2021-11-30 13:25:00|744365.9|743365.9|744202.5|743202.5|744365.9|743365.9|744198.1|743198.1|34
1638278710000|2021-11-30 13:25:10|744196.7|743196.7|744224|743224|744235.5|743235.5|744184.2|743184.2|34
1638278720000|2021-11-30 13:25:20|744225.6|743225.6|744272.8|743272.8|744274.1|743274.1|744225|743225|30
1638278730000|2021-11-30 13:25:30|744267|743267|744248.9|743248.9|744276.6|743276.6|744248.9|743248.9|31
1638278740000|2021-11-30 13:25:40|744250|743250|744507.6|743507.6|744582.5|743582.5|744245.8|743245.8|37
1638278750000|2021-11-30 13:25:50|744496.4|743496.4|744519.1|743519.1|744589.3|743589.3|744488.1|743488.1|34
1638278760000|2021-11-30 13:26:00|744520.1|743520.1|744488.7|743488.7|744527|743527|744477.9|743477.9|31
1638278770000|2021-11-30 13:26:10|744490.1|743490.1|744497.4|743497.4|744502.2|743502.2|744473.4|743473.4|22
1638278780000|2021-11-30 13:26:20|744513.4|743513.4|744497.4|743497.4|744529.3|743529.3|744492|743492|28
1638278790000|2021-11-30 13:26:30|744497.2|743497.2|744500.1|743500.1|744500.2|743500.2|744494.5|743494.5|21
1638278800000|2021-11-30 13:26:40|744497.4|743497.4|744472|743472|744497.4|743497.4|744446.9|743446.9|30
1638278810000|2021-11-30 13:26:50|744474.4|743474.4|744275.5|743275.5|744477.6|743477.6|744275.5|743275.5|27
1638278820000|2021-11-30 13:27:00|744270.8|743270.8|744304.9|743304.9|744326.4|743326.4|744259.1|743259.1|38
1638278830000|2021-11-30 13:27:10|744304.1|743304.1|744284.2|743284.2|744320.8|743320.8|744279.2|743279.2|37
1638278840000|2021-11-30 13:27:20|744283.7|743283.7|744254.7|743254.7|744304.9|743304.9|744247.5|743247.5|31
1638278850000|2021-11-30 13:27:30|744253|743253|744221.3|743221.3|744292.1|743292.1|744218.3|743218.3|33
1638278860000|2021-11-30 13:27:40|744229.1|743229.1|744202.5|743202.5|744303.1|743303.1|744201.3|743201.3|35
1638278870000|2021-11-30 13:27:50|744204.5|743204.5|744240.7|743240.7|744240.7|743240.7|744179.1|743179.1|34
1638278880000|2021-11-30 13:28:00|744237.4|743237.4|744216.4|743216.4|744271.3|743271.3|744216.4|743216.4|25
1638278890000|2021-11-30 13:28:10|744218|743218|744216.5|743216.5|744225.5|743225.5|744209.7|743209.7|25
1638278900000|2021-11-30 13:28:20|744222.8|743222.8|744179.4|743179.4|744238.7|743238.7|744179.4|743179.4|30
1638278910000|2021-11-30 13:28:30|744174.8|743174.8|744160.9|743160.9|744184.6|743184.6|744160.9|743160.9|26
1638278920000|2021-11-30 13:28:40|744164.2|743164.2|744196.3|743196.3|744201.8|743201.8|744160.9|743160.9|33
1638278930000|2021-11-30 13:28:50|744198.4|743198.4|744177.2|743177.2|744204.1|743204.1|744177.2|743177.2|30
1638278940000|2021-11-30 13:29:00|744180.7|743180.7|744165.6|743165.6|744656|743197.6|744141.9|742653.3|32
1638278950000|2021-11-30 13:29:10|744118|743118|744132.9|743132.9|744141.2|743141.2|744111.1|743111.1|31
1638278960000|2021-11-30 13:29:20|744132.3|743132.3|744221.7|743221.7|744227.5|743227.5|744130.8|743130.8|31
1638278970000|2021-11-30 13:29:30|744246.4|743246.4|744194|743194|744246.4|743246.4|744144.1|743144.1|36
1638278980000|2021-11-30 13:29:40|744185.8|743185.8|744167.6|743167.6|744186.2|743186.2|744167.6|743167.6|29
1638278990000|2021-11-30 13:29:50|744171.2|743171.2|744177.5|743177.5|744209.7|743209.7|744171.2|743171.2|27
1638279000000|2021-11-30 13:30:00|744175|743175|744190.4|743190.4|744680.1|743217.6|744166.4|742670.2|38
1638279010000|2021-11-30 13:30:10|744193.7|743193.7|744199.9|743199.9|744209.5|743209.5|744193.7|743193.7|33
1638279020000|2021-11-30 13:30:20|744199.2|743199.2|744278|743278|744362.2|743362.2|744193.4|743193.4|37
1638279030000|2021-11-30 13:30:30|744280.2|743280.2|744194.3|743194.3|744287.3|743287.3|744182.8|743182.8|26
1638279040000|2021-11-30 13:30:40|744195.9|743195.9|744323.6|743323.6|744325.7|743325.7|744193.6|743193.6|37
1638279050000|2021-11-30 13:30:50|744326.1|743326.1|744300.3|743300.3|744328.9|743328.9|744246.8|743246.8|33
1638279060000|2021-11-30 13:31:00|744296|743296|744924|742924|744926.8|743537.4|744292.7|742921.1|34
1638279070000|2021-11-30 13:31:10|744936.5|742936.5|744334|743334|744938.6|743443.7|744288.1|742936.3|39
1638279080000|2021-11-30 13:31:20|744313.7|743313.7|744361.1|743361.1|744416.2|743416.2|744220.7|743220.7|40
1638279090000|2021-11-30 13:31:30|744341.4|743341.4|744431.6|743431.6|744498.7|743498.7|744300.3|743300.3|40
1638279100000|2021-11-30 13:31:40|744431|743431|744634.6|743634.6|744690.4|743690.4|744422.4|743422.4|39
1638279110000|2021-11-30 13:31:50|745166.6|743166.6|744415.9|743415.9|745316.1|743723.9|744384.6|742896.9|39
1638279120000|2021-11-30 13:32:00|744925.6|742925.6|744445.2|743445.2|745023.5|743485.8|744429.7|742919.9|40
1638279130000|2021-11-30 13:32:10|744451.4|743451.4|744582.6|743582.6|745004|743582.6|744436.4|742933|38
1638279140000|2021-11-30 13:32:20|744583.7|743583.7|744647.9|743647.9|744661.5|743661.5|744583.7|743583.7|37
1638279150000|2021-11-30 13:32:30|744657.9|743657.9|744630.3|743630.3|744680.6|743680.6|744630.3|743630.3|33
1638279160000|2021-11-30 13:32:40|744629.6|743629.6|744810.3|743810.3|744825.5|743825.5|744589.5|743589.5|37
1638279170000|2021-11-30 13:32:50|744812.7|743812.7|744812.6|743812.6|745471.3|743849.4|744711.1|743232.3|40
1638279180000|2021-11-30 13:33:00|744798|743798|744726.1|743726.1|745370.6|743866.9|744676.7|743270.7|38
1638279190000|2021-11-30 13:33:10|744729.2|743729.2|744573.7|743573.7|745137.5|743734.4|744538.6|743137.5|36
1638279200000|2021-11-30 13:33:20|744572.8|743572.8|744584.6|743584.6|744688.4|743688.4|744562.6|743562.6|33
1638279210000|2021-11-30 13:33:30|744587.5|743587.5|744478|743478|744613.1|743613.1|744457|743457|32
1638279220000|2021-11-30 13:33:40|744463.5|743463.5|744446.2|743446.2|744953.1|743530.6|744404.4|742941.9|39
1638279230000|2021-11-30 13:33:50|744452|743452|744357.4|743357.4|744473.4|743473.4|744357.4|743357.4|34
1638279240000|2021-11-30 13:34:00|744341.8|743341.8|744944.6|742944.6|745003.7|743535|744341.8|742935.6|39
1638279250000|2021-11-30 13:34:10|744938.2|742938.2|744459|743459|745018.3|743556.2|744444.5|742934.7|36
1638279260000|2021-11-30 13:34:20|744445.6|743445.6|745061.7|743061.7|745075.4|743523.7|744393.2|743056.4|36
1638279270000|2021-11-30 13:34:30|745040.9|743040.9|744607.8|743607.8|745045|743626.6|744560.3|743031.7|35
1638279280000|2021-11-30 13:34:40|744605.1|743605.1|744390.6|743390.6|744919|743605.1|744383.9|742897.5|32
1638279290000|2021-11-30 13:34:50|744387.8|743387.8|744232.1|743232.1|744855|743399.5|744223.7|742721.1|38
1638279300000|2021-11-30 13:35:00|744221.3|743221.3|744216.5|743216.5|744233.1|743233.1|744188.6|743188.6|37
1638279310000|2021-11-30 13:35:10|744210.4|743210.4|744593.3|742593.3|744614.4|743210.4|744107.3|742577.4|39
1638279320000|2021-11-30 13:35:20|744591.1|742591.1|744099.5|743099.5|744596.8|743133.7|744061.5|742591.1|39
1638279330000|2021-11-30 13:35:30|744102.2|743102.2|744429.8|742429.8|744480.5|743108.6|743924.1|742423.6|40
1638279340000|2021-11-30 13:35:40|744448.3|742448.3|744347.7|742347.7|744477|742998.4|743880.2|742347.7|40
1638279350000|2021-11-30 13:35:50|744376.5|742376.5|744218.6|742218.6|744387.2|742808.7|743808.7|742198|39
1638279360000|2021-11-30 13:36:00|744208.4|742208.4|744256.7|742256.7|744283|742783.9|743767.6|742192.3|40
1638279370000|2021-11-30 13:36:10|744254.2|742254.2|743708.1|742708.1|744270.9|742790.7|743693.4|742217.2|40
1638279380000|2021-11-30 13:36:20|743702.7|742702.7|743811.4|742811.4|744220.3|742811.4|743700.3|742214.6|39
1638279390000|2021-11-30 13:36:30|744322|742322|743980.4|742980.4|744322|742992.3|743820.8|742322|40
1638279400000|2021-11-30 13:36:40|743988.8|742988.8|743992.8|742992.8|743992.9|742992.9|743922.9|742922.9|37
1638279410000|2021-11-30 13:36:50|743980.2|742980.2|743995.1|742995.1|743997.2|742997.2|743957.6|742957.6|34
1638279420000|2021-11-30 13:37:00|744003.1|743003.1|744078.7|743078.7|744103.8|743103.8|743991.7|742991.7|38
1638279430000|2021-11-30 13:37:10|744081.3|743081.3|744228.9|743228.9|744842.6|743353.4|744069.7|742763.3|39
1638279440000|2021-11-30 13:37:20|744230.2|743230.2|744278|743278|744722.1|743299.9|744230.2|742720.8|30
1638279450000|2021-11-30 13:37:30|744281.6|743281.6|744395.6|743395.6|744402.6|743402.6|744262.2|743262.2|31
1638279460000|2021-11-30 13:37:40|744416.9|743416.9|744435.9|743435.9|744479|743479|744386.6|743386.6|40
1638279470000|2021-11-30 13:37:50|744436.8|743436.8|744318.5|743318.5|744451.8|743451.8|744309|743309|40
1638279480000|2021-11-30 13:38:00|744316.6|743316.6|744255.5|743255.5|744322.4|743322.4|744224.7|743224.7|31
1638279490000|2021-11-30 13:38:10|744264.3|743264.3|744118.2|743118.2|744264.3|743264.3|744102.4|743102.4|35
1638279500000|2021-11-30 13:38:20|744114.3|743114.3|744068.4|743068.4|744122|743122|744047.1|743047.1|35
1638279510000|2021-11-30 13:38:30|744058.8|743058.8|743987.2|742987.2|744059.5|743059.5|743973.7|742973.7|35
1638279520000|2021-11-30 13:38:40|743983.4|742983.4|743792.7|742792.7|744001.2|743001.2|743779.6|742779.6|39
1638279530000|2021-11-30 13:38:50|743799.4|742799.4|743837.1|742837.1|744283.3|742840.7|743749|742282.7|38
1638279540000|2021-11-30 13:39:00|743847.9|742847.9|743652.3|742652.3|743847.9|742847.9|743652.3|742652.3|38
1638279550000|2021-11-30 13:39:10|743673.3|742673.3|743631.6|742631.6|744170.3|742673.3|743626.4|742160.3|36
1638279560000|2021-11-30 13:39:20|743643.3|742643.3|743690.7|742690.7|743697.5|742697.5|743643.3|742643.3|31
1638279570000|2021-11-30 13:39:30|743685.5|742685.5|743691.8|742691.8|743737.6|742737.6|743681.7|742681.7|37
1638279580000|2021-11-30 13:39:40|743687.8|742687.8|743707.2|742707.2|743711.6|742711.6|743671.1|742671.1|33
1638279590000|2021-11-30 13:39:50|743715.6|742715.6|743679.3|742679.3|743715.6|742715.6|743676|742676|33
1638279600000|2021-11-30 13:40:00|743677.2|742677.2|743556.3|742556.3|743677.2|742677.2|743548.8|742548.8|39
1638279610000|2021-11-30 13:40:10|743562.5|742562.5|743417.7|742417.7|743579.4|742579.4|743417.7|742417.7|39
1638279620000|2021-11-30 13:40:20|743429.2|742429.2|743440.8|742440.8|743906.7|742482.3|743414|741906.7|40
1638279630000|2021-11-30 13:40:30|743441.1|742441.1|743485.6|742485.6|743485.6|742485.6|743431|742431|39
1638279640000|2021-11-30 13:40:40|743479|742479|743226|742226|743479|742479|743226|742226|38
1638279650000|2021-11-30 13:40:50|743208.8|742208.8|743353.2|741353.2|743583.1|742208.8|742999.9|741353.2|40
1638279660000|2021-11-30 13:41:00|743358.2|741358.2|743445.7|741445.7|743586.5|742096|743064.9|741346.3|39
1638279670000|2021-11-30 13:41:10|743456.2|741456.2|743467|741467|743618.3|742070.4|742976.4|741443.7|40
1638279680000|2021-11-30 13:41:20|742972.2|741972.2|742965.6|741965.6|743508.9|742064.3|742957.4|741415.8|39
1638279690000|2021-11-30 13:41:30|742982.6|741982.6|743224.9|742224.9|743679.2|742224.9|742982.6|741629.3|40
1638279700000|2021-11-30 13:41:40|743219.1|742219.1|743152.7|742152.7|743219.1|742219.1|743055.9|742055.9|38
1638279710000|2021-11-30 13:41:50|743154.1|742154.1|743145.1|742145.1|743160.7|742160.7|743134.3|742134.3|36
1638279720000|2021-11-30 13:42:00|743243.8|742243.8|743385.4|742385.4|743390.1|742390.1|743243.8|742243.8|40
1638279730000|2021-11-30 13:42:10|743370.1|742370.1|743339.9|742339.9|743915.8|742406.6|743308|741873.4|33
1638279740000|2021-11-30 13:42:20|743354.6|742354.6|743701.8|741701.8|743703.5|742354.6|743165.9|741607.7|40
1638279750000|2021-11-30 13:42:30|743694.6|741694.6|743696.4|741696.4|743713.1|741713.1|743688.8|741688.8|36
1638279760000|2021-11-30 13:42:40|743690|741690|743944.6|741944.6|743949.3|742389.5|743195.2|741684.9|39
1638279770000|2021-11-30 13:42:50|743941.7|741941.7|743610.5|742610.5|744164.2|742610.5|743487.6|741941.7|35
1638279780000|2021-11-30 13:43:00|743593|742593|743816.4|742816.4|744268.9|742816.4|743593|742101.3|40
1638279790000|2021-11-30 13:43:10|744315.9|742315.9|743658.2|742658.2|744321.9|742740.9|743656.5|742160.5|39
1638279800000|2021-11-30 13:43:20|743661.8|742661.8|743650.5|742650.5|743687.9|742687.9|743648.8|742648.8|34
1638279810000|2021-11-30 13:43:30|743653.8|742653.8|743662.7|742662.7|743676.8|742676.8|743647.3|742647.3|29
1638279820000|2021-11-30 13:43:40|743662.3|742662.3|743571.5|742571.5|743663.2|742663.2|743560.1|742560.1|33
1638279830000|2021-11-30 13:43:50|743607.6|742607.6|743619.9|742619.9|744102.5|742635.2|743574.7|742099.7|32
1638279840000|2021-11-30 13:44:00|743628.7|742628.7|743651|742651|743670.8|742670.8|743621.1|742621.1|36
1638279850000|2021-11-30 13:44:10|743650.4|742650.4|743815.9|742815.9|743826|742826|743649.5|742649.5|36
1638279860000|2021-11-30 13:44:20|743815.6|742815.6|743615.3|742615.3|743815.6|742815.6|743611.7|742611.7|39
1638279870000|2021-11-30 13:44:30|743597|742597|743669.9|742669.9|743684.5|742684.5|743597|742597|37
1638279880000|2021-11-30 13:44:40|743669.6|742669.6|743841.4|742841.4|743849.1|742849.1|743652.5|742652.5|36
1638279890000|2021-11-30 13:44:50|743840.6|742840.6|743630.7|742630.7|743845.4|742845.4|743619.7|742619.7|39
1638279900000|2021-11-30 13:45:00|743615|742615|743616.5|742616.5|743682|742682|743588.8|742588.8|35
1638279910000|2021-11-30 13:45:10|743610.1|742610.1|743512.1|742512.1|743619.2|742619.2|743493.5|742493.5|35
1638279920000|2021-11-30 13:45:20|743526.2|742526.2|743379.7|742379.7|743875.8|742526.2|743362.5|741860|34
1638279930000|2021-11-30 13:45:30|743377.2|742377.2|743521.5|742521.5|743535.4|742535.4|743377.2|742377.2|34
1638279940000|2021-11-30 13:45:40|743511.1|742511.1|743631.7|742631.7|743663|742663|743504.9|742504.9|35
1638279950000|2021-11-30 13:45:50|744216.7|742216.7|743598.7|742598.7|744216.7|742723.7|743598.7|742154.2|36
1638279960000|2021-11-30 13:46:00|743604.2|742604.2|744065.4|742065.4|744079.7|742604.2|743552.9|742036.3|34
1638279970000|2021-11-30 13:46:10|744066.3|742066.3|743576.1|742576.1|744083.1|742578|743534.2|742028.5|35
1638279980000|2021-11-30 13:46:20|743575.8|742575.8|744012.8|742012.8|744017.1|742575.8|743516.9|742012.5|26
1638279990000|2021-11-30 13:46:30|744016|742016|743581.5|742581.5|744016|742593.2|743545.6|742016|31
1638280000000|2021-11-30 13:46:40|743583.5|742583.5|743608|742608|743612.3|742612.3|743583.5|742583.5|23
1638280010000|2021-11-30 13:46:50|743611.2|742611.2|743522.2|742522.2|743617.2|742617.2|743518.4|742518.4|31
1638280020000|2021-11-30 13:47:00|743522.6|742522.6|743473.3|742473.3|743524.3|742524.3|743472.4|742472.4|29
1638280030000|2021-11-30 13:47:10|743471.8|742471.8|743606|742606|743950|742606|743440.8|741950|34
1638280040000|2021-11-30 13:47:20|743549|742549|743624.1|742624.1|743631.6|742631.6|743517|742517|33
1638280050000|2021-11-30 13:47:30|743625.1|742625.1|743788.4|742788.4|743795.1|742795.1|743623.5|742623.5|36
1638280060000|2021-11-30 13:47:40|743789.3|742789.3|743980.9|742980.9|744476.7|742982.2|743789.3|742476.7|36
1638280070000|2021-11-30 13:47:50|743983.7|742983.7|743910.6|742910.6|744479.4|742986.8|743910.6|742429.6|37
1638280080000|2021-11-30 13:48:00|743916.9|742916.9|743910.1|742910.1|743933.2|742933.2|743894.7|742894.7|32
1638280090000|2021-11-30 13:48:10|743909.5|742909.5|743677.9|742677.9|743928.8|742928.8|743676.4|742676.4|38
1638280100000|2021-11-30 13:48:20|743692.4|742692.4|743684.2|742684.2|743707.5|742707.5|743666.4|742666.4|34
1638280110000|2021-11-30 13:48:30|743675|742675|743563.4|742563.4|743687|742687|743559|742559|33
1638280120000|2021-11-30 13:48:40|743572.4|742572.4|743569.2|742569.2|743574.6|742574.6|743556.1|742556.1|26
1638280130000|2021-11-30 13:48:50|743569.6|742569.6|743583.7|742583.7|743608.3|742608.3|743560.8|742560.8|26
1638280140000|2021-11-30 13:49:00|743586.1|742586.1|743559.8|742559.8|743590.4|742590.4|743543.5|742543.5|27
1638280150000|2021-11-30 13:49:10|743542.7|742542.7|743580.5|742580.5|743590.3|742590.3|743542.7|742542.7|32
1638280160000|2021-11-30 13:49:20|743580|742580|743571|742571|743581.3|742581.3|743558.1|742558.1|29
1638280170000|2021-11-30 13:49:30|743572.7|742572.7|743569|742569|743594.6|742594.6|743556.7|742556.7|26
1638280180000|2021-11-30 13:49:40|743561.2|742561.2|743566.4|742566.4|743567.8|742567.8|743558.5|742558.5|21
1638280190000|2021-11-30 13:49:50|743567.2|742567.2|743557.1|742557.1|743570.4|742570.4|743555|742555|21
1638280200000|2021-11-30 13:50:00|743556.3|742556.3|743567.6|742567.6|743567.6|742567.6|743554.7|742554.7|28
1638280210000|2021-11-30 13:50:10|743566.7|742566.7|743568.9|742568.9|743571.3|742571.3|743559.2|742559.2|23
1638280220000|2021-11-30 13:50:20|743569.2|742569.2|743561.5|742561.5|743607.9|742607.9|743559.2|742559.2|32
1638280230000|2021-11-30 13:50:30|743561.7|742561.7|743579.8|742579.8|743590.4|742590.4|743558.3|742558.3|20
1638280240000|2021-11-30 13:50:40|743580.2|742580.2|743422.9|742422.9|743583.7|742583.7|743382.9|742382.9|31
1638280250000|2021-11-30 13:50:50|743409.8|742409.8|743327.8|742327.8|743409.8|742409.8|743327.8|742327.8|32
1638280260000|2021-11-30 13:51:00|743344.2|742344.2|743372.3|742372.3|743375.6|742375.6|743341.4|742341.4|37
1638280270000|2021-11-30 13:51:10|743369.4|742369.4|743393.3|742393.3|743410.6|742410.6|743365|742365|28
1638280280000|2021-11-30 13:51:20|743391.6|742391.6|743481.7|742481.7|743522.6|742522.6|743389.2|742389.2|27
1638280290000|2021-11-30 13:51:30|743481.3|742481.3|743386.3|742386.3|743481.8|742481.8|743375.9|742375.9|31
1638280300000|2021-11-30 13:51:40|743391.4|742391.4|743455.2|742455.2|743468.4|742468.4|743387.1|742387.1|34
1638280310000|2021-11-30 13:51:50|743454.9|742454.9|743457.7|742457.7|743457.7|742457.7|743448.5|742448.5|26
1638280320000|2021-11-30 13:52:00|743456.1|742456.1|743380.5|742380.5|743470.3|742470.3|743376.3|742376.3|32
1638280330000|2021-11-30 13:52:10|743379.6|742379.6|743339.2|742339.2|743379.6|742379.6|743327|742327|31
1638280340000|2021-11-30 13:52:20|743339.4|742339.4|743429.7|742429.7|743435.8|742435.8|743337.4|742337.4|35
1638280350000|2021-11-30 13:52:30|743434.2|742434.2|743419.9|742419.9|743438.9|742438.9|743413|742413|36
1638280360000|2021-11-30 13:52:40|743414.6|742414.6|743431.3|742431.3|743444.5|742444.5|743410|742410|32
1638280370000|2021-11-30 13:52:50|743431.4|742431.4|743465.6|742465.6|743469.1|742469.1|743431.4|742431.4|16
1638280380000|2021-11-30 13:53:00|743413.4|742413.4|743360.2|742360.2|743413.4|742413.4|743355.4|742355.4|33
1638280390000|2021-11-30 13:53:10|743360.1|742360.1|743354|742354|743361.4|742361.4|743342.9|742342.9|20
1638280400000|2021-11-30 13:53:20|743353.8|742353.8|743352.3|742352.3|743371.5|742371.5|743344|742344|25
1638280410000|2021-11-30 13:53:30|743350.6|742350.6|743349.6|742349.6|743370.5|742370.5|743349.6|742349.6|20
1638280420000|2021-11-30 13:53:40|743348.7|742348.7|743241.8|742241.8|743348.7|742348.7|743235|742235|32
1638280430000|2021-11-30 13:53:50|743237.9|742237.9|743254.5|742254.5|743257.5|742257.5|743226.6|742226.6|31
1638280440000|2021-11-30 13:54:00|743258.9|742258.9|743250.2|742250.2|743270.6|742270.6|743250.2|742250.2|23
1638280450000|2021-11-30 13:54:10|743253.8|742253.8|743271.7|742271.7|743271.9|742271.9|743248.8|742248.8|28
1638280460000|2021-11-30 13:54:20|743269.6|742269.6|743283.8|742283.8|743297.2|742297.2|743240.3|742240.3|32
1638280470000|2021-11-30 13:54:30|743281.1|742281.1|743267.1|742267.1|743287.8|742287.8|743267.1|742267.1|22
1638280480000|2021-11-30 13:54:40|743268.6|742268.6|743277.5|742277.5|743281|742281|743260.8|742260.8|30
1638280490000|2021-11-30 13:54:50|743280.8|742280.8|743280.6|742280.6|743291.3|742291.3|743264.5|742264.5|33
1638280500000|2021-11-30 13:55:00|743296.6|742296.6|743347.3|742347.3|743353.4|742353.4|743236.4|742236.4|39
1638280510000|2021-11-30 13:55:10|743359|742359|743357.5|742357.5|743364.2|742364.2|743341.5|742341.5|30
1638280520000|2021-11-30 13:55:20|743357.4|742357.4|743494.7|742494.7|743667.4|742667.4|743352.8|742352.8|33
1638280530000|2021-11-30 13:55:30|743493.2|742493.2|743439.3|742439.3|743493.2|742493.2|743412|742412|33
1638280540000|2021-11-30 13:55:40|743444.1|742444.1|743422.7|742422.7|743488.1|742488.1|743418.9|742418.9|28
1638280550000|2021-11-30 13:55:50|743508.6|742508.6|743466.4|742466.4|743522.5|742522.5|743460.5|742460.5|36
1638280560000|2021-11-30 13:56:00|743471.5|742471.5|743429.3|742429.3|743472.5|742472.5|743404|742404|35
1638280570000|2021-11-30 13:56:10|743433.6|742433.6|743500.5|742500.5|743509.3|742509.3|743433.6|742433.6|35
1638280580000|2021-11-30 13:56:20|743498.8|742498.8|743291.2|742291.2|743509.4|742509.4|743280.1|742280.1|38
1638280590000|2021-11-30 13:56:30|743290.8|742290.8|743311.9|742311.9|743315.9|742315.9|743276.9|742276.9|34
1638280600000|2021-11-30 13:56:40|743313.2|742313.2|743271.2|742271.2|743316|742316|743236.5|742236.5|39
1638280610000|2021-11-30 13:56:50|743250|742250|743278.4|742278.4|743304.4|742304.4|743235.6|742235.6|35
1638280620000|2021-11-30 13:57:00|743281.2|742281.2|743411.5|742411.5|743414|742414|743279.6|742279.6|30
1638280630000|2021-11-30 13:57:10|743410.4|742410.4|743393.9|742393.9|743410.4|742410.4|743384.5|742384.5|31
1638280640000|2021-11-30 13:57:20|743396.4|742396.4|743431.4|742431.4|743431.4|742431.4|743392.1|742392.1|26
1638280650000|2021-11-30 13:57:30|743459.2|742459.2|743752.5|742752.5|744355.6|742838.9|743459.2|742270.5|38
1638280660000|2021-11-30 13:57:40|743762.9|742762.9|743760.3|742760.3|744278.5|742780.4|743744.4|742237.8|37
1638280670000|2021-11-30 13:57:50|743752|742752|744397.3|742397.3|744421.7|742873.2|743752|742303|38
1638280680000|2021-11-30 13:58:00|744406|742406|743758.8|742758.8|744406|742854.4|743758.8|742321.8|37
1638280690000|2021-11-30 13:58:10|743735|742735|743791.7|742791.7|743825.6|742825.6|743698.1|742698.1|38
1638280700000|2021-11-30 13:58:20|743793.9|742793.9|743806.9|742806.9|743806.9|742806.9|743753.2|742753.2|37
1638280710000|2021-11-30 13:58:30|743920.4|742920.4|743961.4|742961.4|744471.8|742973.6|743920.4|742471.8|34
1638280720000|2021-11-30 13:58:40|743963.5|742963.5|743967.4|742967.4|744647.9|743152.4|743945|742600.7|38
1638280730000|2021-11-30 13:58:50|743967|742967|744297.1|742297.1|744298.7|742967|743759.5|742295.2|38
1638280740000|2021-11-30 13:59:00|744298.7|742298.7|743757.2|742757.2|744304|742799.4|743755|742279.7|36
1638280750000|2021-11-30 13:59:10|743760.8|742760.8|744389.9|742389.9|744390.2|742893|743755|742300.5|39
1638280760000|2021-11-30 13:59:20|744388.8|742388.8|744381.3|742381.3|744390|742390|744377.5|742377.5|33
1638280770000|2021-11-30 13:59:30|744382.4|742382.4|744376.3|742376.3|744385.7|742880.3|743874.4|742376.3|27
1638280780000|2021-11-30 13:59:40|744380.6|742380.6|743758.7|742758.7|744386.4|742880.8|743758.7|742254.3|26
1638280790000|2021-11-30 13:59:50|743758.2|742758.2|743733.8|742733.8|744279.6|742775|743731|742228.3|36
1638280800000|2021-11-30 14:00:00|743732|742732|744241.6|742241.6|744246.4|742759.1|743663|742136.9|38
1638280810000|2021-11-30 14:00:10|744239.7|742239.7|743735.3|742735.3|744252.6|742738.7|743692.1|742212.4|36
1638280820000|2021-11-30 14:00:20|743749.7|742749.7|743594|742594|744170.5|742767.2|743590.9|742170.5|39
1638280830000|2021-11-30 14:00:30|743586.4|742586.4|743439.6|742439.6|743992.4|742590.1|743439.6|741953.3|30
1638280840000|2021-11-30 14:00:40|743440.1|742440.1|743642.8|742642.8|743659.2|742659.2|743440.1|742440.1|38
1638280850000|2021-11-30 14:00:50|743744.2|742744.2|744551.4|742551.4|744552.9|742994.4|743744.2|742380.7|39
1638280860000|2021-11-30 14:01:00|744547.9|742547.9|744311.2|743311.2|744834.7|743323.3|744082|742541.3|40
1638280870000|2021-11-30 14:01:10|744312.5|743312.5|744270.4|743270.4|744815.2|743337|744264.8|742753|40
1638280880000|2021-11-30 14:01:20|744288.4|743288.4|744301.6|743301.6|744348.8|743348.8|744288.4|743288.4|36
1638280890000|2021-11-30 14:01:30|744309.8|743309.8|744360.5|743360.5|744363.6|743363.6|744304.2|743304.2|31
1638280900000|2021-11-30 14:01:40|744360.4|743360.4|744418.1|743418.1|744968.3|743471.8|744360.2|742915.4|35
1638280910000|2021-11-30 14:01:50|744425.1|743425.1|744402.7|743402.7|744898|743434.4|744331.6|742898|38
1638280920000|2021-11-30 14:02:00|744394.8|743394.8|745091.8|743091.8|745127.3|743644.5|744321.5|743091.8|37
1638280930000|2021-11-30 14:02:10|745078.4|743078.4|744462.4|743462.4|745118.6|743584.4|744439.1|743078.4|39
1638280940000|2021-11-30 14:02:20|744471.7|743471.7|744503.6|743503.6|744507|743507|744421.3|743421.3|38
1638280950000|2021-11-30 14:02:30|744501.4|743501.4|744570.8|743570.8|744578|743578|744481.3|743481.3|35
1638280960000|2021-11-30 14:02:40|744569.7|743569.7|744836.5|743836.5|744836.5|743836.5|744554.4|743554.4|36
1638280970000|2021-11-30 14:02:50|744819.3|743819.3|744887.9|743887.9|745388.7|743897.7|744819.3|743335.2|39
1638280980000|2021-11-30 14:03:00|744885.5|743885.5|744678.8|743678.8|744888|743888|744678.8|743678.8|38
1638280990000|2021-11-30 14:03:10|744689.8|743689.8|744669.3|743669.3|744782.5|743782.5|744635.3|743635.3|37
1638281000000|2021-11-30 14:03:20|744673.7|743673.7|744701.5|743701.5|744719|743719|744657.6|743657.6|34
1638281010000|2021-11-30 14:03:30|744692.4|743692.4|744806.7|743806.7|744822.5|743822.5|744692.4|743692.4|37
1638281020000|2021-11-30 14:03:40|744805.9|743805.9|744824.9|743824.9|744827.8|743827.8|744741.2|743741.2|33
1638281030000|2021-11-30 14:03:50|744825.2|743825.2|744833.4|743833.4|744848.7|743848.7|744819.5|743819.5|27
1638281040000|2021-11-30 14:04:00|744832.9|743832.9|744884.5|743884.5|744914.1|743914.1|744826.5|743826.5|33
1638281050000|2021-11-30 14:04:10|744883.7|743883.7|744915.1|743915.1|744933.8|743933.8|744854.9|743854.9|37
1638281060000|2021-11-30 14:04:20|744952.8|743952.8|745585|743585|745585|744108.4|744952.8|743574.3|39
1638281070000|2021-11-30 14:04:30|745617.9|743617.9|745255.1|744255.1|745702.7|744255.1|745070.6|743615.3|37
1638281080000|2021-11-30 14:04:40|745801.2|743801.2|745585.1|743585.1|745831.2|744142.9|745081.7|743582.3|39
1638281090000|2021-11-30 14:04:50|745582.4|743582.4|745569.7|743569.7|745612.4|744118.7|745118.7|743569.7|37
1638281100000|2021-11-30 14:05:00|745585.6|743585.6|745090.4|744090.4|745623.8|744105.7|745089.9|743571|35
1638281110000|2021-11-30 14:05:10|745088.1|744088.1|745123.1|744123.1|745125.5|744125.5|745084.3|744084.3|29
1638281120000|2021-11-30 14:05:20|745124.3|744124.3|745195.4|744195.4|745201|744201|745123.9|744123.9|31
1638281130000|2021-11-30 14:05:30|745194|744194|745086.4|744086.4|745194|744194|745085.1|744085.1|36
1638281140000|2021-11-30 14:05:40|745087|744087|745025.4|744025.4|745087|744087|744990.5|743990.5|35
1638281150000|2021-11-30 14:05:50|745014.7|744014.7|745008.5|744008.5|745034.7|744034.7|744997.9|743997.9|35
1638281160000|2021-11-30 14:06:00|745009.7|744009.7|744947.5|743947.5|745040.4|744040.4|744947.5|743947.5|40
1638281170000|2021-11-30 14:06:10|744951.6|743951.6|744950.8|743950.8|744967.5|743967.5|744923.2|743923.2|33
1638281180000|2021-11-30 14:06:20|744949.8|743949.8|744895.8|743895.8|744988.5|743988.5|744895|743895|31
1638281190000|2021-11-30 14:06:30|744894.3|743894.3|744739.3|743739.3|744912.5|743912.5|744739.3|743739.3|33
1638281200000|2021-11-30 14:06:40|744741.9|743741.9|744741.1|743741.1|744825.2|743825.2|744741.1|743741.1|40
1638281210000|2021-11-30 14:06:50|744717|743717|744670.9|743670.9|744772.7|743772.7|744667.8|743667.8|38
1638281220000|2021-11-30 14:07:00|744672.2|743672.2|744730.7|743730.7|744747.4|743747.4|744668.9|743668.9|35
1638281230000|2021-11-30 14:07:10|744710.8|743710.8|744658.5|743658.5|744710.8|743710.8|744655.2|743655.2|37
1638281240000|2021-11-30 14:07:20|744648|743648|744654|743654|744677.6|743677.6|744648|743648|32
1638281250000|2021-11-30 14:07:30|744656.2|743656.2|744581.7|743581.7|744658.3|743658.3|744578.9|743578.9|35
1638281260000|2021-11-30 14:07:40|744581.6|743581.6|744636.4|743636.4|744638|743638|744578.2|743578.2|36
1638281270000|2021-11-30 14:07:50|744676.2|743676.2|744689.9|743689.9|744699.1|743699.1|744676.2|743676.2|37
1638281280000|2021-11-30 14:08:00|744691|743691|744688.8|743688.8|744700.2|743700.2|744687.7|743687.7|37
1638281290000|2021-11-30 14:08:10|744691.9|743691.9|744691.2|743691.2|744703.6|743703.6|744684.4|743684.4|31
1638281300000|2021-11-30 14:08:20|744694.7|743694.7|744765.8|743765.8|744775|743775|744693.1|743693.1|33
1638281310000|2021-11-30 14:08:30|744766.1|743766.1|744762.5|743762.5|744772.8|743772.8|744727.9|743727.9|31
1638281320000|2021-11-30 14:08:40|744764.4|743764.4|745153|744153|745656.7|744153|744764.4|743574.8|31
1638281330000|2021-11-30 14:08:50|745147.8|744147.8|745127.1|744127.1|745652.2|744147.8|745076.2|743623.3|35
1638281340000|2021-11-30 14:09:00|745140.6|744140.6|745029.5|744029.5|745149.1|744149.1|745025.9|744025.9|33
1638281350000|2021-11-30 14:09:10|745021.3|744021.3|744995.4|743995.4|745041.1|744041.1|744995.1|743995.1|25
1638281360000|2021-11-30 14:09:20|744999.6|743999.6|745003.9|744003.9|745087.2|744087.2|744997.2|743997.2|24
1638281370000|2021-11-30 14:09:30|745001.1|744001.1|745100.2|744100.2|745115.1|744115.1|745001.1|744001.1|29
1638281380000|2021-11-30 14:09:40|745100.6|744100.6|745068.7|744068.7|745115.6|744115.6|745051.9|744051.9|32
1638281390000|2021-11-30 14:09:50|745068.9|744068.9|745066.8|744066.8|745091.5|744091.5|745066|744066|30
1638281400000|2021-11-30 14:10:00|745057.6|744057.6|745040.9|744040.9|745091.7|744091.7|745033.9|744033.9|33
1638281410000|2021-11-30 14:10:10|745040.3|744040.3|744863.8|743863.8|745041.3|744041.3|744863.8|743863.8|26
1638281420000|2021-11-30 14:10:20|744864.7|743864.7|744944|743944|744944|743944|744860.2|743860.2|34
1638281430000|2021-11-30 14:10:30|744944.8|743944.8|744976|743976|745162.2|744162.2|744937.2|743937.2|38
1638281440000|2021-11-30 14:10:40|744974.9|743974.9|745029.4|744029.4|745034.7|744034.7|744972.9|743972.9|26
1638281450000|2021-11-30 14:10:50|745031.2|744031.2|745016|744016|745034.7|744034.7|745016|744016|24
1638281460000|2021-11-30 14:11:00|745015.6|744015.6|744921.5|743921.5|745015.6|744015.6|744832.9|743832.9|35
1638281470000|2021-11-30 14:11:10|744922.8|743922.8|744911.2|743911.2|744933.5|743933.5|744883.9|743883.9|36
1638281480000|2021-11-30 14:11:20|744909.8|743909.8|744852.5|743852.5|744909.8|743909.8|744849|743849|26
1638281490000|2021-11-30 14:11:30|744849.8|743849.8|744818.8|743818.8|744852.9|743852.9|744814|743814|36
1638281500000|2021-11-30 14:11:40|744756.4|743756.4|744675|743675|744756.4|743756.4|744674|743674|35
1638281510000|2021-11-30 14:11:50|744674.4|743674.4|744653|743653|744680.9|743680.9|744648.8|743648.8|32
1638281520000|2021-11-30 14:12:00|744652.4|743652.4|744664.9|743664.9|744664.9|743664.9|744651.9|743651.9|26
1638281530000|2021-11-30 14:12:10|744665.3|743665.3|744765.2|743765.2|744766.4|743766.4|744665.3|743665.3|33
1638281540000|2021-11-30 14:12:20|744764.2|743764.2|744805.7|743805.7|744821.1|743821.1|744764.2|743764.2|26
1638281550000|2021-11-30 14:12:30|744807.1|743807.1|744861.1|743861.1|744861.7|743861.7|744807.1|743807.1|28
1638281560000|2021-11-30 14:12:40|744863.6|743863.6|744845.8|743845.8|744863.6|743863.6|744816|743816|27
1638281570000|2021-11-30 14:12:50|744847.1|743847.1|744950.7|743950.7|744958.1|743958.1|744835.2|743835.2|30
1638281580000|2021-11-30 14:13:00|744950.4|743950.4|744966.6|743966.6|744970.5|743970.5|744945.1|743945.1|30
1638281590000|2021-11-30 14:13:10|744967.9|743967.9|744925.7|743925.7|744968.5|743968.5|744924.5|743924.5|29
1638281600000|2021-11-30 14:13:20|744932|743932|744930|743930|744952.5|743952.5|744916.4|743916.4|28
1638281610000|2021-11-30 14:13:30|744922.8|743922.8|744940.2|743940.2|744948|743948|744922.8|743922.8|27
1638281620000|2021-11-30 14:13:40|744937|743937|744724.7|743724.7|744949.6|743949.6|744721|743721|36
1638281630000|2021-11-30 14:13:50|744743.7|743743.7|744787.9|743787.9|744798.5|743798.5|744722.2|743722.2|36
1638281640000|2021-11-30 14:14:00|744800.5|743800.5|744761|743761|744800.5|743800.5|744739.7|743739.7|27
1638281650000|2021-11-30 14:14:10|744761.5|743761.5|744751.8|743751.8|744792.3|743792.3|744739.7|743739.7|32
1638281660000|2021-11-30 14:14:20|744758|743758|744993.4|743993.4|744993.4|743993.4|744747.1|743747.1|33
1638281670000|2021-11-30 14:14:30|744993.5|743993.5|744974.3|743974.3|745002.9|744002.9|744946.7|743946.7|36
1638281680000|2021-11-30 14:14:40|744980.1|743980.1|744993.1|743993.1|745002.5|744002.5|744977.7|743977.7|29
1638281690000|2021-11-30 14:14:50|744992.1|743992.1|744917.6|743917.6|744992.1|743992.1|744891.9|743891.9|34
1638281700000|2021-11-30 14:15:00|744910.6|743910.6|744806.3|743806.3|744918.5|743918.5|744796.6|743796.6|33
1638281710000|2021-11-30 14:15:10|744801.3|743801.3|744853|743853|744946.4|743946.4|744785.2|743785.2|36
1638281720000|2021-11-30 14:15:20|744820.5|743820.5|744817.8|743817.8|744827.3|743827.3|744784.8|743784.8|34
1638281730000|2021-11-30 14:15:30|744821.7|743821.7|744857.7|743857.7|744875.1|743875.1|744812.7|743812.7|29
1638281740000|2021-11-30 14:15:40|744865.7|743865.7|744867.6|743867.6|744868.4|743868.4|744862.6|743862.6|16
1638281750000|2021-11-30 14:15:50|744871.9|743871.9|744996.6|743996.6|745024.9|744024.9|744871.9|743871.9|36
1638281760000|2021-11-30 14:16:00|744927.1|743927.1|744916.9|743916.9|744927.2|743927.2|744907|743907|32
1638281770000|2021-11-30 14:16:10|744914.4|743914.4|744912.1|743912.1|744921.6|743921.6|744906.5|743906.5|26
1638281780000|2021-11-30 14:16:20|744911.5|743911.5|744871.4|743871.4|744911.5|743911.5|744853|743853|29
1638281790000|2021-11-30 14:16:30|744869.6|743869.6|744896.7|743896.7|744897.8|743897.8|744798.5|743798.5|34
1638281800000|2021-11-30 14:16:40|744880.1|743880.1|744831.7|743831.7|744887.6|743887.6|744831.7|743831.7|30
1638281810000|2021-11-30 14:16:50|744834.4|743834.4|744866|743866|744866|743866|744829.9|743829.9|24
1638281820000|2021-11-30 14:17:00|744863.7|743863.7|744765.4|743765.4|744924.9|743924.9|744765.4|743765.4|35
1638281830000|2021-11-30 14:17:10|744770.6|743770.6|744726.7|743726.7|744778.5|743778.5|744724.2|743724.2|30
1638281840000|2021-11-30 14:17:20|744732|743732|744781.7|743781.7|744786.8|743786.8|744725.7|743725.7|30
1638281850000|2021-11-30 14:17:30|744779.4|743779.4|744871.4|743871.4|744887.1|743887.1|744773.1|743773.1|34
1638281860000|2021-11-30 14:17:40|744869.7|743869.7|744869.3|743869.3|744877.9|743877.9|744852.1|743852.1|26
1638281870000|2021-11-30 14:17:50|744868.9|743868.9|744915.1|743915.1|744917.8|743917.8|744864.5|743864.5|28
1638281880000|2021-11-30 14:18:00|744916.5|743916.5|745009.4|744009.4|745009.4|744009.4|744896.7|743896.7|29
1638281890000|2021-11-30 14:18:10|745017.1|744017.1|744866.8|743866.8|745127.5|744127.5|744844.2|743844.2|35
1638281900000|2021-11-30 14:18:20|744858.9|743858.9|744820.1|743820.1|744858.9|743858.9|744804|743804|34
1638281910000|2021-11-30 14:18:30|744819.7|743819.7|744851.3|743851.3|744911.6|743911.6|744818.6|743818.6|32
1638281920000|2021-11-30 14:18:40|744866.1|743866.1|744822.9|743822.9|744866.1|743866.1|744810|743810|28
1638281930000|2021-11-30 14:18:50|744834.3|743834.3|744811.4|743811.4|744873|743873|744798.4|743798.4|30
1638281940000|2021-11-30 14:19:00|744808.7|743808.7|744766.7|743766.7|744812.5|743812.5|744738.5|743738.5|38
1638281950000|2021-11-30 14:19:10|744764.3|743764.3|744814.9|743814.9|744847.2|743847.2|744764.3|743764.3|36
1638281960000|2021-11-30 14:19:20|744822|743822|744823.5|743823.5|744831.2|743831.2|744814.5|743814.5|28
1638281970000|2021-11-30 14:19:30|744821.7|743821.7|744831.3|743831.3|744839.4|743839.4|744812.5|743812.5|29
1638281980000|2021-11-30 14:19:40|744830.4|743830.4|744853.1|743853.1|744875.2|743875.2|744818.3|743818.3|30
1638281990000|2021-11-30 14:19:50|744879|743879|744852.6|743852.6|744879|743879|744839.5|743839.5|32
1638282000000|2021-11-30 14:20:00|744855.7|743855.7|744811.3|743811.3|744855.8|743855.8|744785.5|743785.5|30
1638282010000|2021-11-30 14:20:10|744811.1|743811.1|745122.8|744122.8|745134.5|744134.5|744811.1|743811.1|39
1638282020000|2021-11-30 14:20:20|745123.9|744123.9|745142|744142|745263|744263|745114.1|744114.1|35
1638282030000|2021-11-30 14:20:30|745166.4|744166.4|745296.7|744296.7|745811|744350.9|745166.4|743811|37
1638282040000|2021-11-30 14:20:40|745297.7|744297.7|745984|743984|745984|744480.5|745270.4|743984|37
1638282050000|2021-11-30 14:20:50|745461.5|744461.5|745587.7|744587.7|746099.9|744589.5|745456.9|744011.1|40
1638282060000|2021-11-30 14:21:00|745590.6|744590.6|745437.3|744437.3|746107.4|744608.6|745437.3|744062.3|34
1638282070000|2021-11-30 14:21:10|745444.7|744444.7|745860.5|743860.5|745860.5|744445.3|745352.4|743860.3|34
1638282080000|2021-11-30 14:21:20|745366.3|744366.3|745387.9|744387.9|745411.9|744411.9|745358.3|744358.3|37
1638282090000|2021-11-30 14:21:30|745396.8|744396.8|745456.7|744456.7|745459.3|744459.3|745388.7|744388.7|28
1638282100000|2021-11-30 14:21:40|745452.3|744452.3|745682.3|744682.3|746252|744686.6|745449.6|744166.2|35
1638282110000|2021-11-30 14:21:50|745682.2|744682.2|745660.2|744660.2|745682.2|744682.2|745612.1|744612.1|36
1638282120000|2021-11-30 14:22:00|745662.5|744662.5|745810.2|744810.2|746283.6|744810.2|745617.2|744283.4|37
1638282130000|2021-11-30 14:22:10|745813.1|744813.1|745840.3|744840.3|746314.9|744843.5|745797|744310|32
1638282140000|2021-11-30 14:22:20|745838.9|744838.9|745845.7|744845.7|745850.6|744850.6|745827.8|744827.8|33
1638282150000|2021-11-30 14:22:30|745845.6|744845.6|745838.2|744838.2|745855.8|744855.8|745819.1|744819.1|33
1638282160000|2021-11-30 14:22:40|745839.7|744839.7|745918.1|744918.1|745922.9|744922.9|745837.5|744837.5|31
1638282170000|2021-11-30 14:22:50|745920.8|744920.8|745769.3|744769.3|745920.8|744920.8|745757.9|744757.9|32
1638282180000|2021-11-30 14:23:00|745769.8|744769.8|745838.2|744838.2|745869|744869|745769.8|744769.8|33
1638282190000|2021-11-30 14:23:10|745837.4|744837.4|745836.3|744836.3|745839.6|744839.6|745772.7|744772.7|33
1638282200000|2021-11-30 14:23:20|745833.8|744833.8|745840.5|744840.5|745843|744843|745727.9|744727.9|31
1638282210000|2021-11-30 14:23:30|746335|744335|745771|744771|746335|744844.2|745767.4|744335|35
1638282220000|2021-11-30 14:23:40|745762|744762|745743.2|744743.2|745762.9|744762.9|745734.1|744734.1|32
1638282230000|2021-11-30 14:23:50|745745.5|744745.5|745530.7|744530.7|745746.1|744746.1|745530.7|744530.7|38
1638282240000|2021-11-30 14:24:00|745532|744532|745561.7|744561.7|745589.6|744589.6|745530.5|744530.5|31
1638282250000|2021-11-30 14:24:10|745563.1|744563.1|745578.6|744578.6|745584.2|744584.2|745562.5|744562.5|30
1638282260000|2021-11-30 14:24:20|745581.1|744581.1|745584.2|744584.2|745594.1|744594.1|745556.2|744556.2|35
1638282270000|2021-11-30 14:24:30|745587.2|744587.2|745558|744558|745587.2|744587.2|745552.2|744552.2|27
1638282280000|2021-11-30 14:24:40|745558.3|744558.3|745572.5|744572.5|745590|744590|745551.2|744551.2|21
1638282290000|2021-11-30 14:24:50|745572.3|744572.3|745588.9|744588.9|745588.9|744588.9|745572.3|744572.3|22
1638282300000|2021-11-30 14:25:00|745582|744582|745655.7|744655.7|745655.7|744655.7|745581.2|744581.2|33
1638282310000|2021-11-30 14:25:10|745624.5|744624.5|745607.9|744607.9|745664|744664|745607.9|744607.9|32
1638282320000|2021-11-30 14:25:20|745600.6|744600.6|745566.5|744566.5|745600.6|744600.6|745547.5|744547.5|38
1638282330000|2021-11-30 14:25:30|745567.7|744567.7|745588.8|744588.8|745592|744592|745566|744566|27
1638282340000|2021-11-30 14:25:40|745589.8|744589.8|745683.4|744683.4|745694.2|744694.2|745588.2|744588.2|24
1638282350000|2021-11-30 14:25:50|745682.2|744682.2|745774.2|744774.2|745790.2|744790.2|745680.9|744680.9|33
1638282360000|2021-11-30 14:26:00|745769.3|744769.3|745764.5|744764.5|745782.6|744782.6|745751.9|744751.9|35
1638282370000|2021-11-30 14:26:10|745759.1|744759.1|745690.5|744690.5|745771.1|744771.1|745679.2|744679.2|36
1638282380000|2021-11-30 14:26:20|745686.7|744686.7|745623.7|744623.7|745771.6|744771.6|745623.7|744623.7|31
1638282390000|2021-11-30 14:26:30|745618.2|744618.2|745578.2|744578.2|745618.2|744618.2|745567.4|744567.4|32
1638282400000|2021-11-30 14:26:40|745575.4|744575.4|745581.5|744581.5|745607.6|744607.6|745572.1|744572.1|16
1638282410000|2021-11-30 14:26:50|745581|744581|745586.1|744586.1|745593.4|744593.4|745567|744567|26
1638282420000|2021-11-30 14:27:00|745582.3|744582.3|745593.4|744593.4|745595.6|744595.6|745580.7|744580.7|23
1638282430000|2021-11-30 14:27:10|745590.9|744590.9|745596.8|744596.8|745605.1|744605.1|745590.5|744590.5|12
1638282440000|2021-11-30 14:27:20|745606|744606|745615.2|744615.2|745622.7|744622.7|745596.4|744596.4|27
1638282450000|2021-11-30 14:27:30|745619.3|744619.3|745542.4|744542.4|745621.2|744621.2|745541|744541|31
1638282460000|2021-11-30 14:27:40|745531.2|744531.2|745570.7|744570.7|745606.5|744606.5|745531.2|744531.2|34
1638282470000|2021-11-30 14:27:50|745567.7|744567.7|745561.7|744561.7|745570.4|744570.4|745556.1|744556.1|30
1638282480000|2021-11-30 14:28:00|745558.1|744558.1|745604.5|744604.5|745604.5|744604.5|745556.8|744556.8|24
1638282490000|2021-11-30 14:28:10|745598.4|744598.4|745583.3|744583.3|745601|744601|745571.4|744571.4|35
1638282500000|2021-11-30 14:28:20|745584.5|744584.5|745542.2|744542.2|745584.9|744584.9|745542.2|744542.2|25
1638282510000|2021-11-30 14:28:30|745542.6|744542.6|745587.2|744587.2|745602.4|744602.4|745542.6|744542.6|28
1638282520000|2021-11-30 14:28:40|745593.6|744593.6|745595.3|744595.3|745596|744596|745583.1|744583.1|23
1638282530000|2021-11-30 14:28:50|745595.8|744595.8|745569|744569|745595.8|744595.8|745566.2|744566.2|27
1638282540000|2021-11-30 14:29:00|745564|744564|745590.8|744590.8|745625.2|744625.2|745564|744564|31
1638282550000|2021-11-30 14:29:10|745589.6|744589.6|745575.1|744575.1|745606.7|744606.7|745565.4|744565.4|30
1638282560000|2021-11-30 14:29:20|745574.1|744574.1|745562.7|744562.7|745577.7|744577.7|745562.7|744562.7|16
1638282570000|2021-11-30 14:29:30|745559.3|744559.3|745498.3|744498.3|745559.3|744559.3|745440.4|744440.4|37
1638282580000|2021-11-30 14:29:40|745482.8|744482.8|745416.4|744416.4|745482.8|744482.8|745390.6|744390.6|36
1638282590000|2021-11-30 14:29:50|745416.1|744416.1|745500.7|744500.7|745546.3|744546.3|745416.1|744416.1|33
1638282600000|2021-11-30 14:30:00|745490.2|744490.2|745353.3|744353.3|745490.2|744490.2|745353.3|744353.3|38
1638282610000|2021-11-30 14:30:10|745359.1|744359.1|745371.2|744371.2|745390.1|744390.1|745359.1|744359.1|39
1638282620000|2021-11-30 14:30:20|745364.2|744364.2|745393.9|744393.9|745486.4|744486.4|745364.2|744364.2|39
1638282630000|2021-11-30 14:30:30|745373.5|744373.5|745397.2|744397.2|745398.4|744398.4|745353.1|744353.1|36
1638282640000|2021-11-30 14:30:40|745399.2|744399.2|745468.2|744468.2|745468.2|744468.2|745389.6|744389.6|35
1638282650000|2021-11-30 14:30:50|745467.9|744467.9|745357.1|744357.1|745493|744493|745341.9|744341.9|31
1638282660000|2021-11-30 14:31:00|745352.5|744352.5|745424.7|744424.7|745875.7|744444.2|745352.5|743857.3|39
1638282670000|2021-11-30 14:31:10|745423.3|744423.3|745332.7|744332.7|745486.7|744486.7|745310|744310|38
1638282680000|2021-11-30 14:31:20|745335.7|744335.7|745396.1|744396.1|745437.9|744437.9|745335.7|744335.7|39
1638282690000|2021-11-30 14:31:30|745406.2|744406.2|745368.5|744368.5|745456.1|744456.1|745367.7|744367.7|37
1638282700000|2021-11-30 14:31:40|745369|744369|745370.6|744370.6|745437.6|744437.6|745353|744353|36
1638282710000|2021-11-30 14:31:50|745371.2|744371.2|745415.2|744415.2|745422|744422|745356.4|744356.4|28
1638282720000|2021-11-30 14:32:00|745418.2|744418.2|745259.5|744259.5|745427.8|744427.8|745244.5|744244.5|39
1638282730000|2021-11-30 14:32:10|745269.5|744269.5|745131.7|744131.7|745270.3|744270.3|745078|744078|38
1638282740000|2021-11-30 14:32:20|745115.8|744115.8|745239.6|743239.6|745516.7|744116.4|744838.9|743239.6|40
1638282750000|2021-11-30 14:32:30|745219.9|743219.9|745042.4|743042.4|745224.5|743720.4|744718.9|743027.1|40
1638282760000|2021-11-30 14:32:40|745043|743043|744800.2|742800.2|745056.5|743565.9|744560|742761|39
1638282770000|2021-11-30 14:32:50|744800.3|742800.3|744781.9|742781.9|744822.5|742822.5|744749.4|742749.4|40
1638282780000|2021-11-30 14:33:00|744795.6|742795.6|744456.4|743456.4|744977.4|743490.7|744456.4|742735.1|39
1638282790000|2021-11-30 14:33:10|744958.8|742958.8|745171.2|743171.2|745178.9|743675.4|744446.6|742930.1|37
1638282800000|2021-11-30 14:33:20|745169.1|743169.1|744670.3|743670.3|745178|743671|744653.3|743140.8|39
1638282810000|2021-11-30 14:33:30|744680.9|743680.9|745058.1|743058.1|745065.9|743740.1|744542.3|743058.1|39
1638282820000|2021-11-30 14:33:40|744552.2|743552.2|744356.8|743356.8|745062|743574.1|744319.6|742823.1|40
1638282830000|2021-11-30 14:33:50|744360.8|743360.8|744375|743375|744897.6|743403.2|744321.8|742813.1|40
1638282840000|2021-11-30 14:34:00|744387.6|743387.6|744327.8|743327.8|744871.9|743387.6|744300|742816.2|39
1638282850000|2021-11-30 14:34:10|744327.1|743327.1|744373.7|743373.7|744841.6|743380.2|744230|742732.3|40
1638282860000|2021-11-30 14:34:20|744379.8|743379.8|744994|742994|744994|743513.9|744365.1|742938|39
1638282870000|2021-11-30 14:34:30|745000|743000|744688.6|743688.6|745166.2|743688.6|744415|742888.2|40
1638282880000|2021-11-30 14:34:40|744690.6|743690.6|744703.5|743703.5|745203.4|743733|744655.4|743143.1|40
1638282890000|2021-11-30 14:34:50|744699.1|743699.1|744587.5|743587.5|745124.4|743701|744581.9|743091.6|37
1638282900000|2021-11-30 14:35:00|744581.2|743581.2|744621.4|743621.4|744690.3|743690.3|744581.2|743581.2|39
1638282910000|2021-11-30 14:35:10|744588.8|743588.8|744654.1|743654.1|745155.9|743659.5|744587.7|743140.7|40
1638282920000|2021-11-30 14:35:20|744654.6|743654.6|744680.9|743680.9|744691.6|743691.6|744652.6|743652.6|39
1638282930000|2021-11-30 14:35:30|744680.4|743680.4|744692.5|743692.5|744705.4|743705.4|744677.8|743677.8|30
1638282940000|2021-11-30 14:35:40|744696.1|743696.1|744783.3|743783.3|745264.5|743783.3|744689.1|743264.5|37
1638282950000|2021-11-30 14:35:50|744792.8|743792.8|744709.3|743709.3|744792.8|743792.8|744674.3|743674.3|35
1638282960000|2021-11-30 14:36:00|744710.7|743710.7|744628.7|743628.7|744710.7|743710.7|744596.7|743596.7|38
1638282970000|2021-11-30 14:36:10|744625.5|743625.5|744729|743729|744729|743729|744623.1|743623.1|38
1638282980000|2021-11-30 14:36:20|744727.8|743727.8|744908.3|743908.3|744929.1|743929.1|744688|743688|40
1638282990000|2021-11-30 14:36:30|744908.4|743908.4|744940.2|743940.2|744943.5|743943.5|744885.8|743885.8|34
1638283000000|2021-11-30 14:36:40|744939.5|743939.5|744981.8|743981.8|745008|744008|744877.7|743877.7|37
1638283010000|2021-11-30 14:36:50|744975.6|743975.6|744993.3|743993.3|744993.6|743993.6|744961.2|743961.2|38
1638283020000|2021-11-30 14:37:00|745004.4|744004.4|744916|743916|745052|744052|744903.8|743903.8|39
1638283030000|2021-11-30 14:37:10|744907.1|743907.1|744881.4|743881.4|744927.1|743927.1|744881.4|743881.4|40
1638283040000|2021-11-30 14:37:20|744886|743886|744975.6|743975.6|744995|743995|744886|743886|39
1638283050000|2021-11-30 14:37:30|744993.3|743993.3|744974|743974|745035.7|744035.7|744932.1|743932.1|35
1638283060000|2021-11-30 14:37:40|744974.8|743974.8|744986.2|743986.2|744996.5|743996.5|744968|743968|34
1638283070000|2021-11-30 14:37:50|744976.5|743976.5|744947.4|743947.4|744979.6|743979.6|744947.4|743947.4|33
1638283080000|2021-11-30 14:38:00|744949.2|743949.2|744806.1|743806.1|745433.9|743949.2|744801.7|743433.9|37
1638283090000|2021-11-30 14:38:10|744810.3|743810.3|744821.6|743821.6|744841.1|743841.1|744770.8|743770.8|40
1638283100000|2021-11-30 14:38:20|744811.7|743811.7|744716.6|743716.6|744877.3|743877.3|744706.8|743706.8|37
1638283110000|2021-11-30 14:38:30|744716.2|743716.2|744705.5|743705.5|744747.7|743747.7|744697.4|743697.4|32
1638283120000|2021-11-30 14:38:40|744706.6|743706.6|744660.5|743660.5|744706.6|743706.6|744620.2|743620.2|28
1638283130000|2021-11-30 14:38:50|744669.1|743669.1|744695.9|743695.9|744722.4|743722.4|744654.3|743654.3|36
1638283140000|2021-11-30 14:39:00|744697.6|743697.6|744682.3|743682.3|744697.6|743697.6|744678|743678|32
1638283150000|2021-11-30 14:39:10|744683.9|743683.9|744694.7|743694.7|744701.8|743701.8|744679.5|743679.5|29
1638283160000|2021-11-30 14:39:20|744697.6|743697.6|744676.6|743676.6|744697.6|743697.6|744650.3|743650.3|24
1638283170000|2021-11-30 14:39:30|744674.1|743674.1|744586.8|743586.8|744690.7|743690.7|744577.2|743577.2|33
1638283180000|2021-11-30 14:39:40|744583.3|743583.3|744646.8|743646.8|744662.6|743662.6|744549.8|743549.8|36
1638283190000|2021-11-30 14:39:50|744647.7|743647.7|744685|743685|744685|743685|744601|743601|34
1638283200000|2021-11-30 14:40:00|744683.8|743683.8|744659.8|742659.8|744840.2|743683.8|744152.7|742609.8|37
1638283210000|2021-11-30 14:40:10|744677.6|742677.6|744677|742677|744810.2|742810.2|744639.1|742639.1|39
1638283220000|2021-11-30 14:40:20|744653|742653|744316|743316|744833.3|743331.1|744201.4|742653|35
1638283230000|2021-11-30 14:40:30|744316.2|743316.2|744841.7|742841.7|744863.4|743348.9|744316.2|742821.5|33
1638283240000|2021-11-30 14:40:40|744842.1|742842.1|744361.8|743361.8|744842.2|743368.6|744345.8|742842.1|28
1638283250000|2021-11-30 14:40:50|744357|743357|744377.6|743377.6|744411.5|743411.5|744318.2|743318.2|33
1638283260000|2021-11-30 14:41:00|744384.2|743384.2|744351|743351|744384.2|743384.2|744325|743325|29
1638283270000|2021-11-30 14:41:10|744337.8|743337.8|744340.5|743340.5|744362.9|743362.9|744331.3|743331.3|20
1638283280000|2021-11-30 14:41:20|744359.2|743359.2|744386.5|743386.5|744395.7|743395.7|744351.7|743351.7|23
1638283290000|2021-11-30 14:41:30|744415.3|743415.3|744390.9|743390.9|744415.3|743415.3|744378.1|743378.1|23
1638283300000|2021-11-30 14:41:40|744403.9|743403.9|744368.5|743368.5|744403.9|743403.9|744363|743363|25
1638283310000|2021-11-30 14:41:50|744371.9|743371.9|744320.6|743320.6|744385.6|743385.6|744320.4|743320.4|25
1638283320000|2021-11-30 14:42:00|744320.7|743320.7|744193.7|743193.7|744320.7|743320.7|744166.9|743166.9|31
1638283330000|2021-11-30 14:42:10|744198.7|743198.7|744252.4|743252.4|744691|743255.7|744181.2|742682|31
1638283340000|2021-11-30 14:42:20|744246.6|743246.6|744291.5|743291.5|744780.1|743291.5|744238.4|742778.2|35
1638283350000|2021-11-30 14:42:30|744292.1|743292.1|744326.9|743326.9|744326.9|743326.9|744292.1|743292.1|33
1638283360000|2021-11-30 14:42:40|744330|743330|744382.4|743382.4|744384|743384|744304|743304|31
1638283370000|2021-11-30 14:42:50|744374.1|743374.1|744239.7|743239.7|744374.1|743374.1|744230.8|743230.8|30
1638283380000|2021-11-30 14:43:00|744259.1|743259.1|744309.5|743309.5|744341.9|743341.9|744245.7|743245.7|36
1638283390000|2021-11-30 14:43:10|744315.8|743315.8|744247.9|743247.9|744322.5|743322.5|744234.8|743234.8|35
1638283400000|2021-11-30 14:43:20|744254.2|743254.2|744374.1|742374.1|744429.2|743254.2|743918.9|742361.6|38
1638283410000|2021-11-30 14:43:30|743889.4|742889.4|743871.4|742871.4|744403.6|742897.7|743838|742329.6|38
1638283420000|2021-11-30 14:43:40|743869|742869|744628.8|742628.8|744676.4|743161.2|743816.4|742618.9|38
1638283430000|2021-11-30 14:43:50|744633.9|742633.9|744635.7|742635.7|744674.2|742674.2|744566.1|742566.1|38
1638283440000|2021-11-30 14:44:00|744638.2|742638.2|744410|742410|744643.3|743047.8|743915.4|742402|36
1638283450000|2021-11-30 14:44:10|744419|742419|743870.2|742870.2|744448.7|742949.6|743869.3|742413.9|26
1638283460000|2021-11-30 14:44:20|743862.7|742862.7|743956.5|742956.5|743985|742985|743860.6|742860.6|31
1638283470000|2021-11-30 14:44:30|743957.8|742957.8|743888.7|742888.7|744402.8|742984.2|743880.7|742399.1|24
1638283480000|2021-11-30 14:44:40|743893|742893|743829.8|742829.8|744422.3|742937.8|743807.3|742422.3|31
1638283490000|2021-11-30 14:44:50|744319.2|742319.2|744314.7|742314.7|744337.1|742337.1|744287.3|742287.3|36
1638283500000|2021-11-30 14:45:00|744281.5|742281.5|744233.2|742233.2|744336|742795.8|743795.8|742228.6|38
1638283510000|2021-11-30 14:45:10|743731|742731|743640.6|742640.6|744253.3|742776.6|743597.8|742181.4|38
1638283520000|2021-11-30 14:45:20|743655.2|742655.2|744202.2|742202.2|744226.9|742734.7|743655.2|742167.8|38
1638283530000|2021-11-30 14:45:30|744220|742220|743674.5|742674.5|744255|742768.8|743665.4|742162.1|39
1638283540000|2021-11-30 14:45:40|743661.4|742661.4|744148.6|742148.6|744176.1|742676.4|743636.9|742141.2|39
1638283550000|2021-11-30 14:45:50|743660.8|742660.8|744112.8|742112.8|744175|742692.2|743583|742075|40
1638283560000|2021-11-30 14:46:00|743636.3|742636.3|743581.4|742581.4|744151.4|742656.7|743555.9|742059|38
1638283570000|2021-11-30 14:46:10|743582.3|742582.3|743486|742486|743582.3|742582.3|743465.3|742465.3|36
1638283580000|2021-11-30 14:46:20|743475.9|742475.9|743507.6|742507.6|744051.6|742558.4|743475.9|742043.8|38
1638283590000|2021-11-30 14:46:30|743971.2|741971.2|743492.8|742492.8|743985.8|742506.6|743478.5|741971.2|36
1638283600000|2021-11-30 14:46:40|743545.2|742545.2|743549|742549|743978.1|742585.8|743429.5|741950|40
1638283610000|2021-11-30 14:46:50|743558.7|742558.7|743485.3|742485.3|743569.7|742569.7|743473.2|742473.2|37
1638283620000|2021-11-30 14:47:00|743570.5|742570.5|743443|742443|743727.5|742727.5|743421.4|742421.4|39
1638283630000|2021-11-30 14:47:10|743435.9|742435.9|743610.7|742610.7|744176.3|742709.4|743435.9|742176.3|39
1638283640000|2021-11-30 14:47:20|743611.7|742611.7|743763|742763|744129.4|742763|743576.7|742129.4|40
1638283650000|2021-11-30 14:47:30|743756.5|742756.5|743765.6|742765.6|744259.2|742789.4|743723.2|742234.5|40
1638283660000|2021-11-30 14:47:40|743764.4|742764.4|743653.8|742653.8|744212.7|742764.4|743651.9|742193|34
1638283670000|2021-11-30 14:47:50|743657.2|742657.2|743531.2|742531.2|744039.6|742657.2|743522.9|742028.3|35
1638283680000|2021-11-30 14:48:00|743535.2|742535.2|743652.2|742652.2|743669.3|742669.3|743535.2|742535.2|39
1638283690000|2021-11-30 14:48:10|743659.2|742659.2|743635.8|742635.8|743673.1|742673.1|743615.2|742615.2|38
1638283700000|2021-11-30 14:48:20|743626.7|742626.7|743681.9|742681.9|743683.7|742683.7|743625.8|742625.8|38
1638283710000|2021-11-30 14:48:30|743681.5|742681.5|743629.9|742629.9|743720.2|742720.2|743622.9|742622.9|34
1638283720000|2021-11-30 14:48:40|743634.2|742634.2|743687.8|742687.8|743696.9|742696.9|743632|742632|38
1638283730000|2021-11-30 14:48:50|743709.5|742709.5|743736.2|742736.2|744229.8|742753.4|743699|742221|38
1638283740000|2021-11-30 14:49:00|743705.9|742705.9|743555.5|742555.5|743705.9|742705.9|743552.9|742552.9|36
1638283750000|2021-11-30 14:49:10|743564.8|742564.8|743661|742661|743661|742661|743546.9|742546.9|38
1638283760000|2021-11-30 14:49:20|743673.9|742673.9|743671|742671|743681.2|742681.2|743650.8|742650.8|38
1638283770000|2021-11-30 14:49:30|743662.2|742662.2|743648.2|742648.2|743667.2|742667.2|743610.1|742610.1|38
1638283780000|2021-11-30 14:49:40|743612.5|742612.5|743606.4|742606.4|743656.5|742656.5|743585.4|742585.4|39
1638283790000|2021-11-30 14:49:50|743603.3|742603.3|743650.9|742650.9|743669.6|742669.6|743594.8|742594.8|35
1638283800000|2021-11-30 14:50:00|743632.5|742632.5|743618.8|742618.8|743658.4|742658.4|743602.2|742602.2|37
1638283810000|2021-11-30 14:50:10|743624|742624|743568.6|742568.6|743636.4|742636.4|743562.4|742562.4|35
1638283820000|2021-11-30 14:50:20|743573.6|742573.6|743614.9|742614.9|743622.2|742622.2|743541.3|742541.3|37
1638283830000|2021-11-30 14:50:30|743616.3|742616.3|743862.5|742862.5|743862.5|742862.5|743608.4|742608.4|40
1638283840000|2021-11-30 14:50:40|743862.4|742862.4|743924.3|742924.3|743956.9|742956.9|743844.6|742844.6|40
1638283850000|2021-11-30 14:50:50|743928.8|742928.8|743895.4|742895.4|744480.9|742998.6|743895.4|742465.7|39
1638283860000|2021-11-30 14:51:00|743893.3|742893.3|743795.8|742795.8|743906.2|742906.2|743781.2|742781.2|40
1638283870000|2021-11-30 14:51:10|743800.7|742800.7|743886.1|742886.1|744392.5|742887.6|743800.7|742392.5|39
1638283880000|2021-11-30 14:51:20|743887.3|742887.3|743569.4|742569.4|743887.3|742887.3|743566.9|742566.9|39
1638283890000|2021-11-30 14:51:30|743565.4|742565.4|743593.4|742593.4|743603|742603|743557.9|742557.9|38
1638283900000|2021-11-30 14:51:40|743585.8|742585.8|743553.5|742553.5|743591.4|742591.4|743553.5|742553.5|36
1638283910000|2021-11-30 14:51:50|743548.1|742548.1|743592|742592|743592|742592|743528|742528|36
1638283920000|2021-11-30 14:52:00|743590.4|742590.4|743548.3|742548.3|743596.8|742596.8|743528.5|742528.5|37
1638283930000|2021-11-30 14:52:10|743551.7|742551.7|743552.3|742552.3|743571.4|742571.4|743541.7|742541.7|35
1638283940000|2021-11-30 14:52:20|743537.6|742537.6|743411.3|742411.3|743537.6|742537.6|743410.8|742410.8|38
1638283950000|2021-11-30 14:52:30|743351.4|742351.4|743351.9|742351.9|743784.7|742365.2|743285.4|741784.7|39
1638283960000|2021-11-30 14:52:40|743348.4|742348.4|743386.1|742386.1|743387.7|742387.7|743345.3|742345.3|35
1638283970000|2021-11-30 14:52:50|743393.3|742393.3|743515.8|742515.8|743529.7|742529.7|743392.5|742392.5|35
1638283980000|2021-11-30 14:53:00|743519.1|742519.1|743498.5|742498.5|743962.7|742519.1|743440.6|741962.7|39
1638283990000|2021-11-30 14:53:10|743502.8|742502.8|743363.9|742363.9|743512.9|742512.9|743363|742363|34
1638284000000|2021-11-30 14:53:20|743359.7|742359.7|743351.6|742351.6|743443.1|742443.1|743339.9|742339.9|40
1638284010000|2021-11-30 14:53:30|743349.7|742349.7|743284.5|742284.5|743810|742349.9|743266.5|741798|37
1638284020000|2021-11-30 14:53:40|743293|742293|743370.4|742370.4|743370.4|742370.4|743293|742293|32
1638284030000|2021-11-30 14:53:50|743351.7|742351.7|743400.6|742400.6|743410.6|742410.6|743344.5|742344.5|33
1638284040000|2021-11-30 14:54:00|743398.8|742398.8|743267.8|742267.8|743805|742398.8|743260|741787.7|39
1638284050000|2021-11-30 14:54:10|743270.4|742270.4|743345.9|742345.9|743350.1|742350.1|743258.2|742258.2|39
1638284060000|2021-11-30 14:54:20|743342.9|742342.9|743287.6|742287.6|743375.3|742375.3|743276.7|742276.7|28
1638284070000|2021-11-30 14:54:30|743271.2|742271.2|743260.4|742260.4|743271.2|742271.2|743224.4|742224.4|34
1638284080000|2021-11-30 14:54:40|743261.8|742261.8|743246.5|742246.5|743270|742270|743230.2|742230.2|27
1638284090000|2021-11-30 14:54:50|743261|742261|743222.9|742222.9|743261|742261|743209.4|742209.4|30
1638284100000|2021-11-30 14:55:00|743218.4|742218.4|743131.2|742131.2|743246.6|742246.6|743117.7|742117.7|31
1638284110000|2021-11-30 14:55:10|743123.5|742123.5|743204.4|742204.4|743209.9|742209.9|743123.5|742123.5|34
1638284120000|2021-11-30 14:55:20|743204.3|742204.3|743265|742265|743265|742265|743201.5|742201.5|33
1638284130000|2021-11-30 14:55:30|743270.7|742270.7|743185.7|742185.7|743270.7|742270.7|743174.3|742174.3|37
1638284140000|2021-11-30 14:55:40|743182.7|742182.7|743055|742055|743184.2|742184.2|743035.2|742035.2|36
1638284150000|2021-11-30 14:55:50|743058.6|742058.6|742988.5|741988.5|743089.8|742089.8|742983.7|741983.7|38
1638284160000|2021-11-30 14:56:00|742987.7|741987.7|743001.1|742001.1|743006.4|742006.4|742986.2|741986.2|35
1638284170000|2021-11-30 14:56:10|743002.8|742002.8|743022.6|742022.6|743022.6|742022.6|742977.5|741977.5|34
1638284180000|2021-11-30 14:56:20|743019.3|742019.3|743014.3|742014.3|743024.3|742024.3|742987.6|741987.6|31
1638284190000|2021-11-30 14:56:30|743006.7|742006.7|743053|742053|743071|742071|742990.7|741990.7|34
1638284200000|2021-11-30 14:56:40|743057.6|742057.6|743050.7|742050.7|743066|742066|743043.3|742043.3|24
1638284210000|2021-11-30 14:56:50|743048.3|742048.3|743045|742045|743066.6|742066.6|743039.1|742039.1|26
1638284220000|2021-11-30 14:57:00|743048.2|742048.2|743048.3|742048.3|743055|742055|743029.3|742029.3|31
1638284230000|2021-11-30 14:57:10|743047.8|742047.8|743063.6|742063.6|743067.1|742067.1|742977.8|741977.8|34
1638284240000|2021-11-30 14:57:20|743073.9|742073.9|743168.6|742168.6|743169.9|742169.9|743073.9|742073.9|37
1638284250000|2021-11-30 14:57:30|743200.8|742200.8|743209.4|742209.4|743218.2|742218.2|743080|742080|38
1638284260000|2021-11-30 14:57:40|743211.2|742211.2|743135.3|742135.3|743211.2|742211.2|743112|742112|30
1638284270000|2021-11-30 14:57:50|743137.3|742137.3|742977.2|741977.2|743140.2|742140.2|742933.6|741933.6|37
1638284280000|2021-11-30 14:58:00|742975.8|741975.8|742954.3|741954.3|742986.2|741986.2|742942.9|741942.9|32
1638284290000|2021-11-30 14:58:10|742954.2|741954.2|742640.2|740640.2|743140|741954.5|742603.3|740640.2|39
1638284300000|2021-11-30 14:58:20|742630.6|740630.6|742682.8|740682.8|742735.9|740735.9|742629.8|740629.8|40
1638284310000|2021-11-30 14:58:30|742681.9|740681.9|742902.9|740902.9|743028.7|741028.7|742647.7|740647.7|39
1638284320000|2021-11-30 14:58:40|742934|740934|742775|740775|742938.5|740938.5|742774.3|740774.3|34
1638284330000|2021-11-30 14:58:50|742760.1|740760.1|742752.1|740752.1|742764.2|740764.2|742667.4|740667.4|35
1638284340000|2021-11-30 14:59:00|742742.6|740742.6|742759.7|740759.7|742768.6|740768.6|742725.7|740725.7|30
1638284350000|2021-11-30 14:59:10|742770.8|740770.8|742771.5|740771.5|742781|740781|742709|740709|32
1638284360000|2021-11-30 14:59:20|742740.1|740740.1|742544.2|740544.2|742759.6|740759.6|742518.3|740518.3|36
1638284370000|2021-11-30 14:59:30|742538.3|740538.3|742387|740387|742562.3|740953.6|741953.6|740292.3|38
1638284380000|2021-11-30 14:59:40|742369.7|740369.7|742525.5|740525.5|742579.1|740579.1|742347.6|740347.6|37
1638284390000|2021-11-30 14:59:50|742581.5|740581.5|742557.6|740557.6|742727|740727|742525.1|740525.1|34
1638284400000|2021-11-30 15:00:00|742653.1|740653.1|742604.3|740604.3|742653.1|740653.1|742470.9|740470.9|39
1638284410000|2021-11-30 15:00:10|742669|740669|742837.8|740837.8|742864.8|740864.8|742580.8|740580.8|37
1638284420000|2021-11-30 15:00:20|742848.4|740848.4|742708.2|740708.2|742848.4|740848.4|742626.3|740626.3|40
1638284430000|2021-11-30 15:00:30|742713.8|740713.8|742700.5|740700.5|742747.3|740747.3|742660.9|740660.9|38
1638284440000|2021-11-30 15:00:40|742757.7|740757.7|742695.1|740695.1|742845.3|740845.3|742695.1|740695.1|37
1638284450000|2021-11-30 15:00:50|742727.6|740727.6|742667.5|740667.5|742729.6|740729.6|742639.7|740639.7|36
1638284460000|2021-11-30 15:01:00|742674.8|740674.8|742668.9|740668.9|742688.7|740688.7|742584.7|740584.7|35
1638284470000|2021-11-30 15:01:10|742674|740674|742909.2|740909.2|742939.5|741426.4|742348.9|740667.8|37
1638284480000|2021-11-30 15:01:20|742914.6|740914.6|742852.4|740852.4|742918.7|740918.7|742831|740831|39
1638284490000|2021-11-30 15:01:30|742830.4|740830.4|742946.9|740946.9|742992.3|740992.3|742830.4|740830.4|39
1638284500000|2021-11-30 15:01:40|742965.6|740965.6|742460.5|741460.5|742995.1|741472.9|742441|740940.8|31
1638284510000|2021-11-30 15:01:50|742444.6|741444.6|742459.6|741459.6|742480.8|741480.8|742444.6|741444.6|32
1638284520000|2021-11-30 15:02:00|742453.3|741453.3|742833.6|740833.6|742911.8|741471.2|742327.8|740833.6|36
1638284530000|2021-11-30 15:02:10|742827.7|740827.7|742722.8|740722.8|742856.6|741369.7|742251.9|740722.5|40
1638284540000|2021-11-30 15:02:20|742699.3|740699.3|742739.8|740739.8|742774.2|741247.1|742227.3|740667.2|39
1638284550000|2021-11-30 15:02:30|742208|741208|742182.8|741182.8|742756.3|741208.1|742182.8|740677.7|40
1638284560000|2021-11-30 15:02:40|742629.1|740629.1|742186.4|741186.4|742642.1|741193.2|742116.1|740618.2|39
1638284570000|2021-11-30 15:02:50|742185|741185|742102.7|741102.7|742635.4|741187.5|742092.3|740631.8|36
1638284580000|2021-11-30 15:03:00|742098.5|741098.5|742029.9|741029.9|742548.9|741098.5|741971.3|740470.5|39
1638284590000|2021-11-30 15:03:10|742018.8|741018.8|742382.6|740382.6|742451.3|741041.3|741877.7|740375.9|39
1638284600000|2021-11-30 15:03:20|742370|740370|741859.5|740859.5|742398.9|740890.1|741847.3|740352.1|35
1638284610000|2021-11-30 15:03:30|741864.8|740864.8|741862.3|740862.3|741868.2|740868.2|741841.1|740841.1|38
1638284620000|2021-11-30 15:03:40|742360.2|740360.2|741704.9|740704.9|742369.3|740862.3|741704.9|740262|34
1638284630000|2021-11-30 15:03:50|741695.1|740695.1|741908.6|739908.6|742143.2|740721.3|741555.2|739903.8|40
1638284640000|2021-11-30 15:04:00|741891.7|739891.7|741962.1|739962.1|741966.4|740340.5|741324.8|739827.7|39
1638284650000|2021-11-30 15:04:10|741958|739958|741519.8|740519.8|742019.1|740537.8|741439|739936.7|40
1638284660000|2021-11-30 15:04:20|741518.1|740518.1|742026|740026|742040.1|740560.5|741508.9|740012.6|40
1638284670000|2021-11-30 15:04:30|742029.9|740029.9|741511.2|740511.2|742032.2|740552.9|741509.3|740029.9|37
1638284680000|2021-11-30 15:04:40|741507.4|740507.4|741556.3|740556.3|741563.9|740563.9|741457.1|740457.1|39
1638284690000|2021-11-30 15:04:50|741551.1|740551.1|741734.5|740734.5|741734.5|740734.5|741551.1|740551.1|32
1638284700000|2021-11-30 15:05:00|741731.7|740731.7|742547.6|740547.6|742547.6|740911.2|741697|740211.1|38
1638284710000|2021-11-30 15:05:10|742544.9|740544.9|742671.1|740671.1|742686|740686|742533.4|740533.4|40
1638284720000|2021-11-30 15:05:20|742670.3|740670.3|742772.7|740772.7|742791.3|740791.3|742643.2|740643.2|40
1638284730000|2021-11-30 15:05:30|742790.7|740790.7|742639.4|740639.4|742790.7|740790.7|742584.2|740584.2|40
1638284740000|2021-11-30 15:05:40|742641|740641|742105.2|741105.2|742663.7|741158.7|742061.2|740585.3|36
1638284750000|2021-11-30 15:05:50|742615.2|740615.2|742587.9|740587.9|742616.4|741122.4|742027|740540.7|39
1638284760000|2021-11-30 15:06:00|742594.9|740594.9|742063.5|741063.5|742594.9|741072.9|741963.6|740546.5|39
1638284770000|2021-11-30 15:06:10|742055.8|741055.8|742238|740238|742512.9|741058.6|741848.5|740238|39
1638284780000|2021-11-30 15:06:20|742217.3|740217.3|742020.3|740020.3|742217.3|740688.2|741643.2|740020.3|38
1638284790000|2021-11-30 15:06:30|742015.3|740015.3|742104.5|740104.5|742147.1|740646.8|741566|739991.1|40
1638284800000|2021-11-30 15:06:40|742094.8|740094.8|742224.9|740224.9|742253.7|740768.1|741583.5|740073|40
1638284810000|2021-11-30 15:06:50|741724.5|740724.5|742417.8|740417.8|742511.1|741012.1|741724.5|740308.8|40
1638284820000|2021-11-30 15:07:00|741932.8|740932.8|742399.3|740399.3|742443.2|740943.7|741810.9|740355.2|40
1638284830000|2021-11-30 15:07:10|742393.3|740393.3|741828.1|740828.1|742393.3|740896.3|741741|740284.2|39
1638284840000|2021-11-30 15:07:20|741831.2|740831.2|742345.9|740345.9|742391.9|740888.7|741746.8|740252.8|39
1638284850000|2021-11-30 15:07:30|742292.4|740292.4|742244.1|740244.1|742314.9|740788.5|741735.1|740244.1|33
1638284860000|2021-11-30 15:07:40|742260.8|740260.8|742202.5|740202.5|742266.2|740733.9|741640.6|740158.2|36
1638284870000|2021-11-30 15:07:50|742206.1|740206.1|742192.6|740192.6|742236.2|740725.4|741655|740150.8|39
1638284880000|2021-11-30 15:08:00|742186.2|740186.2|741622.5|740622.5|742204.9|740711.3|741576.8|740144|38
1638284890000|2021-11-30 15:08:10|741614.8|740614.8|741524.7|740524.7|742100.7|740623.6|741521.8|740060.7|38
1638284900000|2021-11-30 15:08:20|741517.6|740517.6|741434.9|740434.9|742008.8|740544.5|741434.9|739954.9|39
1638284910000|2021-11-30 15:08:30|741423|740423|741413.8|740413.8|741983.8|740464.7|741409.4|739916.2|39
1638284920000|2021-11-30 15:08:40|741411|740411|741339.5|740339.5|741952.6|740432.5|741311.3|739836.7|39
1638284930000|2021-11-30 15:08:50|741830.3|739830.3|741928.8|739928.8|741931.2|740373.4|741341.9|739827|40
1638284940000|2021-11-30 15:09:00|741915.5|739915.5|741293.1|740293.1|741915.5|740385.8|741278.5|739864.4|38
1638284950000|2021-11-30 15:09:10|741296.5|740296.5|741260.4|740260.4|741296.5|740296.5|741244.8|740244.8|31
1638284960000|2021-11-30 15:09:20|741258.7|740258.7|741244|740244|741258.7|740258.7|741212|740212|36
1638284970000|2021-11-30 15:09:30|741241.2|740241.2|741212.5|740212.5|741244.8|740244.8|741188.8|740188.8|35
1638284980000|2021-11-30 15:09:40|741202.3|740202.3|741201.6|740201.6|741217.6|740217.6|741190.9|740190.9|30
1638284990000|2021-11-30 15:09:50|741206.7|740206.7|741151.1|740151.1|741237.6|740237.6|741141.4|740141.4|39
1638285000000|2021-11-30 15:10:00|741149.1|740149.1|740999.3|739999.3|741166.2|740166.2|740999.3|739999.3|38
1638285010000|2021-11-30 15:10:10|741003.8|740003.8|740993.7|739993.7|741503.5|740022.7|740993.7|739503.5|30
1638285020000|2021-11-30 15:10:20|741001|740001|741118.4|740118.4|741446.8|740118.4|740937|739445.2|39
1638285030000|2021-11-30 15:10:30|741114.8|740114.8|741150.6|740150.6|741150.6|740150.6|741099.4|740099.4|30
1638285040000|2021-11-30 15:10:40|741149.5|740149.5|741203|740203|741229.4|740229.4|741148.4|740148.4|38
1638285050000|2021-11-30 15:10:50|741217.3|740217.3|741295.3|740295.3|741302.6|740302.6|741212.3|740212.3|37
1638285060000|2021-11-30 15:11:00|741334|740334|741090|740090|741618.9|740347.1|741068.6|739580.5|40
1638285070000|2021-11-30 15:11:10|741089.4|740089.4|740942.4|739942.4|741453.9|740089.4|740924.8|739453.9|36
1638285080000|2021-11-30 15:11:20|740944|739944|741232.2|739232.2|741232.2|739970.3|740763|739232.2|35
1638285090000|2021-11-30 15:11:30|740733.1|739733.1|741209|739209|741244.5|739752.4|740733.1|739199.2|39
1638285100000|2021-11-30 15:11:40|741200.8|739200.8|740736.6|739736.6|741224.1|739742|740694.7|739199.2|36
1638285110000|2021-11-30 15:11:50|740733.5|739733.5|740937.5|739937.5|740937.5|739937.5|740731.6|739731.6|34
1638285120000|2021-11-30 15:12:00|740923.7|739923.7|740884.9|739884.9|741464.8|739972.3|740879.9|739363.1|38
1638285130000|2021-11-30 15:12:10|740883|739883|740930.3|739930.3|741439|739931.4|740882.9|739360.8|39
1638285140000|2021-11-30 15:12:20|740924.4|739924.4|740906.4|739906.4|740932.6|739932.6|740893.9|739893.9|37
1638285150000|2021-11-30 15:12:30|740905.2|739905.2|740898.8|739898.8|740947|739947|740887.1|739887.1|37
1638285160000|2021-11-30 15:12:40|740896.9|739896.9|740848.3|739848.3|740899.9|739899.9|740789.6|739789.6|40
1638285170000|2021-11-30 15:12:50|740855.2|739855.2|740908.8|739908.8|740923.7|739923.7|740855.2|739855.2|34
1638285180000|2021-11-30 15:13:00|740912.6|739912.6|740807.4|739807.4|740912.6|739912.6|740807.4|739807.4|39
1638285190000|2021-11-30 15:13:10|740829.3|739829.3|740716.9|739716.9|740861.6|739861.6|740704.6|739704.6|37
1638285200000|2021-11-30 15:13:20|740715.7|739715.7|740717.1|739717.1|740756|739756|740715.7|739715.7|30
1638285210000|2021-11-30 15:13:30|740715.9|739715.9|740771.3|739771.3|740805.2|739805.2|740694.3|739694.3|38
1638285220000|2021-11-30 15:13:40|740784.8|739784.8|740774.6|739774.6|740788|739788|740753|739753|28
1638285230000|2021-11-30 15:13:50|740760.7|739760.7|740828|739828|740828|739828|740744.6|739744.6|33
1638285240000|2021-11-30 15:14:00|740864.5|739864.5|740843.1|739843.1|740864.5|739864.5|740790|739790|31
1638285250000|2021-11-30 15:14:10|740795.1|739795.1|740780.7|739780.7|740798.5|739798.5|740776.9|739776.9|26
1638285260000|2021-11-30 15:14:20|740785.4|739785.4|740786|739786|740791.9|739791.9|740773.1|739773.1|26
1638285270000|2021-11-30 15:14:30|740784.5|739784.5|740770|739770|740888.3|739888.3|740767.2|739767.2|32
1638285280000|2021-11-30 15:14:40|740770.8|739770.8|740734.2|739734.2|740774.1|739774.1|740659.8|739659.8|35
1638285290000|2021-11-30 15:14:50|740732.2|739732.2|740766.9|739766.9|740766.9|739766.9|740730.9|739730.9|30
1638285300000|2021-11-30 15:15:00|740780.2|739780.2|740887.9|739887.9|740972.5|739972.5|740780.2|739780.2|35
1638285310000|2021-11-30 15:15:10|740890|739890|740749.8|739749.8|740890|739890|740724|739724|40
1638285320000|2021-11-30 15:15:20|740748.6|739748.6|740856.7|739856.7|740856.7|739856.7|740736.3|739736.3|33
1638285330000|2021-11-30 15:15:30|740859.9|739859.9|740863.8|739863.8|740878.4|739878.4|740835|739835|38
1638285340000|2021-11-30 15:15:40|740862.9|739862.9|740918.3|739918.3|740930.7|739930.7|740862.7|739862.7|37
1638285350000|2021-11-30 15:15:50|740927.1|739927.1|740796.3|739796.3|740941|739941|740794.9|739794.9|32
1638285360000|2021-11-30 15:16:00|740805.6|739805.6|740769.6|739769.6|740806.1|739806.1|740737.1|739737.1|29
1638285370000|2021-11-30 15:16:10|740771.4|739771.4|740812.3|739812.3|740812.3|739812.3|740753.5|739753.5|30
1638285380000|2021-11-30 15:16:20|740816.4|739816.4|740918.3|739918.3|740919.3|739919.3|740750|739750|37
1638285390000|2021-11-30 15:16:30|740911.8|739911.8|740872.4|739872.4|740956.6|739956.6|740872.4|739872.4|37
1638285400000|2021-11-30 15:16:40|740880.5|739880.5|740898.6|739898.6|740917.8|739917.8|740873.4|739873.4|32
1638285410000|2021-11-30 15:16:50|740906.2|739906.2|740958|739958|740967.2|739967.2|740888.7|739888.7|37
1638285420000|2021-11-30 15:17:00|740965.8|739965.8|740797.9|739797.9|740986.2|739986.2|740794.5|739794.5|40
1638285430000|2021-11-30 15:17:10|740792.6|739792.6|740775.6|739775.6|740799.9|739799.9|740773.7|739773.7|36
1638285440000|2021-11-30 15:17:20|740776.7|739776.7|740560.6|739560.6|740776.7|739776.7|740532.8|739532.8|37
1638285450000|2021-11-30 15:17:30|740567.8|739567.8|740457.8|739457.8|740569.8|739569.8|740424.5|739424.5|38
1638285460000|2021-11-30 15:17:40|740444.9|739444.9|740563.4|739563.4|740570.9|739570.9|740444.6|739444.6|35
1638285470000|2021-11-30 15:17:50|740562.1|739562.1|740391.9|739391.9|740568.3|739568.3|740383.5|739383.5|31
1638285480000|2021-11-30 15:18:00|740393.1|739393.1|740402.2|739402.2|740409|739409|740312.7|739312.7|40
1638285490000|2021-11-30 15:18:10|740401.3|739401.3|740343.8|739343.8|740420.9|739420.9|740337.5|739337.5|38
1638285500000|2021-11-30 15:18:20|740340.9|739340.9|740383.9|739383.9|740505|739505|740340.9|739340.9|40
1638285510000|2021-11-30 15:18:30|740365.6|739365.6|740453.2|739453.2|740498.5|739498.5|740351.6|739351.6|37
1638285520000|2021-11-30 15:18:40|740473.5|739473.5|740251.7|739251.7|740506.7|739506.7|740216.6|739216.6|39
1638285530000|2021-11-30 15:18:50|740265.4|739265.4|740448.2|739448.2|740480.1|739480.1|740262.6|739262.6|39
1638285540000|2021-11-30 15:19:00|740453.9|739453.9|740330.8|739330.8|740855.5|739467.4|740330.8|738855.5|39
1638285550000|2021-11-30 15:19:10|740320.6|739320.6|740346.9|739346.9|740352.2|739352.2|740276.6|739276.6|38
1638285560000|2021-11-30 15:19:20|740348.3|739348.3|740404.3|739404.3|740856.4|739413.9|740347.4|738856.4|39
1638285570000|2021-11-30 15:19:30|740419.3|739419.3|740500.7|739500.7|740500.7|739500.7|740419.3|739419.3|39
1638285580000|2021-11-30 15:19:40|740511.8|739511.8|740556.2|739556.2|740570|739570|740474|739474|39
1638285590000|2021-11-30 15:19:50|740550.7|739550.7|740301|739301|740670.4|739670.4|740287.3|739287.3|39
1638285600000|2021-11-30 15:20:00|740319.3|739319.3|740853.4|738853.4|740905.4|739417.3|740289.1|738790.3|40
1638285610000|2021-11-30 15:20:10|740356.7|739356.7|740466.1|739466.1|740879.3|739470.6|740337.6|738851.8|39
1638285620000|2021-11-30 15:20:20|740466.5|739466.5|740537.4|739537.4|740542.4|739542.4|740465.8|739465.8|34
1638285630000|2021-11-30 15:20:30|740539.8|739539.8|740559.9|739559.9|740570.6|739570.6|740539.8|739539.8|36
1638285640000|2021-11-30 15:20:40|740559.2|739559.2|740557.7|739557.7|740580.4|739580.4|740517.4|739517.4|37
1638285650000|2021-11-30 15:20:50|740559.5|739559.5|740589.5|739589.5|740600.1|739600.1|740551.9|739551.9|29
1638285660000|2021-11-30 15:21:00|740589.4|739589.4|740585.9|739585.9|740594.8|739594.8|740577.1|739577.1|26
1638285670000|2021-11-30 15:21:10|740585.5|739585.5|740586.4|739586.4|740590.4|739590.4|740578|739578|29
1638285680000|2021-11-30 15:21:20|740587.9|739587.9|740585|739585|740591.5|739591.5|740579.6|739579.6|21
1638285690000|2021-11-30 15:21:30|740583.6|739583.6|740643.1|739643.1|740643.1|739643.1|740583.6|739583.6|28
1638285700000|2021-11-30 15:21:40|740638.5|739638.5|740827.8|739827.8|740827.8|739827.8|740635.5|739635.5|33
1638285710000|2021-11-30 15:21:50|740813.5|739813.5|740854.7|739854.7|740907.9|739907.9|740766.8|739766.8|40
1638285720000|2021-11-30 15:22:00|740862.8|739862.8|741726.7|739726.7|741726.7|740187.8|740862.8|739661.9|40
1638285730000|2021-11-30 15:22:10|741724.5|739724.5|741932.8|739932.8|741958.2|740335.3|741198.4|739631.9|40
1638285740000|2021-11-30 15:22:20|741905.5|739905.5|741992.2|739992.2|742036.5|740036.5|741898|739898|40
1638285750000|2021-11-30 15:22:30|741989.6|739989.6|741983.6|739983.6|742205.6|740205.6|741971.6|739971.6|38
1638285760000|2021-11-30 15:22:40|741993.7|739993.7|742036.3|740036.3|742036.3|740410.9|741405.2|739927.6|39
1638285770000|2021-11-30 15:22:50|742028.3|740028.3|741431.1|740431.1|742036.7|740432.5|741412.3|739992.6|35
1638285780000|2021-11-30 15:23:00|741436.3|740436.3|741423.3|740423.3|741456.4|740456.4|741410|740410|28
1638285790000|2021-11-30 15:23:10|741418.8|740418.8|741425.3|740425.3|741851.7|740425.3|741279|739769.8|31
1638285800000|2021-11-30 15:23:20|741420.4|740420.4|741436|740436|741446.2|740446.2|741419.4|740419.4|28
1638285810000|2021-11-30 15:23:30|741410.3|740410.3|741432|740432|741436.4|740436.4|741410.3|740410.3|31
1638285820000|2021-11-30 15:23:40|741429.1|740429.1|741462.3|740462.3|741897.8|740465|741382|739888.4|28
1638285830000|2021-11-30 15:23:50|741458.8|740458.8|741312.8|740312.8|741798.2|740497.4|741293.9|739798.2|35
1638285840000|2021-11-30 15:24:00|741330.1|740330.1|741223.4|740223.4|741332.6|740332.6|741204.8|740204.8|36
1638285850000|2021-11-30 15:24:10|741236.1|740236.1|741694.1|739694.1|741740.3|740253.2|741186.4|739694.1|39
1638285860000|2021-11-30 15:24:20|741698.2|739698.2|741177.5|740177.5|741714.7|740219.1|741172.6|739691.9|40
1638285870000|2021-11-30 15:24:30|741179.5|740179.5|741065.1|740065.1|741180.8|740180.8|741034.8|740034.8|38
1638285880000|2021-11-30 15:24:40|741069.1|740069.1|741088|740088|741091.5|740091.5|741034.9|740034.9|39
1638285890000|2021-11-30 15:24:50|741086.6|740086.6|741123.4|740123.4|741168.3|740168.3|741082.2|740082.2|38
1638285900000|2021-11-30 15:25:00|741124.2|740124.2|741160.6|740160.6|741160.6|740160.6|741116.2|740116.2|35
1638285910000|2021-11-30 15:25:10|741183.4|740183.4|741271.5|740271.5|741271.5|740271.5|741182.1|740182.1|36
1638285920000|2021-11-30 15:25:20|741273.7|740273.7|741290.1|740290.1|741299.9|740299.9|741263|740263|39
1638285930000|2021-11-30 15:25:30|741287.9|740287.9|741301|740301|741318.1|740318.1|741269.3|740269.3|34
1638285940000|2021-11-30 15:25:40|741299.7|740299.7|741266.4|740266.4|741299.7|740299.7|741260|740260|33
1638285950000|2021-11-30 15:25:50|741263.7|740263.7|741260.6|740260.6|741282|740282|741250|740250|33
1638285960000|2021-11-30 15:26:00|741265.2|740265.2|741306.7|740306.7|741321.8|740321.8|741262.4|740262.4|40
1638285970000|2021-11-30 15:26:10|741317.1|740317.1|741193.8|740193.8|741317.1|740317.1|741187.4|740187.4|36
1638285980000|2021-11-30 15:26:20|741199.9|740199.9|741194.3|740194.3|741399.2|740399.2|741167.9|740167.9|38
1638285990000|2021-11-30 15:26:30|741198|740198|741201.2|740201.2|741259.9|740259.9|741183.6|740183.6|37
1638286000000|2021-11-30 15:26:40|741201.6|740201.6|741239.3|740239.3|741255.8|740255.8|741201.6|740201.6|37
1638286010000|2021-11-30 15:26:50|741243.5|740243.5|741310.9|740310.9|741314.2|740314.2|741240.6|740240.6|32
1638286020000|2021-11-30 15:27:00|741310.6|740310.6|741278.3|740278.3|741315.3|740315.3|741278.2|740278.2|35
1638286030000|2021-11-30 15:27:10|741292.1|740292.1|741307.5|740307.5|741317.1|740317.1|741261.3|740261.3|33
1638286040000|2021-11-30 15:27:20|741284.7|740284.7|741275.6|740275.6|741313.7|740313.7|741271.9|740271.9|29
1638286050000|2021-11-30 15:27:30|741283.7|740283.7|741286.1|740286.1|741339.2|740339.2|741275|740275|32
1638286060000|2021-11-30 15:27:40|741288.8|740288.8|741264.4|740264.4|741292|740292|741262.8|740262.8|31
1638286070000|2021-11-30 15:27:50|741264.1|740264.1|741230.5|740230.5|741264.1|740264.1|741197.9|740197.9|32
1638286080000|2021-11-30 15:28:00|741231.7|740231.7|741178.3|740178.3|741268.7|740268.7|741178.3|740178.3|38
1638286090000|2021-11-30 15:28:10|741186.8|740186.8|741318.3|740318.3|741336.2|740336.2|741181.5|740181.5|37
1638286100000|2021-11-30 15:28:20|741314.8|740314.8|741346.7|740346.7|741436|740436|741309.1|740309.1|37
1638286110000|2021-11-30 15:28:30|741346.9|740346.9|741412.6|740412.6|741432.4|740432.4|741346.2|740346.2|28
1638286120000|2021-11-30 15:28:40|741395|740395|741235.2|740235.2|741411.8|740411.8|741213.5|740213.5|37
1638286130000|2021-11-30 15:28:50|741232.7|740232.7|741251.3|740251.3|741298.3|740298.3|741232.7|740232.7|37
1638286140000|2021-11-30 15:29:00|741243.7|740243.7|741295.6|740295.6|741300.9|740300.9|741216.7|740216.7|36
1638286150000|2021-11-30 15:29:10|741306.5|740306.5|741354.1|740354.1|741384.2|740384.2|741286.4|740286.4|36
1638286160000|2021-11-30 15:29:20|741355|740355|741194.9|740194.9|741355|740355|741194.9|740194.9|39
1638286170000|2021-11-30 15:29:30|741205.2|740205.2|741330|740330|741343.3|740343.3|741205.2|740205.2|39
1638286180000|2021-11-30 15:29:40|741325.5|740325.5|741306.6|740306.6|741340.1|740340.1|741279.5|740279.5|34
1638286190000|2021-11-30 15:29:50|741307.6|740307.6|741245.6|740245.6|741333.8|740333.8|741235.2|740235.2|37
1638286200000|2021-11-30 15:30:00|741246.4|740246.4|741207.8|740207.8|741265.9|740265.9|741138.5|740138.5|37
1638286210000|2021-11-30 15:30:10|741206.8|740206.8|741156.8|740156.8|741219.5|740219.5|741142.9|740142.9|31
1638286220000|2021-11-30 15:30:20|741154.2|740154.2|741123.5|740123.5|741181.5|740181.5|741067|740067|39
1638286230000|2021-11-30 15:30:30|741126.7|740126.7|741109.5|740109.5|741228.6|740228.6|741092.2|740092.2|39
1638286240000|2021-11-30 15:30:40|741093.1|740093.1|741132|740132|741580|740138.5|741076.3|739580|40
1638286250000|2021-11-30 15:30:50|741131.1|740131.1|741191.4|740191.4|741238.6|740238.6|741124.6|740124.6|38
1638286260000|2021-11-30 15:31:00|741186.8|740186.8|741121.6|740121.6|741188.5|740188.5|741015.6|740015.6|34
1638286270000|2021-11-30 15:31:10|741114.1|740114.1|741018.3|740018.3|741116.7|740116.7|741007.9|740007.9|34
1638286280000|2021-11-30 15:31:20|741027.2|740027.2|741148.9|740148.9|741174.2|740174.2|741027.2|740027.2|38
1638286290000|2021-11-30 15:31:30|741133.9|740133.9|741650.5|739650.5|741650.5|740184.5|741100.7|739617.2|40
1638286300000|2021-11-30 15:31:40|741646.6|739646.6|741254.1|740254.1|741646.6|740260.2|741225.7|739645.4|35
1638286310000|2021-11-30 15:31:50|741260.3|740260.3|741306.6|740306.6|741373.4|740373.4|741251.2|740251.2|29
1638286320000|2021-11-30 15:32:00|741301.4|740301.4|741253.9|740253.9|741301.4|740301.4|741221.7|740221.7|34
1638286330000|2021-11-30 15:32:10|741253.6|740253.6|741242.3|740242.3|741277.8|740277.8|741242.3|740242.3|31
1638286340000|2021-11-30 15:32:20|741246.3|740246.3|741213.4|740213.4|741247.9|740247.9|741169.6|740169.6|29
1638286350000|2021-11-30 15:32:30|741212.6|740212.6|741295.4|740295.4|741321|740321|741208.1|740208.1|33
1638286360000|2021-11-30 15:32:40|741291.2|740291.2|741460.1|740460.1|741487.7|740487.7|741291.2|740291.2|33
1638286370000|2021-11-30 15:32:50|741458.5|740458.5|741418.8|740418.8|741493.6|740493.6|741408.8|740408.8|32
1638286380000|2021-11-30 15:33:00|741423.7|740423.7|741612.3|740612.3|742197.9|740700.2|741423.7|740160.8|40
1638286390000|2021-11-30 15:33:10|741584.4|740584.4|741554.4|740554.4|741590.7|740590.7|741554.4|740554.4|35
1638286400000|2021-11-30 15:33:20|741561.1|740561.1|741693.6|740693.6|742197.5|740699|741561.1|740183.3|38
1638286410000|2021-11-30 15:33:30|741696.5|740696.5|742368.5|740368.5|742469.1|740696.5|741696.5|740307.3|39
1638286420000|2021-11-30 15:33:40|742342.1|740342.1|741841.6|740841.6|742354.3|740850.2|741757.8|740320.2|35
1638286430000|2021-11-30 15:33:50|741844.4|740844.4|741953.4|740953.4|742461.7|740966.4|741842.3|740416.2|30
1638286440000|2021-11-30 15:34:00|741972.3|740972.3|741787.1|740787.1|741975.8|740975.8|741780.3|740780.3|36
1638286450000|2021-11-30 15:34:10|741767.2|740767.2|741698.2|740698.2|741767.2|740767.2|741684.3|740684.3|33
1638286460000|2021-11-30 15:34:20|741696.4|740696.4|741673.9|740673.9|741758.5|740758.5|741651.5|740651.5|27
1638286470000|2021-11-30 15:34:30|741678.3|740678.3|741640.2|740640.2|742127.3|740689.1|741580.6|740127.3|36
1638286480000|2021-11-30 15:34:40|742138|740138|741683.2|740683.2|742154.6|740692.2|741648|740137.5|32
1638286490000|2021-11-30 15:34:50|741682.3|740682.3|741664.9|740664.9|741682.3|740682.3|741628.7|740628.7|25
1638286500000|2021-11-30 15:35:00|741658|740658|741697.9|740697.9|741706.1|740706.1|741648.6|740648.6|36
1638286510000|2021-11-30 15:35:10|741688.3|740688.3|741870.6|740870.6|741881.5|740881.5|741683.3|740683.3|37
1638286520000|2021-11-30 15:35:20|741868|740868|741576.8|740576.8|742114.5|740868|741524.9|740113.6|38
1638286530000|2021-11-30 15:35:30|741586.8|740586.8|741613.9|740613.9|741613.9|740613.9|741495|740495|40
1638286540000|2021-11-30 15:35:40|741662.3|740662.3|742263.2|740263.2|742263.2|740776|741581.7|740173.7|39
1638286550000|2021-11-30 15:35:50|742266.8|740266.8|741852.2|740852.2|742357.4|740871.8|741811.8|740231.1|40
1638286560000|2021-11-30 15:36:00|741866.2|740866.2|743010.9|741010.9|743045.1|741076.7|741866.2|740687.3|40
1638286570000|2021-11-30 15:36:10|743010.1|741010.1|743030|741030|743030|741030|742736.3|740736.3|40
1638286580000|2021-11-30 15:36:20|743101|741101|743183.4|741183.4|743223.8|741611.5|742611.5|741101|40
1638286590000|2021-11-30 15:36:30|743201.3|741201.3|743244.4|741244.4|743467.8|741467.8|743201.3|741201.3|40
1638286600000|2021-11-30 15:36:40|743237.1|741237.1|743252.3|741252.3|743362.3|741362.3|743208.6|741208.6|40
1638286610000|2021-11-30 15:36:50|743258.3|741258.3|743254.9|741254.9|743268.5|741702.4|742602.4|741126.2|40
1638286620000|2021-11-30 15:37:00|743292.9|741292.9|743324.9|741324.9|743374.3|741817.8|742560.1|741175.2|40
1638286630000|2021-11-30 15:37:10|743287.9|741287.9|743199.2|741199.2|743287.9|741719.1|742553.7|741133.5|37
1638286640000|2021-11-30 15:37:20|743207|741207|742823|741823|743244.2|741823|742712.6|741178|37
1638286650000|2021-11-30 15:37:30|742772.5|741772.5|743458.7|741458.7|743458.7|741790.2|742772.5|741263.5|40
1638286660000|2021-11-30 15:37:40|742961.8|741961.8|743791.2|741791.2|743817.4|741961.8|742961.8|741479.3|39
1638286670000|2021-11-30 15:37:50|743748.1|741748.1|743641.5|741641.5|743796|741796|743625.7|741625.7|40
1638286680000|2021-11-30 15:38:00|743608.4|741608.4|743899|741899|743947.8|741947.8|743598.1|741598.1|38
1638286690000|2021-11-30 15:38:10|743903|741903|743945.3|741945.3|743982.3|741982.3|743878.8|741878.8|40
1638286700000|2021-11-30 15:38:20|743956.4|741956.4|744222.1|742222.1|744301.3|742301.3|743956.4|741956.4|40
1638286710000|2021-11-30 15:38:30|744211.8|742211.8|743488.1|742488.1|744221.7|742594.4|743488.1|741977|40
1638286720000|2021-11-30 15:38:40|743490.2|742490.2|744148.2|742148.2|744365.6|742843.3|743458.4|742051.3|40
1638286730000|2021-11-30 15:38:50|744146.2|742146.2|744416|742416|744416|742777|743713.8|742064.6|40
1638286740000|2021-11-30 15:39:00|744412.1|742412.1|744463.1|742463.1|744583.3|743102.8|743944.4|742339.6|40
1638286750000|2021-11-30 15:39:10|744493.5|742493.5|744443.9|742443.9|744499|743002.2|743950.4|742430.5|35
1638286760000|2021-11-30 15:39:20|744447.2|742447.2|743737.7|742737.7|744447.2|742931.5|743707.2|742246.7|35
1638286770000|2021-11-30 15:39:30|743731.1|742731.1|743527.5|742527.5|744168.7|742731.1|743521.1|742133.9|37
1638286780000|2021-11-30 15:39:40|743510.9|742510.9|744167.2|742167.2|744180.3|742694.7|743509.1|742142.8|39
1638286790000|2021-11-30 15:39:50|744168.7|742168.7|744156.9|742156.9|744175.2|742175.2|744130.6|742130.6|32
1638286800000|2021-11-30 15:40:00|744157.3|742157.3|744151.9|742151.9|744157.3|742659.4|743580.3|742075|39
1638286810000|2021-11-30 15:40:10|744109.1|742109.1|744467.9|742467.9|744467.9|742605.6|743605.6|742099.6|40
1638286820000|2021-11-30 15:40:20|744468.1|742468.1|744467.7|742467.7|744486.4|742486.4|744433.4|742433.4|40
1638286830000|2021-11-30 15:40:30|744490.3|742490.3|744455.7|742455.7|744490.3|742490.3|744418.6|742418.6|39
1638286840000|2021-11-30 15:40:40|744462.3|742462.3|744450.1|742450.1|744488.6|742488.6|744414.9|742414.9|37
1638286850000|2021-11-30 15:40:50|744456.6|742456.6|743958.2|742958.2|744474.8|742973.3|743944.9|742417.4|35
1638286860000|2021-11-30 15:41:00|743954.6|742954.6|744740.2|742740.2|744741.8|743192.5|743952.4|742614.5|39
1638286870000|2021-11-30 15:41:10|744734.6|742734.6|744589.3|742589.3|744738.9|743144.3|744113.1|742579.7|38
1638286880000|2021-11-30 15:41:20|744589.4|742589.4|744569.5|742569.5|744636.9|743075.7|744075.7|742550.9|31
1638286890000|2021-11-30 15:41:30|744579.9|742579.9|744708.3|742708.3|744732.2|743080.2|744078.2|742574.5|31
1638286900000|2021-11-30 15:41:40|744707.6|742707.6|744677.3|742677.3|744786.9|743251.2|744243.4|742677.3|35
1638286910000|2021-11-30 15:41:50|744689.5|742689.5|744018.4|743018.4|744707.9|743044.6|744008.6|742512.5|34
1638286920000|2021-11-30 15:42:00|744016|743016|743676.5|742676.5|744471.5|743017.8|743676.5|742237.3|37
1638286930000|2021-11-30 15:42:10|743674|742674|743523|742523|744187.5|742687.7|743510.2|742044|36
1638286940000|2021-11-30 15:42:20|743502|742502|743929.5|741929.5|744063.6|742592.3|743495.2|741926.4|38
1638286950000|2021-11-30 15:42:30|743916|741916|743975.4|741975.4|743979.5|741979.5|743916|741916|40
1638286960000|2021-11-30 15:42:40|743969.4|741969.4|743953.8|741953.8|743970.2|741970.2|743952.9|741952.9|31
1638286970000|2021-11-30 15:42:50|743460.6|742460.6|744026.1|742026.1|744129.6|742619.5|743452.7|741963.2|38
1638286980000|2021-11-30 15:43:00|744028.8|742028.8|744169.9|742169.9|744191.3|742691|743684.7|742026.2|40
1638286990000|2021-11-30 15:43:10|743609.9|742609.9|743612.2|742612.2|743634.7|742634.7|743567.8|742567.8|34
1638287000000|2021-11-30 15:43:20|743598.3|742598.3|743585.9|742585.9|743631.2|742631.2|743568.4|742568.4|27
1638287010000|2021-11-30 15:43:30|743571.3|742571.3|743571.5|742571.5|743585|742585|743558.6|742558.6|32
1638287020000|2021-11-30 15:43:40|743569.5|742569.5|743599.1|742599.1|743630.1|742630.1|743568.9|742568.9|27
1638287030000|2021-11-30 15:43:50|743608.6|742608.6|743527.1|742527.1|743632.7|742632.7|743498.4|742498.4|38
1638287040000|2021-11-30 15:44:00|743522|742522|743521.6|742521.6|743566.5|742566.5|743498.2|742498.2|34
1638287050000|2021-11-30 15:44:10|743521|742521|743536.5|742536.5|743536.5|742536.5|743497.5|742497.5|34
1638287060000|2021-11-30 15:44:20|743535.8|742535.8|743682.7|742682.7|743682.7|742682.7|743529.8|742529.8|33
1638287070000|2021-11-30 15:44:30|743709.8|742709.8|743753.5|742753.5|744232.3|742764.9|743590|742160.6|35
1638287080000|2021-11-30 15:44:40|743766|742766|744120.5|742120.5|744195.5|742770.6|743543.4|742115.5|37
1638287090000|2021-11-30 15:44:50|744118.5|742118.5|743504.4|742504.4|744136.6|742647.7|743491.8|742013.5|39
1638287100000|2021-11-30 15:45:00|743502.1|742502.1|743512.1|742512.1|744018.2|742585.2|743502|742018.2|32
1638287110000|2021-11-30 15:45:10|743998.5|741998.5|744212.7|742212.7|744218.8|742726.3|743396.7|741998.5|38
1638287120000|2021-11-30 15:45:20|744195.2|742195.2|744494.3|742494.3|744555.1|742850.9|743735.6|742166.7|33
1638287130000|2021-11-30 15:45:30|744483.5|742483.5|744384.4|742384.4|744611.9|743012.9|743903.2|742248.7|37
1638287140000|2021-11-30 15:45:40|744368.9|742368.9|744693.5|742693.5|744737.8|742877.7|743833.4|742311.1|40
1638287150000|2021-11-30 15:45:50|744714.8|742714.8|745268.2|743268.2|745342.2|743342.2|744714.8|742714.8|39
1638287160000|2021-11-30 15:46:00|745308|743308|745488.6|743488.6|745494.6|743494.6|745246.4|743246.4|36
1638287170000|2021-11-30 15:46:10|745537.4|743537.4|744964.5|742964.5|745562.1|743562.1|744935.6|742935.6|36
1638287180000|2021-11-30 15:46:20|744988.2|742988.2|745074|743074|745091.7|743091.7|744741.6|742741.6|32
1638287190000|2021-11-30 15:46:30|745056.3|743056.3|745101.1|743101.1|745124.9|743124.9|745008.8|743008.8|31
1638287200000|2021-11-30 15:46:40|745097.7|743097.7|744532.7|743532.7|745130.7|743532.7|744532.7|742985.8|30
1638287210000|2021-11-30 15:46:50|745076.5|743076.5|745494.5|743494.5|745505.5|743505.5|744464.2|742920.7|30
1638287220000|2021-11-30 15:47:00|745422.7|743422.7|745515.2|743515.2|745532.5|743532.5|745248.3|743248.3|30
1638287230000|2021-11-30 15:47:10|745518.6|743518.6|744839.1|743839.1|745518.7|743839.1|744839.1|743301.5|37
1638287240000|2021-11-30 15:47:20|744822.7|743822.7|744831.8|743831.8|745349.3|743841.9|744788.3|743299.7|31
1638287250000|2021-11-30 15:47:30|745320|743320|745207.7|743207.7|745499.1|744024.1|744899.8|743207.7|36
1638287260000|2021-11-30 15:47:40|745196.4|743196.4|745194.5|743194.5|745227.1|743227.1|745139.8|743139.8|29
1638287270000|2021-11-30 15:47:50|745199.5|743199.5|745162|743162|745214.1|743214.1|745124.7|743124.7|32
1638287280000|2021-11-30 15:48:00|745175.8|743175.8|745188.3|743188.3|745302.8|743781.8|744781.8|743131.3|38
1638287290000|2021-11-30 15:48:10|745168.6|743168.6|744735.6|743735.6|745332.4|743833.3|744731.3|743168.6|36
1638287300000|2021-11-30 15:48:20|744728.1|743728.1|744833.7|743833.7|745350.8|743834.2|744556.8|743103.8|34
1638287310000|2021-11-30 15:48:30|744825|743825|744869.1|743869.1|745374.6|743885.8|744806.9|743319|30
1638287320000|2021-11-30 15:48:40|744919.4|743919.4|745616.4|743616.4|745694.8|743985.2|744919.4|743466.8|39
1638287330000|2021-11-30 15:48:50|745170.3|744170.3|745560.7|743560.7|745721.9|744246.6|745059.1|743513.3|38
1638287340000|2021-11-30 15:49:00|745538.4|743538.4|745148.9|744148.9|745704.2|744183.6|745135.3|743512.7|37
1638287350000|2021-11-30 15:49:10|745132.6|744132.6|745185.7|744185.7|745675.3|744232.2|745047.2|743465.8|29
1638287360000|2021-11-30 15:49:20|745702.7|743702.7|745436|744436|745937.7|744452.3|745176.4|743702.7|35
1638287370000|2021-11-30 15:49:30|745419.8|744419.8|745207|744207|745967.5|744444.3|745182.1|743711.5|34
1638287380000|2021-11-30 15:49:40|745733|743733|745667.9|743667.9|745734|744220.1|745217|743512|34
1638287390000|2021-11-30 15:49:50|745666.6|743666.6|745759.1|743759.1|745764|744003.2|745003.2|743506.5|36
1638287400000|2021-11-30 15:50:00|745769.3|743769.3|745554.8|743554.8|745769.3|743769.3|745547.7|743547.7|33
1638287410000|2021-11-30 15:50:10|745567.4|743567.4|745746.6|743746.6|745759|743759|745556|743556|39
1638287420000|2021-11-30 15:50:20|745748.1|743748.1|745228.6|744228.6|745765.6|744228.6|745228.6|743681.4|27
1638287430000|2021-11-30 15:50:30|745198.6|744198.6|745827.3|743827.3|745838.2|744255|745198.6|743690|31
1638287440000|2021-11-30 15:50:40|745827.8|743827.8|745462.5|744462.5|745982.7|744474.5|745457.6|743827.5|32
1638287450000|2021-11-30 15:50:50|745461.2|744461.2|745919.9|743919.9|745957.6|744475.5|745406.7|743896.8|29
1638287460000|2021-11-30 15:51:00|745917.4|743917.4|745464.3|744464.3|745963.4|744464.3|745458.1|743840.4|37
1638287470000|2021-11-30 15:51:10|745985.7|743985.7|745510.8|744510.8|746075.4|744521.6|745492.2|743985.7|29
1638287480000|2021-11-30 15:51:20|745514.6|744514.6|745524.7|744524.7|745556.1|744556.1|745494.9|744494.9|34
1638287490000|2021-11-30 15:51:30|745528.1|744528.1|745979.3|743979.3|746040|744621.1|745517|743978.5|38
1638287500000|2021-11-30 15:51:40|745478.3|744478.3|745943|743943|745992.9|744478.3|745459|743933.5|35
1638287510000|2021-11-30 15:51:50|745439.5|744439.5|745589.3|744589.3|746085|744589.8|745439.5|743930.7|38
1638287520000|2021-11-30 15:52:00|745588.2|744588.2|746094|744094|746098.8|744594.7|745521.3|743998.5|38
1638287530000|2021-11-30 15:52:10|745572.7|744572.7|746067|744067|746153.3|744634.5|745523|743957.1|40
1638287540000|2021-11-30 15:52:20|746072.9|744072.9|745547.2|744547.2|746112.8|744588.1|745547.2|744019.3|40
1638287550000|2021-11-30 15:52:30|745548.4|744548.4|745813.2|744813.2|746263.3|744845.8|745548.4|744065.3|40
1638287560000|2021-11-30 15:52:40|745814.1|744814.1|746598.6|744598.6|746619.4|745103.5|745814.1|744355.9|39
1638287570000|2021-11-30 15:52:50|746090.9|745090.9|746581.4|744581.4|746659|745105.9|746065.4|744571|39
1638287580000|2021-11-30 15:53:00|746604.1|744604.1|746013|745013|746746.2|745070.5|746010.3|744557.6|40
1638287590000|2021-11-30 15:53:10|746018.1|745018.1|746634|744634|746669.3|745038.4|746018.1|744568.3|40
1638287600000|2021-11-30 15:53:20|746608.5|744608.5|746018.5|745018.5|746781.6|745069.2|746018.5|744566.1|40
1638287610000|2021-11-30 15:53:30|746593.3|744593.3|746625|744625|746664.2|745137.5|746052.6|744549.6|40
1638287620000|2021-11-30 15:53:40|746638.4|744638.4|746794|744794|746819.7|745271.3|746184.2|744638.4|40
1638287630000|2021-11-30 15:53:50|746780.3|744780.3|746681.7|744681.7|746780.3|744780.3|746665.6|744665.6|38
1638287640000|2021-11-30 15:54:00|746677.7|744677.7|746806.5|744806.5|746813.3|744813.3|746677.2|744677.2|40
1638287650000|2021-11-30 15:54:10|746796.6|744796.6|746878.6|744878.6|746929|745377|746377|744786.8|40
1638287660000|2021-11-30 15:54:20|746923.9|744923.9|746400|745400|746971.8|745437.9|746335.7|744913.2|34
1638287670000|2021-11-30 15:54:30|746392|745392|746794.1|744794.1|746913.1|745392|746309.4|744715.2|39
1638287680000|2021-11-30 15:54:40|746335.3|745335.3|746663|744663|746770|745335.3|746085.5|744624.9|38
1638287690000|2021-11-30 15:54:50|746740.8|744740.8|746450.6|744450.6|746789.2|745179|745987.4|744442.7|40
1638287700000|2021-11-30 15:55:00|746441.6|744441.6|746520|744520|746520.6|744520.6|746343.2|744343.2|40
1638287710000|2021-11-30 15:55:10|746507.3|744507.3|746377.8|744377.8|746507.3|744507.3|746342.6|744342.6|40
1638287720000|2021-11-30 15:55:20|746376.2|744376.2|746669.3|744669.3|746710.8|744710.8|746372.9|744372.9|36
1638287730000|2021-11-30 15:55:30|746652.2|744652.2|746698.9|744698.9|746742.6|744742.6|746639.5|744639.5|30
1638287740000|2021-11-30 15:55:40|746711.9|744711.9|746712.4|744712.4|746726.2|744726.2|746698.2|744698.2|27
1638287750000|2021-11-30 15:55:50|746704|744704|746624.2|744624.2|746722|745105.4|746105.4|744600.8|31
1638287760000|2021-11-30 15:56:00|746611.2|744611.2|746224.1|744224.1|746616.4|744616.4|746212.7|744212.7|39
1638287770000|2021-11-30 15:56:10|746212.7|744212.7|746068.5|744068.5|746243.6|744243.6|746068.5|744068.5|37
1638287780000|2021-11-30 15:56:20|746083.9|744083.9|745876.3|743876.3|746208.7|744208.7|745876.3|743876.3|37
1638287790000|2021-11-30 15:56:30|745881.1|743881.1|745866.4|743866.4|745959.6|743959.6|745866.4|743866.4|39
1638287800000|2021-11-30 15:56:40|745856.8|743856.8|746064.1|744064.1|746064.1|744064.1|745765.7|743765.7|40
1638287810000|2021-11-30 15:56:50|746127.4|744127.4|746298.9|744298.9|746322.4|744322.4|746121.9|744121.9|40
1638287820000|2021-11-30 15:57:00|746323.2|744323.2|746604.9|744604.9|746611.9|744842.2|745842.2|744300.6|40
1638287830000|2021-11-30 15:57:10|746581.7|744581.7|746828.8|744828.8|746858|744858|746535|744535|39
1638287840000|2021-11-30 15:57:20|746838.4|744838.4|746554.9|744554.9|746897.4|745148.1|746148.1|744529.7|37
1638287850000|2021-11-30 15:57:30|746561.6|744561.6|746069.6|745069.6|746595|745109.6|746068.3|744537.1|34
1638287860000|2021-11-30 15:57:40|746540.3|744540.3|746278.3|744278.3|746540.3|744810.2|745810.2|744278.3|39
1638287870000|2021-11-30 15:57:50|746277|744277|745995.1|743995.1|746277|744635.2|745488.6|743971.3|39
1638287880000|2021-11-30 15:58:00|745982.3|743982.3|746015.8|744015.8|746018|744515|745486|743912.1|37
1638287890000|2021-11-30 15:58:10|746019.6|744019.6|745499.8|744499.8|746040.4|744528|745492.6|744000.3|32
1638287900000|2021-11-30 15:58:20|745497.7|744497.7|745893|743893|746333|744615.4|745497|743885.3|31
1638287910000|2021-11-30 15:58:30|745920.6|743920.6|746274.8|744274.8|746274.8|744803.1|745803.1|743880.2|37
1638287920000|2021-11-30 15:58:40|746306.6|744306.6|745916.2|743916.2|746306.6|744306.6|745876|743876|37
1638287930000|2021-11-30 15:58:50|745943.1|743943.1|745563.2|743563.2|745943.1|743943.1|745544.4|743544.4|37
1638287940000|2021-11-30 15:59:00|745555.8|743555.8|745456.9|743456.9|745561.2|743561.2|745442.5|743442.5|37
1638287950000|2021-11-30 15:59:10|745456.8|743456.8|745001.2|743001.2|745456.8|743456.8|744921.5|742921.5|40
1638287960000|2021-11-30 15:59:20|745006|743006|744996.3|742996.3|745116|743116|744958.2|742958.2|38
1638287970000|2021-11-30 15:59:30|745004.7|743004.7|744957|742957|745004.7|743004.7|744931.7|742931.7|39
1638287980000|2021-11-30 15:59:40|744952.7|742952.7|744300|743300|744952.7|743344.4|744300|742735.2|36
1638287990000|2021-11-30 15:59:50|744847.1|742847.1|744788.4|742788.4|744888.1|743342.3|744307.8|742788.4|40
1638288000000|2021-11-30 16:00:00|744795.1|742795.1|744949.7|742949.7|744949.7|743361.1|744297.3|742790.8|40
1638288010000|2021-11-30 16:00:10|744949.6|742949.6|744424|743424|744998.8|743500.6|744414.3|742935.2|36
1638288020000|2021-11-30 16:00:20|744420.4|743420.4|744413.6|743413.6|744458|743458|744366.3|743366.3|37
1638288030000|2021-11-30 16:00:30|744459.9|743459.9|744264.2|743264.2|744459.9|743459.9|744253.8|743253.8|36
1638288040000|2021-11-30 16:00:40|744268.1|743268.1|744650.8|742650.8|745234.4|743295.6|744263.5|742645.4|40
1638288050000|2021-11-30 16:00:50|744666.3|742666.3|744215.8|743215.8|744745.8|743236.6|744187.1|742628.9|39
1638288060000|2021-11-30 16:01:00|744220|743220|744205.5|743205.5|744743.6|743259.5|744196.2|742731.1|40
1638288070000|2021-11-30 16:01:10|744225|743225|744223.1|743223.1|744240.7|743240.7|744217.3|743217.3|33
1638288080000|2021-11-30 16:01:20|744230.8|743230.8|744217.4|743217.4|744262.3|743262.3|744199|743199|36
1638288090000|2021-11-30 16:01:30|744216.3|743216.3|744194.9|743194.9|744216.3|743216.3|744188|743188|32
1638288100000|2021-11-30 16:01:40|744199.4|743199.4|744165.2|743165.2|744660.6|743239.7|744136.2|742644.7|40
1638288110000|2021-11-30 16:01:50|744674.9|742674.9|744102.7|743102.7|744719.2|743183.5|744097.2|742668.8|39
1638288120000|2021-11-30 16:02:00|744103.6|743103.6|744091.5|743091.5|744114.9|743114.9|744069.3|743069.3|35
1638288130000|2021-11-30 16:02:10|744093.4|743093.4|744091.4|743091.4|744096.1|743096.1|744057.8|743057.8|38
1638288140000|2021-11-30 16:02:20|744095.5|743095.5|744098.1|743098.1|744109.9|743109.9|744070|743070|40
1638288150000|2021-11-30 16:02:30|744093.5|743093.5|744074.3|743074.3|744150.1|743150.1|744031.2|743031.2|40
1638288160000|2021-11-30 16:02:40|744072.4|743072.4|744271.6|743271.6|744718.1|743276.4|744070.9|742678.5|40
1638288170000|2021-11-30 16:02:50|744292|743292|744830.9|742830.9|744870.7|743383.6|744292|742598.8|40
1638288180000|2021-11-30 16:03:00|744821.4|742821.4|744920.7|742920.7|744953.5|743427.6|744343.8|742821.4|38
1638288190000|2021-11-30 16:03:10|744924.2|742924.2|744385.3|743385.3|744926.5|743404|744364.7|742870.2|39
1638288200000|2021-11-30 16:03:20|744378.4|743378.4|744344.5|743344.5|744863.1|743386.6|744337.7|742851.1|34
1638288210000|2021-11-30 16:03:30|744346.1|743346.1|744348.8|743348.8|744888.3|743373.1|744343.1|742849.2|38
1638288220000|2021-11-30 16:03:40|744346.4|743346.4|744533.2|742533.2|744856.8|743358|744015.8|742522.5|35
1638288230000|2021-11-30 16:03:50|744015.9|743015.9|744265|742265|744517.7|743019.9|743810.4|742238.3|38
1638288240000|2021-11-30 16:04:00|744315.8|742315.8|744390|742390|744432.3|742897.5|743858.4|742306.3|40
1638288250000|2021-11-30 16:04:10|744379.6|742379.6|744041.5|743041.5|744651.5|743055.6|743955.2|742379.6|40
1638288260000|2021-11-30 16:04:20|744052.7|743052.7|744532.2|742532.2|744613.3|743062.3|744020.1|742386.7|39
1638288270000|2021-11-30 16:04:30|744527.5|742527.5|744035.7|743035.7|744703.1|743203.7|744030.6|742474.5|39
1638288280000|2021-11-30 16:04:40|744531|742531|744963.9|742963.9|744963.9|743115|744026.5|742527.7|37
1638288290000|2021-11-30 16:04:50|744962.6|742962.6|745289.6|743289.6|745290.2|743495.8|744489.6|742950.8|38
1638288300000|2021-11-30 16:05:00|745281|743281|745336.1|743336.1|745486.5|743486.5|745253.9|743253.9|40
1638288310000|2021-11-30 16:05:10|745345.2|743345.2|745370|743370|745370|743370|745261.3|743261.3|40
1638288320000|2021-11-30 16:05:20|745385.7|743385.7|744665.1|743665.1|745394.6|743665.8|744648.7|743169.1|38
1638288330000|2021-11-30 16:05:30|744648.8|743648.8|744672.5|742672.5|745182.1|743663.8|744648.8|742665.5|35
1638288340000|2021-11-30 16:05:40|744668.5|742668.5|744876.1|742876.1|744877.6|742877.6|744614.9|742614.9|39
1638288350000|2021-11-30 16:05:50|744883.8|742883.8|744623.1|742623.1|744890.2|742890.2|744623.1|742623.1|37
1638288360000|2021-11-30 16:06:00|744613.4|742613.4|744570.7|742570.7|745007.6|743311.3|744311.3|742570.7|39
1638288370000|2021-11-30 16:06:10|744615.8|742615.8|744698.2|742698.2|744719.4|742719.4|744591.6|742591.6|38
1638288380000|2021-11-30 16:06:20|744711.4|742711.4|744121.6|743121.6|744958.4|743288.8|744092.7|742608.6|39
1638288390000|2021-11-30 16:06:30|744619.4|742619.4|744441.2|742441.2|744636|742636|744441.2|742441.2|40
1638288400000|2021-11-30 16:06:40|744461.5|742461.5|744414.3|742414.3|744478.9|742478.9|744361.8|742361.8|39
1638288410000|2021-11-30 16:06:50|744393.1|742393.1|744390.3|742390.3|744420.2|742420.2|744293.1|742293.1|38
1638288420000|2021-11-30 16:07:00|744386.2|742386.2|744473|742473|744494.4|742494.4|744360|742360|38
1638288430000|2021-11-30 16:07:10|744492.7|742492.7|744395.3|742395.3|744648.1|742648.1|744394.9|742394.9|39
1638288440000|2021-11-30 16:07:20|744398.5|742398.5|744344.5|742344.5|744408.5|742408.5|744233|742233|40
1638288450000|2021-11-30 16:07:30|744364.8|742364.8|744772.6|742772.6|744779.2|742779.2|744155.7|742155.7|39
1638288460000|2021-11-30 16:07:40|744774.4|742774.4|744397.3|742397.3|744779.3|743084.8|744081.7|742373.4|39
1638288470000|2021-11-30 16:07:50|744395.8|742395.8|744434.5|742434.5|744444.6|742444.6|744377|742377|39
1638288480000|2021-11-30 16:08:00|744431.5|742431.5|744477.7|742477.7|744510.9|742510.9|744370.4|742370.4|37
1638288490000|2021-11-30 16:08:10|744476.4|742476.4|744376.8|742376.8|744504.7|742504.7|744375.6|742375.6|40
1638288500000|2021-11-30 16:08:20|744389.8|742389.8|743827.7|742827.7|744389.8|742848.1|743827.7|742296.4|38
1638288510000|2021-11-30 16:08:30|743834.4|742834.4|744475.3|742475.3|744532.6|742852.7|743834.4|742365.8|40
1638288520000|2021-11-30 16:08:40|744471.2|742471.2|744531.6|742531.6|744549.2|742549.2|744466.1|742466.1|38
1638288530000|2021-11-30 16:08:50|744536.7|742536.7|744552.8|742552.8|744561.7|742561.7|744525.5|742525.5|39
1638288540000|2021-11-30 16:09:00|744538|742538|744555.8|742555.8|744573.9|742573.9|744511.3|742511.3|39
1638288550000|2021-11-30 16:09:10|744553.8|742553.8|744601.1|742601.1|744619.7|743103.7|744103.7|742553.2|37
1638288560000|2021-11-30 16:09:20|744604.1|742604.1|744706.8|742706.8|744713|742713|744581.8|742581.8|38
1638288570000|2021-11-30 16:09:30|744713.1|742713.1|744086.8|743086.8|744770.3|743124.6|744077.7|742582.6|36
1638288580000|2021-11-30 16:09:40|744546.4|742546.4|744602.3|742602.3|744602.3|743085|744018.4|742519.2|39
1638288590000|2021-11-30 16:09:50|744583.7|742583.7|744725.3|742725.3|744746.7|743137.3|744060.4|742572|40
1638288600000|2021-11-30 16:10:00|744723|742723|744989.4|742989.4|745005.4|743366.6|744353.5|742715.5|38
1638288610000|2021-11-30 16:10:10|744993.2|742993.2|744245.4|743245.4|745013.9|743270.3|744245.4|742745.4|38
1638288620000|2021-11-30 16:10:20|744252.8|743252.8|744670|742670|744757.1|743252.8|744241|742643.4|38
1638288630000|2021-11-30 16:10:30|744654.4|742654.4|744097.8|743097.8|744668.7|743146.8|744089.3|742609.2|40
1638288640000|2021-11-30 16:10:40|744084.7|743084.7|744148.2|743148.2|744148.8|743148.8|744084.2|743084.2|31
1638288650000|2021-11-30 16:10:50|744147.2|743147.2|744681.4|742681.4|744755|743253.9|744147.2|742654.2|39
1638288660000|2021-11-30 16:11:00|744690.5|742690.5|744629.1|742629.1|744695.1|743145.7|744129.1|742599.7|40
1638288670000|2021-11-30 16:11:10|744636.8|742636.8|744609.6|742609.6|744640.9|742640.9|744560.8|742560.8|40
1638288680000|2021-11-30 16:11:20|744614.5|742614.5|744349.8|743349.8|744822|743368.4|744314|742614.5|40
1638288690000|2021-11-30 16:11:30|744355.2|743355.2|744392.3|742392.3|744805.1|743365.5|743997.9|742358|38
1638288700000|2021-11-30 16:11:40|744395.8|742395.8|744212.6|742212.6|744395.8|742395.8|744171.1|742171.1|40
1638288710000|2021-11-30 16:11:50|744203|742203|743887.6|741887.6|744203|742203|743864.7|741864.7|40
1638288720000|2021-11-30 16:12:00|743896|741896|743642.3|741642.3|743933.1|741933.1|743558.5|741558.5|40
1638288730000|2021-11-30 16:12:10|743666.4|741666.4|743804.4|741804.4|743873.1|741873.1|743591.6|741591.6|39
1638288740000|2021-11-30 16:12:20|743821.8|741821.8|743753.1|741753.1|743864.4|741864.4|743658|741658|41
1638288750000|2021-11-30 16:12:30|743773.2|741773.2|743804.6|741804.6|743820.2|741820.2|743675.6|741675.6|40
1638288760000|2021-11-30 16:12:40|743805.8|741805.8|743836.8|741836.8|743847.3|741847.3|743762|741762|37
1638288770000|2021-11-30 16:12:50|743830.9|741830.9|743685.6|741685.6|743842.8|741842.8|743685.1|741685.1|37
1638288780000|2021-11-30 16:13:00|743657.8|741657.8|743742.8|741742.8|743746.5|741746.5|743648.3|741648.3|39
1638288790000|2021-11-30 16:13:10|743729.5|741729.5|743807.6|741807.6|743807.6|741807.6|743714.2|741714.2|35
1638288800000|2021-11-30 16:13:20|743796.2|741796.2|744118.4|742118.4|744121.8|742121.8|743796.2|741796.2|37
1638288810000|2021-11-30 16:13:30|744131.9|742131.9|743517|742517|744131.9|742517|743517|741983.4|40
1638288820000|2021-11-30 16:13:40|744005|742005|743919.3|741919.3|744036|742036|743915.3|741915.3|37
1638288830000|2021-11-30 16:13:50|743912.3|741912.3|743786.6|741786.6|744073|742481.1|743481.1|741756.3|40
1638288840000|2021-11-30 16:14:00|743779.7|741779.7|743754.6|741754.6|743846.5|741846.5|743754.6|741754.6|38
1638288850000|2021-11-30 16:14:10|743755.1|741755.1|743695.4|741695.4|743794.2|741794.2|743695.4|741695.4|39
1638288860000|2021-11-30 16:14:20|743661.7|741661.7|743453.8|741453.8|743672.9|742114.1|743114.1|741345.1|40
1638288870000|2021-11-30 16:14:30|743441.3|741441.3|742973.5|741973.5|743476.5|741973.5|742953|741399.8|40
1638288880000|2021-11-30 16:14:40|743479.5|741479.5|743444.7|741444.7|743479.5|741479.5|743326.6|741326.6|38
1638288890000|2021-11-30 16:14:50|742956.9|741956.9|743243.7|741243.7|743485.3|741956.9|742947.5|741212.2|35
1638288900000|2021-11-30 16:15:00|743271.6|741271.6|743464.2|741464.2|743497.4|742012.9|742980|741271.6|39
1638288910000|2021-11-30 16:15:10|743458.7|741458.7|743746.1|741746.1|743755.7|742076.8|742989.9|741458.7|39
1638288920000|2021-11-30 16:15:20|743776.8|741776.8|743675.7|741675.7|743776.8|742212.9|743212.9|741668.3|38
1638288930000|2021-11-30 16:15:30|743684.5|741684.5|743682.2|741682.2|743715.3|742208.2|743208.2|741672.2|40
1638288940000|2021-11-30 16:15:40|743683.2|741683.2|743635.6|741635.6|743700.2|741700.2|743601|741601|39
1638288950000|2021-11-30 16:15:50|743643.6|741643.6|743752.9|741752.9|743752.9|742193|743193|741643.6|32
1638288960000|2021-11-30 16:16:00|743741.1|741741.1|743796.4|741796.4|743825.1|741825.1|743654.8|741654.8|40
1638288970000|2021-11-30 16:16:10|743788.8|741788.8|743675.6|741675.6|743867.8|741867.8|743517|741517|37
1638288980000|2021-11-30 16:16:20|743704.2|741704.2|743789.9|741789.9|743796.7|741796.7|743694.3|741694.3|39
1638288990000|2021-11-30 16:16:30|743797.2|741797.2|743818.6|741818.6|743826.7|742277.2|743246.9|741729.1|36
1638289000000|2021-11-30 16:16:40|743847.4|741847.4|743356.3|741356.3|743847.4|741847.4|743346.3|741346.3|38
1638289010000|2021-11-30 16:16:50|743366.5|741366.5|743157.7|741157.7|743366.5|741366.5|743149.8|741149.8|35
1638289020000|2021-11-30 16:17:00|743158.6|741158.6|743002.3|741002.3|743178.9|741178.9|742963.1|740963.1|39
1638289030000|2021-11-30 16:17:10|743041.4|741041.4|742462.1|741462.1|743058.4|741480.1|742455.3|740942.2|37
1638289040000|2021-11-30 16:17:20|742484.7|741484.7|742707.9|740707.9|743024.1|741514.9|742462.4|740686.4|37
1638289050000|2021-11-30 16:17:30|742733.6|740733.6|742911.4|740911.4|742951.2|741286.3|742279.7|740720.2|39
1638289060000|2021-11-30 16:17:40|742931|740931|743077|741077|743134.9|741134.9|742931|740931|36
1638289070000|2021-11-30 16:17:50|743076.3|741076.3|742908|740908|743153.4|741153.4|742879.1|740879.1|40
1638289080000|2021-11-30 16:18:00|742921.7|740921.7|742993.2|740993.2|743002.6|741002.6|742873.5|740873.5|39
1638289090000|2021-11-30 16:18:10|743014.3|741014.3|742893.3|740893.3|743014.3|741014.3|742879.7|740879.7|40
1638289100000|2021-11-30 16:18:20|742891.8|740891.8|742904.1|740904.1|742914.9|740914.9|742881.4|740881.4|36
1638289110000|2021-11-30 16:18:30|742914.9|740914.9|742209.4|741209.4|742922.9|741281.9|742203|740703.1|39
1638289120000|2021-11-30 16:18:40|742744.9|740744.9|742940.2|740940.2|742950.7|741254|742194.5|740679|40
1638289130000|2021-11-30 16:18:50|742433.1|741433.1|743248.8|741248.8|743248.8|741741.2|742433.1|741001.9|38
1638289140000|2021-11-30 16:19:00|743263.9|741263.9|743419.9|741419.9|743424.7|741424.7|743248.8|741248.8|37
1638289150000|2021-11-30 16:19:10|743425.6|741425.6|743877.7|741877.7|743877.7|741877.7|743425.6|741425.6|39
1638289160000|2021-11-30 16:19:20|743848.9|741848.9|744194.1|742194.1|744277|742277|743813.1|741813.1|40
1638289170000|2021-11-30 16:19:30|744155.5|742155.5|744014.8|742014.8|744165.8|742165.8|744012.5|742012.5|40
1638289180000|2021-11-30 16:19:40|744018.4|742018.4|744080.1|742080.1|744089.1|742089.1|744000.4|742000.4|38
1638289190000|2021-11-30 16:19:50|744085.7|742085.7|743740.5|741740.5|744110.3|742412.9|743412.9|741702.8|39
1638289200000|2021-11-30 16:20:00|743755.4|741755.4|743854.1|741854.1|743889.1|741889.1|743755.4|741755.4|40
1638289210000|2021-11-30 16:20:10|743848.5|741848.5|743763.7|741763.7|743850.7|741850.7|743683.9|741683.9|39
1638289220000|2021-11-30 16:20:20|743760|741760|743724.4|741724.4|743780.9|741780.9|743695.4|741695.4|40
1638289230000|2021-11-30 16:20:30|743724|741724|743593.8|741593.8|743731.2|741731.2|743573|741573|39
1638289240000|2021-11-30 16:20:40|743594.2|741594.2|743852.5|741852.5|743891.7|741891.7|743556.3|741556.3|38
1638289250000|2021-11-30 16:20:50|743831.9|741831.9|744000.6|742000.6|744003.7|742003.7|743776.8|741776.8|38
1638289260000|2021-11-30 16:21:00|743998.1|741998.1|743576.3|741576.3|743998.1|742459.6|743459.6|741565.5|39
1638289270000|2021-11-30 16:21:10|743573|741573|743598.2|741598.2|743610.4|741610.4|743569.9|741569.9|37
1638289280000|2021-11-30 16:21:20|743595.9|741595.9|742868.9|741868.9|743610.5|741909.1|742864.8|741378.5|35
1638289290000|2021-11-30 16:21:30|743380.1|741380.1|743415.4|741415.4|743433.9|741917.5|742856.5|741380.1|39
1638289300000|2021-11-30 16:21:40|743417.3|741417.3|742984.9|741984.9|743564.6|742021.5|742980.1|741417.3|40
1638289310000|2021-11-30 16:21:50|742967.2|741967.2|743408.5|741408.5|743428.9|741978|742896.1|741390.5|39
1638289320000|2021-11-30 16:22:00|743407.5|741407.5|742989|741989|743451.5|741998.5|742928.8|741396.8|39
1638289330000|2021-11-30 16:22:10|742993.9|741993.9|743564.5|741564.5|743565.8|741994.1|742909.2|741405.9|39
1638289340000|2021-11-30 16:22:20|743566.5|741566.5|743550.5|741550.5|743612.7|741612.7|743539.5|741539.5|39
1638289350000|2021-11-30 16:22:30|743546.7|741546.7|743549.5|741549.5|743566.7|742040.7|743026.7|741493|39
1638289360000|2021-11-30 16:22:40|743574|741574|743540.3|741540.3|743581.7|741581.7|743513|741513|38
1638289370000|2021-11-30 16:22:50|743514.5|741514.5|743566.8|741566.8|743583.8|741583.8|743514.5|741514.5|34
1638289380000|2021-11-30 16:23:00|743557.1|741557.1|743631.2|741631.2|743637.6|741637.6|743552.2|741552.2|38
1638289390000|2021-11-30 16:23:10|743653.9|741653.9|743690.1|741690.1|743721.2|742211.6|743211.6|741653.9|40
1638289400000|2021-11-30 16:23:20|743689.2|741689.2|743580|741580|743708.5|741708.5|743577.6|741577.6|39
1638289410000|2021-11-30 16:23:30|743579.9|741579.9|743632.1|741632.1|743664.3|742084.9|743084.9|741567.5|38
1638289420000|2021-11-30 16:23:40|743633.8|741633.8|743744.5|741744.5|743744.5|742179.5|743172.5|741633.8|38
1638289430000|2021-11-30 16:23:50|743744.3|741744.3|743814.2|741814.2|743814.2|742321.9|743217.4|741714|39
1638289440000|2021-11-30 16:24:00|743818.7|741818.7|743341.3|742341.3|743838.3|742364|743310.9|741811.4|40
1638289450000|2021-11-30 16:24:10|743334.3|742334.3|743815.6|741815.6|743860.1|742359|743312.7|741811.3|39
1638289460000|2021-11-30 16:24:20|743819.9|741819.9|743879.3|741879.3|743892.2|742387.1|743326.8|741812.9|39
1638289470000|2021-11-30 16:24:30|743871.8|741871.8|743835.1|741835.1|743885.7|742374.2|743306|741813.1|38
1638289480000|2021-11-30 16:24:40|743336.6|742336.6|743381.4|742381.4|743887.1|742416.1|743333.1|741845.1|38
1638289490000|2021-11-30 16:24:50|743382.9|742382.9|744070.5|742070.5|744098.6|742415.5|743378.4|741896.2|34
1638289500000|2021-11-30 16:25:00|744095.1|742095.1|744130.2|742130.2|744141.4|742579.7|743553.2|742051.4|40
1638289510000|2021-11-30 16:25:10|743627.9|742627.9|744138.3|742138.3|744179.5|742660.6|743612.5|742113.5|39
1638289520000|2021-11-30 16:25:20|743641.8|742641.8|743610.4|742610.4|744172.8|742662.8|743606.7|742101.5|39
1638289530000|2021-11-30 16:25:30|744105.3|742105.3|744052.5|742052.5|744105.3|742610.8|743547.9|742052.5|36
1638289540000|2021-11-30 16:25:40|744046|742046|743572.2|742572.2|744046|742580.9|743557|742046|30
1638289550000|2021-11-30 16:25:50|743572.6|742572.6|743715|742715|744221.8|742721.3|743559.7|742068.3|37
1638289560000|2021-11-30 16:26:00|743715.6|742715.6|743697.6|742697.6|744217.1|742755.5|743686.7|742176.5|38
1638289570000|2021-11-30 16:26:10|743689.5|742689.5|743727.1|742727.1|744196.2|742732|743689.5|742196|33
1638289580000|2021-11-30 16:26:20|743723.4|742723.4|743767.7|742767.7|743772.9|742772.9|743723.4|742723.4|39
1638289590000|2021-11-30 16:26:30|743750.4|742750.4|743969|741969|743975.1|742756.3|743466|741965.8|38
1638289600000|2021-11-30 16:26:40|743968.4|741968.4|743474.4|742474.4|743972|742474.4|743432.5|741920.9|36
1638289610000|2021-11-30 16:26:50|743474.1|742474.1|743499.2|742499.2|743499.2|742499.2|743426.9|742426.9|38
1638289620000|2021-11-30 16:27:00|743496.6|742496.6|744096.5|742096.5|744096.5|742594.6|743470.5|742054.1|39
1638289630000|2021-11-30 16:27:10|743603.3|742603.3|744006.3|742006.3|744093.3|742603.3|743506|741984.5|40
1638289640000|2021-11-30 16:27:20|744030.9|742030.9|743983.8|741983.8|744036.2|742502.3|743483.5|741970|39
1638289650000|2021-11-30 16:27:30|743981.7|741981.7|743861.8|741861.8|743990.1|741990.1|743861.8|741861.8|39
1638289660000|2021-11-30 16:27:40|743884.7|741884.7|743936.1|741936.1|743937.4|741937.4|743861.6|741861.6|38
1638289670000|2021-11-30 16:27:50|743931.5|741931.5|743970.1|741970.1|743990.7|741990.7|743921|741921|38
1638289680000|2021-11-30 16:28:00|743972.3|741972.3|744045|742045|744092.5|742092.5|743915|741915|39
1638289690000|2021-11-30 16:28:10|744039.6|742039.6|744089|742089|744089|742541.2|743529.3|742037.1|37
1638289700000|2021-11-30 16:28:20|744075.7|742075.7|743996.1|741996.1|744098.2|742518|743518|741994.3|39
1638289710000|2021-11-30 16:28:30|743511.2|742511.2|743963.1|741963.1|744005.3|742511.2|743511.2|741945.7|38
1638289720000|2021-11-30 16:28:40|743978.6|741978.6|743879.7|741879.7|744000|742000|743878.3|741878.3|38
1638289730000|2021-11-30 16:28:50|743875.9|741875.9|743671.4|741671.4|743883.8|741883.8|743635.2|741635.2|37
1638289740000|2021-11-30 16:29:00|743675.6|741675.6|743278.3|742278.3|743796.9|742360.7|743250.1|741673.2|39
1638289750000|2021-11-30 16:29:10|743265.3|742265.3|743741.3|741741.3|743812.2|742343.2|743265.3|741739.2|35
1638289760000|2021-11-30 16:29:20|743742.4|741742.4|743754.7|741754.7|743807.6|742305|743294.8|741742.4|38
1638289770000|2021-11-30 16:29:30|743759.5|741759.5|743821.4|741821.4|743912.1|742313.7|743313.7|741759.5|39
1638289780000|2021-11-30 16:29:40|743808.6|741808.6|743800.1|741800.1|743828.2|741828.2|743769.1|741769.1|39
1638289790000|2021-11-30 16:29:50|743801.1|741801.1|743505.4|741505.4|743808.8|742142.5|743127.6|741463.4|39
1638289800000|2021-11-30 16:30:00|743519.4|741519.4|743474|741474|743711.9|741711.9|743434.9|741434.9|40
1638289810000|2021-11-30 16:30:10|743499.8|741499.8|743618.2|741618.2|743631.2|741631.2|743476.6|741476.6|39
1638289820000|2021-11-30 16:30:20|743611.9|741611.9|743768.5|741768.5|743797.2|742296.4|743278.8|741611.1|38
1638289830000|2021-11-30 16:30:30|743763.4|741763.4|743938.7|741938.7|743960.2|742291.6|743288.6|741763.4|37
1638289840000|2021-11-30 16:30:40|743942.7|741942.7|743835.8|741835.8|743954.8|742440.2|743423.7|741823.3|36
1638289850000|2021-11-30 16:30:50|743838.7|741838.7|743829.6|741829.6|743853.2|741853.2|743819.9|741819.9|39
1638289860000|2021-11-30 16:31:00|743744.4|741744.4|743707.9|741707.9|743776.3|742251.2|743230.6|741707.9|38
1638289870000|2021-11-30 16:31:10|743732.8|741732.8|743523.8|741523.8|743732.8|741732.8|743514|741514|38
1638289880000|2021-11-30 16:31:20|743528.1|741528.1|743513.1|741513.1|743531.7|742007.4|743001.4|741481.2|40
1638289890000|2021-11-30 16:31:30|743514.3|741514.3|743527.8|741527.8|743541.7|742038.1|743011.8|741485.9|38
1638289900000|2021-11-30 16:31:40|743526.2|741526.2|743666.3|741666.3|743679.9|741679.9|743518.6|741518.6|39
1638289910000|2021-11-30 16:31:50|743659.3|741659.3|743664.3|741664.3|743679.5|741679.5|743647.2|741647.2|37
1638289920000|2021-11-30 16:32:00|743669|741669|743746.1|741746.1|743756.5|741756.5|743666.5|741666.5|38
1638289930000|2021-11-30 16:32:10|743764.5|741764.5|743535.3|741535.3|743870.1|742284.7|743125.9|741535.3|39
1638289940000|2021-11-30 16:32:20|743546.4|741546.4|743550.2|741550.2|743574.3|742064.5|743026.1|741527.6|40
1638289950000|2021-11-30 16:32:30|743560.7|741560.7|743020.6|742020.6|743572.8|742060.9|742988.7|741476.3|40
1638289960000|2021-11-30 16:32:40|743520.1|741520.1|743546.7|741546.7|743546.7|742043.5|743020.5|741475.2|37
1638289970000|2021-11-30 16:32:50|743547.4|741547.4|742832.4|741832.4|743548|741878.9|742822.4|741346.8|36
1638289980000|2021-11-30 16:33:00|742834.3|741834.3|743401.6|741401.6|743422.3|741862.7|742831.7|741350.9|39
1638289990000|2021-11-30 16:33:10|743397|741397|743426.9|741426.9|743466.5|741466.5|743397|741397|37
1638290000000|2021-11-30 16:33:20|743430.1|741430.1|743354.5|741354.5|743430.1|741918.5|742843.5|741338.4|37
1638290010000|2021-11-30 16:33:30|743354.7|741354.7|742849.9|741849.9|743355.2|741859.9|742835.5|741341.6|35
1638290020000|2021-11-30 16:33:40|742851.5|741851.5|743327.1|741327.1|743359.9|741851.5|742847|741327.1|34
1638290030000|2021-11-30 16:33:50|743323.8|741323.8|743331.8|741331.8|743337.3|741817|742817|741315.2|32
1638290040000|2021-11-30 16:34:00|742824.8|741824.8|742825.2|741825.2|742841.7|741841.7|742822.9|741822.9|33
1638290050000|2021-11-30 16:34:10|742828.6|741828.6|742814.3|741814.3|742832.7|741832.7|742813.4|741813.4|28
1638290060000|2021-11-30 16:34:20|742829|741829|742910|741910|742921|741921|742822.2|741822.2|35
1638290070000|2021-11-30 16:34:30|742915.6|741915.6|742817.2|741817.2|743289.6|741915.6|742780.8|741289.6|39
1638290080000|2021-11-30 16:34:40|742818.8|741818.8|742742|741742|743324.7|741826.3|742740.1|741237.8|40
1638290090000|2021-11-30 16:34:50|742739.3|741739.3|742786.1|741786.1|743215.9|741802.2|742710.8|741209|39
1638290100000|2021-11-30 16:35:00|742786.3|741786.3|743255.2|741255.2|743291.1|741787.5|742782.2|741247.8|40
1638290110000|2021-11-30 16:35:10|743251.8|741251.8|742930.5|741930.5|743405.8|741941|742821.1|741228|37
1638290120000|2021-11-30 16:35:20|742937.9|741937.9|743003|742003|743003|742003|742935|741935|37
1638290130000|2021-11-30 16:35:30|743004.3|742004.3|742972|741972|743472.9|742028.1|742967.2|741472.9|35
1638290140000|2021-11-30 16:35:40|742979.2|741979.2|742978.1|741978.1|743019.2|742019.2|742976.3|741976.3|35
1638290150000|2021-11-30 16:35:50|742980.7|741980.7|743458.5|741458.5|743458.5|741989.5|742938.1|741375.3|37
1638290160000|2021-11-30 16:36:00|743461.8|741461.8|743004.8|742004.8|743488.6|742007.5|742974.1|741438.8|40
1638290170000|2021-11-30 16:36:10|743009.5|742009.5|743569.7|741569.7|743617.6|742022|743009.5|741560.5|39
1638290180000|2021-11-30 16:36:20|743569.4|741569.4|743571.8|741571.8|743650.6|741650.6|743553|741553|37
1638290190000|2021-11-30 16:36:30|743565.4|741565.4|743290.9|741290.9|743573.6|742079.8|743063.6|741290.9|36
1638290200000|2021-11-30 16:36:40|743271.7|741271.7|743311|741311|743336.9|741336.9|743250.5|741250.5|40
1638290210000|2021-11-30 16:36:50|743311.4|741311.4|743324.4|741324.4|743324.4|741324.4|743261.5|741261.5|40
1638290220000|2021-11-30 16:37:00|743330.9|741330.9|743401.2|741401.2|743413.4|741885.5|742870.1|741301.6|39
1638290230000|2021-11-30 16:37:10|742863.3|741863.3|743457|741457|743473.5|741954.1|742863.3|741343.4|40
1638290240000|2021-11-30 16:37:20|742946.1|741946.1|743448.8|741448.8|743488.4|741982|742937.1|741424.9|40
1638290250000|2021-11-30 16:37:30|743439.6|741439.6|743500.5|741500.5|743522.5|742010.9|742964.1|741439.6|40
1638290260000|2021-11-30 16:37:40|743005.6|742005.6|743444.8|741444.8|743535.6|742006.7|742975.9|741438.7|38
1638290270000|2021-11-30 16:37:50|743429.3|741429.3|743425.2|741425.2|743448.4|741448.4|743411.3|741411.3|38
1638290280000|2021-11-30 16:38:00|743428|741428|743435.9|741435.9|743438|741438|743400.1|741400.1|36
1638290290000|2021-11-30 16:38:10|743438.1|741438.1|743427.9|741427.9|743438.1|741438.1|743415.1|741415.1|33
1638290300000|2021-11-30 16:38:20|743422.5|741422.5|743526.5|741526.5|743542.7|741999.6|742999.6|741422.5|34
1638290310000|2021-11-30 16:38:30|743518|741518|743501.5|741501.5|743526.8|742000.2|742980.3|741490.1|37
1638290320000|2021-11-30 16:38:40|743494.3|741494.3|743454.9|741454.9|743531.7|742042.3|743020|741454.9|33
1638290330000|2021-11-30 16:38:50|743452.9|741452.9|743139.8|741139.8|743461.1|741655.6|742624.9|741120.2|40
1638290340000|2021-11-30 16:39:00|743148.5|741148.5|743149.5|741149.5|743245.3|741245.3|743128.8|741128.8|39
1638290350000|2021-11-30 16:39:10|743042.6|741042.6|742888.2|740888.2|743042.6|741042.6|742775.7|740775.7|40
1638290360000|2021-11-30 16:39:20|742881.9|740881.9|742792.3|740792.3|742905.5|740905.5|742767.5|740767.5|40
1638290370000|2021-11-30 16:39:30|742791.3|740791.3|742810.1|740810.1|742898.4|740898.4|742788.6|740788.6|38
1638290380000|2021-11-30 16:39:40|742805.5|740805.5|742770.5|740770.5|742819.1|740819.1|742754.1|740754.1|39
1638290390000|2021-11-30 16:39:50|742782|740782|742436.9|740436.9|742923|741377.1|742174.6|740380.1|40
1638290400000|2021-11-30 16:40:00|742585|740585|742765.5|740765.5|742832.2|740832.2|742585|740585|40
1638290410000|2021-11-30 16:40:10|742753.1|740753.1|742700.1|740700.1|742762.9|740762.9|742694.3|740694.3|39
1638290420000|2021-11-30 16:40:20|742711.1|740711.1|742701.6|740701.6|742744.4|740744.4|742675|740675|39
1638290430000|2021-11-30 16:40:30|742687.1|740687.1|742731.4|740731.4|742749.3|740749.3|742684.7|740684.7|37
1638290440000|2021-11-30 16:40:40|742738.3|740738.3|742781.7|740781.7|742802.2|740802.2|742738.3|740738.3|39
1638290450000|2021-11-30 16:40:50|742804.5|740804.5|742844.9|740844.9|742847.7|740847.7|742788.8|740788.8|37
1638290460000|2021-11-30 16:41:00|742842.1|740842.1|742816.9|740816.9|742857.8|740857.8|742806.9|740806.9|37
1638290470000|2021-11-30 16:41:10|742813.8|740813.8|742831.5|740831.5|742858.1|741312.3|742295.5|740803.2|33
1638290480000|2021-11-30 16:41:20|742820.5|740820.5|742461.3|741461.3|742902.3|741472.4|742449.5|740820.5|32
1638290490000|2021-11-30 16:41:30|742466.1|741466.1|742456.2|741456.2|742961.9|741480.7|742449.6|740947|28
1638290500000|2021-11-30 16:41:40|742454.7|741454.7|742465|741465|742468.9|741468.9|742448.7|741448.7|25
1638290510000|2021-11-30 16:41:50|742466.1|741466.1|742476|741476|742476.7|741476.7|742460.5|741460.5|20
1638290520000|2021-11-30 16:42:00|742475.5|741475.5|742490.3|741490.3|742495.4|741495.4|742462.8|741462.8|22
1638290530000|2021-11-30 16:42:10|742489.3|741489.3|743058.7|741058.7|743058.7|741550.6|742464.2|741023.1|36
1638290540000|2021-11-30 16:42:20|743053.6|741053.6|742579.7|741579.7|743103.2|741597.9|742552.8|741053.6|33
1638290550000|2021-11-30 16:42:30|742578.1|741578.1|742666.6|741666.6|743169|741666.6|742575.4|741082.4|33
1638290560000|2021-11-30 16:42:40|742661.3|741661.3|743223.8|741223.8|743234.6|741715.2|742661.3|741130.8|37
1638290570000|2021-11-30 16:42:50|743229.1|741229.1|743231.1|741231.1|743371.8|741852.7|742727.9|741223.7|34
1638290580000|2021-11-30 16:43:00|743225.4|741225.4|743229.6|741229.6|743272.6|741747.2|742688.5|741178.8|31
1638290590000|2021-11-30 16:43:10|743229.5|741229.5|743229.4|741229.4|743230.6|741230.6|743221.4|741221.4|32
1638290600000|2021-11-30 16:43:20|743223.2|741223.2|742731|741731|743239.2|741742.7|742721.9|741209.2|29
1638290610000|2021-11-30 16:43:30|742733|741733|742723.4|741723.4|742733|741733|742688|741688|33
1638290620000|2021-11-30 16:43:40|742719.3|741719.3|742701.9|741701.9|742724|741724|742650.5|741650.5|30
1638290630000|2021-11-30 16:43:50|742701.1|741701.1|742710.7|741710.7|742739|741739|742686.6|741686.6|36
1638290640000|2021-11-30 16:44:00|742711.8|741711.8|742716.6|741716.6|742725|741725|742674.2|741674.2|38
1638290650000|2021-11-30 16:44:10|742725|741725|742642.9|741642.9|743519.9|742024|742642.9|741126.4|39
1638290660000|2021-11-30 16:44:20|743147.2|741147.2|743162|741162|743242|741242|743147.2|741147.2|40
1638290670000|2021-11-30 16:44:30|743170|741170|742728.2|741728.2|743175.8|741728.2|742653.7|741138.2|37
1638290680000|2021-11-30 16:44:40|742722.7|741722.7|742725.5|741725.5|742736.4|741736.4|742709.1|741709.1|31
1638290690000|2021-11-30 16:44:50|743162.2|741162.2|743141.2|741141.2|743162.2|741661.5|742636.3|741134|30
1638290700000|2021-11-30 16:45:00|743142.7|741142.7|743167.8|741167.8|743175.2|741666.7|742613.1|741114.1|39
1638290710000|2021-11-30 16:45:10|742665.6|741665.6|743221.5|741221.5|743386.8|741866.3|742663.9|741221.5|35
1638290720000|2021-11-30 16:45:20|743216.3|741216.3|742703|741703|743352.5|741765.2|742689.9|741184.1|33
1638290730000|2021-11-30 16:45:30|742711.3|741711.3|742753.6|741753.6|742758.8|741758.8|742701.7|741701.7|35
1638290740000|2021-11-30 16:45:40|742742.3|741742.3|742742.9|741742.9|743206.5|741777|742695.9|741176.1|29
1638290750000|2021-11-30 16:45:50|742741.9|741741.9|742842|741842|743325.9|741842|742719.2|741226.9|39
1638290760000|2021-11-30 16:46:00|742832.2|741832.2|742817.9|741817.9|743607|742064.3|742797|741286.5|40
1638290770000|2021-11-30 16:46:10|742819|741819|743458.3|741458.3|743580|742052.6|742819|741340.2|38
1638290780000|2021-11-30 16:46:20|743476.3|741476.3|743021.2|742021.2|743555.2|742036.7|742978.6|741476.3|39
1638290790000|2021-11-30 16:46:30|743027.3|742027.3|743726.9|741726.9|743726.9|742151.5|743026.8|741490.2|37
1638290800000|2021-11-30 16:46:40|743740.7|741740.7|744122.3|742122.3|744141.8|742240.7|743188.4|741713.3|40
1638290810000|2021-11-30 16:46:50|744103.2|742103.2|744098.9|742098.9|744203.8|742203.8|744061.4|742061.4|40
1638290820000|2021-11-30 16:47:00|744106|742106|744059.3|742059.3|744124|742452.4|743452.4|741933.9|39
1638290830000|2021-11-30 16:47:10|744028.3|742028.3|743966.4|741966.4|744055.9|742549.6|743364.1|741858.2|39
1638290840000|2021-11-30 16:47:20|743966.2|741966.2|744091.4|742091.4|744106.6|742106.6|743928.7|741928.7|37
1638290850000|2021-11-30 16:47:30|743565.8|742565.8|743579.5|742579.5|744099.2|742612|743559.8|741976.1|31
1638290860000|2021-11-30 16:47:40|743580.6|742580.6|743928.4|741928.4|744016.7|742581.2|743434.9|741900.2|36
1638290870000|2021-11-30 16:47:50|743910.4|741910.4|743866.1|741866.1|743946.8|741946.8|743840.6|741840.6|38
1638290880000|2021-11-30 16:48:00|743867.1|741867.1|743897.1|741897.1|743917.6|741917.6|743843.3|741843.3|39
1638290890000|2021-11-30 16:48:10|743894.7|741894.7|743899.8|741899.8|743919.8|741919.8|743847.6|741847.6|39
1638290900000|2021-11-30 16:48:20|743899.4|741899.4|743855.7|741855.7|743899.4|741899.4|743817.9|741817.9|40
1638290910000|2021-11-30 16:48:30|743854|741854|743867.5|741867.5|743878.2|741878.2|743841.5|741841.5|36
1638290920000|2021-11-30 16:48:40|743851.8|741851.8|743865|741865|743888.3|741888.3|743851.8|741851.8|36
1638290930000|2021-11-30 16:48:50|743869.2|741869.2|743457.8|742457.8|744010.5|742494.2|743447|741842.8|39
1638290940000|2021-11-30 16:49:00|743452.4|742452.4|743457.9|742457.9|743957.5|742475.9|743445.2|741941.7|40
1638290950000|2021-11-30 16:49:10|743447.2|742447.2|743859.5|741859.5|743942.7|742471.1|743372.8|741859.5|37
1638290960000|2021-11-30 16:49:20|743839.2|741839.2|743297.3|742297.3|743845.5|742331.8|743284.1|741794.4|40
1638290970000|2021-11-30 16:49:30|743307.7|742307.7|743307.3|742307.3|743318.5|742318.5|743281.9|742281.9|38
1638290980000|2021-11-30 16:49:40|743306.3|742306.3|743313.5|742313.5|743839.9|742316.2|743288.5|741780|38
1638290990000|2021-11-30 16:49:50|743299.5|742299.5|743287.3|742287.3|743299.5|742299.5|743277.9|742277.9|35
1638291000000|2021-11-30 16:50:00|743288.2|742288.2|743373.9|742373.9|743892.5|742399.6|743288.2|741820.5|37
1638291010000|2021-11-30 16:50:10|743861.9|741861.9|744080.6|742080.6|744084.1|742084.1|743861.9|741861.9|39
1638291020000|2021-11-30 16:50:20|744078.2|742078.2|744045.1|742045.1|744099.5|742583.6|743583.6|742017.3|38
1638291030000|2021-11-30 16:50:30|744054.9|742054.9|743564.8|742564.8|744065.7|742566.9|743531.7|742001.8|38
1638291040000|2021-11-30 16:50:40|743563.9|742563.9|744333.6|742333.6|744354.3|742742.3|743563.9|742069|38
1638291050000|2021-11-30 16:50:50|744325.9|742325.9|744336.1|742336.1|744388.7|742829.8|743827.5|742304.8|40
1638291060000|2021-11-30 16:51:00|744332.3|742332.3|744441.3|742441.3|744455.9|742859.7|743827.1|742291|38
1638291070000|2021-11-30 16:51:10|744442.9|742442.9|744470.5|742470.5|744497|742931.8|743920.9|742413.1|36
1638291080000|2021-11-30 16:51:20|744478.1|742478.1|744088.6|743088.6|744583.6|743088.6|744012|742462|39
1638291090000|2021-11-30 16:51:30|744136.8|743136.8|743921|742921|744635.2|743136.8|743917.5|742434.2|38
1638291100000|2021-11-30 16:51:40|743923.7|742923.7|743942.5|742942.5|744436.5|742942.5|743921.5|742428.8|31
1638291110000|2021-11-30 16:51:50|743938.4|742938.4|743943.4|742943.4|743949.8|742949.8|743924|742924|31
1638291120000|2021-11-30 16:52:00|743942.4|742942.4|743919.3|742919.3|743943.6|742943.6|743895|742895|36
1638291130000|2021-11-30 16:52:10|743915.3|742915.3|743893.7|742893.7|744398|742921.1|743886.9|742388|26
1638291140000|2021-11-30 16:52:20|743893.9|742893.9|743901.4|742901.4|744400.9|742902.2|743883.8|742397.4|32
1638291150000|2021-11-30 16:52:30|743901.7|742901.7|743894|742894|744405.8|742902|743889.8|742392.9|33
1638291160000|2021-11-30 16:52:40|743898.8|742898.8|743898.8|742898.8|744412.8|742902.1|743852.1|742346.8|35
1638291170000|2021-11-30 16:52:50|743899|742899|744383.5|742383.5|744399.5|742899|743899|742371.7|38
1638291180000|2021-11-30 16:53:00|744395.9|742395.9|744379.2|742379.2|744398.7|742864.5|743864.5|742372.6|39
1638291190000|2021-11-30 16:53:10|744377.8|742377.8|744362.1|742362.1|744377.8|742865.2|743865.2|742332.6|40
1638291200000|2021-11-30 16:53:20|743862|742862|744336.8|742336.8|744370.6|742878.2|743836.2|742330.1|35
1638291210000|2021-11-30 16:53:30|744330.9|742330.9|744355.4|742355.4|744378.5|742859.5|743792.7|742278.5|36
1638291220000|2021-11-30 16:53:40|744351.4|742351.4|744396.9|742396.9|744409.4|742919.1|743855.7|742351.4|38
1638291230000|2021-11-30 16:53:50|744396.2|742396.2|743845|742845|744430.6|742937.6|743845|742349.5|34
1638291240000|2021-11-30 16:54:00|743845.9|742845.9|744463.5|742463.5|744463.5|742967.2|743773.5|742239.7|40
1638291250000|2021-11-30 16:54:10|744466.2|742466.2|743930.7|742930.7|744466.2|742945.6|743875.6|742414|35
1638291260000|2021-11-30 16:54:20|743931.1|742931.1|744080.5|743080.5|744432.6|743094.7|743931.1|742420|26
1638291270000|2021-11-30 16:54:30|744054|743054|744150.4|743150.4|744150.4|743150.4|744054|743054|34
1638291280000|2021-11-30 16:54:40|744140.9|743140.9|744111.5|743111.5|744610.2|743140.9|744105.5|742610.2|37
1638291290000|2021-11-30 16:54:50|744110.2|743110.2|744697|742697|744697|743191.7|744080.8|742692.5|37
1638291300000|2021-11-30 16:55:00|744694.9|742694.9|744199.4|743199.4|744697.7|743201|744176.9|742682.5|37
1638291310000|2021-11-30 16:55:10|744208.4|743208.4|744182.6|743182.6|744696|743217.5|744094.3|742682.5|36
1638291320000|2021-11-30 16:55:20|744183.2|743183.2|744293|743293|744779.8|743293.4|744158.4|742779.7|36
1638291330000|2021-11-30 16:55:30|744288.9|743288.9|744289.1|743289.1|744289.1|743289.1|744278.9|743278.9|29
1638291340000|2021-11-30 16:55:40|744294.3|743294.3|744308.6|743308.6|744318.1|743318.1|744217.4|743217.4|36
1638291350000|2021-11-30 16:55:50|744312.5|743312.5|744258.8|743258.8|744312.5|743312.5|744247.2|743247.2|34
1638291360000|2021-11-30 16:56:00|744255.1|743255.1|744170.3|743170.3|744255.5|743255.5|744146.9|743146.9|32
1638291370000|2021-11-30 16:56:10|744165|743165|744716.8|742716.8|744732.9|743237.1|744165|742716.3|30
1638291380000|2021-11-30 16:56:20|744723.3|742723.3|744115.2|743115.2|744759.4|743226.9|744115.2|742625.1|36
1638291390000|2021-11-30 16:56:30|744122.7|743122.7|744535.5|742535.5|744627.9|743122.7|744088.4|742535.5|36
1638291400000|2021-11-30 16:56:40|744044.9|743044.9|743986.5|742986.5|744543.6|743052.4|743974.1|742478.8|38
1638291410000|2021-11-30 16:56:50|743982.1|742982.1|744501.5|742501.5|744503.3|743000.8|743973.8|742473.5|36
1638291420000|2021-11-30 16:57:00|744497.4|742497.4|744488.8|742488.8|744497.4|742988|743983.4|742480.5|38
1638291430000|2021-11-30 16:57:10|744490.1|742490.1|744483.6|742483.6|744495.3|742989.2|743976.4|742472.8|35
1638291440000|2021-11-30 16:57:20|743976.7|742976.7|743857.9|742857.9|744470.2|742976.7|743854.6|742359.9|34
1638291450000|2021-11-30 16:57:30|743858.4|742858.4|744379.8|742379.8|744385.4|742880.5|743856.9|742377.5|30
1638291460000|2021-11-30 16:57:40|743878.5|742878.5|743876|742876|744391.2|742882.1|743875.5|742380|27
1638291470000|2021-11-30 16:57:50|743879.4|742879.4|743874.8|742874.8|744380|742881.3|743870.6|742380|26
1638291480000|2021-11-30 16:58:00|743876.7|742876.7|743874.7|742874.7|744382.9|742907.8|743874.2|742375.5|33
1638291490000|2021-11-30 16:58:10|743874.9|742874.9|743880.2|742880.2|744404|742906.6|743874.9|742385.8|33
1638291500000|2021-11-30 16:58:20|743884.8|742884.8|743804.3|742804.3|744390|742884.8|743797.2|742295.3|28
1638291510000|2021-11-30 16:58:30|743806.4|742806.4|743741.3|742741.3|744327|742827.4|743741.3|742277.4|38
1638291520000|2021-11-30 16:58:40|743747.4|742747.4|743740.2|742740.2|744251|742755.7|743736.5|742246|33
1638291530000|2021-11-30 16:58:50|743732|742732|743730.4|742730.4|744231|742737.7|743724.3|742208|36
1638291540000|2021-11-30 16:59:00|744231.9|742231.9|743763.7|742763.7|744231.9|742763.7|743726.4|742231.9|35
1638291550000|2021-11-30 16:59:10|743764.9|742764.9|744228.4|742228.4|744244.5|742764.9|743742.7|742222.8|26
1638291560000|2021-11-30 16:59:20|744232.2|742232.2|743652.4|742652.4|744264.3|742770.7|743652.4|742135.9|27
1638291570000|2021-11-30 16:59:30|744154.8|742154.8|743692.3|742692.3|744199.5|742696|743669.2|742127.4|31
1638291580000|2021-11-30 16:59:40|743688.3|742688.3|743662.8|742662.8|744159.9|742688.3|743653.7|742159.9|33
1638291590000|2021-11-30 16:59:50|743662.4|742662.4|744109.7|742109.7|744134.2|742662.8|743586.8|742083.2|36
1638291600000|2021-11-30 17:00:00|743558.1|742558.1|744095.3|742095.3|744101.8|742558.1|743558.1|742050.7|39
1638291610000|2021-11-30 17:00:10|744094|742094|744126.4|742126.4|744127.6|742127.6|744090.1|742090.1|37
1638291620000|2021-11-30 17:00:20|744130.4|742130.4|744126|742126|744139.1|742139.1|744087.1|742087.1|39
1638291630000|2021-11-30 17:00:30|744130.6|742130.6|744025.2|742025.2|744139|742139|744025.2|742025.2|40
1638291640000|2021-11-30 17:00:40|744071.3|742071.3|744042.5|742042.5|744086.3|742086.3|744022.7|742022.7|35
1638291650000|2021-11-30 17:00:50|744045.2|742045.2|744056.9|742056.9|744075.2|742075.2|744005.8|742005.8|36
1638291660000|2021-11-30 17:01:00|744059.6|742059.6|744117.7|742117.7|744209.6|742634|743634|742059.6|36
1638291670000|2021-11-30 17:01:10|744152.1|742152.1|744283.3|742283.3|744283.3|742283.3|744119.1|742119.1|34
1638291680000|2021-11-30 17:01:20|744336.2|742336.2|744338.8|742338.8|744352.3|742352.3|744319.7|742319.7|38
1638291690000|2021-11-30 17:01:30|744348.7|742348.7|744342.5|742342.5|744365|742855.4|743855.4|742325.7|33
1638291700000|2021-11-30 17:01:40|744340|742340|744408.7|742408.7|744408.7|742408.7|744331.1|742331.1|34
1638291710000|2021-11-30 17:01:50|744408|742408|744437.1|742437.1|744510.5|742510.5|744385.9|742385.9|39
1638291720000|2021-11-30 17:02:00|744431|742431|744437.4|742437.4|744471.8|742471.8|744418.8|742418.8|36
1638291730000|2021-11-30 17:02:10|744439.9|742439.9|744440.7|742440.7|744476.2|742476.2|744397|742397|36
1638291740000|2021-11-30 17:02:20|744436.1|742436.1|744419.5|742419.5|744460|742460|744414.1|742414.1|30
1638291750000|2021-11-30 17:02:30|744438|742438|744467.4|742467.4|744487|742487|744423.6|742423.6|31
1638291760000|2021-11-30 17:02:40|744460.9|742460.9|744586.2|742586.2|744586.2|742586.2|744409.8|742409.8|36
1638291770000|2021-11-30 17:02:50|744588.5|742588.5|744702.6|742702.6|744717.1|742717.1|744568.4|742568.4|36
1638291780000|2021-11-30 17:03:00|744714.4|742714.4|744671.4|742671.4|744723.5|742723.5|744643.6|742643.6|36
1638291790000|2021-11-30 17:03:10|744665.3|742665.3|744780.5|742780.5|744812.9|742812.9|744665.2|742665.2|39
1638291800000|2021-11-30 17:03:20|744767.7|742767.7|744759.8|742759.8|744796.6|742796.6|744755.9|742755.9|37
1638291810000|2021-11-30 17:03:30|744760.3|742760.3|744799.4|742799.4|744800.1|742800.1|744746.1|742746.1|39
1638291820000|2021-11-30 17:03:40|744791.4|742791.4|744712.8|742712.8|744797.2|742797.2|744704.8|742704.8|34
1638291830000|2021-11-30 17:03:50|744729.7|742729.7|744726.5|742726.5|744738.6|742738.6|744715|742715|29
1638291840000|2021-11-30 17:04:00|744727.1|742727.1|744793.3|742793.3|744820|743301.3|744301.3|742718.6|33
1638291850000|2021-11-30 17:04:10|744784.9|742784.9|744356.5|743356.5|744794.5|743357.7|744346.2|742753.5|35
1638291860000|2021-11-30 17:04:20|744352.7|743352.7|744345.4|743345.4|744820.7|743353.8|744319.5|742782.6|37
1638291870000|2021-11-30 17:04:30|744346.7|743346.7|744388|743388|744887.2|743388|744339.3|742873.5|35
1638291880000|2021-11-30 17:04:40|744380.2|743380.2|744386.8|743386.8|744873.6|743386.8|744372.2|742871.1|32
1638291890000|2021-11-30 17:04:50|744884.9|742884.9|744901.1|742901.1|744938.6|743437.9|744370.4|742877.6|35
1638291900000|2021-11-30 17:05:00|744912.6|742912.6|745027.1|743027.1|745060|743060|744907.5|742907.5|39
1638291910000|2021-11-30 17:05:10|745056.9|743056.9|745113.8|743113.8|745118.6|743118.6|745014.9|743014.9|36
1638291920000|2021-11-30 17:05:20|745112.6|743112.6|744930|742930|745112.6|743112.6|744922.1|742922.1|35
1638291930000|2021-11-30 17:05:30|744889.2|742889.2|744898|742898|744910.6|742910.6|744863.4|742863.4|37
1638291940000|2021-11-30 17:05:40|744881.4|742881.4|744882|742882|744909.4|742909.4|744858.3|742858.3|34
1638291950000|2021-11-30 17:05:50|744879.9|742879.9|744792.5|742792.5|744880.4|742880.4|744752.8|742752.8|39
1638291960000|2021-11-30 17:06:00|744778.6|742778.6|744676.4|742676.4|744828.6|742828.6|744668.2|742668.2|37
1638291970000|2021-11-30 17:06:10|744669.5|742669.5|744672.7|742672.7|744684.4|742684.4|744663.7|742663.7|26
1638291980000|2021-11-30 17:06:20|744710.5|742710.5|744672|742672|744738.4|742738.4|744649.3|742649.3|35
1638291990000|2021-11-30 17:06:30|744678.6|742678.6|744721.2|742721.2|744765.1|742765.1|744670.8|742670.8|34
1638292000000|2021-11-30 17:06:40|744731.2|742731.2|744688.6|742688.6|744731.2|742731.2|744679|742679|33
1638292010000|2021-11-30 17:06:50|744689.5|742689.5|744706.6|742706.6|744725.8|742725.8|744674.4|742674.4|34
1638292020000|2021-11-30 17:07:00|744707.5|742707.5|744753.6|742753.6|744753.6|742753.6|744675|742675|40
1638292030000|2021-11-30 17:07:10|744755.5|742755.5|745058.7|743058.7|745058.7|743058.7|744739.9|742739.9|37
1638292040000|2021-11-30 17:07:20|745042.7|743042.7|745129.1|743129.1|745129.1|743129.1|745027.5|743027.5|39
1638292050000|2021-11-30 17:07:30|745220.2|743220.2|745188|743188|745220.2|743701.6|744701.6|743141.4|37
1638292060000|2021-11-30 17:07:40|745188.2|743188.2|745193.1|743193.1|745215.1|743215.1|745187.4|743187.4|36
1638292070000|2021-11-30 17:07:50|745195.5|743195.5|745344.2|743344.2|745365|743834.1|744744.3|743195.5|36
1638292080000|2021-11-30 17:08:00|745352.5|743352.5|745385.2|743385.2|745412.2|743412.2|745316.6|743316.6|38
1638292090000|2021-11-30 17:08:10|745389|743389|745550|743550|745557|743971.9|744950.9|743389|38
1638292100000|2021-11-30 17:08:20|745549.5|743549.5|745549.7|743549.7|745554.4|743554.4|745526.2|743526.2|38
1638292110000|2021-11-30 17:08:30|745551.7|743551.7|745577.6|743577.6|745628.6|743628.6|745551.7|743551.7|37
1638292120000|2021-11-30 17:08:40|745578.8|743578.8|745608.7|743608.7|745634.3|743634.3|745560.3|743560.3|37
1638292130000|2021-11-30 17:08:50|745606|743606|745609.2|743609.2|745646.8|743646.8|745580.1|743580.1|36
1638292140000|2021-11-30 17:09:00|745604.5|743604.5|745611.9|743611.9|745621.4|743621.4|745589.5|743589.5|31
1638292150000|2021-11-30 17:09:10|745602.4|743602.4|745513.7|743513.7|745607.6|743607.6|745507.7|743507.7|40
1638292160000|2021-11-30 17:09:20|745511|743511|745483.6|743483.6|745522.2|743522.2|745481.6|743481.6|28
1638292170000|2021-11-30 17:09:30|745485|743485|745319.1|743319.1|745485|743881.4|744874|743279.8|30
1638292180000|2021-11-30 17:09:40|745321|743321|745300.7|743300.7|745338.1|743338.1|745289.2|743289.2|36
1638292190000|2021-11-30 17:09:50|745302.7|743302.7|745367.5|743367.5|745367.5|743367.5|745301|743301|38
1638292200000|2021-11-30 17:10:00|745347|743347|745311.8|743311.8|745371.8|743371.8|745298.7|743298.7|40
1638292210000|2021-11-30 17:10:10|745314|743314|745231.7|743231.7|745321.1|743321.1|745219.7|743219.7|38
1638292220000|2021-11-30 17:10:20|745246|743246|745224.7|743224.7|745259|743259|745210.1|743210.1|37
1638292230000|2021-11-30 17:10:30|745227.4|743227.4|745293.5|743293.5|745331.4|743331.4|745227.4|743227.4|38
1638292240000|2021-11-30 17:10:40|745308.9|743308.9|745195.2|743195.2|745329.5|743329.5|745190.6|743190.6|39
1638292250000|2021-11-30 17:10:50|745196.8|743196.8|745231.4|743231.4|745269.5|743269.5|745180.3|743180.3|34
1638292260000|2021-11-30 17:11:00|745253.8|743253.8|745234.5|743234.5|745260.4|743260.4|745204.3|743204.3|37
1638292270000|2021-11-30 17:11:10|745245|743245|745241.7|743241.7|745274.2|743274.2|745241.7|743241.7|35
1638292280000|2021-11-30 17:11:20|745261.2|743261.2|745265.7|743265.7|745284|743284|745247.8|743247.8|38
1638292290000|2021-11-30 17:11:30|745265.3|743265.3|745286.9|743286.9|745296|743296|745261|743261|34
1638292300000|2021-11-30 17:11:40|745295.5|743295.5|745300.7|743300.7|745324.8|743324.8|745295.5|743295.5|34
1638292310000|2021-11-30 17:11:50|745296.6|743296.6|745228|743228|745296.6|743296.6|745208.1|743208.1|39
1638292320000|2021-11-30 17:12:00|745224.9|743224.9|745224|743224|745229.2|743229.2|745203.3|743203.3|34
1638292330000|2021-11-30 17:12:10|745223.5|743223.5|745102.4|743102.4|745223.5|743223.5|745083.3|743083.3|36
1638292340000|2021-11-30 17:12:20|745094.8|743094.8|745085.2|743085.2|745103.2|743103.2|745072.5|743072.5|34
1638292350000|2021-11-30 17:12:30|745035.3|743035.3|744925.1|742925.1|745035.3|743035.3|744920.6|742920.6|39
1638292360000|2021-11-30 17:12:40|744905.2|742905.2|744898.9|742898.9|744939|742939|744878.1|742878.1|40
1638292370000|2021-11-30 17:12:50|744898.3|742898.3|744837.9|742837.9|744933.4|742933.4|744833.8|742833.8|40
1638292380000|2021-11-30 17:13:00|744833.5|742833.5|744731.6|742731.6|744833.5|742833.5|744705.8|742705.8|37
1638292390000|2021-11-30 17:13:10|744735.6|742735.6|744685.1|742685.1|744737.8|742737.8|744666|742666|37
1638292400000|2021-11-30 17:13:20|744673.1|742673.1|744677.4|742677.4|744707.7|742707.7|744654.7|742654.7|39
1638292410000|2021-11-30 17:13:30|744674.4|742674.4|744699.5|742699.5|744699.5|742699.5|744656.2|742656.2|38
1638292420000|2021-11-30 17:13:40|744699.3|742699.3|744671.4|742671.4|744712.8|742712.8|744665.9|742665.9|35
1638292430000|2021-11-30 17:13:50|744667.7|742667.7|744721.3|742721.3|744731.1|742731.1|744665.8|742665.8|37
1638292440000|2021-11-30 17:14:00|744713.3|742713.3|744772|742772|744781.9|742781.9|744713.3|742713.3|39
1638292450000|2021-11-30 17:14:10|744774.4|742774.4|744755.5|742755.5|744774.7|742774.7|744734.4|742734.4|35
1638292460000|2021-11-30 17:14:20|744736.2|742736.2|744737.4|742737.4|744769.9|742769.9|744685.3|742685.3|36
1638292470000|2021-11-30 17:14:30|744721.4|742721.4|744793|742793|744798.8|742798.8|744721|742721|35
1638292480000|2021-11-30 17:14:40|744788.9|742788.9|744877.5|742877.5|744879.3|742879.3|744785.6|742785.6|36
1638292490000|2021-11-30 17:14:50|744878.8|742878.8|745010.5|743010.5|745010.5|743010.5|744878.8|742878.8|34
1638292500000|2021-11-30 17:15:00|745012.6|743012.6|744958.5|742958.5|745046.6|743046.6|744949.9|742949.9|40
1638292510000|2021-11-30 17:15:10|744924.2|742924.2|744903.8|742903.8|744950.2|742950.2|744879.7|742879.7|37
1638292520000|2021-11-30 17:15:20|744901.9|742901.9|744905.1|742905.1|744927|742927|744890.9|742890.9|33
1638292530000|2021-11-30 17:15:30|744904.7|742904.7|744934|742934|744934|742934|744900.9|742900.9|33
1638292540000|2021-11-30 17:15:40|744932.6|742932.6|745055.2|743055.2|745066|743066|744927.1|742927.1|35
1638292550000|2021-11-30 17:15:50|745043.7|743043.7|745087.1|743087.1|745098.7|743098.7|745043.7|743043.7|36
1638292560000|2021-11-30 17:16:00|745085.9|743085.9|745081.5|743081.5|745105.6|743105.6|745071.4|743071.4|32
1638292570000|2021-11-30 17:16:10|745080.6|743080.6|744911.9|742911.9|745080.6|743080.6|744903.5|742903.5|36
1638292580000|2021-11-30 17:16:20|744906|742906|744901.5|742901.5|744925.9|742925.9|744866.7|742866.7|37
1638292590000|2021-11-30 17:16:30|744886.3|742886.3|744848.2|742848.2|744908.9|742908.9|744839.2|742839.2|36
1638292600000|2021-11-30 17:16:40|744892.7|742892.7|744821.7|742821.7|744903.3|742903.3|744821.7|742821.7|38
1638292610000|2021-11-30 17:16:50|744828.2|742828.2|744920.5|742920.5|744920.5|742920.5|744824.6|742824.6|33
1638292620000|2021-11-30 17:17:00|744898.6|742898.6|744841.6|742841.6|744917.8|742917.8|744838.5|742838.5|38
1638292630000|2021-11-30 17:17:10|744844.5|742844.5|744833.6|742833.6|744864.3|742864.3|744824.6|742824.6|37
1638292640000|2021-11-30 17:17:20|744830.2|742830.2|744837.5|742837.5|744850.5|742850.5|744825.2|742825.2|30
1638292650000|2021-11-30 17:17:30|744838.3|742838.3|744832.4|742832.4|744850.8|742850.8|744828.3|742828.3|29
1638292660000|2021-11-30 17:17:40|744843.3|742843.3|744829.5|742829.5|744843.3|742843.3|744810|742810|26
1638292670000|2021-11-30 17:17:50|744825.2|742825.2|744828.2|742828.2|744850.5|742850.5|744820|742820|30
1638292680000|2021-11-30 17:18:00|744828.4|742828.4|744824.6|742824.6|744840.8|742840.8|744820|742820|30
1638292690000|2021-11-30 17:18:10|744829.7|742829.7|744716.7|742716.7|744830.5|743291.5|744291.5|742697.7|39
1638292700000|2021-11-30 17:18:20|744731.2|742731.2|744500.4|742500.4|744770.7|742770.7|744460.7|742460.7|32
1638292710000|2021-11-30 17:18:30|744495.6|742495.6|744597.7|742597.7|744746.8|742746.8|744495.6|742495.6|38
1638292720000|2021-11-30 17:18:40|744629.8|742629.8|744811|742811|744858|743281.4|744281.4|742580.5|38
1638292730000|2021-11-30 17:18:50|744776.9|742776.9|744683.4|742683.4|744866.9|742866.9|744671|742671|38
1638292740000|2021-11-30 17:19:00|744686.1|742686.1|744441.1|742441.1|744720.1|742720.1|744401.6|742401.6|38
1638292750000|2021-11-30 17:19:10|744422.5|742422.5|744470.3|742470.3|744535|742535|744422.5|742422.5|39
1638292760000|2021-11-30 17:19:20|744452|742452|744456.9|742456.9|744465.1|742465.1|744419.3|742419.3|37
1638292770000|2021-11-30 17:19:30|744443.2|742443.2|744406.5|742406.5|744443.2|742443.2|744406.5|742406.5|38
1638292780000|2021-11-30 17:19:40|744395.5|742395.5|744415.2|742415.2|744429.2|742429.2|744395.5|742395.5|36
1638292790000|2021-11-30 17:19:50|744418.2|742418.2|744412.5|742412.5|744438.9|742438.9|744401.8|742401.8|36
1638292800000|2021-11-30 17:20:00|744415|742415|744374.3|742374.3|744427.3|742427.3|744371.1|742371.1|35
1638292810000|2021-11-30 17:20:10|744361.6|742361.6|744401.5|742401.5|744409.2|742409.2|744361.6|742361.6|37
1638292820000|2021-11-30 17:20:20|744410.6|742410.6|744388.4|742388.4|744416.4|742416.4|744370.4|742370.4|39
1638292830000|2021-11-30 17:20:30|744398.2|742398.2|744250.4|742250.4|744398.2|742398.2|744236.7|742236.7|40
1638292840000|2021-11-30 17:20:40|744261.1|742261.1|744183.1|742183.1|744261.4|742261.4|744168|742168|37
1638292850000|2021-11-30 17:20:50|744180.3|742180.3|744096.9|742096.9|744180.3|742180.3|744089.1|742089.1|34
1638292860000|2021-11-30 17:21:00|744112|742112|744304.8|742304.8|744312.8|742312.8|744080.5|742080.5|35
1638292870000|2021-11-30 17:21:10|744303.2|742303.2|744325.4|742325.4|744353.4|742807.5|743807.5|742303.2|26
1638292880000|2021-11-30 17:21:20|744326.9|742326.9|744371.3|742371.3|744378.6|742378.6|744326.5|742326.5|36
1638292890000|2021-11-30 17:21:30|744362.8|742362.8|744383.4|742383.4|744397.4|742397.4|744353.2|742353.2|37
1638292900000|2021-11-30 17:21:40|744387.1|742387.1|744400.3|742400.3|744417.3|742417.3|744359.2|742359.2|36
1638292910000|2021-11-30 17:21:50|744398.5|742398.5|744383.6|742383.6|744428.6|742428.6|744379|742379|38
1638292920000|2021-11-30 17:22:00|744401.9|742401.9|744376.4|742376.4|744405|742405|744356.6|742356.6|39
1638292930000|2021-11-30 17:22:10|744363.2|742363.2|744348.6|742348.6|744406.1|742798.4|743780.5|742348.4|39
1638292940000|2021-11-30 17:22:20|744373.9|742373.9|744151.7|742151.7|744373.9|742373.9|744088.8|742088.8|38
1638292950000|2021-11-30 17:22:30|744143.7|742143.7|744155.4|742155.4|744157.7|742157.7|744125.4|742125.4|30
1638292960000|2021-11-30 17:22:40|744155.7|742155.7|744089.7|742089.7|744155.7|742155.7|744082.5|742082.5|31
1638292970000|2021-11-30 17:22:50|744102|742102|744096.2|742096.2|744136.2|742136.2|744086.2|742086.2|35
1638292980000|2021-11-30 17:23:00|744091.2|742091.2|744104.2|742104.2|744121.9|742121.9|744091.2|742091.2|30
1638292990000|2021-11-30 17:23:10|744108.1|742108.1|744031.3|742031.3|744193.5|742193.5|744015.4|742015.4|35
1638293000000|2021-11-30 17:23:20|743987.4|741987.4|744018.5|742018.5|744181.6|742181.6|743987.4|741987.4|36
1638293010000|2021-11-30 17:23:30|744072.8|742072.8|744149|742149|744183.6|742183.6|744072.8|742072.8|37
1638293020000|2021-11-30 17:23:40|744108.8|742108.8|744116.1|742116.1|744153.1|742153.1|744091.9|742091.9|31
1638293030000|2021-11-30 17:23:50|744117.5|742117.5|744148.9|742148.9|744148.9|742148.9|744109.7|742109.7|39
1638293040000|2021-11-30 17:24:00|744149.5|742149.5|744159.5|742159.5|744172.7|742172.7|744121.2|742121.2|33
1638293050000|2021-11-30 17:24:10|744162.3|742162.3|744088.7|742088.7|744180.9|742180.9|744083|742083|32
1638293060000|2021-11-30 17:24:20|744104.3|742104.3|743844.5|741844.5|744128.3|742543.2|743543.2|741844.5|35
1638293070000|2021-11-30 17:24:30|743840.1|741840.1|743837.5|741837.5|743857|741857|743814|741814|38
1638293080000|2021-11-30 17:24:40|743813.4|741813.4|743725|741725|743839|741839|743725|741725|37
1638293090000|2021-11-30 17:24:50|743719.4|741719.4|743592.4|741592.4|743739.4|741739.4|743574|741574|35
1638293100000|2021-11-30 17:25:00|743568|741568|743678.1|741678.1|743678.1|741678.1|743567.6|741567.6|40
1638293110000|2021-11-30 17:25:10|743671.4|741671.4|743702.2|741702.2|743766.5|741766.5|743671.4|741671.4|37
1638293120000|2021-11-30 17:25:20|743709.3|741709.3|743690.6|741690.6|743715.6|741715.6|743656.5|741656.5|38
1638293130000|2021-11-30 17:25:30|743687|741687|743682.8|741682.8|743716.5|741716.5|743664.5|741664.5|38
1638293140000|2021-11-30 17:25:40|743692.8|741692.8|743684.7|741684.7|743692.8|741692.8|743635.7|741635.7|33
1638293150000|2021-11-30 17:25:50|743687.9|741687.9|743687.9|741687.9|743741.1|741741.1|743674.2|741674.2|36
1638293160000|2021-11-30 17:26:00|743695.3|741695.3|743675.4|741675.4|743695.3|741695.3|743639.6|741639.6|34
1638293170000|2021-11-30 17:26:10|743681.8|741681.8|743683.9|741683.9|743687.7|741687.7|743658.3|741658.3|34
1638293180000|2021-11-30 17:26:20|743675.6|741675.6|743210.7|742210.7|743718.5|742222.5|743207|741659.7|23
1638293190000|2021-11-30 17:26:30|743215.4|742215.4|743866.6|741866.6|743873.8|742215.4|743215.4|741828.7|34
1638293200000|2021-11-30 17:26:40|743846.2|741846.2|743827.3|741827.3|743847.2|741847.2|743805.8|741805.8|31
1638293210000|2021-11-30 17:26:50|743821.4|741821.4|743297.6|742297.6|743832.7|742297.6|743297.6|741811.1|21
1638293220000|2021-11-30 17:27:00|743812.5|741812.5|743798.7|741798.7|743812.5|742293.8|743251.1|741775.8|30
1638293230000|2021-11-30 17:27:10|743793.8|741793.8|743791.4|741791.4|743809.6|741809.6|743787.8|741787.8|25
1638293240000|2021-11-30 17:27:20|743791.6|741791.6|743797.8|741797.8|743807.1|741807.1|743787.4|741787.4|33
1638293250000|2021-11-30 17:27:30|743809.7|741809.7|743820.2|741820.2|743839.6|742348.5|743295.8|741794.8|28
1638293260000|2021-11-30 17:27:40|743823.5|741823.5|743810.4|741810.4|743838.8|742336.6|743329|741804|26
1638293270000|2021-11-30 17:27:50|743811.7|741811.7|743615.4|741615.4|743813.5|742268.9|743203.9|741615.4|29
1638293280000|2021-11-30 17:28:00|743599.6|741599.6|743688.5|741688.5|743688.5|741688.5|743580.7|741580.7|38
1638293290000|2021-11-30 17:28:10|743692|741692|743660.6|741660.6|743702|741702|743646|741646|34
1638293300000|2021-11-30 17:28:20|743675|741675|743640.5|741640.5|743687.5|741687.5|743636.9|741636.9|33
1638293310000|2021-11-30 17:28:30|743645.8|741645.8|743646.5|741646.5|743649.9|741649.9|743637.2|741637.2|24
1638293320000|2021-11-30 17:28:40|743645.4|741645.4|743655.4|741655.4|743675.7|741675.7|743602.5|741602.5|30
1638293330000|2021-11-30 17:28:50|743645.8|741645.8|743662.5|741662.5|743675.5|741675.5|743636.6|741636.6|26
1638293340000|2021-11-30 17:29:00|743650.3|741650.3|743556.8|741556.8|743659.5|742004.8|743004.8|741518.7|36
1638293350000|2021-11-30 17:29:10|743554.4|741554.4|743519.9|741519.9|743592.6|741998.4|742998.4|741511.8|34
1638293360000|2021-11-30 17:29:20|743524.5|741524.5|743496.8|741496.8|743525.1|741986.6|742986.6|741467.4|32
1638293370000|2021-11-30 17:29:30|743502.8|741502.8|743638|741638|743668.5|741668.5|743488.5|741488.5|37
1638293380000|2021-11-30 17:29:40|743620.2|741620.2|743626.5|741626.5|743642.5|741642.5|743597.4|741597.4|40
1638293390000|2021-11-30 17:29:50|743620.5|741620.5|743632.1|741632.1|743643.9|741643.9|743616.5|741616.5|34
1638293400000|2021-11-30 17:30:00|743636|741636|743709|741709|743709|741709|743630.4|741630.4|40
1638293410000|2021-11-30 17:30:10|743709.8|741709.8|743239.1|742239.1|743740.2|742239.1|743209.1|741709.8|32
1638293420000|2021-11-30 17:30:20|743728.1|741728.1|743823.9|741823.9|743830.7|742222.9|743216.5|741682.8|30
1638293430000|2021-11-30 17:30:30|743823.7|741823.7|743824.7|741824.7|743829.9|741829.9|743818.2|741818.2|33
1638293440000|2021-11-30 17:30:40|743824.4|741824.4|743831.9|741831.9|743834.8|741834.8|743822.4|741822.4|25
1638293450000|2021-11-30 17:30:50|743833.4|741833.4|743870.3|741870.3|743890.8|742387.8|743372.7|741827.1|37
1638293460000|2021-11-30 17:31:00|743365.8|742365.8|743853.3|741853.3|743866.3|742365.8|743348.4|741839.3|38
1638293470000|2021-11-30 17:31:10|743847.8|741847.8|743860.4|741860.4|743863.9|742367.9|743352.1|741845|39
1638293480000|2021-11-30 17:31:20|743857|741857|743851|741851|743862.3|742362.5|743359.6|741841.5|36
1638293490000|2021-11-30 17:31:30|743346.3|742346.3|743847.3|741847.3|743890.4|742405.4|743346.3|741844.7|38
1638293500000|2021-11-30 17:31:40|743846.3|741846.3|743371.9|742371.9|743863|742384.3|743361|741841.3|37
1638293510000|2021-11-30 17:31:50|743358|742358|743938.7|741938.7|743938.7|742359.1|743340.3|741842.4|39
1638293520000|2021-11-30 17:32:00|743930.4|741930.4|743934.7|741934.7|743940.9|741940.9|743924.8|741924.8|33
1638293530000|2021-11-30 17:32:10|743938.5|741938.5|743480|742480|743977.5|742480|743480|741934.2|35
1638293540000|2021-11-30 17:32:20|743976.9|741976.9|743930.9|741930.9|743976.9|741976.9|743930.9|741930.9|32
1638293550000|2021-11-30 17:32:30|743930.6|741930.6|743940.2|741940.2|743940.6|741940.6|743921.2|741921.2|30
1638293560000|2021-11-30 17:32:40|743944.4|741944.4|743978|741978|743979|741979|743944.4|741944.4|28
1638293570000|2021-11-30 17:32:50|743958|741958|743954.5|741954.5|743958|741958|743930.8|741930.8|31
1638293580000|2021-11-30 17:33:00|743949.4|741949.4|743825.8|741825.8|743957.7|741957.7|743820.5|741820.5|34
1638293590000|2021-11-30 17:33:10|743831.7|741831.7|743844.4|741844.4|743844.4|741844.4|743813.4|741813.4|36
1638293600000|2021-11-30 17:33:20|743846.4|741846.4|743842|741842|743858.3|741858.3|743818.8|741818.8|35
1638293610000|2021-11-30 17:33:30|743854.3|741854.3|743819.3|741819.3|743854.3|741854.3|743801.1|741801.1|28
1638293620000|2021-11-30 17:33:40|743823.4|741823.4|743846.9|741846.9|743850|741850|743823.4|741823.4|31
1638293630000|2021-11-30 17:33:50|743853.9|741853.9|743841|741841|743855.5|741855.5|743831.8|741831.8|37
1638293640000|2021-11-30 17:34:00|743839.5|741839.5|743834.7|741834.7|743876.1|741876.1|743827.6|741827.6|33
1638293650000|2021-11-30 17:34:10|743837.4|741837.4|743538|741538|743846.6|741846.6|743523.7|741523.7|32
1638293660000|2021-11-30 17:34:20|743529|741529|743581.1|741581.1|743598.3|741598.3|743524|741524|36
1638293670000|2021-11-30 17:34:30|743584.7|741584.7|743344|741344|743584.7|741948.2|742838.9|741317.7|32
1638293680000|2021-11-30 17:34:40|743348.5|741348.5|743279.6|741279.6|743348.8|741724.2|742724.2|741207.7|32
1638293690000|2021-11-30 17:34:50|743290.9|741290.9|743218|741218|743315.7|741315.7|743181.2|741181.2|36
1638293700000|2021-11-30 17:35:00|743210.5|741210.5|743242.5|741242.5|743242.5|741242.5|743180.8|741180.8|39
1638293710000|2021-11-30 17:35:10|743222.6|741222.6|743131.7|741131.7|743222.6|741654.2|742654.2|741119|39
1638293720000|2021-11-30 17:35:20|743138.1|741138.1|743185.5|741185.5|743206.2|741206.2|743138|741138|38
1638293730000|2021-11-30 17:35:30|743186|741186|743173.1|741173.1|743197.7|741197.7|743166.4|741166.4|40
1638293740000|2021-11-30 17:35:40|743168.5|741168.5|743175.8|741175.8|743198.3|741198.3|743165.8|741165.8|38
1638293750000|2021-11-30 17:35:50|743180.5|741180.5|743197.6|741197.6|743209.6|741209.6|743176.2|741176.2|36
1638293760000|2021-11-30 17:36:00|743197.3|741197.3|743323.5|741323.5|743326.1|741326.1|743187.7|741187.7|37
1638293770000|2021-11-30 17:36:10|743339.8|741339.8|743314.7|741314.7|743339.8|741339.8|743286.3|741286.3|33
1638293780000|2021-11-30 17:36:20|743313.9|741313.9|743415.3|741415.3|743423.3|741423.3|743309|741309|31
1638293790000|2021-11-30 17:36:30|743418.2|741418.2|743430.8|741430.8|743430.8|741430.8|743387.8|741387.8|29
1638293800000|2021-11-30 17:36:40|743456.8|741456.8|743440.7|741440.7|743484.5|741922.9|742922.9|741405.8|34
1638293810000|2021-11-30 17:36:50|743436.2|741436.2|743435.3|741435.3|743456|741923.5|742917|741402.1|27
1638293820000|2021-11-30 17:37:00|743437.7|741437.7|743642|741642|743647.7|741647.7|743437.7|741437.7|34
1638293830000|2021-11-30 17:37:10|743622.2|741622.2|743574.3|741574.3|743649.6|741649.6|743554.1|741554.1|39
1638293840000|2021-11-30 17:37:20|743590.2|741590.2|743575.9|741575.9|743598.6|741598.6|743554.3|741554.3|38
1638293850000|2021-11-30 17:37:30|743585.9|741585.9|743549.8|741549.8|743585.9|741585.9|743541.7|741541.7|36
1638293860000|2021-11-30 17:37:40|743554.6|741554.6|743598.4|741598.4|743598.4|741598.4|743551.8|741551.8|37
1638293870000|2021-11-30 17:37:50|743597.1|741597.1|743571.7|741571.7|743616.2|741616.2|743549.5|741549.5|36
1638293880000|2021-11-30 17:38:00|743575.1|741575.1|743577.9|741577.9|743602|741602|743551|741551|34
1638293890000|2021-11-30 17:38:10|743577.4|741577.4|743539.2|741539.2|743602.2|741602.2|743532.9|741532.9|33
1638293900000|2021-11-30 17:38:20|743526.3|741526.3|743503.8|741503.8|743578.8|741578.8|743479.8|741479.8|37
1638293910000|2021-11-30 17:38:30|743516.7|741516.7|743541.2|741541.2|743541.2|741541.2|743500.4|741500.4|35
1638293920000|2021-11-30 17:38:40|743547.6|741547.6|743480.8|741480.8|743547.6|741969.5|742969.5|741465.2|33
1638293930000|2021-11-30 17:38:50|743480.1|741480.1|743513.5|741513.5|743537.7|741537.7|743472.7|741472.7|35
1638293940000|2021-11-30 17:39:00|743524.5|741524.5|743545|741545|743575.2|741575.2|743488.2|741488.2|37
1638293950000|2021-11-30 17:39:10|743552.7|741552.7|743633.5|741633.5|743650.4|741650.4|743552.7|741552.7|36
1638293960000|2021-11-30 17:39:20|743636.3|741636.3|743629.4|741629.4|743643|741643|743599.9|741599.9|34
1638293970000|2021-11-30 17:39:30|743627.2|741627.2|743623.9|741623.9|743660.7|741660.7|743581.6|741581.6|35
1638293980000|2021-11-30 17:39:40|743599.7|741599.7|743646.7|741646.7|743665.7|741665.7|743599.7|741599.7|36
1638293990000|2021-11-30 17:39:50|743645.2|741645.2|743622.6|741622.6|743665.9|741665.9|743610.3|741610.3|25
1638294000000|2021-11-30 17:40:00|743621.7|741621.7|743569|741569|743633.7|741633.7|743561.3|741561.3|25
1638294010000|2021-11-30 17:40:10|743572|741572|743500.8|741500.8|743581.3|741581.3|743479.3|741479.3|35
1638294020000|2021-11-30 17:40:20|743508.5|741508.5|743541.7|741541.7|743545.8|741545.8|743486|741486|37
1638294030000|2021-11-30 17:40:30|743545.4|741545.4|743598.3|741598.3|743615.1|741615.1|743531.2|741531.2|31
1638294040000|2021-11-30 17:40:40|743600.4|741600.4|743638.2|741638.2|743662.7|741662.7|743594.8|741594.8|31
1638294050000|2021-11-30 17:40:50|743655.3|741655.3|743646.9|741646.9|743667.2|741667.2|743626.6|741626.6|31
1638294060000|2021-11-30 17:41:00|743671.4|741671.4|743644.6|741644.6|743671.4|742154.9|743147.5|741638.6|34
1638294070000|2021-11-30 17:41:10|743646.4|741646.4|743834.4|741834.4|743868.9|741868.9|743637.6|741637.6|39
1638294080000|2021-11-30 17:41:20|743839.8|741839.8|743845.3|741845.3|743857.6|741857.6|743823.5|741823.5|38
1638294090000|2021-11-30 17:41:30|743829.5|741829.5|743865.8|741865.8|743899.7|741899.7|743823.8|741823.8|29
1638294100000|2021-11-30 17:41:40|743867.1|741867.1|743852|741852|743900|741900|743845.5|741845.5|34
1638294110000|2021-11-30 17:41:50|743851.5|741851.5|743852.8|741852.8|743880.1|741880.1|743846.8|741846.8|30
1638294120000|2021-11-30 17:42:00|743851.8|741851.8|743872.4|741872.4|743893|741893|743845.2|741845.2|38
1638294130000|2021-11-30 17:42:10|743874.8|741874.8|743855.9|741855.9|743912.2|741912.2|743841.3|741841.3|34
1638294140000|2021-11-30 17:42:20|743869.3|741869.3|743841.7|741841.7|743878.2|741878.2|743832.3|741832.3|37
1638294150000|2021-11-30 17:42:30|743853.3|741853.3|743853.1|741853.1|743883.4|741883.4|743839.4|741839.4|34
1638294160000|2021-11-30 17:42:40|743873.8|741873.8|743938.5|741938.5|743938.5|741938.5|743852.5|741852.5|32
1638294170000|2021-11-30 17:42:50|743917.5|741917.5|743980.2|741980.2|744005.7|742005.7|743917.5|741917.5|36
1638294180000|2021-11-30 17:43:00|743985.8|741985.8|743976.6|741976.6|743985.8|741985.8|743941.8|741941.8|36
1638294190000|2021-11-30 17:43:10|743968.9|741968.9|743981.8|741981.8|743987|741987|743898.5|741898.5|33
1638294200000|2021-11-30 17:43:20|743987.9|741987.9|743974.2|741974.2|743994.5|741994.5|743963.4|741963.4|37
1638294210000|2021-11-30 17:43:30|743976.3|741976.3|743948.5|741948.5|743982.1|741982.1|743948.5|741948.5|32
1638294220000|2021-11-30 17:43:40|743967|741967|743940|741940|743988.4|741988.4|743940|741940|36
1638294230000|2021-11-30 17:43:50|743950.8|741950.8|743942.4|741942.4|743970|741970|743942.4|741942.4|27
1638294240000|2021-11-30 17:44:00|743971.7|741971.7|743969.1|741969.1|743991.7|741991.7|743940|741940|37
1638294250000|2021-11-30 17:44:10|743951.5|741951.5|743934.1|741934.1|743974.9|741974.9|743924.7|741924.7|35
1638294260000|2021-11-30 17:44:20|743935.3|741935.3|743874.7|741874.7|743936.3|741936.3|743865.8|741865.8|33
1638294270000|2021-11-30 17:44:30|743871.4|741871.4|743814.1|741814.1|743884.8|741884.8|743812.9|741812.9|34
1638294280000|2021-11-30 17:44:40|743847.6|741847.6|743753.1|741753.1|743847.6|742241.6|743241.6|741699.2|36
1638294290000|2021-11-30 17:44:50|743755.4|741755.4|743618.6|741618.6|743755.4|742195.9|743114.5|741608.2|33
1638294300000|2021-11-30 17:45:00|743629.5|741629.5|743643.1|741643.1|743669.6|741669.6|743623.6|741623.6|29
1638294310000|2021-11-30 17:45:10|743648|741648|743657|741657|743661.6|741661.6|743625.9|741625.9|30
1638294320000|2021-11-30 17:45:20|743654.3|741654.3|743620.6|741620.6|743662.4|741662.4|743595.5|741595.5|30
1638294330000|2021-11-30 17:45:30|743619.2|741619.2|743515.3|741515.3|743620.3|742017|743017|741489.9|33
1638294340000|2021-11-30 17:45:40|743513.5|741513.5|743524.8|741524.8|743548.3|741548.3|743455.7|741455.7|36
1638294350000|2021-11-30 17:45:50|743524.6|741524.6|743571|741571|743581.1|741581.1|743524.6|741524.6|40
1638294360000|2021-11-30 17:46:00|743572.2|741572.2|743592.3|741592.3|743606.3|741606.3|743529|741529|37
1638294370000|2021-11-30 17:46:10|743598|741598|743803.3|741803.3|743817.8|742208.7|743208.7|741579.6|36
1638294380000|2021-11-30 17:46:20|743801.2|741801.2|743888.1|741888.1|743889.6|741889.6|743801.2|741801.2|32
1638294390000|2021-11-30 17:46:30|743888.5|741888.5|743834.8|741834.8|743888.5|741888.5|743811.9|741811.9|34
1638294400000|2021-11-30 17:46:40|743834.6|741834.6|743834.4|741834.4|743856.1|741856.1|743821.8|741821.8|33
1638294410000|2021-11-30 17:46:50|743825.5|741825.5|743744|741744|743825.9|742310.7|743285.5|741725.1|33
1638294420000|2021-11-30 17:47:00|743748.5|741748.5|743775.8|741775.8|743785.2|741785.2|743730.3|741730.3|37
1638294430000|2021-11-30 17:47:10|743773.9|741773.9|743811.6|741811.6|743813.6|741813.6|743767.6|741767.6|25
1638294440000|2021-11-30 17:47:20|743813.5|741813.5|743835.8|741835.8|743850|742344.7|743316.4|741813.5|21
1638294450000|2021-11-30 17:47:30|743818.8|741818.8|743415.2|742415.2|743826|742416.3|743346|741818.8|18
1638294460000|2021-11-30 17:47:40|743355.1|742355.1|743355.7|742355.7|743855.3|742369.2|743336.2|741848.6|29
1638294470000|2021-11-30 17:47:50|743354.5|742354.5|743364.2|742364.2|743369|742369|743344.6|742344.6|31
1638294480000|2021-11-30 17:48:00|743364.7|742364.7|743351.7|742351.7|743372.5|742372.5|743348.5|742348.5|33
1638294490000|2021-11-30 17:48:10|743351.6|742351.6|743760.6|741760.6|743760.6|742351.6|743351.6|741715.9|29
1638294500000|2021-11-30 17:48:20|743763.2|741763.2|743735.7|741735.7|743763.2|741763.2|743709.1|741709.1|32
1638294510000|2021-11-30 17:48:30|743760.1|741760.1|743814.8|741814.8|743822.9|742316.1|743304.7|741760.1|35
1638294520000|2021-11-30 17:48:40|743812|741812|743825.3|741825.3|743829.1|741829.1|743802.9|741802.9|29
1638294530000|2021-11-30 17:48:50|743828.8|741828.8|743818.5|741818.5|743830|742321.1|743304|741806.3|29
1638294540000|2021-11-30 17:49:00|743817.7|741817.7|743816.9|741816.9|743825.5|742318|743308.1|741782.9|30
1638294550000|2021-11-30 17:49:10|743818|741818|743816.5|741816.5|743827.3|741827.3|743790.8|741790.8|33
1638294560000|2021-11-30 17:49:20|743816|741816|743800.6|741800.6|743816|741816|743769.2|741769.2|26
1638294570000|2021-11-30 17:49:30|743815.6|741815.6|743814.3|741814.3|743815.6|741815.6|743776.3|741776.3|24
1638294580000|2021-11-30 17:49:40|743820.1|741820.1|743837|741837|743854.8|742346.9|743323.4|741804.3|32
1638294590000|2021-11-30 17:49:50|743820.7|741820.7|743830.4|741830.4|743844.5|742336|743319.7|741820.7|32
1638294600000|2021-11-30 17:50:00|743824.8|741824.8|743769.8|741769.8|743824.8|741824.8|743757.9|741757.9|39
1638294610000|2021-11-30 17:50:10|743777.3|741777.3|743807.7|741807.7|743815.6|741815.6|743762.6|741762.6|28
1638294620000|2021-11-30 17:50:20|743806.2|741806.2|743810|741810|743825.8|741825.8|743791.4|741791.4|29
1638294630000|2021-11-30 17:50:30|743814.3|741814.3|743785.6|741785.6|743814.4|741814.4|743785.6|741785.6|31
1638294640000|2021-11-30 17:50:40|743830.9|741830.9|743808.3|741808.3|743830.9|741830.9|743777.3|741777.3|21
1638294650000|2021-11-30 17:50:50|743815.3|741815.3|743325.4|742325.4|743842.5|742341.4|743321.7|741808.7|25
1638294660000|2021-11-30 17:51:00|743829.6|741829.6|743723.1|741723.1|743829.6|742311.5|743229.3|741719.8|33
1638294670000|2021-11-30 17:51:10|743728.3|741728.3|743715.2|741715.2|743753|742212.3|743201|741704|36
1638294680000|2021-11-30 17:51:20|743714.2|741714.2|743755.1|741755.1|743793.6|741793.6|743714.2|741714.2|34
1638294690000|2021-11-30 17:51:30|743753.6|741753.6|743718.2|741718.2|743786.7|742232.1|743232.1|741690.2|30
1638294700000|2021-11-30 17:51:40|743726.2|741726.2|743544.4|741544.4|743749.1|742228.4|743212.7|741524.1|39
1638294710000|2021-11-30 17:51:50|743565.1|741565.1|743548|741548|743574.7|741574.7|743496.3|741496.3|32
1638294720000|2021-11-30 17:52:00|743548.5|741548.5|743543.1|741543.1|743551.3|741551.3|743454.2|741454.2|40
1638294730000|2021-11-30 17:52:10|743542.5|741542.5|743536.9|741536.9|743562|741562|743485.2|741485.2|29
1638294740000|2021-11-30 17:52:20|743514.2|741514.2|743503.4|741503.4|743538.1|741538.1|743468.1|741468.1|34
1638294750000|2021-11-30 17:52:30|743490.4|741490.4|743489.6|741489.6|743543.9|741543.9|743456.7|741456.7|32
1638294760000|2021-11-30 17:52:40|743495.2|741495.2|743488.5|741488.5|743520.7|741520.7|743460.6|741460.6|29
1638294770000|2021-11-30 17:52:50|743479.3|741479.3|743491.5|741491.5|743497|741497|743472.1|741472.1|29
1638294780000|2021-11-30 17:53:00|743502.3|741502.3|743553.4|741553.4|743568.6|741568.6|743486.4|741486.4|33
1638294790000|2021-11-30 17:53:10|743561.9|741561.9|743553.6|741553.6|743571.8|741571.8|743524.9|741524.9|29
1638294800000|2021-11-30 17:53:20|743556.8|741556.8|743532.8|741532.8|743573.5|741573.5|743516.8|741516.8|29
1638294810000|2021-11-30 17:53:30|743545.3|741545.3|743575.6|741575.6|743581.7|741581.7|743532|741532|29
1638294820000|2021-11-30 17:53:40|743562.7|741562.7|743520.1|741520.1|743566.6|741566.6|743520.1|741520.1|35
1638294830000|2021-11-30 17:53:50|743528.8|741528.8|743574.4|741574.4|743578.1|741578.1|743505.9|741505.9|34
1638294840000|2021-11-30 17:54:00|743563|741563|743014|742014|743586.1|742048.6|743014|741508.8|36
1638294850000|2021-11-30 17:54:10|743022|742022|743513|741513|743529|742022|743005.5|741464|36
1638294860000|2021-11-30 17:54:20|743527.7|741527.7|743490.8|741490.8|743538|741538|743439.7|741439.7|32
1638294870000|2021-11-30 17:54:30|743493.5|741493.5|743247.6|741247.6|743525|741525|743224.3|741224.3|32
1638294880000|2021-11-30 17:54:40|743278.7|741278.7|743304.9|741304.9|743321.9|741321.9|743255.9|741255.9|36
1638294890000|2021-11-30 17:54:50|743354.7|741354.7|743432.7|741432.7|743432.7|741432.7|743294.5|741294.5|35
1638294900000|2021-11-30 17:55:00|743423.7|741423.7|743453.3|741453.3|743494.5|741494.5|743388.5|741388.5|38
1638294910000|2021-11-30 17:55:10|743435.1|741435.1|743472.7|741472.7|743500|741500|743435.1|741435.1|29
1638294920000|2021-11-30 17:55:20|743452.3|741452.3|743554.3|741554.3|743554.3|741554.3|743449.8|741449.8|33
1638294930000|2021-11-30 17:55:30|743540.2|741540.2|743546|741546|743578.3|741578.3|743522|741522|26
1638294940000|2021-11-30 17:55:40|743536.2|741536.2|743545.8|741545.8|743570.6|741570.6|743485|741485|30
1638294950000|2021-11-30 17:55:50|743516|741516|743589.7|741589.7|743618.4|741618.4|743516|741516|35
1638294960000|2021-11-30 17:56:00|743601.8|741601.8|743648.9|741648.9|743686.2|742153.7|743120.3|741582.9|36
1638294970000|2021-11-30 17:56:10|743654.2|741654.2|743710.9|741710.9|743729.6|741729.6|743643.1|741643.1|39
1638294980000|2021-11-30 17:56:20|743772.6|741772.6|743791.9|741791.9|743796.8|741796.8|743709.4|741709.4|33
1638294990000|2021-11-30 17:56:30|743794.2|741794.2|743799|741799|743805.6|742279.5|743279.5|741749.2|36
1638295000000|2021-11-30 17:56:40|743801.1|741801.1|743802.5|741802.5|743806.2|741806.2|743751.2|741751.2|31
1638295010000|2021-11-30 17:56:50|743807.2|741807.2|743316.3|742316.3|743820.8|742332.5|743302.1|741775.8|34
1638295020000|2021-11-30 17:57:00|743318.1|742318.1|743816.8|741816.8|743821.5|742318.1|743311.8|741786.7|27
1638295030000|2021-11-30 17:57:10|743813.8|741813.8|743926.9|741926.9|743953|742433.3|743306.9|741809.1|28
1638295040000|2021-11-30 17:57:20|743911.1|741911.1|743914.3|741914.3|743951.9|741951.9|743901.1|741901.1|34
1638295050000|2021-11-30 17:57:30|743924.9|741924.9|743928.6|741928.6|743951.9|741951.9|743897.2|741897.2|33
1638295060000|2021-11-30 17:57:40|743931.2|741931.2|743928.2|741928.2|743959.5|742423.6|743423.6|741920.7|30
1638295070000|2021-11-30 17:57:50|743934.1|741934.1|743914.8|741914.8|743958|741958|743869.8|741869.8|30
1638295080000|2021-11-30 17:58:00|743926.3|741926.3|743959|741959|743960.2|741960.2|743925|741925|26
1638295090000|2021-11-30 17:58:10|743963.1|741963.1|743918.4|741918.4|743972.1|741972.1|743903.8|741903.8|32
1638295100000|2021-11-30 17:58:20|743928.3|741928.3|743982.6|741982.6|743983.7|741983.7|743915.7|741915.7|31
1638295110000|2021-11-30 17:58:30|743963.6|741963.6|744167.9|742167.9|744243.9|742703.3|743526.3|741963.6|35
1638295120000|2021-11-30 17:58:40|744169.6|742169.6|744175.9|742175.9|744185.2|742185.2|744147.2|742147.2|38
1638295130000|2021-11-30 17:58:50|744181.8|742181.8|744211|742211|744221|742221|744125.6|742125.6|38
1638342060000|2021-12-01 07:01:00|740225.4|738225.4|740255|738255|740321.7|738321.7|740225.2|738225.2|38
1638342070000|2021-12-01 07:01:10|740251.4|738251.4|740453.3|738453.3|740453.3|738453.3|740251.4|738251.4|35
1638342080000|2021-12-01 07:01:20|740459.2|738459.2|740467.9|738467.9|740482.9|738482.9|740419.8|738419.8|38
1638342090000|2021-12-01 07:01:30|740459.6|738459.6|740413.5|738413.5|740517.6|738517.6|740413.5|738413.5|36
1638342100000|2021-12-01 07:01:40|740393.8|738393.8|740515.6|738515.6|740517.9|738517.9|740385.9|738385.9|38
1638342110000|2021-12-01 07:01:50|740506.1|738506.1|740521.1|738521.1|740523.9|738523.9|740487.6|738487.6|36
1638342120000|2021-12-01 07:02:00|740519.9|738519.9|740589|738589|740675.3|738675.3|740519.9|738519.9|36
1638342130000|2021-12-01 07:02:10|740594.2|738594.2|740552.2|738552.2|740657.6|738657.6|740552.2|738552.2|38
1638342140000|2021-12-01 07:02:20|740613.4|738613.4|740520.9|738520.9|740646.1|738646.1|740518.8|738518.8|37
1638342150000|2021-12-01 07:02:30|740522.3|738522.3|740061.7|739061.7|740563|739061.7|740061.7|738519|32
1638342160000|2021-12-01 07:02:40|740060.8|739060.8|740838.6|738838.6|740838.6|739060.8|740060.8|738625.3|40
1638342170000|2021-12-01 07:02:50|740852.8|738852.8|740904.1|738904.1|740907.1|738907.1|740838|738838|38
1638342180000|2021-12-01 07:03:00|740892.1|738892.1|740869.6|738869.6|740908.2|738908.2|740863.2|738863.2|38
1638342190000|2021-12-01 07:03:10|740870.5|738870.5|740409.4|739409.4|740904.6|739409.4|740409.4|738841|37
1638342200000|2021-12-01 07:03:20|740895.3|738895.3|740888.2|738888.2|740911.9|738911.9|740867.3|738867.3|33
1638342210000|2021-12-01 07:03:30|740888.8|738888.8|740880.2|738880.2|740899.7|739398.6|740397.4|738873.5|33
1638342220000|2021-12-01 07:03:40|740879.4|738879.4|740882.8|738882.8|740892.4|739403.4|740392.1|738875.9|36
1638342230000|2021-12-01 07:03:50|740881.5|738881.5|740853.3|738853.3|740882.6|739345.8|740270.3|738768.5|35
1638342240000|2021-12-01 07:04:00|740841|738841|740860.1|738860.1|740870.1|738870.1|740813.4|738813.4|33
1638342250000|2021-12-01 07:04:10|740861.1|738861.1|740376.4|739376.4|740880.2|739377|740374.8|738858.3|31
1638342260000|2021-12-01 07:04:20|740375.5|739375.5|740834.2|738834.2|740866.7|739378.1|740372.3|738825.9|29
1638342270000|2021-12-01 07:04:30|740834.5|738834.5|740833.6|738833.6|740840.7|739304.4|740304.4|738806.9|35
1638342280000|2021-12-01 07:04:40|740835.5|738835.5|740387.7|739387.7|740889.9|739387.7|740349.3|738835.1|35
1638342290000|2021-12-01 07:04:50|740929.8|738929.8|741026.6|739026.6|741074.8|739568.1|740517.5|738925.7|38
1638342300000|2021-12-01 07:05:00|741033|739033|741003|739003|741044.2|739044.2|741003|739003|38
1638342310000|2021-12-01 07:05:10|741001.2|739001.2|741066|739066|741066|739562.4|740532.1|738991.5|36
1638342320000|2021-12-01 07:05:20|741066.4|739066.4|741084.3|739084.3|741085|739557|740555.6|739056.3|34
1638342330000|2021-12-01 07:05:30|741091.5|739091.5|740950.1|738950.1|741109.5|739519.1|740519.1|738947.7|36
1638342340000|2021-12-01 07:05:40|740950.7|738950.7|740942.6|738942.6|741023.9|739023.9|740939.5|738939.5|39
1638342350000|2021-12-01 07:05:50|740940.1|738940.1|740783.3|738783.3|740947.7|738947.7|740774.9|738774.9|37
1638342360000|2021-12-01 07:06:00|740783.5|738783.5|740590.9|738590.9|740849.3|739190|740190|738566.3|39
1638342370000|2021-12-01 07:06:10|740621.9|738621.9|740594.4|738594.4|740698.1|738698.1|740477.1|738477.1|40
1638342380000|2021-12-01 07:06:20|740596.9|738596.9|740357.7|738357.7|740596.9|738596.9|740288.8|738288.8|40
1638342390000|2021-12-01 07:06:30|740371.7|738371.7|740282.3|738282.3|740371.7|738371.7|740261|738261|38
1638342400000|2021-12-01 07:06:40|740282.4|738282.4|740235.7|738235.7|740282.4|738282.4|740146.1|738146.1|39
1638342410000|2021-12-01 07:06:50|740236|738236|740309.4|738309.4|740410.4|738410.4|740170|738170|39
1638342420000|2021-12-01 07:07:00|740311.1|738311.1|740386.4|738386.4|740389.3|738389.3|740299.3|738299.3|36
1638342430000|2021-12-01 07:07:10|740388.5|738388.5|740310.9|738310.9|740388.5|738388.5|740310.9|738310.9|36
1638342440000|2021-12-01 07:07:20|740309.4|738309.4|740343|738343|740343|738343|740265.8|738265.8|37
1638342450000|2021-12-01 07:07:30|740341.7|738341.7|740310|738310|740355|738355|740297.1|738297.1|37
1638342460000|2021-12-01 07:07:40|740314|738314|740337.5|738337.5|740344|738344|740296.1|738296.1|35
1638342470000|2021-12-01 07:07:50|740335.8|738335.8|740407.4|738407.4|740430.1|738430.1|740329.2|738329.2|39
1638342480000|2021-12-01 07:08:00|740407.7|738407.7|740658.1|738658.1|740664.2|738664.2|740403.1|738403.1|40
1638342490000|2021-12-01 07:08:10|740649.2|738649.2|740526.7|738526.7|740670.3|738670.3|740505.6|738505.6|34
1638342500000|2021-12-01 07:08:20|740528.4|738528.4|740536.8|738536.8|740686.4|738686.4|740495.2|738495.2|39
1638342510000|2021-12-01 07:08:30|740534.8|738534.8|740595.2|738595.2|740601.3|738601.3|740495.7|738495.7|39
1638342520000|2021-12-01 07:08:40|740600.4|738600.4|740525.6|738525.6|740600.4|738600.4|740482.1|738482.1|38
1638342530000|2021-12-01 07:08:50|740517.6|738517.6|740580.1|738580.1|740583.8|738583.8|740500.8|738500.8|37
1638342540000|2021-12-01 07:09:00|740581.1|738581.1|740579.5|738579.5|740601.4|738601.4|740558|738558|37
1638342550000|2021-12-01 07:09:10|740576.9|738576.9|740779|738779|740782|738782|740576.9|738576.9|35
1638342560000|2021-12-01 07:09:20|740761.3|738761.3|740789|738789|740822.5|738822.5|740738.2|738738.2|35
1638342570000|2021-12-01 07:09:30|740781.9|738781.9|740746.7|738746.7|740829.3|738829.3|740727.9|738727.9|37
1638342580000|2021-12-01 07:09:40|740744.5|738744.5|740743.7|738743.7|740781.3|739283.5|740265.7|738682.7|36
1638342590000|2021-12-01 07:09:50|740740.5|738740.5|740859.8|738859.8|740892.6|739294|740286|738740.5|35
1638342600000|2021-12-01 07:10:00|740865.4|738865.4|740843.9|738843.9|740882.1|739374|740374|738800.6|40
1638342610000|2021-12-01 07:10:10|740845.2|738845.2|740347.9|739347.9|740866.1|739366.7|740347.9|738826.5|35
1638342620000|2021-12-01 07:10:20|740830.2|738830.2|740738.4|738738.4|740836.9|739342.1|740232.7|738737.5|37
1638342630000|2021-12-01 07:10:30|740742.3|738742.3|740731.6|738731.6|740753.6|739273.3|740237.4|738702.3|37
1638342640000|2021-12-01 07:10:40|740731.4|738731.4|740145.6|739145.6|740748.1|739145.6|740145.6|738664.4|36
1638342650000|2021-12-01 07:10:50|740633.8|738633.8|740539.2|738539.2|740640.4|739140|740129.3|738535.6|37
1638342660000|2021-12-01 07:11:00|740539.5|738539.5|740475.6|738475.6|740561.8|738966.8|739966.8|738420.1|40
1638342670000|2021-12-01 07:11:10|740455.6|738455.6|740520.8|738520.8|740571.9|738571.9|740455.6|738455.6|36
1638342680000|2021-12-01 07:11:20|740517.5|738517.5|740341.8|738341.8|740518.7|738867.5|739867.5|738278.6|37
1638342690000|2021-12-01 07:11:30|740339.4|738339.4|740243.9|738243.9|740428.6|738428.6|740243.9|738243.9|37
1638342700000|2021-12-01 07:11:40|740200.6|738200.6|740386.5|738386.5|740387.2|738387.2|740200.6|738200.6|38
1638342710000|2021-12-01 07:11:50|740386.7|738386.7|740539.4|738539.4|740556|738976.7|739976.7|738373.6|36
1638342720000|2021-12-01 07:12:00|740535.4|738535.4|740535.8|738535.8|740585.7|738585.7|740505.1|738505.1|39
1638342730000|2021-12-01 07:12:10|740532.8|738532.8|740577.5|738577.5|740577.5|738577.5|740531.8|738531.8|31
1638342740000|2021-12-01 07:12:20|740583.4|738583.4|740544.8|738544.8|740585.8|739039.6|740034.8|738518.3|39
1638342750000|2021-12-01 07:12:30|740546|738546|740326.3|738326.3|740546|739035.4|740006|738306.9|28
1638342760000|2021-12-01 07:12:40|740352.7|738352.7|740386.3|738386.3|740402.1|738885.4|739839.6|738328.4|35
1638342770000|2021-12-01 07:12:50|740408|738408|740457.5|738457.5|740482.5|738482.5|740407.5|738407.5|34
1638342780000|2021-12-01 07:13:00|740457|738457|740053.9|739053.9|740528.2|739053.9|740035.4|738427.9|32
1638342790000|2021-12-01 07:13:10|740036.1|739036.1|740455.1|738455.1|740602.6|739059.9|740036.1|738455.1|33
1638342800000|2021-12-01 07:13:20|740000.2|739000.2|740477|738477|740523.5|739000.2|739941.6|738427.6|35
1638342810000|2021-12-01 07:13:30|740474.1|738474.1|740192.2|738192.2|740524.4|739025.6|740024.1|738192.2|35
1638342820000|2021-12-01 07:13:40|740137.8|738137.8|739934.4|737934.4|740137.8|738137.8|739843.1|737843.1|39
1638342830000|2021-12-01 07:13:50|739945.3|737945.3|740126.7|738126.7|740126.7|738126.7|739895.5|737895.5|40
1638342840000|2021-12-01 07:14:00|740131.2|738131.2|740128.3|738128.3|740135.6|738135.6|740015.9|738015.9|40
1638342850000|2021-12-01 07:14:10|740124.2|738124.2|740173.7|738173.7|740191.5|738191.5|740064.4|738064.4|37
1638342860000|2021-12-01 07:14:20|740181.4|738181.4|740243.4|738243.4|740326.7|738326.7|740128.2|738128.2|37
1638342870000|2021-12-01 07:14:30|740244.1|738244.1|740278.1|738278.1|740318.8|738318.8|740173.3|738173.3|40
1638342880000|2021-12-01 07:14:40|740284.9|738284.9|740448.6|738448.6|740448.9|738448.9|740242|738242|40
1638342890000|2021-12-01 07:14:50|740450.7|738450.7|740426|738426|740484|738947.6|739947.6|738421.9|40
1638342900000|2021-12-01 07:15:00|740430.4|738430.4|740531.7|738531.7|740556.1|738556.1|740430.4|738430.4|35
1638342910000|2021-12-01 07:15:10|740533.1|738533.1|740525.5|738525.5|740559.4|738559.4|740520.9|738520.9|36
1638342920000|2021-12-01 07:15:20|740528.2|738528.2|740524.4|738524.4|740553.5|738553.5|740486.9|738486.9|34
1638342930000|2021-12-01 07:15:30|740523.1|738523.1|740503.9|738503.9|740529|738529|740495.9|738495.9|39
1638342940000|2021-12-01 07:15:40|740505.1|738505.1|740619.5|738619.5|740634.2|738634.2|740505.1|738505.1|38
1638342950000|2021-12-01 07:15:50|740624.2|738624.2|740606.6|738606.6|740650|738650|740576.5|738576.5|36
1638342960000|2021-12-01 07:16:00|740601.4|738601.4|740701.5|738701.5|740708.3|738708.3|740601.4|738601.4|38
1638342970000|2021-12-01 07:16:10|740698|738698|740679.8|738679.8|740700.8|738700.8|740674.2|738674.2|32
1638342980000|2021-12-01 07:16:20|740690.2|738690.2|740265|739265|740789.9|739271.7|740235.4|738688.9|35
1638342990000|2021-12-01 07:16:30|740269.3|739269.3|740817.2|738817.2|740896.6|739389.9|740265.3|738762.5|34
1638343000000|2021-12-01 07:16:40|740326.5|739326.5|740838.4|738838.4|740877.6|739343.2|740313.6|738828.5|37
1638343010000|2021-12-01 07:16:50|740836.7|738836.7|740834.1|738834.1|740844.9|738844.9|740826|738826|36
1638343020000|2021-12-01 07:17:00|740831.5|738831.5|740956.9|738956.9|740956.9|738956.9|740831.5|738831.5|38
1638343030000|2021-12-01 07:17:10|740956|738956|740964.8|738964.8|740964.8|738964.8|740939.1|738939.1|33
1638343040000|2021-12-01 07:17:20|740958.6|738958.6|740993.8|738993.8|741007.8|739497.8|740486.1|738950.3|30
1638343050000|2021-12-01 07:17:30|740989.9|738989.9|740959.5|738959.5|741002.4|739422.8|740311.7|738667|34
1638343060000|2021-12-01 07:17:40|740957.6|738957.6|740827|738827|740957.6|738957.6|740827|738827|40
1638343070000|2021-12-01 07:17:50|740810.9|738810.9|740373.8|739373.8|740908.7|739373.8|740373.8|738776.7|39
1638343080000|2021-12-01 07:18:00|740389|739389|740400.3|739400.3|740895.9|739400.3|740389|738847.9|39
1638343090000|2021-12-01 07:18:10|740934.4|738934.4|740818.2|738818.2|740950.6|739411.3|740411.3|738817.3|38
1638343100000|2021-12-01 07:18:20|740814.4|738814.4|740646.5|738646.5|740814.4|738814.4|740645.5|738645.5|36
1638343110000|2021-12-01 07:18:30|740645.7|738645.7|740576.8|738576.8|740675.2|738675.2|740576.8|738576.8|38
1638343120000|2021-12-01 07:18:40|740586.2|738586.2|740406|738406|740667.6|738667.6|740406|738406|38
1638343130000|2021-12-01 07:18:50|740460.1|738460.1|740355.2|738355.2|740538.9|738538.9|740339.4|738339.4|39
1638343140000|2021-12-01 07:19:00|740370.2|738370.2|740352.4|738352.4|740449.5|738449.5|740340.2|738340.2|38
1638343150000|2021-12-01 07:19:10|740346.1|738346.1|740341.6|738341.6|740352.3|738352.3|740327.5|738327.5|37
1638343160000|2021-12-01 07:19:20|740368.9|738368.9|740542.9|738542.9|740588.4|738588.4|740362.1|738362.1|38
1638343170000|2021-12-01 07:19:30|740557.9|738557.9|740388.7|738388.7|740557.9|738557.9|740331|738331|38
1638343180000|2021-12-01 07:19:40|740384.6|738384.6|740379.1|738379.1|740444.7|738909.7|739879.7|738363.9|37
1638343190000|2021-12-01 07:19:50|740377.9|738377.9|740340.5|738340.5|740434.5|738850.5|739850.5|738340.4|36
1638343200000|2021-12-01 07:20:00|740337.9|738337.9|740146.1|738146.1|740340.3|738721.3|739721.3|738142|40
1638343210000|2021-12-01 07:20:10|740149.5|738149.5|740398.7|738398.7|740398.7|738398.7|740148.4|738148.4|36
1638343220000|2021-12-01 07:20:20|740381.7|738381.7|740510|738510|740597.1|738597.1|740381.7|738381.7|40
1638343230000|2021-12-01 07:20:30|740561.8|738561.8|740509.5|738509.5|740564.8|738564.8|740450.2|738450.2|35
1638343240000|2021-12-01 07:20:40|740540.1|738540.1|740499.9|738499.9|740552|738552|740441|738441|36
1638343250000|2021-12-01 07:20:50|740492.1|738492.1|740559.3|738559.3|740617.6|738617.6|740472.1|738472.1|36
1638343260000|2021-12-01 07:21:00|740625.7|738625.7|740733.2|738733.2|740749.5|739138|740138|738621|37
1638343270000|2021-12-01 07:21:10|740720|738720|740609.2|738609.2|740772|738772|740607.9|738607.9|37
1638343280000|2021-12-01 07:21:20|740607.8|738607.8|740588|738588|740611.9|738611.9|740555.3|738555.3|36
1638343290000|2021-12-01 07:21:30|740587.3|738587.3|740490.3|738490.3|740599.6|738599.6|740469.6|738469.6|38
1638343300000|2021-12-01 07:21:40|740478.8|738478.8|740467.3|738467.3|740488.7|738488.7|740466|738466|28
1638343310000|2021-12-01 07:21:50|740467|738467|740819.8|738819.8|740925.9|738925.9|740457.1|738457.1|36
1638343320000|2021-12-01 07:22:00|740821.1|738821.1|740809.2|738809.2|740916.4|738916.4|740768.7|738768.7|38
1638343330000|2021-12-01 07:22:10|740806|738806|740733.7|738733.7|740806|738806|740730.1|738730.1|35
1638343340000|2021-12-01 07:22:20|740749.2|738749.2|740696.2|738696.2|740749.2|738749.2|740690.9|738690.9|37
1638343350000|2021-12-01 07:22:30|740696.9|738696.9|740565.7|738565.7|740789.1|738789.1|740565.7|738565.7|39
1638343360000|2021-12-01 07:22:40|740566.9|738566.9|740582.6|738582.6|740608.2|738608.2|740566.9|738566.9|34
1638343370000|2021-12-01 07:22:50|740582.1|738582.1|740583.4|738583.4|740610.1|739092.4|740079.5|738553.4|32
1638343380000|2021-12-01 07:23:00|740586.8|738586.8|740559.9|738559.9|740605.7|738605.7|740550.4|738550.4|27
1638343390000|2021-12-01 07:23:10|740556.4|738556.4|740581|738581|740582.2|738582.2|740549.4|738549.4|34
1638343400000|2021-12-01 07:23:20|740581.5|738581.5|740627.6|738627.6|740629.5|738629.5|740581.4|738581.4|30
1638343410000|2021-12-01 07:23:30|740642.2|738642.2|740673.1|738673.1|740678.3|738678.3|740642.2|738642.2|36
1638343420000|2021-12-01 07:23:40|740672.6|738672.6|740663.5|738663.5|740686.4|739149.5|740148.7|738647|31
1638343430000|2021-12-01 07:23:50|740664.5|738664.5|740828.4|738828.4|740829.2|739303.3|740267.3|738664.5|39
1638343440000|2021-12-01 07:24:00|740830|738830|740906.2|738906.2|740939.8|739347.7|740347.7|738830|37
1638343450000|2021-12-01 07:24:10|740906.8|738906.8|741072.1|739072.1|741088.1|739532.6|740532.6|738906.8|39
1638343460000|2021-12-01 07:24:20|741071|739071|741026.9|739026.9|741071|739071|741003.8|739003.8|37
1638343470000|2021-12-01 07:24:30|741028.1|739028.1|741053.5|739053.5|741063.4|739550.9|740550.9|739012.1|35
1638343480000|2021-12-01 07:24:40|741052|739052|741028.6|739028.6|741054.1|739529.5|740480.3|738981.5|34
1638343490000|2021-12-01 07:24:50|741004.8|739004.8|741025.3|739025.3|741033|739033|740974|738974|39
1638343500000|2021-12-01 07:25:00|741023.9|739023.9|740535.4|739535.4|741067.1|739599.5|740531.9|739016.8|38
1638343510000|2021-12-01 07:25:10|740532.5|739532.5|740581.9|739581.9|740583.3|739583.3|740500.3|739500.3|36
1638343520000|2021-12-01 07:25:20|740576.5|739576.5|740565.5|739565.5|740592.3|739592.3|740553.5|739553.5|30
1638343530000|2021-12-01 07:25:30|740555.9|739555.9|740537.8|739537.8|740608.2|739608.2|740514.4|739514.4|35
1638343540000|2021-12-01 07:25:40|740535.7|739535.7|740566.1|739566.1|740595.7|739595.7|740525.5|739525.5|33
1638343550000|2021-12-01 07:25:50|740550.6|739550.6|740561|739561|741073.3|739561|740519.9|739065.5|34
1638343560000|2021-12-01 07:26:00|740556.2|739556.2|740522.5|739522.5|741059.8|739557.2|740520|739017.5|35
1638343570000|2021-12-01 07:26:10|740520|739520|740445.8|739445.8|741010.2|739569|740445.8|738954|34
1638343580000|2021-12-01 07:26:20|740443.6|739443.6|740413.8|739413.8|740934.4|739471.6|740369|738902.8|39
1638343590000|2021-12-01 07:26:30|740409.7|739409.7|740446.1|739446.1|740876.4|739456.9|740357.9|738863.1|32
1638343600000|2021-12-01 07:26:40|740422.6|739422.6|740444.4|739444.4|740446.2|739446.2|740405.4|739405.4|36
1638343610000|2021-12-01 07:26:50|740452.7|739452.7|740574.1|739574.1|741058.3|739589|740452.7|739058.3|38
1638343620000|2021-12-01 07:27:00|740592.5|739592.5|740571.9|739571.9|740592.5|739592.5|740547.8|739547.8|32
1638343630000|2021-12-01 07:27:10|740573.4|739573.4|740497.7|739497.7|740573.4|739573.4|740497.7|739497.7|32
1638343640000|2021-12-01 07:27:20|740498.6|739498.6|740415.2|738415.2|740683.3|739551.4|740145.6|738367|37
1638343650000|2021-12-01 07:27:30|740399.9|738399.9|740490.5|738490.5|740495|738902.6|739885.9|738361.6|39
1638343660000|2021-12-01 07:27:40|740482.7|738482.7|740506.9|738506.9|740533.6|739007.6|740007.6|738482.7|37
1638343670000|2021-12-01 07:27:50|740506.5|738506.5|740517.7|738517.7|740517.7|739013.7|739968.8|738452.7|32
1638343680000|2021-12-01 07:28:00|740516.3|738516.3|740493.8|738493.8|740523.9|739011.9|739953.7|738447.4|37
1638343690000|2021-12-01 07:28:10|740498.6|738498.6|740471.8|738471.8|740513.4|738513.4|740471.8|738471.8|34
1638343700000|2021-12-01 07:28:20|740473.2|738473.2|740554.9|738554.9|740554.9|738554.9|740473.2|738473.2|35
1638343710000|2021-12-01 07:28:30|740557.6|738557.6|740564.4|738564.4|740564.4|738564.4|740496.2|738496.2|35
1638343720000|2021-12-01 07:28:40|740562.5|738562.5|740548.2|738548.2|740604.6|738604.6|740548.2|738548.2|34
1638343730000|2021-12-01 07:28:50|740549.5|738549.5|740518.5|738518.5|740605.4|739044.5|740003.4|738493.5|33
1638343740000|2021-12-01 07:29:00|740509.1|738509.1|740380.1|738380.1|740509.1|738928.3|739928.3|738373.5|36
1638343750000|2021-12-01 07:29:10|740361.6|738361.6|739672|738672|740376.1|738672|739672|738170.5|35
1638343760000|2021-12-01 07:29:20|739682.2|738682.2|739631|738631|740180.3|738682.2|739625.8|738107.2|37
1638343770000|2021-12-01 07:29:30|739631.8|738631.8|740214.4|738214.4|740220.5|738633.4|739626.9|738129.5|39
1638343780000|2021-12-01 07:29:40|740215.5|738215.5|740251.9|738251.9|740251.9|738251.9|740185.9|738185.9|38
1638343790000|2021-12-01 07:29:50|740251.4|738251.4|740303.6|738303.6|740303.6|738761.5|739745.3|738251.4|36
1638343800000|2021-12-01 07:30:00|740321.1|738321.1|740346.3|738346.3|740348.5|738348.5|740311.6|738311.6|33
1638343810000|2021-12-01 07:30:10|740347.6|738347.6|739892.1|738892.1|740401.1|738899.1|739852.9|738346.6|28
1638343820000|2021-12-01 07:30:20|739896.1|738896.1|740372.3|738372.3|740387.2|738897.3|739868.5|738368.4|30
1638343830000|2021-12-01 07:30:30|740362.9|738362.9|739901.9|738901.9|740453.9|738915.7|739859.5|738362.9|30
1638343840000|2021-12-01 07:30:40|739903.3|738903.3|740014.4|739014.4|740376.3|739040.2|739859.7|738376.3|30
1638343850000|2021-12-01 07:30:50|740002.1|739002.1|739963.5|738963.5|740024.3|739024.3|739963.5|738963.5|30
1638343860000|2021-12-01 07:31:00|740463.1|738463.1|740515.1|738515.1|740523.6|738999.1|739940.5|738425.7|34
1638343870000|2021-12-01 07:31:10|740512|738512|740076.6|739076.6|740600|739079.7|740016.1|738493.5|33
1638343880000|2021-12-01 07:31:20|740066.5|739066.5|740658.3|738658.3|740671|739066.5|740037.9|738520.4|33
1638343890000|2021-12-01 07:31:30|740660.8|738660.8|740637|738637|740667.3|739166.5|740140.5|738627.1|33
1638343900000|2021-12-01 07:31:40|740151.5|739151.5|739973.7|738973.7|740647.6|739151.5|739963.7|738543.5|34
1638343910000|2021-12-01 07:31:50|739977|738977|739964.9|738964.9|740476.6|739034.3|739964.9|738455.5|30
1638343920000|2021-12-01 07:32:00|739970.1|738970.1|739963.1|738963.1|740003.3|739003.3|739903.2|738903.2|35
1638343930000|2021-12-01 07:32:10|739956.6|738956.6|740022|739022|740022.9|739022.9|739930.1|738930.1|33
1638343940000|2021-12-01 07:32:20|740018.1|739018.1|740917.9|738917.9|740955.1|739371.6|740016.2|738875.5|34
1638343950000|2021-12-01 07:32:30|740928.6|738928.6|741023.4|739023.4|741034.5|739034.5|740927.4|738927.4|38
1638343960000|2021-12-01 07:32:40|741037|739037|741201.2|739201.2|741204.7|739204.7|741037|739037|40
1638343970000|2021-12-01 07:32:50|741212.2|739212.2|741141|739141|741220.7|739659.6|740659.6|739128.8|38
1638343980000|2021-12-01 07:33:00|741131.6|739131.6|741072|739072|741151.3|739637.3|740633.2|739065.1|38
1638343990000|2021-12-01 07:33:10|741056.9|739056.9|741101.9|739101.9|741158.5|739158.5|741009.3|739009.3|38
1638344000000|2021-12-01 07:33:20|741101.4|739101.4|741021.2|739021.2|741128.8|739128.8|741021.2|739021.2|33
1638344010000|2021-12-01 07:33:30|741009|739009|740939.3|738939.3|741020.1|739440.5|740422|738915|39
1638344020000|2021-12-01 07:33:40|740936.6|738936.6|740899.5|738899.5|740948|738948|740899.4|738899.4|31
1638344030000|2021-12-01 07:33:50|740896.4|738896.4|740855.3|738855.3|740916.6|738916.6|740843.2|738843.2|35
1638344040000|2021-12-01 07:34:00|740858.7|738858.7|740850|738850|740934.1|738934.1|740837.5|738837.5|36
1638344050000|2021-12-01 07:34:10|740849.4|738849.4|740883.9|738883.9|740922.2|739374.6|740356.1|738800.7|37
1638344060000|2021-12-01 07:34:20|740891.5|738891.5|740954.3|738954.3|740956.5|739448.7|740393|738891.5|34
1638344070000|2021-12-01 07:34:30|740954.9|738954.9|741138.2|739138.2|741187.1|739541.8|740454.5|738954.9|33
1638344080000|2021-12-01 07:34:40|741139.8|739139.8|741108.4|739108.4|741168.1|739653.4|740614|739106.1|36
1638344090000|2021-12-01 07:34:50|741110.8|739110.8|741150.6|739150.6|741152.3|739645.5|740630.9|739096.2|34
1638344100000|2021-12-01 07:35:00|741150.9|739150.9|740642.6|739642.6|741168.2|739700.6|740637.4|739144.2|33
1638344110000|2021-12-01 07:35:10|741118.1|739118.1|741028.9|739028.9|741150.3|739650.7|740583.1|739027.2|36
1638344120000|2021-12-01 07:35:20|740532.8|739532.8|740984.3|738984.3|741040.4|739533.4|740479.7|738962.6|36
1638344130000|2021-12-01 07:35:30|740984.7|738984.7|741118.8|739118.8|741123.3|739444.4|740377.8|738826.5|40
1638344140000|2021-12-01 07:35:40|741112.9|739112.9|741160.3|739160.3|741190.9|739670.9|740670.9|739103.6|39
1638344150000|2021-12-01 07:35:50|741153.9|739153.9|741147|739147|741164.2|739647.4|740636.5|739109|33
1638344160000|2021-12-01 07:36:00|741146.6|739146.6|740649.1|739649.1|741147.9|739650|740649|739119.2|27
1638344170000|2021-12-01 07:36:10|740647.5|739647.5|740646.9|739646.9|740675.7|739675.7|740638.8|739638.8|31
1638344180000|2021-12-01 07:36:20|740645.6|739645.6|741429.4|739429.4|741430.9|739831.4|740645.6|739270.2|39
1638344190000|2021-12-01 07:36:30|741431.1|739431.1|740958.6|739958.6|741449.3|739968.2|740935.7|739417.3|32
1638344200000|2021-12-01 07:36:40|740969.5|739969.5|740858|739858|741504|739980.9|740834.9|739463.1|39
1638344210000|2021-12-01 07:36:50|741363.7|739363.7|741609.1|739609.1|741644.5|740131.2|740931.8|739363.7|40
1638344220000|2021-12-01 07:37:00|741658.5|739658.5|741657.8|739657.8|741697.7|740190.6|741161.7|739657.8|37
1638344230000|2021-12-01 07:37:10|741644.6|739644.6|741099.5|740099.5|741644.6|740122.4|741098.5|739605.6|37
1638344240000|2021-12-01 07:37:20|741101.8|740101.8|741448.9|739448.9|741611.6|740108.3|741069.9|739448.9|38
1638344250000|2021-12-01 07:37:30|741437.8|739437.8|741410.1|739410.1|741437.8|739959.7|740898.1|739401.5|35
1638344260000|2021-12-01 07:37:40|741409.4|739409.4|741405.7|739405.7|741438.3|739846.3|740833.5|739311.1|38
1638344270000|2021-12-01 07:37:50|741407.3|739407.3|741394|739394|741460.4|739968.9|740906.8|739394|36
1638344280000|2021-12-01 07:38:00|741395.7|739395.7|741351.6|739351.6|741442.9|739857.6|740829.9|739328.2|37
1638344290000|2021-12-01 07:38:10|741349.3|739349.3|740752.3|739752.3|741355.5|739838.7|740752.3|739248.6|35
1638344300000|2021-12-01 07:38:20|740748.5|739748.5|741280.9|739280.9|741280.9|739753.5|740705|739174.3|35
1638344310000|2021-12-01 07:38:30|741270.7|739270.7|741078.3|739078.3|741325.2|739835.2|740583.5|739074.7|40
1638344320000|2021-12-01 07:38:40|741065.8|739065.8|740968.4|738968.4|741065.8|739474.5|740466.2|738966.2|38
1638344330000|2021-12-01 07:38:50|740963.3|738963.3|740899.8|738899.8|740963.3|738963.3|740832.6|738832.6|40
1638344340000|2021-12-01 07:39:00|740896.5|738896.5|740844.1|738844.1|740923|739429.7|740335.3|738827.7|37
1638344350000|2021-12-01 07:39:10|740841.9|738841.9|740763.1|738763.1|740841.9|739313.7|740313.7|738739.9|39
1638344360000|2021-12-01 07:39:20|740765.9|738765.9|740705.6|738705.6|740765.9|739168.3|740138|738633.9|39
1638344370000|2021-12-01 07:39:30|740707.3|738707.3|740760.2|738760.2|740872.2|739371.6|740267.1|738675.6|37
1638344380000|2021-12-01 07:39:40|740649|738649|740659|738659|740688.5|739143.2|740127.3|738612.1|33
1638344390000|2021-12-01 07:39:50|740652.9|738652.9|740710.5|738710.5|740717.8|739118|740118|738592.1|40
1638344400000|2021-12-01 07:40:00|740707.9|738707.9|740634.5|738634.5|740792.2|738792.2|740600.5|738600.5|40
1638344410000|2021-12-01 07:40:10|740636.3|738636.3|740639.4|738639.4|740647.3|739158.2|740102|738593.4|35
1638344420000|2021-12-01 07:40:20|740637.4|738637.4|740147.9|739147.9|740687.4|739164|740118.6|738612.6|36
1638344430000|2021-12-01 07:40:30|740664.6|738664.6|740677.4|738677.4|740694.5|739168.4|740140.8|738647|39
1638344440000|2021-12-01 07:40:40|740676|738676|740812.6|738812.6|740902.2|739324.5|740159.8|738656.7|39
1638344450000|2021-12-01 07:40:50|740810.8|738810.8|740789.4|738789.4|740822|738822|740785.9|738785.9|37
1638344460000|2021-12-01 07:41:00|740799.1|738799.1|740802.3|738802.3|740820.8|738820.8|740746|738746|39
1638344470000|2021-12-01 07:41:10|740793.7|738793.7|740996.7|738996.7|741004.2|739434.3|740399.6|738793.7|39
1638344480000|2021-12-01 07:41:20|740994.1|738994.1|740346.5|739346.5|740998.9|739412.9|740346.5|738812.9|36
1638344490000|2021-12-01 07:41:30|740346|739346|740844.8|738844.8|740845.4|739366|740328.1|738832.5|35
1638344500000|2021-12-01 07:41:40|740847.7|738847.7|740290.3|739290.3|740854.9|739354.2|740290.3|738847|32
1638344510000|2021-12-01 07:41:50|740290.2|739290.2|740600.8|738600.8|740739.5|739295.7|740082.2|738600.8|36
1638344520000|2021-12-01 07:42:00|740109.9|739109.9|740097|739097|740655.3|739148.4|740092.2|738576.6|37
1638344530000|2021-12-01 07:42:10|740095.4|739095.4|740596.3|738596.3|740610.1|739123.1|740093.7|738586.3|35
1638344540000|2021-12-01 07:42:20|740598.1|738598.1|739922|738922|740598.1|739124.5|739922|738598.1|37
1638344550000|2021-12-01 07:42:30|739933.5|738933.5|740434.5|738434.5|740434.5|738939.2|739814.6|738333.4|37
1638344560000|2021-12-01 07:42:40|740433.5|738433.5|739915.9|738915.9|740450.5|738942|739899.5|738424.8|35
1638344570000|2021-12-01 07:42:50|739920.1|738920.1|740015.6|739015.6|740053.6|739053.6|739920.1|738920.1|38
1638344580000|2021-12-01 07:43:00|740014.7|739014.7|740096|739096|740521|739097.9|739974.3|738498|36
1638344590000|2021-12-01 07:43:10|740095.9|739095.9|740093.4|739093.4|740124.6|739124.6|740078.3|739078.3|35
1638344600000|2021-12-01 07:43:20|740095.8|739095.8|740117.1|739117.1|740617.4|739130|740090.2|738604.8|32
1638344610000|2021-12-01 07:43:30|740115.9|739115.9|740123.9|739123.9|740137.1|739137.1|740080.8|739080.8|34
1638344620000|2021-12-01 07:43:40|740126|739126|740276.9|739276.9|740292.3|739292.3|740117.3|739117.3|34
1638344630000|2021-12-01 07:43:50|740278.3|739278.3|740155.4|739155.4|740281.7|739281.7|740141.4|739141.4|33
1638344640000|2021-12-01 07:44:00|740148.7|739148.7|740155.1|739155.1|740178.3|739178.3|740148.7|739148.7|30
1638344650000|2021-12-01 07:44:10|740149|739149|740105.7|739105.7|740618.1|739160.4|740059.7|738618.1|34
1638344660000|2021-12-01 07:44:20|740103.6|739103.6|740121.9|739121.9|740582|739134.8|740066.6|738573.5|33
1638344670000|2021-12-01 07:44:30|740111.8|739111.8|740123|739123|740621.3|739133.3|740108.2|738621.3|35
1638344680000|2021-12-01 07:44:40|740119.8|739119.8|740120.5|739120.5|740120.6|739120.6|740095.9|739095.9|33
1638344690000|2021-12-01 07:44:50|740166|739166|740167.6|739167.6|740183.4|739183.4|740152.7|739152.7|33
1638344700000|2021-12-01 07:45:00|740166.2|739166.2|740208.3|739208.3|740804.6|739306.6|740149.7|738643|38
1638344710000|2021-12-01 07:45:10|740721|738721|740838.9|738838.9|740838.9|739382.1|740181.3|738721|39
1638344720000|2021-12-01 07:45:20|740822.3|738822.3|740658|738658|740822.3|739264.4|740143.4|738639.5|38
1638344730000|2021-12-01 07:45:30|740691.8|738691.8|740816.2|738816.2|740823.5|739333.9|740196.9|738676.5|38
1638344740000|2021-12-01 07:45:40|740825.3|738825.3|740318.2|739318.2|740825.3|739337.2|740300|738755.7|38
1638344750000|2021-12-01 07:45:50|740319.1|739319.1|740313.8|739313.8|740328|739328|740293.3|739293.3|31
1638344760000|2021-12-01 07:46:00|740310.6|739310.6|740364.5|739364.5|740366.5|739366.5|740279.3|739279.3|30
1638344770000|2021-12-01 07:46:10|740371.5|739371.5|740574.8|739574.8|740574.8|739574.8|740368.2|739368.2|31
1638344780000|2021-12-01 07:46:20|740576.1|739576.1|740549.6|739549.6|740641.8|739641.8|740517.5|739517.5|35
1638344790000|2021-12-01 07:46:30|740548.1|739548.1|740539.5|739539.5|740568.4|739568.4|740526|739526|34
1638344800000|2021-12-01 07:46:40|740534.6|739534.6|740476.2|739476.2|740548.9|739548.9|740476.2|739476.2|36
1638344810000|2021-12-01 07:46:50|740474.5|739474.5|740466.1|739466.1|740506.9|739506.9|740466.1|739466.1|30
1638344820000|2021-12-01 07:47:00|740465.3|739465.3|740486.5|739486.5|740506.4|739506.4|740428.3|739428.3|36
1638344830000|2021-12-01 07:47:10|740487.9|739487.9|740380.8|739380.8|740490|739490|740377|739377|34
1638344840000|2021-12-01 07:47:20|740361.1|739361.1|740301.3|739301.3|740387.6|739387.6|740292.4|739292.4|34
1638344850000|2021-12-01 07:47:30|740302.6|739302.6|740336.8|739336.8|740355.6|739355.6|740295.7|739295.7|31
1638344860000|2021-12-01 07:47:40|740334.7|739334.7|740179|739179|740334.7|739334.7|740179|739179|38
1638344870000|2021-12-01 07:47:50|740181.1|739181.1|740243.6|739243.6|740254.2|739254.2|740181.1|739181.1|34
1638344880000|2021-12-01 07:48:00|740240.1|739240.1|740261.1|739261.1|740269.8|739269.8|740201.8|739201.8|38
1638344890000|2021-12-01 07:48:10|740261.5|739261.5|740258.5|739258.5|740267.6|739267.6|740232|739232|28
1638344900000|2021-12-01 07:48:20|740262.2|739262.2|740263.4|739263.4|740277.3|739277.3|740238.9|739238.9|29
1638344910000|2021-12-01 07:48:30|740265.5|739265.5|740339.5|739339.5|740360.5|739360.5|740220.1|739220.1|37
1638344920000|2021-12-01 07:48:40|740377.5|739377.5|740418.4|739418.4|740418.4|739418.4|740347.4|739347.4|34
1638344930000|2021-12-01 07:48:50|740422.6|739422.6|740367.2|739367.2|740430.9|739430.9|740367.2|739367.2|34
1638344940000|2021-12-01 07:49:00|740377.5|739377.5|740447.8|739447.8|740459.4|739459.4|740366.2|739366.2|36
1638344950000|2021-12-01 07:49:10|740446.7|739446.7|740417.5|739417.5|740473.5|739473.5|740417.5|739417.5|28
1638344960000|2021-12-01 07:49:20|740428.3|739428.3|740317.7|739317.7|740466|739466|740317.7|739317.7|35
1638344970000|2021-12-01 07:49:30|740322.3|739322.3|740214.7|739214.7|740752.8|739322.3|740193.4|738696.2|37
1638344980000|2021-12-01 07:49:40|740207.5|739207.5|740305.7|739305.7|740324|739324|740155.6|739155.6|35
1638344990000|2021-12-01 07:49:50|740308.4|739308.4|740404.2|739404.2|740422.9|739422.9|740306.6|739306.6|26
1638345000000|2021-12-01 07:50:00|740396.1|739396.1|740279.6|739279.6|740398.2|739398.2|740278.5|739278.5|32
1638345010000|2021-12-01 07:50:10|740280.7|739280.7|740283.7|739283.7|740325.5|739325.5|740268.9|739268.9|30
1638345020000|2021-12-01 07:50:20|740228.3|739228.3|740287|739287|740337.2|739337.2|740222.3|739222.3|34
1638345030000|2021-12-01 07:50:30|740288.2|739288.2|740285.3|739285.3|740298.9|739298.9|740232.5|739232.5|31
1638345040000|2021-12-01 07:50:40|740296.2|739296.2|740253.7|739253.7|740324|739324|740249.6|739249.6|36
1638345050000|2021-12-01 07:50:50|740248.3|739248.3|740333.7|739333.7|740343.5|739343.5|740237.6|739237.6|31
1638345060000|2021-12-01 07:51:00|740335.9|739335.9|740334.7|739334.7|740869.5|739368.9|740315.1|738869.5|35
1638345070000|2021-12-01 07:51:10|740335.8|739335.8|740347.7|739347.7|740358.7|739358.7|740306|739306|33
1638345080000|2021-12-01 07:51:20|740348.2|739348.2|740424.4|739424.4|740424.4|739424.4|740347.1|739347.1|32
1638345090000|2021-12-01 07:51:30|740425.6|739425.6|740569.8|739569.8|740584.4|739584.4|740425.6|739425.6|36
1638345100000|2021-12-01 07:51:40|740570|739570|740549|739549|740570|739570|740537.3|739537.3|28
1638345110000|2021-12-01 07:51:50|740547.5|739547.5|740562.5|739562.5|740563.4|739563.4|740547.5|739547.5|14
1638345120000|2021-12-01 07:52:00|740563.2|739563.2|740582.6|739582.6|740592.6|739592.6|740518|739518|32
1638345130000|2021-12-01 07:52:10|740575|739575|740510|739510|740575|739575|740474.7|739474.7|30
1638345140000|2021-12-01 07:52:20|740499.9|739499.9|740536.4|739536.4|740536.4|739536.4|740481.2|739481.2|28
1638345150000|2021-12-01 07:52:30|740535.4|739535.4|740536.5|739536.5|740552.2|739552.2|740523.1|739523.1|36
1638345160000|2021-12-01 07:52:40|740533.3|739533.3|740576.6|739576.6|740586.8|739586.8|740529.8|739529.8|28
1638345170000|2021-12-01 07:52:50|740576.3|739576.3|740684.8|739684.8|740761.4|739761.4|740575|739575|34
1638345180000|2021-12-01 07:53:00|740695.6|739695.6|740712.2|739712.2|740727|739727|740688.3|739688.3|39
1638345190000|2021-12-01 07:53:10|740712|739712|740594.1|739594.1|740712|739712|740584|739584|31
1638345200000|2021-12-01 07:53:20|740594.7|739594.7|740559.2|739559.2|740594.7|739594.7|740534.1|739534.1|34
1638345210000|2021-12-01 07:53:30|740545.4|739545.4|740536.4|739536.4|740548.2|739548.2|740531.9|739531.9|33
1638345220000|2021-12-01 07:53:40|740535.6|739535.6|740544.4|739544.4|740550.7|739550.7|740482.2|739482.2|34
1638345230000|2021-12-01 07:53:50|740540.5|739540.5|740540.7|739540.7|740571.7|739571.7|740540.5|739540.5|37
1638345240000|2021-12-01 07:54:00|740523.8|739523.8|740393.3|739393.3|740531.1|739531.1|740369.5|739369.5|35
1638345250000|2021-12-01 07:54:10|740392.7|739392.7|740348.7|739348.7|740440.1|739440.1|740337.1|739337.1|30
1638345260000|2021-12-01 07:54:20|740334.2|739334.2|740402.6|739402.6|740412.1|739412.1|740300.2|739300.2|39
1638345270000|2021-12-01 07:54:30|740394.7|739394.7|740427.5|739427.5|740445|739445|740394.7|739394.7|34
1638345280000|2021-12-01 07:54:40|740428.2|739428.2|740370.5|739370.5|740429.2|739429.2|740370.5|739370.5|30
1638345290000|2021-12-01 07:54:50|740363.9|739363.9|740366.6|739366.6|740396.3|739396.3|740362.9|739362.9|36
1638345300000|2021-12-01 07:55:00|740385.5|739385.5|740395.9|739395.9|740404.8|739404.8|740383|739383|36
1638345310000|2021-12-01 07:55:10|740392.2|739392.2|740345.6|739345.6|740396|739396|740345.6|739345.6|37
1638345320000|2021-12-01 07:55:20|740351.4|739351.4|740188.3|739188.3|740692.7|739351.4|740158.9|738660.6|38
1638345330000|2021-12-01 07:55:30|740190.8|739190.8|740385|739385|740832.3|739388|740190.8|738821.7|36
1638345340000|2021-12-01 07:55:40|740385.6|739385.6|740359.9|739359.9|740899.3|739441.7|740350.8|738899.3|38
1638345350000|2021-12-01 07:55:50|740361.5|739361.5|740557.5|739557.5|740563.4|739563.4|740318.4|739318.4|39
1638345360000|2021-12-01 07:56:00|740553.3|739553.3|740457.3|739457.3|740961.3|739573.8|740422.4|738955.5|38
1638345370000|2021-12-01 07:56:10|740450.5|739450.5|740497.1|739497.1|740994.2|739556.1|740432.4|738957.4|39
1638345380000|2021-12-01 07:56:20|740536.2|739536.2|740429.4|739429.4|740541.1|739541.1|740429.4|739429.4|33
1638345390000|2021-12-01 07:56:30|740427.6|739427.6|741088.8|739088.8|741093.4|739611.4|740412|739055|36
1638345400000|2021-12-01 07:56:40|740588.2|739588.2|740572.3|739572.3|740592.3|739592.3|740567|739567|35
1638345410000|2021-12-01 07:56:50|740571.3|739571.3|740607.1|739607.1|740618.1|739618.1|740561.2|739561.2|36
1638345420000|2021-12-01 07:57:00|740602.9|739602.9|740511.2|739511.2|740602.9|739602.9|740434.4|739434.4|37
1638345430000|2021-12-01 07:57:10|740516.7|739516.7|740447.4|739447.4|740968.2|739530.4|740434.1|738938.2|37
1638345440000|2021-12-01 07:57:20|740447.7|739447.7|740420.9|739420.9|740450.9|739450.9|740414.2|739414.2|38
1638345450000|2021-12-01 07:57:30|740424.3|739424.3|740183.8|739183.8|740424.3|739424.3|740183.8|739183.8|36
1638345460000|2021-12-01 07:57:40|740187.6|739187.6|740154|739154|740738|739243.8|740152|738665.4|34
1638345470000|2021-12-01 07:57:50|740643.8|738643.8|740490.3|738490.3|740643.8|739137.1|740009.8|738490.3|38
1638345480000|2021-12-01 07:58:00|740490.8|738490.8|740723.9|738723.9|740741.7|739217|740160.5|738474.1|39
1638345490000|2021-12-01 07:58:10|740712.3|738712.3|740516.4|738516.4|740712.3|739025.2|740022|738514.5|39
1638345500000|2021-12-01 07:58:20|740513.7|738513.7|740022.2|739022.2|740607.1|739145.1|740018.5|738513|39
1638345510000|2021-12-01 07:58:30|740019.7|739019.7|740334.4|738334.4|740345|739027.2|739916.9|738334.4|34
1638345520000|2021-12-01 07:58:40|740333.4|738333.4|739801.2|738801.2|740345.5|738841.5|739789|738306.1|30
1638345530000|2021-12-01 07:58:50|739803.7|738803.7|739830.1|738830.1|739933.4|738933.4|739799.1|738799.1|38
1638345540000|2021-12-01 07:59:00|739830.3|738830.3|740124.2|738124.2|740158.1|738830.3|739761.8|738116.7|36
1638345550000|2021-12-01 07:59:10|740130.1|738130.1|739628.9|738628.9|740137.8|738628.9|739612.8|738113.2|36
1638345560000|2021-12-01 07:59:20|739627.9|738627.9|739598.1|738598.1|740077.9|738650.2|739561.9|738058.1|36
1638345570000|2021-12-01 07:59:30|739592.3|738592.3|739823.5|738823.5|739823.5|738823.5|739592.3|738592.3|38
1638345580000|2021-12-01 07:59:40|740320.8|738320.8|739781.5|738781.5|740320.8|738831.9|739749|738317.7|39
1638345590000|2021-12-01 07:59:50|739782.3|738782.3|739816.3|738816.3|739831.1|738831.1|739763.5|738763.5|35
1638345600000|2021-12-01 08:00:00|739830.3|738830.3|739932|738932|740446.9|738966.8|739830.3|738436.4|38
1638345610000|2021-12-01 08:00:10|739926.7|738926.7|740120.3|739120.3|740641.2|739154.2|739926.7|738455.6|39
1638345620000|2021-12-01 08:00:20|740115.1|739115.1|739894.3|738894.3|740115.1|739115.1|739891.7|738891.7|39
1638345630000|2021-12-01 08:00:30|739888.6|738888.6|740060.7|739060.7|740566.5|739121.6|739888.6|738406.9|39
1638345640000|2021-12-01 08:00:40|740068.4|739068.4|740486.2|738486.2|740646.4|739144.7|739995.9|738459.4|39
1638345650000|2021-12-01 08:00:50|740474.6|738474.6|740415|738415|740586.5|739004.2|739914.9|738415|40
1638345660000|2021-12-01 08:01:00|739929.4|738929.4|740442.4|738442.4|740447.3|738944.2|739876.1|738360.3|40
1638345670000|2021-12-01 08:01:10|740441.8|738441.8|740420|738420|740465.1|738943.8|739936.3|738323.9|39
1638345680000|2021-12-01 08:01:20|740405.1|738405.1|740560.5|738560.5|740583.5|739035.6|740035.6|738391.2|40
1638345690000|2021-12-01 08:01:30|740557.2|738557.2|740181.8|739181.8|740691.8|739184|740180.7|738554.6|40
1638345700000|2021-12-01 08:01:40|740172.5|739172.5|740675.3|738675.3|740686.3|739172.5|740149.2|738639.2|39
1638345710000|2021-12-01 08:01:50|740742.8|738742.8|740603.1|738603.1|740746.3|739239.1|740157.5|738603.1|38
1638345720000|2021-12-01 08:02:00|740603.5|738603.5|740340.9|738340.9|740627|739061.3|740061.3|738340.9|37
1638345730000|2021-12-01 08:02:10|740340.2|738340.2|740453.5|738453.5|740493.5|738493.5|740264.2|738264.2|39
1638345740000|2021-12-01 08:02:20|740454.3|738454.3|740584.6|738584.6|740584.6|738584.6|740293.4|738293.4|39
1638345750000|2021-12-01 08:02:30|740604.8|738604.8|740479.9|738479.9|740664.6|738664.6|740476.8|738476.8|40
1638345760000|2021-12-01 08:02:40|740478.7|738478.7|740472.9|738472.9|740520|738520|740469.2|738469.2|38
1638345770000|2021-12-01 08:02:50|740457.8|738457.8|740418|738418|740476.8|738476.8|740406.5|738406.5|36
1638345780000|2021-12-01 08:03:00|740432.8|738432.8|740414.7|738414.7|740441.3|738441.3|740331.9|738331.9|37
1638345790000|2021-12-01 08:03:10|740417.6|738417.6|739738.3|738738.3|740417.6|738774.1|739736.8|738262.3|37
1638345800000|2021-12-01 08:03:20|739748.2|738748.2|740091.1|738091.1|740237.5|738749.4|739586.9|738084.5|34
1638345810000|2021-12-01 08:03:30|740089.8|738089.8|740061.6|738061.6|740143|738637.7|739634.3|738032.3|36
1638345820000|2021-12-01 08:03:40|740019.5|738019.5|739960.8|737960.8|740019.5|738019.5|739918.3|737918.3|38
1638345830000|2021-12-01 08:03:50|739985|737985|739985.4|737985.4|740040.2|738040.2|739947.5|737947.5|40
1638345840000|2021-12-01 08:04:00|739969.1|737969.1|739330.6|738330.6|739974.3|738456.4|739288.8|737933.1|37
1638345850000|2021-12-01 08:04:10|739322.1|738322.1|739798|737798|739805.5|738334.7|739291.2|737798|37
1638345860000|2021-12-01 08:04:20|739801.8|737801.8|739244.5|738244.5|739801.8|738344.8|739240.4|737801.8|29
1638345870000|2021-12-01 08:04:30|739235.5|738235.5|739262.6|738262.6|739750.8|738262.6|739235.5|737564.1|40
1638345880000|2021-12-01 08:04:40|739262.5|738262.5|739694.4|737694.4|739855.3|738281.2|739225.4|737694.4|38
1638345890000|2021-12-01 08:04:50|739687.3|737687.3|739690.5|737690.5|739690.5|738142.9|739134.1|737632.2|36
1638345900000|2021-12-01 08:05:00|739180.6|738180.6|739656.7|737656.7|739659|738180.6|739066.3|737560.1|37
1638345910000|2021-12-01 08:05:10|739646.8|737646.8|739671.9|737671.9|739793.3|738224.6|739135.5|737617.1|34
1638345920000|2021-12-01 08:05:20|739670.5|737670.5|739817.7|737817.7|739817.7|738313.5|739180.2|737668.7|32
1638345930000|2021-12-01 08:05:30|739317.9|738317.9|739352.5|738352.5|739873.9|738359.2|739292.7|737789.5|33
1638345940000|2021-12-01 08:05:40|739353.9|738353.9|739442.1|738442.1|739952.4|738451.8|739333.8|737952.4|39
1638345950000|2021-12-01 08:05:50|739441.9|738441.9|739546.6|738546.6|739995.1|738548.9|739441.9|737995.1|35
1638345960000|2021-12-01 08:06:00|739545.4|738545.4|739381.8|738381.8|739545.4|738545.4|739379.7|738379.7|39
1638345970000|2021-12-01 08:06:10|739392.5|738392.5|739375.1|738375.1|739932.1|738450|739375.1|737881|34
1638345980000|2021-12-01 08:06:20|739377.4|738377.4|739376.8|738376.8|739917.5|738414.9|739371.4|737913.1|35
1638345990000|2021-12-01 08:06:30|739374.5|738374.5|739997|737997|739999.3|738531.2|739374.5|737963.9|38
1638346000000|2021-12-01 08:06:40|739994.2|737994.2|740127.6|738127.6|740130.8|738618.3|739508.1|737994.2|38
1638346010000|2021-12-01 08:06:50|740134.5|738134.5|740071.1|738071.1|740134.9|738603.3|739578.4|738043.1|37
1638346020000|2021-12-01 08:07:00|740070.5|738070.5|739636.9|738636.9|740138.1|738639.4|739520.2|738007|38
1638346030000|2021-12-01 08:07:10|739636.8|738636.8|740186.7|738186.7|740204.8|738665.5|739636.2|738134.2|38
1638346040000|2021-12-01 08:07:20|739728.4|738728.4|739837.4|738837.4|739837.4|738837.4|739727.5|738727.5|34
1638346050000|2021-12-01 08:07:30|739837.5|738837.5|739846.4|738846.4|739866.5|738866.5|739797.5|738797.5|39
1638346060000|2021-12-01 08:07:40|739855.8|738855.8|739891.5|738891.5|740422.7|738917|739851|738408.4|39
1638346070000|2021-12-01 08:07:50|740397.8|738397.8|740445.8|738445.8|740467.6|738969.3|739901.9|738397.8|39
1638346080000|2021-12-01 08:08:00|740452.1|738452.1|740454.2|738454.2|740478.2|738945.8|739945.8|738440.2|36
1638346090000|2021-12-01 08:08:10|740457.9|738457.9|740493.8|738493.8|740500.2|738959.4|739935.5|738433.4|36
1638346100000|2021-12-01 08:08:20|740492.5|738492.5|740667.8|738667.8|740695.6|739189.3|740033.4|738483.8|40
1638346110000|2021-12-01 08:08:30|740667.9|738667.9|740064|739064|740673.5|739066.8|740064|738563.5|35
1638346120000|2021-12-01 08:08:40|740064.3|739064.3|740787.7|738787.7|740807.6|739154.9|740059.9|738569.1|36
1638346130000|2021-12-01 08:08:50|740780|738780|740912.1|738912.1|740924.8|739308.9|740267.8|738758.8|36
1638346140000|2021-12-01 08:09:00|740914.5|738914.5|740925.4|738925.4|740925.4|739374|740293.3|738819.7|39
1638346150000|2021-12-01 08:09:10|740915.2|738915.2|740359.2|739359.2|740934|739418.8|740359.2|738860.9|36
1638346160000|2021-12-01 08:09:20|740365.1|739365.1|740665.5|738665.5|740886.6|739369.4|740306.4|738657|36
1638346170000|2021-12-01 08:09:30|740669.6|738669.6|740210.5|739210.5|740669.6|739210.5|740164.5|738587.3|38
1638346180000|2021-12-01 08:09:40|740207.9|739207.9|740140|739140|740678.7|739207.9|740123.7|738622.2|35
1638346190000|2021-12-01 08:09:50|740134|739134|740209.9|739209.9|740661.8|739213.2|740115.4|738640.5|34
1638346200000|2021-12-01 08:10:00|740208.9|739208.9|740860.9|738860.9|740860.9|739348.4|740201.9|738843.8|32
1638346210000|2021-12-01 08:10:10|740849.9|738849.9|740384.1|739384.1|740907.6|739397.3|740332.2|738830.5|36
1638346220000|2021-12-01 08:10:20|740382|739382|740454.8|739454.8|740454.8|739454.8|740382|739382|35
1638346230000|2021-12-01 08:10:30|740455.4|739455.4|740443.8|739443.8|740461.3|739461.3|740426.9|739426.9|32
1638346240000|2021-12-01 08:10:40|740445.3|739445.3|740423.9|739423.9|740461.8|739461.8|740414|739414|29
1638346250000|2021-12-01 08:10:50|740422.9|739422.9|740487.3|739487.3|740496.1|739496.1|740422.6|739422.6|31
1638346260000|2021-12-01 08:11:00|740486.9|739486.9|740493.1|739493.1|740518.1|739518.1|740486.5|739486.5|28
1638346270000|2021-12-01 08:11:10|740493.4|739493.4|740441.8|739441.8|740493.4|739493.4|740372.1|739372.1|32
1638346280000|2021-12-01 08:11:20|740440.6|739440.6|740484.2|739484.2|740491.7|739491.7|740440.5|739440.5|38
1638346290000|2021-12-01 08:11:30|740481.7|739481.7|740500.7|739500.7|740514.2|739514.2|740481.7|739481.7|30
1638346300000|2021-12-01 08:11:40|740499.1|739499.1|740512.1|739512.1|740572.8|739572.8|740496.1|739496.1|25
1638346310000|2021-12-01 08:11:50|740512.6|739512.6|740530|739530|740536.1|739536.1|740508.5|739508.5|31
1638346320000|2021-12-01 08:12:00|740523.3|739523.3|740407.4|739407.4|740575|739575|740340.1|739340.1|40
1638346330000|2021-12-01 08:12:10|740428.7|739428.7|740620.1|739620.1|740939.8|739620.1|740377.2|738892.5|39
1638346340000|2021-12-01 08:12:20|740615.6|739615.6|740724.4|739724.4|741308.1|739765.9|740605.2|739282.6|40
1638346350000|2021-12-01 08:12:30|740726.6|739726.6|740710|739710|740757.2|739757.2|740629.1|739629.1|39
1638346360000|2021-12-01 08:12:40|740698.7|739698.7|740631.5|739631.5|740730.3|739730.3|740631.5|739631.5|37
1638346370000|2021-12-01 08:12:50|740630.8|739630.8|740573.4|739573.4|741062.7|739630.8|740522.2|739021.6|36
1638346380000|2021-12-01 08:13:00|740565.6|739565.6|740542.1|739542.1|740576.7|739576.7|740537.6|739537.6|38
1638346390000|2021-12-01 08:13:10|740537.9|739537.9|740550.7|739550.7|741057.3|739583.5|740534.3|739057.3|34
1638346400000|2021-12-01 08:13:20|740546.6|739546.6|740869.3|738869.3|740901.3|739546.9|740331.2|738866|39
1638346410000|2021-12-01 08:13:30|740869.7|738869.7|740511.8|739511.8|740984.1|739511.8|740427.5|738864.5|37
1638346420000|2021-12-01 08:13:40|740508.5|739508.5|740572.5|739572.5|741074.6|739577.4|740482.6|738973.7|37
1638346430000|2021-12-01 08:13:50|741073.7|739073.7|740570.7|739570.7|741077.6|739584.4|740549.1|739059.7|33
1638346440000|2021-12-01 08:14:00|740569.4|739569.4|740452.1|739452.1|741024|739578.4|740450.6|738952.2|37
1638346450000|2021-12-01 08:14:10|740453.9|739453.9|740977.2|738977.2|740995.7|739484.6|740426.9|738955|35
1638346460000|2021-12-01 08:14:20|740986.4|738986.4|740467.6|739467.6|740986.4|739477.6|740453.8|738949.4|32
1638346470000|2021-12-01 08:14:30|740972.1|738972.1|740413.7|739413.7|741010.2|739510.3|740383.7|738936.9|39
1638346480000|2021-12-01 08:14:40|740388.2|739388.2|740321.3|739321.3|740948.3|739432.2|740321.3|738915.9|35
1638346490000|2021-12-01 08:14:50|740320|739320|740381.2|739381.2|740887.6|739381.2|740298.6|738826.8|33
1638346500000|2021-12-01 08:15:00|740377.6|739377.6|740416.6|739416.6|740923.9|739450.1|740371.5|738912.8|33
1638346510000|2021-12-01 08:15:10|740415.9|739415.9|740262|739262|740900.6|739415.9|740262|738828.4|38
1638346520000|2021-12-01 08:15:20|740214.1|739214.1|740209.8|739209.8|740232.3|739232.3|740176.1|739176.1|32
1638346530000|2021-12-01 08:15:30|740210.8|739210.8|740199.4|739199.4|740210.8|739210.8|740175.2|739175.2|33
1638346540000|2021-12-01 08:15:40|740190.1|739190.1|740254.9|739254.9|740742.7|739255.5|740180.1|738742.2|37
1638346550000|2021-12-01 08:15:50|740755.5|738755.5|740337.5|739337.5|740840.7|739345.4|740222.2|738721.9|33
1638346560000|2021-12-01 08:16:00|740337.1|739337.1|740214.1|739214.1|740338|739338|740194.4|739194.4|28
1638346570000|2021-12-01 08:16:10|740240|739240|740275.6|739275.6|740776.3|739296.9|740170.1|738731.8|39
1638346580000|2021-12-01 08:16:20|740273.9|739273.9|740289.3|739289.3|740761.9|739291.9|740248.5|738761.9|31
1638346590000|2021-12-01 08:16:30|740287.8|739287.8|740284.9|739284.9|740295.5|739295.5|740228.8|739228.8|34
1638346600000|2021-12-01 08:16:40|740283.5|739283.5|740273.7|739273.7|740296.8|739296.8|740261.1|739261.1|23
1638346610000|2021-12-01 08:16:50|740272.3|739272.3|740263.2|739263.2|740272.3|739272.3|740245|739245|35
1638346620000|2021-12-01 08:17:00|740301.9|739301.9|740496.5|739496.5|740500.8|739500.8|740301.9|739301.9|35
1638346630000|2021-12-01 08:17:10|740487.5|739487.5|740496.6|739496.6|740502.3|739502.3|740455.6|739455.6|35
1638346640000|2021-12-01 08:17:20|740492.3|739492.3|740553.3|739553.3|740576.6|739576.6|740480.5|739480.5|36
1638346650000|2021-12-01 08:17:30|740567.3|739567.3|740520|739520|741022.4|739567.3|740495.1|738998.8|37
1638346660000|2021-12-01 08:17:40|740522.4|739522.4|740368.9|739368.9|740980.2|739523.2|740328.2|738822.6|39
1638346670000|2021-12-01 08:17:50|740378.6|739378.6|740413.6|739413.6|740451.2|739451.2|740316.7|739316.7|36
1638346680000|2021-12-01 08:18:00|740425.5|739425.5|740439.7|739439.7|740463.2|739463.2|740407|739407|34
1638346690000|2021-12-01 08:18:10|740439.8|739439.8|740417.7|739417.7|740439.8|739439.8|740413.4|739413.4|28
1638346700000|2021-12-01 08:18:20|740405.8|739405.8|740302.9|739302.9|740425|739425|740302.9|739302.9|35
1638346710000|2021-12-01 08:18:30|740290.1|739290.1|740249.2|739249.2|740310.9|739310.9|740230.8|739230.8|38
1638346720000|2021-12-01 08:18:40|740243.5|739243.5|740313.6|739313.6|740313.6|739313.6|740199.2|739199.2|33
1638346730000|2021-12-01 08:18:50|740307.4|739307.4|740608.9|738608.9|740727.6|739308.2|740040.7|738554.2|37
1638346740000|2021-12-01 08:19:00|740597.9|738597.9|740186.1|739186.1|740644.1|739196.3|740094.8|738595.4|35
1638346750000|2021-12-01 08:19:10|740190.8|739190.8|740265.2|739265.2|740731.9|739276.1|740177.5|738731.9|30
1638346760000|2021-12-01 08:19:20|740268.3|739268.3|740347.3|739347.3|740358.2|739358.2|740262.2|739262.2|35
1638346770000|2021-12-01 08:19:30|740344.2|739344.2|740355.5|739355.5|740357.1|739357.1|740335.8|739335.8|29
1638346780000|2021-12-01 08:19:40|740357.6|739357.6|740374|739374|740376.6|739376.6|740344.9|739344.9|25
1638346790000|2021-12-01 08:19:50|740374.2|739374.2|740436.2|739436.2|740454.4|739454.4|740354.7|739354.7|30
1638346800000|2021-12-01 08:20:00|740440.1|739440.1|740336.7|739336.7|740440.1|739440.1|740250.7|739250.7|39
1638346810000|2021-12-01 08:20:10|740333.8|739333.8|740363.3|739363.3|740402.7|739402.7|740289.2|739289.2|39
1638346820000|2021-12-01 08:20:20|740384.5|739384.5|740430.7|739430.7|740434.4|739434.4|740366.6|739366.6|36
1638346830000|2021-12-01 08:20:30|740417.1|739417.1|740389.7|739389.7|740439.8|739439.8|740354.4|739354.4|37
1638346840000|2021-12-01 08:20:40|740398.2|739398.2|740421.4|739421.4|740474.6|739474.6|740398.2|739398.2|34
1638346850000|2021-12-01 08:20:50|740417.2|739417.2|740334.9|739334.9|740419.5|739419.5|740332.4|739332.4|36
1638346860000|2021-12-01 08:21:00|740389.2|739389.2|740252|739252|740404.2|739404.2|740252|739252|31
1638346870000|2021-12-01 08:21:10|740268.9|739268.9|740271.7|739271.7|740309|739309|740203.3|739203.3|39
1638346880000|2021-12-01 08:21:20|740273.9|739273.9|740249.5|739249.5|740281.6|739281.6|740235.8|739235.8|26
1638346890000|2021-12-01 08:21:30|740245.5|739245.5|740738.6|738738.6|740767.4|739245.5|740244.7|738718.3|27
1638346900000|2021-12-01 08:21:40|740734.6|738734.6|740774.8|738774.8|740784.5|738784.5|740726.8|738726.8|26
1638346910000|2021-12-01 08:21:50|740772.8|738772.8|740089|739089|740772.8|739209|740089|738618.5|37
1638346920000|2021-12-01 08:22:00|740093.7|739093.7|740568.4|738568.4|740570.5|739093.7|740021.9|738525.9|38
1638346930000|2021-12-01 08:22:10|740570.9|738570.9|740462.4|738462.4|740570.9|738570.9|740460.3|738460.3|31
1638346940000|2021-12-01 08:22:20|740459.8|738459.8|740048.9|739048.9|740480|739057|740006.8|738455.5|27
1638346950000|2021-12-01 08:22:30|740056.7|739056.7|739995.6|738995.6|740569.3|739061.9|739995.6|738496.3|37
1638346960000|2021-12-01 08:22:40|739995.2|738995.2|740597|738597|740598.7|739040.6|739995.2|738527.9|35
1638346970000|2021-12-01 08:22:50|740597.5|738597.5|740757.2|738757.2|740767.9|738767.9|740590.8|738590.8|37
1638346980000|2021-12-01 08:23:00|740758.5|738758.5|740763.8|738763.8|740823.6|738823.6|740758.5|738758.5|33
1638346990000|2021-12-01 08:23:10|740749.2|738749.2|740718.5|738718.5|740750.8|738750.8|740678.4|738678.4|33
1638347000000|2021-12-01 08:23:20|740718.8|738718.8|740707.1|738707.1|740724.5|739275.7|740198.7|738690.8|35
1638347010000|2021-12-01 08:23:30|740703.6|738703.6|740706.2|738706.2|740721.8|738721.8|740660.2|738660.2|37
1638347020000|2021-12-01 08:23:40|740708.8|738708.8|740693|738693|740710|738710|740693|738693|22
1638347030000|2021-12-01 08:23:50|740695.6|738695.6|740803.7|738803.7|740822|739290.2|740284.9|738695.6|33
1638347040000|2021-12-01 08:24:00|740814.7|738814.7|740174.1|739174.1|740841.6|739343.3|740060|738607.5|34
1638347050000|2021-12-01 08:24:10|740172.7|739172.7|740755.6|738755.6|740765.1|739178.5|740133.8|738673.5|35
1638347060000|2021-12-01 08:24:20|740759.7|738759.7|740800.6|738800.6|740806|738806|740753.5|738753.5|31
1638347070000|2021-12-01 08:24:30|740803.5|738803.5|740277.1|739277.1|740839.9|739340.5|740277.1|738784.7|32
1638347080000|2021-12-01 08:24:40|740269|739269|740267.7|739267.7|740304.3|739304.3|740266.8|739266.8|32
1638347090000|2021-12-01 08:24:50|740268.6|739268.6|740273.9|739273.9|740303.9|739303.9|740268.6|739268.6|32
1638347100000|2021-12-01 08:25:00|740276.1|739276.1|740302.1|739302.1|740304|739304|740261.8|739261.8|31
1638347110000|2021-12-01 08:25:10|740309|739309|740312.6|739312.6|740331.5|739331.5|740292.7|739292.7|36
1638347120000|2021-12-01 08:25:20|740310.8|739310.8|740238.4|739238.4|740320.4|739320.4|740232.9|739232.9|36
1638347130000|2021-12-01 08:25:30|740236.7|739236.7|740261|739261|740285.6|739285.6|740232.8|739232.8|23
1638347140000|2021-12-01 08:25:40|740254.8|739254.8|740919.7|738919.7|740919.7|739357.5|740240.7|738919.7|28
1638347150000|2021-12-01 08:25:50|740925.7|738925.7|740461.7|739461.7|740925.7|739489.9|740432.8|738925.7|38
1638347160000|2021-12-01 08:26:00|740473.7|739473.7|740467.5|739467.5|740486.1|739486.1|740455.9|739455.9|34
1638347170000|2021-12-01 08:26:10|740465.3|739465.3|740459.8|739459.8|740489.6|739489.6|740459.8|739459.8|35
1638347180000|2021-12-01 08:26:20|740455.3|739455.3|740475.5|739475.5|740481.7|739481.7|740445.3|739445.3|30
1638347190000|2021-12-01 08:26:30|740473.1|739473.1|740456.2|739456.2|740918.9|739480.9|740415.3|738909.1|32
1638347200000|2021-12-01 08:26:40|740452.1|739452.1|740377.4|739377.4|740481.7|739481.7|740377.4|739377.4|36
1638347210000|2021-12-01 08:26:50|740393.8|739393.8|740496.2|739496.2|740501.7|739501.7|740393.8|739393.8|32
1638347220000|2021-12-01 08:27:00|740495.9|739495.9|740505.5|739505.5|740510.8|739510.8|740475.9|739475.9|29
1638347230000|2021-12-01 08:27:10|740504.9|739504.9|740564.9|739564.9|740577.6|739577.6|740504.9|739504.9|32
1638347240000|2021-12-01 08:27:20|740561.9|739561.9|740568.2|739568.2|740568.9|739568.9|740539.8|739539.8|27
1638347250000|2021-12-01 08:27:30|740569.6|739569.6|740557.5|739557.5|740579.2|739579.2|740554.1|739554.1|32
1638347260000|2021-12-01 08:27:40|740557.3|739557.3|740564.6|739564.6|740567.8|739567.8|740555|739555|26
1638347270000|2021-12-01 08:27:50|740564.4|739564.4|740579.6|739579.6|740579.6|739579.6|740563.2|739563.2|23
1638347280000|2021-12-01 08:28:00|740578.3|739578.3|740565.1|739565.1|740581|739581|740557.4|739557.4|27
1638347290000|2021-12-01 08:28:10|740554.3|739554.3|740513.5|739513.5|740565.5|739565.5|740513.5|739513.5|23
1638347300000|2021-12-01 08:28:20|740526.1|739526.1|740407.5|739407.5|740526.1|739526.1|740367.3|739367.3|26
1638347310000|2021-12-01 08:28:30|740409.5|739409.5|740482.8|739482.8|740482.8|739482.8|740409.5|739409.5|31
1638347320000|2021-12-01 08:28:40|740491.4|739491.4|740531.6|739531.6|740544.4|739544.4|740477.7|739477.7|29
1638347330000|2021-12-01 08:28:50|740530.1|739530.1|740554.3|739554.3|740555.7|739555.7|740529.8|739529.8|32
1638347340000|2021-12-01 08:29:00|740555.5|739555.5|740565|739565|740574|739574|740528.7|739528.7|34
1638347350000|2021-12-01 08:29:10|740565.4|739565.4|740641.5|739641.5|740646.4|739646.4|740564.1|739564.1|35
1638347360000|2021-12-01 08:29:20|740646|739646|740644.4|739644.4|740661.3|739661.3|740635.7|739635.7|28
1638347370000|2021-12-01 08:29:30|740648.4|739648.4|740656.2|739656.2|740658.1|739658.1|740646.6|739646.6|22
1638347380000|2021-12-01 08:29:40|740670.2|739670.2|740666.5|739666.5|740706.3|739706.3|740662.5|739662.5|27
1638347390000|2021-12-01 08:29:50|740678.9|739678.9|740665.3|739665.3|740686.4|739686.4|740659.1|739659.1|30
1638347400000|2021-12-01 08:30:00|740663.1|739663.1|740669.8|739669.8|740672.7|739672.7|740663.1|739663.1|16
1638347410000|2021-12-01 08:30:10|740670.2|739670.2|740672.4|739672.4|740682|739682|740670.2|739670.2|21
1638347420000|2021-12-01 08:30:20|740674|739674|740887.6|739887.6|741293|739887.6|740671.7|739293|36
1638347430000|2021-12-01 08:30:30|740882|739882|741022.6|740022.6|741567.9|740041.6|740882|739498.6|38
1638347440000|2021-12-01 08:30:40|741518.2|739518.2|741079.8|740079.8|741614.7|740125.4|741008.4|739518.2|37
1638347450000|2021-12-01 08:30:50|741577.9|739577.9|741042.1|740042.1|741624.6|740121.1|741035.2|739565.4|35
1638347460000|2021-12-01 08:31:00|741035.3|740035.3|741101.1|740101.1|741627|740106.9|741034.1|739550.5|34
1638347470000|2021-12-01 08:31:10|741098|740098|741124.8|740124.8|741630.4|740146|741044.5|739537.5|37
1638347480000|2021-12-01 08:31:20|741132.5|740132.5|741167.8|740167.8|741670.4|740189.1|741103.9|739616.8|36
1638347490000|2021-12-01 08:31:30|741167.6|740167.6|741237.2|740237.2|741806|740309.4|741134.4|739705.3|40
1638347500000|2021-12-01 08:31:40|741230.5|740230.5|741172.3|740172.3|741733.9|740254.7|741172.3|739699.7|36
1638347510000|2021-12-01 08:31:50|741171.1|740171.1|740940.9|739940.9|741628.8|740181.2|740940.9|739505.1|38
1638347520000|2021-12-01 08:32:00|740940.5|739940.5|741004.3|740004.3|741680.6|740160.9|740940.5|739472|39
1638347530000|2021-12-01 08:32:10|740996.8|739996.8|740842.7|739842.7|741499.8|739997|740835.2|739392.1|35
1638347540000|2021-12-01 08:32:20|740833.6|739833.6|740821.7|739821.7|741356.8|739852.8|740709|739217.9|39
1638347550000|2021-12-01 08:32:30|740817.8|739817.8|741018.2|740018.2|741516|740018.2|740806.8|739516|37
1638347560000|2021-12-01 08:32:40|741020.2|740020.2|741101.2|740101.2|741119.2|740119.2|741009|740009|37
1638347570000|2021-12-01 08:32:50|741101|740101|741016.7|740016.7|741101|740101|740888.2|739888.2|39
1638347580000|2021-12-01 08:33:00|741011|740011|741007.8|740007.8|741497.5|740083.9|740956.9|739497.5|39
1638347590000|2021-12-01 08:33:10|741037.5|740037.5|740968.9|739968.9|741504.2|740098.9|740966.3|739500.7|38
1638347600000|2021-12-01 08:33:20|740967.7|739967.7|740832.5|739832.5|740967.7|739967.7|740832.5|739832.5|32
1638347610000|2021-12-01 08:33:30|740836|739836|740776.2|739776.2|740891.8|739891.8|740776.2|739776.2|34
1638347620000|2021-12-01 08:33:40|740795.2|739795.2|740779.7|739779.7|740800.6|739800.6|740769|739769|33
1638347630000|2021-12-01 08:33:50|740778.3|739778.3|740892.4|739892.4|741335.3|739899.7|740778.3|739323.6|27
1638347640000|2021-12-01 08:34:00|740910|739910|741001.6|740001.6|741429.9|740009.6|740895.9|739429.9|32
1638347650000|2021-12-01 08:34:10|740996.3|739996.3|741047.7|740047.7|741094.3|740094.3|740992|739992|34
1638347660000|2021-12-01 08:34:20|741036.1|740036.1|741609.7|739609.7|741630.7|740149.3|741036.1|739609.7|35
1638347670000|2021-12-01 08:34:30|741117.9|740117.9|741126.8|740126.8|741615.9|740139.8|741098.5|739605.2|36
1638347680000|2021-12-01 08:34:40|741629.1|739629.1|741593.1|739593.1|741629.1|740132.9|741111.9|739591.4|31
1638347690000|2021-12-01 08:34:50|741591.8|739591.8|741436.5|739436.5|741599.4|740091.2|740903.9|739436.5|34
1638347700000|2021-12-01 08:35:00|741435.9|739435.9|741035.5|740035.5|741561.4|740053.4|740899.3|739435.9|34
1638347710000|2021-12-01 08:35:10|741035.7|740035.7|741059.6|740059.6|741585.9|740068.8|740994|739514.7|37
1638347720000|2021-12-01 08:35:20|741037.1|740037.1|741061|740061|741527.8|740105.5|740975.4|739503|32
1638347730000|2021-12-01 08:35:30|741084.2|740084.2|741026.2|740026.2|741084.2|740084.2|741020.1|740020.1|33
1638347740000|2021-12-01 08:35:40|741030|740030|741009.8|740009.8|741051.7|740051.7|741009.8|740009.8|31
1638347750000|2021-12-01 08:35:50|741015.9|740015.9|741003.9|740003.9|741030|740030|740997.4|739997.4|34
1638347760000|2021-12-01 08:36:00|741005.9|740005.9|741040.1|740040.1|741040.1|740040.1|741005.9|740005.9|26
1638347770000|2021-12-01 08:36:10|741039.8|740039.8|741038.9|740038.9|741138.8|740138.8|741036.2|740036.2|32
1638347780000|2021-12-01 08:36:20|741044|740044|741007.2|740007.2|741044|740044|741007.2|740007.2|35
1638347790000|2021-12-01 08:36:30|741008.9|740008.9|741026.1|740026.1|741028.3|740028.3|740995.9|739995.9|35
1638347800000|2021-12-01 08:36:40|741026.5|740026.5|741007|740007|741053.2|740053.2|741005|740005|34
1638347810000|2021-12-01 08:36:50|741007.3|740007.3|741038.9|740038.9|741081|740081|741006.2|740006.2|36
1638347820000|2021-12-01 08:37:00|741011.8|740011.8|741018.2|740018.2|741132.5|740132.5|741011.8|740011.8|35
1638347830000|2021-12-01 08:37:10|741021.5|740021.5|740976.3|739976.3|741048.3|740048.3|740969.9|739969.9|37
1638347840000|2021-12-01 08:37:20|740980.2|739980.2|740950.6|739950.6|740980.2|739980.2|740891.7|739891.7|34
1638347850000|2021-12-01 08:37:30|740939.1|739939.1|740945.1|739945.1|740994.6|739994.6|740926.4|739926.4|38
1638347860000|2021-12-01 08:37:40|740945.4|739945.4|740907|739907|740945.4|739945.4|740891.3|739891.3|40
1638347870000|2021-12-01 08:37:50|740907.3|739907.3|740817.8|739817.8|740907.3|739907.3|740812.5|739812.5|36
1638347880000|2021-12-01 08:38:00|740813.3|739813.3|740845.8|739845.8|740858.6|739858.6|740785.5|739785.5|33
1638347890000|2021-12-01 08:38:10|740844.9|739844.9|740838.4|739838.4|741335.1|739884|740830.8|739335.1|38
1638347900000|2021-12-01 08:38:20|740835.3|739835.3|740822.1|739822.1|740840.5|739840.5|740794.4|739794.4|33
1638347910000|2021-12-01 08:38:30|740821.2|739821.2|740769.1|739769.1|740821.2|739821.2|740769.1|739769.1|33
1638347920000|2021-12-01 08:38:40|740766.4|739766.4|740772.2|739772.2|740789.5|739789.5|740755.5|739755.5|32
1638347930000|2021-12-01 08:38:50|740771.8|739771.8|740738.7|739738.7|740771.8|739771.8|740714.5|739714.5|21
1638347940000|2021-12-01 08:39:00|740741.9|739741.9|740793.6|739793.6|740797.3|739797.3|740741.9|739741.9|32
1638347950000|2021-12-01 08:39:10|740796.1|739796.1|740826.4|739826.4|740875.8|739875.8|740786.9|739786.9|34
1638347960000|2021-12-01 08:39:20|740796.2|739796.2|740815|739815|740821.9|739821.9|740774.2|739774.2|34
1638347970000|2021-12-01 08:39:30|740819|739819|740883.9|739883.9|740887|739887|740818|739818|35
1638347980000|2021-12-01 08:39:40|740882.7|739882.7|740863.8|739863.8|740894.4|739894.4|740856.6|739856.6|29
1638347990000|2021-12-01 08:39:50|740855.4|739855.4|740797|739797|740855.4|739855.4|740792|739792|33
1638348000000|2021-12-01 08:40:00|740799.1|739799.1|740783.3|739783.3|740818.5|739818.5|740766|739766|36
1638348010000|2021-12-01 08:40:10|740782.9|739782.9|740759.9|739759.9|740801|739801|740759.7|739759.7|36
1638348020000|2021-12-01 08:40:20|740758.2|739758.2|740886.9|739886.9|740886.9|739886.9|740758.2|739758.2|36
1638348030000|2021-12-01 08:40:30|740885.6|739885.6|740885.5|739885.5|740885.6|739885.6|740816.2|739816.2|35
1638348040000|2021-12-01 08:40:40|740886.6|739886.6|740856|739856|740911.1|739911.1|740856|739856|29
1638348050000|2021-12-01 08:40:50|740867.8|739867.8|740844.5|739844.5|740907.8|739907.8|740833|739833|33
1638348060000|2021-12-01 08:41:00|740855.4|739855.4|740912.2|739912.2|740917.3|739917.3|740847.2|739847.2|28
1638348070000|2021-12-01 08:41:10|740913.2|739913.2|740843.1|739843.1|740914.1|739914.1|740843.1|739843.1|31
1638348080000|2021-12-01 08:41:20|740846.4|739846.4|740850.8|739850.8|740861.9|739861.9|740842.4|739842.4|28
1638348090000|2021-12-01 08:41:30|740851.8|739851.8|740810.5|739810.5|740872.1|739872.1|740800.1|739800.1|33
1638348100000|2021-12-01 08:41:40|740809.6|739809.6|740815.5|739815.5|740819.8|739819.8|740792.5|739792.5|23
1638348110000|2021-12-01 08:41:50|740796.8|739796.8|740795.9|739795.9|740812.6|739812.6|740786.9|739786.9|32
1638348120000|2021-12-01 08:42:00|740795.3|739795.3|740768.1|739768.1|740795.3|739795.3|740763.9|739763.9|25
1638348130000|2021-12-01 08:42:10|740763.2|739763.2|740802.3|739802.3|740806.1|739806.1|740763.2|739763.2|31
1638348140000|2021-12-01 08:42:20|740804.7|739804.7|740820.6|739820.6|740839.1|739839.1|740798.5|739798.5|32
1638348150000|2021-12-01 08:42:30|740816.3|739816.3|740843.3|739843.3|740843.7|739843.7|740808.7|739808.7|28
1638348160000|2021-12-01 08:42:40|740837.1|739837.1|740831|739831|740850.3|739850.3|740818.1|739818.1|30
1638348170000|2021-12-01 08:42:50|740836.3|739836.3|740789.2|739789.2|740843.5|739843.5|740782.2|739782.2|32
1638348180000|2021-12-01 08:43:00|740790.5|739790.5|740763.3|739763.3|740803.5|739803.5|740746.1|739746.1|35
1638348190000|2021-12-01 08:43:10|740777.3|739777.3|740881.6|739881.6|740912.5|739912.5|740776.4|739776.4|38
1638348200000|2021-12-01 08:43:20|740880.9|739880.9|740886.2|739886.2|740905.3|739905.3|740877.5|739877.5|30
1638348210000|2021-12-01 08:43:30|740883.6|739883.6|740889.2|739889.2|740898.4|739898.4|740859|739859|34
1638348220000|2021-12-01 08:43:40|740887.7|739887.7|740825.8|739825.8|740898.6|739898.6|740822.3|739822.3|35
1638348230000|2021-12-01 08:43:50|740826.3|739826.3|740825.3|739825.3|740839.1|739839.1|740804.8|739804.8|31
1638348240000|2021-12-01 08:44:00|740826|739826|740858.4|739858.4|740866.1|739866.1|740814.6|739814.6|36
1638348250000|2021-12-01 08:44:10|740858.8|739858.8|740822.2|739822.2|740865.7|739865.7|740815.5|739815.5|33
1638348260000|2021-12-01 08:44:20|740802.7|739802.7|740795.9|739795.9|740813.6|739813.6|740766.5|739766.5|35
1638348270000|2021-12-01 08:44:30|740794.6|739794.6|740859.1|739859.1|740863.9|739863.9|740788.4|739788.4|36
1638348280000|2021-12-01 08:44:40|740858.9|739858.9|740896.4|739896.4|740905.6|739905.6|740858.9|739858.9|34
1638348290000|2021-12-01 08:44:50|740902.2|739902.2|740796.5|739796.5|740902.2|739902.2|740796.5|739796.5|37
1638348300000|2021-12-01 08:45:00|740793.2|739793.2|740768.9|739768.9|740793.2|739793.2|740768.9|739768.9|31
1638348310000|2021-12-01 08:45:10|740769|739769|740775.4|739775.4|740793.5|739793.5|740764.7|739764.7|36
1638348320000|2021-12-01 08:45:20|740774.7|739774.7|740702|739702|740774.9|739774.9|740593.8|739593.8|30
1638348330000|2021-12-01 08:45:30|740711.3|739711.3|740674.5|739674.5|740740.7|739740.7|740660.6|739660.6|37
1638348340000|2021-12-01 08:45:40|740672.9|739672.9|740615.4|739615.4|740672.9|739672.9|740613.6|739613.6|31
1638348350000|2021-12-01 08:45:50|740607.6|739607.6|740601.6|739601.6|740609.5|739609.5|740587.2|739587.2|33
1638348360000|2021-12-01 08:46:00|740602.2|739602.2|740888.8|738888.8|740896.2|739617.3|740384.6|738888.7|35
1638348370000|2021-12-01 08:46:10|740890.6|738890.6|740329.6|739329.6|740893.1|739405|740316.4|738792.8|37
1638348380000|2021-12-01 08:46:20|740328.1|739328.1|740732.9|738732.9|740734.4|739328.1|740251.2|738725.8|36
1638348390000|2021-12-01 08:46:30|740753.7|738753.7|740305.7|739305.7|740819.7|739344|740296.6|738753.7|38
1638348400000|2021-12-01 08:46:40|740304.8|739304.8|740441.4|739441.4|740441.4|739441.4|740304.8|739304.8|35
1638348410000|2021-12-01 08:46:50|740455.8|739455.8|741014|739014|741014|739503.9|740454.5|738936.9|36
1638348420000|2021-12-01 08:47:00|740504.3|739504.3|740510|739510|740997.5|739510|740457.4|738994.1|32
1638348430000|2021-12-01 08:47:10|740490.9|739490.9|740471.7|739471.7|740498|739498|740462.8|739462.8|35
1638348440000|2021-12-01 08:47:20|740469.8|739469.8|740486.6|739486.6|740500.7|739500.7|740469.1|739469.1|32
1638348450000|2021-12-01 08:47:30|740487|739487|740486.4|739486.4|740492.1|739492.1|740463.1|739463.1|31
1638348460000|2021-12-01 08:47:40|740486.1|739486.1|740410.7|739410.7|740489.2|739489.2|740409.4|739409.4|21
1638348470000|2021-12-01 08:47:50|740408.4|739408.4|740566.6|739566.6|740567.4|739567.4|740408.4|739408.4|26
1638348480000|2021-12-01 08:48:00|740568.5|739568.5|740890.8|739890.8|740890.8|739890.8|740566.2|739566.2|38
1638348490000|2021-12-01 08:48:10|740879.1|739879.1|740818.2|739818.2|740882.1|739882.1|740697.1|739697.1|38
1638348500000|2021-12-01 08:48:20|740821.2|739821.2|740861.2|739861.2|740865.8|739865.8|740770.2|739770.2|36
1638348510000|2021-12-01 08:48:30|740859.1|739859.1|740754.3|739754.3|740878.8|739878.8|740744.3|739744.3|34
1638348520000|2021-12-01 08:48:40|740753.5|739753.5|740641.3|739641.3|740757.5|739757.5|740641.3|739641.3|28
1638348530000|2021-12-01 08:48:50|740634|739634|740725.8|739725.8|740762.9|739762.9|740634|739634|31
1638348540000|2021-12-01 08:49:00|740727.2|739727.2|740734.4|739734.4|740735.2|739735.2|740644.9|739644.9|35
1638348550000|2021-12-01 08:49:10|740733.7|739733.7|740739.6|739739.6|741275.2|739776.5|740717.2|739254.7|36
1638348560000|2021-12-01 08:49:20|740741.4|739741.4|740543.6|739543.6|741055.4|739746.6|740543.6|739055.4|36
1638348570000|2021-12-01 08:49:30|741059|739059|741058.6|739058.6|741068.9|739068.9|741055.5|739055.5|33
1638348580000|2021-12-01 08:49:40|741011.4|739011.4|740467.9|739467.9|741052.4|739528|740454.8|738945.6|38
1638348590000|2021-12-01 08:49:50|740469.6|739469.6|740892.7|738892.7|740892.7|739469.6|740381.4|738884|33
1638348600000|2021-12-01 08:50:00|740890.1|738890.1|740872.6|738872.6|740891.9|738891.9|740776.7|738776.7|37
1638348610000|2021-12-01 08:50:10|740358.9|739358.9|740290.9|739290.9|740813.6|739370.9|740290.9|738813.6|29
1638348620000|2021-12-01 08:50:20|740286.3|739286.3|740303.2|739303.2|740811.7|739303.2|740263.6|738781|31
1638348630000|2021-12-01 08:50:30|740305.9|739305.9|740306.7|739306.7|740811.5|739319.1|740298|738789.1|34
1638348640000|2021-12-01 08:50:40|740318|739318|740337.4|739337.4|740372.6|739372.6|740306.5|739306.5|32
1638348650000|2021-12-01 08:50:50|740329.5|739329.5|740509|739509|740520.7|739520.7|740328.7|739328.7|38
1638348660000|2021-12-01 08:51:00|740514.2|739514.2|740771.9|738771.9|740880.3|739514.2|740200.8|738672|35
1638348670000|2021-12-01 08:51:10|740772.8|738772.8|740710.7|738710.7|740781.4|739290|740216.5|738698.6|34
1638348680000|2021-12-01 08:51:20|740721.6|738721.6|740730|738730|740775.6|739288.2|740217.4|738717.5|33
1638348690000|2021-12-01 08:51:30|740720.5|738720.5|740219.2|739219.2|740733|739252|740217.7|738717.4|33
1638348700000|2021-12-01 08:51:40|740215.3|739215.3|740253.2|739253.2|740255.7|739255.7|740185.1|739185.1|30
1638348710000|2021-12-01 08:51:50|740140.1|739140.1|740158.1|739158.1|740185|739185|740126.4|739126.4|32
1638348720000|2021-12-01 08:52:00|740161.3|739161.3|740211.9|739211.9|740245.2|739245.2|740161.3|739161.3|36
1638348730000|2021-12-01 08:52:10|740209.6|739209.6|740078.9|739078.9|740214.7|739214.7|740078.7|739078.7|32
1638348740000|2021-12-01 08:52:20|740075.3|739075.3|740088.3|739088.3|740093.8|739093.8|740072.3|739072.3|31
1638348750000|2021-12-01 08:52:30|740090.1|739090.1|740708.6|738708.6|740713.3|739173.6|740090.1|738610.6|34
1638348760000|2021-12-01 08:52:40|740709.2|738709.2|740179.5|739179.5|740715.2|739193.8|740179.5|738684.8|22
1638348770000|2021-12-01 08:52:50|740176.5|739176.5|740278.4|739278.4|740801.2|739308.8|740176.5|738801.2|30
1638348780000|2021-12-01 08:53:00|740276.4|739276.4|740306.4|739306.4|740319.9|739319.9|740276.4|739276.4|30
1638348790000|2021-12-01 08:53:10|740307.7|739307.7|740924|738924|740924|739431.3|740305.9|738924|25
1638348800000|2021-12-01 08:53:20|740927.9|738927.9|740464.7|739464.7|740947.3|739470.5|740440|738918.8|29
1638348810000|2021-12-01 08:53:30|740464.4|739464.4|740539.8|739539.8|740588.7|739588.7|740464.3|739464.3|29
1638348820000|2021-12-01 08:53:40|740544.7|739544.7|740653.5|739653.5|740666.7|739666.7|740544.7|739544.7|27
1638348830000|2021-12-01 08:53:50|740640|739640|741233.6|739233.6|741275.2|739720.9|740639.2|739222.5|37
1638348840000|2021-12-01 08:54:00|740732.4|739732.4|740726.4|739726.4|740740.1|739740.1|740689.2|739689.2|33
1638348850000|2021-12-01 08:54:10|740739.1|739739.1|740772.4|739772.4|740784.8|739784.8|740739.1|739739.1|32
1638348860000|2021-12-01 08:54:20|740769.3|739769.3|741306.8|739306.8|741306.9|739785.4|740694.5|739170.4|35
1638348870000|2021-12-01 08:54:30|741304.5|739304.5|740798.3|739798.3|741313.3|739809.2|740771|739273.3|32
1638348880000|2021-12-01 08:54:40|741297.2|739297.2|740869.6|739869.6|741299.1|739869.6|740823.4|739297.2|33
1638348890000|2021-12-01 08:54:50|740873.7|739873.7|741302.7|739302.7|741316.4|739881.5|740873.7|739271.1|30
1638348900000|2021-12-01 08:55:00|741300.1|739300.1|740819.8|739819.8|741330.7|739845.9|740795.8|739295.4|33
1638348910000|2021-12-01 08:55:10|740819.5|739819.5|740525.2|739525.2|740819.5|739819.5|740493.6|739493.6|35
1638348920000|2021-12-01 08:55:20|740517|739517|741036.7|739036.7|741062|739536.7|740407.4|738913.3|35
1638348930000|2021-12-01 08:55:30|741043.3|739043.3|741089.1|739089.1|741089.1|739089.1|741034|739034|31
1638348940000|2021-12-01 08:55:40|741090.3|739090.3|740606.7|739606.7|741127.3|739606.7|740606.1|739090.3|29
1638348950000|2021-12-01 08:55:50|740606.9|739606.9|740528.1|739528.1|740660|739660|740526.7|739526.7|35
1638348960000|2021-12-01 08:56:00|740510|739510|740400.9|739400.9|740529.9|739529.9|740397.8|739397.8|37
1638348970000|2021-12-01 08:56:10|740406.9|739406.9|740532|739532|741042.9|739538.1|740395|738901.2|36
1638348980000|2021-12-01 08:56:20|740544.4|739544.4|740569.6|739569.6|741101.2|739584|740530.5|739077.7|32
1638348990000|2021-12-01 08:56:30|740568.6|739568.6|740592.4|739592.4|740662.9|739662.9|740551.3|739551.3|28
1638349000000|2021-12-01 08:56:40|740594|739594|740530.3|739530.3|741070.9|739594|740530.3|739060.4|30
1638349010000|2021-12-01 08:56:50|740531.6|739531.6|740513.2|739513.2|740531.6|739531.6|740508.5|739508.5|27
1638349020000|2021-12-01 08:57:00|740523.5|739523.5|740362.1|739362.1|740523.5|739523.5|740347.4|739347.4|26
1638349030000|2021-12-01 08:57:10|740367.7|739367.7|740355|739355|740367.7|739367.7|740330.7|739330.7|32
1638349040000|2021-12-01 08:57:20|740356.5|739356.5|740351.6|739351.6|740375|739375|740341.1|739341.1|35
1638349050000|2021-12-01 08:57:30|740361.7|739361.7|740310.4|739310.4|740363.4|739363.4|740310.3|739310.3|33
1638349060000|2021-12-01 08:57:40|740310.3|739310.3|740526.6|738526.6|740526.6|739320.8|740295|738484.2|25
1638349070000|2021-12-01 08:57:50|740481.9|738481.9|740100.7|739100.7|740565.2|739113|740022.3|738475.6|38
1638349080000|2021-12-01 08:58:00|740100|739100|739986.1|738986.1|740506.2|739117.4|739978.3|738472.6|35
1638349090000|2021-12-01 08:58:10|739980.7|738980.7|739926.1|738926.1|740425.6|738989.7|739914.5|738416.6|33
1638349100000|2021-12-01 08:58:20|739921.5|738921.5|739859.7|738859.7|740341.8|738923.3|739826.9|738341.8|35
1638349110000|2021-12-01 08:58:30|739863.1|738863.1|739758.2|738758.2|739874.2|738874.2|739758.2|738758.2|36
1638349120000|2021-12-01 08:58:40|739765|738765|739773.9|738773.9|740273.4|738780.7|739754.1|738262.4|29
1638349130000|2021-12-01 08:58:50|739777.5|738777.5|739763.4|738763.4|739789|738789|739754.6|738754.6|35
1638349140000|2021-12-01 08:59:00|739765.7|738765.7|739752|738752|739768.2|738768.2|739752|738752|31
1638349150000|2021-12-01 08:59:10|739753.7|738753.7|740268.7|738268.7|740298.2|738796.6|739747.7|738265.5|32
1638349160000|2021-12-01 08:59:20|740262.4|738262.4|739753.1|738753.1|740281|738757.1|739710|738244.9|36
1638349170000|2021-12-01 08:59:30|739752.9|738752.9|739573.2|738573.2|740255.5|738754.5|739573.2|738066.3|35
1638349180000|2021-12-01 08:59:40|739566.4|738566.4|739573.7|738573.7|739573.7|738573.7|739560.9|738560.9|33
1638349190000|2021-12-01 08:59:50|739568.5|738568.5|739973.3|737973.3|740016.6|738585.9|739567.1|737966.9|38
1638349200000|2021-12-01 09:00:00|739975.1|737975.1|739883.6|737883.6|739979|738427.3|739403.5|737880.3|32
1638349210000|2021-12-01 09:00:10|739874.1|737874.1|739392.6|738392.6|739893.6|738442.4|739392.6|737874.1|38
1638349220000|2021-12-01 09:00:20|739391|738391|739432.5|738432.5|739437|738437|739388.9|738388.9|33
1638349230000|2021-12-01 09:00:30|739432.1|738432.1|740028.3|738028.3|740050.9|738521.7|739418.9|738020.5|33
1638349240000|2021-12-01 09:00:40|740030.5|738030.5|739511|738511|740039.6|738558.8|739487.9|738013.2|29
1638349250000|2021-12-01 09:00:50|739498.7|738498.7|739691.4|737691.4|739699.3|738502.2|739227.2|737635.4|35
1638349260000|2021-12-01 09:01:00|739686.5|737686.5|739772|737772|739820.2|738313.3|739285.1|737686.5|39
1638349270000|2021-12-01 09:01:10|739289|738289|739634.9|737634.9|739807.1|738289|739126.5|737630|38
1638349280000|2021-12-01 09:01:20|739656.5|737656.5|739383|737383|739897.7|738390.9|739274.8|737383|37
1638349290000|2021-12-01 09:01:30|739431.5|737431.5|739119.2|737119.2|739431.5|737763.4|738763.4|737117.9|40
1638349300000|2021-12-01 09:01:40|739109.1|737109.1|739131|737131|739267.7|737267.7|739094.9|737094.9|40
1638349310000|2021-12-01 09:01:50|739140.6|737140.6|739146.8|737146.8|739207.4|737207.4|739127.4|737127.4|40
1638349320000|2021-12-01 09:02:00|739177.9|737177.9|739196.8|737196.8|739196.8|737196.8|739110.7|737110.7|38
1638349330000|2021-12-01 09:02:10|739196|737196|739149.4|737149.4|739199.4|737697.7|738697.7|737130.4|38
1638349340000|2021-12-01 09:02:20|739149.2|737149.2|738630.4|737630.4|739151.5|737630.4|738586.9|737087.4|35
1638349350000|2021-12-01 09:02:30|738627.6|737627.6|739008.1|737008.1|739133.7|737627.6|738620.6|736925.6|39
1638349360000|2021-12-01 09:02:40|739017.5|737017.5|738945.3|736945.3|739018.6|737468.4|738468|736941.8|39
1638349370000|2021-12-01 09:02:50|738923.2|736923.2|738834.9|736834.9|738940.9|736940.9|738767.6|736767.6|36
1638349380000|2021-12-01 09:03:00|738826.8|736826.8|738847.5|736847.5|738904.5|736904.5|738765.3|736765.3|39
1638349390000|2021-12-01 09:03:10|738851.4|736851.4|738843.9|736843.9|738905.8|736905.8|738837.8|736837.8|37
1638349400000|2021-12-01 09:03:20|738844.8|736844.8|738853.7|736853.7|738854.7|736854.7|738716.5|736716.5|37
1638349410000|2021-12-01 09:03:30|738853.4|736853.4|738972.8|736972.8|738972.8|736972.8|738847.7|736847.7|35
1638349420000|2021-12-01 09:03:40|738971.9|736971.9|738866.7|736866.7|738971.9|737368.8|738364.4|736845.8|39
1638349430000|2021-12-01 09:03:50|738840.3|736840.3|738354.2|737354.2|738866|737376.8|738348.1|736840.3|28
1638349440000|2021-12-01 09:04:00|738860|736860|738385|737385|738860|737411.5|738325.4|736833.5|38
1638349450000|2021-12-01 09:04:10|738390.4|737390.4|738586.9|737586.9|739095.8|737605.6|738375.7|736968.7|37
1638349460000|2021-12-01 09:04:20|738580.2|737580.2|739288.2|737288.2|739302.5|737787.2|738567.7|737065.3|38
1638349470000|2021-12-01 09:04:30|739280.9|737280.9|739306.2|737306.2|739328.2|737816.7|738803.2|737280|36
1638349480000|2021-12-01 09:04:40|739303.7|737303.7|739088.1|737088.1|739306.4|737306.4|739088.1|737088.1|34
1638349490000|2021-12-01 09:04:50|739093.5|737093.5|739094.9|737094.9|739107.9|737107.9|739052.5|737052.5|36
1638349500000|2021-12-01 09:05:00|739076.8|737076.8|739087.4|737087.4|739087.4|737087.4|739054|737054|33
1638349510000|2021-12-01 09:05:10|739082.4|737082.4|739113.2|737113.2|739144.2|737144.2|739082.4|737082.4|37
1638349520000|2021-12-01 09:05:20|739111.7|737111.7|738656.5|737656.5|739139.3|737656.5|738589.6|737073.3|33
1638349530000|2021-12-01 09:05:30|738649.5|737649.5|738843.9|736843.9|739194|737760|738638.6|736837|36
1638349540000|2021-12-01 09:05:40|738839.2|736839.2|738386.1|737386.1|738899.6|737419.1|738336.1|736822.1|37
1638349550000|2021-12-01 09:05:50|738882.2|736882.2|738380.8|737380.8|738882.2|737404.3|738356.3|736858|36
1638349560000|2021-12-01 09:06:00|738380.2|737380.2|738336.3|737336.3|738914.7|737437.5|738335.8|736878.9|36
1638349570000|2021-12-01 09:06:10|738837.9|736837.9|738292.7|737292.7|738837.9|737321.9|738292.3|736782|35
1638349580000|2021-12-01 09:06:20|738287.7|737287.7|738546.2|736546.2|738847.7|737343.2|738104.8|736546.2|39
1638349590000|2021-12-01 09:06:30|738564.7|736564.7|738680.3|736680.3|738680.6|737066.7|738066.7|736564.7|39
1638349600000|2021-12-01 09:06:40|738671.9|736671.9|738918.2|736918.2|738968.5|736968.5|738649.5|736649.5|35
1638349610000|2021-12-01 09:06:50|738923.5|736923.5|738819.8|736819.8|738923.5|736923.5|738804|736804|36
1638349620000|2021-12-01 09:07:00|738813.6|736813.6|738659.1|736659.1|738813.6|736813.6|738655.5|736655.5|34
1638349630000|2021-12-01 09:07:10|738661.2|736661.2|738663.7|736663.7|738722.5|736722.5|738588.3|736588.3|37
1638349640000|2021-12-01 09:07:20|738655.5|736655.5|738663|736663|738708.4|736708.4|738653.2|736653.2|38
1638349650000|2021-12-01 09:07:30|738661.3|736661.3|738654.4|736654.4|738661.3|736661.3|738602|736602|35
1638349660000|2021-12-01 09:07:40|738658.4|736658.4|738738.4|736738.4|738794.2|736794.2|738652.9|736652.9|36
1638349670000|2021-12-01 09:07:50|738739|736739|738800.4|736800.4|738800.4|736800.4|738710.1|736710.1|31
1638349680000|2021-12-01 09:08:00|738794.5|736794.5|738432.7|737432.7|738868|737432.7|738317.4|736790.1|35
1638349690000|2021-12-01 09:08:10|738433.5|737433.5|738941.7|736941.7|738973.5|737433.5|738427.9|736915|35
1638349700000|2021-12-01 09:08:20|738936.5|736936.5|738530.4|737530.4|739023.5|737533.3|738468.1|736925.6|31
1638349710000|2021-12-01 09:08:30|738525.9|737525.9|738527.6|737527.6|738551.3|737551.3|738516.9|737516.9|34
1638349720000|2021-12-01 09:08:40|738526.1|737526.1|738566.3|737566.3|738577|737577|738508.5|737508.5|30
1638349730000|2021-12-01 09:08:50|738569.3|737569.3|738537.6|737537.6|738574|737574|738527.9|737527.9|31
1638349740000|2021-12-01 09:09:00|738535.1|737535.1|738882.2|736882.2|739020.2|737546.9|738517.1|736882.2|35
1638349750000|2021-12-01 09:09:10|738878|736878|738475|737475|738903.9|737475|738299.9|736823.3|34
1638349760000|2021-12-01 09:09:20|738473.5|737473.5|738443.1|737443.1|738990.5|737502.8|738437.3|736926.8|33
1638349770000|2021-12-01 09:09:30|738421.3|737421.3|738398.5|737398.5|738960.4|737451.7|738398.5|736890.3|30
1638349780000|2021-12-01 09:09:40|738400.9|737400.9|738480.1|737480.1|738524.3|737524.3|738400.9|737400.9|37
1638349790000|2021-12-01 09:09:50|738482.9|737482.9|738398.6|737398.6|738482.9|737482.9|738378.5|737378.5|28
1638349800000|2021-12-01 09:10:00|738406.7|737406.7|738161.4|737161.4|738406.7|737406.7|738159.3|737159.3|35
1638349810000|2021-12-01 09:10:10|738158.8|737158.8|738345.9|737345.9|738345.9|737345.9|738158.8|737158.8|36
1638349820000|2021-12-01 09:10:20|738374.1|737374.1|738453.3|737453.3|738461.4|737461.4|738362.5|737362.5|37
1638349830000|2021-12-01 09:10:30|738443.3|737443.3|738517.9|737517.9|738517.9|737517.9|738421.5|737421.5|36
1638349840000|2021-12-01 09:10:40|738580.9|737580.9|738574.1|737574.1|738602.9|737602.9|738571.2|737571.2|31
1638349850000|2021-12-01 09:10:50|738572.6|737572.6|738564.7|737564.7|738574.1|737574.1|738535.2|737535.2|30
1638349860000|2021-12-01 09:11:00|738562.7|737562.7|738667.3|737667.3|738667.3|737667.3|738562.7|737562.7|36
1638349870000|2021-12-01 09:11:10|738661.4|737661.4|738601.4|737601.4|738705.9|737705.9|738601.4|737601.4|37
1638349880000|2021-12-01 09:11:20|738606|737606|738577.1|737577.1|738606|737606|738545.2|737545.2|35
1638349890000|2021-12-01 09:11:30|738617.3|737617.3|738579.3|737579.3|738675.6|737675.6|738579.3|737579.3|35
1638349900000|2021-12-01 09:11:40|738583.1|737583.1|738606.8|737606.8|738652|737652|738571.6|737571.6|35
1638349910000|2021-12-01 09:11:50|738614.4|737614.4|738585.8|737585.8|738640.9|737640.9|738584.6|737584.6|32
1638349920000|2021-12-01 09:12:00|738584.7|737584.7|738529.7|737529.7|738588.4|737588.4|738519.9|737519.9|36
1638349930000|2021-12-01 09:12:10|738530|737530|738543.5|737543.5|738546.7|737546.7|738517.1|737517.1|28
1638349940000|2021-12-01 09:12:20|738546.4|737546.4|738674.5|737674.5|738674.5|737674.5|738546.4|737546.4|31
1638349950000|2021-12-01 09:12:30|738685.4|737685.4|739153.8|737153.8|739154.4|737685.4|738629.2|737133.7|34
1638349960000|2021-12-01 09:12:40|739145.2|737145.2|738801.1|737801.1|739223.9|737801.1|738639.4|737145.2|38
1638349970000|2021-12-01 09:12:50|738769.9|737769.9|738837.8|737837.8|739346.2|737844.4|738754.3|737252.5|36
1638349980000|2021-12-01 09:13:00|738841.8|737841.8|738862.4|737862.4|739353.5|737905|738839.8|737349.8|37
1638349990000|2021-12-01 09:13:10|738856.5|737856.5|738887.5|737887.5|738892|737892|738856.5|737856.5|28
1638350000000|2021-12-01 09:13:20|738887.4|737887.4|738874.9|737874.9|738905.7|737905.7|738860.7|737860.7|35
1638350010000|2021-12-01 09:13:30|738879.1|737879.1|738785.3|737785.3|738879.8|737879.8|738771.6|737771.6|28
1638350020000|2021-12-01 09:13:40|738797|737797|738808.3|737808.3|739321.3|737827.8|738765.2|737315|36
1638350030000|2021-12-01 09:13:50|738804|737804|738591.5|737591.5|738809|737809|738565.4|737565.4|34
1638350040000|2021-12-01 09:14:00|738568.5|737568.5|738579.6|737579.6|738616.7|737616.7|738564.5|737564.5|38
1638350050000|2021-12-01 09:14:10|738581.4|737581.4|738571.5|737571.5|738606.4|737606.4|738562.2|737562.2|32
1638350060000|2021-12-01 09:14:20|738574.2|737574.2|738569|737569|738591.1|737591.1|738559.9|737559.9|25
1638350070000|2021-12-01 09:14:30|738565|737565|738669.1|737669.1|738826.7|737826.7|738531.8|737531.8|30
1638350080000|2021-12-01 09:14:40|738667.8|737667.8|738561.5|737561.5|739254.2|737732|738548.9|737220.5|35
1638350090000|2021-12-01 09:14:50|738554.2|737554.2|738566.7|737566.7|739138.5|737631|738554.2|737078.5|36
1638350100000|2021-12-01 09:15:00|738571.6|737571.6|738533.1|737533.1|738616.3|737616.3|738529.7|737529.7|34
1638350110000|2021-12-01 09:15:10|738529.3|737529.3|738832.5|736832.5|738891.4|737529.3|738449.8|736821.1|38
1638350120000|2021-12-01 09:15:20|738829.6|736829.6|738837.2|736837.2|738851.6|737325.4|738313.6|736807.2|36
1638350130000|2021-12-01 09:15:30|738352.7|737352.7|738355.3|737355.3|738868.2|737365.2|738334.7|736821.6|36
1638350140000|2021-12-01 09:15:40|738854.1|736854.1|738394.4|737394.4|738857.7|737408.4|738341.4|736835.2|34
1638350150000|2021-12-01 09:15:50|738395.2|737395.2|738432.3|737432.3|738445.8|737445.8|738390.4|737390.4|34
1638350160000|2021-12-01 09:16:00|738426.6|737426.6|738611.4|737611.4|739103.3|737619.2|738422.6|737050|40
1638350170000|2021-12-01 09:16:10|738588.8|737588.8|738482.5|737482.5|739021.6|737620.5|738467.1|736982|39
1638350180000|2021-12-01 09:16:20|738438.5|737438.5|738498.3|737498.3|739006|737499|738438.5|736968.9|39
1638350190000|2021-12-01 09:16:30|739020.3|737020.3|738547.1|737547.1|739025.6|737575.5|738479.7|736981.1|33
1638350200000|2021-12-01 09:16:40|738547.6|737547.6|738412.3|737412.3|738547.6|737547.6|738412.3|737412.3|36
1638350210000|2021-12-01 09:16:50|738434.9|737434.9|738427.8|737427.8|738441.4|737441.4|738416.9|737416.9|33
1638350220000|2021-12-01 09:17:00|738423.5|737423.5|738527.3|737527.3|739024.2|737544.4|738423.5|737024.2|34
1638350230000|2021-12-01 09:17:10|738521|737521|738500|737500|738532.4|737532.4|738500|737500|25
1638350240000|2021-12-01 09:17:20|738497.3|737497.3|738461.7|737461.7|738510.8|737510.8|738450.8|737450.8|29
1638350250000|2021-12-01 09:17:30|738453.3|737453.3|738471.1|737471.1|738504.5|737504.5|738433|737433|31
1638350260000|2021-12-01 09:17:40|738466.3|737466.3|738446.6|737446.6|738466.4|737466.4|738445.8|737445.8|19
1638350270000|2021-12-01 09:17:50|738450.5|737450.5|738432.6|737432.6|738450.5|737450.5|738425.3|737425.3|24
1638350280000|2021-12-01 09:18:00|738432.4|737432.4|738451.7|737451.7|738508|737508|738421.5|737421.5|30
1638350290000|2021-12-01 09:18:10|738453.1|737453.1|738483.9|737483.9|738493.6|737493.6|738443.7|737443.7|33
1638350300000|2021-12-01 09:18:20|738485.1|737485.1|738382.4|737382.4|738502.5|737502.5|738382.4|737382.4|32
1638350310000|2021-12-01 09:18:30|738385.3|737385.3|738385.2|737385.2|738387.3|737387.3|738342.3|737342.3|30
1638350320000|2021-12-01 09:18:40|738390.9|737390.9|738404.2|737404.2|738457.2|737457.2|738383.3|737383.3|33
1638350330000|2021-12-01 09:18:50|738413.1|737413.1|738439.6|737439.6|738439.6|737439.6|738399.9|737399.9|30
1638350340000|2021-12-01 09:19:00|738415.8|737415.8|738406.7|737406.7|738422.8|737422.8|738369.2|737369.2|34
1638350350000|2021-12-01 09:19:10|738405|737405|738391.2|737391.2|738407.2|737407.2|738378|737378|29
1638350360000|2021-12-01 09:19:20|738385.9|737385.9|738440.4|737440.4|738461.4|737461.4|738363.9|737363.9|34
1638350370000|2021-12-01 09:19:30|738443.4|737443.4|738444.5|737444.5|738448.9|737448.9|738415.7|737415.7|28
1638350380000|2021-12-01 09:19:40|738426|737426|738423.2|737423.2|738455|737455|738423.2|737423.2|28
1638350390000|2021-12-01 09:19:50|738434.2|737434.2|738435.9|737435.9|738444.5|737444.5|738414.4|737414.4|30
1638350400000|2021-12-01 09:20:00|738439.6|737439.6|738434.7|737434.7|738449.8|737449.8|738419.3|737419.3|29
1638350410000|2021-12-01 09:20:10|738441.4|737441.4|738437.6|737437.6|738455|737455|738398.3|737398.3|31
1638350420000|2021-12-01 09:20:20|738431.2|737431.2|738419.2|737419.2|738437.2|737437.2|738406|737406|29
1638350430000|2021-12-01 09:20:30|738419.5|737419.5|738437.1|737437.1|738450.9|737450.9|738415.7|737415.7|33
1638350440000|2021-12-01 09:20:40|738438.1|737438.1|738429|737429|738494.5|737494.5|738413.4|737413.4|36
1638350450000|2021-12-01 09:20:50|738411.4|737411.4|738456.1|737456.1|738461.4|737461.4|738216.1|737216.1|40
1638350460000|2021-12-01 09:21:00|738453.4|737453.4|738012.7|737012.7|738455.1|737455.1|737993|736993|32
1638350470000|2021-12-01 09:21:10|738000.5|737000.5|738066.2|737066.2|738523.6|737066.2|737930|736437.1|40
1638350480000|2021-12-01 09:21:20|738566.9|736566.9|738643.6|736643.6|738684.4|737154.2|738085.3|736564.2|36
1638350490000|2021-12-01 09:21:30|738635|736635|738611.8|736611.8|738637.5|737111.2|738069.5|736575.3|35
1638350500000|2021-12-01 09:21:40|738622.1|736622.1|738364.1|736364.1|738778.4|737272.6|737895.7|736364.1|35
1638350510000|2021-12-01 09:21:50|738361.7|736361.7|738398.3|736398.3|738413.6|736413.6|738357.1|736357.1|39
1638350520000|2021-12-01 09:22:00|738397|736397|737847.6|736847.6|738408.6|736847.6|737847.6|736362.3|38
1638350530000|2021-12-01 09:22:10|737861.5|736861.5|738409.8|736409.8|738414.7|736861.5|737816.5|736315.5|35
1638350540000|2021-12-01 09:22:20|738400.3|736400.3|738416.6|736416.6|738431.4|736431.4|738397.1|736397.1|36
1638350550000|2021-12-01 09:22:30|738420.6|736420.6|738814.5|736814.5|738835.2|737332.5|738025.4|736420.6|37
1638350560000|2021-12-01 09:22:40|738810.8|736810.8|738689.9|736689.9|738838.9|737323.8|738302.8|736689.9|37
1638350570000|2021-12-01 09:22:50|738696.7|736696.7|738412.2|736412.2|738739.2|736739.2|738352.4|736352.4|38
1638350580000|2021-12-01 09:23:00|738412.1|736412.1|738430.7|736430.7|738435.5|736435.5|738403.5|736403.5|37
1638350590000|2021-12-01 09:23:10|738427.8|736427.8|738372|736372|738444.1|736887.2|737887.2|736359.6|36
1638350600000|2021-12-01 09:23:20|738373.3|736373.3|738582.7|736582.7|738600.4|736600.4|738368.7|736368.7|36
1638350610000|2021-12-01 09:23:30|738573.7|736573.7|738088.9|737088.9|738722.9|737197.3|738067.2|736545.9|36
1638350620000|2021-12-01 09:23:40|738087.8|737087.8|738087.8|737087.8|738093.4|737093.4|738073.2|737073.2|26
1638350630000|2021-12-01 09:23:50|738087.3|737087.3|738091.7|737091.7|738115.9|737115.9|738079.4|737079.4|33
1638350640000|2021-12-01 09:24:00|738093.7|737093.7|738085.5|737085.5|738093.7|737093.7|738080.4|737080.4|21
1638350650000|2021-12-01 09:24:10|738082.1|737082.1|738187.3|737187.3|738196.9|737196.9|738078.8|737078.8|26
1638350660000|2021-12-01 09:24:20|738183.3|737183.3|738229.1|737229.1|738234|737234|738168.6|737168.6|32
1638350670000|2021-12-01 09:24:30|738233.5|737233.5|738200.6|737200.6|738726.1|737233.5|738183.1|736711.8|23
1638350680000|2021-12-01 09:24:40|738193.4|737193.4|738209.3|737209.3|738718.4|737226.8|738164.4|736718.4|29
1638350690000|2021-12-01 09:24:50|738216.1|737216.1|738281.7|737281.7|738719.3|737294.5|738216.1|736717.8|26
1638350700000|2021-12-01 09:25:00|738278|737278|738136.8|737136.8|738364.8|737364.8|738069|737069|31
1638350710000|2021-12-01 09:25:10|738136.4|737136.4|738113|737113|738149.4|737149.4|738109.1|737109.1|32
1638350720000|2021-12-01 09:25:20|738114.9|737114.9|738169|737169|738172.7|737172.7|738107.1|737107.1|30
1638350730000|2021-12-01 09:25:30|738170|737170|738182.7|737182.7|738182.7|737182.7|738167.7|737167.7|24
1638350740000|2021-12-01 09:25:40|738298.5|737298.5|738090.4|737090.4|738314.9|737314.9|738052.2|737052.2|35
1638350750000|2021-12-01 09:25:50|738084.6|737084.6|738058.1|737058.1|738084.6|737084.6|738053.5|737053.5|36
1638350760000|2021-12-01 09:26:00|738066.2|737066.2|738129.5|737129.5|738154.5|737154.5|738053.1|737053.1|29
1638350770000|2021-12-01 09:26:10|738113.7|737113.7|738250.5|737250.5|738261.2|737261.2|738113.7|737113.7|34
1638350780000|2021-12-01 09:26:20|738246.9|737246.9|738113.6|737113.6|738300.5|737300.5|738100.1|737100.1|34
1638350790000|2021-12-01 09:26:30|738117.2|737117.2|738151.4|737151.4|738158.1|737158.1|738108.4|737108.4|27
1638350800000|2021-12-01 09:26:40|738152.7|737152.7|738150.1|737150.1|738157|737157|738137.7|737137.7|21
1638350810000|2021-12-01 09:26:50|738132.5|737132.5|738155.4|737155.4|738155.4|737155.4|738119.4|737119.4|26
1638350820000|2021-12-01 09:27:00|738135.6|737135.6|738275.3|737275.3|738275.3|737275.3|738135.6|737135.6|29
1638350830000|2021-12-01 09:27:10|738275|737275|738314.1|737314.1|738327.4|737327.4|738168|737168|30
1638350840000|2021-12-01 09:27:20|738314.4|737314.4|738309.4|737309.4|738327.7|737327.7|738276.3|737276.3|24
1638350850000|2021-12-01 09:27:30|738305.1|737305.1|738385.2|737385.2|738400.6|737400.6|738305.1|737305.1|30
1638350860000|2021-12-01 09:27:40|738384.3|737384.3|738484.2|737484.2|738487.1|737487.1|738367|737367|27
1638350870000|2021-12-01 09:27:50|738485.9|737485.9|738455.8|737455.8|738503.8|737503.8|738450.3|737450.3|30
1638350880000|2021-12-01 09:28:00|738457.6|737457.6|738457.7|737457.7|738472.1|737472.1|738442.7|737442.7|24
1638350890000|2021-12-01 09:28:10|738445.9|737445.9|738472.4|737472.4|738472.8|737472.8|738432|737432|19
1638350900000|2021-12-01 09:28:20|738470.2|737470.2|738477.3|737477.3|738479.7|737479.7|738469.2|737469.2|16
1638350910000|2021-12-01 09:28:30|738479.9|737479.9|738530.4|737530.4|738539.4|737539.4|738471.5|737471.5|22
1638350920000|2021-12-01 09:28:40|738535.5|737535.5|738523|737523|738538.3|737538.3|738515.1|737515.1|21
1638350930000|2021-12-01 09:28:50|738523.6|737523.6|738520.8|737520.8|738528.2|737528.2|738518.2|737518.2|28
1638350940000|2021-12-01 09:29:00|738522.6|737522.6|738508.8|737508.8|738528|737528|738508.8|737508.8|23
1638350950000|2021-12-01 09:29:10|738525.9|737525.9|738540.1|737540.1|738550.6|737550.6|738520.1|737520.1|28
1638350960000|2021-12-01 09:29:20|738542.7|737542.7|738668.1|737668.1|738676.2|737676.2|738533.4|737533.4|34
1638350970000|2021-12-01 09:29:30|738664.1|737664.1|738670.8|737670.8|738672.5|737672.5|738650.2|737650.2|25
1638350980000|2021-12-01 09:29:40|738673|737673|738703.8|737703.8|738715|737715|738652.3|737652.3|30
1638350990000|2021-12-01 09:29:50|738705.7|737705.7|738710.2|737710.2|738731.8|737731.8|738705.7|737705.7|27
1638351000000|2021-12-01 09:30:00|738704.6|737704.6|738721.3|737721.3|738728.2|737728.2|738693.5|737693.5|35
1638351010000|2021-12-01 09:30:10|738725.6|737725.6|738743.6|737743.6|738750.6|737750.6|738716.8|737716.8|26
1638351020000|2021-12-01 09:30:20|738745.5|737745.5|738796.2|737796.2|738796.2|737796.2|738727.9|737727.9|24
1638351030000|2021-12-01 09:30:30|738792.5|737792.5|738778.8|737778.8|738807|737807|738774.3|737774.3|32
1638351040000|2021-12-01 09:30:40|738778.3|737778.3|738774|737774|738787.8|737787.8|738761.7|737761.7|30
1638351050000|2021-12-01 09:30:50|738760.9|737760.9|738731.6|737731.6|738763.6|737763.6|738707.1|737707.1|33
1638351060000|2021-12-01 09:31:00|738731.9|737731.9|738638.2|737638.2|738734.7|737734.7|738638.2|737638.2|30
1638351070000|2021-12-01 09:31:10|738640.1|737640.1|738527.5|737527.5|738640.9|737640.9|738527|737527|33
1638351080000|2021-12-01 09:31:20|738530.8|737530.8|738517.8|737517.8|738565.7|737565.7|738513.2|737513.2|38
1638351090000|2021-12-01 09:31:30|738516.7|737516.7|738460.6|737460.6|738516.7|737516.7|738436.4|737436.4|36
1638351100000|2021-12-01 09:31:40|738460.4|737460.4|738510|737510|738510|737510|738414.7|737414.7|36
1638351110000|2021-12-01 09:31:50|739018.5|737018.5|738627.5|737627.5|739018.5|737642.5|738567.5|737018.5|35
1638351120000|2021-12-01 09:32:00|738629.3|737629.3|738720.8|737720.8|739167.5|737720.8|738628.2|737165.1|33
1638351130000|2021-12-01 09:32:10|738706|737706|738739.2|737739.2|738753|737753|738706|737706|31
1638351140000|2021-12-01 09:32:20|738737.1|737737.1|738775.4|737775.4|738777|737777|738737.1|737737.1|28
1638351150000|2021-12-01 09:32:30|738774.6|737774.6|738720.5|737720.5|738774.6|737774.6|738680.1|737680.1|35
1638351160000|2021-12-01 09:32:40|738720|737720|738496.9|737496.9|738724.7|737724.7|738496.7|737496.7|37
1638351170000|2021-12-01 09:32:50|738510.6|737510.6|739130.9|737130.9|739163|737650.9|738496|737012|39
1638351180000|2021-12-01 09:33:00|739145.7|737145.7|738815.1|737815.1|739159.8|737816.9|738641.6|737128|30
1638351190000|2021-12-01 09:33:10|738815.8|737815.8|739321.2|737321.2|739348.6|737847.4|738809.8|737321.2|35
1638351200000|2021-12-01 09:33:20|739320.1|737320.1|738833.1|737833.1|739328.4|737834.7|738809.7|737315.9|28
1638351210000|2021-12-01 09:33:30|738834.6|737834.6|738895.7|737895.7|738898.5|737898.5|738818.4|737818.4|28
1638351220000|2021-12-01 09:33:40|738885.7|737885.7|738895.2|737895.2|738895.2|737895.2|738877.7|737877.7|25
1638351230000|2021-12-01 09:33:50|738896.8|737896.8|738886.9|737886.9|738896.8|737896.8|738877.7|737877.7|30
1638351240000|2021-12-01 09:34:00|738891.6|737891.6|738884.8|737884.8|738893.7|737893.7|738864.8|737864.8|30
1638351250000|2021-12-01 09:34:10|738879.5|737879.5|738898.1|737898.1|738909.3|737909.3|738868.5|737868.5|32
1638351260000|2021-12-01 09:34:20|738900.3|737900.3|738903.7|737903.7|738903.7|737903.7|738880.9|737880.9|29
1638351270000|2021-12-01 09:34:30|738903.9|737903.9|738898.8|737898.8|738905.2|737905.2|738882.8|737882.8|30
1638351280000|2021-12-01 09:34:40|738897.6|737897.6|738907.3|737907.3|738910.5|737910.5|738897.6|737897.6|23
1638351290000|2021-12-01 09:34:50|738906.8|737906.8|738899.6|737899.6|738909.7|737909.7|738899.6|737899.6|19
1638351300000|2021-12-01 09:35:00|738901|737901|738895.2|737895.2|738902.5|737902.5|738893.8|737893.8|26
1638351310000|2021-12-01 09:35:10|738896.2|737896.2|739423.7|737423.7|739434.3|737950.4|738889.7|737423.7|27
1638351320000|2021-12-01 09:35:20|739420.8|737420.8|739355.6|737355.6|739420.8|737912.8|738911.3|737355.6|34
1638351330000|2021-12-01 09:35:30|739353.5|737353.5|738979|737979|739467.1|738001.4|738863.7|737352.3|30
1638351340000|2021-12-01 09:35:40|738978.1|737978.1|738976.4|737976.4|739484.7|737986.1|738976.2|737480.8|27
1638351350000|2021-12-01 09:35:50|738974.7|737974.7|738958.1|737958.1|738974.7|737974.7|738957|737957|30
1638351360000|2021-12-01 09:36:00|739449.9|737449.9|738966|737966|739449.9|737984|738913.2|737449.9|29
1638351370000|2021-12-01 09:36:10|738966.6|737966.6|738802.5|737802.5|738973.4|737973.4|738801.8|737801.8|38
1638351380000|2021-12-01 09:36:20|738804|737804|738758.7|737758.7|738804|737804|738732.3|737732.3|33
1638351390000|2021-12-01 09:36:30|738758.3|737758.3|738706.7|737706.7|738823.7|737823.7|738696.2|737696.2|36
1638351400000|2021-12-01 09:36:40|738721.5|737721.5|738702.8|737702.8|738730.3|737730.3|738702.8|737702.8|33
1638351410000|2021-12-01 09:36:50|738705.3|737705.3|738947.2|737947.2|738970|737970|738701.7|737701.7|31
1638351420000|2021-12-01 09:37:00|738924.5|737924.5|738933.3|737933.3|739432.4|737940.5|738903.8|737401.2|32
1638351430000|2021-12-01 09:37:10|738933.9|737933.9|738830.2|737830.2|739354.9|737933.9|738817.7|737354.9|34
1638351440000|2021-12-01 09:37:20|738830.7|737830.7|738847.6|737847.6|738875.7|737875.7|738805.1|737805.1|30
1638351450000|2021-12-01 09:37:30|738849.2|737849.2|738826.2|737826.2|738849.2|737849.2|738806.3|737806.3|29
1638351460000|2021-12-01 09:37:40|738806.8|737806.8|738810.8|737810.8|739317.5|737822.6|738776.8|737293.5|30
1638351470000|2021-12-01 09:37:50|738812.6|737812.6|738827.5|737827.5|739336|737876.9|738797.5|737336|21
1638351480000|2021-12-01 09:38:00|738835.1|737835.1|738807.5|737807.5|738835.1|737835.1|738780.7|737780.7|19
1638351490000|2021-12-01 09:38:10|738807.8|737807.8|738878.3|737878.3|739359.7|737878.3|738801.5|737327.1|35
1638351500000|2021-12-01 09:38:20|738889.5|737889.5|738887|737887|739375.3|737904.1|738856.6|737375.3|37
1638351510000|2021-12-01 09:38:30|738897.6|737897.6|738867|737867|738904.2|737904.2|738866.7|737866.7|31
1638351520000|2021-12-01 09:38:40|738873.2|737873.2|738845.8|737845.8|739383.4|737873.2|738822|737346.1|36
1638351530000|2021-12-01 09:38:50|739354.5|737354.5|738872|737872|739354.5|737878.5|738834.9|737334.5|28
1638351540000|2021-12-01 09:39:00|738866.3|737866.3|738856.7|737856.7|738876.8|737876.8|738844|737844|24
1638351550000|2021-12-01 09:39:10|738870.6|737870.6|738909.8|737909.8|738925.9|737925.9|738857.6|737857.6|30
1638351560000|2021-12-01 09:39:20|738909.1|737909.1|738889.4|737889.4|738913.6|737913.6|738879.7|737879.7|28
1638351570000|2021-12-01 09:39:30|738885.9|737885.9|738868.3|737868.3|738891.1|737891.1|738868.3|737868.3|19
1638351580000|2021-12-01 09:39:40|738860.7|737860.7|738860.6|737860.6|738863.8|737863.8|738848.8|737848.8|24
1638351590000|2021-12-01 09:39:50|738861.1|737861.1|738859|737859|738862.7|737862.7|738852.6|737852.6|20
1638351600000|2021-12-01 09:40:00|738858.6|737858.6|738676.1|737676.1|738858.6|737858.6|738667.7|737667.7|31
1638351610000|2021-12-01 09:40:10|738717.2|737717.2|738679.7|737679.7|738718|737718|738672.6|737672.6|33
1638351620000|2021-12-01 09:40:20|738669.2|737669.2|738671.7|737671.7|738688.4|737688.4|738666.1|737666.1|29
1638351630000|2021-12-01 09:40:30|738670.9|737670.9|738652.7|737652.7|738674.7|737674.7|738647.4|737647.4|27
1638351640000|2021-12-01 09:40:40|738653.9|737653.9|739072.9|737072.9|739087.4|737653.9|738559.8|737069|27
1638351650000|2021-12-01 09:40:50|739070|737070|738677.5|737677.5|739070|737714.8|738568|737070|28
1638351660000|2021-12-01 09:41:00|738678.2|737678.2|738694.3|737694.3|739150.7|737694.3|738641.8|737133.4|27
1638351670000|2021-12-01 09:41:10|738680|737680|738720.4|737720.4|739189.7|737722.7|738679.5|737186.9|35
1638351680000|2021-12-01 09:41:20|738720.1|737720.1|738691.3|737691.3|738720.5|737720.5|738684|737684|29
1638351690000|2021-12-01 09:41:30|738691|737691|738785|737785|739265.6|737789.3|738686.5|737265.6|32
1638351700000|2021-12-01 09:41:40|738790.7|737790.7|738767.5|737767.5|739250.3|737790.7|738747.8|737250.3|29
1638351710000|2021-12-01 09:41:50|738763.8|737763.8|738779.2|737779.2|738786.5|737786.5|738746.2|737746.2|29
1638351720000|2021-12-01 09:42:00|738775|737775|738817.2|737817.2|738829.3|737829.3|738754.6|737754.6|37
1638351730000|2021-12-01 09:42:10|738815|737815|738801.5|737801.5|738835.2|737835.2|738790|737790|36
1638351740000|2021-12-01 09:42:20|738807|737807|738827.3|737827.3|738850.2|737850.2|738805.4|737805.4|27
1638351750000|2021-12-01 09:42:30|738832|737832|738789.4|737789.4|738842.7|737842.7|738789.4|737789.4|34
1638351760000|2021-12-01 09:42:40|738791|737791|739154.2|737154.2|739167.7|737791|738672.4|737154.2|32
1638351770000|2021-12-01 09:42:50|739153.1|737153.1|739168.5|737168.5|739173.3|737684|738676.5|737152|34
1638351780000|2021-12-01 09:43:00|738670.1|737670.1|739191.3|737191.3|739196.4|737696.3|738628.8|737145.6|33
1638351790000|2021-12-01 09:43:10|739192.1|737192.1|738733.1|737733.1|739196.4|737748.6|738687.8|737179.9|33
1638351800000|2021-12-01 09:43:20|738727.9|737727.9|738703.6|737703.6|739250|737751.2|738697.5|737228.1|35
1638351810000|2021-12-01 09:43:30|738704.1|737704.1|738659.4|737659.4|738745.3|737745.3|738655.1|737655.1|32
1638351820000|2021-12-01 09:43:40|738661.5|737661.5|738624.5|737624.5|738678.2|737678.2|738605.2|737605.2|32
1638351830000|2021-12-01 09:43:50|738628.5|737628.5|738692.1|737692.1|738699.3|737699.3|738618.2|737618.2|27
1638351840000|2021-12-01 09:44:00|738691.4|737691.4|739022|737022|739034.9|737693.8|738481.2|737017.8|33
1638351850000|2021-12-01 09:44:10|739041.1|737041.1|739035.7|737035.7|739057.7|737563.6|738528.6|737009|29
1638351860000|2021-12-01 09:44:20|738560|737560|739095.7|737095.7|739116.2|737560|738528.2|737023.9|25
1638351870000|2021-12-01 09:44:30|739095.6|737095.6|738596.3|737596.3|739104.4|737630.7|738557.5|737075.5|33
1638351880000|2021-12-01 09:44:40|738597.1|737597.1|738605.2|737605.2|738606.9|737606.9|738582.5|737582.5|33
1638351890000|2021-12-01 09:44:50|738600.2|737600.2|738971.3|736971.3|739082.2|737602.3|738527.1|736958.6|34
1638351900000|2021-12-01 09:45:00|738972.7|736972.7|738956.5|736956.5|738992.9|737465.6|738442.4|736951.3|33
1638351910000|2021-12-01 09:45:10|738958.6|736958.6|738395.2|737395.2|738958.6|737467|738384.5|736958.6|27
1638351920000|2021-12-01 09:45:20|738392.8|737392.8|738384|737384|738875|737392.8|738357.8|736875|29
1638351930000|2021-12-01 09:45:30|738384.9|737384.9|738602|737602|738617.9|737617.9|738373|737373|30
1638351940000|2021-12-01 09:45:40|738594.6|737594.6|738586.7|737586.7|739080.5|737641.7|738566.6|737063.9|36
1638351950000|2021-12-01 09:45:50|738584.2|737584.2|738642.3|737642.3|739143.3|737647.8|738572.1|737109.5|31
1638351960000|2021-12-01 09:46:00|738646|737646|738695.5|737695.5|739201.6|737704.4|738646|737175.6|31
1638351970000|2021-12-01 09:46:10|738680.3|737680.3|738777.7|737777.7|739265.2|737790.1|738680.3|737265.2|30
1638351980000|2021-12-01 09:46:20|738771.2|737771.2|738779.9|737779.9|739301.7|737808.3|738771.2|737288.8|32
1638351990000|2021-12-01 09:46:30|738782.8|737782.8|738742.7|737742.7|738782.8|737782.8|738729.1|737729.1|33
1638352000000|2021-12-01 09:46:40|738746.2|737746.2|738849.9|737849.9|738888|737888|738746.2|737746.2|37
1638352010000|2021-12-01 09:46:50|738827.9|737827.9|738818.6|737818.6|739328.2|737894.1|738798.7|737262.4|36
1638352020000|2021-12-01 09:47:00|738823|737823|738874.5|737874.5|739374.5|737908.3|738816.7|737364.6|30
1638352030000|2021-12-01 09:47:10|738884.4|737884.4|739000.8|738000.8|739011|738011|738884.4|737884.4|35
1638352040000|2021-12-01 09:47:20|739003.1|738003.1|739019.4|738019.4|739030.9|738030.9|738996|737996|30
1638352050000|2021-12-01 09:47:30|739019.7|738019.7|739937.3|737937.3|739955.6|738096.3|739005.2|737701.7|38
1638352060000|2021-12-01 09:47:40|739893.9|737893.9|739930.4|737930.4|739940.9|737940.9|739817.9|737817.9|39
1638352070000|2021-12-01 09:47:50|739930.5|737930.5|739935.3|737935.3|739940.2|737940.2|739928.2|737928.2|33
1638352080000|2021-12-01 09:48:00|739945.4|737945.4|739928.9|737928.9|739945.4|738440.2|739419.3|737921.9|35
1638352090000|2021-12-01 09:48:10|739453.3|738453.3|739458.2|738458.2|739971.4|738510.4|739439.7|737970.2|37
1638352100000|2021-12-01 09:48:20|739445.4|738445.4|739499|738499|739502.9|738502.9|739445.4|738445.4|29
1638352110000|2021-12-01 09:48:30|739498.2|738498.2|739567.3|738567.3|740041.9|738567.3|739445.6|738024.7|34
1638352120000|2021-12-01 09:48:40|739549.7|738549.7|740210.6|738210.6|740255.5|738714|739549.7|738122.7|40
1638352130000|2021-12-01 09:48:50|740219.4|738219.4|740197.3|738197.3|740240.3|738240.3|740173.4|738173.4|38
1638352140000|2021-12-01 09:49:00|740180.6|738180.6|740159.4|738159.4|740208.7|738682.7|739634.3|738094.5|35
1638352150000|2021-12-01 09:49:10|740164.5|738164.5|740166.5|738166.5|740166.5|738676.7|739627.2|738120.8|34
1638352160000|2021-12-01 09:49:20|740157.9|738157.9|739630.9|738630.9|740168.6|738630.9|739630.9|738128.2|33
1638352170000|2021-12-01 09:49:30|739662.1|738662.1|740107.1|738107.1|740176.7|738663.1|739626.2|738107.1|31
1638352180000|2021-12-01 09:49:40|740104.2|738104.2|740079.9|738079.9|740107.7|738107.7|740066.9|738066.9|30
1638352190000|2021-12-01 09:49:50|740084.5|738084.5|740139.5|738139.5|740143.6|738143.6|740075.6|738075.6|24
1638352200000|2021-12-01 09:50:00|740130.8|738130.8|739940|737940|740130.8|738577.1|739382.9|737935.7|32
1638352210000|2021-12-01 09:50:10|739938.9|737938.9|739845.5|737845.5|739942.2|737942.2|739837.3|737837.3|30
1638352220000|2021-12-01 09:50:20|739843|737843|739243.3|738243.3|739843|738307.3|739243.3|737804.5|28
1638352230000|2021-12-01 09:50:30|739246.7|738246.7|739226.7|738226.7|739710.5|738247.2|739186|737675.2|28
1638352240000|2021-12-01 09:50:40|739218.1|738218.1|739234.5|738234.5|739721.2|738236.8|739196.3|737672.4|33
1638352250000|2021-12-01 09:50:50|739228.5|738228.5|739715.8|737715.8|739715.9|738275.3|739219.3|737715.8|28
1638352260000|2021-12-01 09:51:00|739712.9|737712.9|739191.9|738191.9|739712.9|738220.5|739186.6|737712.9|28
1638352270000|2021-12-01 09:51:10|739200.3|738200.3|739212.7|738212.7|739230.4|738230.4|739200.3|738200.3|32
1638352280000|2021-12-01 09:51:20|739212.1|738212.1|739236.1|738236.1|739239.7|738239.7|739193.4|738193.4|29
1638352290000|2021-12-01 09:51:30|739239.1|738239.1|739247.4|738247.4|739249.3|738249.3|739237.2|738237.2|24
1638352300000|2021-12-01 09:51:40|739239.5|738239.5|739268.6|738268.6|739277.5|738277.5|739227.8|738227.8|28
1638352310000|2021-12-01 09:51:50|739267.1|738267.1|739244.1|738244.1|739282|738282|739244.1|738244.1|27
1638352320000|2021-12-01 09:52:00|739244.8|738244.8|739236.9|738236.9|739249.5|738249.5|739213.1|738213.1|34
1638352330000|2021-12-01 09:52:10|739235.5|738235.5|739262.4|738262.4|739279.9|738279.9|739221.1|738221.1|31
1638352340000|2021-12-01 09:52:20|739246.4|738246.4|739461.8|738461.8|739480.7|738480.7|739237.4|738237.4|34
1638352350000|2021-12-01 09:52:30|739463.3|738463.3|740181.6|738181.6|740244.9|738734.8|739463.3|738165.4|35
1638352360000|2021-12-01 09:52:40|739681|738681|739765.6|738765.6|740268.5|738765.6|739681|738178.6|33
1638352370000|2021-12-01 09:52:50|739760|738760|739806.6|738806.6|740310.8|738813.1|739738.2|738249.2|32
1638352380000|2021-12-01 09:53:00|739814.2|738814.2|739937.3|738937.3|740436.9|738942.1|739801.5|738410.7|37
1638352390000|2021-12-01 09:53:10|740430|738430|740406.2|738406.2|740451.6|738949.6|739908.6|738401.6|36
1638352400000|2021-12-01 09:53:20|740416.1|738416.1|739748.6|738748.6|740416.1|738886.1|739731.6|738408.2|35
1638352410000|2021-12-01 09:53:30|739749.6|738749.6|739688|738688|740175.8|738754.7|739654.2|738175.8|31
1638352420000|2021-12-01 09:53:40|739689.5|738689.5|739750.5|738750.5|740256.4|738761.1|739689.5|738256.4|23
1638352430000|2021-12-01 09:53:50|739753.5|738753.5|739737.8|738737.8|739755.7|738755.7|739735.3|738735.3|26
1638352440000|2021-12-01 09:54:00|739739.9|738739.9|739683.9|738683.9|739761.1|738761.1|739682.4|738682.4|35
1638352450000|2021-12-01 09:54:10|739682.2|738682.2|739634.3|738634.3|739687|738687|739628.7|738628.7|32
1638352460000|2021-12-01 09:54:20|739635.4|738635.4|739616.7|738616.7|739652.7|738652.7|739616.7|738616.7|30
1638352470000|2021-12-01 09:54:30|739604.5|738604.5|739615.1|738615.1|739623.8|738623.8|739602.2|738602.2|25
1638352480000|2021-12-01 09:54:40|739604.9|738604.9|739718|738718|739752.1|738752.1|739604.9|738604.9|27
1638352490000|2021-12-01 09:54:50|739705.5|738705.5|739736.7|738736.7|739737.5|738737.5|739705.5|738705.5|28
1638352500000|2021-12-01 09:55:00|739738.4|738738.4|739671.8|738671.8|739738.4|738738.4|739671.8|738671.8|31
1638352510000|2021-12-01 09:55:10|739672|738672|739690.8|738690.8|739690.8|738690.8|739656.7|738656.7|29
1638352520000|2021-12-01 09:55:20|739679.1|738679.1|739682.6|738682.6|739687.5|738687.5|739637|738637|32
1638352530000|2021-12-01 09:55:30|739676.7|738676.7|739724.4|738724.4|739765.5|738765.5|739676.7|738676.7|32
1638352540000|2021-12-01 09:55:40|739723.7|738723.7|739760.9|738760.9|739765.6|738765.6|739723.7|738723.7|32
1638352550000|2021-12-01 09:55:50|739764.5|738764.5|739917.4|738917.4|739938|738938|739762.4|738762.4|31
1638352560000|2021-12-01 09:56:00|739936.5|738936.5|739948.7|738948.7|739989.8|738989.8|739878.6|738878.6|30
1638352570000|2021-12-01 09:56:10|739939.5|738939.5|739963.1|738963.1|739968.5|738968.5|739896.7|738896.7|34
1638352580000|2021-12-01 09:56:20|739965.5|738965.5|739962.2|738962.2|740005.6|739005.6|739933.7|738933.7|33
1638352590000|2021-12-01 09:56:30|739964.8|738964.8|739933|738933|739978.4|738978.4|739933|738933|36
1638352600000|2021-12-01 09:56:40|739934.5|738934.5|739979.9|738979.9|739985|738985|739907.5|738907.5|31
1638352610000|2021-12-01 09:56:50|739994.8|738994.8|739956|738956|740010|739010|739956|738956|29
1638352620000|2021-12-01 09:57:00|739962.5|738962.5|739931.5|738931.5|739970|738970|739929.9|738929.9|25
1638352630000|2021-12-01 09:57:10|739932.6|738932.6|739887.1|738887.1|739948.9|738948.9|739886.8|738886.8|26
1638352640000|2021-12-01 09:57:20|739885|738885|739806.7|738806.7|739900.6|738900.6|739794.2|738794.2|28
1638352650000|2021-12-01 09:57:30|739805.9|738805.9|739783.6|738783.6|739805.9|738805.9|739774.9|738774.9|24
1638352660000|2021-12-01 09:57:40|739784.6|738784.6|739767.6|738767.6|739784.6|738784.6|739765.1|738765.1|20
1638352670000|2021-12-01 09:57:50|739769.6|738769.6|739628.2|738628.2|739775.9|738775.9|739616.2|738616.2|32
1638352680000|2021-12-01 09:58:00|739630.2|738630.2|739648.6|738648.6|739667|738667|739630.2|738630.2|34
1638352690000|2021-12-01 09:58:10|739651|738651|739588.2|738588.2|740130.5|738651|739571.6|738121.7|29
1638352700000|2021-12-01 09:58:20|739578.8|738578.8|739743.4|738743.4|739743.4|738743.4|739535|738535|36
1638352710000|2021-12-01 09:58:30|739738.1|738738.1|739841|738841|739850.1|738850.1|739736|738736|30
1638352720000|2021-12-01 09:58:40|739838.3|738838.3|739851.4|738851.4|740348|738870.5|739824.4|738348|33
1638352730000|2021-12-01 09:58:50|739850.6|738850.6|739902|738902|740415|738910.8|739850.6|738415|29
1638352740000|2021-12-01 09:59:00|739902.2|738902.2|739887.7|738887.7|739909|738909|739876|738876|27
1638352750000|2021-12-01 09:59:10|739892.5|738892.5|739921.6|738921.6|739955.8|738955.8|739892.5|738892.5|35
1638352760000|2021-12-01 09:59:20|739924.3|738924.3|739974.4|738974.4|739981.6|738981.6|739921.1|738921.1|36
1638352770000|2021-12-01 09:59:30|739977.8|738977.8|739979.8|738979.8|740019|739019|739964.1|738964.1|31
1638352780000|2021-12-01 09:59:40|739958.8|738958.8|740402|738402|740402|738966.6|739890.3|738402|33
1638352790000|2021-12-01 09:59:50|739882.1|738882.1|739852.9|738852.9|739907|738907|739852.9|738852.9|35
1638352800000|2021-12-01 10:00:00|739868.4|738868.4|740119.5|739119.5|740161.2|739161.2|739868.4|738868.4|36
1638352810000|2021-12-01 10:00:10|740108.7|739108.7|740170.1|739170.1|740184.7|739184.7|740097.5|739097.5|32
1638352820000|2021-12-01 10:00:20|740193.5|739193.5|740155|739155|740193.5|739193.5|740084.3|739084.3|30
1638352830000|2021-12-01 10:00:30|740151.5|739151.5|740091.8|739091.8|740151.5|739151.5|740072.7|739072.7|30
1638352840000|2021-12-01 10:00:40|740088.2|739088.2|740005.5|739005.5|740101.6|739101.6|740005.5|739005.5|30
1638352850000|2021-12-01 10:00:50|740021.1|739021.1|739971.3|738971.3|740021.1|739021.1|739957.4|738957.4|29
1638352860000|2021-12-01 10:01:00|739977.2|738977.2|740016|739016|740058.3|739058.3|739977.2|738977.2|36
1638352870000|2021-12-01 10:01:10|739999.7|738999.7|740101.2|739101.2|740101.2|739101.2|739974.1|738974.1|37
1638352880000|2021-12-01 10:01:20|740085.8|739085.8|740101|739101|740128.9|739128.9|740076.1|739076.1|30
1638352890000|2021-12-01 10:01:30|740097.3|739097.3|740093|739093|740117.6|739117.6|740066.5|739066.5|29
1638352900000|2021-12-01 10:01:40|740089.1|739089.1|740075.8|739075.8|740095.1|739095.1|740070.5|739070.5|29
1638352910000|2021-12-01 10:01:50|740067.7|739067.7|740060.4|739060.4|740078|739078|740048.2|739048.2|28
1638352920000|2021-12-01 10:02:00|740050.5|739050.5|740043.7|739043.7|740071.3|739071.3|740043.7|739043.7|32
1638352930000|2021-12-01 10:02:10|740050.5|739050.5|740110.5|739110.5|740110.5|739110.5|739994.6|738994.6|34
1638352940000|2021-12-01 10:02:20|740102.1|739102.1|740083.5|739083.5|740121.3|739121.3|740083.5|739083.5|24
1638352950000|2021-12-01 10:02:30|740081.9|739081.9|739963.2|738963.2|740086|739086|739958.4|738958.4|33
1638352960000|2021-12-01 10:02:40|739966.4|738966.4|739985.2|738985.2|740003.1|739003.1|739959.4|738959.4|34
1638352970000|2021-12-01 10:02:50|739981|738981|739973.3|738973.3|739999.4|738999.4|739967.8|738967.8|33
1638352980000|2021-12-01 10:03:00|739995.8|738995.8|740049.8|739049.8|740054.3|739054.3|739983.5|738983.5|31
1638352990000|2021-12-01 10:03:10|740054.8|739054.8|739960.3|738960.3|740054.8|739054.8|739960.3|738960.3|30
1638353000000|2021-12-01 10:03:20|739960.7|738960.7|739924.2|738924.2|739965.7|738965.7|739923.9|738923.9|26
1638353010000|2021-12-01 10:03:30|739924.3|738924.3|739907.7|738907.7|739950.1|738950.1|739899.5|738899.5|29
1638353020000|2021-12-01 10:03:40|739904.2|738904.2|739831.9|738831.9|739904.2|738904.2|739831.9|738831.9|28
1638353030000|2021-12-01 10:03:50|739826.1|738826.1|739854.5|738854.5|739868.7|738868.7|739826.1|738826.1|26
1638353040000|2021-12-01 10:04:00|739857.6|738857.6|739819.3|738819.3|739863|738863|739794.9|738794.9|27
1638353050000|2021-12-01 10:04:10|739823.4|738823.4|739931.3|738931.3|739931.3|738931.3|739787.9|738787.9|31
1638353060000|2021-12-01 10:04:20|739919|738919|739857.7|738857.7|739923.8|738923.8|739850.2|738850.2|31
1638353070000|2021-12-01 10:04:30|739859.8|738859.8|739878|738878|739883.6|738883.6|739835|738835|35
1638353080000|2021-12-01 10:04:40|739881.4|738881.4|739718.6|738718.6|739881.7|738881.7|739711|738711|37
1638353090000|2021-12-01 10:04:50|739720.1|738720.1|739750.7|738750.7|739753.5|738753.5|739693.9|738693.9|32
1638353100000|2021-12-01 10:05:00|739751.2|738751.2|739700.5|738700.5|739751.2|738751.2|739687.1|738687.1|36
1638353110000|2021-12-01 10:05:10|739691.4|738691.4|739538.2|738538.2|739697.9|738697.9|739530|738530|30
1638353120000|2021-12-01 10:05:20|739541|738541|739554.7|738554.7|739573.8|738573.8|739539.5|738539.5|30
1638353130000|2021-12-01 10:05:30|739552.9|738552.9|739545.8|738545.8|739570.1|738570.1|739538.9|738538.9|32
1638353140000|2021-12-01 10:05:40|739545|738545|739524.8|738524.8|739551.4|738551.4|739514.5|738514.5|27
1638353150000|2021-12-01 10:05:50|739518.1|738518.1|739520.4|738520.4|739521.4|738521.4|739512.9|738512.9|19
1638353160000|2021-12-01 10:06:00|739520.7|738520.7|739511.1|738511.1|739543|738543|739493.2|738493.2|29
1638353170000|2021-12-01 10:06:10|739512.7|738512.7|739647.1|738647.1|739680.1|738680.1|739512.7|738512.7|34
1638353180000|2021-12-01 10:06:20|739654.5|738654.5|739662.2|738662.2|739687.3|738687.3|739646.1|738646.1|31
1638353190000|2021-12-01 10:06:30|739673.8|738673.8|739764.6|738764.6|739764.6|738764.6|739661|738661|33
1638353200000|2021-12-01 10:06:40|739753.2|738753.2|739868.4|738868.4|739937.7|738937.7|739730.6|738730.6|36
1638353210000|2021-12-01 10:06:50|739847.2|738847.2|739911.9|738911.9|739923.6|738923.6|739847.2|738847.2|31
1638353220000|2021-12-01 10:07:00|739892.1|738892.1|739940|738940|739946.9|738946.9|739892.1|738892.1|32
1638353230000|2021-12-01 10:07:10|739937|738937|739878|738878|739948|738948|739860.6|738860.6|32
1638353240000|2021-12-01 10:07:20|739878.5|738878.5|739759.3|738759.3|739879.4|738879.4|739747.6|738747.6|31
1638353250000|2021-12-01 10:07:30|739767.1|738767.1|739781.1|738781.1|739801.5|738801.5|739763.2|738763.2|27
1638353260000|2021-12-01 10:07:40|739779.8|738779.8|739772|738772|739785.6|738785.6|739763|738763|25
1638353270000|2021-12-01 10:07:50|739771.3|738771.3|739963.8|738963.8|739963.8|738963.8|739769.4|738769.4|28
1638353280000|2021-12-01 10:08:00|739965.7|738965.7|739830.9|738830.9|739965.7|738965.7|739811.5|738811.5|36
1638353290000|2021-12-01 10:08:10|739830|738830|740369.6|738369.6|740411.5|738932|739812.8|738367.9|32
1638353300000|2021-12-01 10:08:20|740342.5|738342.5|739853.9|738853.9|740361|738873|739824|738342.5|29
1638353310000|2021-12-01 10:08:30|739850.5|738850.5|739809.2|738809.2|739850.5|738850.5|739797.8|738797.8|28
1638353320000|2021-12-01 10:08:40|739804.4|738804.4|739817|738817|739817|738817|739797.4|738797.4|25
1638353330000|2021-12-01 10:08:50|739808.5|738808.5|739791|738791|739840.1|738840.1|739791|738791|29
1638353340000|2021-12-01 10:09:00|739793.3|738793.3|739861.6|738861.6|739868.6|738868.6|739793.3|738793.3|30
1638353350000|2021-12-01 10:09:10|739845.8|738845.8|739892.7|738892.7|739926.9|738926.9|739838.5|738838.5|37
1638353360000|2021-12-01 10:09:20|739901.1|738901.1|739843.9|738843.9|739928.8|738928.8|739843.9|738843.9|32
1638353370000|2021-12-01 10:09:30|739843.6|738843.6|739830.9|738830.9|739851.3|738851.3|739810|738810|27
1638353380000|2021-12-01 10:09:40|739833|738833|739845.5|738845.5|739856.7|738856.7|739829.5|738829.5|36
1638353390000|2021-12-01 10:09:50|739845.2|738845.2|739851.4|738851.4|739854.1|738854.1|739845.2|738845.2|23
1638353400000|2021-12-01 10:10:00|739854|738854|739809.5|738809.5|739854|738854|739787.4|738787.4|36
1638353410000|2021-12-01 10:10:10|739804.3|738804.3|739824.6|738824.6|739824.6|738824.6|739799|738799|30
1638353420000|2021-12-01 10:10:20|739822.5|738822.5|739814.1|738814.1|739826.9|738826.9|739812.2|738812.2|23
1638353430000|2021-12-01 10:10:30|739813.2|738813.2|739783.5|738783.5|739820.6|738820.6|739783.4|738783.4|26
1638353440000|2021-12-01 10:10:40|739782.8|738782.8|739715.2|738715.2|739799.8|738799.8|739715.1|738715.1|27
1638353450000|2021-12-01 10:10:50|739701.1|738701.1|739664.6|738664.6|739706.9|738706.9|739660.5|738660.5|33
1638353460000|2021-12-01 10:11:00|739664.9|738664.9|739590.4|738590.4|739665.6|738665.6|739584.3|738584.3|27
1638353470000|2021-12-01 10:11:10|739590.5|738590.5|739587.4|738587.4|739605.2|738605.2|739545.8|738545.8|30
1638353480000|2021-12-01 10:11:20|739595.6|738595.6|739601.4|738601.4|739605.1|738605.1|739583.2|738583.2|29
1638353490000|2021-12-01 10:11:30|739594.5|738594.5|739785.6|738785.6|739790|738790|739584.8|738584.8|36
1638353500000|2021-12-01 10:11:40|739790.6|738790.6|739755.9|738755.9|739805.4|738805.4|739746.4|738746.4|35
1638353510000|2021-12-01 10:11:50|739758.5|738758.5|739768.9|738768.9|739775.9|738775.9|739753.1|738753.1|20
1638353520000|2021-12-01 10:12:00|739771.7|738771.7|739789.7|738789.7|739831.8|738831.8|739771.7|738771.7|27
1638353530000|2021-12-01 10:12:10|739787|738787|739731.5|738731.5|739787|738787|739731.5|738731.5|23
1638353540000|2021-12-01 10:12:20|739725.1|738725.1|739733.9|738733.9|739751.2|738751.2|739711.5|738711.5|29
1638353550000|2021-12-01 10:12:30|739731.9|738731.9|739727.9|738727.9|739758.3|738758.3|739724.8|738724.8|31
1638353560000|2021-12-01 10:12:40|739726.4|738726.4|739758.7|738758.7|739768.8|738768.8|739725.7|738725.7|26
1638353570000|2021-12-01 10:12:50|739764.6|738764.6|739826.1|738826.1|739840.1|738840.1|739762.7|738762.7|31
1638353580000|2021-12-01 10:13:00|739823.9|738823.9|739835.6|738835.6|739836.9|738836.9|739815|738815|35
1638353590000|2021-12-01 10:13:10|739827.6|738827.6|739867|738867|739867|738867|739826.2|738826.2|35
1638353600000|2021-12-01 10:13:20|739863.3|738863.3|739884.9|738884.9|739948.3|738948.3|739856.3|738856.3|34
1638353610000|2021-12-01 10:13:30|739889.5|738889.5|739956.4|738956.4|739965.9|738965.9|739889.3|738889.3|33
1638353620000|2021-12-01 10:13:40|739944|738944|739994.3|738994.3|739998.9|738998.9|739944|738944|34
1638353630000|2021-12-01 10:13:50|739990.5|738990.5|740000.3|739000.3|740023.7|739023.7|739989.4|738989.4|29
1638353640000|2021-12-01 10:14:00|740001.9|739001.9|739990.4|738990.4|740006.1|739006.1|739985.2|738985.2|35
1638353650000|2021-12-01 10:14:10|739989.4|738989.4|740020.5|739020.5|740020.5|739020.5|739985.2|738985.2|33
1638353660000|2021-12-01 10:14:20|740020.6|739020.6|740017.9|739017.9|740024.1|739024.1|740012.5|739012.5|25
1638353670000|2021-12-01 10:14:30|740018.4|739018.4|740000.1|739000.1|740018.4|739018.4|739984|738984|25
1638353680000|2021-12-01 10:14:40|740000.9|739000.9|739986.1|738986.1|740000.9|739000.9|739973.7|738973.7|20
1638353690000|2021-12-01 10:14:50|739982.8|738982.8|739991.3|738991.3|740003.5|739003.5|739973.9|738973.9|30
1638353700000|2021-12-01 10:15:00|740000.6|739000.6|740001.1|739001.1|740005.5|739005.5|739978.8|738978.8|25
1638353710000|2021-12-01 10:15:10|739998.8|738998.8|739989.8|738989.8|739999.2|738999.2|739971.2|738971.2|31
1638353720000|2021-12-01 10:15:20|739984.5|738984.5|739966.5|738966.5|739998.4|738998.4|739962.3|738962.3|28
1638353730000|2021-12-01 10:15:30|739970.9|738970.9|739940.1|738940.1|739997.7|738997.7|739927.3|738927.3|31
1638353740000|2021-12-01 10:15:40|739942|738942|739990.3|738990.3|739993|738993|739929.3|738929.3|33
1638353750000|2021-12-01 10:15:50|740017.5|739017.5|740049.5|739049.5|740078.4|739078.4|740015.5|739015.5|36
1638353760000|2021-12-01 10:16:00|740047.4|739047.4|740023.3|739023.3|740056.6|739056.6|740023.3|739023.3|31
1638353770000|2021-12-01 10:16:10|740026.2|739026.2|740064.8|739064.8|740064.8|739064.8|740025.2|739025.2|29
1638353780000|2021-12-01 10:16:20|740065.1|739065.1|740041.3|739041.3|740092.8|739092.8|740041.3|739041.3|33
1638353790000|2021-12-01 10:16:30|740041.2|739041.2|740054.2|739054.2|740057.2|739057.2|740033.5|739033.5|30
1638353800000|2021-12-01 10:16:40|740054.7|739054.7|739928.6|738928.6|740055.8|739055.8|739867.6|738867.6|32
1638353810000|2021-12-01 10:16:50|739928.7|738928.7|739859.7|738859.7|739929|738929|739847.2|738847.2|27
1638353820000|2021-12-01 10:17:00|739859.5|738859.5|739878.6|738878.6|739881.3|738881.3|739849.6|738849.6|34
1638353830000|2021-12-01 10:17:10|739868.4|738868.4|739991.5|738991.5|740007.9|739007.9|739862.9|738862.9|33
1638353840000|2021-12-01 10:17:20|739991|738991|740014|739014|740018.8|739018.8|739989.1|738989.1|30
1638353850000|2021-12-01 10:17:30|740001.1|739001.1|740033.9|739033.9|740033.9|739033.9|739939|738939|31
1638353860000|2021-12-01 10:17:40|740032.7|739032.7|740020.3|739020.3|740033|739033|740019.7|739019.7|20
1638353870000|2021-12-01 10:17:50|740002.3|739002.3|739979.3|738979.3|740002.3|739002.3|739979.3|738979.3|29
1638353880000|2021-12-01 10:18:00|739979.7|738979.7|739989.1|738989.1|739989.1|738989.1|739965.7|738965.7|34
1638353890000|2021-12-01 10:18:10|739989.5|738989.5|739960.6|738960.6|739989.5|738989.5|739955.4|738955.4|21
1638353900000|2021-12-01 10:18:20|739958.3|738958.3|739958.3|738958.3|739971.8|738971.8|739954.6|738954.6|28
1638353910000|2021-12-01 10:18:30|739958.7|738958.7|739969.4|738969.4|739971.9|738971.9|739958.7|738958.7|27
1638353920000|2021-12-01 10:18:40|739960.3|738960.3|739963.9|738963.9|739976.5|738976.5|739955.8|738955.8|25
1638353930000|2021-12-01 10:18:50|739971.4|738971.4|739948.3|738948.3|739977.5|738977.5|739933.2|738933.2|28
1638353940000|2021-12-01 10:19:00|739944.7|738944.7|739951|738951|739965.2|738965.2|739939.9|738939.9|32
1638353950000|2021-12-01 10:19:10|739954.9|738954.9|739962.9|738962.9|739979.5|738979.5|739935.8|738935.8|23
1638353960000|2021-12-01 10:19:20|739961|738961|739962.8|738962.8|739963.8|738963.8|739951.4|738951.4|19
1638353970000|2021-12-01 10:19:30|739963.9|738963.9|739981.3|738981.3|739981.9|738981.9|739961.6|738961.6|20
1638353980000|2021-12-01 10:19:40|739976.1|738976.1|739964.8|738964.8|739976.1|738976.1|739956.5|738956.5|25
1638353990000|2021-12-01 10:19:50|739963.5|738963.5|739968.8|738968.8|739972.4|738972.4|739957.3|738957.3|23
1638354000000|2021-12-01 10:20:00|739969.3|738969.3|739959.1|738959.1|739969.7|738969.7|739956.2|738956.2|30
1638354010000|2021-12-01 10:20:10|739958.3|738958.3|739961.3|738961.3|739978.5|738978.5|739958.3|738958.3|20
1638354020000|2021-12-01 10:20:20|739961.1|738961.1|739955.4|738955.4|739978|738978|739953.4|738953.4|27
1638354030000|2021-12-01 10:20:30|739955.9|738955.9|739821.5|738821.5|739959.7|738959.7|739817.4|738817.4|38
1638354040000|2021-12-01 10:20:40|739820|738820|739778.4|738778.4|739820|738820|739757.1|738757.1|38
1638354050000|2021-12-01 10:20:50|739782.4|738782.4|739744.3|738744.3|739787.6|738787.6|739738.1|738738.1|33
1638354060000|2021-12-01 10:21:00|739752.2|738752.2|739732.4|738732.4|739752.2|738752.2|739719.4|738719.4|34
1638354070000|2021-12-01 10:21:10|739723.5|738723.5|739719.7|738719.7|739729|738729|739717.6|738717.6|26
1638354080000|2021-12-01 10:21:20|739726.3|738726.3|739532.9|738532.9|739726.3|738726.3|739532.3|738532.3|30
1638354090000|2021-12-01 10:21:30|739532.8|738532.8|739470.9|738470.9|739535.4|738535.4|739450.5|738450.5|34
1638354100000|2021-12-01 10:21:40|739469.4|738469.4|739479.8|738479.8|739494.8|738494.8|739462.8|738462.8|33
1638354110000|2021-12-01 10:21:50|739486.7|738486.7|739703.1|738703.1|739705.1|738705.1|739486.7|738486.7|33
1638354120000|2021-12-01 10:22:00|739700.7|738700.7|739582.1|738582.1|739700.7|738700.7|739549.8|738549.8|37
1638354130000|2021-12-01 10:22:10|739594.3|738594.3|739573.1|738573.1|739594.3|738594.3|739564.9|738564.9|27
1638354140000|2021-12-01 10:22:20|739574.3|738574.3|739528.3|738528.3|739574.3|738574.3|739528.3|738528.3|30
1638354150000|2021-12-01 10:22:30|739524|738524|740285.4|738285.4|740310.9|738831.5|739486.2|738239.6|35
1638354160000|2021-12-01 10:22:40|740277.9|738277.9|740342.2|738342.2|740370.1|738822.3|739789.9|738248.7|36
1638354170000|2021-12-01 10:22:50|740326.1|738326.1|739593.4|738593.4|740333.7|738830.5|739585.5|738092.8|36
1638354180000|2021-12-01 10:23:00|739605|738605|739497.3|738497.3|740159.7|738610.6|739482.4|738074.7|35
1638354190000|2021-12-01 10:23:10|739912.4|737912.4|740030|738030|740030|738413.4|739314.6|737838.4|39
1638354200000|2021-12-01 10:23:20|740052.6|738052.6|739567.8|738567.8|740075.3|738579.1|739556.9|738052.6|35
1638354210000|2021-12-01 10:23:30|740052.4|738052.4|739578|738578|740054|738589.6|739542.2|738052.4|29
1638354220000|2021-12-01 10:23:40|739569.3|738569.3|739562.7|738562.7|739577|738577|739557|738557|30
1638354230000|2021-12-01 10:23:50|739565.1|738565.1|739456.1|738456.1|739976.9|738568.1|739268.8|737976.9|37
1638354240000|2021-12-01 10:24:00|739453.9|738453.9|739516.3|738516.3|739516.6|738516.6|739447.6|738447.6|29
1638354250000|2021-12-01 10:24:10|739515.8|738515.8|739496.8|738496.8|739523.3|738523.3|739468.8|738468.8|34
1638354260000|2021-12-01 10:24:20|739501.6|738501.6|739461.6|738461.6|740015|738543.6|739441|738013.8|32
1638354270000|2021-12-01 10:24:30|739464.1|738464.1|739950.6|737950.6|739953.7|738470.7|739409.4|737935|26
1638354280000|2021-12-01 10:24:40|739935.3|737935.3|739366.4|738366.4|739994.2|738482.2|739341.5|737896.2|32
1638354290000|2021-12-01 10:24:50|739368|738368|739224.3|738224.3|739368|738368|739224.3|738224.3|34
1638354300000|2021-12-01 10:25:00|739224.1|738224.1|739275.8|738275.8|739305.5|738305.5|739224.1|738224.1|36
1638354310000|2021-12-01 10:25:10|739277|738277|739306.8|738306.8|739325.7|738325.7|739277|738277|28
1638354320000|2021-12-01 10:25:20|739295.2|738295.2|739285.7|738285.7|739296.4|738296.4|739284.3|738284.3|34
1638354330000|2021-12-01 10:25:30|739285.2|738285.2|739147.1|738147.1|739353.4|738353.4|739135.7|738135.7|25
1638354340000|2021-12-01 10:25:40|739146.5|738146.5|739198.8|738198.8|739221|738221|739142.2|738142.2|26
1638354350000|2021-12-01 10:25:50|739199.9|738199.9|739264.6|738264.6|739301.8|738301.8|739195.4|738195.4|30
1638354360000|2021-12-01 10:26:00|739260.4|738260.4|739255.2|738255.2|739266.3|738266.3|739225.1|738225.1|30
1638354370000|2021-12-01 10:26:10|739256.5|738256.5|739300.9|738300.9|739319.9|738319.9|739244.6|738244.6|28
1638354380000|2021-12-01 10:26:20|739304.2|738304.2|739312.2|738312.2|739312.2|738312.2|739278.4|738278.4|28
1638354390000|2021-12-01 10:26:30|739315.7|738315.7|739357.8|738357.8|739360.8|738360.8|739248.7|738248.7|24
1638354400000|2021-12-01 10:26:40|739355.9|738355.9|739381.8|738381.8|739381.8|738381.8|739332.7|738332.7|32
1638354410000|2021-12-01 10:26:50|739374.6|738374.6|739442.3|738442.3|739452.1|738452.1|739368.3|738368.3|23
1638354420000|2021-12-01 10:27:00|739444.1|738444.1|739521.2|738521.2|739521.2|738521.2|739434.2|738434.2|26
1638354430000|2021-12-01 10:27:10|739507.8|738507.8|739583.1|738583.1|739594.2|738594.2|739507.8|738507.8|31
1638354440000|2021-12-01 10:27:20|739585.2|738585.2|739559.5|738559.5|740070|738609.9|739513.9|738064.7|35
1638354450000|2021-12-01 10:27:30|739550|738550|739515.7|738515.7|739599.4|738599.4|739492.2|738492.2|29
1638354460000|2021-12-01 10:27:40|739503.5|738503.5|739425.2|738425.2|739503.5|738503.5|739421.1|738421.1|27
1638354470000|2021-12-01 10:27:50|739428.6|738428.6|739369.1|738369.1|739428.8|738428.8|739363|738363|23
1638354480000|2021-12-01 10:28:00|739365.5|738365.5|739369|738369|739376.2|738376.2|739332.4|738332.4|25
1638354490000|2021-12-01 10:28:10|739369.2|738369.2|739436.9|738436.9|739447.4|738447.4|739369.2|738369.2|28
1638354500000|2021-12-01 10:28:20|739438.6|738438.6|739427.7|738427.7|739443|738443|739421.9|738421.9|26
1638354510000|2021-12-01 10:28:30|739424.9|738424.9|739412.6|738412.6|739437.9|738437.9|739412.6|738412.6|25
1638354520000|2021-12-01 10:28:40|739413.6|738413.6|739274.1|738274.1|739413.6|738413.6|739263.7|738263.7|30
1638354530000|2021-12-01 10:28:50|739272.6|738272.6|739215.1|738215.1|739274|738274|739212.2|738212.2|29
1638354540000|2021-12-01 10:29:00|739214.4|738214.4|739224.3|738224.3|739232.4|738232.4|739209|738209|20
1638354550000|2021-12-01 10:29:10|739221.4|738221.4|739216.2|738216.2|739261.4|738261.4|739201.9|738201.9|27
1638354560000|2021-12-01 10:29:20|739213.1|738213.1|739305.3|738305.3|739322.7|738322.7|739207.3|738207.3|31
1638354570000|2021-12-01 10:29:30|739309.5|738309.5|739349.8|738349.8|739350.6|738350.6|739299.8|738299.8|22
1638354580000|2021-12-01 10:29:40|739347.5|738347.5|739347.8|738347.8|739352.2|738352.2|739343.5|738343.5|23
1638354590000|2021-12-01 10:29:50|739344.4|738344.4|739394.3|738394.3|739450.2|738450.2|739344.4|738344.4|30
1638354600000|2021-12-01 10:30:00|739391.4|738391.4|739303|738303|739391.4|738391.4|739301.4|738301.4|34
1638354610000|2021-12-01 10:30:10|739302.9|738302.9|739343.7|738343.7|739347.7|738347.7|739300.4|738300.4|26
1638354620000|2021-12-01 10:30:20|739341.6|738341.6|739346.3|738346.3|739365.8|738365.8|739336.6|738336.6|23
1638354630000|2021-12-01 10:30:30|739354.2|738354.2|739406.6|738406.6|739406.6|738406.6|739354.2|738354.2|26
1638354640000|2021-12-01 10:30:40|739407|738407|739380|738380|739407|738407|739362.8|738362.8|26
1638354650000|2021-12-01 10:30:50|739383.2|738383.2|739368.2|738368.2|739388.6|738388.6|739358.1|738358.1|27
1638354660000|2021-12-01 10:31:00|739377.1|738377.1|739402.8|738402.8|739406.6|738406.6|739324.3|738324.3|31
1638354670000|2021-12-01 10:31:10|739395|738395|739438.7|738438.7|739441.2|738441.2|739395|738395|18
1638354680000|2021-12-01 10:31:20|739441.7|738441.7|739443.1|738443.1|739464.2|738464.2|739427.2|738427.2|27
1638354690000|2021-12-01 10:31:30|739445.5|738445.5|739443.5|738443.5|739451.7|738451.7|739429.8|738429.8|20
1638354700000|2021-12-01 10:31:40|739451.7|738451.7|739441.9|738441.9|739451.7|738451.7|739437.9|738437.9|26
1638354710000|2021-12-01 10:31:50|739437|738437|739411.3|738411.3|739449.4|738449.4|739411.3|738411.3|28
1638354720000|2021-12-01 10:32:00|739419.9|738419.9|739417.9|738417.9|739422.7|738422.7|739406.1|738406.1|27
1638354730000|2021-12-01 10:32:10|739413.5|738413.5|739411.9|738411.9|739430.8|738430.8|739402.5|738402.5|30
1638354740000|2021-12-01 10:32:20|739425.4|738425.4|739519.9|738519.9|739547.9|738547.9|739425.4|738425.4|32
1638354750000|2021-12-01 10:32:30|739524.3|738524.3|739509.2|738509.2|739536.3|738536.3|739494.6|738494.6|29
1638354760000|2021-12-01 10:32:40|739502.9|738502.9|739495.1|738495.1|739509.2|738509.2|739492.5|738492.5|26
1638354770000|2021-12-01 10:32:50|739494.5|738494.5|739467.4|738467.4|739497.1|738497.1|739467.4|738467.4|25
1638354780000|2021-12-01 10:33:00|739464.6|738464.6|739487.5|738487.5|739495.3|738495.3|739456.5|738456.5|31
1638354790000|2021-12-01 10:33:10|739494.8|738494.8|739520.8|738520.8|739564.3|738564.3|739484.7|738484.7|33
1638354800000|2021-12-01 10:33:20|739523.3|738523.3|739468.4|738468.4|739523.3|738523.3|739468.4|738468.4|22
1638354810000|2021-12-01 10:33:30|739481.1|738481.1|739475.6|738475.6|739482.1|738482.1|739469|738469|25
1638354820000|2021-12-01 10:33:40|739474|738474|739481.2|738481.2|739497.6|738497.6|739473.2|738473.2|18
1638354830000|2021-12-01 10:33:50|739481.1|738481.1|739474.8|738474.8|739495.4|738495.4|739474.8|738474.8|22
1638354840000|2021-12-01 10:34:00|739477.2|738477.2|739445.6|738445.6|739477.2|738477.2|739428.2|738428.2|37
1638354850000|2021-12-01 10:34:10|739446.9|738446.9|739407.6|738407.6|739446.9|738446.9|739390.3|738390.3|31
1638354860000|2021-12-01 10:34:20|739400.1|738400.1|739438.1|738438.1|739444.3|738444.3|739389|738389|32
1638354870000|2021-12-01 10:34:30|739438.5|738438.5|739452|738452|739454.3|738454.3|739402.9|738402.9|31
1638354880000|2021-12-01 10:34:40|739459.6|738459.6|739485.9|738485.9|739512.6|738512.6|739459.6|738459.6|33
1638354890000|2021-12-01 10:34:50|739497.3|738497.3|739478.9|738478.9|739505.4|738505.4|739471|738471|28
1638354900000|2021-12-01 10:35:00|739480.7|738480.7|739464.2|738464.2|739505.1|738505.1|739442.2|738442.2|26
1638354910000|2021-12-01 10:35:10|739472.8|738472.8|739529.8|738529.8|739581.3|738581.3|739472.8|738472.8|30
1638354920000|2021-12-01 10:35:20|739539.3|738539.3|739504.5|738504.5|739570.1|738570.1|739493.8|738493.8|36
1638354930000|2021-12-01 10:35:30|739499.3|738499.3|739523.8|738523.8|739523.8|738523.8|739460.4|738460.4|32
1638354940000|2021-12-01 10:35:40|739510.5|738510.5|739566.4|738566.4|739585.7|738585.7|739510.5|738510.5|28
1638354950000|2021-12-01 10:35:50|739568.6|738568.6|739647.3|738647.3|739647.3|738647.3|739568.6|738568.6|32
1638354960000|2021-12-01 10:36:00|739629.9|738629.9|739639.2|738639.2|739654.9|738654.9|739612.3|738612.3|24
1638354970000|2021-12-01 10:36:10|739637.5|738637.5|739639.4|738639.4|739665.4|738665.4|739637.5|738637.5|24
1638354980000|2021-12-01 10:36:20|739640.9|738640.9|739631.1|738631.1|739649.4|738649.4|739621.2|738621.2|22
1638354990000|2021-12-01 10:36:30|739622.8|738622.8|739614|738614|739622.8|738622.8|739487.7|738487.7|31
1638355000000|2021-12-01 10:36:40|739604.2|738604.2|739606.7|738606.7|739622.4|738622.4|739604.2|738604.2|25
1638355010000|2021-12-01 10:36:50|739606.5|738606.5|739611.8|738611.8|739623.7|738623.7|739606.4|738606.4|22
1638355020000|2021-12-01 10:37:00|739611.7|738611.7|739603.6|738603.6|739624.3|738624.3|739593.5|738593.5|22
1638355030000|2021-12-01 10:37:10|739603.4|738603.4|739596.4|738596.4|739603.4|738603.4|739592|738592|24
1638355040000|2021-12-01 10:37:20|739592.6|738592.6|739601|738601|739646.8|738646.8|739576.7|738576.7|35
1638355050000|2021-12-01 10:37:30|739589.5|738589.5|739616.1|738616.1|739621.5|738621.5|739589.5|738589.5|21
1638355060000|2021-12-01 10:37:40|739619.7|738619.7|739608.8|738608.8|739620.4|738620.4|739584.8|738584.8|28
1638355070000|2021-12-01 10:37:50|739608.3|738608.3|739650|738650|739651.2|738651.2|739606.5|738606.5|30
1638355080000|2021-12-01 10:38:00|739651|738651|739693.3|738693.3|739709.2|738709.2|739643.6|738643.6|21
1638355090000|2021-12-01 10:38:10|739689.6|738689.6|739697.1|738697.1|739706.6|738706.6|739687.9|738687.9|26
1638355100000|2021-12-01 10:38:20|739694.1|738694.1|739677.1|738677.1|739697.7|738697.7|739671.6|738671.6|22
1638355110000|2021-12-01 10:38:30|739681.1|738681.1|739711.7|738711.7|739724.1|738724.1|739677.3|738677.3|23
1638355120000|2021-12-01 10:38:40|739710.6|738710.6|739734.3|738734.3|739764.4|738764.4|739710.6|738710.6|32
1638355130000|2021-12-01 10:38:50|739726.7|738726.7|739735.6|738735.6|739745.4|738745.4|739726.7|738726.7|23
1638355140000|2021-12-01 10:39:00|739737.4|738737.4|739720.1|738720.1|739737.4|738737.4|739717.5|738717.5|26
1638355150000|2021-12-01 10:39:10|739723.3|738723.3|739660.5|738660.5|739723.3|738723.3|739651.6|738651.6|23
1638355160000|2021-12-01 10:39:20|739667.7|738667.7|739667.3|738667.3|739670.7|738670.7|739657.9|738657.9|26
1638355170000|2021-12-01 10:39:30|739669.8|738669.8|739654.7|738654.7|739671.3|738671.3|739643.1|738643.1|30
1638355180000|2021-12-01 10:39:40|739654|738654|739650.8|738650.8|739662|738662|739645.5|738645.5|26
1638355190000|2021-12-01 10:39:50|739649.9|738649.9|739657.7|738657.7|739658.7|738658.7|739646.9|738646.9|22
1638355200000|2021-12-01 10:40:00|739658.5|738658.5|739637.7|738637.7|739658.5|738658.5|739637.7|738637.7|23
1638355210000|2021-12-01 10:40:10|739638.7|738638.7|739713.5|738713.5|739713.5|738713.5|739638.7|738638.7|28
1638355220000|2021-12-01 10:40:20|739711.9|738711.9|739704.8|738704.8|739732.8|738732.8|739700.9|738700.9|32
1638355230000|2021-12-01 10:40:30|739704.4|738704.4|739700.2|738700.2|739723.8|738723.8|739689|738689|32
1638355240000|2021-12-01 10:40:40|739704.6|738704.6|739686|738686|739705.2|738705.2|739682.5|738682.5|30
1638355250000|2021-12-01 10:40:50|739702.2|738702.2|739704.2|738704.2|739726.3|738726.3|739663.4|738663.4|34
1638355260000|2021-12-01 10:41:00|739710|738710|739726.6|738726.6|739743|738743|739704.8|738704.8|28
1638355270000|2021-12-01 10:41:10|739721.4|738721.4|739766.6|738766.6|739767.3|738767.3|739721.4|738721.4|36
1638355280000|2021-12-01 10:41:20|739776.6|738776.6|739782.8|738782.8|739914.7|738914.7|739769.5|738769.5|38
1638355290000|2021-12-01 10:41:30|739777.2|738777.2|739861.6|738861.6|739899.8|738899.8|739774|738774|34
1638355300000|2021-12-01 10:41:40|739859.5|738859.5|739948.7|738948.7|739948.7|738948.7|739858.9|738858.9|32
1638355310000|2021-12-01 10:41:50|739935.3|738935.3|740008.4|739008.4|740021.5|739021.5|739928.1|738928.1|34
1638355320000|2021-12-01 10:42:00|740009.6|739009.6|739990.5|738990.5|740037.2|739037.2|739971.9|738971.9|38
1638355330000|2021-12-01 10:42:10|739994.8|738994.8|740043.4|739043.4|740047|739047|739986.7|738986.7|27
1638355340000|2021-12-01 10:42:20|740042.1|739042.1|740032.2|739032.2|740046.8|739046.8|740027.4|739027.4|24
1638355350000|2021-12-01 10:42:30|740031.5|739031.5|740031.1|739031.1|740037.8|739037.8|740020.2|739020.2|23
1638355360000|2021-12-01 10:42:40|740038|739038|740037.2|739037.2|740039.9|739039.9|740009.2|739009.2|32
1638355370000|2021-12-01 10:42:50|740046.3|739046.3|740052.3|739052.3|740070.7|739070.7|740035.8|739035.8|28
1638355380000|2021-12-01 10:43:00|740055.1|739055.1|740065|739065|740065|739065|740018.1|739018.1|31
1638355390000|2021-12-01 10:43:10|740077.7|739077.7|740031.4|739031.4|740077.7|739077.7|740025.7|739025.7|35
1638355400000|2021-12-01 10:43:20|740034.6|739034.6|740025.9|739025.9|740040.8|739040.8|740019.7|739019.7|35
1638355410000|2021-12-01 10:43:30|740017.5|739017.5|740057.2|739057.2|740079.8|739079.8|740004.1|739004.1|35
1638355420000|2021-12-01 10:43:40|740070.1|739070.1|740065.9|739065.9|740106.7|739106.7|740052.2|739052.2|29
1638355430000|2021-12-01 10:43:50|740054.5|739054.5|740064.2|739064.2|740073.1|739073.1|740054.5|739054.5|32
1638355440000|2021-12-01 10:44:00|740063.4|739063.4|740043.1|739043.1|740067.6|739067.6|740017.5|739017.5|27
1638355450000|2021-12-01 10:44:10|740042.1|739042.1|740042.4|739042.4|740075.9|739075.9|739996|738996|37
1638355460000|2021-12-01 10:44:20|740039.3|739039.3|740075.9|739075.9|740088.5|739088.5|740034.9|739034.9|39
1638355470000|2021-12-01 10:44:30|740062.7|739062.7|740091.4|739091.4|740099.1|739099.1|740060.3|739060.3|31
1638355480000|2021-12-01 10:44:40|740090.8|739090.8|740096.3|739096.3|740099.8|739099.8|740084.1|739084.1|30
1638355490000|2021-12-01 10:44:50|740156.5|739156.5|740115.5|739115.5|740159.9|739159.9|740115.5|739115.5|32
1638355500000|2021-12-01 10:45:00|740112.7|739112.7|740119.5|739119.5|740135.4|739135.4|740106.9|739106.9|29
1638355510000|2021-12-01 10:45:10|740112.7|739112.7|740006|739006|740116.3|739116.3|740005.5|739005.5|34
1638355520000|2021-12-01 10:45:20|740006.1|739006.1|740049.9|739049.9|740049.9|739049.9|740003.8|739003.8|33
1638355530000|2021-12-01 10:45:30|740033.3|739033.3|740031.8|739031.8|740041.7|739041.7|740024|739024|31
1638355540000|2021-12-01 10:45:40|740027.5|739027.5|740053.5|739053.5|740064.3|739064.3|740026.1|739026.1|35
1638355550000|2021-12-01 10:45:50|740050.5|739050.5|740079.7|739079.7|740088.7|739088.7|740050.5|739050.5|26
1638355560000|2021-12-01 10:46:00|740078.6|739078.6|740103.8|739103.8|740140.1|739140.1|740077.1|739077.1|35
1638355570000|2021-12-01 10:46:10|740104.2|739104.2|740090.8|739090.8|740109.6|739109.6|740069.4|739069.4|33
1638355580000|2021-12-01 10:46:20|740093.3|739093.3|740124.6|739124.6|740146.9|739146.9|740092|739092|24
1638355590000|2021-12-01 10:46:30|740117.8|739117.8|740103.4|739103.4|740123.1|739123.1|740098.3|739098.3|28
1638355600000|2021-12-01 10:46:40|740105.6|739105.6|740111.4|739111.4|740113.4|739113.4|740094.5|739094.5|27
1638355610000|2021-12-01 10:46:50|740112.3|739112.3|740124.1|739124.1|740124.1|739124.1|740096.5|739096.5|24
1638355620000|2021-12-01 10:47:00|740117.7|739117.7|740130.4|739130.4|740158.5|739158.5|740113.5|739113.5|25
1638355630000|2021-12-01 10:47:10|740129.6|739129.6|740140.1|739140.1|740140.1|739140.1|740127.9|739127.9|14
1638355640000|2021-12-01 10:47:20|740139.4|739139.4|740130.1|739130.1|740139.7|739139.7|740123.7|739123.7|16
1638355650000|2021-12-01 10:47:30|740129|739129|740134.5|739134.5|740146.7|739146.7|740127.6|739127.6|29
1638355660000|2021-12-01 10:47:40|740135.9|739135.9|740132.8|739132.8|740138.4|739138.4|740121.3|739121.3|31
1638355670000|2021-12-01 10:47:50|740121.4|739121.4|740221.1|739221.1|740229.4|739229.4|740120.2|739120.2|31
1638355680000|2021-12-01 10:48:00|740220.8|739220.8|740259.7|739259.7|740259.7|739259.7|740209.8|739209.8|33
1638355690000|2021-12-01 10:48:10|740339.4|739339.4|740434.1|739434.1|740489.7|739489.7|740339.4|739339.4|33
1638355700000|2021-12-01 10:48:20|740440.1|739440.1|740180.1|739180.1|740451.8|739451.8|740175.3|739175.3|37
1638355710000|2021-12-01 10:48:30|740178.4|739178.4|740157.5|739157.5|740179.2|739179.2|740151.3|739151.3|31
1638355720000|2021-12-01 10:48:40|740139.1|739139.1|740022.2|739022.2|740139.1|739139.1|740022.2|739022.2|34
1638355730000|2021-12-01 10:48:50|740023.9|739023.9|739918.4|738918.4|740037.6|739037.6|739916.2|738916.2|38
1638355740000|2021-12-01 10:49:00|739905.3|738905.3|739885.4|738885.4|740383.4|738913.9|739872.1|738383.4|38
1638355750000|2021-12-01 10:49:10|739890.2|738890.2|739865.5|738865.5|739898.5|738898.5|739859.5|738859.5|37
1638355760000|2021-12-01 10:49:20|739862.6|738862.6|739854.3|738854.3|739889.8|738889.8|739840.7|738840.7|32
1638355770000|2021-12-01 10:49:30|739876.5|738876.5|739848.4|738848.4|740381.8|738885.8|739827.3|738381.8|32
1638355780000|2021-12-01 10:49:40|739845.5|738845.5|739844.8|738844.8|739930.1|738930.1|739840.6|738840.6|32
1638355790000|2021-12-01 10:49:50|739848.3|738848.3|739852.1|738852.1|739852.7|738852.7|739840.1|738840.1|31
1638355800000|2021-12-01 10:50:00|739850.4|738850.4|739846.8|738846.8|739860.5|738860.5|739846.3|738846.3|36
1638355810000|2021-12-01 10:50:10|739844.3|738844.3|739838.7|738838.7|739849.9|738849.9|739838.7|738838.7|32
1638355820000|2021-12-01 10:50:20|739837.6|738837.6|739855.6|738855.6|740361.2|738936.6|739835.4|738356.7|38
1638355830000|2021-12-01 10:50:30|739855.8|738855.8|739858.7|738858.7|739867.1|738867.1|739841.1|738841.1|33
1638355840000|2021-12-01 10:50:40|739882.1|738882.1|739925|738925|739938.3|738938.3|739871.8|738871.8|38
1638355850000|2021-12-01 10:50:50|739917.4|738917.4|740000.1|739000.1|740483.4|739016.6|739893.9|738483.4|39
1638355860000|2021-12-01 10:51:00|739990|738990|739988.2|738988.2|740021|739021|739981.3|738981.3|38
1638355870000|2021-12-01 10:51:10|739985.5|738985.5|739886.9|738886.9|739988.7|738988.7|739878.4|738878.4|36
1638355880000|2021-12-01 10:51:20|739889.3|738889.3|739872.1|738872.1|739889.6|738889.6|739860.2|738860.2|35
1638355890000|2021-12-01 10:51:30|739870.4|738870.4|740009.3|739009.3|740031.8|739031.8|739860.3|738860.3|38
1638355900000|2021-12-01 10:51:40|740049.5|739049.5|740075.4|739075.4|740081.2|739081.2|740015.7|739015.7|34
1638355910000|2021-12-01 10:51:50|740063.8|739063.8|740063.3|739063.3|740078.9|739078.9|740049.4|739049.4|25
1638355920000|2021-12-01 10:52:00|740062|739062|740001.9|739001.9|740064|739064|739978.7|738978.7|33
1638355930000|2021-12-01 10:52:10|739998.7|738998.7|739999|738999|740008.9|739008.9|739990.2|738990.2|24
1638355940000|2021-12-01 10:52:20|740000.9|739000.9|740013.5|739013.5|740038.4|739038.4|739997.9|738997.9|28
1638355950000|2021-12-01 10:52:30|740015.8|739015.8|739912.7|738912.7|740015.8|739015.8|739901.5|738901.5|31
1638355960000|2021-12-01 10:52:40|739932.3|738932.3|739863.5|738863.5|740403.7|738932.3|739862.4|738403.7|32
1638355970000|2021-12-01 10:52:50|739864.8|738864.8|739864.9|738864.9|739872.1|738872.1|739859.1|738859.1|25
1638355980000|2021-12-01 10:53:00|739869.2|738869.2|739677|738677|739869.2|738869.2|739677|738677|31
1638355990000|2021-12-01 10:53:10|739698.2|738698.2|739661.1|738661.1|739729.4|738729.4|739640.5|738640.5|36
1638356000000|2021-12-01 10:53:20|739663.4|738663.4|739666.3|738666.3|739680.5|738680.5|739620.4|738620.4|27
1638356010000|2021-12-01 10:53:30|739662.7|738662.7|739732.2|738732.2|740184.5|738740.5|739644.3|738172.2|36
1638356020000|2021-12-01 10:53:40|739712.2|738712.2|739781.5|738781.5|739794.1|738794.1|739712.2|738712.2|31
1638356030000|2021-12-01 10:53:50|739771.9|738771.9|739754.9|738754.9|739780.1|738780.1|739751.6|738751.6|27
1638356040000|2021-12-01 10:54:00|739753.3|738753.3|739665.1|738665.1|739753.3|738753.3|739663.3|738663.3|27
1638356050000|2021-12-01 10:54:10|739662.9|738662.9|739664.6|738664.6|739665|738665|739660.2|738660.2|18
1638356060000|2021-12-01 10:54:20|739650|738650|739723.3|738723.3|739729.1|738729.1|739622.2|738622.2|32
1638356070000|2021-12-01 10:54:30|739713.2|738713.2|739682.3|738682.3|739716.2|738716.2|739650.5|738650.5|28
1638356080000|2021-12-01 10:54:40|739725.5|738725.5|739724.8|738724.8|739741.7|738741.7|739697.2|738697.2|30
1638356090000|2021-12-01 10:54:50|739724.3|738724.3|739722.9|738722.9|739726.5|738726.5|739683.5|738683.5|30
1638356100000|2021-12-01 10:55:00|739723.1|738723.1|739837.3|738837.3|739882.4|738882.4|739723.1|738723.1|36
1638356110000|2021-12-01 10:55:10|739820|738820|739776.3|738776.3|739839.4|738839.4|739769.5|738769.5|23
1638356120000|2021-12-01 10:55:20|739757.6|738757.6|739763.3|738763.3|739788.4|738788.4|739744.3|738744.3|26
1638356130000|2021-12-01 10:55:30|739768.5|738768.5|739775.3|738775.3|739813.8|738813.8|739753.8|738753.8|32
1638356140000|2021-12-01 10:55:40|739775.7|738775.7|739718.9|738718.9|739783.5|738783.5|739712.1|738712.1|35
1638356150000|2021-12-01 10:55:50|739736.6|738736.6|739775.4|738775.4|739791.6|738791.6|739707.9|738707.9|21
1638356160000|2021-12-01 10:56:00|739768.3|738768.3|739749.9|738749.9|739785.3|738785.3|739742.2|738742.2|28
1638356170000|2021-12-01 10:56:10|739741.3|738741.3|739777.8|738777.8|739781.9|738781.9|739663.3|738663.3|27
1638356180000|2021-12-01 10:56:20|739777.5|738777.5|739778.7|738778.7|739793|738793|739765.8|738765.8|27
1638356190000|2021-12-01 10:56:30|739781.7|738781.7|739763.5|738763.5|739783.4|738783.4|739753.8|738753.8|28
1638356200000|2021-12-01 10:56:40|739777.4|738777.4|739733.5|738733.5|739777.4|738777.4|739733.2|738733.2|22
1638356210000|2021-12-01 10:56:50|739724.7|738724.7|739733|738733|739743.6|738743.6|739720.6|738720.6|27
1638356220000|2021-12-01 10:57:00|739728|738728|739604.9|738604.9|739728|738728|739577.3|738577.3|32
1638356230000|2021-12-01 10:57:10|739602.9|738602.9|739581|738581|739602.9|738602.9|739563.5|738563.5|37
1638356240000|2021-12-01 10:57:20|739576.9|738576.9|739552.8|738552.8|739578.5|738578.5|739546.9|738546.9|32
1638356250000|2021-12-01 10:57:30|739554|738554|739387.3|738387.3|739554|738554|739366.5|738366.5|36
1638356260000|2021-12-01 10:57:40|739386.6|738386.6|739385.7|738385.7|739387.7|738387.7|739376.7|738376.7|22
1638356270000|2021-12-01 10:57:50|739384.8|738384.8|739390.8|738390.8|739396.4|738396.4|739378.3|738378.3|26
1638356280000|2021-12-01 10:58:00|739388.1|738388.1|739411.2|738411.2|739416.1|738416.1|739370|738370|35
1638356290000|2021-12-01 10:58:10|739410.4|738410.4|739417.9|738417.9|739429.6|738429.6|739376.2|738376.2|34
1638356300000|2021-12-01 10:58:20|739398.2|738398.2|739504.8|738504.8|739556.4|738556.4|739387|738387|39
1638356310000|2021-12-01 10:58:30|739428.4|738428.4|739336.8|738336.8|739428.4|738428.4|739336.8|738336.8|34
1638356320000|2021-12-01 10:58:40|739348.3|738348.3|739335.8|738335.8|739409|738409|739335.8|738335.8|38
1638356330000|2021-12-01 10:58:50|739341|738341|739351.5|738351.5|739368|738368|739339.9|738339.9|33
1638356340000|2021-12-01 10:59:00|739351.8|738351.8|739388|738388|739430.2|738430.2|739351.8|738351.8|35
1638356350000|2021-12-01 10:59:10|739382.3|738382.3|739379.2|738379.2|739889.8|738397.3|739364.4|737889.8|32
1638356360000|2021-12-01 10:59:20|739384.9|738384.9|739362.4|738362.4|739384.9|738384.9|739362.3|738362.3|30
1638356370000|2021-12-01 10:59:30|739365.2|738365.2|739450.9|738450.9|739450.9|738450.9|739353|738353|34
1638356380000|2021-12-01 10:59:40|739449.1|738449.1|739457.2|738457.2|739467.2|738467.2|739440|738440|29
1638356390000|2021-12-01 10:59:50|739454.9|738454.9|739449.8|738449.8|739471|738471|739430.4|738430.4|31
1638356400000|2021-12-01 11:00:00|739440.5|738440.5|739424.8|738424.8|739447.2|738447.2|739421.6|738421.6|31
1638356410000|2021-12-01 11:00:10|739426.8|738426.8|739957.5|737957.5|739957.5|738459.8|739420.1|737924.6|28
1638356420000|2021-12-01 11:00:20|739435.5|738435.5|740015.9|738015.9|740036.5|738538.2|739435.5|738007.3|33
1638356430000|2021-12-01 11:00:30|739521.8|738521.8|739492.1|738492.1|739524.4|738524.4|739455.2|738455.2|35
1638356440000|2021-12-01 11:00:40|739495.4|738495.4|740016.4|738016.4|740016.4|738510.9|739489.7|737985.8|32
1638356450000|2021-12-01 11:00:50|740012.5|738012.5|739484.2|738484.2|740017.5|738524.5|739480.3|737984.2|29
1638356460000|2021-12-01 11:01:00|739488.8|738488.8|739498.7|738498.7|739507.4|738507.4|739434.8|738434.8|32
1638356470000|2021-12-01 11:01:10|739503.6|738503.6|739987.7|737987.7|739989.6|738539.6|739460.5|737987.7|28
1638356480000|2021-12-01 11:01:20|739448|738448|739471.5|738471.5|739977.2|738486|739448|737973.4|30
1638356490000|2021-12-01 11:01:30|739493.4|738493.4|739473.4|738473.4|739493.4|738493.4|739461|738461|27
1638356500000|2021-12-01 11:01:40|739496.4|738496.4|739455.7|738455.7|740004.9|738515.1|739445.2|738002.2|31
1638356510000|2021-12-01 11:01:50|739453.5|738453.5|739604.9|738604.9|740115.8|738612.7|739446.8|738106|22
1638356520000|2021-12-01 11:02:00|739625.8|738625.8|739513.3|738513.3|739638.7|738638.7|739508.3|738508.3|30
1638356530000|2021-12-01 11:02:10|739500.2|738500.2|739489|738489|740006.3|738505|739476.9|738004.8|25
1638356540000|2021-12-01 11:02:20|739490.3|738490.3|739497.5|738497.5|740006.3|738515.7|739477.4|738006.3|30
1638356550000|2021-12-01 11:02:30|739493.5|738493.5|739499.6|738499.6|739504.5|738504.5|739486.5|738486.5|27
1638356560000|2021-12-01 11:02:40|739507.3|738507.3|739519.3|738519.3|739527.7|738527.7|739503.6|738503.6|33
1638356570000|2021-12-01 11:02:50|739501.9|738501.9|739524.8|738524.8|739555.7|738555.7|739482.6|738482.6|34
1638356580000|2021-12-01 11:03:00|739531.8|738531.8|739549.7|738549.7|739558.3|738558.3|739529.9|738529.9|30
1638356590000|2021-12-01 11:03:10|739552.1|738552.1|739449.1|738449.1|739552.1|738552.1|739445.3|738445.3|35
1638356600000|2021-12-01 11:03:20|739453.8|738453.8|739469.4|738469.4|739475.8|738475.8|739447.2|738447.2|34
1638356610000|2021-12-01 11:03:30|739470|738470|739493.4|738493.4|739499.8|738499.8|739469.8|738469.8|30
1638356620000|2021-12-01 11:03:40|739493|738493|739464.5|738464.5|739493|738493|739461.4|738461.4|25
1638356630000|2021-12-01 11:03:50|739978.5|737978.5|739473.4|738473.4|739978.5|738488.4|739461.8|737972.9|31
1638356640000|2021-12-01 11:04:00|739482|738482|739480.5|738480.5|739990.5|738500.1|739468.9|737980.9|33
1638356650000|2021-12-01 11:04:10|739483.7|738483.7|739485.8|738485.8|739998.5|738485.8|739455.1|737973.3|29
1638356660000|2021-12-01 11:04:20|739477.3|738477.3|739425.7|738425.7|739959.6|738478.7|739425.7|737956.3|29
1638356670000|2021-12-01 11:04:30|739373|738373|739367.4|738367.4|739905|738412.1|739349.1|737874|31
1638356680000|2021-12-01 11:04:40|739368.2|738368.2|739337.8|738337.8|739368.2|738368.2|739337.6|738337.6|25
1638356690000|2021-12-01 11:04:50|739339.4|738339.4|739331.5|738331.5|739364.3|738364.3|739331.5|738331.5|26
1638356700000|2021-12-01 11:05:00|739341.2|738341.2|739351.7|738351.7|739356.2|738356.2|739312.7|738312.7|30
1638356710000|2021-12-01 11:05:10|739352|738352|739277.5|738277.5|739368.3|738368.3|739272|738272|34
1638356720000|2021-12-01 11:05:20|739291|738291|739320.3|738320.3|739345|738345|739286.4|738286.4|31
1638356730000|2021-12-01 11:05:30|739323.6|738323.6|739347.4|738347.4|739353.1|738353.1|739320.1|738320.1|23
1638356740000|2021-12-01 11:05:40|739347.1|738347.1|739286.1|738286.1|739391|738391|739286.1|738286.1|36
1638356750000|2021-12-01 11:05:50|739275.3|738275.3|739368.2|738368.2|739368.2|738368.2|739244.3|738244.3|34
1638356760000|2021-12-01 11:06:00|739354.3|738354.3|739347.4|738347.4|739373|738373|739330.7|738330.7|36
1638356770000|2021-12-01 11:06:10|739347.6|738347.6|739311.8|738311.8|739347.6|738347.6|739308.3|738308.3|35
1638356780000|2021-12-01 11:06:20|739318.6|738318.6|739313.4|738313.4|739318.7|738318.7|739303.6|738303.6|31
1638356790000|2021-12-01 11:06:30|739313.8|738313.8|739324|738324|739327|738327|739308.4|738308.4|31
1638356800000|2021-12-01 11:06:40|739327.5|738327.5|739321.8|738321.8|739422.1|738422.1|739321.8|738321.8|37
1638356810000|2021-12-01 11:06:50|739320.8|738320.8|739347|738347|739866.2|738376.4|739319.4|737863.7|29
1638356820000|2021-12-01 11:07:00|739333.1|738333.1|739336.8|738336.8|739342.6|738342.6|739317.4|738317.4|31
1638356830000|2021-12-01 11:07:10|739336.5|738336.5|739324.1|738324.1|739338.2|738338.2|739313.6|738313.6|26
1638356840000|2021-12-01 11:07:20|739331.8|738331.8|739135.9|738135.9|739342.7|738342.7|739135.9|738135.9|23
1638356850000|2021-12-01 11:07:30|739134.2|738134.2|739105.1|738105.1|739623.5|738141|739098.4|737623.5|34
1638356860000|2021-12-01 11:07:40|739104.2|738104.2|739161|738161|739163.8|738163.8|739079.1|738079.1|28
1638356870000|2021-12-01 11:07:50|739143.1|738143.1|739096.5|738096.5|739173.5|738173.5|739090.3|738090.3|31
1638356880000|2021-12-01 11:08:00|739089.7|738089.7|739153|738153|739190.1|738190.1|739089.7|738089.7|34
1638356890000|2021-12-01 11:08:10|739144|738144|739130|738130|739176.1|738176.1|739040.9|738040.9|36
1638356900000|2021-12-01 11:08:20|739122.4|738122.4|739043.3|738043.3|739135.7|738135.7|739043.3|738043.3|34
1638356910000|2021-12-01 11:08:30|739041.1|738041.1|739038.9|738038.9|739050|738050|739037.7|738037.7|23
1638356920000|2021-12-01 11:08:40|739062.1|738062.1|739011.5|738011.5|739078.7|738078.7|739007.6|738007.6|30
1638356930000|2021-12-01 11:08:50|739012.5|738012.5|739004.2|738004.2|739017.4|738017.4|739003.4|738003.4|25
1638356940000|2021-12-01 11:09:00|739020.2|738020.2|739012.8|738012.8|739020.2|738020.2|739008.3|738008.3|27
1638356950000|2021-12-01 11:09:10|738994.7|737994.7|738995.3|737995.3|739002.9|738002.9|738977.9|737977.9|31
1638356960000|2021-12-01 11:09:20|738997.6|737997.6|739019.9|738019.9|739052.1|738052.1|738988.3|737988.3|31
1638356970000|2021-12-01 11:09:30|739023.1|738023.1|738969.5|737969.5|739023.1|738023.1|738968.5|737968.5|30
1638356980000|2021-12-01 11:09:40|738937.3|737937.3|739196.3|738196.3|739234.2|738234.2|738905.1|737905.1|35
1638356990000|2021-12-01 11:09:50|739197.3|738197.3|739230.9|738230.9|739230.9|738230.9|739192|738192|33
1638357000000|2021-12-01 11:10:00|739242.2|738242.2|739233.9|738233.9|739264.6|738264.6|739228.7|738228.7|32
1638357010000|2021-12-01 11:10:10|739234.8|738234.8|739232.8|738232.8|739249.4|738249.4|739231.3|738231.3|30
1638357020000|2021-12-01 11:10:20|739233.6|738233.6|739392.2|738392.2|739431.1|738431.1|739231.6|738231.6|30
1638357030000|2021-12-01 11:10:30|739386.5|738386.5|739501.9|738501.9|739518.6|738518.6|739383.8|738383.8|33
1638357040000|2021-12-01 11:10:40|739509.9|738509.9|739602.9|738602.9|739609.8|738609.8|739472.1|738472.1|40
1638357050000|2021-12-01 11:10:50|739605.4|738605.4|739706.1|738706.1|740231.4|738722.3|739602.5|738148.6|38
1638357060000|2021-12-01 11:11:00|739701|738701|739671.9|738671.9|740220.4|738706.4|739647.9|738220.4|38
1638357070000|2021-12-01 11:11:10|739675.9|738675.9|739735|738735|739735|738735|739630.9|738630.9|40
1638357080000|2021-12-01 11:11:20|739735.6|738735.6|739739.2|738739.2|739748.7|738748.7|739652.1|738652.1|39
1638357090000|2021-12-01 11:11:30|739740.4|738740.4|739737.9|738737.9|739758.2|738758.2|739721.6|738721.6|29
1638357100000|2021-12-01 11:11:40|739740.4|738740.4|739739.5|738739.5|739743.4|738743.4|739733.1|738733.1|20
1638357110000|2021-12-01 11:11:50|739735.4|738735.4|739678.2|738678.2|739741.4|738741.4|739678.2|738678.2|33
1638357120000|2021-12-01 11:12:00|739653|738653|739631|738631|739661.4|738661.4|739617|738617|34
1638357130000|2021-12-01 11:12:10|739633.5|738633.5|739739.8|738739.8|739758.8|738758.8|739621.5|738621.5|23
1638357140000|2021-12-01 11:12:20|739740|738740|739896.6|738896.6|739902.4|738902.4|739740|738740|36
1638357150000|2021-12-01 11:12:30|739898.5|738898.5|739899.6|738899.6|739911.8|738911.8|739875.8|738875.8|35
1638357160000|2021-12-01 11:12:40|739878.5|738878.5|739863.4|738863.4|739890.1|738890.1|739859.6|738859.6|32
1638357170000|2021-12-01 11:12:50|739857.6|738857.6|739808.1|738808.1|739866.2|738866.2|739804.6|738804.6|28
1638357180000|2021-12-01 11:13:00|739811|738811|739642.5|738642.5|739811.4|738811.4|739631.9|738631.9|32
1638357190000|2021-12-01 11:13:10|739644.2|738644.2|739654.5|738654.5|739656.1|738656.1|739613.9|738613.9|26
1638357200000|2021-12-01 11:13:20|739644.8|738644.8|739643.1|738643.1|739665.5|738665.5|739626.4|738626.4|21
1638357210000|2021-12-01 11:13:30|739641.4|738641.4|739652.3|738652.3|739684.8|738684.8|739636|738636|25
1638357220000|2021-12-01 11:13:40|739660.7|738660.7|739741.5|738741.5|739747.8|738747.8|739660.7|738660.7|27
1638357230000|2021-12-01 11:13:50|739742.2|738742.2|739742|738742|739743.7|738743.7|739732.2|738732.2|21
1638357240000|2021-12-01 11:14:00|739741.7|738741.7|739711.6|738711.6|739741.7|738741.7|739683.6|738683.6|30
1638357250000|2021-12-01 11:14:10|739705.6|738705.6|739721|738721|739745.2|738745.2|739700.2|738700.2|30
1638357260000|2021-12-01 11:14:20|739724.5|738724.5|739723.1|738723.1|739745|738745|739721.8|738721.8|24
1638357270000|2021-12-01 11:14:30|739726.3|738726.3|739679.2|738679.2|739726.3|738726.3|739677.6|738677.6|27
1638357280000|2021-12-01 11:14:40|739679.3|738679.3|739760.5|738760.5|739761.9|738761.9|739671.3|738671.3|28
1638357290000|2021-12-01 11:14:50|739746.1|738746.1|739663|738663|739746.1|738746.1|739663|738663|24
1638357300000|2021-12-01 11:15:00|739655|738655|739622.7|738622.7|739681.2|738681.2|739618|738618|30
1638357310000|2021-12-01 11:15:10|739621.4|738621.4|739671.6|738671.6|739671.6|738671.6|739618.5|738618.5|30
1638357320000|2021-12-01 11:15:20|739675.7|738675.7|739667.7|738667.7|739720.2|738720.2|739667.7|738667.7|31
1638357330000|2021-12-01 11:15:30|739668.5|738668.5|739750.4|738750.4|739764.1|738764.1|739668.5|738668.5|29
1638357340000|2021-12-01 11:15:40|739739.8|738739.8|739827.1|738827.1|739887.4|738887.4|739738.9|738738.9|29
1638357350000|2021-12-01 11:15:50|739814.5|738814.5|739759.5|738759.5|739828.4|738828.4|739750|738750|32
1638357360000|2021-12-01 11:16:00|739755.6|738755.6|739816.8|738816.8|739822.1|738822.1|739740.3|738740.3|31
1638357370000|2021-12-01 11:16:10|739821.8|738821.8|739841.8|738841.8|739869.5|738869.5|739821.8|738821.8|33
1638357380000|2021-12-01 11:16:20|739822.1|738822.1|739924.8|738924.8|739926.4|738926.4|739815.7|738815.7|34
1638357390000|2021-12-01 11:16:30|739924.4|738924.4|740015.5|739015.5|740041.6|739041.6|739888.2|738888.2|36
1638357400000|2021-12-01 11:16:40|740013.8|739013.8|739993.5|738993.5|740061.9|739061.9|739993.5|738993.5|31
1638357410000|2021-12-01 11:16:50|739993.6|738993.6|740005.7|739005.7|740012.6|739012.6|739988.4|738988.4|28
1638357420000|2021-12-01 11:17:00|740004.3|739004.3|739991.3|738991.3|740017.4|739017.4|739984.6|738984.6|32
1638357430000|2021-12-01 11:17:10|739986.5|738986.5|740022.6|739022.6|740026.9|739026.9|739982.5|738982.5|32
1638357440000|2021-12-01 11:17:20|740022|739022|740027.1|739027.1|740029.3|739029.3|740022|739022|29
1638357450000|2021-12-01 11:17:30|740024.1|739024.1|739982.2|738982.2|740028.1|739028.1|739966.7|738966.7|32
1638357460000|2021-12-01 11:17:40|739990.6|738990.6|739943.2|738943.2|739990.6|738990.6|739936.6|738936.6|38
1638357470000|2021-12-01 11:17:50|739939.7|738939.7|739669.2|738669.2|739955.8|738955.8|739668.4|738668.4|35
1638357480000|2021-12-01 11:18:00|739675|738675|739786.4|738786.4|739791.4|738791.4|739675|738675|33
1638357490000|2021-12-01 11:18:10|739787.7|738787.7|739775.2|738775.2|739787.7|738787.7|739759.6|738759.6|26
1638357500000|2021-12-01 11:18:20|739781.5|738781.5|739741.5|738741.5|739781.5|738781.5|739741.5|738741.5|28
1638357510000|2021-12-01 11:18:30|739739.8|738739.8|739689.5|738689.5|739745.8|738745.8|739666.1|738666.1|25
1638357520000|2021-12-01 11:18:40|739682.6|738682.6|739647.5|738647.5|739688.6|738688.6|739646|738646|32
1638357530000|2021-12-01 11:18:50|739646|738646|739603.6|738603.6|739656.2|738656.2|739597.5|738597.5|30
1638357540000|2021-12-01 11:19:00|739602.8|738602.8|739605.6|738605.6|739606.4|738606.4|739588.9|738588.9|25
1638357550000|2021-12-01 11:19:10|739606.7|738606.7|739640.5|738640.5|739647.8|738647.8|739605.3|738605.3|31
1638357560000|2021-12-01 11:19:20|739633.6|738633.6|739589|738589|739633.6|738633.6|739586|738586|30
1638357570000|2021-12-01 11:19:30|739585.7|738585.7|739606.7|738606.7|739635.8|738635.8|739580|738580|30
1638357580000|2021-12-01 11:19:40|739607.2|738607.2|739596.5|738596.5|739607.2|738607.2|739588.4|738588.4|28
1638357590000|2021-12-01 11:19:50|739592.3|738592.3|739595.6|738595.6|739600.9|738600.9|739588.5|738588.5|25
1638357600000|2021-12-01 11:20:00|739597.6|738597.6|739627|738627|739631.6|738631.6|739597.6|738597.6|36
1638357610000|2021-12-01 11:20:10|739628.7|738628.7|739591.6|738591.6|739628.7|738628.7|739591.6|738591.6|32
1638357620000|2021-12-01 11:20:20|739592.5|738592.5|739556.2|738556.2|739593.7|738593.7|739536|738536|29
1638357630000|2021-12-01 11:20:30|739559.2|738559.2|739560.2|738560.2|739575|738575|739546.1|738546.1|22
1638357640000|2021-12-01 11:20:40|739561.4|738561.4|739530.9|738530.9|739561.4|738561.4|739529.1|738529.1|29
1638357650000|2021-12-01 11:20:50|739532.5|738532.5|739532.9|738532.9|739542.5|738542.5|739523.4|738523.4|25
1638357660000|2021-12-01 11:21:00|739527.6|738527.6|739588.9|738588.9|739599.6|738599.6|739527.1|738527.1|32
1638357670000|2021-12-01 11:21:10|739591.6|738591.6|739556.6|738556.6|739595|738595|739556.6|738556.6|30
1638357680000|2021-12-01 11:21:20|739553|738553|739502.8|738502.8|739558.2|738558.2|739501|738501|33
1638357690000|2021-12-01 11:21:30|739504.1|738504.1|739476.5|738476.5|739996.4|738504.1|739454.4|737981|33
1638357700000|2021-12-01 11:21:40|739474.6|738474.6|739447.8|738447.8|739479.1|738479.1|739446.3|738446.3|27
1638357710000|2021-12-01 11:21:50|739448.3|738448.3|739464.6|738464.6|739464.7|738464.7|739444.7|738444.7|22
1638357720000|2021-12-01 11:22:00|739463.9|738463.9|739530.2|738530.2|739537|738537|739461.8|738461.8|32
1638357730000|2021-12-01 11:22:10|739529.6|738529.6|739552|738552|739552|738552|739480.2|738480.2|33
1638357740000|2021-12-01 11:22:20|739561.2|738561.2|739647.7|738647.7|739661.8|738661.8|739561.2|738561.2|36
1638357750000|2021-12-01 11:22:30|739679.2|738679.2|739552.5|738552.5|739680.7|738680.7|739552.5|738552.5|37
1638357760000|2021-12-01 11:22:40|739550|738550|739489.1|738489.1|739558|738558|739419.7|738419.7|35
1638357770000|2021-12-01 11:22:50|739491.2|738491.2|739486.4|738486.4|739996.2|738497.7|739479.9|737996.2|27
1638357780000|2021-12-01 11:23:00|739486.5|738486.5|739481.6|738481.6|739496.5|738496.5|739479.7|738479.7|26
1638357790000|2021-12-01 11:23:10|739484.6|738484.6|739392.5|738392.5|739485.3|738485.3|739385.2|738385.2|34
1638357800000|2021-12-01 11:23:20|739388.4|738388.4|739395.3|738395.3|739403.9|738403.9|739385.7|738385.7|33
1638357810000|2021-12-01 11:23:30|739395.7|738395.7|739415.4|738415.4|739925.3|738418.3|739381.4|737925.3|29
1638357820000|2021-12-01 11:23:40|739430.4|738430.4|739544.5|738544.5|739549.5|738549.5|739430|738430|35
1638357830000|2021-12-01 11:23:50|739526.9|738526.9|740042.5|738042.5|740042.5|738601.2|739526.9|738042.5|32
1638357840000|2021-12-01 11:24:00|739537.7|738537.7|739470.9|738470.9|740030.9|738546.3|739457.6|738030.9|32
1638357850000|2021-12-01 11:24:10|739466.4|738466.4|739322.4|738322.4|739468.8|738468.8|739280.7|738280.7|30
1638357860000|2021-12-01 11:24:20|739317.6|738317.6|739272.3|738272.3|739325.1|738325.1|739269|738269|31
1638357870000|2021-12-01 11:24:30|739272.6|738272.6|739279.1|738279.1|739302.9|738302.9|739272.6|738272.6|26
1638357880000|2021-12-01 11:24:40|739273.3|738273.3|739177|738177|739275|738275|739167|738167|32
1638357890000|2021-12-01 11:24:50|739179.9|738179.9|739265.5|738265.5|739265.5|738265.5|739166.1|738166.1|32
1638357900000|2021-12-01 11:25:00|739275.8|738275.8|739318.3|738318.3|739319.6|738319.6|739271.7|738271.7|30
1638357910000|2021-12-01 11:25:10|739319|738319|739330.3|738330.3|739332.2|738332.2|739317.8|738317.8|22
1638357920000|2021-12-01 11:25:20|739326.3|738326.3|739342.8|738342.8|739343.5|738343.5|739321.4|738321.4|26
1638357930000|2021-12-01 11:25:30|739342.9|738342.9|739425.4|738425.4|739434|738434|739340.3|738340.3|26
1638357940000|2021-12-01 11:25:40|739423.4|738423.4|739345.2|738345.2|739424.6|738424.6|739316.7|738316.7|35
1638357950000|2021-12-01 11:25:50|739360|738360|739357.5|738357.5|739361.7|738361.7|739342.2|738342.2|26
1638357960000|2021-12-01 11:26:00|739358|738358|739354.3|738354.3|739370.1|738370.1|739339.9|738339.9|33
1638357970000|2021-12-01 11:26:10|739352.6|738352.6|739430|738430|739431.1|738431.1|739352.6|738352.6|32
1638357980000|2021-12-01 11:26:20|739436.8|738436.8|739446.3|738446.3|739457.5|738457.5|739409.1|738409.1|31
1638357990000|2021-12-01 11:26:30|739438.7|738438.7|739467.5|738467.5|739490.2|738490.2|739438.7|738438.7|27
1638358000000|2021-12-01 11:26:40|739469.6|738469.6|739503.1|738503.1|739503.1|738503.1|739459.3|738459.3|30
1638358010000|2021-12-01 11:26:50|739499.7|738499.7|739476.3|738476.3|739499.7|738499.7|739461|738461|32
1638358020000|2021-12-01 11:27:00|739479.6|738479.6|739462.4|738462.4|739489.6|738489.6|739462.4|738462.4|28
1638358030000|2021-12-01 11:27:10|739469.6|738469.6|739405.5|738405.5|739471|738471|739368.8|738368.8|31
1638358040000|2021-12-01 11:27:20|739404.2|738404.2|739406.7|738406.7|739416.7|738416.7|739393.9|738393.9|33
1638358050000|2021-12-01 11:27:30|739407|738407|739418|738418|739428.2|738428.2|739398|738398|35
1638358060000|2021-12-01 11:27:40|739401.8|738401.8|739446.7|738446.7|739466.7|738466.7|739401.1|738401.1|37
1638358070000|2021-12-01 11:27:50|739436.5|738436.5|739375.3|738375.3|739475.9|738475.9|739354.7|738354.7|37
1638358080000|2021-12-01 11:28:00|739374.5|738374.5|739384.7|738384.7|739402|738402|739362.8|738362.8|30
1638358090000|2021-12-01 11:28:10|739385.4|738385.4|739501.4|738501.4|739501.4|738501.4|739366.3|738366.3|30
1638358100000|2021-12-01 11:28:20|739504.3|738504.3|739496.6|738496.6|739518.8|738518.8|739480|738480|31
1638358110000|2021-12-01 11:28:30|739486.7|738486.7|739487.1|738487.1|739504.8|738504.8|739476.7|738476.7|27
1638358120000|2021-12-01 11:28:40|739483.5|738483.5|739487.1|738487.1|739490.7|738490.7|739474.2|738474.2|23
1638358130000|2021-12-01 11:28:50|739478.7|738478.7|739516.6|738516.6|739542|738542|739478.7|738478.7|30
1638358140000|2021-12-01 11:29:00|739510.9|738510.9|739499.6|738499.6|739521.9|738521.9|739494.2|738494.2|31
1638358150000|2021-12-01 11:29:10|739502.1|738502.1|739467.7|738467.7|739541|738541|739464.6|738464.6|33
1638358160000|2021-12-01 11:29:20|739466.9|738466.9|739519|738519|739559.2|738559.2|739450.9|738450.9|30
1638358170000|2021-12-01 11:29:30|739516.9|738516.9|739499.2|738499.2|739520.2|738520.2|739491.6|738491.6|28
1638358180000|2021-12-01 11:29:40|739498.2|738498.2|739514.2|738514.2|739518.3|738518.3|739496.4|738496.4|21
1638358190000|2021-12-01 11:29:50|739506|738506|739499.8|738499.8|739515.5|738515.5|739499.8|738499.8|31
1638358200000|2021-12-01 11:30:00|739501.8|738501.8|739507|738507|739570.8|738570.8|739498.7|738498.7|36
1638358210000|2021-12-01 11:30:10|739500.1|738500.1|739437.7|738437.7|739507.3|738507.3|739402.5|738402.5|30
1638358220000|2021-12-01 11:30:20|739447.4|738447.4|739398.4|738398.4|739908.7|738447.4|739396.1|737905.9|29
1638358230000|2021-12-01 11:30:30|739399.5|738399.5|739414.3|738414.3|739414.3|738414.3|739351.8|738351.8|35
1638358240000|2021-12-01 11:30:40|739416.3|738416.3|739504.6|738504.6|739516.7|738516.7|739398.2|738398.2|32
1638358250000|2021-12-01 11:30:50|739508.6|738508.6|739551.3|738551.3|739551.3|738551.3|739508.6|738508.6|30
1638358260000|2021-12-01 11:31:00|739521|738521|739565|738565|739565|738565|739521|738521|29
1638358270000|2021-12-01 11:31:10|739555.5|738555.5|739554.3|738554.3|739562.9|738562.9|739545.1|738545.1|30
1638358280000|2021-12-01 11:31:20|739551.2|738551.2|739558.8|738558.8|739566|738566|739549.7|738549.7|23
1638358290000|2021-12-01 11:31:30|739553.1|738553.1|739600.9|738600.9|739600.9|738600.9|739537.2|738537.2|30
1638358300000|2021-12-01 11:31:40|739594.9|738594.9|739747|738747|740251|738765.7|739594.9|738197.2|37
1638358310000|2021-12-01 11:31:50|739756.1|738756.1|739755|738755|739757.4|738757.4|739745.6|738745.6|22
1638358320000|2021-12-01 11:32:00|739748.6|738748.6|739823.2|738823.2|739842.3|738842.3|739739.7|738739.7|34
1638358330000|2021-12-01 11:32:10|739816.3|738816.3|739804.9|738804.9|739821.1|738821.1|739791.8|738791.8|28
1638358340000|2021-12-01 11:32:20|739809.3|738809.3|739809.7|738809.7|739809.7|738809.7|739797.8|738797.8|25
1638358350000|2021-12-01 11:32:30|739808.2|738808.2|739671.4|738671.4|740121.2|738808.2|739613.6|738112.9|31
1638358360000|2021-12-01 11:32:40|739674.5|738674.5|739648|738648|739676.9|738676.9|739643.3|738643.3|29
1638358370000|2021-12-01 11:32:50|739647.5|738647.5|739654.6|738654.6|739655.2|738655.2|739647.5|738647.5|20
1638358380000|2021-12-01 11:33:00|739655.9|738655.9|739648.1|738648.1|739656.7|738656.7|739644.7|738644.7|16
1638358390000|2021-12-01 11:33:10|739649.7|738649.7|739644.7|738644.7|739665.4|738665.4|739614|738614|26
1638358400000|2021-12-01 11:33:20|740148|738148|739629.5|738629.5|740148|738641.4|739616.4|738147.5|25
1638358410000|2021-12-01 11:33:30|739631.8|738631.8|739619.9|738619.9|739641.8|738641.8|739616.8|738616.8|23
1638358420000|2021-12-01 11:33:40|739619.8|738619.8|739453.4|738453.4|739621.6|738621.6|739442|738442|26
1638358430000|2021-12-01 11:33:50|739456.3|738456.3|739569|738569|739591.9|738591.9|739447.9|738447.9|36
1638358440000|2021-12-01 11:34:00|739580.5|738580.5|739592.6|738592.6|740105.4|738595.4|739579|738105.4|20
1638358450000|2021-12-01 11:34:10|739590.4|738590.4|739944.8|737944.8|739944.8|738604.3|739443.3|737935.7|26
1638358460000|2021-12-01 11:34:20|739432.1|738432.1|739418|738418|739927.2|738432.9|739407.7|737927.2|29
1638358470000|2021-12-01 11:34:30|739417.3|738417.3|739407.7|738407.7|739911.6|738420.7|739393|737911.6|32
1638358480000|2021-12-01 11:34:40|739406.8|738406.8|739448.4|738448.4|739448.8|738448.8|739406.8|738406.8|37
1638358490000|2021-12-01 11:34:50|739449.4|738449.4|739426.1|738426.1|739449.4|738449.4|739400.4|738400.4|30
1638358500000|2021-12-01 11:35:00|739418.5|738418.5|739431|738431|739935|738453.3|739411.7|737935|31
1638358510000|2021-12-01 11:35:10|739430.8|738430.8|739343.2|738343.2|739925.5|738430.8|739343.2|737925.5|34
1638358520000|2021-12-01 11:35:20|739345.9|738345.9|739334.8|738334.8|739351|738351|739334.8|738334.8|28
1638358530000|2021-12-01 11:35:30|739337.5|738337.5|739296|738296|739340.9|738340.9|739289.8|738289.8|30
1638358540000|2021-12-01 11:35:40|739296.4|738296.4|739307.4|738307.4|739315|738315|739289|738289|26
1638358550000|2021-12-01 11:35:50|739308.1|738308.1|739305.6|738305.6|739329.5|738329.5|739301.2|738301.2|32
1638358560000|2021-12-01 11:36:00|739309.9|738309.9|739316.2|738316.2|739316.2|738316.2|739299.4|738299.4|31
1638358570000|2021-12-01 11:36:10|739312.3|738312.3|739304|738304|739316.1|738316.1|739303.9|738303.9|20
1638358580000|2021-12-01 11:36:20|739305.3|738305.3|739066.2|738066.2|739306.3|738306.3|739065.1|738065.1|34
1638358590000|2021-12-01 11:36:30|739066.8|738066.8|739070.9|738070.9|739073.4|738073.4|739046.5|738046.5|32
1638358600000|2021-12-01 11:36:40|739070|738070|739075.5|738075.5|739107.7|738107.7|739064|738064|36
1638358610000|2021-12-01 11:36:50|739154.8|738154.8|739161.1|738161.1|739200.6|738200.6|739154.8|738154.8|33
1638358620000|2021-12-01 11:37:00|739160.7|738160.7|739153.2|738153.2|739160.8|738160.8|739136|738136|29
1638358630000|2021-12-01 11:37:10|739153.7|738153.7|739147.2|738147.2|739162.4|738162.4|739144|738144|25
1638358640000|2021-12-01 11:37:20|739147.3|738147.3|739155.3|738155.3|739189.4|738189.4|739147.3|738147.3|30
1638358650000|2021-12-01 11:37:30|739158.5|738158.5|739178.4|738178.4|739187.2|738187.2|739155.8|738155.8|16
1638358660000|2021-12-01 11:37:40|739182.5|738182.5|739146.7|738146.7|739182.5|738182.5|739134.4|738134.4|26
1638358670000|2021-12-01 11:37:50|739146.6|738146.6|739145.4|738145.4|739151.6|738151.6|739118|738118|26
1638358680000|2021-12-01 11:38:00|739158.9|738158.9|739155|738155|739161.9|738161.9|739144.9|738144.9|27
1638358690000|2021-12-01 11:38:10|739155.2|738155.2|739221.8|738221.8|739224.5|738224.5|739155.2|738155.2|31
1638358700000|2021-12-01 11:38:20|739231.1|738231.1|739203.3|738203.3|739231.4|738231.4|739194.5|738194.5|18
1638358710000|2021-12-01 11:38:30|739207.5|738207.5|739212.3|738212.3|739224.9|738224.9|739175.5|738175.5|26
1638358720000|2021-12-01 11:38:40|739218|738218|739208.7|738208.7|739233.3|738233.3|739194.7|738194.7|17
1638358730000|2021-12-01 11:38:50|739205|738205|739213.5|738213.5|739214|738214|739200.1|738200.1|18
1638358740000|2021-12-01 11:39:00|739213.3|738213.3|739210.7|738210.7|739235|738235|739207.6|738207.6|25
1638358750000|2021-12-01 11:39:10|739208.5|738208.5|739228.4|738228.4|739228.4|738228.4|739208.5|738208.5|23
1638358760000|2021-12-01 11:39:20|739232.6|738232.6|739194.1|738194.1|739251|738251|739194.1|738194.1|26
1638358770000|2021-12-01 11:39:30|739193.8|738193.8|739202.1|738202.1|739202.1|738202.1|739193.8|738193.8|25
1638358780000|2021-12-01 11:39:40|739199.6|738199.6|739201|738201|739208.6|738208.6|739191.7|738191.7|26
1638358790000|2021-12-01 11:39:50|739201.1|738201.1|739213|738213|739227.5|738227.5|739201.1|738201.1|27
1638358800000|2021-12-01 11:40:00|739207.4|738207.4|739256.9|738256.9|739259|738259|739189.5|738189.5|24
1638358810000|2021-12-01 11:40:10|739254.3|738254.3|739365.5|738365.5|739430|738430|739253.5|738253.5|30
1638358820000|2021-12-01 11:40:20|739365.4|738365.4|739332.7|738332.7|739365.4|738365.4|739332.4|738332.4|29
1638358830000|2021-12-01 11:40:30|739335|738335|739288.3|738288.3|739335|738335|739288.3|738288.3|22
1638358840000|2021-12-01 11:40:40|739285.7|738285.7|739266.7|738266.7|739290.2|738290.2|739258.8|738258.8|22
1638358850000|2021-12-01 11:40:50|739265.4|738265.4|739229|738229|739266|738266|739228|738228|24
1638358860000|2021-12-01 11:41:00|739241.8|738241.8|739237.6|738237.6|739243.4|738243.4|739205.4|738205.4|24
1638358870000|2021-12-01 11:41:10|739244.1|738244.1|739256.7|738256.7|739275.8|738275.8|739231.1|738231.1|27
1638358880000|2021-12-01 11:41:20|739254.7|738254.7|739231.1|738231.1|739263.5|738263.5|739224|738224|26
1638358890000|2021-12-01 11:41:30|739232.7|738232.7|739229.5|738229.5|739232.8|738232.8|739228.2|738228.2|22
1638358900000|2021-12-01 11:41:40|739230|738230|739271.4|738271.4|739275.2|738275.2|739222.9|738222.9|24
1638358910000|2021-12-01 11:41:50|739275.1|738275.1|739251.7|738251.7|739275.1|738275.1|739251.7|738251.7|15
1638358920000|2021-12-01 11:42:00|739247.1|738247.1|739242.4|738242.4|739248.1|738248.1|739225.5|738225.5|25
1638358930000|2021-12-01 11:42:10|739244.8|738244.8|739276.9|738276.9|739281.5|738281.5|739237.5|738237.5|19
1638358940000|2021-12-01 11:42:20|739278.7|738278.7|739381.1|738381.1|739535.6|738535.6|739276.5|738276.5|36
1638358950000|2021-12-01 11:42:30|739375.2|738375.2|739276.1|738276.1|739878.1|738396.4|739269|737811.3|30
1638358960000|2021-12-01 11:42:40|739272.1|738272.1|739321.2|738321.2|739321.3|738321.3|739271.8|738271.8|32
1638358970000|2021-12-01 11:42:50|739317.7|738317.7|739340.8|738340.8|739373.5|738373.5|739271.4|738271.4|38
1638358980000|2021-12-01 11:43:00|739345.8|738345.8|739377.9|738377.9|739390|738390|739334.7|738334.7|32
1638358990000|2021-12-01 11:43:10|739374.7|738374.7|739388.3|738388.3|739436|738436|739374.7|738374.7|30
1638359000000|2021-12-01 11:43:20|739380.9|738380.9|739643.6|738643.6|740155.3|738654.3|739380.9|738152.6|29
1638359010000|2021-12-01 11:43:30|739647.4|738647.4|739678.5|738678.5|739679.2|738679.2|739634.6|738634.6|36
1638359020000|2021-12-01 11:43:40|739693.6|738693.6|739688.8|738688.8|740169.2|738715.7|739654|738157.8|35
1638359030000|2021-12-01 11:43:50|739679.6|738679.6|739674.6|738674.6|739706.7|738706.7|739665.5|738665.5|27
1638359040000|2021-12-01 11:44:00|739677.3|738677.3|739658.6|738658.6|739679.3|738679.3|739597.2|738597.2|22
1638359050000|2021-12-01 11:44:10|739647.5|738647.5|739666.2|738666.2|739668.9|738668.9|739633.5|738633.5|29
1638359060000|2021-12-01 11:44:20|739675.1|738675.1|739608.9|738608.9|740138.6|738675.5|739590|738137.2|30
1638359070000|2021-12-01 11:44:30|739610.1|738610.1|739458.7|738458.7|740094.5|738613.3|739450.6|738094.5|33
1638359080000|2021-12-01 11:44:40|739459.9|738459.9|739469.8|738469.8|739512.8|738512.8|739449.1|738449.1|27
1638359090000|2021-12-01 11:44:50|739455|738455|739499.3|738499.3|739522.8|738522.8|739434.3|738434.3|34
1638359100000|2021-12-01 11:45:00|739517.9|738517.9|739526.8|738526.8|739565|738565|739508.2|738508.2|33
1638359110000|2021-12-01 11:45:10|739525.6|738525.6|739411.1|738411.1|739560.7|738560.7|739383.8|738383.8|28
1638359120000|2021-12-01 11:45:20|739435.8|738435.8|739487.8|738487.8|739494.6|738494.6|739435.4|738435.4|31
1638359130000|2021-12-01 11:45:30|739495.4|738495.4|739468.8|738468.8|739498|738498|739466.2|738466.2|25
1638359140000|2021-12-01 11:45:40|739468|738468|739464.1|738464.1|739478.9|738478.9|739458.6|738458.6|19
1638359150000|2021-12-01 11:45:50|739462.6|738462.6|739478.1|738478.1|739478.1|738478.1|739462.6|738462.6|22
1638359160000|2021-12-01 11:46:00|739468.6|738468.6|739505.7|738505.7|739510.9|738510.9|739468.6|738468.6|34
1638359170000|2021-12-01 11:46:10|739506.9|738506.9|739530.9|738530.9|739575.3|738575.3|739498.4|738498.4|28
1638359180000|2021-12-01 11:46:20|739531.4|738531.4|739486.5|738486.5|739538.2|738538.2|739484.1|738484.1|26
1638359190000|2021-12-01 11:46:30|739485.4|738485.4|739484.8|738484.8|739488.2|738488.2|739437.5|738437.5|28
1638359200000|2021-12-01 11:46:40|739497.8|738497.8|739346.7|738346.7|739514|738514|739327.5|738327.5|29
1638359210000|2021-12-01 11:46:50|739341.4|738341.4|739367.6|738367.6|739388.5|738388.5|739324.6|738324.6|33
1638359220000|2021-12-01 11:47:00|739365.7|738365.7|739372.4|738372.4|739375.8|738375.8|739339.2|738339.2|27
1638359230000|2021-12-01 11:47:10|739370.5|738370.5|739361.4|738361.4|739388.6|738388.6|739353.1|738353.1|32
1638359240000|2021-12-01 11:47:20|739369.3|738369.3|739424.4|738424.4|739424.4|738424.4|739369.1|738369.1|32
1638359250000|2021-12-01 11:47:30|739423.6|738423.6|739417.7|738417.7|739428.5|738428.5|739408|738408|23
1638359260000|2021-12-01 11:47:40|739419.5|738419.5|739386.7|738386.7|739435|738435|739377|738377|29
1638359270000|2021-12-01 11:47:50|739382.8|738382.8|739443.3|738443.3|739447.7|738447.7|739378.4|738378.4|30
1638359280000|2021-12-01 11:48:00|739443.2|738443.2|739456.3|738456.3|739474.7|738474.7|739443.2|738443.2|25
1638359290000|2021-12-01 11:48:10|739456.7|738456.7|739412.1|738412.1|739456.7|738456.7|739411.5|738411.5|32
1638359300000|2021-12-01 11:48:20|739412.9|738412.9|739390.7|738390.7|739417.7|738417.7|739388.8|738388.8|33
1638359310000|2021-12-01 11:48:30|739391.1|738391.1|739388.5|738388.5|739396.2|738396.2|739384.8|738384.8|24
1638359320000|2021-12-01 11:48:40|739390.8|738390.8|739377.8|738377.8|739392.5|738392.5|739377.8|738377.8|16
1638359330000|2021-12-01 11:48:50|739386.5|738386.5|739268.4|738268.4|739386.5|738386.5|739262.4|738262.4|31
1638359340000|2021-12-01 11:49:00|739253.6|738253.6|739220.7|738220.7|739256.2|738256.2|739199.2|738199.2|32
1638359350000|2021-12-01 11:49:10|739220.2|738220.2|739214.2|738214.2|739250.8|738250.8|739201.9|738201.9|29
1638359360000|2021-12-01 11:49:20|739213.4|738213.4|739204.5|738204.5|739262|738262|739204.5|738204.5|33
1638359370000|2021-12-01 11:49:30|739202.6|738202.6|739200.9|738200.9|739225.1|738225.1|739188.4|738188.4|29
1638359380000|2021-12-01 11:49:40|739199.2|738199.2|739189.9|738189.9|739199.8|738199.8|739180.9|738180.9|30
1638359390000|2021-12-01 11:49:50|739192|738192|739169.8|738169.8|739198.3|738198.3|739169.2|738169.2|28
1638359400000|2021-12-01 11:50:00|739162.3|738162.3|739147.9|738147.9|739164.2|738164.2|739135.9|738135.9|32
1638359410000|2021-12-01 11:50:10|739144.9|738144.9|739146.3|738146.3|739157|738157|739143.8|738143.8|22
1638359420000|2021-12-01 11:50:20|739147.9|738147.9|739152|738152|739152|738152|739137.8|738137.8|25
1638359430000|2021-12-01 11:50:30|739161.4|738161.4|739230.6|738230.6|739254.6|738254.6|739161.4|738161.4|29
1638359440000|2021-12-01 11:50:40|739114.9|738114.9|739134.5|738134.5|739143.4|738143.4|739104.2|738104.2|30
1638359450000|2021-12-01 11:50:50|739141.9|738141.9|739215.3|738215.3|739233.7|738233.7|739134.5|738134.5|31
1638359460000|2021-12-01 11:51:00|739213.7|738213.7|739227.3|738227.3|739227.5|738227.5|739198.4|738198.4|26
1638359470000|2021-12-01 11:51:10|739235|738235|739184.9|738184.9|739263|738263|739170|738170|32
1638359480000|2021-12-01 11:51:20|739177.8|738177.8|739196.3|738196.3|739196.5|738196.5|739177.8|738177.8|25
1638359490000|2021-12-01 11:51:30|739195.2|738195.2|739110.7|738110.7|739197.8|738197.8|739110.7|738110.7|34
1638359500000|2021-12-01 11:51:40|739105.6|738105.6|739157.8|738157.8|739161.9|738161.9|739101.8|738101.8|24
1638359510000|2021-12-01 11:51:50|739162.9|738162.9|739162.5|738162.5|739165.7|738165.7|739157.7|738157.7|20
1638359520000|2021-12-01 11:52:00|739166.6|738166.6|739291.7|738291.7|739304.3|738304.3|739166.6|738166.6|33
1638359530000|2021-12-01 11:52:10|739287.5|738287.5|739408.6|738408.6|739408.6|738408.6|739286.4|738286.4|36
1638359540000|2021-12-01 11:52:20|739406.1|738406.1|739433.5|738433.5|739459|738459|739406.1|738406.1|29
1638359550000|2021-12-01 11:52:30|739434.2|738434.2|739438.2|738438.2|739441.7|738441.7|739413.4|738413.4|34
1638359560000|2021-12-01 11:52:40|739441.7|738441.7|739447.9|738447.9|739466.7|738466.7|739436.5|738436.5|34
1638359570000|2021-12-01 11:52:50|739447.4|738447.4|739516.6|738516.6|739516.6|738516.6|739435.5|738435.5|25
1638359580000|2021-12-01 11:53:00|739499.9|738499.9|739486.3|738486.3|739507.2|738507.2|739470.7|738470.7|28
1638359590000|2021-12-01 11:53:10|739479|738479|739430.8|738430.8|739479|738479|739424.9|738424.9|34
1638359600000|2021-12-01 11:53:20|739431.9|738431.9|739416.2|738416.2|739432.8|738432.8|739393.2|738393.2|24
1638359610000|2021-12-01 11:53:30|739409.5|738409.5|739357.6|738357.6|739417|738417|739334.2|738334.2|30
1638359620000|2021-12-01 11:53:40|739352.3|738352.3|739362.3|738362.3|739385.7|738385.7|739349.4|738349.4|29
1638359630000|2021-12-01 11:53:50|739365.2|738365.2|739339.7|738339.7|739365.7|738365.7|739338.9|738338.9|20
1638359640000|2021-12-01 11:54:00|739338.7|738338.7|739298.1|738298.1|739346.8|738346.8|739284.5|738284.5|26
1638359650000|2021-12-01 11:54:10|739297.7|738297.7|739281.6|738281.6|739299.6|738299.6|739275.5|738275.5|15
1638359660000|2021-12-01 11:54:20|739285.9|738285.9|739281.4|738281.4|739299.8|738299.8|739279.5|738279.5|30
1638359670000|2021-12-01 11:54:30|739283.2|738283.2|739245.2|738245.2|739283.2|738283.2|739238.3|738238.3|23
1638359680000|2021-12-01 11:54:40|739238.7|738238.7|739241.7|738241.7|739269.4|738269.4|739230.2|738230.2|29
1638359690000|2021-12-01 11:54:50|739232.6|738232.6|739197.6|738197.6|739239.9|738239.9|739192.4|738192.4|29
1638359700000|2021-12-01 11:55:00|739195.7|738195.7|739239.3|738239.3|739239.3|738239.3|739182.1|738182.1|37
1638359710000|2021-12-01 11:55:10|739241|738241|739236|738236|739257.4|738257.4|739198|738198|28
1638359720000|2021-12-01 11:55:20|739230.6|738230.6|739298.1|738298.1|739312.8|738312.8|739230.6|738230.6|27
1638359730000|2021-12-01 11:55:30|739296|738296|739322.7|738322.7|739351.4|738351.4|739292|738292|26
1638359740000|2021-12-01 11:55:40|739322.1|738322.1|739308.3|738308.3|739323.3|738323.3|739297|738297|26
1638359750000|2021-12-01 11:55:50|739309.1|738309.1|739307.6|738307.6|739416.9|738416.9|739300.8|738300.8|30
1638359760000|2021-12-01 11:56:00|739315.9|738315.9|739250|738250|739327.3|738327.3|739231.4|738231.4|25
1638359770000|2021-12-01 11:56:10|739244|738244|739211.2|738211.2|739244|738244|739211.2|738211.2|28
1638359780000|2021-12-01 11:56:20|739207|738207|739172.3|738172.3|739207|738207|739172.3|738172.3|26
1638359790000|2021-12-01 11:56:30|739173.5|738173.5|739174.5|738174.5|739216.6|738216.6|739166.3|738166.3|28
1638359800000|2021-12-01 11:56:40|739175.8|738175.8|739210.7|738210.7|739233.7|738233.7|739175.8|738175.8|23
1638359810000|2021-12-01 11:56:50|739204|738204|739201.9|738201.9|739209.9|738209.9|739193.7|738193.7|19
1638359820000|2021-12-01 11:57:00|739201.8|738201.8|739203.3|738203.3|739225.4|738225.4|739199.8|738199.8|24
1638359830000|2021-12-01 11:57:10|739204.3|738204.3|739218.3|738218.3|739222.5|738222.5|739191|738191|20
1638359840000|2021-12-01 11:57:20|739236.1|738236.1|739264.6|738264.6|739267.1|738267.1|739227.7|738227.7|34
1638359850000|2021-12-01 11:57:30|739264.8|738264.8|739250.9|738250.9|739277.4|738277.4|739247.3|738247.3|26
1638359860000|2021-12-01 11:57:40|739250.5|738250.5|739308|738308|739308|738308|739248.1|738248.1|28
1638359870000|2021-12-01 11:57:50|739309.4|738309.4|739309.6|738309.6|739327.1|738327.1|739298.1|738298.1|33
1638359880000|2021-12-01 11:58:00|739312.7|738312.7|739320.6|738320.6|739325.2|738325.2|739302.5|738302.5|28
1638359890000|2021-12-01 11:58:10|739315.2|738315.2|739295|738295|739315.2|738315.2|739290|738290|28
1638359900000|2021-12-01 11:58:20|739294.6|738294.6|739331.5|738331.5|739331.6|738331.6|739272.1|738272.1|27
1638359910000|2021-12-01 11:58:30|739334|738334|739320.4|738320.4|739339.8|738339.8|739313.7|738313.7|25
1638359920000|2021-12-01 11:58:40|739319.6|738319.6|739392|738392|739406.5|738406.5|739319.6|738319.6|33
1638359930000|2021-12-01 11:58:50|739395|738395|739422.6|738422.6|739422.6|738422.6|739381.1|738381.1|34
1638359940000|2021-12-01 11:59:00|739421.9|738421.9|739389.3|738389.3|739429.3|738429.3|739389.3|738389.3|35
1638359950000|2021-12-01 11:59:10|739392.6|738392.6|739338.1|738338.1|739406.9|738406.9|739329|738329|32
1638359960000|2021-12-01 11:59:20|739339|738339|739338.5|738338.5|739345.7|738345.7|739299.1|738299.1|28
1638359970000|2021-12-01 11:59:30|739340.5|738340.5|739322.3|738322.3|739340.5|738340.5|739303.1|738303.1|25
1638359980000|2021-12-01 11:59:40|739307|738307|739142.5|738142.5|739307|738307|739128.2|738128.2|23
1638359990000|2021-12-01 11:59:50|739131.6|738131.6|739636.9|737636.9|739682.8|738176.7|739131.6|737636.9|28
1638360000000|2021-12-01 12:00:00|739638.5|737638.5|739105.7|738105.7|739638.5|738142|739105|737638.5|30
1638360010000|2021-12-01 12:00:10|739111.4|738111.4|739106.7|738106.7|739114.9|738114.9|739101.2|738101.2|27
1638360020000|2021-12-01 12:00:20|739109|738109|739104.7|738104.7|739119.4|738119.4|739096.1|738096.1|27
1638360030000|2021-12-01 12:00:30|739104|738104|738948|737948|739104|738104|738939.7|737939.7|34
1638360040000|2021-12-01 12:00:40|738944|737944|738971|737971|738971|737971|738941.8|737941.8|26
1638360050000|2021-12-01 12:00:50|738971.5|737971.5|738921.1|737921.1|738986.7|737986.7|738907.7|737907.7|32
1638360060000|2021-12-01 12:01:00|738928.4|737928.4|738949.9|737949.9|738963.2|737963.2|738921.9|737921.9|31
1638360070000|2021-12-01 12:01:10|738947.2|737947.2|739016.3|738016.3|739020.9|738020.9|738938.9|737938.9|37
1638360080000|2021-12-01 12:01:20|739018.6|738018.6|738982.4|737982.4|739037.6|738037.6|738982.1|737982.1|31
1638360090000|2021-12-01 12:01:30|738992.4|737992.4|738932.2|737932.2|738995.4|737995.4|738929.6|737929.6|28
1638360100000|2021-12-01 12:01:40|738932.1|737932.1|738933.1|737933.1|738934|737934|738927.2|737927.2|17
1638360110000|2021-12-01 12:01:50|738932.9|737932.9|738926.1|737926.1|738939.9|737939.9|738908|737908|22
1638360120000|2021-12-01 12:02:00|738931.5|737931.5|738936.4|737936.4|738949.3|737949.3|738927.8|737927.8|28
1638360130000|2021-12-01 12:02:10|738927.8|737927.8|738890.2|737890.2|738948.6|737948.6|738883.4|737883.4|31
1638360140000|2021-12-01 12:02:20|738888.6|737888.6|738793.2|737793.2|738957.9|737957.9|738793.2|737793.2|36
1638360150000|2021-12-01 12:02:30|738757|737757|738745.9|737745.9|738778.8|737778.8|738745.4|737745.4|36
1638360160000|2021-12-01 12:02:40|738748.4|737748.4|738810.3|737810.3|738810.3|737810.3|738748.4|737748.4|34
1638360170000|2021-12-01 12:02:50|738797.3|737797.3|738942.8|737942.8|738959.3|737959.3|738797.3|737797.3|32
1638360180000|2021-12-01 12:03:00|738945.9|737945.9|738905.1|737905.1|738970.7|737970.7|738905.1|737905.1|37
1638360190000|2021-12-01 12:03:10|738918.5|737918.5|738974.6|737974.6|738983.3|737983.3|738896.6|737896.6|32
1638360200000|2021-12-01 12:03:20|738976.1|737976.1|738956.3|737956.3|738984.4|737984.4|738942.5|737942.5|34
1638360210000|2021-12-01 12:03:30|738956.6|737956.6|739030.1|738030.1|739087.3|738087.3|738956.6|737956.6|33
1638360220000|2021-12-01 12:03:40|739002.6|738002.6|738993.5|737993.5|739024.5|738024.5|738987|737987|29
1638360230000|2021-12-01 12:03:50|739004.5|738004.5|739090.9|738090.9|739115.9|738115.9|739004.5|738004.5|33
1638360240000|2021-12-01 12:04:00|739093.2|738093.2|739009.7|738009.7|739103|738103|738992.5|737992.5|32
1638360250000|2021-12-01 12:04:10|739011.6|738011.6|738999|737999|739013.4|738013.4|738991.2|737991.2|33
1638360260000|2021-12-01 12:04:20|739001|738001|739023.5|738023.5|739039.3|738039.3|738999|737999|36
1638360270000|2021-12-01 12:04:30|738992.5|737992.5|738989.7|737989.7|739032.4|738032.4|738978.1|737978.1|36
1638360280000|2021-12-01 12:04:40|739004.4|738004.4|738883.8|737883.8|739007.8|738007.8|738870.6|737870.6|34
1638360290000|2021-12-01 12:04:50|738878.3|737878.3|738786|737786|738882|737882|738767.5|737767.5|33
1638360300000|2021-12-01 12:05:00|738775.2|737775.2|738765|737765|738781|737781|738713.3|737713.3|35
1638360310000|2021-12-01 12:05:10|738746.1|737746.1|738723.5|737723.5|738752.7|737752.7|738723.5|737723.5|26
1638360320000|2021-12-01 12:05:20|738724.1|737724.1|738737.2|737737.2|738744.9|737744.9|738724.1|737724.1|36
1638360330000|2021-12-01 12:05:30|738737.5|737737.5|738499.1|737499.1|738998.9|737738.5|738471.3|736989.1|37
1638360340000|2021-12-01 12:05:40|738500.1|737500.1|738485.1|737485.1|738518.8|737518.8|738485.1|737485.1|37
1638360350000|2021-12-01 12:05:50|738484.7|737484.7|738532.9|737532.9|738548.3|737548.3|738414.7|737414.7|37
1638360360000|2021-12-01 12:06:00|738530.9|737530.9|738449.7|737449.7|738548.7|737548.7|738445.7|737445.7|35
1638360370000|2021-12-01 12:06:10|738451|737451|738394.5|737394.5|738461.5|737461.5|738376.9|737376.9|27
1638360380000|2021-12-01 12:06:20|738384.6|737384.6|738431.1|737431.1|738459.8|737459.8|738384.5|737384.5|31
1638360390000|2021-12-01 12:06:30|738428|737428|738497.4|737497.4|738520|737520|738428|737428|34
1638360400000|2021-12-01 12:06:40|738489|737489|738669.9|737669.9|738698.5|737698.5|738474.8|737474.8|38
1638360410000|2021-12-01 12:06:50|738695.3|737695.3|738662.7|737662.7|738706.3|737706.3|738659.5|737659.5|35
1638360420000|2021-12-01 12:07:00|738668.2|737668.2|738628.8|737628.8|738674.9|737674.9|738628.8|737628.8|36
1638360430000|2021-12-01 12:07:10|738627|737627|738624.4|737624.4|738656.2|737656.2|738624.4|737624.4|31
1638360440000|2021-12-01 12:07:20|738639.2|737639.2|738497.7|737497.7|738664.2|737664.2|738497.7|737497.7|35
1638360450000|2021-12-01 12:07:30|738504.5|737504.5|738494.5|737494.5|738596.8|737596.8|738485.4|737485.4|37
1638360460000|2021-12-01 12:07:40|738474.1|737474.1|738430|737430|738514.5|737514.5|738430|737430|35
1638360470000|2021-12-01 12:07:50|738435|737435|738369.1|737369.1|738491|737491|738349.3|737349.3|32
1638360480000|2021-12-01 12:08:00|738370.6|737370.6|738449.1|737449.1|738457.5|737457.5|738362.2|737362.2|31
1638360490000|2021-12-01 12:08:10|738464.2|737464.2|738464.1|737464.1|738506.8|737506.8|738462.2|737462.2|31
1638360500000|2021-12-01 12:08:20|738428.5|737428.5|738425|737425|738448.2|737448.2|738388.2|737388.2|35
1638360510000|2021-12-01 12:08:30|738416.6|737416.6|738377.4|737377.4|738417.6|737417.6|738359.1|737359.1|30
1638360520000|2021-12-01 12:08:40|738438|737438|738445.2|737445.2|738450.2|737450.2|738425.2|737425.2|27
1638360530000|2021-12-01 12:08:50|738436.7|737436.7|738471.9|737471.9|738510|737510|738436.7|737436.7|27
1638360540000|2021-12-01 12:09:00|738473.6|737473.6|738551.7|737551.7|738551.8|737551.8|738473|737473|33
1638360550000|2021-12-01 12:09:10|738550.6|737550.6|738551.6|737551.6|738559.7|737559.7|738530.4|737530.4|25
1638360560000|2021-12-01 12:09:20|738556.1|737556.1|738548.7|737548.7|738556.8|737556.8|738537.3|737537.3|30
1638360570000|2021-12-01 12:09:30|738540.4|737540.4|738680.8|737680.8|738682|737682|738540|737540|28
1638360580000|2021-12-01 12:09:40|738685.5|737685.5|738658.6|737658.6|738685.5|737685.5|738642.5|737642.5|35
1638360590000|2021-12-01 12:09:50|738662.3|737662.3|738622.8|737622.8|738662.3|737662.3|738613.5|737613.5|30
1638360600000|2021-12-01 12:10:00|738627.2|737627.2|738706.5|737706.5|738707.3|737707.3|738608.8|737608.8|34
1638360610000|2021-12-01 12:10:10|738706|737706|738742.6|737742.6|738754.3|737754.3|738702.8|737702.8|29
1638360620000|2021-12-01 12:10:20|738744.8|737744.8|738813.2|737813.2|738818.6|737818.6|738744.8|737744.8|31
1638360630000|2021-12-01 12:10:30|738815.6|737815.6|738807.3|737807.3|738815.6|737815.6|738794.5|737794.5|31
1638360640000|2021-12-01 12:10:40|738806.9|737806.9|738807|737807|738808.7|737808.7|738797.8|737797.8|28
1638360650000|2021-12-01 12:10:50|738798.4|737798.4|738776.2|737776.2|738803.8|737803.8|738763.8|737763.8|26
1638360660000|2021-12-01 12:11:00|738776.3|737776.3|738611.5|737611.5|738776.3|737776.3|738576.9|737576.9|29
1638360670000|2021-12-01 12:11:10|738608.9|737608.9|738553.8|737553.8|738611.1|737611.1|738535.5|737535.5|37
1638360680000|2021-12-01 12:11:20|738553.6|737553.6|738497.1|737497.1|738553.6|737553.6|738497.1|737497.1|33
1638360690000|2021-12-01 12:11:30|738497.3|737497.3|738546.8|737546.8|738552.9|737552.9|738489.5|737489.5|31
1638360700000|2021-12-01 12:11:40|738547.1|737547.1|738552.8|737552.8|738554.3|737554.3|738544.7|737544.7|24
1638360710000|2021-12-01 12:11:50|738552.1|737552.1|738652.1|737652.1|738658.3|737658.3|738551|737551|27
1638360720000|2021-12-01 12:12:00|738652.7|737652.7|738426.7|737426.7|738663.1|737663.1|738400.1|737400.1|36
1638360730000|2021-12-01 12:12:10|738427.8|737427.8|738387.9|737387.9|738428.6|737428.6|738384.8|737384.8|30
1638360740000|2021-12-01 12:12:20|738387.3|737387.3|738260.9|737260.9|738389.4|737389.4|738232.2|737232.2|34
1638360750000|2021-12-01 12:12:30|738258.5|737258.5|738367.2|737367.2|738397.4|737397.4|738247|737247|38
1638360760000|2021-12-01 12:12:40|738369|737369|738349.6|737349.6|738369|737369|738323.5|737323.5|36
1638360770000|2021-12-01 12:12:50|738349.2|737349.2|738270|737270|738372.6|737372.6|738258.3|737258.3|36
1638360780000|2021-12-01 12:13:00|738271.5|737271.5|738296.8|737296.8|738326|737326|738271.5|737271.5|32
1638360790000|2021-12-01 12:13:10|738286.8|737286.8|738334|737334|738339.4|737339.4|738286.8|737286.8|31
1638360800000|2021-12-01 12:13:20|738337.7|737337.7|738343.9|737343.9|738838.5|737359.3|738335.3|736838.5|29
1638360810000|2021-12-01 12:13:30|738347.7|737347.7|738319.6|737319.6|738357.8|737357.8|738293.7|737293.7|24
1638360820000|2021-12-01 12:13:40|738320.4|737320.4|738278.7|737278.7|738323.1|737323.1|738278.7|737278.7|31
1638360830000|2021-12-01 12:13:50|738279.2|737279.2|738284|737284|738287.3|737287.3|738276.9|737276.9|26
1638360840000|2021-12-01 12:14:00|738285.2|737285.2|738229.2|737229.2|738285.2|737285.2|738207|737207|30
1638360850000|2021-12-01 12:14:10|738229.8|737229.8|738242.8|737242.8|738261.1|737261.1|738227.4|737227.4|31
1638360860000|2021-12-01 12:14:20|738242.7|737242.7|738248.1|737248.1|738258.9|737258.9|738223.7|737223.7|31
1638360870000|2021-12-01 12:14:30|738246.6|737246.6|738225.5|737225.5|738260.2|737260.2|738225.1|737225.1|31
1638360880000|2021-12-01 12:14:40|738232.6|737232.6|738183.2|737183.2|738232.6|737232.6|738170.2|737170.2|34
1638360890000|2021-12-01 12:14:50|738169.6|737169.6|738160.8|737160.8|738169.6|737169.6|738154.2|737154.2|26
1638360900000|2021-12-01 12:15:00|738158.4|737158.4|738116.7|737116.7|738169.8|737169.8|738086.4|737086.4|34
1638360910000|2021-12-01 12:15:10|738118.1|737118.1|738102.3|737102.3|738122.8|737122.8|738086.6|737086.6|32
1638360920000|2021-12-01 12:15:20|738100.7|737100.7|738042.6|737042.6|738100.7|737100.7|738039.6|737039.6|36
1638360930000|2021-12-01 12:15:30|738044.4|737044.4|737942.5|736942.5|738047.4|737047.4|737932.9|736932.9|39
1638360940000|2021-12-01 12:15:40|737950.8|736950.8|738044.5|737044.5|738044.5|737044.5|737910.3|736910.3|39
1638360950000|2021-12-01 12:15:50|738045.5|737045.5|738034.1|737034.1|738088.2|737088.2|738019.4|737019.4|36
1638360960000|2021-12-01 12:16:00|738034.4|737034.4|738066.9|737066.9|738082.2|737082.2|738034.2|737034.2|40
1638360970000|2021-12-01 12:16:10|738016.7|737016.7|737999.1|736999.1|738016.7|737016.7|737963.2|736963.2|30
1638360980000|2021-12-01 12:16:20|737998.3|736998.3|738006.8|737006.8|738030.8|737030.8|737998.3|736998.3|30
1638360990000|2021-12-01 12:16:30|738008.7|737008.7|738133.3|737133.3|738630.6|737161.3|738008.7|736623.3|32
1638361000000|2021-12-01 12:16:40|738134.8|737134.8|738092.7|737092.7|738626.8|737134.8|738084|736573.6|34
1638361010000|2021-12-01 12:16:50|738096.7|737096.7|738116.9|737116.9|738617.2|737120.4|738087.9|736617.2|35
1638361020000|2021-12-01 12:17:00|738070.6|737070.6|738084.4|737084.4|738090.5|737090.5|738040.2|737040.2|36
1638361030000|2021-12-01 12:17:10|738060.8|737060.8|738056.9|737056.9|738546.4|737066.3|738025.6|736545.8|34
1638361040000|2021-12-01 12:17:20|738061.8|737061.8|737941.4|736941.4|738457.9|737065.9|737941.1|736449.1|34
1638361050000|2021-12-01 12:17:30|737942.6|736942.6|737950.8|736950.8|737950.8|736950.8|737888|736888|35
1638361060000|2021-12-01 12:17:40|737953.4|736953.4|737947.3|736947.3|737976.3|736976.3|737924|736924|35
1638361070000|2021-12-01 12:17:50|737949.1|736949.1|738025.3|737025.3|738035|737035|737942.8|736942.8|36
1638361080000|2021-12-01 12:18:00|738101.9|737101.9|738141.7|737141.7|738627.6|737155.9|738089.6|736626.4|40
1638361090000|2021-12-01 12:18:10|738135|737135|738163.2|737163.2|738163.2|737163.2|738129|737129|39
1638361100000|2021-12-01 12:18:20|738200.2|737200.2|738346.5|737346.5|738816.1|737347.9|738194.7|736813.7|38
1638361110000|2021-12-01 12:18:30|738346.1|737346.1|738365.9|737365.9|738365.9|737365.9|738332.5|737332.5|35
1638361120000|2021-12-01 12:18:40|738373.4|737373.4|738397.6|737397.6|738404.2|737404.2|738367.5|737367.5|33
1638361130000|2021-12-01 12:18:50|738399|737399|738394.9|737394.9|738417.5|737417.5|738392.1|737392.1|29
1638361140000|2021-12-01 12:19:00|738395|737395|738542.8|737542.8|738542.8|737542.8|738393.8|737393.8|33
1638361150000|2021-12-01 12:19:10|738550.4|737550.4|738476.2|737476.2|738565|737565|738469.8|737469.8|35
1638361160000|2021-12-01 12:19:20|738472.6|737472.6|738558.4|737558.4|738578.6|737578.6|738472.6|737472.6|33
1638361170000|2021-12-01 12:19:30|738558.5|737558.5|738570.1|737570.1|738571.5|737571.5|738546.6|737546.6|32
1638361180000|2021-12-01 12:19:40|738569.7|737569.7|738384.6|737384.6|738575|737575|738375.1|737375.1|30
1638361190000|2021-12-01 12:19:50|738387.2|737387.2|738310.3|737310.3|738387.2|737387.2|738304.1|737304.1|30
1638361200000|2021-12-01 12:20:00|738300.4|737300.4|738265.9|737265.9|738310|737310|738257.8|737257.8|33
1638361210000|2021-12-01 12:20:10|738269.4|737269.4|738245|737245|738280.8|737280.8|738245|737245|31
1638361220000|2021-12-01 12:20:20|738242.5|737242.5|738299|737299|738302.6|737302.6|738175.4|737175.4|33
1638361230000|2021-12-01 12:20:30|738299.6|737299.6|738300.1|737300.1|738309.8|737309.8|738289.7|737289.7|34
1638361240000|2021-12-01 12:20:40|738298|737298|738348.6|737348.6|738348.9|737348.9|738296.3|737296.3|36
1638361250000|2021-12-01 12:20:50|738410.2|737410.2|738457|737457|738473.7|737473.7|738404.1|737404.1|38
1638361260000|2021-12-01 12:21:00|738453.6|737453.6|738489.7|737489.7|738538.9|737538.9|738437.1|737437.1|34
1638361270000|2021-12-01 12:21:10|738489.2|737489.2|738408.1|737408.1|738489.2|737489.2|738402.8|737402.8|32
1638361280000|2021-12-01 12:21:20|738410.9|737410.9|738495.3|737495.3|738500|737500|738403.2|737403.2|36
1638361290000|2021-12-01 12:21:30|738498.6|737498.6|738701.6|737701.6|738701.6|737701.6|738498.6|737498.6|32
1638361300000|2021-12-01 12:21:40|738692.1|737692.1|738714.2|737714.2|738726.8|737726.8|738683.6|737683.6|33
1638361310000|2021-12-01 12:21:50|738718.7|737718.7|738873.7|737873.7|738876.2|737876.2|738708.4|737708.4|32
1638361320000|2021-12-01 12:22:00|738918.8|737918.8|738798.2|737798.2|738918.8|737918.8|738791.7|737791.7|37
1638361330000|2021-12-01 12:22:10|738797.5|737797.5|738781.2|737781.2|738798.5|737798.5|738776.3|737776.3|23
1638361340000|2021-12-01 12:22:20|738782.9|737782.9|738617.2|737617.2|738782.9|737782.9|738608.7|737608.7|24
1638361350000|2021-12-01 12:22:30|738616.5|737616.5|738648.1|737648.1|738678|737678|738603.9|737603.9|34
1638361360000|2021-12-01 12:22:40|738633.6|737633.6|738668.7|737668.7|738668.7|737668.7|738587.2|737587.2|35
1638361370000|2021-12-01 12:22:50|738678.2|737678.2|738668|737668|738678.2|737678.2|738638.5|737638.5|33
1638361380000|2021-12-01 12:23:00|738666.3|737666.3|738685.6|737685.6|738721.9|737721.9|738664.3|737664.3|26
1638361390000|2021-12-01 12:23:10|738682.8|737682.8|738679.7|737679.7|739175.3|737691|738669.2|737174.5|28
1638361400000|2021-12-01 12:23:20|738685.6|737685.6|738539.9|737539.9|738686.1|737686.1|738532.8|737532.8|33
1638361410000|2021-12-01 12:23:30|738539|737539|738554.7|737554.7|738638.2|737638.2|738487.4|737487.4|35
1638361420000|2021-12-01 12:23:40|738553.3|737553.3|738611.7|737611.7|738611.7|737611.7|738486.7|737486.7|34
1638361430000|2021-12-01 12:23:50|738604.7|737604.7|738493.8|736493.8|738692.7|737627.4|738138|736480.5|36
1638361440000|2021-12-01 12:24:00|738486.7|736486.7|738542.2|736542.2|738542.2|736542.2|738439.6|736439.6|40
1638361450000|2021-12-01 12:24:10|738538.8|736538.8|738216.5|737216.5|738696.3|737234|738142.1|736537.5|38
1638361460000|2021-12-01 12:24:20|738789.4|736789.4|738819.6|736819.6|738861.9|737318.3|738318.3|736780.7|40
1638361470000|2021-12-01 12:24:30|738819.5|736819.5|738338.8|737338.8|738842.6|737351.6|738321.4|736819.5|33
1638361480000|2021-12-01 12:24:40|738319.6|737319.6|738483.8|737483.8|738917.1|737499.2|738318.2|736807.8|32
1638361490000|2021-12-01 12:24:50|738485.8|737485.8|738457.8|737457.8|738988.7|737485.8|738438.6|736916.6|33
1638361500000|2021-12-01 12:25:00|738459.7|737459.7|739062.5|737062.5|739131.2|737616.9|738459.7|737061.6|38
1638361510000|2021-12-01 12:25:10|739061.9|737061.9|738383.1|737383.1|739064.5|737445.7|738383.1|736909.9|34
1638361520000|2021-12-01 12:25:20|738400.8|737400.8|738347|737347|738891.5|737406.9|738347|736846.2|35
1638361530000|2021-12-01 12:25:30|738346.9|737346.9|738366.6|737366.6|738895.9|737403|738339.6|736842.6|33
1638361540000|2021-12-01 12:25:40|738364.5|737364.5|738401.7|737401.7|738401.7|737401.7|738353.4|737353.4|35
1638361550000|2021-12-01 12:25:50|738401|737401|738449.6|737449.6|738455.5|737455.5|738393.5|737393.5|28
1638361560000|2021-12-01 12:26:00|738469.2|737469.2|738510.2|737510.2|739025.7|737510.2|738467.5|736978.1|32
1638361570000|2021-12-01 12:26:10|738506.7|737506.7|739063.1|737063.1|739072.6|737547|738500.5|737046.5|36
1638361580000|2021-12-01 12:26:20|739054.9|737054.9|739023.3|737023.3|739060.5|737060.5|739023.3|737023.3|37
1638361590000|2021-12-01 12:26:30|739038.8|737038.8|738663.3|737663.3|739136.5|737663.3|738521|737038.1|35
1638361600000|2021-12-01 12:26:40|738661.9|737661.9|738566.3|737566.3|739087.5|737661.9|738547|737048|31
1638361610000|2021-12-01 12:26:50|738568|737568|738531.4|737531.4|739050.9|737568|738531.4|737032.9|28
1638361620000|2021-12-01 12:27:00|738533.7|737533.7|739071.3|737071.3|739079.4|737564.2|738523.6|737058.5|31
1638361630000|2021-12-01 12:27:10|739079.7|737079.7|739051.9|737051.9|739079.7|737573.6|738558.4|737048.4|32
1638361640000|2021-12-01 12:27:20|739039.3|737039.3|738536.9|737536.9|739039.3|737548.6|738486.7|737039.3|34
1638361650000|2021-12-01 12:27:30|738534.9|737534.9|738607.3|737607.3|739090.4|737616.6|738516.7|737071.1|34
1638361660000|2021-12-01 12:27:40|738607.4|737607.4|738644.5|737644.5|738670.2|737670.2|738607.4|737607.4|35
1638361670000|2021-12-01 12:27:50|738649.6|737649.6|738654.3|737654.3|738654.3|737654.3|738623.7|737623.7|31
1638361680000|2021-12-01 12:28:00|738648.1|737648.1|738594.8|737594.8|738653|737653|738573.1|737573.1|37
1638361690000|2021-12-01 12:28:10|738592.1|737592.1|738549.3|737549.3|738596|737596|738530.5|737530.5|35
1638361700000|2021-12-01 12:28:20|738549.8|737549.8|738573|737573|738584.7|737584.7|738549.8|737549.8|34
1638361710000|2021-12-01 12:28:30|738571.7|737571.7|738592.4|737592.4|738606.2|737606.2|738563.5|737563.5|27
1638361720000|2021-12-01 12:28:40|738595.4|737595.4|738613.2|737613.2|738630.8|737630.8|738592|737592|28
1638361730000|2021-12-01 12:28:50|738627.2|737627.2|738611.9|737611.9|738628.5|737628.5|738599.8|737599.8|31
1638361740000|2021-12-01 12:29:00|738607.5|737607.5|738609.7|737609.7|738624.5|737624.5|738575.3|737575.3|30
1638361750000|2021-12-01 12:29:10|738607.2|737607.2|738606.5|737606.5|738620.6|737620.6|738602.7|737602.7|25
1638361760000|2021-12-01 12:29:20|738618.7|737618.7|738596.3|737596.3|738618.7|737618.7|738585.6|737585.6|29
1638361770000|2021-12-01 12:29:30|738604.4|737604.4|738732.5|737732.5|738732.5|737732.5|738595.7|737595.7|27
1638361780000|2021-12-01 12:29:40|738736.9|737736.9|738745.7|737745.7|738746.6|737746.6|738724.9|737724.9|30
1638361790000|2021-12-01 12:29:50|738744.9|737744.9|738813.5|737813.5|738816.6|737816.6|738738|737738|33
1638361800000|2021-12-01 12:30:00|738811|737811|738809.2|737809.2|738819.8|737819.8|738799.9|737799.9|36
1638361810000|2021-12-01 12:30:10|738811.7|737811.7|738789.7|737789.7|738817.1|737817.1|738789.7|737789.7|30
1638361820000|2021-12-01 12:30:20|738790|737790|738787.2|737787.2|738796.1|737796.1|738782.4|737782.4|32
1638361830000|2021-12-01 12:30:30|738791.6|737791.6|738790.2|737790.2|738793|737793|738785.3|737785.3|31
1638361840000|2021-12-01 12:30:40|738788.3|737788.3|738831.3|737831.3|738832.9|737832.9|738771.4|737771.4|29
1638361850000|2021-12-01 12:30:50|738826.4|737826.4|738788.9|737788.9|738835.8|737835.8|738788.9|737788.9|26
1638361860000|2021-12-01 12:31:00|738794.9|737794.9|738743.8|737743.8|738799.8|737799.8|738738.5|737738.5|34
1638361870000|2021-12-01 12:31:10|738804.2|737804.2|738864.2|737864.2|738947.6|737947.6|738804.2|737804.2|39
1638361880000|2021-12-01 12:31:20|738858.8|737858.8|738883.2|737883.2|738896.4|737896.4|738823.1|737823.1|36
1638361890000|2021-12-01 12:31:30|738891.1|737891.1|739146.9|738146.9|739585.9|738146.9|738881.5|737585.9|38
1638361900000|2021-12-01 12:31:40|739140.4|738140.4|739122.8|738122.8|739149.9|738149.9|739114.7|738114.7|29
1638361910000|2021-12-01 12:31:50|739169.3|738169.3|739064.8|738064.8|739196.7|738196.7|739059.1|738059.1|33
1638361920000|2021-12-01 12:32:00|739069.1|738069.1|739072.4|738072.4|739574.2|738109.1|739054.6|737558.7|38
1638361930000|2021-12-01 12:32:10|739065.1|738065.1|739058|738058|739065.1|738065.1|739043.8|738043.8|27
1638361940000|2021-12-01 12:32:20|739058.4|738058.4|739158.9|738158.9|739650|738158.9|739058.4|737635.3|32
1638361950000|2021-12-01 12:32:30|739147.3|738147.3|739235.2|738235.2|739679.2|738252.6|739147.3|737678.6|35
1638361960000|2021-12-01 12:32:40|739236.7|738236.7|739208.1|738208.1|739722.1|738236.7|739199.8|737722.1|28
1638361970000|2021-12-01 12:32:50|739202|738202|739209.6|738209.6|739223.6|738223.6|739196.8|738196.8|34
1638361980000|2021-12-01 12:33:00|739209.2|738209.2|739215.4|738215.4|739241.5|738241.5|739198.2|738198.2|37
1638361990000|2021-12-01 12:33:10|739218.3|738218.3|739222.1|738222.1|739231.1|738231.1|739182.3|738182.3|34
1638362000000|2021-12-01 12:33:20|739222.3|738222.3|739269.4|738269.4|739281|738281|739222.3|738222.3|30
1638362010000|2021-12-01 12:33:30|739267|738267|739255|738255|739283.7|738283.7|739218.6|738218.6|34
1638362020000|2021-12-01 12:33:40|739249.5|738249.5|739174|738174|739736.6|738249.5|739167.5|737731.6|38
1638362030000|2021-12-01 12:33:50|739174.2|738174.2|739134|738134|739177.8|738177.8|739115.5|738115.5|31
1638362040000|2021-12-01 12:34:00|739134.2|738134.2|739118.3|738118.3|739134.7|738134.7|739112.1|738112.1|32
1638362050000|2021-12-01 12:34:10|739012.8|738012.8|738950.8|737950.8|739466.7|738012.8|738918|737448.5|37
1638362060000|2021-12-01 12:34:20|738956.3|737956.3|739108.9|738108.9|739109.1|738109.1|738918.2|737918.2|38
1638362070000|2021-12-01 12:34:30|739123.2|738123.2|739956.7|737956.7|740002.3|738465.4|739123.2|737949.2|39
1638362080000|2021-12-01 12:34:40|739948.1|737948.1|739936.8|737936.8|739959|737959|739922.8|737922.8|33
1638362090000|2021-12-01 12:34:50|739922.5|737922.5|739759.2|737759.2|739928.7|738305|739269.4|737759.2|35
1638362100000|2021-12-01 12:35:00|739764.7|737764.7|739166.3|738166.3|739764.7|738187.9|739122.8|737649.3|38
1638362110000|2021-12-01 12:35:10|739194.2|738194.2|739116.3|738116.3|739678.4|738194.2|739116.3|737647.4|36
1638362120000|2021-12-01 12:35:20|739116.2|738116.2|739143.4|738143.4|739152.8|738152.8|739116.2|738116.2|39
1638362130000|2021-12-01 12:35:30|739112.6|738112.6|739107.5|738107.5|739115.8|738115.8|739077.2|738077.2|38
1638362140000|2021-12-01 12:35:40|739106|738106|739853.5|737853.5|739855.9|738361.6|739098.4|737783.5|27
1638362150000|2021-12-01 12:35:50|739837.8|737837.8|740080.6|738080.6|740083.5|738458.6|739328.4|737801|38
1638362160000|2021-12-01 12:36:00|740083.7|738083.7|739565.3|738565.3|740103.4|738609.2|739545|738002.7|36
1638362170000|2021-12-01 12:36:10|739565.8|738565.8|739527|738527|739578.8|738578.8|739527|738527|31
1638362180000|2021-12-01 12:36:20|739538.4|738538.4|739511.7|738511.7|739538.4|738538.4|739490.1|738490.1|35
1638362190000|2021-12-01 12:36:30|739508.5|738508.5|739494.5|738494.5|739518.6|738518.6|739494.5|738494.5|33
1638362200000|2021-12-01 12:36:40|739491.8|738491.8|739495|738495|740002.9|738516.2|739482.4|738002.2|33
1638362210000|2021-12-01 12:36:50|739488.7|738488.7|739492|738492|739510.2|738510.2|739451.6|738451.6|36
1638362220000|2021-12-01 12:37:00|739496.8|738496.8|739871.1|737871.1|739943.3|738496.8|739407.5|737844.5|35
1638362230000|2021-12-01 12:37:10|739875.9|737875.9|739366.6|738366.6|739879.9|738374|739361|737864.4|29
1638362240000|2021-12-01 12:37:20|739361.9|738361.9|739319.7|738319.7|739821.9|738384.4|739315.8|737821.9|27
1638362250000|2021-12-01 12:37:30|739320.7|738320.7|739283.3|738283.3|739332.6|738332.6|739251.6|738251.6|30
1638362260000|2021-12-01 12:37:40|739280.9|738280.9|739222.8|738222.8|739289.9|738289.9|739222.8|738222.8|30
1638362270000|2021-12-01 12:37:50|739723|737723|739461.6|738461.6|739723|738461.6|739216.9|737723|39
1638362280000|2021-12-01 12:38:00|739461.9|738461.9|739408.5|738408.5|739461.9|738461.9|739361.6|738361.6|39
1638362290000|2021-12-01 12:38:10|739416.2|738416.2|739486.4|738486.4|739525.4|738525.4|739399.4|738399.4|35
1638362300000|2021-12-01 12:38:20|739488.4|738488.4|739417|738417|739488.4|738488.4|739410.5|738410.5|35
1638362310000|2021-12-01 12:38:30|739422.5|738422.5|739440.7|738440.7|739444.5|738444.5|739412.9|738412.9|37
1638362320000|2021-12-01 12:38:40|739448.5|738448.5|739380.9|738380.9|739448.5|738448.5|739368.7|738368.7|37
1638362330000|2021-12-01 12:38:50|739380.3|738380.3|739448.2|738448.2|739937.4|738456.9|739364.7|737932.8|34
1638362340000|2021-12-01 12:39:00|739446.6|738446.6|739451.8|738451.8|739979.5|738478|739436.5|737969.7|38
1638362350000|2021-12-01 12:39:10|739464.7|738464.7|739453.5|738453.5|739470.4|738470.4|739431.2|738431.2|38
1638362360000|2021-12-01 12:39:20|739452.5|738452.5|739426.3|738426.3|739948.3|738455|739425.9|737937.9|31
1638362370000|2021-12-01 12:39:30|739430|738430|739397.6|738397.6|739446.3|738446.3|739377.9|738377.9|25
1638362380000|2021-12-01 12:39:40|739394.2|738394.2|739359.3|738359.3|739400.2|738400.2|739355|738355|36
1638362390000|2021-12-01 12:39:50|739359.4|738359.4|739405.1|738405.1|739435.5|738435.5|739359.4|738359.4|31
1638362400000|2021-12-01 12:40:00|739409.8|738409.8|739388.8|738388.8|739413.6|738413.6|739364.5|738364.5|36
1638362410000|2021-12-01 12:40:10|739385|738385|739329|738329|739408.9|738408.9|739329|738329|34
1638362420000|2021-12-01 12:40:20|739321.1|738321.1|739326.3|738326.3|739361.1|738361.1|739311.5|738311.5|36
1638362430000|2021-12-01 12:40:30|739322|738322|739306.2|738306.2|739351.4|738351.4|739289.5|738289.5|37
1638362440000|2021-12-01 12:40:40|739311|738311|739349.9|738349.9|739349.9|738349.9|739311|738311|32
1638362450000|2021-12-01 12:40:50|739351.7|738351.7|739267.6|738267.6|739352|738352|739267.4|738267.4|34
1638362460000|2021-12-01 12:41:00|739269.7|738269.7|739267.5|738267.5|739283.5|738283.5|739252|738252|30
1638362470000|2021-12-01 12:41:10|739260.1|738260.1|739245.5|738245.5|739267.5|738267.5|739242.8|738242.8|31
1638362480000|2021-12-01 12:41:20|739242.6|738242.6|739148.1|738148.1|739247.9|738247.9|739132|738132|33
1638362490000|2021-12-01 12:41:30|739149.4|738149.4|739175.2|738175.2|739212.8|738212.8|739145.4|738145.4|29
1638362500000|2021-12-01 12:41:40|739187.1|738187.1|739239.6|738239.6|739254.2|738254.2|739120.4|738120.4|33
1638362510000|2021-12-01 12:41:50|739238.3|738238.3|739257.7|738257.7|739276.8|738276.8|739223.9|738223.9|25
1638362520000|2021-12-01 12:42:00|739263.4|738263.4|739241|738241|739264.1|738264.1|739205.6|738205.6|33
1638362530000|2021-12-01 12:42:10|739240.1|738240.1|739215.6|738215.6|739245.9|738245.9|739212.4|738212.4|24
1638362540000|2021-12-01 12:42:20|739227.2|738227.2|739180.4|738180.4|739229|738229|739176.5|738176.5|28
1638362550000|2021-12-01 12:42:30|739180.6|738180.6|739199.4|738199.4|739199.4|738199.4|739152.8|738152.8|28
1638362560000|2021-12-01 12:42:40|739200.4|738200.4|739581.4|738581.4|740130.9|738599.2|739194.2|738035.6|35
1638362570000|2021-12-01 12:42:50|740055.4|738055.4|739730.3|738730.3|740106.1|738730.3|739576.8|738055.4|38
1638362580000|2021-12-01 12:43:00|739730.2|738730.2|740091.4|739091.4|740600.1|739094.2|739730.2|738328.9|40
1638362590000|2021-12-01 12:43:10|740096.7|739096.7|740163.8|739163.8|740693.4|739206.5|740096.7|738591.3|40
1638362600000|2021-12-01 12:43:20|740178|739178|740613.2|738613.2|740686.5|739183.1|740153.7|738613.2|39
1638362610000|2021-12-01 12:43:30|740119.1|739119.1|740182.6|739182.6|740605.2|739220.2|740040.8|738586|37
1638362620000|2021-12-01 12:43:40|740677.7|738677.7|740168.2|739168.2|740695|739192.7|740159.8|738653.3|31
1638362630000|2021-12-01 12:43:50|740141.4|739141.4|740008.7|739008.7|740147.6|739147.6|740008.7|739008.7|35
1638362640000|2021-12-01 12:44:00|740010|739010|740120.2|739120.2|740516.1|739129.7|739982.6|738506.6|34
1638362650000|2021-12-01 12:44:10|740113.7|739113.7|740106.9|739106.9|740116.7|739116.7|740101.2|739101.2|27
1638362660000|2021-12-01 12:44:20|740102.7|739102.7|740091.9|739091.9|740146.3|739146.3|740079.3|739079.3|35
1638362670000|2021-12-01 12:44:30|740090.6|739090.6|740100.2|739100.2|740126.9|739126.9|740090.6|739090.6|32
1638362680000|2021-12-01 12:44:40|740101.2|739101.2|740088.1|739088.1|740112.5|739112.5|740085.6|739085.6|29
1638362690000|2021-12-01 12:44:50|740088.2|739088.2|739972.3|738972.3|740088.2|739088.2|739965.6|738965.6|34
1638362700000|2021-12-01 12:45:00|739976.1|738976.1|739999|738999|740023|739023|739976.1|738976.1|34
1638362710000|2021-12-01 12:45:10|739977|738977|739858.1|738858.1|739978.6|738978.6|739851.7|738851.7|31
1638362720000|2021-12-01 12:45:20|739847.5|738847.5|739845.6|738845.6|739868.2|738868.2|739822.2|738822.2|34
1638362730000|2021-12-01 12:45:30|739848.6|738848.6|739824.5|738824.5|739851.3|738851.3|739805.5|738805.5|30
1638362740000|2021-12-01 12:45:40|739836.8|738836.8|739857.3|738857.3|739881.5|738881.5|739785.1|738785.1|36
1638362750000|2021-12-01 12:45:50|739865.6|738865.6|740099.5|739099.5|740099.5|739099.5|739865.6|738865.6|36
1638362760000|2021-12-01 12:46:00|740112.8|739112.8|740132.1|739132.1|740133.4|739133.4|740102.7|739102.7|30
1638362770000|2021-12-01 12:46:10|740131|739131|740869.7|738869.7|740872.1|739280.1|740129|738839.6|38
1638362780000|2021-12-01 12:46:20|740388.5|739388.5|740383.1|739383.1|740875.2|739391.9|740359.3|738875.2|39
1638362790000|2021-12-01 12:46:30|740385.9|739385.9|740369.2|739369.2|740386.1|739386.1|740346|739346|40
1638362800000|2021-12-01 12:46:40|740378.9|739378.9|740406.9|739406.9|740406.9|739406.9|740374.9|739374.9|27
1638362810000|2021-12-01 12:46:50|740404.4|739404.4|740336.5|739336.5|740407.2|739407.2|740309.3|739309.3|33
1638362820000|2021-12-01 12:47:00|740347.6|739347.6|740337.8|739337.8|740357.8|739357.8|740296|739296|29
1638362830000|2021-12-01 12:47:10|740335.1|739335.1|740287.3|739287.3|740350.8|739350.8|740274.8|739274.8|37
1638362840000|2021-12-01 12:47:20|740287.9|739287.9|740199.5|739199.5|740287.9|739287.9|740144.9|739144.9|20
1638362850000|2021-12-01 12:47:30|740189.2|739189.2|740140.5|739140.5|740695.2|739192.3|740140.5|738649.5|38
1638362860000|2021-12-01 12:47:40|740143.3|739143.3|740040.6|739040.6|740144.3|739144.3|740040.6|739040.6|31
1638362870000|2021-12-01 12:47:50|740041.3|739041.3|740032.5|739032.5|740053.1|739053.1|739992.8|738992.8|35
1638362880000|2021-12-01 12:48:00|740032.4|739032.4|740061.9|739061.9|740070.4|739070.4|739995.3|738995.3|29
1638362890000|2021-12-01 12:48:10|740054.8|739054.8|740018|739018|740061.6|739061.6|740015.9|739015.9|27
1638362900000|2021-12-01 12:48:20|740009.1|739009.1|740011.5|739011.5|740023.4|739023.4|740000.2|739000.2|32
1638362910000|2021-12-01 12:48:30|740009.2|739009.2|740014.5|739014.5|740014.5|739014.5|739994.9|738994.9|37
1638362920000|2021-12-01 12:48:40|740004.9|739004.9|739888|738888|740399.4|739009.7|739888|738399.4|34
1638362930000|2021-12-01 12:48:50|739898.2|738898.2|739885.1|738885.1|739901.7|738901.7|739873.8|738873.8|33
1638362940000|2021-12-01 12:49:00|739895|738895|739889.6|738889.6|740408|738916.5|739889.6|738374.8|39
1638362950000|2021-12-01 12:49:10|739888.6|738888.6|740340.6|738340.6|740370.5|738894.9|739848.4|738333.5|37
1638362960000|2021-12-01 12:49:20|740341.6|738341.6|740312.4|738312.4|740341.6|738851.3|739770.8|738278.3|39
1638362970000|2021-12-01 12:49:30|740318.5|738318.5|739737.8|738737.8|740340.4|738842.6|739733.3|738237.7|38
1638362980000|2021-12-01 12:49:40|739740.7|738740.7|739714.5|738714.5|739740.7|738740.7|739711.6|738711.6|27
1638362990000|2021-12-01 12:49:50|739714.4|738714.4|739716.3|738716.3|740192.5|738719.3|739680.3|738190.2|35
1638363000000|2021-12-01 12:50:00|739720.7|738720.7|739638.1|738638.1|739720.7|738720.7|739628.9|738628.9|33
1638363010000|2021-12-01 12:50:10|739635.6|738635.6|739623.2|738623.2|739637.9|738637.9|739616.6|738616.6|25
1638363020000|2021-12-01 12:50:20|739626.6|738626.6|739627.5|738627.5|739632.3|738632.3|739624.9|738624.9|23
1638363030000|2021-12-01 12:50:30|739630.2|738630.2|739634.4|738634.4|739648.9|738648.9|739630.2|738630.2|22
1638363040000|2021-12-01 12:50:40|739633.3|738633.3|739768.1|738768.1|739768.4|738768.4|739631.3|738631.3|22
1638363050000|2021-12-01 12:50:50|739767.8|738767.8|739752.2|738752.2|739801.4|738801.4|739752.2|738752.2|33
1638363060000|2021-12-01 12:51:00|739753.5|738753.5|739831.8|738831.8|739857.9|738857.9|739742|738742|37
1638363070000|2021-12-01 12:51:10|739831.2|738831.2|739867.8|738867.8|740362.1|738867.8|739815.8|738339.8|33
1638363080000|2021-12-01 12:51:20|739866.5|738866.5|739822|738822|739876.5|738876.5|739822|738822|29
1638363090000|2021-12-01 12:51:30|739817.2|738817.2|739784.5|738784.5|739820.4|738820.4|739784.5|738784.5|34
1638363100000|2021-12-01 12:51:40|739780.8|738780.8|739688|738688|739790.6|738790.6|739659.5|738659.5|40
1638363110000|2021-12-01 12:51:50|739686.5|738686.5|739668.8|738668.8|739708|738708|739635.1|738635.1|34
1638363120000|2021-12-01 12:52:00|739671.4|738671.4|739662.4|738662.4|739672.7|738672.7|739654|738654|28
1638363130000|2021-12-01 12:52:10|739668.2|738668.2|739709.9|738709.9|739710.4|738710.4|739668.2|738668.2|29
1638363140000|2021-12-01 12:52:20|739713.4|738713.4|739668.3|738668.3|739725.5|738725.5|739660.6|738660.6|33
1638363150000|2021-12-01 12:52:30|739661.5|738661.5|739619.5|738619.5|739670.2|738670.2|739600.9|738600.9|28
1638363160000|2021-12-01 12:52:40|739617.2|738617.2|739594.4|738594.4|739635.7|738635.7|739587.9|738587.9|32
1638363170000|2021-12-01 12:52:50|739590.7|738590.7|739736.8|738736.8|739741.6|738741.6|739587|738587|21
1638363180000|2021-12-01 12:53:00|739741|738741|739742.5|738742.5|739772.9|738772.9|739720.4|738720.4|32
1638363190000|2021-12-01 12:53:10|739736.9|738736.9|739729.7|738729.7|739740.2|738740.2|739729.4|738729.4|25
1638363200000|2021-12-01 12:53:20|739742.5|738742.5|739762.4|738762.4|739772.8|738772.8|739724|738724|33
1638363210000|2021-12-01 12:53:30|739762.6|738762.6|739752.7|738752.7|739768.3|738768.3|739739.4|738739.4|28
1638363220000|2021-12-01 12:53:40|739748.2|738748.2|739747.2|738747.2|739751.6|738751.6|739744.4|738744.4|13
1638363230000|2021-12-01 12:53:50|739746.1|738746.1|739689.1|738689.1|739749.6|738749.6|739680.3|738680.3|31
1638363240000|2021-12-01 12:54:00|739689.9|738689.9|739645.9|738645.9|739718.2|738718.2|739632.2|738632.2|33
1638363250000|2021-12-01 12:54:10|739654.9|738654.9|739480.7|738480.7|739654.9|738654.9|739480.7|738480.7|28
1638363260000|2021-12-01 12:54:20|739426.1|738426.1|739537|738537|739543.9|738543.9|739426.1|738426.1|29
1638363270000|2021-12-01 12:54:30|739531.3|738531.3|739561.1|738561.1|739565.8|738565.8|739508.2|738508.2|31
1638363280000|2021-12-01 12:54:40|739560.7|738560.7|739515.4|738515.4|739565.2|738565.2|739515.4|738515.4|29
1638363290000|2021-12-01 12:54:50|739512.2|738512.2|739576.9|738576.9|739582.6|738582.6|739512.2|738512.2|27
1638363300000|2021-12-01 12:55:00|739578.9|738578.9|739582|738582|739620.8|738620.8|739559.7|738559.7|33
1638363310000|2021-12-01 12:55:10|739578.3|738578.3|739578.7|738578.7|739585.9|738585.9|739570|738570|31
1638363320000|2021-12-01 12:55:20|739578.9|738578.9|739617.2|738617.2|739625.6|738625.6|739578.9|738578.9|29
1638363330000|2021-12-01 12:55:30|739618.9|738618.9|739606.3|738606.3|739622.4|738622.4|739593|738593|23
1638363340000|2021-12-01 12:55:40|739608.6|738608.6|739611.8|738611.8|739628.8|738628.8|739596.4|738596.4|31
1638363350000|2021-12-01 12:55:50|739611.3|738611.3|739619|738619|739622.6|738622.6|739609.1|738609.1|30
1638363360000|2021-12-01 12:56:00|739619.7|738619.7|739617.1|738617.1|739634.5|738634.5|739606.2|738606.2|25
1638363370000|2021-12-01 12:56:10|739618|738618|739525|738525|739618|738618|739502.4|738502.4|37
1638363380000|2021-12-01 12:56:20|739521.8|738521.8|739660.6|738660.6|739677.5|738677.5|739520.3|738520.3|32
1638363390000|2021-12-01 12:56:30|739655.2|738655.2|739648.1|738648.1|739664.6|738664.6|739633.3|738633.3|25
1638363400000|2021-12-01 12:56:40|739649|738649|739648.7|738648.7|739650.8|738650.8|739644.2|738644.2|20
1638363410000|2021-12-01 12:56:50|739646.4|738646.4|739640.5|738640.5|739649.6|738649.6|739638.4|738638.4|22
1638363420000|2021-12-01 12:57:00|739630.8|738630.8|739623.3|738623.3|739643.4|738643.4|739601.3|738601.3|30
1638363430000|2021-12-01 12:57:10|739637.4|738637.4|739670.3|738670.3|739670.3|738670.3|739622.9|738622.9|26
1638363440000|2021-12-01 12:57:20|739680.6|738680.6|739860.4|738860.4|739864.9|738864.9|739680.6|738680.6|36
1638363450000|2021-12-01 12:57:30|739858.8|738858.8|739844.2|738844.2|739858.8|738858.8|739832.4|738832.4|32
1638363460000|2021-12-01 12:57:40|739826.6|738826.6|739932.7|738932.7|739948.1|738948.1|739814.9|738814.9|37
1638363470000|2021-12-01 12:57:50|739943.4|738943.4|739974.7|738974.7|739977.3|738977.3|739939|738939|35
1638363480000|2021-12-01 12:58:00|739975.5|738975.5|739976.1|738976.1|739976.1|738976.1|739896.6|738896.6|37
1638363490000|2021-12-01 12:58:10|739977.1|738977.1|739899|738899|739977.1|738977.1|739894.7|738894.7|38
1638363500000|2021-12-01 12:58:20|739868.3|738868.3|739980.8|738980.8|739995.4|738995.4|739854.5|738854.5|33
1638363510000|2021-12-01 12:58:30|739984.9|738984.9|740011|739011|740040.6|739040.6|739980.5|738980.5|35
1638363520000|2021-12-01 12:58:40|740005.7|739005.7|740033.2|739033.2|740038.7|739038.7|739998.1|738998.1|29
1638363530000|2021-12-01 12:58:50|740004.1|739004.1|740013|739013|740013.3|739013.3|739974.3|738974.3|37
1638363540000|2021-12-01 12:59:00|740000.1|739000.1|739920.6|738920.6|740000.1|739000.1|739905.8|738905.8|36
1638363550000|2021-12-01 12:59:10|739914.1|738914.1|739687.6|738687.6|739924.9|738924.9|739687.6|738687.6|36
1638363560000|2021-12-01 12:59:20|739688.4|738688.4|739810.8|738810.8|740229.5|738810.8|739668.4|738229.5|39
1638363570000|2021-12-01 12:59:30|739796.8|738796.8|739578.1|738578.1|739809.9|738809.9|739569.8|738569.8|31
1638363580000|2021-12-01 12:59:40|739510.5|738510.5|739384.5|738384.5|739994.5|738585.3|739384.4|737915.1|40
1638363590000|2021-12-01 12:59:50|739400.9|738400.9|739427.7|738427.7|739956.1|738504.1|739364.6|737917.8|40
1638363600000|2021-12-01 13:00:00|739415.7|738415.7|739421.7|738421.7|739888.3|738431.4|739330.2|737832.7|40
1638363610000|2021-12-01 13:00:10|739416.5|738416.5|739641.7|738641.7|739675|738675|739416.5|738416.5|38
1638363620000|2021-12-01 13:00:20|739696.5|738696.5|740242|738242|740261.2|738752.3|739676.9|738212.3|39
1638363630000|2021-12-01 13:00:30|740231.7|738231.7|739541.3|738541.3|740254.1|738721.3|739531.2|738231.7|36
1638363640000|2021-12-01 13:00:40|739537.6|738537.6|739681.9|738681.9|739696.9|738696.9|739535.1|738535.1|39
1638363650000|2021-12-01 13:00:50|739684.5|738684.5|740096.7|738096.7|740099.1|738701.7|739541.1|738079.4|36
1638363660000|2021-12-01 13:01:00|740093|738093|739534.6|738534.6|740093|738566.6|739520.2|738093|35
1638363670000|2021-12-01 13:01:10|739534.8|738534.8|739710.5|738710.5|739717.9|738717.9|739534.8|738534.8|34
1638363680000|2021-12-01 13:01:20|739706.7|738706.7|740400.8|738400.8|740400.8|738727.2|739696.2|738316.9|26
1638363690000|2021-12-01 13:01:30|740390.7|738390.7|739607|738607|740390.7|738768|739607|738387|32
1638363700000|2021-12-01 13:01:40|739596.7|738596.7|739801.8|738801.8|739828|738828|739585.6|738585.6|38
1638363710000|2021-12-01 13:01:50|739806.3|738806.3|739603.5|738603.5|739806.3|738806.3|739603.5|738603.5|32
1638363720000|2021-12-01 13:02:00|739616.6|738616.6|739494.5|738494.5|739618.9|738618.9|739489.7|738489.7|32
1638363730000|2021-12-01 13:02:10|739527|738527|739536.7|738536.7|740044.3|738551.8|739527|738011.9|37
1638363740000|2021-12-01 13:02:20|739531.8|738531.8|739495.1|738495.1|739543.9|738543.9|739495.1|738495.1|30
1638363750000|2021-12-01 13:02:30|739518.6|738518.6|739605.5|738605.5|739616|738616|739518.6|738518.6|28
1638363760000|2021-12-01 13:02:40|739604.5|738604.5|739533|738533|739682|738682|739533|738533|33
1638363770000|2021-12-01 13:02:50|739539.8|738539.8|739552.9|738552.9|739631.2|738631.2|739510.9|738510.9|28
1638363780000|2021-12-01 13:03:00|739549.4|738549.4|739524.1|738524.1|739558.5|738558.5|739505|738505|23
1638363790000|2021-12-01 13:03:10|739540.6|738540.6|739528.8|738528.8|739620|738620|739415.4|738415.4|33
1638363800000|2021-12-01 13:03:20|739517.4|738517.4|739538.7|738538.7|739571.1|738571.1|739517.4|738517.4|20
1638363810000|2021-12-01 13:03:30|739522.1|738522.1|739564.9|738564.9|739564.9|738564.9|739522.1|738522.1|26
1638363820000|2021-12-01 13:03:40|739559.4|738559.4|739722|738722|739729.1|738729.1|739552.6|738552.6|30
1638363830000|2021-12-01 13:03:50|739719.7|738719.7|739865.5|738865.5|740424.6|738909.6|739718.2|738403.6|39
1638363840000|2021-12-01 13:04:00|739859.2|738859.2|739817.5|738817.5|739887.7|738887.7|739817.5|738817.5|33
1638363850000|2021-12-01 13:04:10|739821|738821|739842.8|738842.8|739855.6|738855.6|739821|738821|32
1638363860000|2021-12-01 13:04:20|739844.7|738844.7|739934.1|738934.1|739934.1|738934.1|739833.6|738833.6|37
1638363870000|2021-12-01 13:04:30|739931.1|738931.1|740016|739016|740016|739016|739931.1|738931.1|29
1638363880000|2021-12-01 13:04:40|740008.8|739008.8|740005.2|739005.2|740014.1|739014.1|739999.9|738999.9|24
1638363890000|2021-12-01 13:04:50|740001.8|739001.8|739990.1|738990.1|740016.7|739016.7|739977.3|738977.3|36
1638363900000|2021-12-01 13:05:00|739988.1|738988.1|739785.2|738785.2|739996.4|738996.4|739770.2|738770.2|33
1638363910000|2021-12-01 13:05:10|739781.6|738781.6|739958.5|738958.5|739970.8|738970.8|739781.6|738781.6|33
1638363920000|2021-12-01 13:05:20|739961.2|738961.2|739923.3|738923.3|739971.4|738971.4|739886.1|738886.1|34
1638363930000|2021-12-01 13:05:30|739921.6|738921.6|739967.1|738967.1|740028.1|739028.1|739891.4|738891.4|35
1638363940000|2021-12-01 13:05:40|739967.2|738967.2|739971.5|738971.5|739976.6|738976.6|739949.2|738949.2|33
1638363950000|2021-12-01 13:05:50|739995.3|738995.3|740003.3|739003.3|740007.7|739007.7|739988.8|738988.8|23
1638363960000|2021-12-01 13:06:00|740000.9|739000.9|739823.6|738823.6|740003.4|739003.4|739810.5|738810.5|36
1638363970000|2021-12-01 13:06:10|739795.9|738795.9|739589.6|738589.6|739795.9|738795.9|739583.7|738583.7|39
1638363980000|2021-12-01 13:06:20|739588.2|738588.2|739519.3|738519.3|739681.9|738681.9|739516.7|738516.7|38
1638363990000|2021-12-01 13:06:30|739521.6|738521.6|739555.7|738555.7|739569.4|738569.4|739471.8|738471.8|35
1638364000000|2021-12-01 13:06:40|739539.8|738539.8|739536|738536|739582.1|738582.1|739528|738528|34
1638364010000|2021-12-01 13:06:50|739542.8|738542.8|739660.2|738660.2|739678|738678|739539.9|738539.9|33
1638364020000|2021-12-01 13:07:00|739660.8|738660.8|739597|738597|739660.8|738660.8|739577|738577|38
1638364030000|2021-12-01 13:07:10|739596.2|738596.2|739640.2|738640.2|739640.2|738640.2|739592.2|738592.2|28
1638364040000|2021-12-01 13:07:20|739641|738641|739619.4|738619.4|739641|738641|739612.2|738612.2|32
1638364050000|2021-12-01 13:07:30|739622.8|738622.8|739620.7|738620.7|739628|738628|739607.6|738607.6|30
1638364060000|2021-12-01 13:07:40|739621.3|738621.3|739627.9|738627.9|739633|738633|739615.1|738615.1|26
1638364070000|2021-12-01 13:07:50|739628|738628|739617.5|738617.5|739636.5|738636.5|739616.7|738616.7|28
1638364080000|2021-12-01 13:08:00|739619.9|738619.9|739630.9|738630.9|740129.5|738637.6|739618.2|738125.9|24
1638364090000|2021-12-01 13:08:10|739629|738629|739655|738655|739655|738655|739623.2|738623.2|31
1638364100000|2021-12-01 13:08:20|739655.9|738655.9|739674.2|738674.2|739701.2|738701.2|739641.7|738641.7|28
1638364110000|2021-12-01 13:08:30|739680.2|738680.2|739654.5|738654.5|739680.2|738680.2|739635.6|738635.6|25
1638364120000|2021-12-01 13:08:40|739653.2|738653.2|739757.7|738757.7|739760.5|738760.5|739646.3|738646.3|27
1638364130000|2021-12-01 13:08:50|739758.8|738758.8|739884.9|738884.9|739906.2|738906.2|739758.8|738758.8|27
1638364140000|2021-12-01 13:09:00|739882.8|738882.8|739951|738951|739957.2|738957.2|739874.4|738874.4|27
1638364150000|2021-12-01 13:09:10|739953|738953|739988.2|738988.2|739988.2|738988.2|739947.4|738947.4|31
1638364160000|2021-12-01 13:09:20|739983.8|738983.8|740111.7|739111.7|740576.6|739113.5|739983.8|738564.9|28
1638364170000|2021-12-01 13:09:30|740110.7|739110.7|740158.8|739158.8|740670|739165.1|740077.4|738670|31
1638364180000|2021-12-01 13:09:40|740153.3|739153.3|740012.5|739012.5|740381.9|739153.3|739845.8|738364.2|38
1638364190000|2021-12-01 13:09:50|740023.4|739023.4|740151.2|738151.2|740533.5|739038.4|739644.9|738139.2|36
1638364200000|2021-12-01 13:10:00|740155.8|738155.8|739744.1|738744.1|740190.5|738752|739712.4|738150.3|34
1638364210000|2021-12-01 13:10:10|739747.8|738747.8|739819.3|738819.3|739833.7|738833.7|739747.8|738747.8|20
1638364220000|2021-12-01 13:10:20|739814.7|738814.7|740315.4|738315.4|740406.3|738819.2|739709.5|738240.5|34
1638364230000|2021-12-01 13:10:30|740314.4|738314.4|739809.9|738809.9|740337.2|738809.9|739805.7|738292.6|32
1638364240000|2021-12-01 13:10:40|739817.9|738817.9|739756.5|738756.5|740377.8|738876.7|739756.5|738377.4|35
1638364250000|2021-12-01 13:10:50|739758.3|738758.3|740182.4|738182.4|740189.6|738766.8|739650.2|737908.5|37
1638364260000|2021-12-01 13:11:00|740173|738173|740453.9|738453.9|740469.6|738866.1|739680|738146.7|33
1638364270000|2021-12-01 13:11:10|740447.6|738447.6|740272.1|738272.1|740447.6|738447.6|740272.1|738272.1|35
1638364280000|2021-12-01 13:11:20|740282.1|738282.1|740275.6|738275.6|740305.3|738305.3|740260.7|738260.7|33
1638364290000|2021-12-01 13:11:30|740275.3|738275.3|740222.7|738222.7|740290.7|738290.7|740222.7|738222.7|32
1638364300000|2021-12-01 13:11:40|740236.1|738236.1|740218.1|738218.1|740239.4|738239.4|740212.3|738212.3|24
1638364310000|2021-12-01 13:11:50|740204.8|738204.8|740188.7|738188.7|740204.8|738204.8|740186.4|738186.4|29
1638364320000|2021-12-01 13:12:00|740179.8|738179.8|740181.6|738181.6|740182.4|738672.6|739670.5|738169.1|28
1638364330000|2021-12-01 13:12:10|740181.2|738181.2|740166.7|738166.7|740181.6|738181.6|740160.9|738160.9|21
1638364340000|2021-12-01 13:12:20|739661|738661|740190.5|738190.5|740247.4|738727.1|739661|738146.4|28
1638364350000|2021-12-01 13:12:30|740187|738187|739745.9|738745.9|740271|738747.4|739691.2|738162.4|30
1638364360000|2021-12-01 13:12:40|739752|738752|740245.7|738245.7|740245.7|738752|739715.3|738199.3|32
1638364370000|2021-12-01 13:12:50|739744.9|738744.9|739737.2|738737.2|740251.1|738798.5|739736.4|738236.3|29
1638364380000|2021-12-01 13:13:00|739737.4|738737.4|739780.1|738780.1|739780.1|738780.1|739737.4|738737.4|22
1638364390000|2021-12-01 13:13:10|739773.7|738773.7|740086.9|738086.9|740114.5|738781.1|739557.8|738057.5|34
1638364400000|2021-12-01 13:13:20|740089.3|738089.3|740164.4|738164.4|740217.7|738689.1|739588.8|738089.3|36
1638364410000|2021-12-01 13:13:30|740164.8|738164.8|740181.4|738181.4|740257.5|738731.3|739685.6|738164.3|35
1638364420000|2021-12-01 13:13:40|740172.1|738172.1|740123.6|738123.6|740172.1|738172.1|740123.6|738123.6|30
1638364430000|2021-12-01 13:13:50|740125.6|738125.6|740239.2|738239.2|740251|738251|740123.1|738123.1|28
1638364440000|2021-12-01 13:14:00|740236.2|738236.2|740211.3|738211.3|740263.4|738763.3|739750.4|738186.2|38
1638364450000|2021-12-01 13:14:10|740211|738211|740271.3|738271.3|740305.1|738305.1|740201.8|738201.8|35
1638364460000|2021-12-01 13:14:20|740275.1|738275.1|740261|738261|740307.4|738754.8|739754.8|738248.1|33
1638364470000|2021-12-01 13:14:30|740273.1|738273.1|740277.9|738277.9|740310.1|738310.1|740236.8|738236.8|36
1638364480000|2021-12-01 13:14:40|740277|738277|740142.7|738142.7|740283.5|738283.5|740136.8|738136.8|29
1638364490000|2021-12-01 13:14:50|740155.6|738155.6|740168.1|738168.1|740188.1|738188.1|740116.7|738116.7|30
1638364500000|2021-12-01 13:15:00|740145.8|738145.8|740308.8|738308.8|740392.6|738392.6|740145.8|738145.8|36
1638364510000|2021-12-01 13:15:10|740298.9|738298.9|740245.5|738245.5|740310.1|738310.1|740176.2|738176.2|39
1638364520000|2021-12-01 13:15:20|740234.8|738234.8|740237.9|738237.9|740245.6|738245.6|740211.7|738211.7|28
1638364530000|2021-12-01 13:15:30|740262.6|738262.6|740265.1|738265.1|740283.8|738283.8|740258.9|738258.9|30
1638364540000|2021-12-01 13:15:40|739750.9|738750.9|740234.7|738234.7|740272.5|738756.4|739750.9|738213.5|35
1638364550000|2021-12-01 13:15:50|740284.1|738284.1|740477.7|738477.7|740477.7|738812.3|739811.2|738277.4|35
1638364560000|2021-12-01 13:16:00|740487.8|738487.8|740462.4|738462.4|740492.8|738492.8|740457.7|738457.7|34
1638364570000|2021-12-01 13:16:10|740461.3|738461.3|740353.7|738353.7|740471|738471|740314.6|738314.6|38
1638364580000|2021-12-01 13:16:20|740364.9|738364.9|740355.9|738355.9|740398.1|738398.1|740353.9|738353.9|33
1638364590000|2021-12-01 13:16:30|740354.2|738354.2|739791|738791|740354.2|738798.4|739770.8|738248.9|33
1638364600000|2021-12-01 13:16:40|739795|738795|739794.7|738794.7|739797.9|738797.9|739793.7|738793.7|19
1638364610000|2021-12-01 13:16:50|739794.3|738794.3|739778.6|738778.6|739794.3|738794.3|739769|738769|26
1638364620000|2021-12-01 13:17:00|739781.8|738781.8|739585.7|738585.7|739781.8|738781.8|739585.7|738585.7|32
1638364630000|2021-12-01 13:17:10|739579|738579|739898.2|737898.2|739960.2|738582.7|739388.7|737898.1|35
1638364640000|2021-12-01 13:17:20|739890.8|737890.8|739360.1|738360.1|739901.4|738423|739335.2|737890.8|36
1638364650000|2021-12-01 13:17:30|739346.5|738346.5|739400.7|738400.7|739416.6|738416.6|739335|738335|34
1638364660000|2021-12-01 13:17:40|739400.8|738400.8|739898.6|737898.6|739924.8|738439.8|739387.4|737896.5|32
1638364670000|2021-12-01 13:17:50|739900.2|737900.2|739327.9|738327.9|739900.2|738378.9|739319.1|737900.2|32
1638364680000|2021-12-01 13:18:00|739330.4|738330.4|739343.4|738343.4|739345.5|738345.5|739321.3|738321.3|35
1638364690000|2021-12-01 13:18:10|739345.6|738345.6|739335.3|738335.3|739345.6|738345.6|739282.8|738282.8|38
1638364700000|2021-12-01 13:18:20|739333.6|738333.6|739237.3|738237.3|739738.6|738333.6|739216.7|737722|35
1638364710000|2021-12-01 13:18:30|739223.8|738223.8|739268.1|738268.1|739805.3|738310.5|739218.1|737734.4|33
1638364720000|2021-12-01 13:18:40|739283.3|738283.3|739812.9|737812.9|739867|738363.9|739280.5|737798.3|35
1638364730000|2021-12-01 13:18:50|739812.3|737812.3|739377.8|738377.8|739874|738398.6|739314.9|737805.9|33
1638364740000|2021-12-01 13:19:00|739376.3|738376.3|739393.8|738393.8|739426.1|738426.1|739376.3|738376.3|36
1638364750000|2021-12-01 13:19:10|739380.4|738380.4|739960.3|737960.3|740011.7|738512.5|739350.8|737872.7|37
1638364760000|2021-12-01 13:19:20|739961.7|737961.7|739454.4|738454.4|739964|738464.9|739451.6|737955.2|30
1638364770000|2021-12-01 13:19:30|739450|738450|739918.3|737918.3|739921.4|738453.9|739417.3|737917.9|31
1638364780000|2021-12-01 13:19:40|739417.6|738417.6|739409.7|738409.7|739910.9|738418.4|739392.3|737901.2|32
1638364790000|2021-12-01 13:19:50|739411.9|738411.9|739420.6|738420.6|739924.9|738420.6|739394.6|737904.6|32
1638364800000|2021-12-01 13:20:00|739926.1|737926.1|739423.2|738423.2|739934.8|738434|739397.3|737896.4|35
1638364810000|2021-12-01 13:20:10|739419.5|738419.5|739529|738529|739529|738529|739417.8|738417.8|36
1638364820000|2021-12-01 13:20:20|739531.1|738531.1|739520.5|738520.5|740010.8|738531.1|739510.1|738009.4|23
1638364830000|2021-12-01 13:20:30|739518.8|738518.8|739519.4|738519.4|739525.9|738525.9|739517.3|738517.3|26
1638364840000|2021-12-01 13:20:40|739519.8|738519.8|739663.3|738663.3|740162.7|738673.5|739519.6|738162.7|36
1638364850000|2021-12-01 13:20:50|739664.2|738664.2|739679.1|738679.1|740158.2|738685|739643.4|738158.2|32
1638364860000|2021-12-01 13:21:00|739665.5|738665.5|740087.2|738087.2|740140.7|738670.1|739561.9|738070.7|36
1638364870000|2021-12-01 13:21:10|740087.3|738087.3|740204.1|738204.1|740207|738703|739611.8|738087.3|38
1638364880000|2021-12-01 13:21:20|740203.4|738203.4|739822.9|738822.9|740319.7|738828.1|739738|738203.4|34
1638364890000|2021-12-01 13:21:30|739822.2|738822.2|739884.7|738884.7|740384.5|738889.7|739822.2|738383.6|29
1638364900000|2021-12-01 13:21:40|739885.1|738885.1|740373.3|738373.3|740427.5|738928.2|739879.5|738369.6|36
1638364910000|2021-12-01 13:21:50|740361.1|738361.1|740307.7|738307.7|740361.1|738879.9|739856.6|738307.7|37
1638364920000|2021-12-01 13:22:00|740309.3|738309.3|740350.3|738350.3|740420.5|738939.4|739816.9|738309.3|36
1638364930000|2021-12-01 13:22:10|740336.1|738336.1|739803.9|738803.9|740336.1|738834.5|739799.4|738310|32
1638364940000|2021-12-01 13:22:20|739799.6|738799.6|740118.4|738118.4|740302.2|738806.5|739657.9|738116.3|37
1638364950000|2021-12-01 13:22:30|740112|738112|740171|738171|740171.9|738670.3|739666.4|738105.8|36
1638364960000|2021-12-01 13:22:40|740171.6|738171.6|739765.6|738765.6|740264.3|738765.6|739680|738171.6|28
1638364970000|2021-12-01 13:22:50|739767.9|738767.9|740407.3|738407.3|740412.8|738901.7|739767.4|738260.8|32
1638364980000|2021-12-01 13:23:00|740410.4|738410.4|740626.9|738626.9|740626.9|739076.8|740004.4|738410.4|32
1638364990000|2021-12-01 13:23:10|740621.9|738621.9|740664.7|738664.7|740688.8|738688.8|740621.9|738621.9|35
1638365000000|2021-12-01 13:23:20|740663.8|738663.8|740436.2|738436.2|740663.8|739053.7|740053.7|738436.2|37
1638365010000|2021-12-01 13:23:30|739932.1|738932.1|740463.9|738463.9|740481.4|738940.6|739932.1|738426.4|34
1638365020000|2021-12-01 13:23:40|740463.6|738463.6|740460.9|738460.9|740465.4|738465.4|740451.6|738451.6|33
1638365030000|2021-12-01 13:23:50|740459|738459|739927.3|738927.3|740468.4|738959.7|739927.3|738453.4|34
1638365040000|2021-12-01 13:24:00|739925.2|738925.2|740291.9|738291.9|740453.3|738944.8|739818.2|738278.5|31
1638365050000|2021-12-01 13:24:10|740292.4|738292.4|739841.4|738841.4|740314.7|738841.4|739804.8|738292.3|33
1638365060000|2021-12-01 13:24:20|740371.8|738371.8|739752.6|738752.6|740371.8|738909.9|739752.6|738315.5|31
1638365070000|2021-12-01 13:24:30|739750.3|738750.3|739746.6|738746.6|740248.2|738760.5|739745.4|738245.3|21
1638365080000|2021-12-01 13:24:40|739759.5|738759.5|739762.7|738762.7|740279.8|738777.1|739736|738233.1|32
1638365090000|2021-12-01 13:24:50|739758|738758|739630.4|738630.4|739763|738763|739609.4|738609.4|32
1638365100000|2021-12-01 13:25:00|739613.2|738613.2|740092|738092|740110.8|738662.9|739579.2|738088.7|38
1638365110000|2021-12-01 13:25:10|739588.8|738588.8|739439.6|738439.6|739944.9|738588.8|739437|737944.9|29
1638365120000|2021-12-01 13:25:20|739481.8|738481.8|739588.1|738588.1|740106.4|738602.3|739470.8|738067.6|38
1638365130000|2021-12-01 13:25:30|739594.2|738594.2|739570.8|738570.8|739594.9|738594.9|739566.5|738566.5|35
1638365140000|2021-12-01 13:25:40|739574.4|738574.4|739565.3|738565.3|739584|738584|739541.7|738541.7|33
1638365150000|2021-12-01 13:25:50|739567.9|738567.9|739574.8|738574.8|740105.6|738648.6|739565|738090.5|34
1638365160000|2021-12-01 13:26:00|739571.2|738571.2|739576.1|738576.1|739580.5|738580.5|739568.6|738568.6|30
1638365170000|2021-12-01 13:26:10|739576.6|738576.6|739709.3|738709.3|739709.3|738709.3|739576.6|738576.6|19
1638365180000|2021-12-01 13:26:20|739687.5|738687.5|739726.5|738726.5|739731.9|738731.9|739654.5|738654.5|27
1638365190000|2021-12-01 13:26:30|739730.5|738730.5|739742|738742|739755.3|738755.3|739721.5|738721.5|24
1638365200000|2021-12-01 13:26:40|739743.7|738743.7|739832.9|738832.9|739843|738843|739741.1|738741.1|31
1638365210000|2021-12-01 13:26:50|739836.1|738836.1|739892|738892|739892.9|738892.9|739828.2|738828.2|31
1638365220000|2021-12-01 13:27:00|739892.5|738892.5|740078.8|739078.8|740098.3|739098.3|739892.5|738892.5|37
1638365230000|2021-12-01 13:27:10|740064.1|739064.1|739967.9|738967.9|740095.1|739095.1|739966.4|738966.4|34
1638365240000|2021-12-01 13:27:20|739968.1|738968.1|739958.3|738958.3|739985.8|738985.8|739957|738957|35
1638365250000|2021-12-01 13:27:30|739960|738960|739947.6|738947.6|739963.3|738963.3|739927.4|738927.4|26
1638365260000|2021-12-01 13:27:40|739944.5|738944.5|739949.7|738949.7|739949.7|738949.7|739939.5|738939.5|31
1638365270000|2021-12-01 13:27:50|739950.6|738950.6|739949.4|738949.4|739956.1|738956.1|739926.3|738926.3|25
1638365280000|2021-12-01 13:28:00|739951.1|738951.1|739926.7|738926.7|739953.6|738953.6|739914.9|738914.9|23
1638365290000|2021-12-01 13:28:10|739914|738914|739764.1|738764.1|739936.6|738936.6|739758|738758|31
1638365300000|2021-12-01 13:28:20|739773.1|738773.1|739911.8|738911.8|739930.5|738930.5|739767.2|738767.2|37
1638365310000|2021-12-01 13:28:30|739914.5|738914.5|739933.3|738933.3|739940.8|738940.8|739914.5|738914.5|29
1638365320000|2021-12-01 13:28:40|739934.9|738934.9|740362.9|738362.9|740362.9|738936.6|739868.3|738362.9|30
1638365330000|2021-12-01 13:28:50|739866.6|738866.6|739809.2|738809.2|740311.3|738866.6|739782.2|738311.3|33
1638365340000|2021-12-01 13:29:00|739806.9|738806.9|739901.2|738901.2|739903.6|738903.6|739802.6|738802.6|32
1638365350000|2021-12-01 13:29:10|739901.3|738901.3|739932.6|738932.6|740431.2|738942.9|739881.7|738431.2|34
1638365360000|2021-12-01 13:29:20|739927.9|738927.9|739771.9|738771.9|740327.9|738936.4|739760|738271.5|36
1638365370000|2021-12-01 13:29:30|739769.7|738769.7|739806.6|738806.6|740294.9|738810.3|739761.9|738294.9|31
1638365380000|2021-12-01 13:29:40|739788.5|738788.5|739775.7|738775.7|739802.3|738802.3|739772.7|738772.7|26
1638365390000|2021-12-01 13:29:50|739774.4|738774.4|739687.5|738687.5|740196.4|738779.5|739687.5|738196.1|30
1638365400000|2021-12-01 13:30:00|739682.7|738682.7|739621.3|738621.3|739717.7|738717.7|739605|738605|34
1638365410000|2021-12-01 13:30:10|739622.5|738622.5|739545.5|738545.5|740039.3|738622.5|739526.3|738039|33
1638365420000|2021-12-01 13:30:20|739526.9|738526.9|740043|738043|740043|738543.5|739464.8|737973|24
1638365430000|2021-12-01 13:30:30|740040.8|738040.8|739961.3|737961.3|740069.6|738548.4|739453.6|737952.7|33
1638365440000|2021-12-01 13:30:40|739469.2|738469.2|739467.9|738467.9|739974.1|738482.6|739458.7|737957|31
1638365450000|2021-12-01 13:30:50|739474.2|738474.2|739411.1|738411.1|739965.1|738480.5|739411.1|737954.8|34
1638365460000|2021-12-01 13:31:00|739414.3|738414.3|739418.7|738418.7|739907.3|738424.5|739399.4|737907.3|30
1638365470000|2021-12-01 13:31:10|739419.3|738419.3|739335.8|738335.8|739891.1|738425.3|739286.2|737890.4|37
1638365480000|2021-12-01 13:31:20|739329.5|738329.5|739296.9|738296.9|739805.4|738343.5|739296.1|737804.8|30
1638365490000|2021-12-01 13:31:30|739296.6|738296.6|739312.4|738312.4|739315.2|738315.2|739286.9|738286.9|35
1638365500000|2021-12-01 13:31:40|739312.9|738312.9|739300.2|738300.2|739318.6|738318.6|739299.7|738299.7|34
1638365510000|2021-12-01 13:31:50|739305.8|738305.8|739307.4|738307.4|739333.7|738333.7|739288.3|738288.3|35
1638365520000|2021-12-01 13:32:00|739303.3|738303.3|739270.7|738270.7|739303.3|738303.3|739252.2|738252.2|36
1638365530000|2021-12-01 13:32:10|739272.1|738272.1|739281.9|738281.9|739282.9|738282.9|739272.1|738272.1|24
1638365540000|2021-12-01 13:32:20|739282.8|738282.8|739283|738283|739288.7|738288.7|739282.5|738282.5|26
1638365550000|2021-12-01 13:32:30|739283.6|738283.6|739344.1|738344.1|739345|738345|739229.8|738229.8|38
1638365560000|2021-12-01 13:32:40|739337.5|738337.5|739517.8|738517.8|739532.1|738532.1|739321.7|738321.7|39
1638365570000|2021-12-01 13:32:50|739461.9|738461.9|739426.8|738426.8|739461.9|738461.9|739398.7|738398.7|24
1638365580000|2021-12-01 13:33:00|739428.4|738428.4|739389.5|738389.5|739428.4|738428.4|739359.1|738359.1|28
1638365590000|2021-12-01 13:33:10|739393.3|738393.3|739421.5|738421.5|739908.1|738423.7|739393.3|737908.1|27
1638365600000|2021-12-01 13:33:20|739432.3|738432.3|739484.1|738484.1|739489.8|738489.8|739432.3|738432.3|30
1638365610000|2021-12-01 13:33:30|739482.1|738482.1|739426.4|738426.4|739956.4|738482.8|739423.5|737950.1|29
1638365620000|2021-12-01 13:33:40|739424.1|738424.1|739470.2|738470.2|739470.2|738470.2|739420.4|738420.4|27
1638365630000|2021-12-01 13:33:50|739460.8|738460.8|739406|738406|739490.2|738490.2|739383.3|738383.3|30
1638365640000|2021-12-01 13:34:00|739410.9|738410.9|739348.9|738348.9|739867.9|738424|739348.9|737867.9|36
1638365650000|2021-12-01 13:34:10|739299.1|738299.1|739209.5|738209.5|739301.3|738301.3|739186.1|738186.1|27
1638365660000|2021-12-01 13:34:20|739217.1|738217.1|739095.8|738095.8|739221.6|738221.6|739095.8|738095.8|37
1638365670000|2021-12-01 13:34:30|739095.4|738095.4|739059.2|738059.2|739107.7|738107.7|739050.7|738050.7|32
1638365680000|2021-12-01 13:34:40|739058.4|738058.4|739038.1|738038.1|739086.3|738086.3|739034.1|738034.1|31
1638365690000|2021-12-01 13:34:50|739045|738045|739065.9|738065.9|739679.9|738180.4|739040.7|737676|31
1638365700000|2021-12-01 13:35:00|739076|738076|738936.7|737936.7|739076|738076|738930.2|737930.2|33
1638365710000|2021-12-01 13:35:10|738930|737930|738946.8|737946.8|739402|737962.2|738848.4|737360|39
1638365720000|2021-12-01 13:35:20|738942.8|737942.8|738861.2|737861.2|739479.4|737999.2|738854.9|737359.4|36
1638365730000|2021-12-01 13:35:30|738858.7|737858.7|738765.5|737765.5|739297.6|737859.5|738758.2|737271.8|34
1638365740000|2021-12-01 13:35:40|738768.7|737768.7|738842.9|737842.9|738842.9|737842.9|738768.7|737768.7|32
1638365750000|2021-12-01 13:35:50|738841.3|737841.3|738821.5|737821.5|738841.3|737841.3|738800.8|737800.8|34
1638365760000|2021-12-01 13:36:00|738830.7|737830.7|738898|737898|738904.1|737904.1|738828.4|737828.4|32
1638365770000|2021-12-01 13:36:10|738881.7|737881.7|738900.4|737900.4|738921.1|737921.1|738881.7|737881.7|31
1638365780000|2021-12-01 13:36:20|738900.8|737900.8|738971|737971|738984.6|737984.6|738900.8|737900.8|38
1638365790000|2021-12-01 13:36:30|738986.5|737986.5|739072.6|738072.6|739075.7|738075.7|738967.7|737967.7|29
1638365800000|2021-12-01 13:36:40|739066.8|738066.8|739182|738182|739203.4|738203.4|739066.8|738066.8|34
1638365810000|2021-12-01 13:36:50|739179.3|738179.3|739217.4|738217.4|739218.3|738218.3|739178.6|738178.6|28
1638365820000|2021-12-01 13:37:00|739214.1|738214.1|739722.1|737722.1|739722.1|738259.2|739211.5|737722.1|33
1638365830000|2021-12-01 13:37:10|739219.5|738219.5|739142.3|738142.3|739223.9|738223.9|739137.4|738137.4|29
1638365840000|2021-12-01 13:37:20|739150.4|738150.4|739055.4|738055.4|739150.4|738150.4|739035.8|738035.8|34
1638365850000|2021-12-01 13:37:30|739050.8|738050.8|739045.7|738045.7|739050.8|738050.8|739040.6|738040.6|26
1638365860000|2021-12-01 13:37:40|739042.3|738042.3|738968.8|737968.8|739044.7|738044.7|738926.7|737926.7|34
1638365870000|2021-12-01 13:37:50|738970.8|737970.8|738971.9|737971.9|738986|737986|738963.5|737963.5|32
1638365880000|2021-12-01 13:38:00|738973.6|737973.6|739114.9|738114.9|739126|738126|738973.6|737973.6|39
1638365890000|2021-12-01 13:38:10|739113.4|738113.4|739090.9|738090.9|739132.8|738132.8|739088.7|738088.7|35
1638365900000|2021-12-01 13:38:20|739087.9|738087.9|739109.5|738109.5|739144.9|738144.9|739085.9|738085.9|27
1638365910000|2021-12-01 13:38:30|739109.2|738109.2|739202.9|738202.9|739202.9|738202.9|739089.2|738089.2|31
1638365920000|2021-12-01 13:38:40|739203.4|738203.4|739079|738079|739224.2|738224.2|739079|738079|27
1638365930000|2021-12-01 13:38:50|739084.8|738084.8|739076.9|738076.9|739096.9|738096.9|739063.8|738063.8|24
1638365940000|2021-12-01 13:39:00|739157.9|738157.9|738970.9|737970.9|739158.2|738158.2|738967.4|737967.4|32
1638365950000|2021-12-01 13:39:10|738971|737971|738964.4|737964.4|738993|737993|738958.1|737958.1|25
1638365960000|2021-12-01 13:39:20|738963.8|737963.8|739020.9|738020.9|739042.5|738042.5|738960.9|737960.9|33
1638365970000|2021-12-01 13:39:30|739024.3|738024.3|738980.8|737980.8|739046.2|738046.2|738970.6|737970.6|36
1638365980000|2021-12-01 13:39:40|738977.4|737977.4|738991.3|737991.3|739015.5|738015.5|738977.4|737977.4|32
1638365990000|2021-12-01 13:39:50|738989.6|737989.6|738995.6|737995.6|738995.6|737995.6|738984.8|737984.8|17
1638366000000|2021-12-01 13:40:00|738997.1|737997.1|739008.9|738008.9|739023.8|738023.8|738975.3|737975.3|32
1638366010000|2021-12-01 13:40:10|739032.4|738032.4|739027.3|738027.3|739041|738041|739009.4|738009.4|29
1638366020000|2021-12-01 13:40:20|739029.4|738029.4|739053.6|738053.6|739057.7|738057.7|739013.2|738013.2|21
1638366030000|2021-12-01 13:40:30|739060|738060|739024.7|738024.7|739060|738060|739021.5|738021.5|24
1638366040000|2021-12-01 13:40:40|739015.6|738015.6|738973.4|737973.4|739018|738018|738927.5|737927.5|31
1638366050000|2021-12-01 13:40:50|738977.8|737977.8|738988.1|737988.1|739000.5|738000.5|738964.5|737964.5|29
1638366060000|2021-12-01 13:41:00|738983.4|737983.4|738926.1|737926.1|738986.5|737986.5|738926.1|737926.1|31
1638366070000|2021-12-01 13:41:10|738935|737935|738954.9|737954.9|738954.9|737954.9|738925|737925|32
1638366080000|2021-12-01 13:41:20|738959.6|737959.6|738981.1|737981.1|738981.1|737981.1|738953.2|737953.2|33
1638366090000|2021-12-01 13:41:30|738972.7|737972.7|738974.9|737974.9|738979.5|737979.5|738963.4|737963.4|33
1638366100000|2021-12-01 13:41:40|738974.3|737974.3|738982.1|737982.1|738983.1|737983.1|738948.8|737948.8|29
1638366110000|2021-12-01 13:41:50|738981.2|737981.2|738967.6|737967.6|738981.2|737981.2|738965.9|737965.9|33
1638366120000|2021-12-01 13:42:00|738967.5|737967.5|739009.6|738009.6|739038.6|738038.6|738967.5|737967.5|38
1638366130000|2021-12-01 13:42:10|739027.8|738027.8|739083.5|738083.5|739089.9|738089.9|739021.5|738021.5|31
1638366140000|2021-12-01 13:42:20|739084.5|738084.5|739034|738034|739554.2|738096.6|739034|737554.2|32
1638366150000|2021-12-01 13:42:30|739040.8|738040.8|739000.6|738000.6|739053.4|738053.4|738981.4|737981.4|38
1638366160000|2021-12-01 13:42:40|739004.5|738004.5|739024|738024|739040.6|738040.6|739001.6|738001.6|27
1638366170000|2021-12-01 13:42:50|739024.7|738024.7|739023.5|738023.5|739044.6|738044.6|739006.6|738006.6|27
1638366180000|2021-12-01 13:43:00|739016.1|738016.1|739006|738006|739038.4|738038.4|738984.9|737984.9|29
1638366190000|2021-12-01 13:43:10|739009.4|738009.4|739022.6|738022.6|739023.5|738023.5|739000.4|738000.4|34
1638366200000|2021-12-01 13:43:20|739022.9|738022.9|738997.2|737997.2|739022.9|738022.9|738990.8|737990.8|31
1638366210000|2021-12-01 13:43:30|739001.5|738001.5|738982.2|737982.2|739001.5|738001.5|738971.6|737971.6|31
1638366220000|2021-12-01 13:43:40|738981.9|737981.9|738966.1|737966.1|738984.5|737984.5|738964.7|737964.7|28
1638366230000|2021-12-01 13:43:50|738967|737967|738968|737968|738975.9|737975.9|738951.8|737951.8|29
1638366240000|2021-12-01 13:44:00|738962.4|737962.4|738887.7|737887.7|738962.4|737962.4|738887.7|737887.7|30
1638366250000|2021-12-01 13:44:10|738897.4|737897.4|738859.5|737859.5|738897.4|737897.4|738858.3|737858.3|30
1638366260000|2021-12-01 13:44:20|738859.7|737859.7|738852.7|737852.7|738864.1|737864.1|738851.7|737851.7|27
1638366270000|2021-12-01 13:44:30|738857|737857|739010.4|738010.4|739010.4|738010.4|738857|737857|32
1638366280000|2021-12-01 13:44:40|739018.5|738018.5|738992.2|737992.2|739495.7|738018.5|738991.6|737482.7|24
1638366290000|2021-12-01 13:44:50|738986.4|737986.4|739039.7|738039.7|739039.7|738039.7|738985.7|737985.7|27
1638366300000|2021-12-01 13:45:00|739060.6|738060.6|739123.3|738123.3|739630.2|738132|739060.6|737630.2|32
1638366310000|2021-12-01 13:45:10|739126|738126|739073.5|738073.5|739128.9|738128.9|739068.2|738068.2|28
1638366320000|2021-12-01 13:45:20|739062.7|738062.7|739059.9|738059.9|739077.4|738077.4|739048.2|738048.2|27
1638366330000|2021-12-01 13:45:30|739059.6|738059.6|739614.2|737614.2|739614.2|738111.8|739059.6|737595|32
1638366340000|2021-12-01 13:45:40|739612.3|737612.3|739110.5|738110.5|739646.5|738141.9|739096.2|737603.7|30
1638366350000|2021-12-01 13:45:50|739127.8|738127.8|739091|738091|739646.3|738131.9|739087|737577.6|32
1638366360000|2021-12-01 13:46:00|739089|738089|739124.8|738124.8|739129.7|738129.7|739087.4|738087.4|37
1638366370000|2021-12-01 13:46:10|739132.3|738132.3|739110|738110|739132.3|738132.3|739090.9|738090.9|35
1638366380000|2021-12-01 13:46:20|739110.7|738110.7|739089.1|738089.1|739120|738120|739069.9|738069.9|24
1638366390000|2021-12-01 13:46:30|739091.1|738091.1|738969.1|737969.1|739414.5|738091.1|738906.2|737414.5|35
1638366400000|2021-12-01 13:46:40|738972.8|737972.8|739046.3|738046.3|739474.1|738056.2|738957.3|737445.1|35
1638366410000|2021-12-01 13:46:50|739005.4|738005.4|739049.7|738049.7|739049.7|738049.7|739004.5|738004.5|31
1638366420000|2021-12-01 13:47:00|739073.5|738073.5|739031.5|738031.5|739080|738080|738987.8|737987.8|32
1638366430000|2021-12-01 13:47:10|739035.1|738035.1|739030.6|738030.6|739056.6|738056.6|739012|738012|26
1638366440000|2021-12-01 13:47:20|739030.7|738030.7|738984.4|737984.4|739080.9|738080.9|738968.5|737968.5|35
1638366450000|2021-12-01 13:47:30|738984|737984|738915.6|737915.6|738987.6|737987.6|738903.1|737903.1|35
1638366460000|2021-12-01 13:47:40|738923.3|737923.3|738835.5|737835.5|738923.6|737923.6|738818.1|737818.1|32
1638366470000|2021-12-01 13:47:50|738837.5|737837.5|738790.2|737790.2|738837.5|737837.5|738790.2|737790.2|32
1638366480000|2021-12-01 13:48:00|738789.4|737789.4|738771.9|737771.9|738789.4|737789.4|738746.7|737746.7|35
1638366490000|2021-12-01 13:48:10|738770.7|737770.7|738799.4|737799.4|738799.7|737799.7|738711.9|737711.9|38
1638366500000|2021-12-01 13:48:20|738803.5|737803.5|738770|737770|738880|737880|738760|737760|38
1638366510000|2021-12-01 13:48:30|738771.1|737771.1|738832.4|737832.4|738832.4|737832.4|738748.9|737748.9|29
1638366520000|2021-12-01 13:48:40|738820.3|737820.3|738790.2|737790.2|739380|737887.8|738781.8|737294.5|30
1638366530000|2021-12-01 13:48:50|738783.3|737783.3|738731.4|737731.4|738794.7|737794.7|738726.5|737726.5|30
1638366540000|2021-12-01 13:49:00|738726.7|737726.7|738488.9|737488.9|738726.7|737726.7|738478.6|737478.6|38
1638366550000|2021-12-01 13:49:10|738499.2|737499.2|738460.9|737460.9|738511|737511|738442.7|737442.7|35
1638366560000|2021-12-01 13:49:20|738458.9|737458.9|738454.5|737454.5|738481.7|737481.7|738438.5|737438.5|28
1638366570000|2021-12-01 13:49:30|738455.6|737455.6|738455.2|737455.2|738455.7|737455.7|738445|737445|17
1638366580000|2021-12-01 13:49:40|738453.1|737453.1|738457.7|737457.7|738475.3|737475.3|738453.1|737453.1|24
1638366590000|2021-12-01 13:49:50|738457.5|737457.5|738464|737464|738467.4|737467.4|738456.9|737456.9|17
1638366600000|2021-12-01 13:50:00|738463|737463|738555.7|737555.7|739057.2|737571.5|738463|737046.4|35
1638366610000|2021-12-01 13:50:10|738555.5|737555.5|738601.6|737601.6|738603.4|737603.4|738555|737555|35
1638366620000|2021-12-01 13:50:20|738605.4|737605.4|738584.3|737584.3|738608.2|737608.2|738576.5|737576.5|30
1638366630000|2021-12-01 13:50:30|738587.3|737587.3|738595.6|737595.6|738608.6|737608.6|738582.1|737582.1|36
1638366640000|2021-12-01 13:50:40|738603.7|737603.7|738582.4|737582.4|739073.2|737603.7|738557.3|737056.9|36
1638366650000|2021-12-01 13:50:50|738582.2|737582.2|738604.1|737604.1|739098.1|737611.6|738559.4|737098.1|38
1638366660000|2021-12-01 13:51:00|738574.5|737574.5|738566.1|737566.1|738574.5|737574.5|738541.3|737541.3|34
1638366670000|2021-12-01 13:51:10|738566.4|737566.4|738640.9|737640.9|738661.1|737661.1|738566.4|737566.4|37
1638366680000|2021-12-01 13:51:20|738643.2|737643.2|738634.4|737634.4|738658.1|737658.1|738626.6|737626.6|31
1638366690000|2021-12-01 13:51:30|738638|737638|738633.9|737633.9|738662.2|737662.2|738633.9|737633.9|32
1638366700000|2021-12-01 13:51:40|738564.3|737564.3|738552.8|737552.8|738573.9|737573.9|738534|737534|34
1638366710000|2021-12-01 13:51:50|738552.9|737552.9|738522.8|737522.8|738552.9|737552.9|738515.9|737515.9|31
1638366720000|2021-12-01 13:52:00|738524.5|737524.5|738391.8|737391.8|738524.5|737524.5|738387.6|737387.6|36
1638366730000|2021-12-01 13:52:10|738368.4|737368.4|738264.3|737264.3|738698.2|737379.2|738227.1|736694.2|37
1638366740000|2021-12-01 13:52:20|738267.7|737267.7|738324.4|737324.4|738344.4|737344.4|738263.7|737263.7|33
1638366750000|2021-12-01 13:52:30|738318.1|737318.1|738340.5|737340.5|738808.8|737356.8|738306.6|736808.8|36
1638366760000|2021-12-01 13:52:40|738337|737337|738364.6|737364.6|738364.6|737364.6|738307.7|737307.7|32
1638366770000|2021-12-01 13:52:50|738363.8|737363.8|738431.5|737431.5|738441.7|737441.7|738363.8|737363.8|32
1638366780000|2021-12-01 13:53:00|738438.3|737438.3|738430.8|737430.8|738474.5|737474.5|738405.6|737405.6|32
1638366790000|2021-12-01 13:53:10|738433.2|737433.2|738589.7|737589.7|738589.7|737589.7|738427.5|737427.5|33
1638366800000|2021-12-01 13:53:20|738593.3|737593.3|738661.4|737661.4|738672.8|737672.8|738578.8|737578.8|37
1638366810000|2021-12-01 13:53:30|738664|737664|738672|737672|738688.3|737688.3|738629.4|737629.4|32
1638366820000|2021-12-01 13:53:40|738674.2|737674.2|738601.9|737601.9|738693.5|737693.5|738586.1|737586.1|35
1638366830000|2021-12-01 13:53:50|738597.4|737597.4|738631.9|737631.9|738635.2|737635.2|738590.8|737590.8|24
1638366840000|2021-12-01 13:54:00|738632.3|737632.3|738667.9|737667.9|738687.2|737687.2|738612.3|737612.3|32
1638366850000|2021-12-01 13:54:10|738674.1|737674.1|738673.8|737673.8|738674.1|737674.1|738616.1|737616.1|28
1638366860000|2021-12-01 13:54:20|738675.5|737675.5|738652.4|737652.4|738680.5|737680.5|738650.3|737650.3|25
1638366870000|2021-12-01 13:54:30|738646.3|737646.3|738671.7|737671.7|738671.7|737671.7|738635.5|737635.5|28
1638366880000|2021-12-01 13:54:40|738668.3|737668.3|738690.8|737690.8|738690.8|737690.8|738663.4|737663.4|24
1638366890000|2021-12-01 13:54:50|738686|737686|738689.6|737689.6|738695.6|737695.6|738681.4|737681.4|25
1638366900000|2021-12-01 13:55:00|738692.5|737692.5|738685.2|737685.2|738701.1|737701.1|738680.3|737680.3|26
1638366910000|2021-12-01 13:55:10|738685|737685|738712|737712|738714|737714|738654.5|737654.5|29
1638366920000|2021-12-01 13:55:20|738720.5|737720.5|738709.9|737709.9|739224.4|737727.9|738706.9|737210.3|32
1638366930000|2021-12-01 13:55:30|738715.3|737715.3|738715.3|737715.3|738718.5|737718.5|738687.7|737687.7|32
1638366940000|2021-12-01 13:55:40|738716.1|737716.1|738738|737738|738762.2|737762.2|738689.3|737689.3|31
1638366950000|2021-12-01 13:55:50|738733|737733|738616.5|737616.5|738733|737733|738615.8|737615.8|38
1638366960000|2021-12-01 13:56:00|738601|737601|738437.1|737437.1|738601|737601|738432.2|737432.2|38
1638366970000|2021-12-01 13:56:10|738437|737437|738397.9|737397.9|738441.6|737441.6|738390.2|737390.2|33
1638366980000|2021-12-01 13:56:20|738395.5|737395.5|738360.2|737360.2|738395.5|737395.5|738356.6|737356.6|30
1638366990000|2021-12-01 13:56:30|738362.3|737362.3|738291.1|737291.1|738362.3|737362.3|738256.1|737256.1|33
1638367000000|2021-12-01 13:56:40|738287.4|737287.4|738286.3|737286.3|738296|737296|738262.7|737262.7|30
1638367010000|2021-12-01 13:56:50|738280.1|737280.1|738267|737267|738280.1|737280.1|738231.2|737231.2|34
1638367020000|2021-12-01 13:57:00|738269.9|737269.9|738214.8|737214.8|738280|737280|738191.1|737191.1|32
1638367030000|2021-12-01 13:57:10|738220.9|737220.9|738218.6|737218.6|738239.3|737239.3|738210.4|737210.4|27
1638367040000|2021-12-01 13:57:20|738215.5|737215.5|738323.1|737323.1|738346.4|737346.4|738209.2|737209.2|34
1638367050000|2021-12-01 13:57:30|738312|737312|738315.5|737315.5|738345|737345|738293.1|737293.1|21
1638367060000|2021-12-01 13:57:40|738324.8|737324.8|738321|737321|738325.4|737325.4|738317.8|737317.8|18
1638367070000|2021-12-01 13:57:50|738321.4|737321.4|738322.1|737322.1|738325.9|737325.9|738319.7|737319.7|15
1638367080000|2021-12-01 13:58:00|738323.8|737323.8|738342.4|737342.4|738353.6|737353.6|738317.7|737317.7|26
1638367090000|2021-12-01 13:58:10|738345.3|737345.3|738343|737343|738349.4|737349.4|738328.3|737328.3|21
1638367100000|2021-12-01 13:58:20|738346.9|737346.9|738476.3|737476.3|738487.6|737487.6|738337.6|737337.6|25
1638367110000|2021-12-01 13:58:30|738474.9|737474.9|738544.8|737544.8|738544.8|737544.8|738474.9|737474.9|32
1638367120000|2021-12-01 13:58:40|738537.6|737537.6|738737.7|737737.7|738755.8|737755.8|738523.8|737523.8|31
1638367130000|2021-12-01 13:58:50|738736.5|737736.5|738779.2|737779.2|738793.7|737793.7|738736.5|737736.5|38
1638367140000|2021-12-01 13:59:00|738746|737746|738744.6|737744.6|738764.8|737764.8|738690.1|737690.1|37
1638367150000|2021-12-01 13:59:10|738742.8|737742.8|738745|737745|738763|737763|738727.4|737727.4|37
1638367160000|2021-12-01 13:59:20|738759.2|737759.2|738731|737731|738759.2|737759.2|738720.8|737720.8|27
1638367170000|2021-12-01 13:59:30|738732.8|737732.8|738730.6|737730.6|738741.3|737741.3|738727.6|737727.6|25
1638367180000|2021-12-01 13:59:40|738662.2|737662.2|738656.2|737656.2|738669.2|737669.2|738656.2|737656.2|30
1638367190000|2021-12-01 13:59:50|738654.6|737654.6|738571.5|737571.5|738663.1|737663.1|738563.1|737563.1|37
1638367200000|2021-12-01 14:00:00|738572.7|737572.7|738565.7|737565.7|738597.8|737597.8|738557.5|737557.5|32
1638367210000|2021-12-01 14:00:10|738571.1|737571.1|738430|737430|738571.1|737571.1|738384.3|737384.3|35
1638367220000|2021-12-01 14:00:20|738427.3|737427.3|738387.8|737387.8|738447|737447|738371.3|737371.3|34
1638367230000|2021-12-01 14:00:30|738390.4|737390.4|738235.3|737235.3|738392.4|737392.4|738235.3|737235.3|33
1638367240000|2021-12-01 14:00:40|738240|737240|738276.7|737276.7|738279.5|737279.5|738240|737240|34
1638367250000|2021-12-01 14:00:50|738284|737284|738273.3|737273.3|738284|737284|738264.7|737264.7|30
1638367260000|2021-12-01 14:01:00|738275.1|737275.1|738268.1|737268.1|738282.2|737282.2|738264.8|737264.8|38
1638367270000|2021-12-01 14:01:10|738267.3|737267.3|738330.1|737330.1|738330.1|737330.1|738248.3|737248.3|32
1638367280000|2021-12-01 14:01:20|738332.6|737332.6|738448.4|737448.4|738448.4|737448.4|738324.6|737324.6|36
1638367290000|2021-12-01 14:01:30|738436.8|737436.8|738486.9|737486.9|738508.7|737508.7|738432.9|737432.9|32
1638367300000|2021-12-01 14:01:40|738489.8|737489.8|738555.8|737555.8|738569.1|737569.1|738488.2|737488.2|32
1638367310000|2021-12-01 14:01:50|738551.5|737551.5|738583.3|737583.3|738586|737586|738550|737550|26
1638367320000|2021-12-01 14:02:00|738584.3|737584.3|738463.2|737463.2|738601.1|737601.1|738435.7|737435.7|38
1638367330000|2021-12-01 14:02:10|738487.3|737487.3|738492|737492|738500.4|737500.4|738450|737450|27
1638367340000|2021-12-01 14:02:20|738493.1|737493.1|738652.5|737652.5|738653.7|737653.7|738490.5|737490.5|34
1638367350000|2021-12-01 14:02:30|738617|737617|738674.6|737674.6|738676.2|737676.2|738576.4|737576.4|37
1638367360000|2021-12-01 14:02:40|738672.6|737672.6|738650.1|737650.1|738672.6|737672.6|738608.3|737608.3|33
1638367370000|2021-12-01 14:02:50|738653.6|737653.6|738660.4|737660.4|738691.7|737691.7|738653.6|737653.6|25
1638367380000|2021-12-01 14:03:00|738646.3|737646.3|738763|737763|738799|737799|738646.3|737646.3|35
1638367390000|2021-12-01 14:03:10|738764.5|737764.5|738535.5|737535.5|738802.2|737802.2|738455.3|737455.3|34
1638367400000|2021-12-01 14:03:20|738567.7|737567.7|738578.3|737578.3|738583.5|737583.5|738541.6|737541.6|28
1638367410000|2021-12-01 14:03:30|738563|737563|738437.6|737437.6|738575.6|737575.6|738437.6|737437.6|29
1638367420000|2021-12-01 14:03:40|738415.2|737415.2|738317.4|737317.4|738808.5|737471.2|738286.7|736785.9|38
1638367430000|2021-12-01 14:03:50|738315.3|737315.3|738316.9|737316.9|738354.3|737354.3|738281.9|737281.9|39
1638367440000|2021-12-01 14:04:00|738332.2|737332.2|738268.7|737268.7|738335.6|737335.6|738241.4|737241.4|35
1638367450000|2021-12-01 14:04:10|738269.3|737269.3|738265.9|737265.9|738286.7|737286.7|738225.9|737225.9|33
1638367460000|2021-12-01 14:04:20|738264.2|737264.2|738089.9|737089.9|738282|737282|738089.9|737089.9|32
1638367470000|2021-12-01 14:04:30|738101.3|737101.3|738122.5|737122.5|738138.6|737138.6|738101.3|737101.3|30
1638367480000|2021-12-01 14:04:40|738120.7|737120.7|738156.7|737156.7|738170.7|737170.7|738117.2|737117.2|25
1638367490000|2021-12-01 14:04:50|738147.1|737147.1|738144.5|737144.5|738168.7|737168.7|738120.4|737120.4|34
1638367500000|2021-12-01 14:05:00|738138.9|737138.9|738136.9|737136.9|738152.3|737152.3|738112.6|737112.6|35
1638367510000|2021-12-01 14:05:10|738136.7|737136.7|738137.2|737137.2|738159|737159|738109.7|737109.7|37
1638367520000|2021-12-01 14:05:20|738145|737145|738194.3|737194.3|738201|737201|738145|737145|35
1638367530000|2021-12-01 14:05:30|738193.9|737193.9|738153.5|737153.5|738225.1|737225.1|738134.4|737134.4|37
1638367540000|2021-12-01 14:05:40|738152.1|737152.1|738144.8|737144.8|738152.1|737152.1|738141.8|737141.8|23
1638367550000|2021-12-01 14:05:50|738146|737146|738153.7|737153.7|738182.4|737182.4|738141.2|737141.2|30
1638367560000|2021-12-01 14:06:00|738159.5|737159.5|738186.9|737186.9|738186.9|737186.9|738111.1|737111.1|38
1638367570000|2021-12-01 14:06:10|738188.4|737188.4|738173.5|737173.5|738189.9|737189.9|738122|737122|37
1638367580000|2021-12-01 14:06:20|738174.1|737174.1|738233.5|737233.5|738261.4|737261.4|738110.2|737110.2|37
1638367590000|2021-12-01 14:06:30|738229.2|737229.2|738230.2|737230.2|738237|737237|738159.1|737159.1|35
1638367600000|2021-12-01 14:06:40|738232.7|737232.7|738158.7|737158.7|738266.8|737266.8|738147.3|737147.3|32
1638367610000|2021-12-01 14:06:50|738154.3|737154.3|738174.3|737174.3|738187.7|737187.7|738140.1|737140.1|36
1638367620000|2021-12-01 14:07:00|738194.4|737194.4|738364.4|737364.4|738884.4|737383|738192.9|736840.5|39
1638367630000|2021-12-01 14:07:10|738366.4|737366.4|738391.5|737391.5|738400.6|737400.6|738351.7|737351.7|34
1638367640000|2021-12-01 14:07:20|738394.9|737394.9|738436|737436|738442.4|737442.4|738391.4|737391.4|26
1638367650000|2021-12-01 14:07:30|738446.8|737446.8|738557.3|737557.3|738993.3|737562.6|738436.7|736993.3|37
1638367660000|2021-12-01 14:07:40|738549.3|737549.3|738612|737612|738613.3|737613.3|738531.1|737531.1|36
1638367670000|2021-12-01 14:07:50|738620.9|737620.9|739278.9|737278.9|739282.3|737758.2|738612|737241.8|29
1638367680000|2021-12-01 14:08:00|739277.2|737277.2|739335.1|737335.1|739347.6|737857.8|738787.2|737275|33
1638367690000|2021-12-01 14:08:10|739347.8|737347.8|738737.7|737737.7|739347.8|737830.5|738607|737178.7|32
1638367700000|2021-12-01 14:08:20|738758.3|737758.3|738898.4|737898.4|738903.1|737903.1|738746.5|737746.5|29
1638367710000|2021-12-01 14:08:30|738934.2|737934.2|739559.4|737559.4|739836.8|738322.5|738934.2|737559.4|40
1638367720000|2021-12-01 14:08:40|739564|737564|739291.8|738291.8|739739.3|738299.1|739288.8|737564|36
1638367730000|2021-12-01 14:08:50|739294.3|738294.3|739149|738149|739785.5|738294.3|739143.2|737664.2|39
1638367740000|2021-12-01 14:09:00|739152.7|738152.7|739043.9|738043.9|739156.6|738156.6|739028.3|738028.3|31
1638367750000|2021-12-01 14:09:10|739043.4|738043.4|739070.8|738070.8|739070.8|738070.8|739043|738043|23
1638367760000|2021-12-01 14:09:20|739072.8|738072.8|739004.3|738004.3|739072.8|738072.8|739002.5|738002.5|25
1638367770000|2021-12-01 14:09:30|739019.7|738019.7|738998.8|737998.8|739019.7|738019.7|738970.8|737970.8|27
1638367780000|2021-12-01 14:09:40|739000.1|738000.1|739000.7|738000.7|739006.9|738006.9|738996.6|737996.6|21
1638367790000|2021-12-01 14:09:50|738999.4|737999.4|739054.6|738054.6|739056|738056|738999|737999|22
1638367800000|2021-12-01 14:10:00|739108.8|738108.8|739043.2|738043.2|739134.4|738134.4|739043.2|738043.2|34
1638367810000|2021-12-01 14:10:10|739039.3|738039.3|739023.6|738023.6|739048.1|738048.1|739000.6|738000.6|28
1638367820000|2021-12-01 14:10:20|739021|738021|739055|738055|739059.5|738059.5|739012|738012|23
1638367830000|2021-12-01 14:10:30|739055.3|738055.3|739062.7|738062.7|739069.3|738069.3|739042.4|738042.4|31
1638367840000|2021-12-01 14:10:40|739063.5|738063.5|739056.8|738056.8|739063.5|738063.5|739032.2|738032.2|23
1638367850000|2021-12-01 14:10:50|739063.1|738063.1|739065.4|738065.4|739070.1|738070.1|739053.7|738053.7|22
1638367860000|2021-12-01 14:11:00|739063|738063|739053.1|738053.1|739074.8|738074.8|739053.1|738053.1|20
1638367870000|2021-12-01 14:11:10|739064.1|738064.1|739038.8|738038.8|739075.4|738075.4|739021.9|738021.9|28
1638367880000|2021-12-01 14:11:20|739040.8|738040.8|739025.8|738025.8|739040.8|738040.8|739021|738021|16
1638367890000|2021-12-01 14:11:30|739024.5|738024.5|739021.1|738021.1|739032.6|738032.6|739021.1|738021.1|16
1638367900000|2021-12-01 14:11:40|739021.2|738021.2|739020.9|738020.9|739029.5|738029.5|739012.4|738012.4|23
1638367910000|2021-12-01 14:11:50|739022.7|738022.7|739031.9|738031.9|739037.9|738037.9|739016.1|738016.1|20
1638367920000|2021-12-01 14:12:00|739032.9|738032.9|739045.6|738045.6|739087.8|738087.8|739024.5|738024.5|31
1638367930000|2021-12-01 14:12:10|739048.5|738048.5|739100.3|738100.3|739117.5|738117.5|739043.7|738043.7|29
1638367940000|2021-12-01 14:12:20|739094.3|738094.3|739070|738070|739102.9|738102.9|739066.3|738066.3|28
1638367950000|2021-12-01 14:12:30|739070.2|738070.2|739027.2|738027.2|739070.2|738070.2|739027.2|738027.2|27
1638367960000|2021-12-01 14:12:40|739028.9|738028.9|739038.1|738038.1|739051|738051|739025.6|738025.6|27
1638367970000|2021-12-01 14:12:50|739035.6|738035.6|739006.6|738006.6|739055.3|738055.3|739006.6|738006.6|23
1638367980000|2021-12-01 14:13:00|739001.4|738001.4|738917.6|737917.6|739001.4|738001.4|738897.7|737897.7|28
1638367990000|2021-12-01 14:13:10|738917.7|737917.7|738909.3|737909.3|738917.7|737917.7|738909.3|737909.3|21
1638368000000|2021-12-01 14:13:20|738908.9|737908.9|738790.1|737790.1|738913|737913|738790.1|737790.1|16
1638368010000|2021-12-01 14:13:30|738778.4|737778.4|738753.2|737753.2|738810.5|737810.5|738729.2|737729.2|36
1638368020000|2021-12-01 14:13:40|738756.2|737756.2|738799.4|737799.4|738801.1|737801.1|738752.3|737752.3|26
1638368030000|2021-12-01 14:13:50|738801.2|737801.2|738791.6|737791.6|738804.5|737804.5|738789.8|737789.8|23
1638368040000|2021-12-01 14:14:00|738791.3|737791.3|738795.6|737795.6|738798.4|737798.4|738791.3|737791.3|21
1638368050000|2021-12-01 14:14:10|738795.7|737795.7|738559.1|737559.1|739048.2|737795.7|738557.3|737048.2|31
1638368060000|2021-12-01 14:14:20|738558.4|737558.4|738579.1|737579.1|738955.9|737585|738430.9|736934.3|37
1638368070000|2021-12-01 14:14:30|738578.9|737578.9|738592.3|737592.3|738606.3|737606.3|738578.3|737578.3|31
1638368080000|2021-12-01 14:14:40|738592.1|737592.1|738414.8|737414.8|738931.3|737602.7|738399.5|736913|35
1638368090000|2021-12-01 14:14:50|738401.7|737401.7|738488.5|737488.5|738854.3|737537.6|738356|736854.3|34
1638368100000|2021-12-01 14:15:00|738494.3|737494.3|738469.9|737469.9|739014.8|737497.2|738453.3|736932.3|40
1638368110000|2021-12-01 14:15:10|738480.6|737480.6|738456.2|737456.2|738991.6|737497|738456.2|736961.2|26
1638368120000|2021-12-01 14:15:20|738464.4|737464.4|738913.1|736913.1|738913.1|737470.5|738399.5|736888.7|36
1638368130000|2021-12-01 14:15:30|738914|736914|738544.8|737544.8|739063.2|737557.6|738426.3|736914|36
1638368140000|2021-12-01 14:15:40|738546.5|737546.5|739107.2|737107.2|739116.1|737611|738542.3|737107.2|33
1638368150000|2021-12-01 14:15:50|739104.7|737104.7|739082.2|737082.2|739117.9|737573.7|738564.9|737080.7|28
1638368160000|2021-12-01 14:16:00|739084.6|737084.6|738560|737560|739087.3|737591.3|738553.1|737053.6|33
1638368170000|2021-12-01 14:16:10|738555|737555|738610.7|737610.7|739122.5|737623.5|738554.7|737111|32
1638368180000|2021-12-01 14:16:20|738616|737616|738657.9|737657.9|738670.7|737670.7|738615.6|737615.6|33
1638368190000|2021-12-01 14:16:30|738659.9|737659.9|738652.2|737652.2|738677.3|737677.3|738640.3|737640.3|36
1638368200000|2021-12-01 14:16:40|738653.2|737653.2|738693.8|737693.8|738703.5|737703.5|738648.1|737648.1|32
1638368210000|2021-12-01 14:16:50|738697.8|737697.8|738560.2|737560.2|738701|737701|738544.4|737544.4|33
1638368220000|2021-12-01 14:17:00|738560.1|737560.1|738569.9|737569.9|738590.3|737590.3|738559.7|737559.7|39
1638368230000|2021-12-01 14:17:10|738572.7|737572.7|738686.6|737686.6|738697.8|737697.8|738572.1|737572.1|35
1638368240000|2021-12-01 14:17:20|738674.7|737674.7|738735.9|737735.9|738743.7|737743.7|738649.8|737649.8|35
1638368250000|2021-12-01 14:17:30|738736.9|737736.9|739069.7|738069.7|739585.5|738088.1|738736.9|737544.7|38
1638368260000|2021-12-01 14:17:40|739057.6|738057.6|738891.4|737891.4|739534.4|738057.6|738871.6|737385.4|36
1638368270000|2021-12-01 14:17:50|738892.5|737892.5|738892.4|737892.4|738900.9|737900.9|738862.5|737862.5|29
1638368280000|2021-12-01 14:18:00|738893.4|737893.4|739018.7|738018.7|739026.3|738026.3|738884.9|737884.9|29
1638368290000|2021-12-01 14:18:10|739019.9|738019.9|739063.9|738063.9|739564.4|738079.5|739019.9|737561.9|30
1638368300000|2021-12-01 14:18:20|739054.7|738054.7|739711.7|737711.7|739711.7|738246.3|739054.7|737600.7|30
1638368310000|2021-12-01 14:18:30|739233.1|738233.1|739097.5|738097.5|739675.4|738282.6|739097.5|737675.4|38
1638368320000|2021-12-01 14:18:40|739110|738110|739068.2|738068.2|739110|738110|739042.9|738042.9|33
1638368330000|2021-12-01 14:18:50|739062.4|738062.4|739589.7|737589.7|739656.9|738171|739057.1|737586.5|34
1638368340000|2021-12-01 14:19:00|739589|737589|739105.7|738105.7|739589|738110.4|739090.3|737589|21
1638368350000|2021-12-01 14:19:10|739106.3|738106.3|739094.6|738094.6|739571.6|738121.4|739065|737571.6|27
1638368360000|2021-12-01 14:19:20|739085|738085|739091.1|738091.1|739597.9|738106|739085|737597.9|23
1638368370000|2021-12-01 14:19:30|739091.4|738091.4|739595|737595|739636.5|738122.4|739026.7|737595|35
1638368380000|2021-12-01 14:19:40|739598|737598|739081|738081|739608.7|738097.8|739079.5|737587.1|28
1638368390000|2021-12-01 14:19:50|739080.6|738080.6|739072.1|738072.1|739576.9|738081.6|739059.6|737561.6|31
1638368400000|2021-12-01 14:20:00|739070.5|738070.5|739039.5|738039.5|739080.2|738080.2|739035.8|738035.8|31
1638368410000|2021-12-01 14:20:10|739041.4|738041.4|739088.2|738088.2|739596.5|738104.2|739041.4|737544|34
1638368420000|2021-12-01 14:20:20|739084.8|738084.8|739650.5|737650.5|739671.8|738177.3|739051.9|737650.5|35
1638368430000|2021-12-01 14:20:30|739647|737647|739174.9|738174.9|739670.2|738181.1|739173.3|737645.5|25
1638368440000|2021-12-01 14:20:40|739656.6|737656.6|739674.5|737674.5|739680|738147.6|739135.2|737625.5|28
1638368450000|2021-12-01 14:20:50|739672.3|737672.3|739175.9|738175.9|739678.1|738175.9|739173.7|737666.9|23
1638368460000|2021-12-01 14:21:00|739657.5|737657.5|739173.2|738173.2|739665.8|738178.9|739121.5|737632.5|29
1638368470000|2021-12-01 14:21:10|739169.8|738169.8|739163.3|738163.3|739178.7|738178.7|739156|738156|23
1638368480000|2021-12-01 14:21:20|739129.4|738129.4|739191.2|738191.2|739697.2|738191.2|739101.7|737603.4|36
1638368490000|2021-12-01 14:21:30|739187.7|738187.7|739212.4|738212.4|739693.6|738297.2|739187.7|737670|32
1638368500000|2021-12-01 14:21:40|739217|738217|739128.5|738128.5|739217|738217|739112.7|738112.7|24
1638368510000|2021-12-01 14:21:50|739130.9|738130.9|739063.3|738063.3|739130.9|738130.9|739055.2|738055.2|29
1638368520000|2021-12-01 14:22:00|739065.6|738065.6|738992.6|737992.6|739065.6|738065.6|738976|737976|32
1638368530000|2021-12-01 14:22:10|738989.1|737989.1|738984.9|737984.9|738989.2|737989.2|738978.1|737978.1|22
1638368540000|2021-12-01 14:22:20|738984.1|737984.1|738990.1|737990.1|738999.9|737999.9|738981.7|737981.7|23
1638368550000|2021-12-01 14:22:30|738989.3|737989.3|739028.7|738028.7|739038.6|738038.6|738984.7|737984.7|24
1638368560000|2021-12-01 14:22:40|739032.9|738032.9|739043.9|738043.9|739045.8|738045.8|739023.3|738023.3|26
1638368570000|2021-12-01 14:22:50|739043.2|738043.2|739018.4|738018.4|739061.7|738061.7|739006.2|738006.2|31
1638368580000|2021-12-01 14:23:00|739017.1|738017.1|738970.3|737970.3|739019.8|738019.8|738964.1|737964.1|29
1638368590000|2021-12-01 14:23:10|738969.5|737969.5|738963.1|737963.1|738969.7|737969.7|738956.3|737956.3|15
1638368600000|2021-12-01 14:23:20|738959|737959|739053.3|738053.3|739061.1|738061.1|738958.2|737958.2|35
1638368610000|2021-12-01 14:23:30|739041.5|738041.5|739041.2|738041.2|739056.7|738056.7|739029.1|738029.1|27
1638368620000|2021-12-01 14:23:40|739047.6|738047.6|739038.8|738038.8|739047.6|738047.6|739025.7|738025.7|30
1638368630000|2021-12-01 14:23:50|739037.3|738037.3|739028.4|738028.4|739037.4|738037.4|739015.7|738015.7|25
1638368640000|2021-12-01 14:24:00|739029.5|738029.5|739052.5|738052.5|739087.2|738087.2|739029.5|738029.5|29
1638368650000|2021-12-01 14:24:10|739066|738066|739030.9|738030.9|739067.5|738067.5|739024.2|738024.2|27
1638368660000|2021-12-01 14:24:20|739032.1|738032.1|738973.6|737973.6|739057.4|738057.4|738961.7|737961.7|28
1638368670000|2021-12-01 14:24:30|738972.3|737972.3|738946|737946|738978.2|737978.2|738943.8|737943.8|17
1638368680000|2021-12-01 14:24:40|738947.3|737947.3|738964.4|737964.4|738964.7|737964.7|738943.1|737943.1|30
1638368690000|2021-12-01 14:24:50|738963.7|737963.7|738926.4|737926.4|738963.7|737963.7|738914.6|737914.6|33
1638368700000|2021-12-01 14:25:00|738928.8|737928.8|739449.8|737449.8|739450.9|737945.3|738886.8|737449.8|37
1638368710000|2021-12-01 14:25:10|739452.6|737452.6|739021.5|738021.5|739527.5|738028.7|738930.9|737452.6|32
1638368720000|2021-12-01 14:25:20|739025.9|738025.9|739076.7|738076.7|739082.1|738082.1|738999.4|737999.4|37
1638368730000|2021-12-01 14:25:30|739076|738076|739335|738335|739335|738335|739076|738076|36
1638368740000|2021-12-01 14:25:40|739329.8|738329.8|739403.7|738403.7|739960.5|738422.6|739329.8|737933.7|37
1638368750000|2021-12-01 14:25:50|739403.6|738403.6|739458.1|738458.1|739997.6|738488.2|739403.6|737899.2|35
1638368760000|2021-12-01 14:26:00|739470.1|738470.1|739503.9|738503.9|739521.3|738521.3|739465|738465|37
1638368770000|2021-12-01 14:26:10|739496.8|738496.8|739427.5|738427.5|739496.8|738496.8|739417.9|738417.9|34
1638368780000|2021-12-01 14:26:20|739429.9|738429.9|739360.1|738360.1|739434.7|738434.7|739348.8|738348.8|35
1638368790000|2021-12-01 14:26:30|739362.5|738362.5|739388|738388|739391.3|738391.3|739350.1|738350.1|26
1638368800000|2021-12-01 14:26:40|739386.4|738386.4|739445.6|738445.6|739445.6|738445.6|739367.2|738367.2|22
1638368810000|2021-12-01 14:26:50|739432.8|738432.8|739526.4|738526.4|739563.4|738563.4|739432.8|738432.8|33
1638368820000|2021-12-01 14:27:00|739516.9|738516.9|740051.5|738051.5|740051.5|738571|739516.9|738051.5|35
1638368830000|2021-12-01 14:27:10|739555.2|738555.2|739576|738576|740059.4|738576|739530.7|738050|31
1638368840000|2021-12-01 14:27:20|739573|738573|739738.7|738738.7|740025.5|738738.7|739510.2|738023|35
1638368850000|2021-12-01 14:27:30|739747.7|738747.7|739738.4|738738.4|740270.5|738773.8|739738.4|738258.1|24
1638368860000|2021-12-01 14:27:40|739738.8|738738.8|740233.9|738233.9|740233.9|738742.8|739584.1|738099.7|39
1638368870000|2021-12-01 14:27:50|739711.1|738711.1|739742.7|738742.7|740217.5|738760.2|739684.5|738182.5|37
1638368880000|2021-12-01 14:28:00|739751.2|738751.2|740153|738153|740153|738751.2|739603.7|738077|36
1638368890000|2021-12-01 14:28:10|740141.8|738141.8|739690.8|738690.8|740143.8|738717.7|739666|738141.8|34
1638368900000|2021-12-01 14:28:20|739690.2|738690.2|739629.5|738629.5|739693.9|738693.9|739618.8|738618.8|29
1638368910000|2021-12-01 14:28:30|739635.8|738635.8|739617.7|738617.7|739644.2|738644.2|739617.7|738617.7|26
1638368920000|2021-12-01 14:28:40|739622.2|738622.2|739630.4|738630.4|739635.6|738635.6|739621.8|738621.8|19
1638368930000|2021-12-01 14:28:50|739628.8|738628.8|739664.7|738664.7|739678.5|738678.5|739617.5|738617.5|23
1638368940000|2021-12-01 14:29:00|739666.4|738666.4|739688.9|738688.9|739692.5|738692.5|739666.4|738666.4|29
1638368950000|2021-12-01 14:29:10|739686.4|738686.4|739748.7|738748.7|739748.7|738748.7|739680.3|738680.3|32
1638368960000|2021-12-01 14:29:20|739742.8|738742.8|739850.1|738850.1|739853.9|738853.9|739741.6|738741.6|35
1638368970000|2021-12-01 14:29:30|739849.9|738849.9|739739.6|738739.6|739850.1|738850.1|739739.6|738739.6|20
1638368980000|2021-12-01 14:29:40|739741.5|738741.5|739825.1|738825.1|739825.1|738825.1|739705.9|738705.9|35
1638368990000|2021-12-01 14:29:50|739830.7|738830.7|739948.2|738948.2|739948.2|738948.2|739819|738819|35
1638369000000|2021-12-01 14:30:00|739938.5|738938.5|739939.7|738939.7|739955.5|738955.5|739891.4|738891.4|37
1638369010000|2021-12-01 14:30:10|739937|738937|739939.2|738939.2|739939.2|738939.2|739923.5|738923.5|32
1638369020000|2021-12-01 14:30:20|739937.6|738937.6|739908|738908|739942.4|738942.4|739903.3|738903.3|33
1638369030000|2021-12-01 14:30:30|739901.6|738901.6|739916.2|738916.2|739928.4|738928.4|739901.6|738901.6|34
1638369040000|2021-12-01 14:30:40|739915|738915|740556.6|738556.6|740556.6|739128.2|739912|738520.7|35
1638369050000|2021-12-01 14:30:50|740562.1|738562.1|740760|738760|740760|739189|740127.4|738558.4|37
1638369060000|2021-12-01 14:31:00|740753.2|738753.2|740332.9|739332.9|740841.9|739332.9|740255.8|738753.2|38
1638369070000|2021-12-01 14:31:10|740327.2|739327.2|740513.5|739513.5|741001.9|739532.4|740327.2|738858.2|38
1638369080000|2021-12-01 14:31:20|740473.3|739473.3|740468.3|739468.3|740993.6|739530.2|740449|738975.9|37
1638369090000|2021-12-01 14:31:30|740468.6|739468.6|740465.1|739465.1|740496.5|739496.5|740440.9|739440.9|34
1638369100000|2021-12-01 14:31:40|740457.1|739457.1|740482.2|738482.2|740678.8|739467.2|740096.8|738482.2|37
1638369110000|2021-12-01 14:31:50|740478.1|738478.1|740151.6|739151.6|740606.9|739152|740139.6|738451|38
1638369120000|2021-12-01 14:32:00|740155.3|739155.3|740554.2|738554.2|740573.8|739158.7|740081.1|738482.6|38
1638369130000|2021-12-01 14:32:10|740530.2|738530.2|740423|738423|740537.9|738537.9|740403.9|738403.9|38
1638369140000|2021-12-01 14:32:20|740417.4|738417.4|740563.8|738563.8|740595.1|738595.1|740400.4|738400.4|38
1638369150000|2021-12-01 14:32:30|740541.2|738541.2|740631.7|738631.7|740648.5|738648.5|740498.1|738498.1|37
1638369160000|2021-12-01 14:32:40|740628.9|738628.9|740639.6|738639.6|740651.3|738651.3|740615.9|738615.9|37
1638369170000|2021-12-01 14:32:50|740632.8|738632.8|740694|738694|740714|738714|740629.9|738629.9|36
1638369180000|2021-12-01 14:33:00|740696.7|738696.7|740605.1|738605.1|740751.6|739260.2|740216|738597.1|35
1638369190000|2021-12-01 14:33:10|740598.6|738598.6|740148.5|739148.5|740601.4|739148.5|740068.9|738568.9|31
1638369200000|2021-12-01 14:33:20|740147.9|739147.9|740267.6|739267.6|740270.3|739270.3|740145|739145|36
1638369210000|2021-12-01 14:33:30|740254.8|739254.8|740251.5|739251.5|740265.6|739265.6|740224.5|739224.5|38
1638369220000|2021-12-01 14:33:40|740252.9|739252.9|740222.6|739222.6|740735.8|739257.4|740213|738714.7|34
1638369230000|2021-12-01 14:33:50|740221.4|739221.4|740209.2|739209.2|740229.7|739229.7|740197.5|739197.5|38
1638369240000|2021-12-01 14:34:00|740215.5|739215.5|740204.5|739204.5|740215.5|739215.5|740201.8|739201.8|33
1638369250000|2021-12-01 14:34:10|740211|739211|740220.8|739220.8|740223.4|739223.4|740206.7|739206.7|32
1638369260000|2021-12-01 14:34:20|740226|739226|740256.9|738256.9|740317.1|739226|739758.8|738251.4|40
1638369270000|2021-12-01 14:34:30|739723.8|738723.8|739966.1|738966.1|740297.3|738975.6|739723.8|738226.3|40
1638369280000|2021-12-01 14:34:40|739963|738963|739989.9|738989.9|740074.3|739074.3|739960.1|738960.1|39
1638369290000|2021-12-01 14:34:50|740004.2|739004.2|740380|738380|740407|739004.2|739797.5|738291.6|38
1638369300000|2021-12-01 14:35:00|740389.1|738389.1|739897.4|738897.4|740421.1|738931.3|739897.4|738389.1|39
1638369310000|2021-12-01 14:35:10|739908.2|738908.2|739859|738859|739908.2|738908.2|739845.7|738845.7|37
1638369320000|2021-12-01 14:35:20|739859.8|738859.8|739822.1|738822.1|740319.9|738861.5|739787.3|738304.9|35
1638369330000|2021-12-01 14:35:30|739823.4|738823.4|739772.5|738772.5|739849.9|738849.9|739768.9|738768.9|39
1638369340000|2021-12-01 14:35:40|739767.9|738767.9|739705.8|738705.8|740268|738767.9|739691.2|738186.7|40
1638369350000|2021-12-01 14:35:50|740201.5|738201.5|740259|738259|740259|738717.9|739688.6|738193.3|37
1638369360000|2021-12-01 14:36:00|740236.7|738236.7|739627.8|738627.8|740246.5|738708.5|739573.1|738062.3|40
1638369370000|2021-12-01 14:36:10|739632.1|738632.1|739596|738596|740100.9|738632.1|739586.2|738100.9|36
1638369380000|2021-12-01 14:36:20|739643.5|738643.5|739497.4|738497.4|739650.3|738650.3|739493.5|738493.5|37
1638369390000|2021-12-01 14:36:30|739493.6|738493.6|739503.7|738503.7|739512.4|738512.4|739486.3|738486.3|28
1638369400000|2021-12-01 14:36:40|739499.5|738499.5|739529.2|738529.2|739548.6|738548.6|739493.8|738493.8|35
1638369410000|2021-12-01 14:36:50|739541.2|738541.2|739526.9|738526.9|739584.6|738584.6|739498.9|738498.9|32
1638369420000|2021-12-01 14:37:00|739526.2|738526.2|739439|738439|739995|738540|739425.9|737995|37
1638369430000|2021-12-01 14:37:10|739429.6|738429.6|739396.5|738396.5|739438.3|738438.3|739394.6|738394.6|31
1638369440000|2021-12-01 14:37:20|739370.6|738370.6|739167|738167|739648.4|738380.3|739126.7|737648.4|40
1638369450000|2021-12-01 14:37:30|739678.2|737678.2|739088|738088|739678.2|738199.8|739073.7|737570.8|38
1638369460000|2021-12-01 14:37:40|739576.8|737576.8|739189.5|738189.5|739605.4|738222.5|739072.7|737576.8|40
1638369470000|2021-12-01 14:37:50|739189.2|738189.2|739262|738262|739305.1|738305.1|739188.1|738188.1|30
1638369480000|2021-12-01 14:38:00|739263.1|738263.1|739181.1|738181.1|739263.1|738263.1|739179.8|738179.8|39
1638369490000|2021-12-01 14:38:10|739181|738181|739157.2|738157.2|739191.1|738191.1|739151.9|738151.9|35
1638369500000|2021-12-01 14:38:20|739159.3|738159.3|739216.4|738216.4|739224.4|738224.4|739154.6|738154.6|38
1638369510000|2021-12-01 14:38:30|739233.2|738233.2|739400.5|738400.5|739860.8|738409.7|739233.2|737849.1|40
1638369520000|2021-12-01 14:38:40|739395.4|738395.4|739399.1|738399.1|739931|738428.9|739388.1|737909.3|31
1638369530000|2021-12-01 14:38:50|739399.2|738399.2|739507.2|738507.2|740009|738509.4|739399.2|737918.6|37
1638369540000|2021-12-01 14:39:00|739514.4|738514.4|739541|738541|739575.9|738575.9|739514.4|738514.4|32
1638369550000|2021-12-01 14:39:10|739543.3|738543.3|739631.3|738631.3|740257.1|738746.5|739543.3|738195.6|39
1638369560000|2021-12-01 14:39:20|739632.8|738632.8|739643.7|738643.7|739658.4|738658.4|739632.8|738632.8|36
1638369570000|2021-12-01 14:39:30|739642.6|738642.6|739625.5|738625.5|739669.8|738669.8|739579.7|738579.7|37
1638369580000|2021-12-01 14:39:40|739624.4|738624.4|739793.9|738793.9|740347.5|738863.4|739612.9|738342.4|37
1638369590000|2021-12-01 14:39:50|739791.2|738791.2|739813|738813|739825.5|738825.5|739773.1|738773.1|36
1638369600000|2021-12-01 14:40:00|739793.9|738793.9|739867.1|738867.1|739889.7|738889.7|739774.2|738774.2|40
1638369610000|2021-12-01 14:40:10|739865.4|738865.4|739893.1|738893.1|739931.7|738931.7|739865.4|738865.4|39
1638369620000|2021-12-01 14:40:20|739893.7|738893.7|739849.1|738849.1|739893.7|738893.7|739845.5|738845.5|38
1638369630000|2021-12-01 14:40:30|739847.4|738847.4|739754|738754|739853.3|738853.3|739745.1|738745.1|38
1638369640000|2021-12-01 14:40:40|739753.7|738753.7|739747.3|738747.3|740256.3|738764.7|739720.3|738250.4|38
1638369650000|2021-12-01 14:40:50|739749.3|738749.3|739756.2|738756.2|739758.3|738758.3|739731.6|738731.6|35
1638369660000|2021-12-01 14:41:00|739755|738755|739740.6|738740.6|739756.6|738756.6|739734.2|738734.2|27
1638369670000|2021-12-01 14:41:10|739751.2|738751.2|739757.1|738757.1|739763.2|738763.2|739727.9|738727.9|34
1638369680000|2021-12-01 14:41:20|739750|738750|739759.8|738759.8|739780.2|738780.2|739750|738750|28
1638369690000|2021-12-01 14:41:30|739757.4|738757.4|739767.2|738767.2|739770.9|738770.9|739753.9|738753.9|27
1638369700000|2021-12-01 14:41:40|739768.5|738768.5|739753.9|738753.9|739768.5|738768.5|739744.6|738744.6|23
1638369710000|2021-12-01 14:41:50|739753.3|738753.3|739789.5|738789.5|739794|738794|739744.7|738744.7|28
1638369720000|2021-12-01 14:42:00|739788.9|738788.9|739787|738787|739789.1|738789.1|739777.7|738777.7|29
1638369730000|2021-12-01 14:42:10|739787.3|738787.3|739836.9|738836.9|739839.5|738839.5|739787.3|738787.3|25
1638369740000|2021-12-01 14:42:20|739843.3|738843.3|739863.5|738863.5|739870|738870|739840.7|738840.7|30
1638369750000|2021-12-01 14:42:30|739857.3|738857.3|739845.7|738845.7|739868.5|738868.5|739825.6|738825.6|30
1638369760000|2021-12-01 14:42:40|739849.5|738849.5|739698.1|738698.1|739858.8|738858.8|739698.1|738698.1|28
1638369770000|2021-12-01 14:42:50|739703.2|738703.2|739692.9|738692.9|739708.6|738708.6|739657.6|738657.6|37
1638369780000|2021-12-01 14:43:00|739697.1|738697.1|739688.7|738688.7|739699.1|738699.1|739672.6|738672.6|24
1638369790000|2021-12-01 14:43:10|739682.7|738682.7|739768.5|738768.5|739793.3|738793.3|739682.7|738682.7|37
1638369800000|2021-12-01 14:43:20|739768.8|738768.8|739820.7|738820.7|739832.4|738832.4|739765.5|738765.5|34
1638369810000|2021-12-01 14:43:30|739821.8|738821.8|739849.7|738849.7|739862.1|738862.1|739821.8|738821.8|22
1638369820000|2021-12-01 14:43:40|739847.6|738847.6|739883.9|738883.9|739898.8|738898.8|739837|738837|32
1638369830000|2021-12-01 14:43:50|739877.2|738877.2|739931.8|738931.8|739962.3|738962.3|739877.2|738877.2|36
1638369840000|2021-12-01 14:44:00|739938.1|738938.1|739884.5|738884.5|739948.3|738948.3|739883.7|738883.7|31
1638369850000|2021-12-01 14:44:10|739881.7|738881.7|739729.9|738729.9|739885.3|738885.3|739713.6|738713.6|35
1638369860000|2021-12-01 14:44:20|739728.3|738728.3|739715.2|738715.2|739730.9|738730.9|739700.4|738700.4|33
1638369870000|2021-12-01 14:44:30|739703|738703|740211.8|738211.8|740225.1|738719.1|739703|738208.8|34
1638369880000|2021-12-01 14:44:40|740210.2|738210.2|739747.3|738747.3|740238.9|738764|739683.8|738193.1|35
1638369890000|2021-12-01 14:44:50|739733.8|738733.8|740301.5|738301.5|740301.7|738733.8|739733.8|738280.9|31
1638369900000|2021-12-01 14:45:00|740299.9|738299.9|740288.7|738288.7|740309.5|738802.6|739783|738272.6|25
1638369910000|2021-12-01 14:45:10|740288.1|738288.1|739686.6|738686.6|740298.5|738686.6|739650.5|738160.9|37
1638369920000|2021-12-01 14:45:20|739680.3|738680.3|739455.3|738455.3|739685.3|738685.3|739410.2|738410.2|37
1638369930000|2021-12-01 14:45:30|739460.2|738460.2|739940.6|737940.6|739940.6|738487.8|739441|737939.1|36
1638369940000|2021-12-01 14:45:40|739947.4|737947.4|739549.1|738549.1|739997.8|738549.1|739443.6|737946.7|32
1638369950000|2021-12-01 14:45:50|739577.1|738577.1|739622.4|738622.4|739622.6|738622.6|739550.6|738550.6|37
1638369960000|2021-12-01 14:46:00|739619|738619|739506.8|738506.8|739620|738620|739474.3|738474.3|38
1638369970000|2021-12-01 14:46:10|739496.2|738496.2|739464.3|738464.3|739500.3|738500.3|739458.5|738458.5|37
1638369980000|2021-12-01 14:46:20|739464.2|738464.2|739468.8|738468.8|739469.2|738469.2|739454.4|738454.4|31
1638369990000|2021-12-01 14:46:30|739464.2|738464.2|739527.4|738527.4|739544.6|738544.6|739463.7|738463.7|25
1638370000000|2021-12-01 14:46:40|739528.5|738528.5|739548.9|738548.9|739548.9|738548.9|739517.9|738517.9|36
1638370010000|2021-12-01 14:46:50|739554.3|738554.3|739506.7|738506.7|739556.7|738556.7|739469.3|738469.3|37
1638370020000|2021-12-01 14:47:00|739512.1|738512.1|739516.4|738516.4|739601.6|738601.6|739465.8|738465.8|36
1638370030000|2021-12-01 14:47:10|739503.8|738503.8|739486.1|738486.1|739513.3|738513.3|739456|738456|37
1638370040000|2021-12-01 14:47:20|739490.2|738490.2|739432.2|738432.2|739529.4|738529.4|739432.2|738432.2|36
1638370050000|2021-12-01 14:47:30|739450|738450|739417|738417|739480.7|738480.7|739409.7|738409.7|38
1638370060000|2021-12-01 14:47:40|739418.1|738418.1|739459.2|738459.2|739465.2|738465.2|739413.5|738413.5|37
1638370070000|2021-12-01 14:47:50|739458.1|738458.1|739558.7|738558.7|739583.4|738583.4|739456.3|738456.3|33
1638370080000|2021-12-01 14:48:00|739558.1|738558.1|739751.9|738751.9|739762.1|738762.1|739553.1|738553.1|37
1638370090000|2021-12-01 14:48:10|739749.9|738749.9|739760.6|738760.6|740356.3|738867.6|739711.5|738349|38
1638370100000|2021-12-01 14:48:20|739761.5|738761.5|739766.7|738766.7|739780.6|738780.6|739748.7|738748.7|40
1638370110000|2021-12-01 14:48:30|739767.3|738767.3|739877.3|738877.3|739887.7|738887.7|739767.3|738767.3|32
1638370120000|2021-12-01 14:48:40|739878.9|738878.9|739837.3|738837.3|739878.9|738878.9|739829.4|738829.4|37
1638370130000|2021-12-01 14:48:50|739832|738832|739861.4|738861.4|739880.4|738880.4|739831.5|738831.5|27
1638370140000|2021-12-01 14:49:00|739861.9|738861.9|739772|738772|739861.9|738861.9|739766.8|738766.8|35
1638370150000|2021-12-01 14:49:10|739770.7|738770.7|739766.2|738766.2|739787|738787|739763.5|738763.5|32
1638370160000|2021-12-01 14:49:20|739767|738767|739795.3|738795.3|739796.5|738796.5|739767|738767|33
1638370170000|2021-12-01 14:49:30|739796.2|738796.2|739820.9|738820.9|739820.9|738820.9|739792.3|738792.3|28
1638370180000|2021-12-01 14:49:40|739819.6|738819.6|739828.3|738828.3|739828.8|738828.8|739819.1|738819.1|28
1638370190000|2021-12-01 14:49:50|739828.8|738828.8|739835|738835|740373.9|738868.4|739806.1|738354.5|38
1638370200000|2021-12-01 14:50:00|739867.4|738867.4|739932.1|738932.1|739935.2|738935.2|739867.4|738867.4|35
1638370210000|2021-12-01 14:50:10|739933.6|738933.6|739901.9|738901.9|739933.6|738933.6|739871.4|738871.4|40
1638370220000|2021-12-01 14:50:20|739903.7|738903.7|739805.6|738805.6|739903.7|738903.7|739805.6|738805.6|37
1638370230000|2021-12-01 14:50:30|739793.8|738793.8|739737.7|738737.7|739810.7|738810.7|739737.7|738737.7|37
1638370240000|2021-12-01 14:50:40|739742.7|738742.7|739745.3|738745.3|739767.6|738767.6|739735.2|738735.2|29
1638370250000|2021-12-01 14:50:50|739742.9|738742.9|739756.8|738756.8|739773.3|738773.3|739698.8|738698.8|35
1638370260000|2021-12-01 14:51:00|739762.2|738762.2|739649.5|738649.5|739762.2|738762.2|739649.5|738649.5|33
1638370270000|2021-12-01 14:51:10|739665.8|738665.8|739551.7|738551.7|739666.4|738666.4|739543.9|738543.9|40
1638370280000|2021-12-01 14:51:20|739552.9|738552.9|739537.5|738537.5|739552.9|738552.9|739507.1|738507.1|34
1638370290000|2021-12-01 14:51:30|739537.4|738537.4|739539.8|738539.8|739573.8|738573.8|739536|738536|27
1638370300000|2021-12-01 14:51:40|739540.3|738540.3|739536.5|738536.5|739590.4|738590.4|739533|738533|29
1638370310000|2021-12-01 14:51:50|739532.5|738532.5|739523.5|738523.5|739534.7|738534.7|739517|738517|33
1638370320000|2021-12-01 14:52:00|739530.9|738530.9|739557|738557|739557|738557|739517|738517|30
1638370330000|2021-12-01 14:52:10|739556.5|738556.5|739555.1|738555.1|739569.9|738569.9|739551.9|738551.9|37
1638370340000|2021-12-01 14:52:20|739544.6|738544.6|739502.3|738502.3|739550.9|738550.9|739478.2|738478.2|29
1638370350000|2021-12-01 14:52:30|739493|738493|739471.8|738471.8|739500.8|738500.8|739470.8|738470.8|30
1638370360000|2021-12-01 14:52:40|739472.6|738472.6|739482.6|738482.6|739507.6|738507.6|739469.1|738469.1|32
1638370370000|2021-12-01 14:52:50|739482.7|738482.7|739431.9|738431.9|739482.7|738482.7|739403|738403|38
1638370380000|2021-12-01 14:53:00|739467.9|738467.9|739475|738475|739508.8|738508.8|739435.3|738435.3|33
1638370390000|2021-12-01 14:53:10|739475.4|738475.4|739563.1|738563.1|739574.4|738574.4|739409.3|738409.3|35
1638370400000|2021-12-01 14:53:20|739564.7|738564.7|739587.7|738587.7|739594.5|738594.5|739560.6|738560.6|33
1638370410000|2021-12-01 14:53:30|739586.4|738586.4|739545.5|738545.5|739587.7|738587.7|739537.6|738537.6|29
1638370420000|2021-12-01 14:53:40|739540.6|738540.6|739499.2|738499.2|739540.6|738540.6|739429.6|738429.6|32
1638370430000|2021-12-01 14:53:50|739477.5|738477.5|739440.2|738440.2|739477.7|738477.7|739423.8|738423.8|27
1638370440000|2021-12-01 14:54:00|739452.3|738452.3|739410.2|738410.2|739452.3|738452.3|739410.2|738410.2|26
1638370450000|2021-12-01 14:54:10|739420.4|738420.4|739357|738357|739420.4|738420.4|739353.7|738353.7|37
1638370460000|2021-12-01 14:54:20|739357.1|738357.1|739382.7|738382.7|739382.7|738382.7|739355.2|738355.2|28
1638370470000|2021-12-01 14:54:30|739387.6|738387.6|739384.7|738384.7|739396.4|738396.4|739381.2|738381.2|30
1638370480000|2021-12-01 14:54:40|739378.9|738378.9|739370.6|738370.6|739384|738384|739368.7|738368.7|26
1638370490000|2021-12-01 14:54:50|739367.6|738367.6|739321.6|738321.6|739370.7|738370.7|739316.1|738316.1|22
1638370500000|2021-12-01 14:55:00|739321.1|738321.1|739324.2|738324.2|739341.5|738341.5|739310.4|738310.4|33
1638370510000|2021-12-01 14:55:10|739307|738307|739315.8|738315.8|739347.8|738347.8|739306.8|738306.8|34
1638370520000|2021-12-01 14:55:20|739316.7|738316.7|739294.3|738294.3|739329.7|738329.7|739289.6|738289.6|31
1638370530000|2021-12-01 14:55:30|739307.3|738307.3|739314.2|738314.2|739337.1|738337.1|739297.6|738297.6|32
1638370540000|2021-12-01 14:55:40|739310.9|738310.9|739249.8|738249.8|739429.2|738429.2|739227|738227|36
1638370550000|2021-12-01 14:55:50|739229.6|738229.6|739209.5|738209.5|739239|738239|739209.3|738209.3|31
1638370560000|2021-12-01 14:56:00|739205.5|738205.5|739140.8|738140.8|739219.9|738219.9|739133.7|738133.7|33
1638370570000|2021-12-01 14:56:10|739132.6|738132.6|739013.1|738013.1|739135|738135|738998|737998|34
1638370580000|2021-12-01 14:56:20|739011.2|738011.2|739053.1|738053.1|739065|738065|739000.6|738000.6|31
1638370590000|2021-12-01 14:56:30|739066.5|738066.5|739164.4|738164.4|739186.3|738186.3|739066.5|738066.5|39
1638370600000|2021-12-01 14:56:40|739163.3|738163.3|739184.8|738184.8|739193|738193|739163.3|738163.3|33
1638370610000|2021-12-01 14:56:50|739181.6|738181.6|739072.3|738072.3|739182.5|738182.5|739054.2|738054.2|28
1638370620000|2021-12-01 14:57:00|739058.2|738058.2|739082.5|738082.5|739584.8|738087.6|739037|737584.8|34
1638370630000|2021-12-01 14:57:10|739072.6|738072.6|738957|737957|739079.5|738079.5|738948.6|737948.6|34
1638370640000|2021-12-01 14:57:20|738956.6|737956.6|738941.9|737941.9|738986.2|737986.2|738941.9|737941.9|31
1638370650000|2021-12-01 14:57:30|738938.1|737938.1|738876.6|737876.6|738957.5|737957.5|738871|737871|35
1638370660000|2021-12-01 14:57:40|738886.2|737886.2|738984.8|737984.8|738984.8|737984.8|738854.9|737854.9|38
1638370670000|2021-12-01 14:57:50|738978.1|737978.1|738976.8|737976.8|738980|737980|738975.5|737975.5|16
1638370680000|2021-12-01 14:58:00|738976.7|737976.7|739004.7|738004.7|739014.2|738014.2|738976.7|737976.7|27
1638370690000|2021-12-01 14:58:10|738997.4|737997.4|738981.3|737981.3|739011.7|738011.7|738976.8|737976.8|23
1638370700000|2021-12-01 14:58:20|738983.7|737983.7|738929.3|737929.3|738985.5|737985.5|738924.4|737924.4|22
1638370710000|2021-12-01 14:58:30|738931.2|737931.2|738926.2|737926.2|739449.7|737938.7|738919.3|737415.8|26
1638370720000|2021-12-01 14:58:40|738926.4|737926.4|738919.7|737919.7|738926.4|737926.4|738895.2|737895.2|29
1638370730000|2021-12-01 14:58:50|738924.5|737924.5|739067.1|738067.1|739070.2|738070.2|738924.5|737924.5|32
1638370740000|2021-12-01 14:59:00|739064.9|738064.9|738959.2|737959.2|739064.9|738064.9|738955.6|737955.6|35
1638370750000|2021-12-01 14:59:10|738960.5|737960.5|738947.6|737947.6|739458|737963.9|738937.2|737458|26
1638370760000|2021-12-01 14:59:20|738944.3|737944.3|738847.5|737847.5|738947.2|737947.2|738847.5|737847.5|30
1638370770000|2021-12-01 14:59:30|738842.8|737842.8|739165.1|737165.1|739252.4|737851.6|738754.9|737143.7|40
1638370780000|2021-12-01 14:59:40|738648.2|737648.2|739180|737180|739180|737686.5|738636.4|737162|34
1638370790000|2021-12-01 14:59:50|739223.2|737223.2|739335.2|737335.2|739381.1|737381.1|739185|737185|37
1638370800000|2021-12-01 15:00:00|739296.6|737296.6|738893.4|737893.4|739384.3|737893.4|738800|737291.9|38
1638370810000|2021-12-01 15:00:10|739403.8|737403.8|738767|737767|739432.4|737933.4|738745.5|737254.9|38
1638370820000|2021-12-01 15:00:20|738756.5|737756.5|738847.6|737847.6|739340.3|737847.6|738756.5|737312.4|32
1638370830000|2021-12-01 15:00:30|738844.4|737844.4|739417.9|737417.9|739474.7|737942|738841.6|737378|38
1638370840000|2021-12-01 15:00:40|739432.2|737432.2|738958|737958|739473.2|737961.1|738938.9|737410.5|39
1638370850000|2021-12-01 15:00:50|738963.1|737963.1|739446|737446|739459.5|737963.1|738939.6|737439.5|36
1638370860000|2021-12-01 15:01:00|739439.6|737439.6|738926|737926|739461.5|737955.2|738913|737422|37
1638370870000|2021-12-01 15:01:10|738927.5|737927.5|738997.5|737997.5|739012.1|738012.1|738927.5|737927.5|36
1638370880000|2021-12-01 15:01:20|739002.8|738002.8|738972|737972|739037.7|738037.7|738972|737972|34
1638370890000|2021-12-01 15:01:30|738968.1|737968.1|738710.4|737710.4|739495.9|738011.2|738704|737224.7|38
1638370900000|2021-12-01 15:01:40|738700.7|737700.7|739205.5|737205.5|739226.3|737700.7|738625.8|737134.1|38
1638370910000|2021-12-01 15:01:50|739196.2|737196.2|738618.2|737618.2|739198.9|737704.4|738618.2|737121.6|38
1638370920000|2021-12-01 15:02:00|738621.9|737621.9|738615.4|737615.4|739114.3|737651.3|738604.6|737109.3|38
1638370930000|2021-12-01 15:02:10|738606.9|737606.9|738602.3|737602.3|738608.4|737608.4|738579.4|737579.4|38
1638370940000|2021-12-01 15:02:20|738597|737597|738646.2|737646.2|738686|737686|738592.2|737592.2|36
1638370950000|2021-12-01 15:02:30|738647.7|737647.7|738569.3|737569.3|738655|737655|738555.4|737555.4|36
1638370960000|2021-12-01 15:02:40|738571.3|737571.3|738544.8|737544.8|738582.9|737582.9|738523.1|737523.1|35
1638370970000|2021-12-01 15:02:50|738556.7|737556.7|738452.3|737452.3|738562.6|737562.6|738452.3|737452.3|31
1638370980000|2021-12-01 15:03:00|738413.2|737413.2|738318.9|737318.9|738420|737420|738313.2|737313.2|38
1638370990000|2021-12-01 15:03:10|738322.6|737322.6|738377|737377|738863.8|737380.7|738319.4|736852.7|35
1638371000000|2021-12-01 15:03:20|738360.9|737360.9|738273.5|737273.5|738421|737421|738270.7|737270.7|35
1638371010000|2021-12-01 15:03:30|738263.1|737263.1|738180.7|737180.7|738286.1|737286.1|738136.6|737136.6|35
1638371020000|2021-12-01 15:03:40|738183.6|737183.6|738258.6|737258.6|738796.6|737294.5|738183.5|736760.5|40
1638371030000|2021-12-01 15:03:50|738258.4|737258.4|738434.3|737434.3|738943.5|737442.1|738258.4|736837.6|33
1638371040000|2021-12-01 15:04:00|738434.7|737434.7|738498|737498|738969.9|737498|738434.7|736960.1|37
1638371050000|2021-12-01 15:04:10|738493.3|737493.3|738451|737451|738981|737514|738425.7|736933.4|36
1638371060000|2021-12-01 15:04:20|738474.2|737474.2|738519.4|737519.4|738524|737524|738465.7|737465.7|28
1638371070000|2021-12-01 15:04:30|738518.7|737518.7|738687.3|737687.3|738687.3|737687.3|738515.8|737515.8|33
1638371080000|2021-12-01 15:04:40|738689.8|737689.8|738743|737743|738743|737743|738684|737684|32
1638371090000|2021-12-01 15:04:50|738726.7|737726.7|738746.3|737746.3|739255.7|737761.8|738725.8|737255.7|33
1638371100000|2021-12-01 15:05:00|738746.5|737746.5|738664.7|737664.7|738746.5|737746.5|738644.4|737644.4|37
1638371110000|2021-12-01 15:05:10|738664.6|737664.6|738710.3|737710.3|739167.4|737750.1|738631.4|737150.9|40
1638371120000|2021-12-01 15:05:20|738700|737700|738761.8|737761.8|739240.9|737787.1|738700|737237.8|35
1638371130000|2021-12-01 15:05:30|738757.9|737757.9|738479.5|737479.5|739149|737757.9|738431.5|737119.1|37
1638371140000|2021-12-01 15:05:40|738499.1|737499.1|738526.5|737526.5|738587.8|737587.8|738499.1|737499.1|39
1638371150000|2021-12-01 15:05:50|738520|737520|738483.5|737483.5|738533.6|737533.6|738483.5|737483.5|38
1638371160000|2021-12-01 15:06:00|738488.9|737488.9|738496.2|737496.2|738517.3|737517.3|738482.9|737482.9|36
1638371170000|2021-12-01 15:06:10|738495.5|737495.5|738508.4|737508.4|738541.3|737541.3|738490.5|737490.5|36
1638371180000|2021-12-01 15:06:20|738508.7|737508.7|738509.5|737509.5|738511.2|737511.2|738477.8|737477.8|33
1638371190000|2021-12-01 15:06:30|738503.9|737503.9|738506.7|737506.7|738510.3|737510.3|738492.2|737492.2|32
1638371200000|2021-12-01 15:06:40|738508.8|737508.8|738517.3|737517.3|738518|737518|738483|737483|36
1638371210000|2021-12-01 15:06:50|738515.6|737515.6|738504.1|737504.1|738524|737524|738487.6|737487.6|35
1638371220000|2021-12-01 15:07:00|738492.8|737492.8|738534.7|737534.7|738551|737551|738490.5|737490.5|31
1638371230000|2021-12-01 15:07:10|738530.3|737530.3|738506.7|737506.7|738533.7|737533.7|738506.7|737506.7|33
1638371240000|2021-12-01 15:07:20|738502.1|737502.1|738502.4|737502.4|738507.5|737507.5|738497.9|737497.9|24
1638371250000|2021-12-01 15:07:30|738502.9|737502.9|738574.3|737574.3|738578.6|737578.6|738500.2|737500.2|32
1638371260000|2021-12-01 15:07:40|738573.6|737573.6|738602.4|737602.4|738606|737606|738573.6|737573.6|25
1638371270000|2021-12-01 15:07:50|738597.3|737597.3|738572|737572|738597.3|737597.3|738567.4|737567.4|38
1638371280000|2021-12-01 15:08:00|738568.5|737568.5|738496|737496|738578.2|737578.2|738492.1|737492.1|34
1638371290000|2021-12-01 15:08:10|738488.9|737488.9|738484|737484|738499.7|737499.7|738464.5|737464.5|34
1638371300000|2021-12-01 15:08:20|738485.2|737485.2|738441.1|737441.1|738495.7|737495.7|738430.5|737430.5|39
1638371310000|2021-12-01 15:08:30|738478.4|737478.4|738461.9|737461.9|738498.7|737498.7|738453.5|737453.5|37
1638371320000|2021-12-01 15:08:40|738460.6|737460.6|738466.1|737466.1|738477.8|737477.8|738459.2|737459.2|34
1638371330000|2021-12-01 15:08:50|738466.7|737466.7|738476.5|737476.5|738489.2|737489.2|738457|737457|35
1638371340000|2021-12-01 15:09:00|738476.2|737476.2|738489.1|737489.1|738505.8|737505.8|738476.2|737476.2|30
1638371350000|2021-12-01 15:09:10|738486.2|737486.2|738350.9|737350.9|738486.2|737486.2|738309.9|737309.9|38
1638371360000|2021-12-01 15:09:20|738352.9|737352.9|738340.5|737340.5|738371.9|737371.9|738337.7|737337.7|32
1638371370000|2021-12-01 15:09:30|738347.4|737347.4|738348.2|737348.2|738351.5|737351.5|738330.5|737330.5|37
1638371380000|2021-12-01 15:09:40|738350.5|737350.5|738397|737397|738436.5|737436.5|738335.5|737335.5|31
1638371390000|2021-12-01 15:09:50|738397.1|737397.1|738362.2|737362.2|738399.3|737399.3|738351.9|737351.9|33
1638371400000|2021-12-01 15:10:00|738362.9|737362.9|738351.1|737351.1|738367.7|737367.7|738319.1|737319.1|38
1638371410000|2021-12-01 15:10:10|738347.3|737347.3|738276.1|737276.1|738352.4|737352.4|738273.1|737273.1|29
1638371420000|2021-12-01 15:10:20|738276.9|737276.9|738309.4|737309.4|738316.2|737316.2|738272.5|737272.5|31
1638371430000|2021-12-01 15:10:30|738310.3|737310.3|738336.1|737336.1|738336.1|737336.1|738302.9|737302.9|36
1638371440000|2021-12-01 15:10:40|738334.6|737334.6|738360.5|737360.5|738373.4|737373.4|738332.3|737332.3|34
1638371450000|2021-12-01 15:10:50|738362.9|737362.9|738415|737415|738416.3|737416.3|738361.8|737361.8|31
1638371460000|2021-12-01 15:11:00|738410.2|737410.2|738443|737443|738472.9|737472.9|738410.2|737410.2|35
1638371470000|2021-12-01 15:11:10|738443.2|737443.2|738411.3|737411.3|738443.9|737443.9|738400.5|737400.5|35
1638371480000|2021-12-01 15:11:20|738409.5|737409.5|738413|737413|738443.6|737443.6|738404.3|737404.3|33
1638371490000|2021-12-01 15:11:30|738414.3|737414.3|738438.2|737438.2|738458.7|737458.7|738399.7|737399.7|30
1638371500000|2021-12-01 15:11:40|738438.8|737438.8|738409.9|737409.9|738451.5|737451.5|738402.1|737402.1|35
1638371510000|2021-12-01 15:11:50|738414.4|737414.4|738415.9|737415.9|738447.5|737447.5|738414.4|737414.4|37
1638371520000|2021-12-01 15:12:00|738417.8|737417.8|738409.7|737409.7|738424.2|737424.2|738404.3|737404.3|31
1638371530000|2021-12-01 15:12:10|738425.4|737425.4|738451.6|737451.6|738452.6|737452.6|738419.4|737419.4|19
1638371540000|2021-12-01 15:12:20|738453.5|737453.5|738460.7|737460.7|738491|737491|738431.2|737431.2|35
1638371550000|2021-12-01 15:12:30|738458.5|737458.5|738583.7|737583.7|738589.1|737589.1|738458.5|737458.5|39
1638371560000|2021-12-01 15:12:40|738584.6|737584.6|738798.7|737798.7|739267|737807.8|738582|737267|36
1638371570000|2021-12-01 15:12:50|738801|737801|738777.9|737777.9|738806.7|737806.7|738734.5|737734.5|39
1638371580000|2021-12-01 15:13:00|738764.1|737764.1|738923.3|737923.3|738931.4|737931.4|738764.1|737764.1|40
1638371590000|2021-12-01 15:13:10|738920.6|737920.6|739014.1|738014.1|739062.5|738062.5|738920.6|737920.6|39
1638371600000|2021-12-01 15:13:20|739021.9|738021.9|739128.5|738128.5|739128.5|738128.5|739003.2|738003.2|37
1638371610000|2021-12-01 15:13:30|739154.8|738154.8|739037.5|738037.5|739154.8|738154.8|738985.1|737985.1|38
1638371620000|2021-12-01 15:13:40|739039.9|738039.9|739003|738003|739065.3|738065.3|738983.4|737983.4|34
1638371630000|2021-12-01 15:13:50|739000.4|738000.4|738851.3|737851.3|739392.5|738020.4|738847.4|737392.5|37
1638371640000|2021-12-01 15:14:00|738844.6|737844.6|738804.7|737804.7|739348.1|737864.4|738804.7|737348.1|32
1638371650000|2021-12-01 15:14:10|738793.1|737793.1|738819.5|737819.5|738837.9|737837.9|738741|737741|37
1638371660000|2021-12-01 15:14:20|738812.3|737812.3|739100.8|738100.8|739515.5|738100.8|738812.3|737506.3|39
1638371670000|2021-12-01 15:14:30|739093.8|738093.8|738973.8|737973.8|739615.8|738110.1|738973.8|737570.4|38
1638371680000|2021-12-01 15:14:40|738972.6|737972.6|739503.7|737503.7|739503.7|738004.1|738972.4|737477.2|32
1638371690000|2021-12-01 15:14:50|739508.5|737508.5|739480.1|737480.1|739523.8|738031|738951.8|737447.8|37
1638371700000|2021-12-01 15:15:00|739480.6|737480.6|739433.4|737433.4|739480.6|737961.2|738888.6|737412.3|35
1638371710000|2021-12-01 15:15:10|738938.4|737938.4|738873.4|737873.4|738940.1|737940.1|738871.4|737871.4|34
1638371720000|2021-12-01 15:15:20|738871.3|737871.3|739002.1|738002.1|739002.1|738002.1|738871.3|737871.3|34
1638371730000|2021-12-01 15:15:30|739011.9|738011.9|739189.5|738189.5|739215.1|738215.1|738995.7|737995.7|37
1638371740000|2021-12-01 15:15:40|739190.9|738190.9|739339.9|738339.9|739350.4|738350.4|739183.8|738183.8|34
1638371750000|2021-12-01 15:15:50|739339.3|738339.3|739297.7|738297.7|739340.9|738340.9|739276.5|738276.5|39
1638371760000|2021-12-01 15:16:00|739293|738293|739271.2|738271.2|739293|738293|739234.8|738234.8|38
1638371770000|2021-12-01 15:16:10|739271.4|738271.4|739180.6|738180.6|739271.4|738271.4|739169.3|738169.3|37
1638371780000|2021-12-01 15:16:20|739199.3|738199.3|739241.8|738241.8|739260|738260|739198.5|738198.5|31
1638371790000|2021-12-01 15:16:30|739238.8|738238.8|739218.2|738218.2|739305.2|738305.2|739213.7|738213.7|34
1638371800000|2021-12-01 15:16:40|739224.5|738224.5|739233.9|738233.9|739255.1|738255.1|739212.3|738212.3|32
1638371810000|2021-12-01 15:16:50|739238.2|738238.2|739304.3|738304.3|739310.3|738310.3|739212|738212|37
1638371820000|2021-12-01 15:17:00|739296.3|738296.3|739239.7|738239.7|739301|738301|739188.5|738188.5|39
1638371830000|2021-12-01 15:17:10|739237.2|738237.2|739212.3|738212.3|739277.9|738277.9|739209.7|738209.7|36
1638371840000|2021-12-01 15:17:20|739203|738203|739190.3|738190.3|739205.3|738205.3|739173.9|738173.9|32
1638371850000|2021-12-01 15:17:30|739191.5|738191.5|739262.1|738262.1|739319.5|738319.5|739191.5|738191.5|34
1638371860000|2021-12-01 15:17:40|739258.7|738258.7|739179.7|738179.7|739299.5|738299.5|739178.8|738178.8|37
1638371870000|2021-12-01 15:17:50|739177.6|738177.6|739276.7|738276.7|739284.6|738284.6|739177.6|738177.6|37
1638371880000|2021-12-01 15:18:00|739277.1|738277.1|739226.4|738226.4|739299.9|738299.9|739223.2|738223.2|38
1638371890000|2021-12-01 15:18:10|739231.1|738231.1|738981|737981|739642.7|738231.1|738979.6|737478.2|38
1638371900000|2021-12-01 15:18:20|738979.6|737979.6|738992.3|737992.3|739494.7|738003.8|738962.5|737460|38
1638371910000|2021-12-01 15:18:30|739479.7|737479.7|739006.2|738006.2|739479.7|738006.2|738933.6|737474.4|33
1638371920000|2021-12-01 15:18:40|739004|738004|738991.5|737991.5|739516.3|738033.4|738991.3|737500|31
1638371930000|2021-12-01 15:18:50|738991.8|737991.8|738986.3|737986.3|738993.1|737993.1|738981|737981|30
1638371940000|2021-12-01 15:19:00|738981.4|737981.4|738824.4|737824.4|739379.1|737994.2|738817.9|737379.1|37
1638371950000|2021-12-01 15:19:10|738823.2|737823.2|738860|737860|738869.7|737869.7|738823.2|737823.2|39
1638371960000|2021-12-01 15:19:20|738860.8|737860.8|738847.1|737847.1|738861.2|737861.2|738842.4|737842.4|36
1638371970000|2021-12-01 15:19:30|738848.1|737848.1|738841|737841|738852.2|737852.2|738836.9|737836.9|31
1638371980000|2021-12-01 15:19:40|738845.6|737845.6|738842.6|737842.6|738880.5|737880.5|738837|737837|36
1638371990000|2021-12-01 15:19:50|738843.6|737843.6|738861.4|737861.4|738861.4|737861.4|738838.6|737838.6|29
1638372000000|2021-12-01 15:20:00|738850.5|737850.5|738840|737840|738862.2|737862.2|738832.9|737832.9|35
1638372010000|2021-12-01 15:20:10|738839.7|737839.7|738857.5|737857.5|738871.4|737871.4|738833.5|737833.5|35
1638372020000|2021-12-01 15:20:20|738853.6|737853.6|738919.4|737919.4|738955.7|737955.7|738853.6|737853.6|37
1638372030000|2021-12-01 15:20:30|738909.7|737909.7|738844.1|737844.1|738909.7|737909.7|738828.4|737828.4|31
1638372040000|2021-12-01 15:20:40|738841.9|737841.9|738859.2|737859.2|738860.6|737860.6|738839.8|737839.8|31
1638372050000|2021-12-01 15:20:50|738856|737856|738858|737858|738862.9|737862.9|738854.3|737854.3|20
1638372060000|2021-12-01 15:21:00|738859.6|737859.6|738917|737917|738920.2|737920.2|738858.1|737858.1|32
1638372070000|2021-12-01 15:21:10|738905.8|737905.8|739050.6|738050.6|739071.9|738071.9|738902.2|737902.2|36
1638372080000|2021-12-01 15:21:20|739053.5|738053.5|739027.2|738027.2|739062.3|738062.3|739020.3|738020.3|32
1638372090000|2021-12-01 15:21:30|739027|738027|738993.2|737993.2|739514.2|738027.5|738993.2|737505.9|31
1638372100000|2021-12-01 15:21:40|738996.8|737996.8|738938.4|737938.4|739472.2|737996.8|738916.4|737428.2|34
1638372110000|2021-12-01 15:21:50|738942.4|737942.4|738891.6|737891.6|739430.1|737942.4|738883|737430.1|36
1638372120000|2021-12-01 15:22:00|738897.7|737897.7|738932.8|737932.8|738937.8|737937.8|738894.7|737894.7|30
1638372130000|2021-12-01 15:22:10|738932.2|737932.2|739050|738050|739065.1|738065.1|738932.2|737932.2|37
1638372140000|2021-12-01 15:22:20|739056.2|738056.2|739091|738091|739091.8|738091.8|739051.3|738051.3|27
1638372150000|2021-12-01 15:22:30|739111.2|738111.2|738928.4|737928.4|739111.2|738111.2|738928.4|737928.4|35
1638372160000|2021-12-01 15:22:40|738932.6|737932.6|738895.9|737895.9|738932.6|737932.6|738888.4|737888.4|35
1638372170000|2021-12-01 15:22:50|738896.2|737896.2|739000.1|738000.1|739012.9|738012.9|738857.4|737857.4|35
1638372180000|2021-12-01 15:23:00|739004.1|738004.1|738975.5|737975.5|739010.3|738010.3|738975|737975|35
1638372190000|2021-12-01 15:23:10|738977.7|737977.7|738915.2|737915.2|738977.7|737977.7|738899.2|737899.2|32
1638372200000|2021-12-01 15:23:20|738917.3|737917.3|738936.9|737936.9|738937.3|737937.3|738876.7|737876.7|38
1638372210000|2021-12-01 15:23:30|738948.9|737948.9|738882.8|737882.8|738957.2|737957.2|738880.2|737880.2|36
1638372220000|2021-12-01 15:23:40|738882.7|737882.7|738877.6|737877.6|738886.3|737886.3|738873.1|737873.1|29
1638372230000|2021-12-01 15:23:50|738877.4|737877.4|738753.3|737753.3|738877.4|737877.4|738753.3|737753.3|33
1638372240000|2021-12-01 15:24:00|738758.8|737758.8|738876.3|737876.3|738900.1|737900.1|738742.6|737742.6|38
1638372250000|2021-12-01 15:24:10|738869.8|737869.8|738850.8|737850.8|738875.1|737875.1|738846.6|737846.6|34
1638372260000|2021-12-01 15:24:20|738865.4|737865.4|738983.4|737983.4|738989.9|737989.9|738819.3|737819.3|36
1638372270000|2021-12-01 15:24:30|738984.2|737984.2|738993.5|737993.5|739004.6|738004.6|738976.3|737976.3|34
1638372280000|2021-12-01 15:24:40|738990|737990|739082.8|738082.8|739094.5|738094.5|738990|737990|35
1638372290000|2021-12-01 15:24:50|739142|738142|739167.6|738167.6|739168.4|738168.4|739135.7|738135.7|38
1638372300000|2021-12-01 15:25:00|739166.5|738166.5|739585.2|737585.2|739641.3|738170.3|739075.4|737585.2|37
1638372310000|2021-12-01 15:25:10|739590.4|737590.4|738935.6|737935.6|739590.4|738075.3|738934.7|737465.6|39
1638372320000|2021-12-01 15:25:20|738931.5|737931.5|738960|737960|739462.6|737963.6|738911.3|737417.6|37
1638372330000|2021-12-01 15:25:30|738957.9|737957.9|738951.7|737951.7|739013.6|738013.6|738928|737928|38
1638372340000|2021-12-01 15:25:40|738952|737952|738948.3|737948.3|738956.4|737956.4|738935.4|737935.4|38
1638372350000|2021-12-01 15:25:50|738948.2|737948.2|739461.3|737461.3|739473.6|737987.2|738948.2|737443.9|34
1638372360000|2021-12-01 15:26:00|739461.6|737461.6|739392.2|737392.2|739461.6|737974.9|738870.2|737353.1|38
1638372370000|2021-12-01 15:26:10|739378.1|737378.1|739401.5|737401.5|739479|737479|739372.5|737372.5|38
1638372380000|2021-12-01 15:26:20|739383.9|737383.9|739198.8|738198.8|739686.1|738226.2|739051.7|737382.6|38
1638372390000|2021-12-01 15:26:30|739191.9|738191.9|739157.2|738157.2|739657.2|738200.9|739133|737636.3|39
1638372400000|2021-12-01 15:26:40|739154.9|738154.9|739152.3|738152.3|739644.9|738156.8|739118.3|737617.5|36
1638372410000|2021-12-01 15:26:50|739151.7|738151.7|739181.9|738181.9|739685.4|738181.9|739146.1|737664.5|31
1638372420000|2021-12-01 15:27:00|739180.5|738180.5|739137.1|738137.1|739682.8|738206.7|739131.3|737632.3|35
1638372430000|2021-12-01 15:27:10|739137|738137|739139.9|738139.9|739142.5|738142.5|739127.4|738127.4|22
1638372440000|2021-12-01 15:27:20|739141.1|738141.1|739171.1|738171.1|739185.5|738185.5|739113.9|738113.9|32
1638372450000|2021-12-01 15:27:30|739171.4|738171.4|739269.4|738269.4|739724.4|738278.2|739168.9|737722.3|36
1638372460000|2021-12-01 15:27:40|739735|737735|739380.8|738380.8|739735|738382.5|739208.3|737731.8|35
1638372470000|2021-12-01 15:27:50|739381.8|738381.8|739369.9|738369.9|739381.8|738381.8|739353.4|738353.4|29
1638372480000|2021-12-01 15:28:00|739365.2|738365.2|739876.2|737876.2|739876.2|738391.1|739364.4|737873.1|33
1638372490000|2021-12-01 15:28:10|739376.7|738376.7|739882.1|737882.1|739882.1|738379.6|739368|737869.9|33
1638372500000|2021-12-01 15:28:20|739882.4|737882.4|739870.8|737870.8|739889.6|737889.6|739862.3|737862.3|36
1638372510000|2021-12-01 15:28:30|739872|737872|739866|737866|739872|737872|739832.9|737832.9|35
1638372520000|2021-12-01 15:28:40|739868|737868|739745.8|737745.8|739868|737868|739729.5|737729.5|34
1638372530000|2021-12-01 15:28:50|739749.6|737749.6|739756|737756|739780.2|737780.2|739737.4|737737.4|36
1638372540000|2021-12-01 15:29:00|739754.2|737754.2|739660.1|737660.1|739754.2|737754.2|739624.1|737624.1|32
1638372550000|2021-12-01 15:29:10|739661|737661|739641|737641|739680.2|738179.9|739179.9|737640.4|36
1638372560000|2021-12-01 15:29:20|739640.5|737640.5|739643.3|737643.3|739643.3|737643.3|739634|737634|32
1638372570000|2021-12-01 15:29:30|739643.6|737643.6|739619|737619|739643.6|738124.9|739120.9|737619|27
1638372580000|2021-12-01 15:29:40|739616.8|737616.8|739559|737559|739616.8|737616.8|739528.7|737528.7|35
1638372590000|2021-12-01 15:29:50|739566.2|737566.2|739203.3|738203.3|739725.7|738210.6|739203.3|737566.2|34
1638372600000|2021-12-01 15:30:00|739732.3|737732.3|739674.1|737674.1|739850.4|737850.4|739674.1|737674.1|39
1638372610000|2021-12-01 15:30:10|739697.6|737697.6|739739.2|737739.2|739759.2|738249.5|739249.5|737614.7|40
1638372620000|2021-12-01 15:30:20|739734|737734|739252.5|738252.5|739751.5|738257.6|739239.7|737733.5|40
1638372630000|2021-12-01 15:30:30|739245.9|738245.9|739998.7|737998.7|740041.1|738498.6|739245.2|737757|39
1638372640000|2021-12-01 15:30:40|739995.1|737995.1|739389|738389|739995.1|738406.6|739380.7|737884.1|38
1638372650000|2021-12-01 15:30:50|739895.6|737895.6|739892.2|737892.2|739912.5|738377.5|739377.5|737874.8|36
1638372660000|2021-12-01 15:31:00|739887.6|737887.6|739798.2|737798.2|739887.6|738348|739312.1|737798.2|34
1638372670000|2021-12-01 15:31:10|739798|737798|739745.8|737745.8|739800.3|738295.2|739249.3|737739.2|35
1638372680000|2021-12-01 15:31:20|739746.9|737746.9|739742.2|737742.2|739753.4|738237.7|739226.5|737726.6|31
1638372690000|2021-12-01 15:31:30|739246.6|738246.6|739753.8|737753.8|739754.1|738259.7|739243.1|737729.2|33
1638372700000|2021-12-01 15:31:40|739752.5|737752.5|739110.1|738110.1|739752.6|738193.7|739110|737618.8|31
1638372710000|2021-12-01 15:31:50|739592|737592|739569.3|737569.3|739592|738076.6|739041|737528|36
1638372720000|2021-12-01 15:32:00|739599.1|737599.1|739022.6|738022.6|739630.8|738129.7|739018.7|737520|36
1638372730000|2021-12-01 15:32:10|739025.6|738025.6|739464|737464|739476.4|738025.6|738948.5|737450.9|37
1638372740000|2021-12-01 15:32:20|739451.3|737451.3|739068.5|738068.5|739570.5|738080|739027.5|737451.3|37
1638372750000|2021-12-01 15:32:30|739064.8|738064.8|739261.1|738261.1|739765|738265.4|739064.8|737709.4|36
1638372760000|2021-12-01 15:32:40|739259.9|738259.9|739165.9|738165.9|739745.6|738259.9|739159.8|737657.2|35
1638372770000|2021-12-01 15:32:50|739168.7|738168.7|739140.4|738140.4|739638.6|738172.5|739132.1|737638.6|25
1638372780000|2021-12-01 15:33:00|739145|738145|739130|738130|739178.8|738178.8|739130|738130|37
1638372790000|2021-12-01 15:33:10|739615.2|737615.2|739591.2|737591.2|739631.9|738118.1|739094.9|737591.2|27
1638372800000|2021-12-01 15:33:20|739589.8|737589.8|739576.9|737576.9|739619.1|738115.7|739086.1|737567.6|39
1638372810000|2021-12-01 15:33:30|739583.7|737583.7|739064|738064|739616.6|738116.4|739064|737581.1|33
1638372820000|2021-12-01 15:33:40|739057.7|738057.7|739051.6|738051.6|739556.1|738058.3|739043.2|737545|38
1638372830000|2021-12-01 15:33:50|739049.9|738049.9|739047.6|738047.6|739566.2|738084.3|739047.6|737566.2|30
1638372840000|2021-12-01 15:34:00|739041.7|738041.7|739010.3|738010.3|739057.6|738057.6|739000.4|738000.4|39
1638372850000|2021-12-01 15:34:10|739009|738009|739020.8|738020.8|739524.3|738038.3|739008.6|737524.3|28
1638372860000|2021-12-01 15:34:20|739020.7|738020.7|739009.2|738009.2|739031.8|738031.8|739001.9|738001.9|34
1638372870000|2021-12-01 15:34:30|739010.2|738010.2|739076.9|738076.9|739077|738077|739010.2|738010.2|35
1638372880000|2021-12-01 15:34:40|739078.1|738078.1|739083.2|738083.2|739110.5|738110.5|739073.1|738073.1|33
1638372890000|2021-12-01 15:34:50|739086.2|738086.2|739159.2|738159.2|739190.2|738190.2|739086.2|738086.2|38
1638372900000|2021-12-01 15:35:00|739157.3|738157.3|739086.5|738086.5|739157.3|738157.3|739077|738077|38
1638372910000|2021-12-01 15:35:10|739089.5|738089.5|739078|738078|739593.5|738117.1|739078|737582.8|39
1638372920000|2021-12-01 15:35:20|739077.2|738077.2|739052.4|738052.4|739551.6|738088.8|739038.3|737531.3|33
1638372930000|2021-12-01 15:35:30|739051.2|738051.2|739044.3|738044.3|739080.3|738080.3|739027.5|738027.5|34
1638372940000|2021-12-01 15:35:40|739040.9|738040.9|738987.5|737987.5|739050.4|738050.4|738987.5|737987.5|34
1638372950000|2021-12-01 15:35:50|738980.8|737980.8|739078.4|738078.4|739414.1|738092.1|738868.5|737414.1|36
1638372960000|2021-12-01 15:36:00|739080.4|738080.4|739104.9|738104.9|739716|738213.4|739074.9|737713.6|34
1638372970000|2021-12-01 15:36:10|739107.6|738107.6|739026.6|738026.6|739107.6|738107.6|738992.7|737992.7|32
1638372980000|2021-12-01 15:36:20|739028.6|738028.6|739052.3|738052.3|739061.5|738061.5|739014.8|738014.8|33
1638372990000|2021-12-01 15:36:30|739049.2|738049.2|739037.8|738037.8|739049.2|738049.2|739007.9|738007.9|28
1638373000000|2021-12-01 15:36:40|739035.8|738035.8|739037.6|738037.6|739038.6|738038.6|739000|738000|37
1638373010000|2021-12-01 15:36:50|739040|738040|739003.5|738003.5|739044|738044|738993.9|737993.9|34
1638373020000|2021-12-01 15:37:00|738999|737999|739079.2|738079.2|739081.5|738081.5|738990.1|737990.1|35
1638373030000|2021-12-01 15:37:10|739080.1|738080.1|739202.2|738202.2|739216.1|738216.1|739080.1|738080.1|38
1638373040000|2021-12-01 15:37:20|739202.8|738202.8|739150.8|738150.8|739202.8|738202.8|739128|738128|33
1638373050000|2021-12-01 15:37:30|739166.8|738166.8|739235.2|738235.2|739239.3|738239.3|739166.8|738166.8|32
1638373060000|2021-12-01 15:37:40|739235.7|738235.7|739154.6|738154.6|739236.3|738236.3|739140.1|738140.1|31
1638373070000|2021-12-01 15:37:50|739170.2|738170.2|739169.1|738169.1|739179.3|738179.3|739165.7|738165.7|33
1638373080000|2021-12-01 15:38:00|739169.2|738169.2|739187.2|738187.2|739195.4|738195.4|739169.2|738169.2|35
1638373090000|2021-12-01 15:38:10|739189.4|738189.4|739218.5|738218.5|739720.3|738225|739184.4|737716.3|39
1638373100000|2021-12-01 15:38:20|739220.2|738220.2|739184|738184|739682.8|738220.2|739181.4|737679.9|33
1638373110000|2021-12-01 15:38:30|739184.1|738184.1|739185.2|738185.2|739200.9|738200.9|739175.5|738175.5|38
1638373120000|2021-12-01 15:38:40|739189.6|738189.6|739207.9|738207.9|739231.1|738231.1|739189|738189|32
1638373130000|2021-12-01 15:38:50|739208.2|738208.2|739174.6|738174.6|739208.2|738208.2|739158.4|738158.4|30
1638373140000|2021-12-01 15:39:00|739174.7|738174.7|739193.9|738193.9|739193.9|738193.9|739173|738173|23
1638373150000|2021-12-01 15:39:10|739193.8|738193.8|739142|738142|739200.6|738200.6|739138.4|738138.4|32
1638373160000|2021-12-01 15:39:20|739142.4|738142.4|739142.7|738142.7|739146.9|738146.9|739141.4|738141.4|28
1638373170000|2021-12-01 15:39:30|739192.9|738192.9|739215.1|738215.1|739217.5|738217.5|739176.1|738176.1|33
1638373180000|2021-12-01 15:39:40|739214.9|738214.9|739199.8|738199.8|739218.6|738218.6|739197.9|738197.9|26
1638373190000|2021-12-01 15:39:50|739200.1|738200.1|739315.2|738315.2|739357.3|738357.3|739200.1|738200.1|40
1638373200000|2021-12-01 15:40:00|739319.6|738319.6|739460.6|738460.6|739883.5|738466.8|739315.2|737883.5|38
1638373210000|2021-12-01 15:40:10|739462.3|738462.3|739586.6|738586.6|740100.2|738602.4|739237.8|738049.6|40
1638373220000|2021-12-01 15:40:20|739587.9|738587.9|740164.1|738164.1|740168.4|738656.2|739580.1|738079.1|39
1638373230000|2021-12-01 15:40:30|740157.6|738157.6|739715.7|738715.7|740248.8|738759.9|739680|738155|39
1638373240000|2021-12-01 15:40:40|739703.3|738703.3|739711.8|738711.8|740196.1|738745.7|739692.4|738191.4|38
1638373250000|2021-12-01 15:40:50|739711.5|738711.5|739553.1|738553.1|739713.8|738713.8|739553.1|738553.1|35
1638373260000|2021-12-01 15:41:00|739547.8|738547.8|739487.2|738487.2|740001.1|738579.4|739486.9|737988.9|35
1638373270000|2021-12-01 15:41:10|739490|738490|739345.1|738345.1|739490|738490|739314.9|738314.9|36
1638373280000|2021-12-01 15:41:20|739343.5|738343.5|739443.1|738443.1|739960.5|738456.9|739327.4|737803.5|34
1638373290000|2021-12-01 15:41:30|739446|738446|739429.7|738429.7|739448.3|738448.3|739423.5|738423.5|33
1638373300000|2021-12-01 15:41:40|739434.4|738434.4|739220.5|738220.5|739907.5|738448.3|739208.8|737805.8|35
1638373310000|2021-12-01 15:41:50|739206|738206|739292.5|738292.5|739799.5|738314.5|739160|737652.3|33
1638373320000|2021-12-01 15:42:00|739278|738278|739217|738217|739691.6|738278.1|739193.9|737691.6|33
1638373330000|2021-12-01 15:42:10|739220.9|738220.9|739282.3|738282.3|739708.3|738282.3|739141.5|737661.9|36
1638373340000|2021-12-01 15:42:20|739276.8|738276.8|739231.8|738231.8|739281.3|738281.3|739226.5|738226.5|32
1638373350000|2021-12-01 15:42:30|739231|738231|739362.5|738362.5|739851.1|738364.9|739228.4|737739.4|27
1638373360000|2021-12-01 15:42:40|739366.8|738366.8|739427|738427|739864.5|738427|739355.1|737850.9|22
1638373370000|2021-12-01 15:42:50|739421|738421|739899.7|737899.7|739905.2|738421|739391.1|737888.8|38
1638373380000|2021-12-01 15:43:00|739899.1|737899.1|739453.2|738453.2|739971|738463.2|739399.6|737887.3|36
1638373390000|2021-12-01 15:43:10|739459.1|738459.1|739474.9|738474.9|739962.8|738478.3|739458.2|737958.5|32
1638373400000|2021-12-01 15:43:20|739474.7|738474.7|739582.7|738582.7|740106.3|738620.1|739474.7|738023.5|34
1638373410000|2021-12-01 15:43:30|739581.3|738581.3|740106.5|738106.5|740108|738611.4|739581.3|738091.9|38
1638373420000|2021-12-01 15:43:40|740104.2|738104.2|739598.3|738598.3|740121.5|738627.1|739589.7|738099|38
1638373430000|2021-12-01 15:43:50|739599.9|738599.9|739697.8|738697.8|740261.4|738758.8|739599.9|738199|35
1638373440000|2021-12-01 15:44:00|739698.9|738698.9|740196.4|738196.4|740199.3|738700.5|739683.8|738184.1|39
1638373450000|2021-12-01 15:44:10|739646.5|738646.5|739661.9|738661.9|740174.4|738673.8|739617.5|738158.8|38
1638373460000|2021-12-01 15:44:20|739661.1|738661.1|739748.1|738748.1|740262.8|738772|739660.6|738181|40
1638373470000|2021-12-01 15:44:30|739752.9|738752.9|739751|738751|739764.5|738764.5|739747.2|738747.2|34
1638373480000|2021-12-01 15:44:40|739748.9|738748.9|739748.8|738748.8|740249.9|738772.5|739739.6|738249.9|28
1638373490000|2021-12-01 15:44:50|739747.1|738747.1|739806.4|738806.4|740306.1|738814.5|739746.2|738303.8|36
1638373500000|2021-12-01 15:45:00|739813.3|738813.3|739817.6|738817.6|740333.8|738818.8|739783.8|738290.2|32
1638373510000|2021-12-01 15:45:10|740293.6|738293.6|740264.6|738264.6|740319|738822.5|739759.7|738264.6|31
1638373520000|2021-12-01 15:45:20|740264.2|738264.2|739853.1|738853.1|740322.2|738879.6|739776.2|738264.2|32
1638373530000|2021-12-01 15:45:30|739849.1|738849.1|739907.3|738907.3|739916|738916|739849.1|738849.1|32
1638373540000|2021-12-01 15:45:40|739915.2|738915.2|739966.7|738966.7|739967.5|738967.5|739896.3|738896.3|25
1638373550000|2021-12-01 15:45:50|739962.7|738962.7|739969.6|738969.6|740462.2|738977|739955.2|738462.2|27
1638373560000|2021-12-01 15:46:00|739973.5|738973.5|740470.1|738470.1|740474.4|738973.5|739947.9|738454.6|19
1638373570000|2021-12-01 15:46:10|740454.3|738454.3|739903.2|738903.2|740454.3|738928|739901.9|738426.3|30
1638373580000|2021-12-01 15:46:20|739898.7|738898.7|740346.9|738346.9|740354.5|738919.3|739893.2|738346.9|32
1638373590000|2021-12-01 15:46:30|740344.3|738344.3|739633.1|738633.1|740364.6|738823.2|739633.1|738149.3|34
1638373600000|2021-12-01 15:46:40|739645|738645|739530.1|738530.1|740149.7|738645|739517.3|738029.9|36
1638373610000|2021-12-01 15:46:50|739532.7|738532.7|739980.5|737980.5|740046.6|738544.8|739509.2|737980.5|29
1638373620000|2021-12-01 15:47:00|739969.4|737969.4|739520.8|738520.8|740019.6|738520.8|739520.8|737959.7|35
1638373630000|2021-12-01 15:47:10|739515|738515|739532.7|738532.7|740066.5|738552.4|739511.3|738066.5|30
1638373640000|2021-12-01 15:47:20|739534.3|738534.3|739606.5|738606.5|740144.7|738630.5|739534.3|738110.4|30
1638373650000|2021-12-01 15:47:30|739599|738599|740189.1|738189.1|740192.5|738679|739599|738115.8|26
1638373660000|2021-12-01 15:47:40|740188|738188|739653.8|738653.8|740188.3|738663|739653.8|738166.6|17
1638373670000|2021-12-01 15:47:50|739656.2|738656.2|740221|738221|740235.5|738723.8|739649.9|738209.4|30
1638373680000|2021-12-01 15:48:00|740229.2|738229.2|739693.5|738693.5|740229.2|738731.2|739663|738175.8|25
1638373690000|2021-12-01 15:48:10|739696.9|738696.9|739704.5|738704.5|739712.4|738712.4|739692|738692|24
1638373700000|2021-12-01 15:48:20|740231.2|738231.2|740199.8|738199.8|740235.2|738730.3|739703.9|738197.1|33
1638373710000|2021-12-01 15:48:30|740201.1|738201.1|739694.5|738694.5|740213|738717.1|739694.4|738201.1|25
1638373720000|2021-12-01 15:48:40|739696|738696|739693.3|738693.3|740201.5|738736|739677.5|738190.2|27
1638373730000|2021-12-01 15:48:50|739696.6|738696.6|739764.5|738764.5|740233.6|738804|739696.6|738214.4|29
1638373740000|2021-12-01 15:49:00|739745.6|738745.6|739740.7|738740.7|739764.3|738764.3|739718.8|738718.8|28
1638373750000|2021-12-01 15:49:10|739744.2|738744.2|739743.7|738743.7|739751.9|738751.9|739728.6|738728.6|24
1638373760000|2021-12-01 15:49:20|739744.1|738744.1|739748.8|738748.8|740267.1|738755.4|739740.5|738266.1|31
1638373770000|2021-12-01 15:49:30|739779.9|738779.9|739829.1|738829.1|740297.1|738848.8|739779.9|738250|36
1638373780000|2021-12-01 15:49:40|739833.2|738833.2|739837.3|738837.3|739865.3|738865.3|739822.4|738822.4|32
1638373790000|2021-12-01 15:49:50|739845.9|738845.9|739850.6|738850.6|740338.7|738861.4|739770.8|738324.8|24
1638373800000|2021-12-01 15:50:00|739844.3|738844.3|740340.4|738340.4|740358.4|738850|739749.3|738277|22
1638373810000|2021-12-01 15:50:10|739821.9|738821.9|739726.1|738726.1|740270.6|738821.9|739719.2|738236|26
1638373820000|2021-12-01 15:50:20|739727.9|738727.9|739553.4|738553.4|740188.7|738729.4|739551.2|738030.1|35
1638373830000|2021-12-01 15:50:30|739554.5|738554.5|739585.5|738585.5|740093.2|738585.5|739549.6|738047.1|30
1638373840000|2021-12-01 15:50:40|739583|738583|739603.2|738603.2|740102.2|738603.2|739578|738098.7|31
1638373850000|2021-12-01 15:50:50|739595.4|738595.4|740108.4|738108.4|740114.3|738595.4|739595.4|738075.5|29
1638373860000|2021-12-01 15:51:00|740105.2|738105.2|739604.1|738604.1|740108.7|738607.8|739584.4|738093.8|29
1638373870000|2021-12-01 15:51:10|739606.4|738606.4|739592.8|738592.8|739606.4|738606.4|739576.6|738576.6|33
1638373880000|2021-12-01 15:51:20|739597.6|738597.6|739642.3|738642.3|740114.5|738659.2|739586.5|738114.5|29
1638373890000|2021-12-01 15:51:30|739639.5|738639.5|739606.7|738606.7|739659.3|738659.3|739553.7|738553.7|34
1638373900000|2021-12-01 15:51:40|739614.4|738614.4|740006.2|738006.2|740022.6|738614.4|739489.4|737997.8|28
1638373910000|2021-12-01 15:51:50|740010.7|738010.7|739521|738521|740012.4|738527.8|739507.5|738010.7|22
1638373920000|2021-12-01 15:52:00|739528.3|738528.3|739527.6|738527.6|739557.6|738557.6|739521.9|738521.9|24
1638373930000|2021-12-01 15:52:10|739537.9|738537.9|739582.2|738582.2|740072.8|738605|739537.9|738070.5|23
1638373940000|2021-12-01 15:52:20|739583.9|738583.9|739545.1|738545.1|739604.5|738604.5|739538.5|738538.5|29
1638373950000|2021-12-01 15:52:30|739536.3|738536.3|739500.4|738500.4|739536.3|738536.3|739459.8|738459.8|25
1638373960000|2021-12-01 15:52:40|739504.6|738504.6|739479.5|738479.5|739504.6|738504.6|739458.6|738458.6|23
1638373970000|2021-12-01 15:52:50|739481.4|738481.4|739535.1|738535.1|739542.1|738542.1|739478.7|738478.7|25
1638373980000|2021-12-01 15:53:00|739538.2|738538.2|739540.4|738540.4|739563.5|738563.5|739513.5|738513.5|28
1638373990000|2021-12-01 15:53:10|739548.9|738548.9|739583|738583|739606.5|738606.5|739548.9|738548.9|24
1638374000000|2021-12-01 15:53:20|739585.6|738585.6|739613|738613|740120.8|738623.2|739581.8|738112.9|21
1638374010000|2021-12-01 15:53:30|739617.3|738617.3|739652.1|738652.1|739652.1|738652.1|739615.2|738615.2|20
1638374020000|2021-12-01 15:53:40|739639.5|738639.5|739588.3|738588.3|739648.2|738648.2|739578.3|738578.3|29
1638374030000|2021-12-01 15:53:50|739590.5|738590.5|739458.9|738458.9|739593|738593|739451.1|738451.1|35
1638374040000|2021-12-01 15:54:00|739459.2|738459.2|739462.3|738462.3|739462.3|738462.3|739430.3|738430.3|24
1638374050000|2021-12-01 15:54:10|739458.5|738458.5|739441.8|738441.8|739472|738472|739440.5|738440.5|29
1638374060000|2021-12-01 15:54:20|739442.8|738442.8|739420.4|738420.4|739456.6|738456.6|739420.4|738420.4|23
1638374070000|2021-12-01 15:54:30|739417.8|738417.8|739189.9|738189.9|739417.8|738417.8|739186.3|738186.3|28
1638374080000|2021-12-01 15:54:40|739190.6|738190.6|739202.4|738202.4|739208.2|738208.2|739185.7|738185.7|16
1638374090000|2021-12-01 15:54:50|739202.2|738202.2|739267.8|738267.8|739267.8|738267.8|739185.3|738185.3|25
1638374100000|2021-12-01 15:55:00|739271.1|738271.1|739275.7|738275.7|739347.3|738347.3|739271.1|738271.1|26
1638374110000|2021-12-01 15:55:10|739271.4|738271.4|739317.3|738317.3|739326.8|738326.8|739270.2|738270.2|27
1638374120000|2021-12-01 15:55:20|739315.8|738315.8|739342.6|738342.6|739347.3|738347.3|739315.8|738315.8|31
1638374130000|2021-12-01 15:55:30|739382.7|738382.7|739336.6|738336.6|739382.8|738382.8|739336.6|738336.6|32
1638374140000|2021-12-01 15:55:40|739336.5|738336.5|739333.6|738333.6|739350.9|738350.9|739333.6|738333.6|25
1638374150000|2021-12-01 15:55:50|739336.8|738336.8|739331.8|738331.8|739352|738352|739330.4|738330.4|22
1638374160000|2021-12-01 15:56:00|739329.2|738329.2|739309.7|738309.7|739331.7|738331.7|739303.6|738303.6|23
1638374170000|2021-12-01 15:56:10|739305.1|738305.1|739316.4|738316.4|739316.4|738316.4|739296.9|738296.9|21
1638374180000|2021-12-01 15:56:20|739318|738318|739311.6|738311.6|739331.1|738331.1|739297.9|738297.9|35
1638374190000|2021-12-01 15:56:30|739313.4|738313.4|739160.2|738160.2|739327.9|738327.9|739153|738153|31
1638374200000|2021-12-01 15:56:40|739142.1|738142.1|739085.2|738085.2|739142.1|738142.1|739031.7|738031.7|35
1638374210000|2021-12-01 15:56:50|739078.5|738078.5|739027.7|738027.7|739089.9|738089.9|739010.7|738010.7|30
1638374220000|2021-12-01 15:57:00|739012.7|738012.7|738997.6|737997.6|739024.6|738024.6|738988.6|737988.6|28
1638374230000|2021-12-01 15:57:10|738987.4|737987.4|738916.6|737916.6|738994.5|737994.5|738915.2|737915.2|31
1638374240000|2021-12-01 15:57:20|738915.9|737915.9|738916.4|737916.4|738939|737939|738902.2|737902.2|22
1638374250000|2021-12-01 15:57:30|738951.2|737951.2|739022.6|738022.6|739034.9|738034.9|738937.7|737937.7|32
1638374260000|2021-12-01 15:57:40|739021.7|738021.7|738990.6|737990.6|739023.8|738023.8|738990.6|737990.6|23
1638374270000|2021-12-01 15:57:50|738999.3|737999.3|739020.9|738020.9|739033|738033|738999.3|737999.3|31
1638374280000|2021-12-01 15:58:00|739019.1|738019.1|738976.6|737976.6|739026.5|738026.5|738961.9|737961.9|28
1638374290000|2021-12-01 15:58:10|738986.5|737986.5|739009.3|738009.3|739024.9|738024.9|738986.5|737986.5|36
1638374300000|2021-12-01 15:58:20|739004.2|738004.2|739019.4|738019.4|739522.4|738026|739002.9|737509.9|38
1638374310000|2021-12-01 15:58:30|739016.5|738016.5|738979.8|737979.8|739492.5|738021.1|738977.7|737492.1|33
1638374320000|2021-12-01 15:58:40|738982|737982|738983.9|737983.9|739510.4|738004.5|738981.4|737466.9|29
1638374330000|2021-12-01 15:58:50|738980.4|737980.4|738960.6|737960.6|739011.7|738011.7|738960.5|737960.5|33
1638374340000|2021-12-01 15:59:00|738961.2|737961.2|738961.3|737961.3|738975.2|737975.2|738958.9|737958.9|31
1638374350000|2021-12-01 15:59:10|738963.6|737963.6|738972.8|737972.8|738973.8|737973.8|738960.4|737960.4|29
1638374360000|2021-12-01 15:59:20|738973.7|737973.7|738889.2|737889.2|739432|737973.7|738883.7|737393.9|31
1638374370000|2021-12-01 15:59:30|738885.8|737885.8|738860.2|737860.2|739377.5|737895.3|738857.5|737371.5|35
1638374380000|2021-12-01 15:59:40|738870.5|737870.5|738831.1|737831.1|738880.5|737880.5|738826.6|737826.6|36
1638374390000|2021-12-01 15:59:50|738856.7|737856.7|738855.9|737855.9|738864.7|737864.7|738848.9|737848.9|31
1638374400000|2021-12-01 16:00:00|738869.9|737869.9|738872.2|737872.2|738873.3|737873.3|738857.4|737857.4|32
1638374410000|2021-12-01 16:00:10|738882.1|737882.1|739449.9|737449.9|739469.9|737983|738882.1|737436|39
1638374420000|2021-12-01 16:00:20|739455.1|737455.1|738972.8|737972.8|739462.9|737972.8|738935.4|737443.9|31
1638374430000|2021-12-01 16:00:30|739471|737471|738941.1|737941.1|739471|737984.5|738940.6|737457|35
1638374440000|2021-12-01 16:00:40|738938.9|737938.9|738953.8|737953.8|739419.3|737960.2|738925.1|737408.2|36
1638374450000|2021-12-01 16:00:50|738954.7|737954.7|738946.3|737946.3|739472.8|737970.9|738942.8|737442.6|34
1638374460000|2021-12-01 16:01:00|738955.1|737955.1|738963.7|737963.7|739453.7|737963.7|738945.9|737431.5|33
1638374470000|2021-12-01 16:01:10|739463.8|737463.8|739480.1|737480.1|739485.5|737987.5|738963.6|737454.9|32
1638374480000|2021-12-01 16:01:20|739478.8|737478.8|738990.1|737990.1|739500.3|738025.3|738979.6|737478.8|37
1638374490000|2021-12-01 16:01:30|738987.1|737987.1|738981.4|737981.4|739466.3|737987.1|738950.2|737458.2|35
1638374500000|2021-12-01 16:01:40|738982.6|737982.6|739200.5|737200.5|739335.6|737984.4|738746.1|737195.7|33
1638374510000|2021-12-01 16:01:50|739197.7|737197.7|739373.3|737373.3|739373.5|737815.5|738710.2|737197.7|36
1638374520000|2021-12-01 16:02:00|738872.5|737872.5|739414.5|737414.5|739419.7|737872.5|738872.5|737373.6|35
1638374530000|2021-12-01 16:02:10|739386.9|737386.9|739457.5|737457.5|739465.1|737465.1|739386.9|737386.9|26
1638374540000|2021-12-01 16:02:20|739459.4|737459.4|738945.1|737945.1|739461.7|737982.4|738945.1|737415.9|31
1638374550000|2021-12-01 16:02:30|738945.9|737945.9|739420.5|737420.5|739441.9|737945.9|738938.4|737407.4|33
1638374560000|2021-12-01 16:02:40|739422|737422|739417.3|737417.3|739427.4|737427.4|739415.9|737415.9|32
1638374570000|2021-12-01 16:02:50|739416.1|737416.1|738892.1|737892.1|739416.1|737903.9|738890.6|737397.7|29
1638374580000|2021-12-01 16:03:00|738898.3|737898.3|738861.8|737861.8|739423.9|737929.6|738859.8|737359.9|32
1638374590000|2021-12-01 16:03:10|738862.9|737862.9|738843.7|737843.7|738878.6|737878.6|738838.8|737838.8|24
1638374600000|2021-12-01 16:03:20|738840.7|737840.7|738848.6|737848.6|738857.6|737857.6|738836.8|737836.8|13
1638374610000|2021-12-01 16:03:30|738885.7|737885.7|738872.1|737872.1|739384.1|737885.7|738869|737371.2|25
1638374620000|2021-12-01 16:03:40|738871.1|737871.1|738859.3|737859.3|739365.5|737917.7|738856|737365.5|24
1638374630000|2021-12-01 16:03:50|738862.1|737862.1|738841.5|737841.5|738878.9|737878.9|738832.5|737832.5|34
1638374640000|2021-12-01 16:04:00|738839.6|737839.6|738853.4|737853.4|738862.5|737862.5|738839.6|737839.6|24
1638374650000|2021-12-01 16:04:10|738853.5|737853.5|738843.4|737843.4|738856|737856|738830.5|737830.5|31
1638374660000|2021-12-01 16:04:20|738842.9|737842.9|738830.6|737830.6|739339.9|737850.2|738830.6|737339.9|28
1638374670000|2021-12-01 16:04:30|738836.9|737836.9|738792.9|737792.9|739306.1|737839.7|738768.8|737261|35
1638374680000|2021-12-01 16:04:40|738793.1|737793.1|738796.5|737796.5|739327|737866.1|738772.1|737282.6|35
1638374690000|2021-12-01 16:04:50|738813|737813|739297.6|737297.6|739314.9|737814.6|738786.8|737289.1|35
1638374700000|2021-12-01 16:05:00|739299.7|737299.7|739471.6|737471.6|739471.6|737781.3|738671.8|737165.5|39
1638374710000|2021-12-01 16:05:10|739483.4|737483.4|739621.5|737621.5|739713.6|738046.3|739046.3|737483.4|39
1638374720000|2021-12-01 16:05:20|739640.2|737640.2|739618.7|737618.7|739674.2|738180|739142.5|737618.7|35
1638374730000|2021-12-01 16:05:30|739097|738097|739590.7|737590.7|739624.3|738140|739079.5|737575.8|35
1638374740000|2021-12-01 16:05:40|739089.8|738089.8|739098.4|738098.4|739571.4|738109.7|739076.5|737571.4|28
1638374750000|2021-12-01 16:05:50|739099.6|738099.6|739113.7|738113.7|739115.1|738115.1|739086.8|738086.8|30
1638374760000|2021-12-01 16:06:00|739113.1|738113.1|739044|738044|739113.1|738113.1|739037.8|738037.8|32
1638374770000|2021-12-01 16:06:10|739043.7|738043.7|739032.7|738032.7|739044.7|738044.7|739032.7|738032.7|30
1638374780000|2021-12-01 16:06:20|739031.8|738031.8|739000.8|738000.8|739031.8|738031.8|738995.5|737995.5|22
1638374790000|2021-12-01 16:06:30|739000.6|738000.6|738990.2|737990.2|739015|738015|738990.2|737990.2|33
1638374800000|2021-12-01 16:06:40|738994.8|737994.8|739001.5|738001.5|739012.1|738012.1|738982.2|737982.2|34
1638374810000|2021-12-01 16:06:50|739012.1|738012.1|739046.3|738046.3|739547.5|738071.9|739010.6|737522.2|39
1638374820000|2021-12-01 16:07:00|739067.3|738067.3|738874.5|737874.5|739067.3|738067.3|738863.9|737863.9|38
1638374830000|2021-12-01 16:07:10|738891.1|737891.1|738923.6|737923.6|739392.9|737923.6|738782|737392.9|33
1638374840000|2021-12-01 16:07:20|738935.6|737935.6|738978.1|737978.1|739480.3|737984.4|738920.7|737426.1|36
1638374850000|2021-12-01 16:07:30|738966.4|737966.4|738950.6|737950.6|739448.4|737966.4|738948.3|737445|24
1638374860000|2021-12-01 16:07:40|738949.3|737949.3|738950.8|737950.8|739468.3|737967.9|738944.5|737463.5|24
1638374870000|2021-12-01 16:07:50|738947.6|737947.6|739441.3|737441.3|739441.8|737949.9|738945.9|737440|18
1638374880000|2021-12-01 16:08:00|739441.7|737441.7|738748.5|737748.5|739442|737952.1|738747.8|737255.3|26
1638374890000|2021-12-01 16:08:10|738747.1|737747.1|739318.9|737318.9|739326.7|737791.2|738747.1|737256|34
1638374900000|2021-12-01 16:08:20|739320.9|737320.9|738765.9|737765.9|739320.9|737803.8|738765.9|737268|26
1638374910000|2021-12-01 16:08:30|739261.8|737261.8|739278.4|737278.4|739283.6|737779.2|738747.8|737250.3|23
1638374920000|2021-12-01 16:08:40|739278.8|737278.8|738753.1|737753.1|739279.6|737777.6|738746.1|737270.2|27
1638374930000|2021-12-01 16:08:50|738751.1|737751.1|738746.3|737746.3|739243.2|737761.7|738735.3|737243.2|23
1638374940000|2021-12-01 16:09:00|738747.7|737747.7|738674.8|737674.8|739236.9|737748.8|738674.8|737236.9|25
1638374950000|2021-12-01 16:09:10|738684.2|737684.2|738666.8|737666.8|738691.1|737691.1|738649.5|737649.5|27
1638374960000|2021-12-01 16:09:20|738669.9|737669.9|738681.8|737681.8|738681.8|737681.8|738653.2|737653.2|16
1638374970000|2021-12-01 16:09:30|738675.9|737675.9|738661.8|737661.8|738675.9|737675.9|738654.5|737654.5|22
1638374980000|2021-12-01 16:09:40|738660|737660|738658.4|737658.4|738666.3|737666.3|738654.4|737654.4|20
1638374990000|2021-12-01 16:09:50|738654.9|737654.9|738676.9|737676.9|738690.1|737690.1|738639.8|737639.8|22
1638375000000|2021-12-01 16:10:00|738679.3|737679.3|738638.9|737638.9|739219.7|737741|738621.3|737154.5|34
1638375010000|2021-12-01 16:10:10|738560.9|737560.9|738573.8|737573.8|738590.6|737590.6|738559.3|737559.3|29
1638375020000|2021-12-01 16:10:20|738573.4|737573.4|738535.7|737535.7|738573.4|737573.4|738528|737528|26
1638375030000|2021-12-01 16:10:30|738539.5|737539.5|738579.9|737579.9|739091.2|737593.1|738535.4|737077|24
1638375040000|2021-12-01 16:10:40|738579.8|737579.8|738624.9|737624.9|739101.3|737626.3|738579.8|737101.3|31
1638375050000|2021-12-01 16:10:50|738619.7|737619.7|738635.9|737635.9|739136.2|737639.3|738617|737118.3|39
1638375060000|2021-12-01 16:11:00|738635.1|737635.1|738591|737591|739089.7|737635.1|738585.7|737084.7|35
1638375070000|2021-12-01 16:11:10|738588.2|737588.2|739049.2|737049.2|739053.1|737588.2|738489.5|737045.2|33
1638375080000|2021-12-01 16:11:20|739043.3|737043.3|738675.1|737675.1|739167.6|737676|738577|737043.3|27
1638375090000|2021-12-01 16:11:30|738676.6|737676.6|739194.5|737194.5|739196.1|737688.6|738676.6|737175.4|23
1638375100000|2021-12-01 16:11:40|739193.4|737193.4|739213.6|737213.6|739213.6|737713.9|738711.9|737186.8|28
1638375110000|2021-12-01 16:11:50|739214|737214|738728.6|737728.6|739262.9|737765.7|738727.3|737214|31
1638375120000|2021-12-01 16:12:00|738728.9|737728.9|739113.2|737113.2|739228.6|737729.2|738603.7|737107.3|35
1638375130000|2021-12-01 16:12:10|738614.7|737614.7|739126.4|737126.4|739126.4|737630|738613.2|737118.9|23
1638375140000|2021-12-01 16:12:20|739125.6|737125.6|739146.7|737146.7|739146.7|737612.4|738596.6|737100.2|30
1638375150000|2021-12-01 16:12:30|739155.6|737155.6|739197|737197|739199.5|737199.5|739155.5|737155.5|33
1638375160000|2021-12-01 16:12:40|739198.7|737198.7|738621.3|737621.3|739199.4|737624.3|738562.7|737067.7|27
1638375170000|2021-12-01 16:12:50|738620|737620|739104.2|737104.2|739114.4|737620.2|738620|737104.2|33
1638375180000|2021-12-01 16:13:00|739047.9|737047.9|738975|736975|739047.9|737522.9|738439.7|736956.8|40
1638375190000|2021-12-01 16:13:10|738973|736973|739005.3|737005.3|739007.8|737514|738504.8|736973|34
1638375200000|2021-12-01 16:13:20|739004.8|737004.8|739007.4|737007.4|739010.5|737010.5|739003.1|737003.1|28
1638375210000|2021-12-01 16:13:30|739001.2|737001.2|738988.5|736988.5|739015.8|737531|738482.9|736974.9|39
1638375220000|2021-12-01 16:13:40|738988.8|736988.8|739024.5|737024.5|739029.1|737029.1|738965.7|736965.7|36
1638375230000|2021-12-01 16:13:50|739026.8|737026.8|739005.5|737005.5|739031.9|737506.2|738497|736979|36
1638375240000|2021-12-01 16:14:00|739004.8|737004.8|738494.5|737494.5|739012.9|737511.1|738494.5|736985.9|35
1638375250000|2021-12-01 16:14:10|738495|737495|738494.1|737494.1|738495|737495|738481.4|737481.4|37
1638375260000|2021-12-01 16:14:20|738495.1|737495.1|738548.7|737548.7|739022.8|737548.7|738474|736968.5|37
1638375270000|2021-12-01 16:14:30|738546|737546|738544.2|737544.2|739063.9|737590.5|738538.4|737033.7|23
1638375280000|2021-12-01 16:14:40|738539.6|737539.6|738513.3|737513.3|739014|737541.5|738513.3|737008.1|25
1638375290000|2021-12-01 16:14:50|738511.5|737511.5|738518.2|737518.2|738995.8|737532.1|738453.1|736946.5|37
1638375300000|2021-12-01 16:15:00|738516.8|737516.8|738560|737560|738561.3|737561.3|738513.6|737513.6|30
1638375310000|2021-12-01 16:15:10|738565.1|737565.1|738569.4|737569.4|738570.1|737570.1|738533.5|737533.5|23
1638375320000|2021-12-01 16:15:20|738572.8|737572.8|738578|737578|738578|737578|738542.5|737542.5|26
1638375330000|2021-12-01 16:15:30|738569|737569|738569|737569|738575.2|737575.2|738559.1|737559.1|33
1638375340000|2021-12-01 16:15:40|738567.3|737567.3|738639.6|737639.6|738658.8|737658.8|738561.5|737561.5|34
1638375350000|2021-12-01 16:15:50|738642.6|737642.6|738546.8|737546.8|738642.6|737642.6|738530.7|737530.7|37
1638375360000|2021-12-01 16:16:00|738554|737554|738556.7|737556.7|739043.5|737563.7|738530.5|737026.5|35
1638375370000|2021-12-01 16:16:10|738559.9|737559.9|738541.8|737541.8|739042.5|737561.7|738533.9|737030.3|29
1638375380000|2021-12-01 16:16:20|738539.4|737539.4|738546.9|737546.9|738564.1|737564.1|738527.2|737527.2|26
1638375390000|2021-12-01 16:16:30|738549.1|737549.1|738569.3|737569.3|739056.2|737569.3|738547.4|737056.2|30
1638375400000|2021-12-01 16:16:40|738571.1|737571.1|739055.7|737055.7|739068.8|737571.8|738558.1|737055.7|25
1638375410000|2021-12-01 16:16:50|739056.9|737056.9|738583.2|737583.2|739060|737583.2|738563.1|737052.4|28
1638375420000|2021-12-01 16:17:00|739074.7|737074.7|738406.3|737406.3|739074.7|737526|738400.7|736927.6|29
1638375430000|2021-12-01 16:17:10|738409.2|737409.2|738340|737340|738409.2|737409.2|738337.8|737337.8|33
1638375440000|2021-12-01 16:17:20|738344.2|737344.2|738337.2|737337.2|738347.8|737347.8|738321.9|737321.9|29
1638375450000|2021-12-01 16:17:30|738337.5|737337.5|738239|737239|738338.2|737338.2|738227.1|737227.1|36
1638375460000|2021-12-01 16:17:40|738245.3|737245.3|738259|737259|738264.7|737264.7|738237.7|737237.7|28
1638375470000|2021-12-01 16:17:50|738258|737258|738245|737245|738265.6|737265.6|738245|737245|30
1638375480000|2021-12-01 16:18:00|738245.1|737245.1|738243.3|737243.3|738742|737257|738243.3|736742|23
1638375490000|2021-12-01 16:18:10|738242.8|737242.8|738238.8|737238.8|738245.2|737245.2|738238.8|737238.8|20
1638375500000|2021-12-01 16:18:20|738245.8|737245.8|738287.8|737287.8|738287.8|737287.8|738243.4|737243.4|19
1638375510000|2021-12-01 16:18:30|738289.7|737289.7|738289|737289|738785.7|737297.9|738285.1|736785.4|27
1638375520000|2021-12-01 16:18:40|738289.3|737289.3|738468.5|737468.5|738495|737495|738289.3|737289.3|31
1638375530000|2021-12-01 16:18:50|738458.5|737458.5|738383.9|737383.9|738458.5|737458.5|738382.5|737382.5|32
1638375540000|2021-12-01 16:19:00|738384.1|737384.1|738383.3|737383.3|738384.1|737384.1|738381.1|737381.1|17
1638375550000|2021-12-01 16:19:10|738382.4|737382.4|738338.2|737338.2|738384.3|737384.3|738328.8|737328.8|30
1638375560000|2021-12-01 16:19:20|738293.2|737293.2|738255.4|737255.4|738305.5|737305.5|738244.2|737244.2|28
1638375570000|2021-12-01 16:19:30|738255.1|737255.1|738188.9|737188.9|738255.1|737255.1|738156.8|737156.8|37
1638375580000|2021-12-01 16:19:40|738187.6|737187.6|738195.9|737195.9|738198|737198|738179|737179|25
1638375590000|2021-12-01 16:19:50|738188.5|737188.5|738191.1|737191.1|738199.4|737199.4|738187.4|737187.4|18
1638375600000|2021-12-01 16:20:00|738197.4|737197.4|738365.2|737365.2|738372.3|737372.3|738178.2|737178.2|36
1638375610000|2021-12-01 16:20:10|738365.4|737365.4|738397.2|737397.2|738404.2|737404.2|738365.4|737365.4|26
1638375620000|2021-12-01 16:20:20|738397.5|737397.5|738392|737392|738407.3|737407.3|738392|737392|18
1638375630000|2021-12-01 16:20:30|738390|737390|738370.1|737370.1|738860.8|737390|738348.2|736852.5|36
1638375640000|2021-12-01 16:20:40|738375.2|737375.2|738422.5|737422.5|738911.3|737435.6|738369.2|736911.3|35
1638375650000|2021-12-01 16:20:50|738416.3|737416.3|738457.5|737457.5|738457.5|737457.5|738410.2|737410.2|22
1638375660000|2021-12-01 16:21:00|738449.8|737449.8|738517.8|737517.8|739019.8|737533.7|738444|736992.3|31
1638375670000|2021-12-01 16:21:10|738533.5|737533.5|738465.8|737465.8|738533.5|737533.5|738461.2|737461.2|34
1638375680000|2021-12-01 16:21:20|738465|737465|738424.6|737424.6|738485.8|737485.8|738424.3|737424.3|28
1638375690000|2021-12-01 16:21:30|738425.8|737425.8|738426.6|737426.6|738439.1|737439.1|738414.3|737414.3|26
1638375700000|2021-12-01 16:21:40|738424.6|737424.6|738304.6|737304.6|738469.4|737469.4|738290.6|737290.6|36
1638375710000|2021-12-01 16:21:50|738273.8|737273.8|738281|737281|738289.8|737289.8|738245.7|737245.7|30
1638375720000|2021-12-01 16:22:00|738294.5|737294.5|738360|737360|738360|737360|738294.5|737294.5|27
1638375730000|2021-12-01 16:22:10|738362.1|737362.1|738330|737330|738366.6|737366.6|738327.9|737327.9|24
1638375740000|2021-12-01 16:22:20|738335.9|737335.9|738332.6|737332.6|738339.7|737339.7|738318.2|737318.2|15
1638375750000|2021-12-01 16:22:30|738336.1|737336.1|738336.3|737336.3|738354.4|737354.4|738327.9|737327.9|23
1638375760000|2021-12-01 16:22:40|738350.3|737350.3|738342.5|737342.5|738352.5|737352.5|738342.5|737342.5|20
1638375770000|2021-12-01 16:22:50|738342.3|737342.3|738344|737344|738346.8|737346.8|738340.2|737340.2|16
1638375780000|2021-12-01 16:23:00|738345.3|737345.3|738319.5|737319.5|738345.3|737345.3|738291|737291|31
1638375790000|2021-12-01 16:23:10|738317.9|737317.9|738322.3|737322.3|738343.8|737343.8|738317.9|737317.9|31
1638375800000|2021-12-01 16:23:20|738321.7|737321.7|738298.8|737298.8|738332.7|737332.7|738298.8|737298.8|27
1638375810000|2021-12-01 16:23:30|738298.9|737298.9|738302.7|737302.7|738308.7|737308.7|738287.5|737287.5|17
1638375820000|2021-12-01 16:23:40|738301.8|737301.8|738305|737305|738305.5|737305.5|738301.4|737301.4|9
1638375830000|2021-12-01 16:23:50|738298.5|737298.5|738285.3|737285.3|738302.1|737302.1|738278.8|737278.8|27
1638375840000|2021-12-01 16:24:00|738286.3|737286.3|738829|736829|738832.2|737347.9|738283.5|736792.6|31
1638375850000|2021-12-01 16:24:10|738838.3|736838.3|738463.7|737463.7|738838.3|737473|738346.6|736814.1|23
1638375860000|2021-12-01 16:24:20|738465.9|737465.9|738395.1|737395.1|738467.5|737467.5|738389.3|737389.3|33
1638375870000|2021-12-01 16:24:30|738394.6|737394.6|738427.6|737427.6|738427.6|737427.6|738394.6|737394.6|29
1638375880000|2021-12-01 16:24:40|738426.4|737426.4|738432.5|737432.5|738435.6|737435.6|738426.4|737426.4|20
1638375890000|2021-12-01 16:24:50|738434|737434|738427|737427|738434|737434|738426|737426|17
1638375900000|2021-12-01 16:25:00|738429.2|737429.2|738427.3|737427.3|738432.8|737432.8|738412.7|737412.7|26
1638375910000|2021-12-01 16:25:10|738425.8|737425.8|738429|737429|738429.1|737429.1|738422.6|737422.6|12
1638375920000|2021-12-01 16:25:20|738427.2|737427.2|738470.4|737470.4|738470.4|737470.4|738415.1|737415.1|26
1638375930000|2021-12-01 16:25:30|738503.7|737503.7|738485.3|737485.3|738522.5|737522.5|738485.3|737485.3|34
1638375940000|2021-12-01 16:25:40|738478.3|737478.3|738499.3|737499.3|738503|737503|738460.7|737460.7|28
1638375950000|2021-12-01 16:25:50|738498.9|737498.9|738457.8|737457.8|738498.9|737498.9|738430.2|737430.2|27
1638375960000|2021-12-01 16:26:00|738454.6|737454.6|738451.9|737451.9|738461.4|737461.4|738448|737448|37
1638375970000|2021-12-01 16:26:10|738463|737463|738462.9|737462.9|738471.8|737471.8|738450.7|737450.7|28
1638375980000|2021-12-01 16:26:20|738461.8|737461.8|738445.2|737445.2|738463.5|737463.5|738439.8|737439.8|25
1638375990000|2021-12-01 16:26:30|738447.4|737447.4|738462|737462|738462|737462|738444|737444|27
1638376000000|2021-12-01 16:26:40|738459.4|737459.4|738462.9|737462.9|738470.4|737470.4|738456.4|737456.4|20
1638376010000|2021-12-01 16:26:50|738465.6|737465.6|738469.3|737469.3|738470.1|737470.1|738457.5|737457.5|18
1638376020000|2021-12-01 16:27:00|738471.3|737471.3|738491.6|737491.6|738507|737507|738470.5|737470.5|34
1638376030000|2021-12-01 16:27:10|738490.9|737490.9|738235.6|737235.6|738494|737494|738233.1|737233.1|26
1638376040000|2021-12-01 16:27:20|738236.9|737236.9|738276.6|737276.6|738276.6|737276.6|738231.3|737231.3|29
1638376050000|2021-12-01 16:27:30|738271.9|737271.9|738281.1|737281.1|738282.5|737282.5|738266.1|737266.1|28
1638376060000|2021-12-01 16:27:40|738279.2|737279.2|738277.6|737277.6|738305.5|737305.5|738275.2|737275.2|33
1638376070000|2021-12-01 16:27:50|738279.4|737279.4|738248.8|737248.8|738294.7|737294.7|738243.6|737243.6|31
1638376080000|2021-12-01 16:28:00|738248.5|737248.5|738272.8|737272.8|738277.4|737277.4|738231.4|737231.4|33
1638376090000|2021-12-01 16:28:10|738266.6|737266.6|738266.9|737266.9|738273.1|737273.1|738265.4|737265.4|32
1638376100000|2021-12-01 16:28:20|738267.3|737267.3|738263.6|737263.6|738272|737272|738263.4|737263.4|29
1638376110000|2021-12-01 16:28:30|738263.7|737263.7|738267.5|737267.5|738267.9|737267.9|738227.6|737227.6|34
1638376120000|2021-12-01 16:28:40|738267.8|737267.8|738272.8|737272.8|738276.4|737276.4|738257.9|737257.9|33
1638376130000|2021-12-01 16:28:50|738271.9|737271.9|738244.7|737244.7|738272.5|737272.5|738244.7|737244.7|26
1638376140000|2021-12-01 16:29:00|738251.1|737251.1|738255.7|737255.7|738260.1|737260.1|738251.1|737251.1|31
1638376150000|2021-12-01 16:29:10|738254.9|737254.9|738255.7|737255.7|738270|737270|738254.9|737254.9|30
1638376160000|2021-12-01 16:29:20|738260.6|737260.6|738259.3|737259.3|738272.3|737272.3|738258|737258|28
1638376170000|2021-12-01 16:29:30|738260.6|737260.6|738273.1|737273.1|738277.6|737277.6|738253.6|737253.6|35
1638376180000|2021-12-01 16:29:40|738273.3|737273.3|738278.6|737278.6|738278.6|737278.6|738271.5|737271.5|24
1638376190000|2021-12-01 16:29:50|738283.7|737283.7|738251.5|737251.5|738287.6|737287.6|738251.5|737251.5|30
1638376200000|2021-12-01 16:30:00|738253.2|737253.2|738179.6|737179.6|738253.2|737253.2|738171.5|737171.5|33
1638376210000|2021-12-01 16:30:10|738179|737179|738163.6|737163.6|738680.4|737182.8|738155.1|736680.4|36
1638376220000|2021-12-01 16:30:20|738172.4|737172.4|738224.7|737224.7|738230.1|737230.1|738160.5|737160.5|38
1638376230000|2021-12-01 16:30:30|738224.8|737224.8|738199|737199|738224.8|737224.8|738186.8|737186.8|34
1638376240000|2021-12-01 16:30:40|738197|737197|738246.3|737246.3|738719.2|737252.7|738191.4|736718.7|30
1638376250000|2021-12-01 16:30:50|738247.8|737247.8|738243|737243|738257.8|737257.8|738219.6|737219.6|25
1638376260000|2021-12-01 16:31:00|738246|737246|738329.4|737329.4|738339.8|737339.8|738244.1|737244.1|35
1638376270000|2021-12-01 16:31:10|738332.5|737332.5|738286.5|737286.5|738343.6|737343.6|738286.5|737286.5|37
1638376280000|2021-12-01 16:31:20|738293.6|737293.6|738325.6|737325.6|738833.6|737329.9|738288.4|736831.9|35
1638376290000|2021-12-01 16:31:30|738327.6|737327.6|738806.3|736806.3|738810.9|737337|738322.6|736805.6|38
1638376300000|2021-12-01 16:31:40|738805.2|736805.2|738284.5|737284.5|738823.5|737321.3|738284.5|736804.9|37
1638376310000|2021-12-01 16:31:50|738287.2|737287.2|738314.9|737314.9|738314.9|737314.9|738276.7|737276.7|34
1638376320000|2021-12-01 16:32:00|738311.7|737311.7|738364.9|737364.9|738837.3|737370.1|738311.1|736837.3|31
1638376330000|2021-12-01 16:32:10|738370.5|737370.5|738346.1|737346.1|738858.2|737373.2|738346.1|736857.7|32
1638376340000|2021-12-01 16:32:20|738333.5|737333.5|738697.4|736697.4|738849|737338|738212.2|736697.4|34
1638376350000|2021-12-01 16:32:30|738190|737190|738210.6|737210.6|738703.7|737216.7|738190|736703.7|36
1638376360000|2021-12-01 16:32:40|738210.9|737210.9|738082.1|737082.1|738578.4|737211.8|738071.5|736574.3|36
1638376370000|2021-12-01 16:32:50|738112.6|737112.6|738031.7|737031.7|738562|737112.6|738031.7|736553.1|35
1638376380000|2021-12-01 16:33:00|738023.6|737023.6|738051.9|736051.9|738334.8|737023.6|737555.8|736047.6|40
1638376390000|2021-12-01 16:33:10|738053.4|736053.4|737559.4|736559.4|738107.9|736571|737552.7|736053.4|32
1638376400000|2021-12-01 16:33:20|737559.7|736559.7|737661.1|736661.1|738075.2|736691.3|737556.6|736075.1|34
1638376410000|2021-12-01 16:33:30|738192.5|736192.5|738332.3|736332.3|738388.6|736388.6|738192.5|736192.5|39
1638376420000|2021-12-01 16:33:40|738332.7|736332.7|738321|736321|738393.6|736850|737850|736321|38
1638376430000|2021-12-01 16:33:50|738317.8|736317.8|738308|736308|738331|736808.5|737793.8|736254.5|32
1638376440000|2021-12-01 16:34:00|738308.3|736308.3|738240.7|736240.7|738333.4|736817.5|737804.6|736227.1|40
1638376450000|2021-12-01 16:34:10|738244.8|736244.8|738262.5|736262.5|738293|736293|738240.4|736240.4|35
1638376460000|2021-12-01 16:34:20|738250.5|736250.5|738262.3|736262.3|738277.8|736760.5|737750.1|736240.9|38
1638376470000|2021-12-01 16:34:30|738265.2|736265.2|737746.4|736746.4|738268.6|736763.7|737739.8|736246.7|39
1638376480000|2021-12-01 16:34:40|737754.9|736754.9|737813.7|736813.7|738313.2|736819.8|737754.9|736267|38
1638376490000|2021-12-01 16:34:50|737810.4|736810.4|737830.3|736830.3|738325.8|736833.9|737792.5|736325.8|32
1638376500000|2021-12-01 16:35:00|737818.3|736818.3|737891.4|736891.4|738320.6|736896|737799.1|736299.2|35
1638376510000|2021-12-01 16:35:10|737885|736885|737972.3|736972.3|738456.5|736972.4|737885|736399.8|37
1638376520000|2021-12-01 16:35:20|737967.3|736967.3|737965.8|736965.8|737967.4|736967.4|737960.6|736960.6|33
1638376530000|2021-12-01 16:35:30|737965.5|736965.5|738726.8|736726.8|738726.8|737164.8|737960.9|736643|35
1638376540000|2021-12-01 16:35:40|738242.1|737242.1|738674.7|736674.7|738922.7|737365.5|738166.5|736674.7|40
1638376550000|2021-12-01 16:35:50|738676.9|736676.9|738636.9|736636.9|738676.9|737111.3|738070.2|736594.6|37
1638376560000|2021-12-01 16:36:00|738640.2|736640.2|738115.5|737115.5|738640.2|737132.4|738110.6|736619.2|36
1638376570000|2021-12-01 16:36:10|738113.2|737113.2|738147.3|737147.3|738159|737159|738113.2|737113.2|37
1638376580000|2021-12-01 16:36:20|738137.1|737137.1|738193.6|737193.6|738201.4|737201.4|738122.6|737122.6|38
1638376590000|2021-12-01 16:36:30|738182|737182|738220.4|737220.4|738220.4|737220.4|738182|737182|33
1638376600000|2021-12-01 16:36:40|738222.2|737222.2|738193.9|737193.9|738222.2|737222.2|738183.4|737183.4|36
1638376610000|2021-12-01 16:36:50|738194.8|737194.8|738076.7|737076.7|738584.7|737195.2|738072.9|736582.2|38
1638376620000|2021-12-01 16:37:00|738078.7|737078.7|738050.3|737050.3|738554.1|737081.4|738045.3|736547.1|27
1638376630000|2021-12-01 16:37:10|738050|737050|738081.8|737081.8|738092|737092|738035.4|737035.4|25
1638376640000|2021-12-01 16:37:20|738085.4|737085.4|738126.2|737126.2|738128.4|737128.4|738085.4|737085.4|28
1638376650000|2021-12-01 16:37:30|738128|737128|738194|737194|738201.6|737201.6|738126.1|737126.1|30
1638376660000|2021-12-01 16:37:40|738210.6|737210.6|738236.1|737236.1|738254.5|737254.5|738205.5|737205.5|31
1638376670000|2021-12-01 16:37:50|738233.9|737233.9|738243.1|737243.1|738247.6|737247.6|738207.2|737207.2|31
1638376680000|2021-12-01 16:38:00|738251.5|737251.5|739143.6|737143.6|739166.4|737744.7|738222.8|737141.8|37
1638376690000|2021-12-01 16:38:10|739145.2|737145.2|739146.8|737146.8|739303.5|737799.7|738733.9|737144.2|39
1638376700000|2021-12-01 16:38:20|739135|737135|738610|737610|739139.1|737640|738579.4|737100.1|38
1638376710000|2021-12-01 16:38:30|738607.5|737607.5|739028|737028|739122.9|737620|738576.7|737024.9|29
1638376720000|2021-12-01 16:38:40|739024.8|737024.8|738939.3|736939.3|739024.8|737024.8|738929.5|736929.5|35
1638376730000|2021-12-01 16:38:50|738936.3|736936.3|738957.3|736957.3|738963.9|736963.9|738927.3|736927.3|37
1638376740000|2021-12-01 16:39:00|738953.9|736953.9|739015.7|737015.7|739017|737017|738944.3|736944.3|35
1638376750000|2021-12-01 16:39:10|739016.6|737016.6|738472.7|737472.7|739016.6|737485|738469.6|736996.4|30
1638376760000|2021-12-01 16:39:20|738469.9|737469.9|738494.9|737494.9|738993.1|737497|738454.2|736957.4|29
1638376770000|2021-12-01 16:39:30|738498.3|737498.3|738532.9|737532.9|739019.3|737532.9|738477.3|737019.3|34
1638376780000|2021-12-01 16:39:40|738538.3|737538.3|738646.8|737646.8|738646.8|737646.8|738531.9|737531.9|36
1638376790000|2021-12-01 16:39:50|738639|737639|738605|737605|738658.7|737658.7|738605|737605|27
1638376800000|2021-12-01 16:40:00|738606.2|737606.2|738607.2|737607.2|738612.9|737612.9|738591.1|737591.1|36
1638376810000|2021-12-01 16:40:10|738605.9|737605.9|738607.7|737607.7|738612.4|737612.4|738598|737598|31
1638376820000|2021-12-01 16:40:20|738608.3|737608.3|738584.9|737584.9|738622.8|737622.8|738582.7|737582.7|33
1638376830000|2021-12-01 16:40:30|738585|737585|738574|737574|738585|737585|738550.5|737550.5|30
1638376840000|2021-12-01 16:40:40|738566|737566|738560.8|737560.8|738566|737566|738506.3|737506.3|31
1638376850000|2021-12-01 16:40:50|738560.9|737560.9|738604.8|737604.8|739094.4|737610.8|738528.7|737083.2|33
1638376860000|2021-12-01 16:41:00|738605.4|737605.4|739083.9|737083.9|739087|737605.6|738584.9|737082.4|38
1638376870000|2021-12-01 16:41:10|739083.8|737083.8|739056.9|737056.9|739084.8|737583|738553.4|737052.1|33
1638376880000|2021-12-01 16:41:20|739056.5|737056.5|738619.8|737619.8|739073.7|737627.3|738584.1|737056.5|33
1638376890000|2021-12-01 16:41:30|738629.2|737629.2|738616.9|737616.9|738636.3|737636.3|738603.9|737603.9|33
1638376900000|2021-12-01 16:41:40|738615.3|737615.3|738612.2|737612.2|738618.4|737618.4|738610.8|737610.8|27
1638376910000|2021-12-01 16:41:50|738610.5|737610.5|738634|737634|739125.8|737634|738605.2|737124.4|24
1638376920000|2021-12-01 16:42:00|739127.5|737127.5|738623|737623|739129.4|737640.4|738621.8|737127.5|22
1638376930000|2021-12-01 16:42:10|738623.1|737623.1|738638.9|737638.9|739112.1|737643.8|738602.5|737112.1|26
1638376940000|2021-12-01 16:42:20|738636.9|737636.9|738598.3|737598.3|738643.6|737643.6|738597.6|737597.6|29
1638376950000|2021-12-01 16:42:30|738603|737603|738602.7|737602.7|738614.3|737614.3|738586.2|737586.2|37
1638376960000|2021-12-01 16:42:40|738605.9|737605.9|738606.1|737606.1|739109.6|737608.7|738596.9|737109.5|34
1638376970000|2021-12-01 16:42:50|738608.1|737608.1|738605.6|737605.6|738621.5|737621.5|738602|737602|33
1638376980000|2021-12-01 16:43:00|738605.9|737605.9|738638.7|737638.7|739135.8|737645|738605.9|737135.8|34
1638376990000|2021-12-01 16:43:10|738640.9|737640.9|739167.8|737167.8|739167.8|737653.6|738630.6|737146.8|23
1638377000000|2021-12-01 16:43:20|739166.4|737166.4|738657.6|737657.6|739168.7|737663.8|738652.5|737166.4|35
1638377010000|2021-12-01 16:43:30|738656.4|737656.4|739336.5|737336.5|739336.5|737837.2|738655.7|737267.4|38
1638377020000|2021-12-01 16:43:40|738834.3|737834.3|739339.1|737339.1|739345.5|737839.8|738831.2|737335.8|35
1638377030000|2021-12-01 16:43:50|738834.1|737834.1|738844.1|737844.1|739346.5|737853.6|738823.6|737320.9|36
1638377040000|2021-12-01 16:44:00|739358|737358|739312.9|737312.9|739379.5|737889.2|738797.6|737306.9|39
1638377050000|2021-12-01 16:44:10|739313.7|737313.7|739358.2|737358.2|739378.9|737869.1|738824.9|737313.7|30
1638377060000|2021-12-01 16:44:20|739355.1|737355.1|738917.3|737917.3|739427.8|737928.3|738857.1|737353.2|34
1638377070000|2021-12-01 16:44:30|738936.6|737936.6|738948.5|737948.5|739439.9|737956.1|738936.6|737439.9|26
1638377080000|2021-12-01 16:44:40|738949.4|737949.4|739018.6|738018.6|739505|738032.4|738949.4|737505|32
1638377090000|2021-12-01 16:44:50|739017.6|738017.6|739021.2|738021.2|739026.7|738026.7|739011.3|738011.3|28
1638377100000|2021-12-01 16:45:00|739021.4|738021.4|739043.6|738043.6|739576.7|738077.6|739021.4|737558.5|36
1638377110000|2021-12-01 16:45:10|739054.1|738054.1|739619.8|737619.8|739619.8|738145.8|739054.1|737611.3|29
1638377120000|2021-12-01 16:45:20|739621.5|737621.5|739139.1|738139.1|739621.5|738139.1|739102.1|737621.5|27
1638377130000|2021-12-01 16:45:30|739137.1|738137.1|739216.2|738216.2|739714.4|738220.5|739128.5|737668.6|34
1638377140000|2021-12-01 16:45:40|739699.7|737699.7|739140|738140|739830.9|738204.3|739140|737639.9|39
1638377150000|2021-12-01 16:45:50|739639.1|737639.1|739649.9|737649.9|739654.7|737654.7|739637.9|737637.9|37
1638377160000|2021-12-01 16:46:00|739649.4|737649.4|739200.4|738200.4|739708.8|738202.8|739200.4|737642.6|36
1638377170000|2021-12-01 16:46:10|739200.7|738200.7|739699|737699|739720.7|738204.5|739200.7|737690.6|37
1638377180000|2021-12-01 16:46:20|739699.2|737699.2|739681.6|737681.6|739722.7|738213.2|739195.5|737681.6|35
1638377190000|2021-12-01 16:46:30|739683|737683|739676.6|737676.6|739683.6|738177.9|739177.9|737649|32
1638377200000|2021-12-01 16:46:40|739676.5|737676.5|739597.6|737597.6|739680.5|738144.1|739106.3|737593.9|37
1638377210000|2021-12-01 16:46:50|739601.7|737601.7|739673.6|737673.6|739673.6|738145.6|739089.6|737594|35
1638377220000|2021-12-01 16:47:00|739670.6|737670.6|739655.3|737655.3|739678.2|738143.9|739127.8|737630.8|35
1638377230000|2021-12-01 16:47:10|739646.9|737646.9|739661.1|737661.1|739710.8|738166.9|739161.8|737646.9|36
1638377240000|2021-12-01 16:47:20|739662.2|737662.2|739668.5|737668.5|739668.5|738158.4|739124.8|737632.4|36
1638377250000|2021-12-01 16:47:30|739670.2|737670.2|739659.6|737659.6|739670.2|738165.4|739160.5|737655.4|35
1638377260000|2021-12-01 16:47:40|739660.5|737660.5|739755|737755|739755.4|738255.3|739162.6|737657.7|33
1638377270000|2021-12-01 16:47:50|739755.1|737755.1|739374.6|738374.6|739890.4|738381.6|739273.9|737754.4|38
1638377280000|2021-12-01 16:48:00|739374|738374|739395.7|738395.7|739888.2|738395.7|739309|737847.1|39
1638377290000|2021-12-01 16:48:10|739387.5|738387.5|739929.9|737929.9|739938.1|738421.1|739343.7|737826.7|40
1638377300000|2021-12-01 16:48:20|739432.3|738432.3|739890.8|737890.8|739934.4|738445.9|739358.5|737866.4|39
1638377310000|2021-12-01 16:48:30|739883.7|737883.7|739877.7|737877.7|739885.4|738381|739372.5|737861|36
1638377320000|2021-12-01 16:48:40|739373.1|738373.1|739382.5|738382.5|739872.3|738385.3|739371.7|737860.5|32
1638377330000|2021-12-01 16:48:50|739382|738382|739422.8|738422.8|739428|738428|739381|738381|29
1638377340000|2021-12-01 16:49:00|739421.8|738421.8|739797.5|737797.5|739810.9|738422.7|739322.1|737794.9|26
1638377350000|2021-12-01 16:49:10|739800.5|737800.5|739293.6|738293.6|739805|738304.5|739293.6|737797.5|18
1638377360000|2021-12-01 16:49:20|739292.9|738292.9|739746.1|737746.1|739788.9|738292.9|739284.9|737729.8|23
1638377370000|2021-12-01 16:49:30|739742.5|737742.5|739778.8|737778.8|739778.8|737778.8|739699.2|737699.2|32
1638377380000|2021-12-01 16:49:40|739771.2|737771.2|739833.2|737833.2|739851.4|737851.4|739747.9|737747.9|30
1638377390000|2021-12-01 16:49:50|739853.9|737853.9|739946|737946|739946|738454.5|739445.2|737840.5|33
1638377400000|2021-12-01 16:50:00|739948.1|737948.1|739469.7|738469.7|739964|738469.7|739440.5|737941.7|36
1638377410000|2021-12-01 16:50:10|739474.9|738474.9|739933.3|737933.3|739938.2|738498.7|739411|737920.8|31
1638377420000|2021-12-01 16:50:20|739936.2|737936.2|739460.9|738460.9|739957.5|738467.3|739445.3|737936.2|32
1638377430000|2021-12-01 16:50:30|739462.7|738462.7|739971.1|737971.1|739973|738470.3|739460|737965.8|28
1638377440000|2021-12-01 16:50:40|739972.4|737972.4|740018.5|738018.5|740059.9|738530|739466.7|737970.7|34
1638377450000|2021-12-01 16:50:50|740019.7|738019.7|740016.6|738016.6|740036.3|738036.3|739989|737989|35
1638377460000|2021-12-01 16:51:00|740016.2|738016.2|740009.5|738009.5|740055.4|738055.4|740002.5|738002.5|37
1638377470000|2021-12-01 16:51:10|740012.6|738012.6|739979|737979|740012.6|738012.6|739948.1|737948.1|32
1638377480000|2021-12-01 16:51:20|739978|737978|740017.7|738017.7|740021.7|738021.7|739956.2|737956.2|35
1638377490000|2021-12-01 16:51:30|740020.3|738020.3|740027.3|738027.3|740029.9|738029.9|740008|738008|33
1638377500000|2021-12-01 16:51:40|740031.4|738031.4|740020|738020|740042.5|738042.5|739995.9|737995.9|30
1638377510000|2021-12-01 16:51:50|740039.5|738039.5|740002.5|738002.5|740049.7|738536.1|739527.8|738002.5|40
1638377520000|2021-12-01 16:52:00|740014.4|738014.4|740028.4|738028.4|740045|738045|740010.2|738010.2|37
1638377530000|2021-12-01 16:52:10|740034.4|738034.4|740049.4|738049.4|740053.9|738053.9|740029.7|738029.7|37
1638377540000|2021-12-01 16:52:20|740048.3|738048.3|740031|738031|740048.3|738537.1|739537.1|738020.1|33
1638377550000|2021-12-01 16:52:30|740027|738027|739600|738600|740114.5|738600|739575.6|738027|24
1638377560000|2021-12-01 16:52:40|739599.5|738599.5|739593.9|738593.9|740115.5|738606|739590.6|738114.5|13
1638377570000|2021-12-01 16:52:50|739586.1|738586.1|740116|738116|740116.5|738595.1|739565.3|738010.4|36
1638377580000|2021-12-01 16:53:00|739600|738600|739582.9|738582.9|740117|738612.7|739582.9|738100.1|34
1638377590000|2021-12-01 16:53:10|739582.6|738582.6|739582.2|738582.2|740102|738592.6|739569.7|738052.9|24
1638377600000|2021-12-01 16:53:20|739590.2|738590.2|740115.5|738115.5|740128.9|738638.2|739583.4|738110.5|29
1638377610000|2021-12-01 16:53:30|740116.7|738116.7|740169.9|738169.9|740171.3|738681.8|739615|738111.5|26
1638377620000|2021-12-01 16:53:40|740173.9|738173.9|740232.1|738232.1|740239.8|738239.8|740173.1|738173.1|35
1638377630000|2021-12-01 16:53:50|740233.4|738233.4|740153.3|738153.3|740235.1|738235.1|740152.3|738152.3|37
1638377640000|2021-12-01 16:54:00|740141.4|738141.4|740188.8|738188.8|740234.2|738709.1|739701.1|738141.4|32
1638377650000|2021-12-01 16:54:10|740187.2|738187.2|740300.3|738300.3|740300.3|738300.3|740185.3|738185.3|27
1638377660000|2021-12-01 16:54:20|740304.5|738304.5|740297|738297|740309.7|738792|739792|738292.6|21
1638377670000|2021-12-01 16:54:30|740293.1|738293.1|739853.1|738853.1|740354.7|738853.1|739853.1|738272.5|31
1638377680000|2021-12-01 16:54:40|740401.2|738401.2|740079.2|739079.2|740563|739082.9|740071.3|738401.2|36
1638377690000|2021-12-01 16:54:50|740078|739078|740034.3|739034.3|740574.3|739094.8|740032.7|738534|32
1638377700000|2021-12-01 16:55:00|740036.8|739036.8|740050.5|739050.5|740055.1|739055.1|740026.1|739026.1|35
1638377710000|2021-12-01 16:55:10|740040|739040|740046.9|739046.9|740092.3|739092.3|740035.4|739035.4|36
1638377720000|2021-12-01 16:55:20|740040|739040|740041.3|739041.3|740048.6|739048.6|740029.3|739029.3|39
1638377730000|2021-12-01 16:55:30|740040.8|739040.8|740060.2|739060.2|740075.4|739075.4|740027.4|739027.4|35
1638377740000|2021-12-01 16:55:40|740061|739061|740111.1|739111.1|740130.8|739130.8|740061|739061|39
1638377750000|2021-12-01 16:55:50|740105.6|739105.6|740015.1|739015.1|740105.6|739105.6|740015.1|739015.1|34
1638377760000|2021-12-01 16:56:00|740014.2|739014.2|739977|738977|740461.2|739033.2|739972.8|738461.2|38
1638377770000|2021-12-01 16:56:10|739971.2|738971.2|740225.9|738225.9|740225.9|738971.2|739693.1|738199.2|35
1638377780000|2021-12-01 16:56:20|739724.6|738724.6|739735.1|738735.1|739747.6|738747.6|739717.3|738717.3|36
1638377790000|2021-12-01 16:56:30|739727.3|738727.3|739730.9|738730.9|739734.1|738734.1|739697.7|738697.7|37
1638377800000|2021-12-01 16:56:40|739742.3|738742.3|740276.3|738276.3|740277.4|738745.6|739733.3|738263.5|35
1638377810000|2021-12-01 16:56:50|740281.4|738281.4|740253.5|738253.5|740307.6|738307.6|740250.1|738250.1|37
1638377820000|2021-12-01 16:57:00|740271.3|738271.3|740284.8|738284.8|740317.6|738317.6|740249.5|738249.5|38
1638377830000|2021-12-01 16:57:10|740305.5|738305.5|740373.5|738373.5|740430.3|738430.3|740296.8|738296.8|37
1638377840000|2021-12-01 16:57:20|740352.4|738352.4|739972|738972|740483.1|738999.1|739972|738352.4|40
1638377850000|2021-12-01 16:57:30|740463.6|738463.6|740461.8|738461.8|740483|738962.8|739954.5|738449.9|36
1638377860000|2021-12-01 16:57:40|739959.6|738959.6|739975.4|738975.4|740483.1|738985.9|739958.7|738436.2|37
1638377870000|2021-12-01 16:57:50|739975.6|738975.6|739964.6|738964.6|740480.7|738985|739950.1|738449.8|36
1638377880000|2021-12-01 16:58:00|739966.6|738966.6|740002.5|739002.5|740507.2|739018.4|739966.6|738460.8|37
1638377890000|2021-12-01 16:58:10|739999.5|738999.5|739997.9|738997.9|740501.6|739004.7|739983.1|738501.2|32
1638377900000|2021-12-01 16:58:20|739998.5|738998.5|740170.7|739170.7|740183.9|739183.9|739998.5|738998.5|36
1638377910000|2021-12-01 16:58:30|740171.5|739171.5|740139.5|739139.5|740175|739175|740135.5|739135.5|31
1638377920000|2021-12-01 16:58:40|740142.1|739142.1|740773.5|738773.5|740774.8|739164.3|740112|738769.4|35
1638377930000|2021-12-01 16:58:50|740772.5|738772.5|740798|738798|740811.6|738811.6|740752|738752|39
1638377940000|2021-12-01 16:59:00|740802.3|738802.3|740879.8|738879.8|740896.4|739388.3|740388.3|738802.3|37
1638377950000|2021-12-01 16:59:10|740881.6|738881.6|740877.9|738877.9|740900.6|738900.6|740733.2|738733.2|38
1638377960000|2021-12-01 16:59:20|740877.4|738877.4|740865.5|738865.5|740919.6|739416.5|740379.2|738831|34
1638377970000|2021-12-01 16:59:30|740856.2|738856.2|740782.3|738782.3|740890.8|739388.9|740258.7|738771.7|39
1638377980000|2021-12-01 16:59:40|740792|738792|740798.5|738798.5|740815.8|738815.8|740777.1|738777.1|36
1638377990000|2021-12-01 16:59:50|740799.5|738799.5|740754.2|738754.2|740799.5|739186.9|740186.9|738654.9|38
1638378000000|2021-12-01 17:00:00|740745.5|738745.5|740837.4|738837.4|740880.3|738880.3|740745.5|738745.5|39
1638378010000|2021-12-01 17:00:10|740848.4|738848.4|740899.9|738899.9|740912.1|738912.1|740822.6|738822.6|40
1638378020000|2021-12-01 17:00:20|740902.3|738902.3|740418.3|739418.3|740968.6|739463.5|740418.3|738897.3|37
1638378030000|2021-12-01 17:00:30|740415|739415|740956.2|738956.2|740978.2|739429.9|740413.7|738918.2|30
1638378040000|2021-12-01 17:00:40|740956.6|738956.6|740493.4|739493.4|740969.3|739496|740458.6|738956.6|29
1638378050000|2021-12-01 17:00:50|740494.2|739494.2|740580.7|739580.7|741056.8|739605.6|740442.8|738935.4|36
1638378060000|2021-12-01 17:01:00|741076.6|739076.6|740567.3|739567.3|741095.2|739593.1|740558.4|739006.2|39
1638378070000|2021-12-01 17:01:10|740570.6|739570.6|741004.8|739004.8|741084.9|739570.6|740515|738984.8|39
1638378080000|2021-12-01 17:01:20|741004.4|739004.4|741058.2|739058.2|741120.6|739613.7|740607.8|739003.4|40
1638378090000|2021-12-01 17:01:30|741069.3|739069.3|740643.8|739643.8|741137|739655.1|740622.8|739062.6|38
1638378100000|2021-12-01 17:01:40|741140.1|739140.1|741428|739428|741453.7|739942|740627.5|739107.2|39
1638378110000|2021-12-01 17:01:50|741427.8|739427.8|741356|739356|741472.4|739990.2|740946.6|739356|40
1638378120000|2021-12-01 17:02:00|741357|739357|741077.6|739077.6|741357|739357|741077.6|739077.6|40
1638378130000|2021-12-01 17:02:10|741068.3|739068.3|741171.4|739171.4|741171.4|739171.4|741063.2|739063.2|39
1638378140000|2021-12-01 17:02:20|741182.7|739182.7|741241.4|739241.4|741252.7|739761.7|740761.7|739154.1|36
1638378150000|2021-12-01 17:02:30|741237|739237|741269.4|739269.4|741301.5|739816.9|740780|739228.7|35
1638378160000|2021-12-01 17:02:40|741259.5|739259.5|741326.7|739326.7|741327.3|739327.3|741250.3|739250.3|31
1638378170000|2021-12-01 17:02:50|741326.4|739326.4|741379.5|739379.5|741404.9|739404.9|741253|739253|36
1638378180000|2021-12-01 17:03:00|741377.3|739377.3|741342.8|739342.8|741395.7|739395.7|741342.4|739342.4|34
1638378190000|2021-12-01 17:03:10|741344.7|739344.7|741313.2|739313.2|741346.9|739346.9|741313.2|739313.2|33
1638378200000|2021-12-01 17:03:20|741312.3|739312.3|741358.9|739358.9|741433.9|739433.9|741310.2|739310.2|28
1638378210000|2021-12-01 17:03:30|741357|739357|741388.7|739388.7|741404.4|739404.4|741357|739357|28
1638378220000|2021-12-01 17:03:40|741402.8|739402.8|741408.7|739408.7|741433.7|739433.7|741368.8|739368.8|37
1638378230000|2021-12-01 17:03:50|741408|739408|741371.3|739371.3|741412.3|739412.3|741316.2|739316.2|35
1638378240000|2021-12-01 17:04:00|741360.6|739360.6|741452.9|739452.9|741481|739938.6|740938.6|739360.6|40
1638378250000|2021-12-01 17:04:10|741425.3|739425.3|741430.6|739430.6|741467.2|739918.9|740918.9|739408.4|32
1638378260000|2021-12-01 17:04:20|741420|739420|741454.1|739454.1|741467.9|739931.4|740925|739420|32
1638378270000|2021-12-01 17:04:30|741433.6|739433.6|741461.5|739461.5|741472.6|739966.8|740954.9|739428|36
1638378280000|2021-12-01 17:04:40|741448|739448|741363.5|739363.5|741453.1|739453.1|741343.4|739343.4|34
1638378290000|2021-12-01 17:04:50|740848.2|739848.2|741353.4|739353.4|741369.8|739849.4|740848.2|739344.3|24
1638378300000|2021-12-01 17:05:00|741352.6|739352.6|741453|739453|741473.7|739473.7|741352.3|739352.3|24
1638378310000|2021-12-01 17:05:10|741460.2|739460.2|741384.7|739384.7|741464.5|739464.5|741378.6|739378.6|34
1638378320000|2021-12-01 17:05:20|741386.9|739386.9|741296.6|739296.6|741386.9|739386.9|741296.6|739296.6|36
1638378330000|2021-12-01 17:05:30|741301.3|739301.3|741106.5|739106.5|741301.3|739301.3|741106.5|739106.5|36
1638378340000|2021-12-01 17:05:40|741128.2|739128.2|741108|739108|741128.2|739128.2|741091.5|739091.5|38
1638378350000|2021-12-01 17:05:50|741106|739106|741260.5|739260.5|741287.1|739638|740632.1|739098.9|35
1638378360000|2021-12-01 17:06:00|741265.4|739265.4|741154.5|739154.5|741265.4|739265.4|741154.5|739154.5|33
1638378370000|2021-12-01 17:06:10|741161.3|739161.3|741114.5|739114.5|741161.3|739161.3|741098.7|739098.7|35
1638378380000|2021-12-01 17:06:20|741098.1|739098.1|741025.9|739025.9|741106.5|739571.3|740571.3|739021.7|35
1638378390000|2021-12-01 17:06:30|741028.5|739028.5|741057|739057|741074.8|739074.8|741006.5|739006.5|33
1638378400000|2021-12-01 17:06:40|741055.6|739055.6|741033.1|739033.1|741056.2|739557.3|740557.2|739032.9|29
1638378410000|2021-12-01 17:06:50|741027.7|739027.7|741021.1|739021.1|741046.6|739046.6|741012.3|739012.3|27
1638378420000|2021-12-01 17:07:00|741020.5|739020.5|741221.4|739221.4|741221.4|739221.4|741017.7|739017.7|37
1638378430000|2021-12-01 17:07:10|741232.9|739232.9|741306.5|739306.5|741333.9|739822.5|740802.3|739232.9|40
1638378440000|2021-12-01 17:07:20|741307.3|739307.3|741297.8|739297.8|741307.3|739307.3|741267.2|739267.2|35
1638378450000|2021-12-01 17:07:30|741307|739307|741274.2|739274.2|741316.4|739316.4|741246.6|739246.6|36
1638378460000|2021-12-01 17:07:40|741261.9|739261.9|741268.1|739268.1|741270.7|739270.7|741240.7|739240.7|31
1638378470000|2021-12-01 17:07:50|741267.2|739267.2|741246.3|739246.3|741270.8|739270.8|741235.9|739235.9|31
1638378480000|2021-12-01 17:08:00|741247.4|739247.4|741377.3|739377.3|741377.3|739377.3|741247.4|739247.4|35
1638378490000|2021-12-01 17:08:10|741401.5|739401.5|741426.7|739426.7|741455.5|739455.5|741380.4|739380.4|36
1638378500000|2021-12-01 17:08:20|741428.5|739428.5|741420.8|739420.8|741431.5|739431.5|741420|739420|29
1638378510000|2021-12-01 17:08:30|741450.3|739450.3|741439.8|739439.8|741451.8|739943.1|740936.9|739399|27
1638378520000|2021-12-01 17:08:40|741438.6|739438.6|741470.8|739470.8|741485.7|739485.7|741430|739430|33
1638378530000|2021-12-01 17:08:50|741474.5|739474.5|741459.4|739459.4|741495.1|739972.8|740966.5|739444.6|37
1638378540000|2021-12-01 17:09:00|741447.3|739447.3|740991|739991|741524.4|740013.7|740969.5|739447.3|27
1638378550000|2021-12-01 17:09:10|740986.5|739986.5|740995.6|739995.6|741503.9|740002.5|740982.3|739480.2|29
1638378560000|2021-12-01 17:09:20|740995.9|739995.9|741046.5|740046.5|741553|740064.6|740995.9|739547.8|31
1638378570000|2021-12-01 17:09:30|741057|740057|741528.8|739528.8|741541.1|740057|741036.5|739528.8|33
1638378580000|2021-12-01 17:09:40|741038|740038|741515.4|739515.4|741551.9|740052.5|741018.1|739515.4|27
1638378590000|2021-12-01 17:09:50|741498.9|739498.9|741349.9|739349.9|741503.8|740035.9|740875.5|739343.1|40
1638378600000|2021-12-01 17:10:00|741351.6|739351.6|740929.8|739929.8|741462.5|739938.4|740929.8|739351.6|38
1638378610000|2021-12-01 17:10:10|740933.4|739933.4|741257.4|739257.4|741434.2|739933.4|740762.7|739257.4|39
1638378620000|2021-12-01 17:10:20|741254.6|739254.6|741048.2|739048.2|741255.7|739743.9|740649.2|739028.7|37
1638378630000|2021-12-01 17:10:30|741045.5|739045.5|741067|739067|741090.2|739090.2|741016.2|739016.2|36
1638378640000|2021-12-01 17:10:40|741060.4|739060.4|741049.3|739049.3|741080.9|739080.9|741049.3|739049.3|34
1638378650000|2021-12-01 17:10:50|741054.4|739054.4|741089.3|739089.3|741120.6|739120.6|741054.4|739054.4|34
1638378660000|2021-12-01 17:11:00|741089.1|739089.1|741074.1|739074.1|741117|739117|741074.1|739074.1|33
1638378670000|2021-12-01 17:11:10|741080.4|739080.4|741063.2|739063.2|741119.5|739119.5|741063.2|739063.2|36
1638378680000|2021-12-01 17:11:20|741063.3|739063.3|741073.5|739073.5|741076.5|739076.5|741062.3|739062.3|28
1638378690000|2021-12-01 17:11:30|741072.4|739072.4|741066.7|739066.7|741085.4|739085.4|741066.7|739066.7|33
1638378700000|2021-12-01 17:11:40|741070.9|739070.9|741062.6|739062.6|741078.5|739078.5|741062.4|739062.4|24
1638378710000|2021-12-01 17:11:50|741047.1|739047.1|741077|739077|741077.5|739077.5|741039.8|739039.8|35
1638378720000|2021-12-01 17:12:00|741075.3|739075.3|741086.9|739086.9|741102|739102|741071.5|739071.5|32
1638378730000|2021-12-01 17:12:10|741084.1|739084.1|741091.9|739091.9|741113.7|739113.7|741078|739078|37
1638378740000|2021-12-01 17:12:20|741090.1|739090.1|741047.5|739047.5|741124|739124|741047.5|739047.5|34
1638378750000|2021-12-01 17:12:30|741052|739052|741092.8|739092.8|741096.4|739096.4|741042.2|739042.2|34
1638378760000|2021-12-01 17:12:40|741099.6|739099.6|741130.5|739130.5|741135.5|739135.5|741058.9|739058.9|34
1638378770000|2021-12-01 17:12:50|741155.8|739155.8|741230.2|739230.2|741232.6|739232.6|741147.3|739147.3|36
1638378780000|2021-12-01 17:13:00|741227|739227|741218.8|739218.8|741239.3|739239.3|741214.2|739214.2|30
1638378790000|2021-12-01 17:13:10|741190|739190|741070|739070|741190|739190|741070|739070|29
1638378800000|2021-12-01 17:13:20|741078.2|739078.2|741063.8|739063.8|741104.9|739104.9|741063.8|739063.8|37
1638378810000|2021-12-01 17:13:30|741067.5|739067.5|741064|739064|741076.7|739076.7|741048.7|739048.7|32
1638378820000|2021-12-01 17:13:40|741063.7|739063.7|741237.1|739237.1|741237.1|739237.1|741063.7|739063.7|36
1638378830000|2021-12-01 17:13:50|741240.2|739240.2|741201.3|739201.3|741242.6|739242.6|741199|739199|30
1638378840000|2021-12-01 17:14:00|741197.3|739197.3|741181|739181|741197.3|739704.5|740701.6|739145.4|33
1638378850000|2021-12-01 17:14:10|741186.5|739186.5|741122.5|739122.5|741193.4|739668.2|740668.2|739116.1|30
1638378860000|2021-12-01 17:14:20|741136.1|739136.1|741057.1|739057.1|741189.1|739189.1|741057.1|739057.1|30
1638378870000|2021-12-01 17:14:30|741041.3|739041.3|740456.3|739456.3|741041.3|739472.9|740456.3|738973.2|33
1638378880000|2021-12-01 17:14:40|740458.4|739458.4|741004.9|739004.9|741004.9|739465.1|740447.5|738972.7|32
1638378890000|2021-12-01 17:14:50|741006.7|739006.7|740998.4|738998.4|741015.2|739015.2|740985.8|738985.8|39
1638378900000|2021-12-01 17:15:00|741001.1|739001.1|741065|739065|741069.9|739069.9|740997.5|738997.5|39
1638378910000|2021-12-01 17:15:10|741067.9|739067.9|740999.6|738999.6|741085.2|739513.7|740510.8|738972.4|40
1638378920000|2021-12-01 17:15:20|741002.8|739002.8|740970.9|738970.9|741028|739028|740948.8|738948.8|35
1638378930000|2021-12-01 17:15:30|740971.1|738971.1|740975|738975|741024.5|739024.5|740970.1|738970.1|31
1638378940000|2021-12-01 17:15:40|740957.2|738957.2|740928.1|738928.1|740972.3|738972.3|740928.1|738928.1|38
1638378950000|2021-12-01 17:15:50|740928.3|738928.3|740737.1|738737.1|740928.3|738928.3|740728|738728|35
1638378960000|2021-12-01 17:16:00|740729.9|738729.9|740973.6|738973.6|740977.8|738977.8|740729.9|738729.9|38
1638378970000|2021-12-01 17:16:10|740974.7|738974.7|741033.4|739033.4|741139.9|739139.9|740974.7|738974.7|38
1638378980000|2021-12-01 17:16:20|741034|739034|740934.1|738934.1|741035.1|739035.1|740917.3|738917.3|36
1638378990000|2021-12-01 17:16:30|740927.4|738927.4|740897|738897|740934.6|738934.6|740894.9|738894.9|33
1638379000000|2021-12-01 17:16:40|740900.4|738900.4|740874.9|738874.9|740900.7|738900.7|740863.4|738863.4|36
1638379010000|2021-12-01 17:16:50|740880.1|738880.1|740812.5|738812.5|740880.7|738880.7|740812.5|738812.5|29
1638379020000|2021-12-01 17:17:00|740818.4|738818.4|740857.1|738857.1|740927|738927|740818.4|738818.4|36
1638379030000|2021-12-01 17:17:10|740857.2|738857.2|740807.3|738807.3|740859.2|738859.2|740800.1|738800.1|22
1638379040000|2021-12-01 17:17:20|740806.7|738806.7|740829.7|738829.7|740830.7|738830.7|740806.7|738806.7|28
1638379050000|2021-12-01 17:17:30|740829.8|738829.8|740817.1|738817.1|740837.7|738837.7|740814.4|738814.4|18
1638379060000|2021-12-01 17:17:40|740816.3|738816.3|741016.3|739016.3|741027|739027|740809.5|738809.5|34
1638379070000|2021-12-01 17:17:50|741017.2|739017.2|741017.3|739017.3|741041.3|739521.5|740516.8|739012|33
1638379080000|2021-12-01 17:18:00|741019.1|739019.1|740928.3|738928.3|741019.1|739019.1|740901.7|738901.7|35
1638379090000|2021-12-01 17:18:10|740927.6|738927.6|740963|738963|740976.8|738976.8|740926.7|738926.7|31
1638379100000|2021-12-01 17:18:20|740962.4|738962.4|740697.2|738697.2|740962.4|739339.7|740339.7|738697.2|31
1638379110000|2021-12-01 17:18:30|740696.1|738696.1|740746.2|738746.2|740759.9|738759.9|740688.2|738688.2|26
1638379120000|2021-12-01 17:18:40|740751.5|738751.5|740720.5|738720.5|740764.5|739233.7|740232.9|738684.8|31
1638379130000|2021-12-01 17:18:50|740720.3|738720.3|740752.3|738752.3|740758.6|738758.6|740711.1|738711.1|31
1638379140000|2021-12-01 17:19:00|740746.3|738746.3|740746.3|738746.3|740760.6|738760.6|740712.1|738712.1|26
1638379150000|2021-12-01 17:19:10|740747.4|738747.4|740721.7|738721.7|740747.4|738747.4|740698|738698|31
1638379160000|2021-12-01 17:19:20|740719.7|738719.7|740748.3|738748.3|740750.1|739252.5|740239.2|738698.6|33
1638379170000|2021-12-01 17:19:30|740749.3|738749.3|740761.6|738761.6|740770.6|739259.7|740246.6|738721.5|32
1638379180000|2021-12-01 17:19:40|740766.3|738766.3|740716.9|738716.9|740766.3|739236.5|740201.8|738708.4|18
1638379190000|2021-12-01 17:19:50|740716.8|738716.8|740733.3|738733.3|740733.8|738733.8|740705.8|738705.8|18
1638379200000|2021-12-01 17:20:00|740736.6|738736.6|740735.4|738735.4|740740.8|738740.8|740688.9|738688.9|30
1638379210000|2021-12-01 17:20:10|740740|738740|740705.6|738705.6|740741.3|739221.5|740198.2|738698.4|25
1638379220000|2021-12-01 17:20:20|740705.1|738705.1|740705.9|738705.9|740723.4|739213.9|740196.7|738686.2|20
1638379230000|2021-12-01 17:20:30|740707.5|738707.5|740713.2|738713.2|740715.3|739203.2|740190.2|738695.7|17
1638379240000|2021-12-01 17:20:40|740715.2|738715.2|740766.1|738766.1|740775.3|739261.8|740224|738702.8|27
1638379250000|2021-12-01 17:20:50|740764|738764|740771.5|738771.5|740778.3|739256.9|740256.9|738751|22
1638379260000|2021-12-01 17:21:00|740772.2|738772.2|741002|739002|741011.5|739011.5|740770.4|738770.4|38
1638379270000|2021-12-01 17:21:10|741012.6|739012.6|740946.2|738946.2|741012.6|739012.6|740900.7|738900.7|31
1638379280000|2021-12-01 17:21:20|740939.5|738939.5|740976.6|738976.6|740995.2|738995.2|740927.3|738927.3|32
1638379290000|2021-12-01 17:21:30|740972.5|738972.5|740939.2|738939.2|741022.4|739479.3|740469.5|738923|34
1638379300000|2021-12-01 17:21:40|740936.4|738936.4|740944.8|738944.8|740963.9|738963.9|740913|738913|36
1638379310000|2021-12-01 17:21:50|740929.5|738929.5|740977.4|738977.4|740981.6|738981.6|740929.5|738929.5|34
1638379320000|2021-12-01 17:22:00|740978.8|738978.8|740938.4|738938.4|740996.2|738996.2|740934.4|738934.4|35
1638379330000|2021-12-01 17:22:10|740917.7|738917.7|740923.9|738923.9|740942|738942|740916.1|738916.1|36
1638379340000|2021-12-01 17:22:20|740922.8|738922.8|740863.8|738863.8|740933.9|738933.9|740844.8|738844.8|37
1638379350000|2021-12-01 17:22:30|740858.1|738858.1|740743.5|738743.5|740862.1|738862.1|740732.6|738732.6|40
1638379360000|2021-12-01 17:22:40|740742.4|738742.4|740724.5|738724.5|740775.1|738775.1|740724.5|738724.5|35
1638379370000|2021-12-01 17:22:50|740722|738722|740741|738741|740778.6|738778.6|740709.6|738709.6|32
1638379380000|2021-12-01 17:23:00|740743.4|738743.4|740786.1|738786.1|740794.5|738794.5|740733.8|738733.8|35
1638379390000|2021-12-01 17:23:10|740780.2|738780.2|740817.1|738817.1|740835.2|738835.2|740767|738767|32
1638379400000|2021-12-01 17:23:20|740832.6|738832.6|740857.3|738857.3|740857.3|738857.3|740814.4|738814.4|29
1638379410000|2021-12-01 17:23:30|740858.5|738858.5|740821.3|738821.3|740858.5|738858.5|740820.6|738820.6|26
1638379420000|2021-12-01 17:23:40|740825.1|738825.1|740775.8|738775.8|740825.1|738825.1|740748.3|738748.3|39
1638379430000|2021-12-01 17:23:50|740775|738775|740750.2|738750.2|740785.3|738785.3|740748.7|738748.7|39
1638379440000|2021-12-01 17:24:00|740721|738721|740705.3|738705.3|740725.4|738725.4|740702.6|738702.6|30
1638379450000|2021-12-01 17:24:10|740703.5|738703.5|740706.8|738706.8|740729.8|738729.8|740632.8|738632.8|33
1638379460000|2021-12-01 17:24:20|740708.7|738708.7|740737|738737|740743.5|738743.5|740700.1|738700.1|29
1638379470000|2021-12-01 17:24:30|740744.5|738744.5|740820.4|738820.4|740820.5|738820.5|740744.5|738744.5|32
1638379480000|2021-12-01 17:24:40|740817.8|738817.8|740994.7|738994.7|740998.5|738998.5|740814.1|738814.1|32
1638379490000|2021-12-01 17:24:50|740992.1|738992.1|740940.2|738940.2|740993.9|738993.9|740927.5|738927.5|38
1638379500000|2021-12-01 17:25:00|740937.5|738937.5|740973.7|738973.7|740986.4|738986.4|740888.7|738888.7|36
1638379510000|2021-12-01 17:25:10|740972.3|738972.3|741077|739077|741077|739077|740968.9|738968.9|35
1638379520000|2021-12-01 17:25:20|741068.6|739068.6|740944.7|738944.7|741068.7|739068.7|740935.2|738935.2|34
1638379530000|2021-12-01 17:25:30|740936.3|738936.3|741005.2|739005.2|741005.2|739005.2|740936.3|738936.3|34
1638379540000|2021-12-01 17:25:40|741005.7|739005.7|741070.7|739070.7|741088.5|739088.5|740993.8|738993.8|35
1638379550000|2021-12-01 17:25:50|741065.7|739065.7|740974.7|738974.7|741070.8|739070.8|740974.7|738974.7|38
1638379560000|2021-12-01 17:26:00|740955.8|738955.8|741028.8|739028.8|741039.4|739039.4|740952.8|738952.8|36
1638379570000|2021-12-01 17:26:10|741035.6|739035.6|741125|739125|741133.5|739632.2|740625.7|739023.9|35
1638379580000|2021-12-01 17:26:20|741124|739124|741152.8|739152.8|741156.6|739156.6|741113.4|739113.4|32
1638379590000|2021-12-01 17:26:30|741156.2|739156.2|741274.6|739274.6|741336.1|739336.1|741126.9|739126.9|24
1638379600000|2021-12-01 17:26:40|741273.7|739273.7|741248.2|739248.2|741281|739281|741247.3|739247.3|38
1638379610000|2021-12-01 17:26:50|741253.4|739253.4|741240.1|739240.1|741269.9|739269.9|741240.1|739240.1|31
1638379620000|2021-12-01 17:27:00|741248.1|739248.1|741247.1|739247.1|741262.5|739262.5|741239.5|739239.5|36
1638379630000|2021-12-01 17:27:10|741246.5|739246.5|741243|739243|741250.7|739250.7|741227|739227|33
1638379640000|2021-12-01 17:27:20|741241.2|739241.2|741231.3|739231.3|741243|739243|741218.1|739218.1|28
1638379650000|2021-12-01 17:27:30|741236.6|739236.6|741273.8|739273.8|741280.6|739280.6|741231.8|739231.8|35
1638379660000|2021-12-01 17:27:40|741264.4|739264.4|741239.4|739239.4|741272.3|739771.4|740770.7|739237.5|24
1638379670000|2021-12-01 17:27:50|741240|739240|741265|739265|741269.9|739269.9|741240|739240|31
1638379680000|2021-12-01 17:28:00|741263.2|739263.2|741297.4|739297.4|741315.6|739315.6|741255|739255|32
1638379690000|2021-12-01 17:28:10|741301.4|739301.4|741280.8|739280.8|741311.7|739311.7|741280.8|739280.8|31
1638379700000|2021-12-01 17:28:20|741277.4|739277.4|741315.2|739315.2|741315.8|739315.8|741272.7|739272.7|33
1638379710000|2021-12-01 17:28:30|741314.3|739314.3|741376|739376|741383.3|739383.3|741313.2|739313.2|33
1638379720000|2021-12-01 17:28:40|741382.3|739382.3|741378.8|739378.8|741392.2|739392.2|741348.7|739348.7|37
1638379730000|2021-12-01 17:28:50|741368|739368|741375.7|739375.7|741382.7|739382.7|741332.8|739332.8|40
1638379740000|2021-12-01 17:29:00|741374.6|739374.6|741343.5|739343.5|741384.9|739384.9|741337.7|739337.7|38
1638379750000|2021-12-01 17:29:10|741349.7|739349.7|741331.1|739331.1|741361.5|739361.5|741314|739314|37
1638379760000|2021-12-01 17:29:20|741325.2|739325.2|741325.5|739325.5|741344.9|739344.9|741325.2|739325.2|34
1638379770000|2021-12-01 17:29:30|741329.5|739329.5|741380.7|739380.7|741380.7|739380.7|741322.6|739322.6|26
1638379780000|2021-12-01 17:29:40|741386.8|739386.8|741385.1|739385.1|741407.7|739407.7|741363|739363|36
1638379790000|2021-12-01 17:29:50|741384.4|739384.4|741376.1|739376.1|741407.3|739407.3|741376.1|739376.1|35
1638379800000|2021-12-01 17:30:00|741374.8|739374.8|741415.5|739415.5|741418.7|739418.7|741367.2|739367.2|27
1638379810000|2021-12-01 17:30:10|740925|739925|741383|739383|741387.5|739930|740918.3|739352.5|19
1638379820000|2021-12-01 17:30:20|741376.8|739376.8|741320.8|739320.8|741376.8|739376.8|741313.7|739313.7|39
1638379830000|2021-12-01 17:30:30|741322.7|739322.7|741282.1|739282.1|741322.7|739322.7|741269.1|739269.1|37
1638379840000|2021-12-01 17:30:40|741280.2|739280.2|741185.2|739185.2|741280.2|739280.2|741161.4|739161.4|39
1638379850000|2021-12-01 17:30:50|741179.2|739179.2|741246.3|739246.3|741257.9|739257.9|741164.7|739164.7|40
1638379860000|2021-12-01 17:31:00|741246.1|739246.1|741250.6|739250.6|741259.5|739259.5|741239|739239|38
1638379870000|2021-12-01 17:31:10|741260.6|739260.6|741172.7|739172.7|741260.6|739260.6|741153.5|739153.5|36
1638379880000|2021-12-01 17:31:20|741165|739165|741116.5|739116.5|741173.4|739173.4|741104.3|739104.3|33
1638379890000|2021-12-01 17:31:30|741109.3|739109.3|741186.3|739186.3|741186.3|739186.3|741109.3|739109.3|36
1638379900000|2021-12-01 17:31:40|741184.1|739184.1|741146.9|739146.9|741204.7|739204.7|741134.7|739134.7|37
1638379910000|2021-12-01 17:31:50|741154.1|739154.1|741192|739192|741202.1|739202.1|741150.4|739150.4|34
1638379920000|2021-12-01 17:32:00|741202|739202|741262.1|739262.1|741263.9|739263.9|741177.7|739177.7|36
1638379930000|2021-12-01 17:32:10|741246.6|739246.6|741233.9|739233.9|741246.6|739246.6|741218.5|739218.5|31
1638379940000|2021-12-01 17:32:20|741228.8|739228.8|741247.2|739247.2|741258.6|739258.6|741212|739212|39
1638379950000|2021-12-01 17:32:30|741244.1|739244.1|741331.6|739331.6|741344.6|739344.6|741244.1|739244.1|31
1638379960000|2021-12-01 17:32:40|741342|739342|741336.3|739336.3|741361.5|739361.5|741329.1|739329.1|30
1638379970000|2021-12-01 17:32:50|741331.6|739331.6|741315.9|739315.9|741341.7|739341.7|741309.9|739309.9|36
1638379980000|2021-12-01 17:33:00|741324.1|739324.1|741365.4|739365.4|741401.7|739401.7|741316.5|739316.5|36
1638379990000|2021-12-01 17:33:10|741364.9|739364.9|741349.4|739349.4|741396.4|739396.4|741346.9|739346.9|35
1638380000000|2021-12-01 17:33:20|741349.5|739349.5|741401|739401|741406.2|739406.2|741340.3|739340.3|34
1638380010000|2021-12-01 17:33:30|741401.2|739401.2|741402.5|739402.5|741461.8|739461.8|741382|739382|38
1638380020000|2021-12-01 17:33:40|741392.6|739392.6|741364.8|739364.8|741393.8|739393.8|741343.7|739343.7|39
1638380030000|2021-12-01 17:33:50|741362.6|739362.6|741344.5|739344.5|741366.8|739366.8|741337.9|739337.9|35
1638380040000|2021-12-01 17:34:00|741350.7|739350.7|741339.8|739339.8|741382|739382|741318.9|739318.9|30
1638380050000|2021-12-01 17:34:10|741331.8|739331.8|741381.9|739381.9|741388.6|739388.6|741331.8|739331.8|32
1638380060000|2021-12-01 17:34:20|741382.2|739382.2|741255|739255|741382.2|739382.2|741253.9|739253.9|37
1638380070000|2021-12-01 17:34:30|741259.9|739259.9|741214.1|739214.1|741269.7|739269.7|741214.1|739214.1|37
1638380080000|2021-12-01 17:34:40|741190.2|739190.2|741151.5|739151.5|741190.2|739190.2|741133.3|739133.3|30
1638380090000|2021-12-01 17:34:50|741151.4|739151.4|741461.3|739461.3|741461.3|739887|740757.5|739144.5|29
1638380100000|2021-12-01 17:35:00|741448.2|739448.2|741489.4|739489.4|741512.7|739512.7|741427.5|739427.5|29
1638380110000|2021-12-01 17:35:10|741523.5|739523.5|741517.1|739517.1|741523.5|739523.5|741488.5|739488.5|26
1638380120000|2021-12-01 17:35:20|740980.4|739980.4|741643.2|739643.2|741671.6|740117.6|740980.4|739500.9|31
1638380130000|2021-12-01 17:35:30|741694.2|739694.2|742501.6|740501.6|742509.3|740755.2|741157.5|739668.6|40
1638380140000|2021-12-01 17:35:40|742502.2|740502.2|742440.5|740440.5|742566.3|741008.7|742008.7|740376.8|40
1638380150000|2021-12-01 17:35:50|742432.3|740432.3|742444|740444|742453.2|740453.2|742401.6|740401.6|40
1638380160000|2021-12-01 17:36:00|742417.8|740417.8|742223.5|740223.5|742436.7|740436.7|742200.8|740200.8|39
1638380170000|2021-12-01 17:36:10|742219.1|740219.1|742171.2|740171.2|742223.5|740223.5|742149.8|740149.8|36
1638380180000|2021-12-01 17:36:20|742177.6|740177.6|742186.2|740186.2|742198.2|740198.2|742148.5|740148.5|34
1638380190000|2021-12-01 17:36:30|742171.5|740171.5|742146.3|740146.3|742190.4|740190.4|742124.2|740124.2|35
1638380200000|2021-12-01 17:36:40|742146.6|740146.6|742135.5|740135.5|742157.7|740157.7|742122.5|740122.5|38
1638380210000|2021-12-01 17:36:50|742134.6|740134.6|742151.1|740151.1|742168.8|740168.8|742134.6|740134.6|34
1638380220000|2021-12-01 17:37:00|742142.9|740142.9|742150.3|740150.3|742204.1|740204.1|742140.2|740140.2|39
1638380230000|2021-12-01 17:37:10|742157.7|740157.7|742216.3|740216.3|742216.3|740216.3|742137|740137|31
1638380240000|2021-12-01 17:37:20|742213.3|740213.3|742125.1|740125.1|742254.9|740254.9|742112.4|740112.4|36
1638380250000|2021-12-01 17:37:30|742135.8|740135.8|742151.4|740151.4|742151.4|740151.4|742103.4|740103.4|34
1638380260000|2021-12-01 17:37:40|742142.1|740142.1|742188.6|740188.6|742196.3|740196.3|742132.6|740132.6|32
1638380270000|2021-12-01 17:37:50|742162.3|740162.3|742267|740267|742267|740267|742162.3|740162.3|32
1638380280000|2021-12-01 17:38:00|742261.4|740261.4|742314.5|740314.5|742342.8|740342.8|742258.6|740258.6|33
1638380290000|2021-12-01 17:38:10|742311.9|740311.9|742202.8|740202.8|742311.9|740311.9|742184.8|740184.8|38
1638380300000|2021-12-01 17:38:20|742225.2|740225.2|742172.5|740172.5|742225.2|740225.2|742153.6|740153.6|35
1638380310000|2021-12-01 17:38:30|742171.4|740171.4|742184.3|740184.3|742193.6|740193.6|742159.7|740159.7|26
1638380320000|2021-12-01 17:38:40|742205.4|740205.4|742281.3|740281.3|742292.1|740292.1|742205.1|740205.1|33
1638380330000|2021-12-01 17:38:50|742277.5|740277.5|742277.5|740277.5|742295.7|740771|741768.9|740257.5|25
1638380340000|2021-12-01 17:39:00|742256.8|740256.8|742275.4|740275.4|742292|740292|742242.4|740242.4|34
1638380350000|2021-12-01 17:39:10|742282.8|740282.8|742200.4|740200.4|742307.7|740307.7|742180.3|740180.3|36
1638380360000|2021-12-01 17:39:20|742183.1|740183.1|742130.2|740130.2|742198.6|740198.6|742130.2|740130.2|37
1638380370000|2021-12-01 17:39:30|742130.6|740130.6|742112.7|740112.7|742141|740141|742070.5|740070.5|33
1638380380000|2021-12-01 17:39:40|742105.5|740105.5|742118.2|740118.2|742159.7|740159.7|742092.6|740092.6|38
1638380390000|2021-12-01 17:39:50|742115.6|740115.6|742081.6|740081.6|742130.8|740130.8|742069.2|740069.2|37
1638380400000|2021-12-01 17:40:00|742079.2|740079.2|742112.1|740112.1|742161.9|740161.9|742017.5|740017.5|31
1638380410000|2021-12-01 17:40:10|742110.9|740110.9|742114.1|740114.1|742139.5|740603.7|741603.7|740074.2|36
1638380420000|2021-12-01 17:40:20|742098.6|740098.6|742111.8|740111.8|742133|740597.3|741582.2|740041.6|34
1638380430000|2021-12-01 17:40:30|742113.2|740113.2|741908|739908|742146.2|740628.4|741406.1|739884.1|31
1638380440000|2021-12-01 17:40:40|741907.4|739907.4|741904.1|739904.1|741920.4|739920.4|741867.4|739867.4|35
1638380450000|2021-12-01 17:40:50|741914.7|739914.7|741850.2|739850.2|741916.2|739916.2|741849.5|739849.5|35
1638380460000|2021-12-01 17:41:00|741856.6|739856.6|741901.4|739901.4|741901.5|739901.5|741838.9|739838.9|36
1638380470000|2021-12-01 17:41:10|741902|739902|741874.7|739874.7|741970.8|739970.8|741874.7|739874.7|37
1638380480000|2021-12-01 17:41:20|741877.4|739877.4|741966|739966|741966|739966|741863.1|739863.1|37
1638380490000|2021-12-01 17:41:30|741962.5|739962.5|741963.2|739963.2|741977.5|739977.5|741932.1|739932.1|34
1638380500000|2021-12-01 17:41:40|741964.4|739964.4|741965.5|739965.5|741983.3|739983.3|741962|739962|25
1638380510000|2021-12-01 17:41:50|741977.3|739977.3|741999.7|739999.7|742010.4|740010.4|741974.4|739974.4|35
1638380520000|2021-12-01 17:42:00|741999.4|739999.4|741958.3|739958.3|742013.5|740013.5|741958|739958|33
1638380530000|2021-12-01 17:42:10|741959.8|739959.8|741979.8|739979.8|741990.3|739990.3|741958.3|739958.3|30
1638380540000|2021-12-01 17:42:20|741979.3|739979.3|742069.3|740069.3|742075.8|740075.8|741957.1|739957.1|37
1638380550000|2021-12-01 17:42:30|742078.3|740078.3|742086.6|740086.6|742093.7|740093.7|742062.5|740062.5|36
1638380560000|2021-12-01 17:42:40|742084.1|740084.1|742082.5|740082.5|742104.2|740104.2|742064.8|740064.8|31
1638380570000|2021-12-01 17:42:50|742079.7|740079.7|742099.1|740099.1|742108.8|740108.8|742058.2|740058.2|31
1638380580000|2021-12-01 17:43:00|742100.3|740100.3|742154.1|740154.1|742154.1|740154.1|742076.7|740076.7|37
1638380590000|2021-12-01 17:43:10|742176.9|740176.9|742233.1|740233.1|742233.1|740703.1|741703.1|740079.4|32
1638380600000|2021-12-01 17:43:20|742239|740239|742214.4|740214.4|742275.2|740275.2|742166.7|740166.7|38
1638380610000|2021-12-01 17:43:30|742210.1|740210.1|742186.4|740186.4|742240.4|740240.4|742158.9|740158.9|35
1638380620000|2021-12-01 17:43:40|742180.2|740180.2|742229.9|740229.9|742229.9|740229.9|742175.1|740175.1|38
1638380630000|2021-12-01 17:43:50|742225|740225|742260.6|740260.6|742342.3|740342.3|742205.8|740205.8|38
1638380640000|2021-12-01 17:44:00|742268.3|740268.3|741867.6|740867.6|742396|740885.5|741865.1|740260.2|37
1638380650000|2021-12-01 17:44:10|741892.4|740892.4|742357.3|740357.3|742467.5|740975.1|741892.4|740330.1|39
1638380660000|2021-12-01 17:44:20|742353.6|740353.6|742380.7|740380.7|742383.3|740852.4|741843.8|740324.6|38
1638380670000|2021-12-01 17:44:30|742373.5|740373.5|742277.6|740277.6|742382.9|740881.5|741869.9|740251.1|35
1638380680000|2021-12-01 17:44:40|741793.4|740793.4|742119.6|740119.6|742269.5|740793.4|741793.4|740097.6|35
1638380690000|2021-12-01 17:44:50|742121|740121|741958.5|739958.5|742125.2|740125.2|741945|739945|37
1638380700000|2021-12-01 17:45:00|741958.8|739958.8|742031.1|740031.1|742033.5|740033.5|741952.1|739952.1|39
1638380710000|2021-12-01 17:45:10|742026.3|740026.3|741937.4|739937.4|742041.6|740498|741498|739937.4|37
1638380720000|2021-12-01 17:45:20|741928.5|739928.5|742012.5|740012.5|742023.5|740492.8|741492.8|739928.5|37
1638380730000|2021-12-01 17:45:30|742011.2|740011.2|741882.1|739882.1|742166.1|740545|741357.9|739875|33
1638380740000|2021-12-01 17:45:40|741340.4|740340.4|741692.6|739692.6|741824.6|740340.4|741163.1|739674.2|36
1638380750000|2021-12-01 17:45:50|741690|739690|741659.3|739659.3|741702.5|739702.5|741638.7|739638.7|37
1638380760000|2021-12-01 17:46:00|741663.2|739663.2|741579.2|739579.2|741708.2|739708.2|741529.7|739529.7|37
1638380770000|2021-12-01 17:46:10|741574.4|739574.4|741570.6|739570.6|741595.4|740073.1|741065.8|739560|36
1638380780000|2021-12-01 17:46:20|741565.5|739565.5|741674.3|739674.3|741675.4|740138.8|741138.8|739546|40
1638380790000|2021-12-01 17:46:30|741670.5|739670.5|741586.5|739586.5|741682.6|740115.6|741057|739572.4|32
1638380800000|2021-12-01 17:46:40|741602.1|739602.1|741600|739600|741602.1|739602.1|741572.3|739572.3|36
1638380810000|2021-12-01 17:46:50|741614.3|739614.3|741640.8|739640.8|741650.6|739650.6|741614.3|739614.3|34
1638380820000|2021-12-01 17:47:00|741643.5|739643.5|741632.4|739632.4|741673.5|739673.5|741614|739614|39
1638380830000|2021-12-01 17:47:10|741628|739628|741643.9|739643.9|741653.5|739653.5|741608.9|739608.9|34
1638380840000|2021-12-01 17:47:20|741649|739649|741631.6|739631.6|741660.9|739660.9|741603.6|739603.6|38
1638380850000|2021-12-01 17:47:30|741627.8|739627.8|741633.4|739633.4|741664.1|740135.3|741127.3|739617.3|31
1638380860000|2021-12-01 17:47:40|741625.6|739625.6|741597.3|739597.3|741644.8|739644.8|741578|739578|34
1638380870000|2021-12-01 17:47:50|741598.8|739598.8|741619.6|739619.6|741631.1|740117.2|741096.1|739578.3|28
1638380880000|2021-12-01 17:48:00|741620.2|739620.2|741688.6|739688.6|741691.2|740189.9|741114|739617.8|32
1638380890000|2021-12-01 17:48:10|741690.7|739690.7|741774.7|739774.7|741815.4|740266.2|741191.5|739679.8|34
1638380900000|2021-12-01 17:48:20|741771.8|739771.8|741803|739803|741820|740287.7|741287.7|739771.8|36
1638380910000|2021-12-01 17:48:30|741808.7|739808.7|741848.1|739848.1|741871.2|739871.2|741803.9|739803.9|30
1638380920000|2021-12-01 17:48:40|741853|739853|741912|739912|741929.1|739929.1|741851|739851|34
1638380930000|2021-12-01 17:48:50|741910.7|739910.7|741805|739805|741923.8|740391.8|741391.8|739805|31
1638380940000|2021-12-01 17:49:00|741764.9|739764.9|741217.4|740217.4|741764.9|740221.4|741206.1|739707.2|38
1638380950000|2021-12-01 17:49:10|741721.9|739721.9|741799.6|739799.6|741799.6|739799.6|741709.3|739709.3|33
1638380960000|2021-12-01 17:49:20|741776.8|739776.8|741763.4|739763.4|741785.9|739785.9|741724.6|739724.6|36
1638380970000|2021-12-01 17:49:30|741764|739764|741786.2|739786.2|741829|739829|741764|739764|30
1638380980000|2021-12-01 17:49:40|741788.1|739788.1|741824.1|739824.1|741833.1|739833.1|741773.5|739773.5|32
1638380990000|2021-12-01 17:49:50|741825.1|739825.1|741850.3|739850.3|741863.6|740358.6|741350.1|739825.1|29
1638381000000|2021-12-01 17:50:00|741901.4|739901.4|741941|739941|741964.8|739964.8|741895.9|739895.9|36
1638381010000|2021-12-01 17:50:10|741941.9|739941.9|742005.7|740005.7|742045.7|740045.7|741939.7|739939.7|36
1638381020000|2021-12-01 17:50:20|742017.8|740017.8|742123.8|740123.8|742126.9|740126.9|742011.9|740011.9|38
1638381030000|2021-12-01 17:50:30|742114.6|740114.6|742097.3|740097.3|742136.4|740136.4|742097.3|740097.3|33
1638381040000|2021-12-01 17:50:40|742098|740098|742041.6|740041.6|742099.1|740099.1|742041.6|740041.6|35
1638381050000|2021-12-01 17:50:50|742036.9|740036.9|742079.2|740079.2|742083.6|740083.6|742035.5|740035.5|35
1638381060000|2021-12-01 17:51:00|742082.3|740082.3|742132.9|740132.9|742132.9|740132.9|742076.3|740076.3|34
1638381070000|2021-12-01 17:51:10|742119.7|740119.7|742145.1|740145.1|742163.6|740615|741615|740108.6|32
1638381080000|2021-12-01 17:51:20|742145.7|740145.7|742098.8|740098.8|742181|740181|742098.6|740098.6|37
1638381090000|2021-12-01 17:51:30|742086.5|740086.5|742091.1|740091.1|742091.9|740091.9|742028.3|740028.3|37
1638381100000|2021-12-01 17:51:40|742083.2|740083.2|742089.8|740089.8|742100.5|740100.5|742072.9|740072.9|33
1638381110000|2021-12-01 17:51:50|742086.3|740086.3|742145.2|740145.2|742145.2|740145.2|742031.4|740031.4|37
1638381120000|2021-12-01 17:52:00|742134.6|740134.6|742146|740146|742152.4|740152.4|742090.2|740090.2|33
1638381130000|2021-12-01 17:52:10|742150.2|740150.2|742216.8|740216.8|742216.8|740216.8|742150.2|740150.2|32
1638381140000|2021-12-01 17:52:20|742222.2|740222.2|742269.9|740269.9|742308.5|740779.2|741752.6|740222.2|37
1638381150000|2021-12-01 17:52:30|742313.3|740313.3|742310.6|740310.6|742339.3|740807.2|741776.4|740285.7|34
1638381160000|2021-12-01 17:52:40|742314.4|740314.4|742424.1|740424.1|742452.4|740934.4|741911|740313.7|35
1638381170000|2021-12-01 17:52:50|742429|740429|742600.6|740600.6|742600.6|740944.2|741937.3|740429|38
1638381180000|2021-12-01 17:53:00|742638.2|740638.2|742653.3|740653.3|742706.3|740706.3|742632.9|740632.9|36
1638381190000|2021-12-01 17:53:10|742649.9|740649.9|742651.9|740651.9|742658.5|740658.5|742627.1|740627.1|39
1638381200000|2021-12-01 17:53:20|742649.4|740649.4|742614.8|740614.8|742656.6|740656.6|742598.9|740598.9|34
1638381210000|2021-12-01 17:53:30|742612.4|740612.4|742580.9|740580.9|742623.5|740623.5|742554.1|740554.1|36
1638381220000|2021-12-01 17:53:40|742575.3|740575.3|742539|740539|742595.1|740595.1|742511.1|740511.1|40
1638381230000|2021-12-01 17:53:50|742520.1|740520.1|742545.1|740545.1|742573.8|740573.8|742495|740495|33
1638381240000|2021-12-01 17:54:00|742549.3|740549.3|742530.5|740530.5|742566.6|740566.6|742506.2|740506.2|37
1638381250000|2021-12-01 17:54:10|742528.7|740528.7|742578|740578|742584.8|740584.8|742525.5|740525.5|34
1638381260000|2021-12-01 17:54:20|742570.7|740570.7|742384.8|740384.8|742570.7|740570.7|742382.5|740382.5|35
1638381270000|2021-12-01 17:54:30|742379.8|740379.8|742533|740533|742552.4|740787|741787|740281.6|34
1638381280000|2021-12-01 17:54:40|742517.1|740517.1|742111.6|741111.6|742588.3|741111.6|742063.9|740517.1|26
1638381290000|2021-12-01 17:54:50|742102.8|741102.8|742627.4|740627.4|742630.5|741102.8|742067.4|740566.7|32
1638381300000|2021-12-01 17:55:00|742612.6|740612.6|742887.9|740887.9|742894.8|741370|742170|740596.9|36
1638381310000|2021-12-01 17:55:10|742890.5|740890.5|743006.3|741006.3|743029.7|741491.5|742491.5|740887.1|33
1638381320000|2021-12-01 17:55:20|742502.1|741502.1|742599.4|741599.4|743119.5|741621.4|742500.1|741000.4|36
1638381330000|2021-12-01 17:55:30|742587|741587|743005.9|741005.9|743120|741623.3|742585|741005.9|38
1638381340000|2021-12-01 17:55:40|743011.8|741011.8|742980.4|740980.4|743028.9|741028.9|742964|740964|38
1638381350000|2021-12-01 17:55:50|742974.4|740974.4|743057.4|741057.4|743081.3|741545.3|742545.3|740961.6|38
1638381360000|2021-12-01 17:56:00|743068.9|741068.9|743107|741107|743114|741591.9|742582.2|741052.2|36
1638381370000|2021-12-01 17:56:10|742965.2|740965.2|743108.2|741108.2|743157.3|741635|742589.2|740899.7|31
1638381380000|2021-12-01 17:56:20|743117.3|741117.3|743165.9|741165.9|743211.8|741211.8|743103.6|741103.6|37
1638381390000|2021-12-01 17:56:30|743162.4|741162.4|743198.3|741198.3|743202.2|741202.2|743162.4|741162.4|33
1638381400000|2021-12-01 17:56:40|743199.2|741199.2|743187.7|741187.7|743201.9|741201.9|743174.4|741174.4|33
1638381410000|2021-12-01 17:56:50|743199|741199|743237.9|741237.9|743245.7|741700.6|742679.6|741179.4|35
1638381420000|2021-12-01 17:57:00|743231.3|741231.3|742783.3|741783.3|743298.8|741806.4|742759.9|741231.3|32
1638381430000|2021-12-01 17:57:10|743295|741295|743260.3|741260.3|743295|741774.7|742734.4|741201.5|34
1638381440000|2021-12-01 17:57:20|743260.1|741260.1|743234.8|741234.8|743298.4|741771.8|742758.1|741234.8|33
1638381450000|2021-12-01 17:57:30|743229.2|741229.2|743242.4|741242.4|743275.1|741715.5|742715.5|741195.4|37
1638381460000|2021-12-01 17:57:40|743241.5|741241.5|743280.7|741280.7|743295.9|741776.6|742771.1|741221.1|36
1638381470000|2021-12-01 17:57:50|743281|741281|743191.4|741191.4|743285.6|741285.6|743180.9|741180.9|36
1638381480000|2021-12-01 17:58:00|743191.7|741191.7|743162.5|741162.5|743211.2|741661|742644.2|741156.2|32
1638381490000|2021-12-01 17:58:10|743165.2|741165.2|743140|741140|743176.8|741648.3|742636.3|741140|36
1638381500000|2021-12-01 17:58:20|743142.9|741142.9|743204.5|741204.5|743204.5|741679.7|742643.4|741122.5|35
1638381510000|2021-12-01 17:58:30|743186.4|741186.4|743235.1|741235.1|743249|741739.7|742689.8|741181.5|35
1638381520000|2021-12-01 17:58:40|742734.1|741734.1|742772|741772|743256.3|741772.4|742726.8|741231.7|29
1638381530000|2021-12-01 17:58:50|743285.9|741285.9|742778.6|741778.6|743285.9|741778.6|742778.6|741268.9|24
1638428460000|2021-12-02 07:01:00|740583.4|738583.4|740681.4|738681.4|740707.2|738707.2|740509.7|738509.7|35
1638428470000|2021-12-02 07:01:10|740684.3|738684.3|740670.5|738670.5|740712.8|738712.8|740622.8|738622.8|37
1638428480000|2021-12-02 07:01:20|740659.2|738659.2|740577.5|738577.5|740676.6|738676.6|740565.1|738565.1|30
1638428490000|2021-12-02 07:01:30|740571.9|738571.9|740748.9|738748.9|740780.3|738780.3|740495.3|738495.3|40
1638428500000|2021-12-02 07:01:40|740752.9|738752.9|740638.8|738638.8|740764.5|738764.5|740632.7|738632.7|40
1638428510000|2021-12-02 07:01:50|740633.3|738633.3|740683.4|738683.4|740693.4|738693.4|740631|738631|33
1638428520000|2021-12-02 07:02:00|740685.9|738685.9|740983.3|738983.3|740992.6|738992.6|740685.9|738685.9|37
1638428530000|2021-12-02 07:02:10|740987|738987|740980.9|738980.9|741002.5|739002.5|740943.6|738943.6|37
1638428540000|2021-12-02 07:02:20|740987.3|738987.3|740880.5|738880.5|740987.3|738987.3|740880.5|738880.5|32
1638428550000|2021-12-02 07:02:30|740890|738890|740869.4|738869.4|740896.2|738896.2|740826.5|738826.5|33
1638428560000|2021-12-02 07:02:40|740859.3|738859.3|740880.1|738880.1|740909.6|738909.6|740836|738836|35
1638428570000|2021-12-02 07:02:50|740867.2|738867.2|740716|738716|740872|738872|740716|738716|36
1638428580000|2021-12-02 07:03:00|740715|738715|740804.2|738804.2|740813.2|738813.2|740715|738715|39
1638428590000|2021-12-02 07:03:10|740786.9|738786.9|740773.9|738773.9|740822|738822|740764.5|738764.5|36
1638428600000|2021-12-02 07:03:20|740772.7|738772.7|740630.3|738630.3|740776.4|739258|740246.6|738614.2|33
1638428610000|2021-12-02 07:03:30|740636.6|738636.6|740640.7|738640.7|740673.5|738673.5|740585.1|738585.1|36
1638428620000|2021-12-02 07:03:40|740616.1|738616.1|740604.6|738604.6|740622.8|738622.8|740603.4|738603.4|36
1638428630000|2021-12-02 07:03:50|740601.3|738601.3|740609.6|738609.6|740660.1|738660.1|740586.3|738586.3|32
1638428640000|2021-12-02 07:04:00|740608.6|738608.6|740651|738651|740706.2|739186.7|740186.7|738605.8|33
1638428650000|2021-12-02 07:04:10|740652.1|738652.1|740761.2|738761.2|740786.7|739216.5|740216.5|738643.5|30
1638428660000|2021-12-02 07:04:20|740768.5|738768.5|740917|738917|740917|738917|740752.7|738752.7|34
1638428670000|2021-12-02 07:04:30|740903.7|738903.7|740947.7|738947.7|740960.9|739406|740406|738903.7|37
1638428680000|2021-12-02 07:04:40|740946.3|738946.3|740942.2|738942.2|740970.5|738970.5|740933.2|738933.2|34
1638428690000|2021-12-02 07:04:50|740898.1|738898.1|740949.8|738949.8|740953|738953|740898.1|738898.1|35
1638428700000|2021-12-02 07:05:00|740952.6|738952.6|740992.6|738992.6|740995.5|738995.5|740952.6|738952.6|39
1638428710000|2021-12-02 07:05:10|740988.4|738988.4|741000.5|739000.5|741017.1|739500.4|740500.4|738982|35
1638428720000|2021-12-02 07:05:20|741002.8|739002.8|741071.9|739071.9|741083.1|739579|740493.7|738996.9|37
1638428730000|2021-12-02 07:05:30|741073.2|739073.2|741066.2|739066.2|741076.1|739076.1|741066|739066|28
1638428740000|2021-12-02 07:05:40|741066.4|739066.4|741082.2|739082.2|741091.4|739583.9|740583.9|739056.7|33
1638428750000|2021-12-02 07:05:50|741079.4|739079.4|741065.2|739065.2|741082.6|739554.2|740465.5|738965.7|36
1638428760000|2021-12-02 07:06:00|741063.7|739063.7|740932.2|738932.2|741065.8|739562.4|740409.4|738919.3|35
1638428770000|2021-12-02 07:06:10|740916.9|738916.9|740394.8|739394.8|740978.6|739448|740394.8|738916.9|39
1638428780000|2021-12-02 07:06:20|740897.3|738897.3|740710.2|738710.2|740921.7|739389.2|740197.3|738696.3|38
1638428790000|2021-12-02 07:06:30|740710|738710|740736.4|738736.4|740743.1|738743.1|740706.4|738706.4|36
1638428800000|2021-12-02 07:06:40|740731.7|738731.7|740801.5|738801.5|740829.4|738829.4|740726.6|738726.6|40
1638428810000|2021-12-02 07:06:50|740803.8|738803.8|740771|738771|740840.6|738840.6|740767.6|738767.6|39
1638428820000|2021-12-02 07:07:00|740752.4|738752.4|740574.3|738574.3|740760.2|738760.2|740567.9|738567.9|38
1638428830000|2021-12-02 07:07:10|740571|738571|740342.1|738342.1|740584.8|738584.8|740319.6|738319.6|36
1638428840000|2021-12-02 07:07:20|740328.4|738328.4|740273.1|738273.1|740349.3|738349.3|740268.4|738268.4|39
1638428850000|2021-12-02 07:07:30|740274.8|738274.8|740241.1|738241.1|740274.8|738274.8|740178.8|738178.8|39
1638428860000|2021-12-02 07:07:40|740227.4|738227.4|740236.2|738236.2|740300.4|738300.4|740224.9|738224.9|39
1638428870000|2021-12-02 07:07:50|740243.4|738243.4|740197.8|738197.8|740243.4|738243.4|740180.3|738180.3|36
1638428880000|2021-12-02 07:08:00|740210.2|738210.2|739652.8|738652.8|740285.3|738748.1|739652.8|738179|37
1638428890000|2021-12-02 07:08:10|740163.9|738163.9|740270.1|738270.1|740286.8|738286.8|740154|738154|35
1638428900000|2021-12-02 07:08:20|740270.3|738270.3|740241.9|738241.9|740281.8|738281.8|740228.9|738228.9|36
1638428910000|2021-12-02 07:08:30|740242.6|738242.6|740430.5|738430.5|740510.1|738510.1|740238.7|738238.7|40
1638428920000|2021-12-02 07:08:40|740432.7|738432.7|740544.8|738544.8|740645.1|738645.1|740432.7|738432.7|35
1638428930000|2021-12-02 07:08:50|740530.3|738530.3|740656.4|738656.4|740680.5|738680.5|740497.3|738497.3|38
1638428940000|2021-12-02 07:09:00|740658.1|738658.1|740647.1|738647.1|740708.7|738708.7|740625.2|738625.2|39
1638428950000|2021-12-02 07:09:10|740650.6|738650.6|740670.4|738670.4|740680.4|738680.4|740586|738586|39
1638428960000|2021-12-02 07:09:20|740668.5|738668.5|740682.4|738682.4|740743.7|738743.7|740668.5|738668.5|38
1638428970000|2021-12-02 07:09:30|740693.8|738693.8|740771|738771|740771|738771|740657.1|738657.1|38
1638428980000|2021-12-02 07:09:40|740790.7|738790.7|740773|738773|740815.1|738815.1|740662.8|738662.8|40
1638428990000|2021-12-02 07:09:50|740774.2|738774.2|740780|738780|740795|738795|740769.6|738769.6|38
1638429000000|2021-12-02 07:10:00|740781.8|738781.8|740713|738713|740788.6|738788.6|740711.5|738711.5|36
1638429010000|2021-12-02 07:10:10|740711|738711|740575.2|738575.2|740716.2|738716.2|740556.1|738556.1|40
1638429020000|2021-12-02 07:10:20|740562.2|738562.2|740584.5|738584.5|740676.7|738676.7|740555.2|738555.2|37
1638429030000|2021-12-02 07:10:30|740574.2|738574.2|740531.7|738531.7|740615.6|738615.6|740528|738528|36
1638429040000|2021-12-02 07:10:40|740443.5|738443.5|740358.4|738358.4|740525.9|738525.9|740341.9|738341.9|40
1638429050000|2021-12-02 07:10:50|740382.3|738382.3|740338.2|738338.2|740414.9|738414.9|740332.7|738332.7|40
1638429060000|2021-12-02 07:11:00|740337.9|738337.9|740371.1|738371.1|740436.6|738436.6|740337.9|738337.9|35
1638429070000|2021-12-02 07:11:10|740369.3|738369.3|740461.3|738461.3|740463.4|738463.4|740341.9|738341.9|37
1638429080000|2021-12-02 07:11:20|740459.1|738459.1|740573.9|738573.9|740622.5|738622.5|740443.6|738443.6|34
1638429090000|2021-12-02 07:11:30|740574|738574|740611.5|738611.5|740631.5|738631.5|740565.2|738565.2|30
1638429100000|2021-12-02 07:11:40|740619|738619|740663.2|738663.2|740671.4|738671.4|740605|738605|34
1638429110000|2021-12-02 07:11:50|740666.8|738666.8|740773.9|738773.9|740803.8|738803.8|740638.5|738638.5|32
1638429120000|2021-12-02 07:12:00|740805.1|738805.1|740838.4|738838.4|740862.6|738862.6|740805.1|738805.1|40
1638429130000|2021-12-02 07:12:10|740847.3|738847.3|740712.8|738712.8|740847.3|738847.3|740704.3|738704.3|39
1638429140000|2021-12-02 07:12:20|740712.9|738712.9|740677.5|738677.5|740729.3|738729.3|740677.5|738677.5|38
1638429150000|2021-12-02 07:12:30|740671.1|738671.1|740668|738668|740696.6|738696.6|740592.4|738592.4|40
1638429160000|2021-12-02 07:12:40|740667|738667|740721.7|738721.7|740760.1|738760.1|740663.7|738663.7|38
1638429170000|2021-12-02 07:12:50|740729.2|738729.2|740708.4|738708.4|740730.8|739224.5|740224.5|738683.1|35
1638429180000|2021-12-02 07:13:00|740712.6|738712.6|740733.3|738733.3|740759.1|739232.5|740224.3|738690.3|37
1638429190000|2021-12-02 07:13:10|740727.4|738727.4|740658|738658|740730.4|739172.7|740172.7|738645.2|33
1638429200000|2021-12-02 07:13:20|740665.8|738665.8|740705|738705|740725.8|738725.8|740663.1|738663.1|32
1638429210000|2021-12-02 07:13:30|740699.8|738699.8|740594.3|738594.3|740713.4|739195.1|740130.3|738591.5|37
1638429220000|2021-12-02 07:13:40|740596.3|738596.3|740728.4|738728.4|740728.4|738728.4|740592|738592|37
1638429230000|2021-12-02 07:13:50|740728.8|738728.8|740731.4|738731.4|740737.9|739234.7|740234.7|738720.6|28
1638429240000|2021-12-02 07:14:00|740739.6|738739.6|740696.8|738696.8|740766.1|738766.1|740691.1|738691.1|34
1638429250000|2021-12-02 07:14:10|740693.9|738693.9|740645.5|738645.5|740706.9|739154.5|740154.5|738645.5|34
1638429260000|2021-12-02 07:14:20|740646.1|738646.1|740679.3|738679.3|740730.9|738730.9|740645.3|738645.3|32
1638429270000|2021-12-02 07:14:30|740677.5|738677.5|740619.7|738619.7|740695.5|739117|740117|738604.8|36
1638429280000|2021-12-02 07:14:40|740618.4|738618.4|740597.4|738597.4|740676.9|739142.7|740142.7|738580.2|36
1638429290000|2021-12-02 07:14:50|740599.1|738599.1|740554.7|738554.7|740602.9|738602.9|740554.7|738554.7|34
1638429300000|2021-12-02 07:15:00|740551.5|738551.5|740570.3|738570.3|740578.4|738578.4|740488.5|738488.5|39
1638429310000|2021-12-02 07:15:10|740571.1|738571.1|740565.7|738565.7|740576.2|739057.3|740057.3|738534.8|31
1638429320000|2021-12-02 07:15:20|740567.7|738567.7|740680.9|738680.9|740683.2|739170|740134.8|738557.4|36
1638429330000|2021-12-02 07:15:30|740685.7|738685.7|740721.9|738721.9|740742|739216.8|740179|738658.3|33
1638429340000|2021-12-02 07:15:40|740728.3|738728.3|740702.2|738702.2|740728.3|738728.3|740697.3|738697.3|37
1638429350000|2021-12-02 07:15:50|740673.2|738673.2|740285.9|739285.9|740715|739285.9|740169.8|738667.4|30
1638429360000|2021-12-02 07:16:00|740783.7|738783.7|740264.3|739264.3|740794|739288|740256.1|738771.7|30
1638429370000|2021-12-02 07:16:10|740269|739269|740283.7|739283.7|740812.2|739293.4|740259|738785.7|30
1638429380000|2021-12-02 07:16:20|740267|739267|740852.2|738852.2|740863.5|739293|740253.6|738773.7|34
1638429390000|2021-12-02 07:16:30|740853.8|738853.8|740804.5|738804.5|740856.7|739329.1|740291.9|738792.8|35
1638429400000|2021-12-02 07:16:40|740812.4|738812.4|740849.5|738849.5|740869.2|739324.9|740300.4|738799.8|36
1638429410000|2021-12-02 07:16:50|740849|738849|740970.2|738970.2|740970.2|739365|740360.7|738846.3|34
1638429420000|2021-12-02 07:17:00|740980.7|738980.7|740529.4|738529.4|741036.3|739036.3|740487.6|738487.6|40
1638429430000|2021-12-02 07:17:10|740540.6|738540.6|740631.5|738631.5|740661.6|738661.6|740534.6|738534.6|39
1638429440000|2021-12-02 07:17:20|740634.2|738634.2|740679.6|738679.6|740688.2|738688.2|740634.2|738634.2|35
1638429450000|2021-12-02 07:17:30|740678.7|738678.7|740806.2|738806.2|740835.1|738835.1|740674.1|738674.1|37
1638429460000|2021-12-02 07:17:40|740808.3|738808.3|740744.4|738744.4|740825.2|738825.2|740744.4|738744.4|39
1638429470000|2021-12-02 07:17:50|740749|738749|740669.4|738669.4|740750.9|738750.9|740652.3|738652.3|40
1638429480000|2021-12-02 07:18:00|740669.2|738669.2|740652.5|738652.5|740687.4|738687.4|740650.5|738650.5|38
1638429490000|2021-12-02 07:18:10|740637.2|738637.2|740559.3|738559.3|740658.8|739140|740139.5|738549.1|39
1638429500000|2021-12-02 07:18:20|740562.4|738562.4|740462.6|738462.6|740570.1|738570.1|740462.6|738462.6|39
1638429510000|2021-12-02 07:18:30|740357.7|738357.7|740426.7|738426.7|740438|738438|740300.9|738300.9|39
1638429520000|2021-12-02 07:18:40|740425.2|738425.2|740497.8|738497.8|740497.8|738497.8|740424.4|738424.4|38
1638429530000|2021-12-02 07:18:50|740467.9|738467.9|740525.8|738525.8|740542.4|738542.4|740467.7|738467.7|40
1638429540000|2021-12-02 07:19:00|740506.3|738506.3|740316.5|738316.5|740542.2|738973|739973|738313.4|39
1638429550000|2021-12-02 07:19:10|740327.6|738327.6|740444.8|738444.8|740545.9|738545.9|740283.9|738283.9|38
1638429560000|2021-12-02 07:19:20|740443|738443|740467.9|738467.9|740467.9|738467.9|740417.8|738417.8|37
1638429570000|2021-12-02 07:19:30|740465.5|738465.5|740519.6|738519.6|740519.6|738519.6|740432.6|738432.6|39
1638429580000|2021-12-02 07:19:40|740506.9|738506.9|740410.2|738410.2|740541.4|738541.4|740399.4|738399.4|40
1638429590000|2021-12-02 07:19:50|740427.7|738427.7|740585.7|738585.7|740623.8|738623.8|740400.6|738400.6|38
1638429600000|2021-12-02 07:20:00|740584.6|738584.6|740658.6|738658.6|740662.4|738662.4|740574|738574|35
1638429610000|2021-12-02 07:20:10|740663.9|738663.9|740690.6|738690.6|740703.9|738703.9|740654.9|738654.9|33
1638429620000|2021-12-02 07:20:20|740689.9|738689.9|740690.2|738690.2|740694.4|739174|740174|738652.3|35
1638429630000|2021-12-02 07:20:30|740206.9|739206.9|740653.9|738653.9|740701.7|739206.9|740169.4|738614.2|36
1638429640000|2021-12-02 07:20:40|740656.7|738656.7|740669.6|738669.6|740696.5|739181.7|740175|738656.7|33
1638429650000|2021-12-02 07:20:50|740667.3|738667.3|740635.8|738635.8|740682.6|739161.7|740161.7|738626.5|33
1638429660000|2021-12-02 07:21:00|740636.6|738636.6|740598.2|738598.2|740636.6|738636.6|740587.7|738587.7|36
1638429670000|2021-12-02 07:21:10|740596.3|738596.3|740716.9|738716.9|740716.9|739221.4|740203.9|738596.3|29
1638429680000|2021-12-02 07:21:20|740712.2|738712.2|740245.8|739245.8|740754.3|739253.9|740202.7|738712.2|33
1638429690000|2021-12-02 07:21:30|740245.9|739245.9|740922.3|738922.3|740925.7|739358.7|740222.7|738775.8|35
1638429700000|2021-12-02 07:21:40|740920.9|738920.9|740904|738904|740924.4|738924.4|740893.9|738893.9|38
1638429710000|2021-12-02 07:21:50|740900.4|738900.4|740903.1|738903.1|740903.1|739380.3|740380.3|738868.6|35
1638429720000|2021-12-02 07:22:00|740884.9|738884.9|740833.9|738833.9|740905.9|739336.4|740336.4|738804.3|34
1638429730000|2021-12-02 07:22:10|740840.2|738840.2|740834.9|738834.9|740874.7|738874.7|740829|738829|31
1638429740000|2021-12-02 07:22:20|740833|738833|740977.1|738977.1|741002|739472.4|740404.7|738831.9|38
1638429750000|2021-12-02 07:22:30|740980.2|738980.2|740536.1|739536.1|741045.9|739538.7|740499|738967.1|37
1638429760000|2021-12-02 07:22:40|740541.3|739541.3|740588|739588|741091.8|739588|740534.9|739043.4|33
1638429770000|2021-12-02 07:22:50|740586|739586|741148.1|739148.1|741182.5|739651.6|740578.7|739139.5|29
1638429780000|2021-12-02 07:23:00|741145|739145|741049.2|739049.2|741145|739145|740855.9|738855.9|38
1638429790000|2021-12-02 07:23:10|741062.8|739062.8|741071.6|739071.6|741094.3|739094.3|741043.3|739043.3|35
1638429800000|2021-12-02 07:23:20|741070.6|739070.6|740809.8|738809.8|741090.2|739483.9|740483.9|738809.8|35
1638429810000|2021-12-02 07:23:30|740813.8|738813.8|740569.6|738569.6|740813.8|738813.8|740567.7|738567.7|39
1638429820000|2021-12-02 07:23:40|740575.3|738575.3|740571.5|738571.5|740629.7|738629.7|740547.7|738547.7|36
1638429830000|2021-12-02 07:23:50|740581.2|738581.2|740082.2|739082.2|740607.8|739091.2|740082.2|738570.9|35
1638429840000|2021-12-02 07:24:00|740086.5|739086.5|740594.6|738594.6|740614.4|739116.3|740084.9|738589.7|35
1638429850000|2021-12-02 07:24:10|740073.9|739073.9|740071.8|739071.8|740594.7|739078.3|740064.3|738557.4|34
1638429860000|2021-12-02 07:24:20|740564.2|738564.2|740581.5|738581.5|740625.9|739107.3|740061.8|738549|38
1638429870000|2021-12-02 07:24:30|740581.4|738581.4|740562.3|738562.3|740618.7|739058|740054.1|738534.1|30
1638429880000|2021-12-02 07:24:40|740560.7|738560.7|740608.7|738608.7|740629.5|739082.9|740082.9|738559.3|30
1638429890000|2021-12-02 07:24:50|740598|738598|740056.9|739056.9|740607.7|739103.1|740045.9|738551.6|31
1638429900000|2021-12-02 07:25:00|740061.7|739061.7|740014.6|739014.6|740650.3|739135.8|740007.9|738516.3|37
1638429910000|2021-12-02 07:25:10|740021.1|739021.1|740064.9|739064.9|740064.9|739064.9|740015|739015|31
1638429920000|2021-12-02 07:25:20|740044.8|739044.8|740012.2|739012.2|740046.2|739046.2|740010|739010|29
1638429930000|2021-12-02 07:25:30|740015.4|739015.4|739858.9|738858.9|740379.1|739026.1|739846.5|738347.6|38
1638429940000|2021-12-02 07:25:40|739842.9|738842.9|739926.2|738926.2|740370.1|738947.2|739831.8|738369.4|37
1638429950000|2021-12-02 07:25:50|739920.9|738920.9|739961.8|738961.8|740475|738986.6|739906.5|738465.8|33
1638429960000|2021-12-02 07:26:00|739958.4|738958.4|740035|739035|740060|739060|739931.2|738931.2|35
1638429970000|2021-12-02 07:26:10|740038.5|739038.5|739978.9|738978.9|740053.7|739053.7|739933.7|738933.7|33
1638429980000|2021-12-02 07:26:20|739978.4|738978.4|739871.5|738871.5|739994.8|738994.8|739870.8|738870.8|38
1638429990000|2021-12-02 07:26:30|739886.8|738886.8|740005.5|739005.5|740021.1|739021.1|739867.8|738867.8|36
1638430000000|2021-12-02 07:26:40|740031.5|739031.5|740081.3|739081.3|740538.7|739081.3|740014.1|738537.1|30
1638430010000|2021-12-02 07:26:50|740081.2|739081.2|740117.7|739117.7|740120.6|739120.6|740059|739059|33
1638430020000|2021-12-02 07:27:00|740116|739116|740111.2|739111.2|740116.9|739116.9|740070.1|739070.1|34
1638430030000|2021-12-02 07:27:10|740115.7|739115.7|740080.9|739080.9|740615.3|739115.7|740080.9|738592.9|36
1638430040000|2021-12-02 07:27:20|740075.8|739075.8|740085.1|739085.1|740102.4|739102.4|740069.8|739069.8|32
1638430050000|2021-12-02 07:27:30|740086.9|739086.9|740043.3|739043.3|740103.5|739103.5|740025.6|739025.6|27
1638430060000|2021-12-02 07:27:40|740044|739044|740148.9|739148.9|740148.9|739148.9|740044|739044|30
1638430070000|2021-12-02 07:27:50|740146.7|739146.7|740168.7|739168.7|740175.1|739175.1|740146.7|739146.7|30
1638430080000|2021-12-02 07:28:00|740162.7|739162.7|740226.1|739226.1|740728.3|739244.3|740143.9|738727.9|31
1638430090000|2021-12-02 07:28:10|740215|739215|740250.8|739250.8|740259.8|739259.8|740157.6|739157.6|37
1638430100000|2021-12-02 07:28:20|740241.6|739241.6|740258|739258|740259.3|739259.3|740237.3|739237.3|29
1638430110000|2021-12-02 07:28:30|740256.4|739256.4|740252.8|739252.8|740262.1|739262.1|740230.1|739230.1|31
1638430120000|2021-12-02 07:28:40|740264.9|739264.9|740375.3|739375.3|740426.2|739426.2|740264.9|739264.9|31
1638430130000|2021-12-02 07:28:50|740393|739393|740362.7|739362.7|740919.6|739400.9|740346.6|738897.3|35
1638430140000|2021-12-02 07:29:00|740363|739363|740399.8|739399.8|740907|739409.2|740363|738905.5|36
1638430150000|2021-12-02 07:29:10|740402|739402|741013.2|739013.2|741040.5|739514.3|740402|738969.3|36
1638430160000|2021-12-02 07:29:20|741013.5|739013.5|740937.2|738937.2|741013.5|739455|740455|738937.2|36
1638430170000|2021-12-02 07:29:30|740937.4|738937.4|740629.3|738629.3|740939.6|739167.4|740098.9|738583|39
1638430180000|2021-12-02 07:29:40|740663.2|738663.2|740833.4|738833.4|740842|739275.1|740206.1|738663.2|36
1638430190000|2021-12-02 07:29:50|740829.4|738829.4|740345.5|739345.5|740862.5|739348.3|740306.2|738798.7|34
1638430200000|2021-12-02 07:30:00|740335.9|739335.9|740325.6|739325.6|740879.3|739454.3|740325.6|738876.5|39
1638430210000|2021-12-02 07:30:10|740330.1|739330.1|740369|739369|740879.6|739384.5|740309.7|738811|39
1638430220000|2021-12-02 07:30:20|740370.2|739370.2|740427|739427|740434.9|739434.9|740370.2|739370.2|34
1638430230000|2021-12-02 07:30:30|740430|739430|740488.1|739488.1|740989.5|739488.1|740402.8|738932.4|34
1638430240000|2021-12-02 07:30:40|740968.7|738968.7|740956.5|738956.5|740968.7|738968.7|740879.8|738879.8|35
1638430250000|2021-12-02 07:30:50|740960|738960|740951.5|738951.5|740963.5|739458.9|740454.1|738949.7|28
1638430260000|2021-12-02 07:31:00|740952.8|738952.8|740911.8|738911.8|740964.6|739429.6|740411.7|738911.8|31
1638430270000|2021-12-02 07:31:10|740946|738946|740896.9|738896.9|740951.7|739443.6|740438.5|738885.7|26
1638430280000|2021-12-02 07:31:20|740898.7|738898.7|740484.2|739484.2|740960.5|739507.6|740410.1|738898.7|29
1638430290000|2021-12-02 07:31:30|740985.7|738985.7|740562|739562|740986.2|739569.5|740460.2|738985.6|33
1638430300000|2021-12-02 07:31:40|740559.5|739559.5|740577.6|739577.6|740582.5|739582.5|740539.4|739539.4|34
1638430310000|2021-12-02 07:31:50|740577|739577|741117.1|739117.1|741122.6|739634.9|740576.4|739112|33
1638430320000|2021-12-02 07:32:00|741109.7|739109.7|741134.7|739134.7|741150.8|739641.1|740566.1|739099.2|36
1638430330000|2021-12-02 07:32:10|741135.9|739135.9|740569.9|739569.9|741161.9|739684.7|740569.9|739135.9|32
1638430340000|2021-12-02 07:32:20|740561.3|739561.3|741118.3|739118.3|741125.7|739632|740515.9|739118.3|33
1638430350000|2021-12-02 07:32:30|741124.4|739124.4|740640.1|739640.1|741129.9|739643.1|740619.8|739124.4|32
1638430360000|2021-12-02 07:32:40|740638.8|739638.8|740626.4|739626.4|741140.2|739651.3|740615.6|739126.2|29
1638430370000|2021-12-02 07:32:50|740626.8|739626.8|741111.2|739111.2|741117.3|739631.7|740612.2|739075.7|30
1638430380000|2021-12-02 07:33:00|741113.3|739113.3|741078.3|739078.3|741123.1|739123.1|741074.1|739074.1|29
1638430390000|2021-12-02 07:33:10|741078.6|739078.6|741122.6|739122.6|741122.6|739585.4|740585.4|739041.4|35
1638430400000|2021-12-02 07:33:20|741140.4|739140.4|741124.4|739124.4|741142.4|739641.4|740612.9|739119.2|35
1638430410000|2021-12-02 07:33:30|741123.2|739123.2|740634.7|739634.7|741133.5|739634.7|740617.4|739123.2|36
1638430420000|2021-12-02 07:33:40|740629.8|739629.8|740631.5|739631.5|740656|739656|740626.3|739626.3|32
1638430430000|2021-12-02 07:33:50|740634|739634|740728.5|739728.5|740741.2|739741.2|740617.8|739617.8|34
1638430440000|2021-12-02 07:34:00|740727|739727|740726.4|739726.4|740735.2|739735.2|740683.6|739683.6|31
1638430450000|2021-12-02 07:34:10|740727.3|739727.3|740750.5|739750.5|740765.8|739765.8|740719|739719|37
1638430460000|2021-12-02 07:34:20|740749.4|739749.4|741241.6|739241.6|741254|739753.5|740736.3|739212.3|27
1638430470000|2021-12-02 07:34:30|741241.4|739241.4|740568.2|739568.2|741248.8|739755.3|740565|739070.8|39
1638430480000|2021-12-02 07:34:40|740568.8|739568.8|740574|739574|741107.2|739601|740556.6|739069.3|35
1638430490000|2021-12-02 07:34:50|740572|739572|741134.6|739134.6|741142|739586.5|740572|739083.5|31
1638430500000|2021-12-02 07:35:00|741138.5|739138.5|741133.5|739133.5|741150.1|739650.1|740628.8|739132.7|31
1638430510000|2021-12-02 07:35:10|741135|739135|740658.6|739658.6|741143.5|739658.6|740634.5|739131|30
1638430520000|2021-12-02 07:35:20|740651.4|739651.4|740640.1|739640.1|741172.5|739676.9|740632.7|739151.5|31
1638430530000|2021-12-02 07:35:30|740640.8|739640.8|740593.7|739593.7|741138|739640.9|740586|739073.2|31
1638430540000|2021-12-02 07:35:40|741106.3|739106.3|740505.9|739505.9|741112.8|739575.4|740505.9|739054.7|36
1638430550000|2021-12-02 07:35:50|740501.9|739501.9|740523.6|739523.6|740987.2|739523.6|740465.9|738984.8|34
1638430560000|2021-12-02 07:36:00|741048.7|739048.7|740457.6|739457.6|741055.4|739502.2|740440.9|739044.9|37
1638430570000|2021-12-02 07:36:10|740459.5|739459.5|740472.2|739472.2|740481.1|739481.1|740445|739445|33
1638430580000|2021-12-02 07:36:20|740475.7|739475.7|740472.6|739472.6|740527.3|739527.3|740472.6|739472.6|34
1638430590000|2021-12-02 07:36:30|740472.7|739472.7|740538.4|739538.4|740538.4|739538.4|740472.7|739472.7|37
1638430600000|2021-12-02 07:36:40|740539.2|739539.2|740538|739538|740567|739567|740531|739531|34
1638430610000|2021-12-02 07:36:50|740538.5|739538.5|740529.4|739529.4|740538.5|739538.5|740487.5|739487.5|32
1638430620000|2021-12-02 07:37:00|740519.3|739519.3|740611.2|739611.2|740613.1|739613.1|740506.9|739506.9|38
1638430630000|2021-12-02 07:37:10|740608.7|739608.7|740798.4|739798.4|740799.2|739799.2|740597.8|739597.8|31
1638430640000|2021-12-02 07:37:20|740793.4|739793.4|740709.6|739709.6|740793.4|739793.4|740705.8|739705.8|30
1638430650000|2021-12-02 07:37:30|740705.1|739705.1|741166.4|739166.4|741172.2|739716.4|740676.9|739161.7|38
1638430660000|2021-12-02 07:37:40|741166.8|739166.8|740662.3|739662.3|741179.7|739665.9|740649.6|739166.2|33
1638430670000|2021-12-02 07:37:50|740655.2|739655.2|740651.8|739651.8|740688.4|739688.4|740642.6|739642.6|32
1638430680000|2021-12-02 07:38:00|740662.4|739662.4|740658.7|739658.7|740667.5|739667.5|740648.1|739648.1|32
1638430690000|2021-12-02 07:38:10|740668.8|739668.8|740593.8|739593.8|740679.5|739679.5|740573.9|739573.9|26
1638430700000|2021-12-02 07:38:20|740598.6|739598.6|740559.3|739559.3|740620.3|739620.3|740559.3|739559.3|30
1638430710000|2021-12-02 07:38:30|740561.8|739561.8|740547.2|739547.2|740566.6|739566.6|740533.2|739533.2|35
1638430720000|2021-12-02 07:38:40|740549.3|739549.3|740540.9|739540.9|740574.2|739574.2|740540.2|739540.2|37
1638430730000|2021-12-02 07:38:50|740542.5|739542.5|740569.6|739569.6|740605.6|739605.6|740542.5|739542.5|28
1638430740000|2021-12-02 07:39:00|740562|739562|740479.7|739479.7|740572.4|739572.4|740478.8|739478.8|38
1638430750000|2021-12-02 07:39:10|740482.1|739482.1|740478.8|739478.8|740490.1|739490.1|740477|739477|28
1638430760000|2021-12-02 07:39:20|740480.8|739480.8|740492.2|739492.2|740508.4|739508.4|740478.1|739478.1|30
1638430770000|2021-12-02 07:39:30|740492.4|739492.4|740507.6|739507.6|740527.4|739527.4|740492.4|739492.4|35
1638430780000|2021-12-02 07:39:40|740538.6|739538.6|740590.8|739590.8|740592.9|739592.9|740516.6|739516.6|33
1638430790000|2021-12-02 07:39:50|740592.5|739592.5|740631.8|739631.8|740631.8|739631.8|740574.5|739574.5|27
1638430800000|2021-12-02 07:40:00|740633.8|739633.8|740584.3|739584.3|740733.3|739733.3|740584.3|739584.3|37
1638430810000|2021-12-02 07:40:10|740572|739572|740612.2|739612.2|740612.2|739612.2|740552.7|739552.7|25
1638430820000|2021-12-02 07:40:20|740620.5|739620.5|740742.3|739742.3|740742.3|739742.3|740591.1|739591.1|39
1638430830000|2021-12-02 07:40:30|740743.6|739743.6|740763.7|739763.7|740790.1|739790.1|740718.4|739718.4|31
1638430840000|2021-12-02 07:40:40|740756.5|739756.5|740738.3|739738.3|740757.8|739757.8|740726.3|739726.3|26
1638430850000|2021-12-02 07:40:50|740744.2|739744.2|741005.8|740005.8|741522.8|740016.2|740735.4|739505.9|37
1638430860000|2021-12-02 07:41:00|741009.4|740009.4|741001.5|740001.5|741072.7|740072.7|740976.6|739976.6|38
1638430870000|2021-12-02 07:41:10|741001.9|740001.9|741099.8|740099.8|741161.9|740161.9|740983|739983|38
1638430880000|2021-12-02 07:41:20|741098.2|740098.2|741216.6|740216.6|741235.5|740235.5|741025.2|740025.2|35
1638430890000|2021-12-02 07:41:30|741221.9|740221.9|741201|740201|741224.6|740224.6|741086.5|740086.5|34
1638430900000|2021-12-02 07:41:40|741195.3|740195.3|741211.1|740211.1|741269|740269|741176.5|740176.5|30
1638430910000|2021-12-02 07:41:50|741222.8|740222.8|742096.7|740096.7|742106.6|740251.2|741222.8|739816.5|39
1638430920000|2021-12-02 07:42:00|742119.4|740119.4|742145.8|740145.8|742188.4|740188.4|742102.7|740102.7|36
1638430930000|2021-12-02 07:42:10|742119.3|740119.3|742173.1|740173.1|742234.3|740707.9|741567.7|740066|39
1638430940000|2021-12-02 07:42:20|742161.7|740161.7|742327.3|740327.3|742448.6|740888.2|741888.2|740161.7|40
1638430950000|2021-12-02 07:42:30|742345.1|740345.1|742143.8|740143.8|742408.8|740408.8|742143.8|740143.8|37
1638430960000|2021-12-02 07:42:40|742151.2|740151.2|742042.8|740042.8|742161.9|740611.4|741555.8|740042.8|35
1638430970000|2021-12-02 07:42:50|742052.4|740052.4|741494.7|740494.7|742083.1|740579.8|741494.7|740047.4|37
1638430980000|2021-12-02 07:43:00|741496.1|740496.1|741974.2|739974.2|742058.8|740560.4|741477.6|739974.2|37
1638430990000|2021-12-02 07:43:10|741977.1|739977.1|741983.8|739983.8|741990.2|740484|741454.2|739952.8|37
1638431000000|2021-12-02 07:43:20|741998.3|739998.3|742216.7|740216.7|742251.7|740665.9|741505.5|739998.3|36
1638431010000|2021-12-02 07:43:30|742215.4|740215.4|742372.5|740372.5|742378.4|740378.4|742186.2|740186.2|40
1638431020000|2021-12-02 07:43:40|742368.8|740368.8|742411.7|740411.7|742454.6|740454.6|742362.7|740362.7|38
1638431030000|2021-12-02 07:43:50|742409.8|740409.8|742662.5|740662.5|742695|740695|742385.3|740385.3|39
1638431040000|2021-12-02 07:44:00|742655.4|740655.4|742725.7|740725.7|742751.1|740751.1|742546.5|740546.5|39
1638431050000|2021-12-02 07:44:10|742725.2|740725.2|742853.6|740853.6|742854.8|740854.8|742708.3|740708.3|39
1638431060000|2021-12-02 07:44:20|742852.7|740852.7|742906.2|740906.2|742933.7|741368.2|742344.2|740827.9|36
1638431070000|2021-12-02 07:44:30|742908.6|740908.6|742651.3|740651.3|742908.6|740908.6|742582.4|740582.4|39
1638431080000|2021-12-02 07:44:40|742617.4|740617.4|742910.8|740910.8|742938.6|740938.6|742603.9|740603.9|39
1638431090000|2021-12-02 07:44:50|742910|740910|742864.9|740864.9|742921.4|741365.3|742354.7|740859.2|37
1638431100000|2021-12-02 07:45:00|742868.5|740868.5|742676.4|740676.4|742902.4|741365.9|742133.1|740640.2|37
1638431110000|2021-12-02 07:45:10|742681.9|740681.9|742505.4|740505.4|742681.9|740681.9|742456.5|740456.5|39
1638431120000|2021-12-02 07:45:20|742457|740457|742476.4|740476.4|742516.3|740516.3|742446.9|740446.9|40
1638431130000|2021-12-02 07:45:30|742469.2|740469.2|742238.2|740238.2|742474.1|740474.1|742202.2|740202.2|37
1638431140000|2021-12-02 07:45:40|742241.8|740241.8|742395|740395|742395|740395|742240.7|740240.7|40
1638431150000|2021-12-02 07:45:50|742369|740369|742400|740400|742400|740917.2|741808.4|740356|37
1638431160000|2021-12-02 07:46:00|741926.7|740926.7|741845.7|740845.7|742443.5|740942.8|741826.9|740330.8|36
1638431170000|2021-12-02 07:46:10|741844.6|740844.6|742365.5|740365.5|742395|740898.1|741811.1|740316.8|35
1638431180000|2021-12-02 07:46:20|741860.1|740860.1|742361.4|740361.4|742374.5|740860.1|741819.9|740348|29
1638431190000|2021-12-02 07:46:30|742360.8|740360.8|742330.6|740330.6|742364.7|740843|741694.8|740240|33
1638431200000|2021-12-02 07:46:40|742355.2|740355.2|742531.2|740531.2|742549.7|740549.7|742331.6|740331.6|38
1638431210000|2021-12-02 07:46:50|742524.4|740524.4|742512.8|740512.8|742563.3|740563.3|742512.8|740512.8|31
1638431220000|2021-12-02 07:47:00|742513.1|740513.1|741985.7|740985.7|742572.1|741047.1|741971.1|740512.5|34
1638431230000|2021-12-02 07:47:10|741990|740990|741863.4|740863.4|742440.9|740990|741828.1|740333|32
1638431240000|2021-12-02 07:47:20|741865.9|740865.9|742386.9|740386.9|742436|740878.4|741860.7|740362.3|31
1638431250000|2021-12-02 07:47:30|742384.2|740384.2|741879.6|740879.6|742392.8|740896|741874.1|740382.8|24
1638431260000|2021-12-02 07:47:40|741881.7|740881.7|742298.1|740298.1|742324|740882.4|741807.9|740298.1|34
1638431270000|2021-12-02 07:47:50|742300.6|740300.6|742207.4|740207.4|742300.6|740728.1|741713.9|740194.3|31
1638431280000|2021-12-02 07:48:00|742210.2|740210.2|741707.3|740707.3|742211.1|740707.3|741641.6|740156.3|36
1638431290000|2021-12-02 07:48:10|741697.6|740697.6|741628.4|740628.4|742166.5|740705.2|741628.4|740166.5|31
1638431300000|2021-12-02 07:48:20|741643.1|740643.1|741685|740685|741685|740685|741625.4|740625.4|26
1638431310000|2021-12-02 07:48:30|741686|740686|741601|740601|741702.3|740702.3|741599.9|740599.9|35
1638431320000|2021-12-02 07:48:40|741590.4|740590.4|741591.2|740591.2|741600.9|740600.9|741574|740574|35
1638431330000|2021-12-02 07:48:50|741589|740589|741624.2|740624.2|741636|740636|741529.8|740529.8|29
1638431340000|2021-12-02 07:49:00|741649.9|740649.9|741768.5|740768.5|741768.5|740768.5|741649.9|740649.9|35
1638431350000|2021-12-02 07:49:10|741756.3|740756.3|741738.3|740738.3|741758.2|740758.2|741726.2|740726.2|29
1638431360000|2021-12-02 07:49:20|741749.8|740749.8|741757.2|740757.2|741780|740780|741749.3|740749.3|33
1638431370000|2021-12-02 07:49:30|741763.1|740763.1|741638.6|740638.6|741766.7|740766.7|741637.3|740637.3|35
1638431380000|2021-12-02 07:49:40|741631.4|740631.4|741945|739945|742078.8|740631.4|741350.8|739934.6|36
1638431390000|2021-12-02 07:49:50|741929.5|739929.5|741447.3|740447.3|741982.5|740495.3|741443.3|739929.5|38
1638431400000|2021-12-02 07:50:00|741440.6|740440.6|741518.6|740518.6|742011.8|740518.6|741438.8|739960.1|33
1638431410000|2021-12-02 07:50:10|741518|740518|741456.2|740456.2|742012.2|740518|741453.4|739956.5|29
1638431420000|2021-12-02 07:50:20|741451.4|740451.4|741276.2|740276.2|741887.4|740452|741272.3|739793.6|38
1638431430000|2021-12-02 07:50:30|741284|740284|741800.5|739800.5|741800.5|740295.3|741250.6|739751.1|37
1638431440000|2021-12-02 07:50:40|741778.6|739778.6|741763.7|739763.7|741817.4|740380.7|741247.2|739757|30
1638431450000|2021-12-02 07:50:50|741764.5|739764.5|741816.9|739816.9|741855|740270.9|741242.6|739740.1|36
1638431460000|2021-12-02 07:51:00|741821.7|739821.7|741836.5|739836.5|741845.4|740316.9|741299.8|739813|37
1638431470000|2021-12-02 07:51:10|741832.4|739832.4|741748.7|739748.7|741864.1|740394.5|741329.6|739748.7|39
1638431480000|2021-12-02 07:51:20|741752.7|739752.7|741730.2|739730.2|741752.7|740252.6|741220.5|739723.1|30
1638431490000|2021-12-02 07:51:30|741729.5|739729.5|741748.3|739748.3|741765.7|740263.1|741196.5|739692.6|33
1638431500000|2021-12-02 07:51:40|741748.5|739748.5|741798.3|739798.3|741806.2|740285.9|741285.9|739748.5|34
1638431510000|2021-12-02 07:51:50|741798.8|739798.8|741838|739838|741900.7|740373|741360|739791.3|34
1638431520000|2021-12-02 07:52:00|741338.4|740338.4|741303.4|740303.4|741810.2|740338.4|741262.2|739800|35
1638431530000|2021-12-02 07:52:10|741304.7|740304.7|741309.5|740309.5|741330.3|740330.3|741284.1|740284.1|33
1638431540000|2021-12-02 07:52:20|741308.3|740308.3|741276.2|740276.2|741425|740425|741266.3|740266.3|26
1638431550000|2021-12-02 07:52:30|741296.2|740296.2|741117|740117|741313.5|740313.5|741117|740117|35
1638431560000|2021-12-02 07:52:40|741147.6|740147.6|741180.2|740180.2|741202.1|740202.1|741138.5|740138.5|33
1638431570000|2021-12-02 07:52:50|741180.7|740180.7|741234.1|740234.1|741241.8|740241.8|741175|740175|36
1638431580000|2021-12-02 07:53:00|741225|740225|741275.7|740275.7|741313.4|740313.4|741225|740225|37
1638431590000|2021-12-02 07:53:10|741275.1|740275.1|741292.4|740292.4|741806.2|740377.8|741275.1|739799.8|35
1638431600000|2021-12-02 07:53:20|741298.9|740298.9|741351.1|740351.1|741351.9|740351.9|741294.7|740294.7|32
1638431610000|2021-12-02 07:53:30|741354.3|740354.3|741369.8|740369.8|741397.1|740397.1|741328.3|740328.3|29
1638431620000|2021-12-02 07:53:40|741377.3|740377.3|741381.8|740381.8|741395.3|740395.3|741371.4|740371.4|31
1638431630000|2021-12-02 07:53:50|741381.6|740381.6|741389.3|740389.3|741397.9|740397.9|741330.4|740330.4|34
1638431640000|2021-12-02 07:54:00|741387.4|740387.4|741438.5|740438.5|741446.5|740446.5|741382.3|740382.3|33
1638431650000|2021-12-02 07:54:10|741431.8|740431.8|741407.1|740407.1|741435|740435|741398.2|740398.2|29
1638431660000|2021-12-02 07:54:20|741401.4|740401.4|741460.4|740460.4|741463.5|740463.5|741401.4|740401.4|28
1638431670000|2021-12-02 07:54:30|741465|740465|741425.6|740425.6|741465|740465|741425.6|740425.6|30
1638431680000|2021-12-02 07:54:40|741429.7|740429.7|741399.8|740399.8|741446|740446|741385.1|740385.1|30
1638431690000|2021-12-02 07:54:50|741397|740397|741307.2|740307.2|741397.6|740397.6|741305.4|740305.4|36
1638431700000|2021-12-02 07:55:00|741340.9|740340.9|741388.8|740388.8|741417.1|740417.1|741340.9|740340.9|36
1638431710000|2021-12-02 07:55:10|741372.7|740372.7|741859.3|739859.3|741863.2|740375.8|741333.3|739852.3|29
1638431720000|2021-12-02 07:55:20|741347.9|740347.9|741466.2|740466.2|741473.6|740473.6|741328.4|740328.4|33
1638431730000|2021-12-02 07:55:30|741470.6|740470.6|741483.5|740483.5|741483.5|740483.5|741456.9|740456.9|29
1638431740000|2021-12-02 07:55:40|741565.2|740565.2|741578.4|740578.4|741597.8|740597.8|741537.9|740537.9|33
1638431750000|2021-12-02 07:55:50|741573.5|740573.5|741575|740575|741580.6|740580.6|741529.2|740529.2|34
1638431760000|2021-12-02 07:56:00|741559.9|740559.9|741627.8|740627.8|741631.2|740631.2|741559.9|740559.9|29
1638431770000|2021-12-02 07:56:10|741627.6|740627.6|741579.8|740579.8|742051.4|740627.6|741535.1|740018.6|29
1638431780000|2021-12-02 07:56:20|741607.2|740607.2|741763.2|740763.2|741776.6|740776.6|741607.2|740607.2|37
1638431790000|2021-12-02 07:56:30|741766|740766|742302.4|740302.4|742312.7|740845.7|741754.1|740302.4|38
1638431800000|2021-12-02 07:56:40|741803.8|740803.8|742145.3|740145.3|742318.3|740815.6|741657.4|740144.8|37
1638431810000|2021-12-02 07:56:50|742151.8|740151.8|742298.1|740298.1|742309|740801|741657.3|740143|34
1638431820000|2021-12-02 07:57:00|742303.9|740303.9|741940.6|740940.6|742575|740946.1|741802.1|740303.1|38
1638431830000|2021-12-02 07:57:10|741939.3|740939.3|742392.9|740392.9|742473.5|740971.5|741914.7|740392.9|28
1638431840000|2021-12-02 07:57:20|741859.3|740859.3|741876.3|740876.3|742398.8|740890|741853|740383.5|33
1638431850000|2021-12-02 07:57:30|742373.4|740373.4|741958.9|740958.9|742457.2|740984.9|741865.7|740371.3|33
1638431860000|2021-12-02 07:57:40|741961.4|740961.4|742058|741058|742498.9|741058|741952.5|740492.2|31
1638431870000|2021-12-02 07:57:50|742047.8|741047.8|742063.8|741063.8|742101.3|741101.3|742043.4|741043.4|36
1638431880000|2021-12-02 07:58:00|742065.8|741065.8|742022.4|741022.4|742102.2|741102.2|741998.6|740998.6|36
1638431890000|2021-12-02 07:58:10|742006.1|741006.1|741944.4|740944.4|742020|741020|741938.5|740938.5|38
1638431900000|2021-12-02 07:58:20|741956.3|740956.3|741925.9|740925.9|741984|740984|741925.9|740925.9|33
1638431910000|2021-12-02 07:58:30|741923.8|740923.8|741852.1|740852.1|741923.8|740923.8|741848.2|740848.2|33
1638431920000|2021-12-02 07:58:40|741851.2|740851.2|741869.6|740869.6|742367.9|740886.6|741781.1|740363.6|29
1638431930000|2021-12-02 07:58:50|741865.1|740865.1|741872.6|740872.6|741890.9|740890.9|741843.7|740843.7|38
1638431940000|2021-12-02 07:59:00|741869.1|740869.1|741923.2|740923.2|741934.4|740934.4|741869.1|740869.1|37
1638431950000|2021-12-02 07:59:10|741919.5|740919.5|741896.8|740896.8|741920.4|740920.4|741838.5|740838.5|37
1638431960000|2021-12-02 07:59:20|741888.1|740888.1|741896|740896|741936.2|740936.2|741873.5|740873.5|32
1638431970000|2021-12-02 07:59:30|741899.4|740899.4|742000.4|741000.4|742000.4|741000.4|741884.2|740884.2|35
1638431980000|2021-12-02 07:59:40|741976.5|740976.5|741922.4|740922.4|742001.9|741001.9|741922.4|740922.4|34
1638431990000|2021-12-02 07:59:50|741924.1|740924.1|741962.4|740962.4|742000.9|741000.9|741923.5|740923.5|35
1638432000000|2021-12-02 08:00:00|741948.6|740948.6|742420.1|740420.1|742628.6|741189.3|741938.5|740413.6|40
1638432010000|2021-12-02 08:00:10|741902.7|740902.7|741725.9|740725.9|742442.6|740931.1|741714.2|740224|39
1638432020000|2021-12-02 08:00:20|741739.6|740739.6|741804.6|740804.6|742295.9|740858.8|741733.7|740253.6|39
1638432030000|2021-12-02 08:00:30|741808.1|740808.1|741624.5|740624.5|742160|740812|741621|740133.1|36
1638432040000|2021-12-02 08:00:40|741630.2|740630.2|741990.4|739990.4|742035.3|740630.2|741489.2|739968.4|40
1638432050000|2021-12-02 08:00:50|741989.8|739989.8|741933.3|739933.3|741992.5|740450|741412|739929.9|35
1638432060000|2021-12-02 08:01:00|741940.7|739940.7|741391.8|740391.8|741979.8|740465.2|741382.4|739852|36
1638432070000|2021-12-02 08:01:10|741389.8|740389.8|741974.1|739974.1|741975.1|740515.3|741349.9|739837.2|35
1638432080000|2021-12-02 08:01:20|741974.6|739974.6|741430|740430|741974.6|740448.5|741421.5|739898.8|35
1638432090000|2021-12-02 08:01:30|741425.2|740425.2|741826.8|739826.8|741826.8|740429.5|741346.5|739826.8|37
1638432100000|2021-12-02 08:01:40|741826.7|739826.7|741314.7|740314.7|741835.6|740339.9|741311.6|739826.3|32
1638432110000|2021-12-02 08:01:50|741321.2|740321.2|741252|740252|741757.9|740321.2|741234.4|739757.9|40
1638432120000|2021-12-02 08:02:00|741226.7|740226.7|741334.6|740334.6|741805.7|740334.6|741168.8|739805.7|39
1638432130000|2021-12-02 08:02:10|741330.8|740330.8|741376.3|740376.3|741378.8|740378.8|741285.9|740285.9|35
1638432140000|2021-12-02 08:02:20|741372.7|740372.7|741419|740419|741427.9|740427.9|741344.4|740344.4|36
1638432150000|2021-12-02 08:02:30|741409.8|740409.8|741380|740380|741415.1|740415.1|741356|740356|32
1638432160000|2021-12-02 08:02:40|741380.3|740380.3|741410.5|740410.5|741435.6|740435.6|741371.9|740371.9|32
1638432170000|2021-12-02 08:02:50|741412.6|740412.6|741487.6|740487.6|741504.5|740504.5|741410.4|740410.4|34
1638432180000|2021-12-02 08:03:00|741486.1|740486.1|741902|739902|741970.4|740488.8|741412.3|739900.9|39
1638432190000|2021-12-02 08:03:10|741902.4|739902.4|741256.9|740256.9|741902.7|740284.3|741241|739768.4|36
1638432200000|2021-12-02 08:03:20|741261.2|740261.2|741280.3|740280.3|741285.6|740285.6|741251.8|740251.8|31
1638432210000|2021-12-02 08:03:30|741278.3|740278.3|741889.3|739889.3|741889.3|740319.1|741247|739773|39
1638432220000|2021-12-02 08:03:40|741900.1|739900.1|741364|740364|741909.8|740379.9|741347.3|739873.6|35
1638432230000|2021-12-02 08:03:50|741356.6|740356.6|741276.2|740276.2|741356.6|740356.6|741262.5|740262.5|38
1638432240000|2021-12-02 08:04:00|741274.1|740274.1|741304.3|740304.3|741312.7|740312.7|741274.1|740274.1|30
1638432250000|2021-12-02 08:04:10|741301.3|740301.3|741357.1|740357.1|741386.8|740386.8|741301.3|740301.3|31
1638432260000|2021-12-02 08:04:20|741359.1|740359.1|741356.1|740356.1|741359.1|740359.1|741298.3|740298.3|33
1638432270000|2021-12-02 08:04:30|741365.3|740365.3|741411.2|740411.2|741428.2|740428.2|741356.5|740356.5|32
1638432280000|2021-12-02 08:04:40|741412.2|740412.2|741429.6|740429.6|741457.5|740457.5|741404.2|740404.2|28
1638432290000|2021-12-02 08:04:50|741428|740428|741576.3|740576.3|741576.3|740576.3|741425.9|740425.9|33
1638432300000|2021-12-02 08:05:00|741569|740569|741576.4|740576.4|741581.5|740581.5|741523.8|740523.8|37
1638432310000|2021-12-02 08:05:10|741581.7|740581.7|741581.9|740581.9|741597.8|740597.8|741576.4|740576.4|33
1638432320000|2021-12-02 08:05:20|741580.5|740580.5|741528.2|740528.2|741594.4|740594.4|741523.4|740523.4|24
1638432330000|2021-12-02 08:05:30|741523|740523|741465|740465|741982.3|740529.3|741449.2|739953.4|36
1638432340000|2021-12-02 08:05:40|741468.5|740468.5|741592.2|740592.2|741599.2|740599.2|741468.5|740468.5|37
1638432350000|2021-12-02 08:05:50|741602.3|740602.3|741644.2|740644.2|741703.3|740703.3|741588.7|740588.7|36
1638432360000|2021-12-02 08:06:00|741644.1|740644.1|741724.1|740724.1|741724.1|740724.1|741637.6|740637.6|36
1638432370000|2021-12-02 08:06:10|741723.4|740723.4|741677.9|740677.9|741726.8|740726.8|741665.3|740665.3|34
1638432380000|2021-12-02 08:06:20|741674.9|740674.9|741698.8|740698.8|741712.8|740712.8|741657.3|740657.3|36
1638432390000|2021-12-02 08:06:30|741697.9|740697.9|741717.7|740717.7|741767.3|740767.3|741697.9|740697.9|34
1638432400000|2021-12-02 08:06:40|741710.3|740710.3|741676.5|740676.5|741747.2|740747.2|741673.1|740673.1|31
1638432410000|2021-12-02 08:06:50|741671.9|740671.9|741758.6|740758.6|742206.2|740772.4|741670.8|740204.7|36
1638432420000|2021-12-02 08:07:00|741759.1|740759.1|741711.5|740711.5|742251.7|740775.1|741711.5|740248.7|37
1638432430000|2021-12-02 08:07:10|741736.3|740736.3|741715.7|740715.7|741757.6|740757.6|741707|740707|34
1638432440000|2021-12-02 08:07:20|741714.7|740714.7|741708|740708|742247.8|740751.6|741708|740231.3|37
1638432450000|2021-12-02 08:07:30|741710.3|740710.3|741680.9|740680.9|741717.1|740717.1|741678.9|740678.9|34
1638432460000|2021-12-02 08:07:40|741669.6|740669.6|741566.7|740566.7|742063.7|740669.6|741552.3|740063.7|35
1638432470000|2021-12-02 08:07:50|741562.4|740562.4|741660.7|740660.7|742125.1|740660.7|741553.9|740125.1|36
1638432480000|2021-12-02 08:08:00|741670.9|740670.9|741760.1|740760.1|742234.6|740762.2|741657.3|740213.1|37
1638432490000|2021-12-02 08:08:10|741758|740758|741794.2|740794.2|741794.2|740794.2|741742.2|740742.2|37
1638432500000|2021-12-02 08:08:20|741797.2|740797.2|741919.5|740919.5|741945.5|740945.5|741786.4|740786.4|39
1638432510000|2021-12-02 08:08:30|741916.2|740916.2|741927.5|740927.5|741931.8|740931.8|741896.7|740896.7|36
1638432520000|2021-12-02 08:08:40|741928.5|740928.5|741881.1|740881.1|741932.5|740932.5|741854.3|740854.3|29
1638432530000|2021-12-02 08:08:50|741879.5|740879.5|741910.7|740910.7|742405.8|740930.4|741879.5|740405.8|34
1638432540000|2021-12-02 08:09:00|741912.3|740912.3|741946.7|740946.7|741951.6|740951.6|741904.4|740904.4|34
1638432550000|2021-12-02 08:09:10|741949.1|740949.1|741922|740922|741971.6|740971.6|741922|740922|34
1638432560000|2021-12-02 08:09:20|741930.9|740930.9|741955.3|740955.3|741960.1|740960.1|741929.8|740929.8|30
1638432570000|2021-12-02 08:09:30|741961.4|740961.4|741957.5|740957.5|741961.8|740961.8|741953.2|740953.2|36
1638432580000|2021-12-02 08:09:40|741958.6|740958.6|741932.1|740932.1|742000.9|741000.9|741898.6|740898.6|38
1638432590000|2021-12-02 08:09:50|741945.4|740945.4|741974.9|740974.9|741999.5|740999.5|741945.4|740945.4|38
1638432600000|2021-12-02 08:10:00|741978.5|740978.5|742029.2|741029.2|742038.1|741038.1|741961.7|740961.7|38
1638432610000|2021-12-02 08:10:10|742043.8|741043.8|742058|741058|742110.3|741110.3|742043.6|741043.6|38
1638432620000|2021-12-02 08:10:20|742057|741057|742084.7|741084.7|742101|741101|742055|741055|35
1638432630000|2021-12-02 08:10:30|742074.5|741074.5|742076.8|741076.8|742089|741089|742045.3|741045.3|34
1638432640000|2021-12-02 08:10:40|742096.2|741096.2|742256.3|741256.3|742272|741272|742096.2|741096.2|40
1638432650000|2021-12-02 08:10:50|742251|741251|742245.7|741245.7|742269.4|741269.4|742232.2|741232.2|35
1638432660000|2021-12-02 08:11:00|742243.1|741243.1|742243.7|741243.7|742260.9|741260.9|742205.5|741205.5|32
1638432670000|2021-12-02 08:11:10|742251.7|741251.7|742249.8|741249.8|742253|741253|742139.9|741139.9|37
1638432680000|2021-12-02 08:11:20|742287.8|741287.8|742259.3|741259.3|742287.8|741287.8|742239|741239|35
1638432690000|2021-12-02 08:11:30|742274.5|741274.5|742263.6|741263.6|742283.5|741283.5|742256.1|741256.1|28
1638432700000|2021-12-02 08:11:40|742255.1|741255.1|742263.9|741263.9|742270.1|741270.1|742249.7|741249.7|29
1638432710000|2021-12-02 08:11:50|742272.1|741272.1|742228.2|741228.2|742725|741272.2|742218.2|740715.5|36
1638432720000|2021-12-02 08:12:00|742218.1|741218.1|742283.3|741283.3|742297.4|741297.4|742113.3|741113.3|34
1638432730000|2021-12-02 08:12:10|742287.8|741287.8|742281.7|741281.7|742289.4|741289.4|742275.4|741275.4|33
1638432740000|2021-12-02 08:12:20|742283.2|741283.2|742395.2|741395.2|742405.1|741405.1|742283.2|741283.2|36
1638432750000|2021-12-02 08:12:30|742393.2|741393.2|742401.5|741401.5|742890.2|741426.2|742376.8|740873|33
1638432760000|2021-12-02 08:12:40|742409.6|741409.6|742393.4|741393.4|742933.5|741438.3|742344.5|740869.5|34
1638432770000|2021-12-02 08:12:50|742400.5|741400.5|742375.2|741375.2|742926.5|741422.8|742356.7|740926.3|34
1638432780000|2021-12-02 08:13:00|742373|741373|742341.3|741341.3|742384.4|741384.4|742314.6|741314.6|32
1638432790000|2021-12-02 08:13:10|742325|741325|742229.4|741229.4|742325|741325|742228.8|741228.8|35
1638432800000|2021-12-02 08:13:20|742232.5|741232.5|742256.5|741256.5|742264.7|741264.7|742209.8|741209.8|38
1638432810000|2021-12-02 08:13:30|742254.2|741254.2|742244.7|741244.7|742259.5|741259.5|742235.9|741235.9|25
1638432820000|2021-12-02 08:13:40|742244.5|741244.5|742256.3|741256.3|742271.8|741271.8|742238.5|741238.5|30
1638432830000|2021-12-02 08:13:50|742254.4|741254.4|742279.2|741279.2|742814.5|741346.3|742234.1|740814.5|36
1638432840000|2021-12-02 08:14:00|742273.8|741273.8|742278.6|741278.6|742368.5|741368.5|742270|741270|34
1638432850000|2021-12-02 08:14:10|742292.4|741292.4|742469.2|741469.2|742469.2|741469.2|742279.8|741279.8|38
1638432860000|2021-12-02 08:14:20|742481.4|741481.4|742275|741275|742482.4|741482.4|742262.2|741262.2|39
1638432870000|2021-12-02 08:14:30|742272.6|741272.6|742044.4|741044.4|742272.6|741272.6|742044.4|741044.4|40
1638432880000|2021-12-02 08:14:40|742056.2|741056.2|742020.4|741020.4|742056.2|741056.2|742013.3|741013.3|33
1638432890000|2021-12-02 08:14:50|742014.4|741014.4|741949.4|740949.4|742372.8|741014.4|741758.9|740246.6|36
1638432900000|2021-12-02 08:15:00|741947.5|740947.5|742596.6|740596.6|742614.9|741095|741947.5|740583.7|39
1638432910000|2021-12-02 08:15:10|742602.9|740602.9|742619.2|740619.2|742628.6|740628.6|742562.2|740562.2|35
1638432920000|2021-12-02 08:15:20|742619|740619|742434.2|740434.2|742631.9|741147.1|741930.6|740404.2|37
1638432930000|2021-12-02 08:15:30|742425.2|740425.2|741921.6|740921.6|742442.2|740938.1|741911.6|740424.1|37
1638432940000|2021-12-02 08:15:40|741922.2|740922.2|742347.5|740347.5|742367.1|740925.9|741842.6|740328.4|36
1638432950000|2021-12-02 08:15:50|742343.9|740343.9|741904.3|740904.3|742352.8|740918.5|741832.6|740330.5|38
1638432960000|2021-12-02 08:16:00|741902.2|740902.2|741829.8|740829.8|741907.2|740907.2|741819.7|740819.7|37
1638432970000|2021-12-02 08:16:10|741823.6|740823.6|741725.4|740725.4|741899.5|740899.5|741715.5|740715.5|38
1638432980000|2021-12-02 08:16:20|741717.4|740717.4|741980.3|739980.3|742137.9|740738.7|741607.2|739964.9|38
1638432990000|2021-12-02 08:16:30|741975.1|739975.1|742072.4|740072.4|742102.3|740588.5|741518.7|739975.1|35
1638433000000|2021-12-02 08:16:40|741573.2|740573.2|742178.9|740178.9|742183|740674.3|741573.2|740121.2|39
1638433010000|2021-12-02 08:16:50|742181.1|740181.1|742142.5|740142.5|742181.1|740660.2|741558.9|740128.8|38
1638433020000|2021-12-02 08:17:00|742140.5|740140.5|742128.6|740128.6|742208.9|740670.8|741595.2|740094.4|39
1638433030000|2021-12-02 08:17:10|741638.3|740638.3|742279.2|740279.2|742279.2|740742.1|741634.4|740135.7|32
1638433040000|2021-12-02 08:17:20|742274.2|740274.2|741777.1|740777.1|742329.1|740799|741773.9|740204.9|35
1638433050000|2021-12-02 08:17:30|742260.1|740260.1|741779.7|740779.7|742301.8|740794.2|741779.7|740259.8|33
1638433060000|2021-12-02 08:17:40|741780.8|740780.8|742295.8|740295.8|742295.8|740780.8|741723.9|740273.5|34
1638433070000|2021-12-02 08:17:50|742295.4|740295.4|741859|740859|742317.1|740859|741764.9|740267.3|35
1638433080000|2021-12-02 08:18:00|741865.8|740865.8|741605.6|740605.6|742196.8|740873.4|741605.6|740102.5|34
1638433090000|2021-12-02 08:18:10|741600.8|740600.8|741728.3|740728.3|742228.3|740729.4|741600.8|740088|30
1638433100000|2021-12-02 08:18:20|741727.3|740727.3|741837.6|740837.6|742283.2|740848|741727.1|740223.9|34
1638433110000|2021-12-02 08:18:30|741836.8|740836.8|742133.1|740133.1|742134|740836.8|741603.3|740107.4|33
1638433120000|2021-12-02 08:18:40|742127|740127|742108.4|740108.4|742154.9|740637.8|741605.1|740105.6|37
1638433130000|2021-12-02 08:18:50|742112.7|740112.7|741589.6|740589.6|742115.6|740598.8|741578.8|740103.5|28
1638433140000|2021-12-02 08:19:00|741574.4|740574.4|741445.9|740445.9|741585.3|740585.3|741427.3|740427.3|36
1638433150000|2021-12-02 08:19:10|741437.8|740437.8|741423.3|740423.3|741455.7|740455.7|741422|740422|35
1638433160000|2021-12-02 08:19:20|741419.1|740419.1|741370.1|740370.1|741838|740419.1|741250.9|739758.4|39
1638433170000|2021-12-02 08:19:30|741367.6|740367.6|741297.2|740297.2|741367.7|740367.7|741265.4|740265.4|35
1638433180000|2021-12-02 08:19:40|741305.1|740305.1|741252.6|740252.6|741794.7|740305.1|741236|739780.1|31
1638433190000|2021-12-02 08:19:50|741255.6|740255.6|741220.1|740220.1|741255.6|740255.6|741218.3|740218.3|26
1638433200000|2021-12-02 08:20:00|741206.1|740206.1|741213.5|740213.5|741714.8|740237.5|741177.8|739710.9|38
1638433210000|2021-12-02 08:20:10|741205.8|740205.8|741438.9|740438.9|741438.9|740438.9|741162.1|740162.1|33
1638433220000|2021-12-02 08:20:20|741441.8|740441.8|741407.2|740407.2|741441.8|740441.8|741399.1|740399.1|31
1638433230000|2021-12-02 08:20:30|741391.3|740391.3|741376.6|740376.6|741398.7|740398.7|741330.6|740330.6|35
1638433240000|2021-12-02 08:20:40|741372.4|740372.4|741390|740390|741396.1|740396.1|741372.4|740372.4|24
1638433250000|2021-12-02 08:20:50|741392.4|740392.4|741367.5|740367.5|741401.8|740401.8|741367.5|740367.5|31
1638433260000|2021-12-02 08:21:00|741368.2|740368.2|741393.9|740393.9|741417|740417|741368.2|740368.2|31
1638433270000|2021-12-02 08:21:10|741396.2|740396.2|741381.2|740381.2|741398.2|740398.2|741379.9|740379.9|31
1638433280000|2021-12-02 08:21:20|741381.9|740381.9|741354.5|740354.5|741381.9|740381.9|741341.8|740341.8|32
1638433290000|2021-12-02 08:21:30|741355.1|740355.1|741427.3|740427.3|741427.3|740427.3|741336.6|740336.6|29
1638433300000|2021-12-02 08:21:40|741426.2|740426.2|741422.6|740422.6|741428.3|740428.3|741410.2|740410.2|29
1638433310000|2021-12-02 08:21:50|741410.4|740410.4|741366.3|740366.3|741413.1|740413.1|741363.5|740363.5|30
1638433320000|2021-12-02 08:22:00|741355|740355|741366|740366|741380.3|740380.3|741347.9|740347.9|33
1638433330000|2021-12-02 08:22:10|741359.7|740359.7|741765.6|739765.6|741765.6|740384.9|741172.2|739698.9|38
1638433340000|2021-12-02 08:22:20|741770.3|739770.3|741276.2|740276.2|741770.3|740302.6|741260.2|739728.8|36
1638433350000|2021-12-02 08:22:30|741285.3|740285.3|741309.2|740309.2|741817.6|740323.2|741283.4|739812.1|34
1638433360000|2021-12-02 08:22:40|741240.3|740240.3|741206.5|740206.5|741708.6|740240.3|741171|739695.7|37
1638433370000|2021-12-02 08:22:50|741206.7|740206.7|741203.4|740203.4|741222.8|740222.8|741181|740181|30
1638433380000|2021-12-02 08:23:00|741199|740199|741192.4|740192.4|741711.4|740211.5|741170|739682.9|31
1638433390000|2021-12-02 08:23:10|741187.7|740187.7|741144.2|740144.2|741237.3|740237.3|741136.5|740136.5|30
1638433400000|2021-12-02 08:23:20|741139.7|740139.7|741183|740183|741204.7|740204.7|741139.7|740139.7|33
1638433410000|2021-12-02 08:23:30|741183.2|740183.2|741174.8|740174.8|741189.9|740189.9|741166.9|740166.9|29
1638433420000|2021-12-02 08:23:40|741174.5|740174.5|741606|739606|741606|740174.5|741073.1|739606|31
1638433430000|2021-12-02 08:23:50|741094.7|740094.7|741099.6|740099.6|741108.7|740108.7|741093.2|740093.2|31
1638433440000|2021-12-02 08:24:00|741105|740105|741054.6|740054.6|741106.5|740106.5|741054.6|740054.6|32
1638433450000|2021-12-02 08:24:10|741060.3|740060.3|741076.4|740076.4|741077.1|740077.1|741046.6|740046.6|29
1638433460000|2021-12-02 08:24:20|741075.8|740075.8|741101.8|740101.8|741101.8|740101.8|741035.1|740035.1|33
1638433470000|2021-12-02 08:24:30|741099.2|740099.2|741079.8|740079.8|741099.2|740099.2|741064.4|740064.4|25
1638433480000|2021-12-02 08:24:40|741080.5|740080.5|741146.4|740146.4|741640.3|740146.4|741076.4|739628.7|35
1638433490000|2021-12-02 08:24:50|741146|740146|741181.6|740181.6|741675.4|740186.9|741134.4|739675.4|31
1638433500000|2021-12-02 08:25:00|741181.3|740181.3|741142.5|740142.5|741659.5|740181.3|741124.5|739650.3|39
1638433510000|2021-12-02 08:25:10|741124.4|740124.4|741163.5|740163.5|741176.3|740176.3|741095|740095|37
1638433520000|2021-12-02 08:25:20|741159|740159|741092.4|740092.4|741612.4|740162.9|741075.5|739609.2|35
1638433530000|2021-12-02 08:25:30|741096.8|740096.8|741085.1|740085.1|741102.9|740102.9|741064.9|740064.9|35
1638433540000|2021-12-02 08:25:40|741082.3|740082.3|741199.4|740199.4|741218|740218|741082.3|740082.3|36
1638433550000|2021-12-02 08:25:50|741199.5|740199.5|741215.1|740215.1|741215.1|740215.1|741155.1|740155.1|30
1638433560000|2021-12-02 08:26:00|741219.1|740219.1|741228.4|740228.4|741265.1|740265.1|741196.1|740196.1|29
1638433570000|2021-12-02 08:26:10|741223.9|740223.9|741220.9|740220.9|741252.8|740252.8|741218.7|740218.7|30
1638433580000|2021-12-02 08:26:20|741219|740219|741098.5|740098.5|741222.6|740222.6|741074.9|740074.9|34
1638433590000|2021-12-02 08:26:30|741100.9|740100.9|741074.1|740074.1|741108.4|740108.4|741071.6|740071.6|35
1638433600000|2021-12-02 08:26:40|741073.9|740073.9|741147.7|740147.7|741156.8|740156.8|741073.9|740073.9|37
1638433610000|2021-12-02 08:26:50|741152.7|740152.7|741166.4|740166.4|741674|740194.9|741142.4|739639.6|33
1638433620000|2021-12-02 08:27:00|741174.2|740174.2|741253.7|740253.7|741307|740307|741171.1|740171.1|32
1638433630000|2021-12-02 08:27:10|741258.8|740258.8|741301.8|740301.8|741303.4|740303.4|741243.3|740243.3|34
1638433640000|2021-12-02 08:27:20|741309.7|740309.7|741298.4|740298.4|741310.5|740310.5|741272.3|740272.3|31
1638433650000|2021-12-02 08:27:30|741314|740314|741183.8|740183.8|741735.9|740314|741175.6|739720.4|30
1638433660000|2021-12-02 08:27:40|741195.8|740195.8|741226.2|740226.2|741245.8|740245.8|741195.8|740195.8|30
1638433670000|2021-12-02 08:27:50|741229.7|740229.7|741306.7|740306.7|741314.6|740314.6|741229.7|740229.7|29
1638433680000|2021-12-02 08:28:00|741304.1|740304.1|741369.7|740369.7|741375.6|740375.6|741304|740304|31
1638433690000|2021-12-02 08:28:10|741369.5|740369.5|741201.3|740201.3|741374.5|740374.5|741201.3|740201.3|27
1638433700000|2021-12-02 08:28:20|741191.3|740191.3|741275.9|740275.9|741362.9|740362.9|741183.6|740183.6|38
1638433710000|2021-12-02 08:28:30|741272.9|740272.9|741252.4|740252.4|741280.9|740280.9|741249.8|740249.8|30
1638433720000|2021-12-02 08:28:40|741252.5|740252.5|741209.1|740209.1|741253.8|740253.8|741208.5|740208.5|26
1638433730000|2021-12-02 08:28:50|741210.9|740210.9|741103.9|740103.9|741210.9|740210.9|741085.1|740085.1|37
1638433740000|2021-12-02 08:29:00|741095.7|740095.7|741127.9|740127.9|741153.1|740153.1|741064.4|740064.4|33
1638433750000|2021-12-02 08:29:10|741134.5|740134.5|741139.9|740139.9|741153.1|740153.1|741076.3|740076.3|35
1638433760000|2021-12-02 08:29:20|741137.1|740137.1|741239|740239|741288.7|740288.7|741137.1|740137.1|30
1638433770000|2021-12-02 08:29:30|741239.3|740239.3|741263.3|740263.3|741284|740284|741223.7|740223.7|31
1638433780000|2021-12-02 08:29:40|741261.5|740261.5|741174.3|740174.3|741271.3|740271.3|741172.9|740172.9|31
1638433790000|2021-12-02 08:29:50|741180.3|740180.3|741163.6|740163.6|741241.3|740241.3|741163.3|740163.3|35
1638433800000|2021-12-02 08:30:00|741164.1|740164.1|741201.6|740201.6|741669.4|740227.8|741117.9|739660.6|36
1638433810000|2021-12-02 08:30:10|741198.3|740198.3|741175|740175|741198.3|740198.3|741148.5|740148.5|30
1638433820000|2021-12-02 08:30:20|741173.9|740173.9|741183.5|740183.5|741187.9|740187.9|741144|740144|35
1638433830000|2021-12-02 08:30:30|741183.2|740183.2|741173.2|740173.2|741220.4|740220.4|741163.1|740163.1|34
1638433840000|2021-12-02 08:30:40|741172.9|740172.9|741194.8|740194.8|741212|740212|741172.9|740172.9|23
1638433850000|2021-12-02 08:30:50|741194.4|740194.4|741149|740149|741215|740215|741148.8|740148.8|24
1638433860000|2021-12-02 08:31:00|741145.8|740145.8|741079.4|740079.4|741145.8|740145.8|741059.7|740059.7|33
1638433870000|2021-12-02 08:31:10|741081.1|740081.1|741089.4|740089.4|741104.2|740104.2|741080.1|740080.1|34
1638433880000|2021-12-02 08:31:20|741078.6|740078.6|741124.1|740124.1|741124.1|740124.1|741077.5|740077.5|32
1638433890000|2021-12-02 08:31:30|741119.9|740119.9|741171.9|740171.9|741176.1|740176.1|741117.2|740117.2|29
1638433900000|2021-12-02 08:31:40|741170.8|740170.8|741195.4|740195.4|741202.6|740202.6|741164.2|740164.2|33
1638433910000|2021-12-02 08:31:50|741199.1|740199.1|741225.5|740225.5|741239.3|740239.3|741179.8|740179.8|34
1638433920000|2021-12-02 08:32:00|741232.3|740232.3|742051.7|740051.7|742051.7|740368.3|741232.3|740051.7|37
1638433930000|2021-12-02 08:32:10|742077.9|740077.9|741576.8|740576.8|742119.8|740586.2|741574.4|740043.2|38
1638433940000|2021-12-02 08:32:20|742082.8|740082.8|741454.5|740454.5|742088|740585.9|741443.1|740082.8|34
1638433950000|2021-12-02 08:32:30|741446.9|740446.9|741499.1|740499.1|741532.8|740532.8|741442.2|740442.2|33
1638433960000|2021-12-02 08:32:40|741505.1|740505.1|741540.6|740540.6|741540.6|740540.6|741502.3|740502.3|36
1638433970000|2021-12-02 08:32:50|741542.7|740542.7|741459.4|740459.4|741987.1|740558.4|741439.5|739964.3|32
1638433980000|2021-12-02 08:33:00|741452.5|740452.5|741987.5|739987.5|742022.4|740547.6|741452.5|739987.5|32
1638433990000|2021-12-02 08:33:10|741993.1|739993.1|741485.2|740485.2|741993.1|740500.7|741460.3|739928.2|39
1638434000000|2021-12-02 08:33:20|741485.3|740485.3|741918|739918|741956.2|740486.2|741420.3|739918|37
1638434010000|2021-12-02 08:33:30|741925.3|739925.3|741930.4|739930.4|741953.4|740430.1|741423.3|739889.6|32
1638434020000|2021-12-02 08:33:40|741929.8|739929.8|741442.8|740442.8|741935.8|740443.1|741413.8|739925.1|29
1638434030000|2021-12-02 08:33:50|741449.7|740449.7|741460|740460|741460|740460|741408.7|740408.7|21
1638434040000|2021-12-02 08:34:00|741465|740465|741453.1|740453.1|741468.9|740468.9|741441|740441|25
1638434050000|2021-12-02 08:34:10|741452.8|740452.8|741398.8|740398.8|741453.7|740453.7|741398.8|740398.8|31
1638434060000|2021-12-02 08:34:20|741398.1|740398.1|741396.6|740396.6|741413.8|740413.8|741378.8|740378.8|26
1638434070000|2021-12-02 08:34:30|741392|740392|741402|740402|741405.8|740405.8|741392|740392|21
1638434080000|2021-12-02 08:34:40|741399.1|740399.1|741363.4|740363.4|741399.3|740399.3|741363.1|740363.1|22
1638434090000|2021-12-02 08:34:50|741358.9|740358.9|741259|740259|741380.2|740380.2|741256.1|740256.1|29
1638434100000|2021-12-02 08:35:00|741244.1|740244.1|741253.3|740253.3|741307.8|740307.8|741244.1|740244.1|32
1638434110000|2021-12-02 08:35:10|741255.4|740255.4|741187.1|740187.1|741256.5|740256.5|741180.7|740180.7|32
1638434120000|2021-12-02 08:35:20|741187|740187|741096.7|740096.7|741189.2|740189.2|741091.2|740091.2|34
1638434130000|2021-12-02 08:35:30|741098.1|740098.1|741090|740090|741120.6|740120.6|741090|740090|34
1638434140000|2021-12-02 08:35:40|741093.3|740093.3|741148.1|740148.1|741148.1|740148.1|741083.6|740083.6|40
1638434150000|2021-12-02 08:35:50|741151.7|740151.7|741126.7|740126.7|741151.7|740151.7|741121.9|740121.9|33
1638434160000|2021-12-02 08:36:00|741126.5|740126.5|741093.5|740093.5|741126.5|740126.5|741088.8|740088.8|31
1638434170000|2021-12-02 08:36:10|741086|740086|741107.1|740107.1|741159.7|740159.7|741078.6|740078.6|25
1638434180000|2021-12-02 08:36:20|741104.4|740104.4|741087.4|740087.4|741116.4|740116.4|741086.9|740086.9|32
1638434190000|2021-12-02 08:36:30|741084.1|740084.1|741079.3|740079.3|741090.1|740090.1|741079.3|740079.3|30
1638434200000|2021-12-02 08:36:40|741077.9|740077.9|741090|740090|741112.9|740112.9|741073.5|740073.5|29
1638434210000|2021-12-02 08:36:50|741094.3|740094.3|741117.8|740117.8|741158.2|740158.2|741094.3|740094.3|34
1638434220000|2021-12-02 08:37:00|741121.9|740121.9|741104.1|740104.1|741126.4|740126.4|741103.4|740103.4|18
1638434230000|2021-12-02 08:37:10|741103.1|740103.1|740923.2|739923.2|741103.1|740103.1|740907.7|739907.7|29
1638434240000|2021-12-02 08:37:20|740919.3|739919.3|741474.4|739474.4|741482.5|740004.5|740919.3|739473.4|31
1638434250000|2021-12-02 08:37:30|741478.5|739478.5|740987.9|739987.9|741478.5|739989.2|740963.9|739478.5|33
1638434260000|2021-12-02 08:37:40|740988.2|739988.2|740956.4|739956.4|741477.6|739991.9|740940.8|739435.9|28
1638434270000|2021-12-02 08:37:50|740952.7|739952.7|740959.2|739959.2|740982.6|739982.6|740947.8|739947.8|30
1638434280000|2021-12-02 08:38:00|740948.3|739948.3|740907.2|739907.2|740948.3|739948.3|740898.5|739898.5|35
1638434290000|2021-12-02 08:38:10|740909|739909|740927.2|739927.2|740929.3|739929.3|740905.8|739905.8|28
1638434300000|2021-12-02 08:38:20|740928.3|739928.3|740944.4|739944.4|741444|739946.1|740925.2|739436|28
1638434310000|2021-12-02 08:38:30|740958|739958|740968.1|739968.1|740981.2|739981.2|740950.8|739950.8|34
1638434320000|2021-12-02 08:38:40|740969.3|739969.3|741020.8|740020.8|741029.9|740029.9|740958|739958|20
1638434330000|2021-12-02 08:38:50|741020.1|740020.1|741011.5|740011.5|741021.1|740021.1|740992.6|739992.6|22
1638434340000|2021-12-02 08:39:00|741005.3|740005.3|741007.4|740007.4|741052|740052|741002.9|740002.9|29
1638434350000|2021-12-02 08:39:10|741006.3|740006.3|740994.4|739994.4|741016.1|740016.1|740994.4|739994.4|21
1638434360000|2021-12-02 08:39:20|740995.8|739995.8|740993.1|739993.1|740997.4|739997.4|740980.3|739980.3|23
1638434370000|2021-12-02 08:39:30|740992.6|739992.6|740813|739813|741005.8|740005.8|740813|739813|28
1638434380000|2021-12-02 08:39:40|740810|739810|740831.2|739831.2|741349.9|739859.5|740768.8|739349.9|38
1638434390000|2021-12-02 08:39:50|740834.8|739834.8|740651|739651|741319.2|739840.3|740633.3|739131.8|34
1638434400000|2021-12-02 08:40:00|740646.5|739646.5|740837.5|739837.5|741275.2|739837.5|740646.5|739256.6|35
1638434410000|2021-12-02 08:40:10|740854.7|739854.7|740853|739853|740895.8|739895.8|740835.9|739835.9|37
1638434420000|2021-12-02 08:40:20|740854.7|739854.7|740882.9|739882.9|740883.9|739883.9|740843|739843|29
1638434430000|2021-12-02 08:40:30|740896.9|739896.9|740926.9|739926.9|740949.1|739949.1|740888.3|739888.3|29
1638434440000|2021-12-02 08:40:40|740925.5|739925.5|740820|739820|740926.9|739926.9|740813.3|739813.3|28
1638434450000|2021-12-02 08:40:50|740818.6|739818.6|740845.7|739845.7|740875.3|739875.3|740797|739797|26
1638434460000|2021-12-02 08:41:00|740849|739849|740835.7|739835.7|740852.1|739852.1|740832.4|739832.4|20
1638434470000|2021-12-02 08:41:10|740835.4|739835.4|740759|739759|741298.2|739835.4|740684.9|739255.8|37
1638434480000|2021-12-02 08:41:20|740761.5|739761.5|740727.2|739727.2|741239|739769.4|740724.5|739218.7|34
1638434490000|2021-12-02 08:41:30|740729.1|739729.1|740709.4|739709.4|740732.4|739732.4|740696.7|739696.7|35
1638434500000|2021-12-02 08:41:40|740704.1|739704.1|740815.2|739815.2|740820.2|739820.2|740704.1|739704.1|31
1638434510000|2021-12-02 08:41:50|740815.1|739815.1|741321.2|739321.2|741321.2|739833.6|740726.4|739295.8|35
1638434520000|2021-12-02 08:42:00|741322.5|739322.5|740884.7|739884.7|741362.5|739913|740836.8|739316.2|33
1638434530000|2021-12-02 08:42:10|740883.9|739883.9|740905.7|739905.7|740905.7|739905.7|740883.9|739883.9|23
1638434540000|2021-12-02 08:42:20|740905.2|739905.2|740892.1|739892.1|740908.1|739908.1|740866.1|739866.1|31
1638434550000|2021-12-02 08:42:30|740888.7|739888.7|740864.7|739864.7|740888.7|739888.7|740864|739864|24
1638434560000|2021-12-02 08:42:40|740856.7|739856.7|740728.7|739728.7|740858.5|739858.5|740715.4|739715.4|25
1638434570000|2021-12-02 08:42:50|740729.1|739729.1|740699.5|739699.5|740729.1|739729.1|740696|739696|24
1638434580000|2021-12-02 08:43:00|740698.4|739698.4|740646.3|739646.3|740705.9|739705.9|740634.9|739634.9|36
1638434590000|2021-12-02 08:43:10|740656.1|739656.1|740715.4|739715.4|740727.3|739727.3|740656.1|739656.1|36
1638434600000|2021-12-02 08:43:20|740712.1|739712.1|740762.2|739762.2|740792.6|739792.6|740702.5|739702.5|32
1638434610000|2021-12-02 08:43:30|740760|739760|740744|739744|740769.2|739769.2|740734|739734|27
1638434620000|2021-12-02 08:43:40|740740.8|739740.8|740856.8|739856.8|740865|739865|740740.3|739740.3|35
1638434630000|2021-12-02 08:43:50|740855.6|739855.6|740849.5|739849.5|740855.6|739855.6|740839.1|739839.1|24
1638434640000|2021-12-02 08:44:00|740850|739850|740766.4|739766.4|740850|739850|740703.2|739703.2|34
1638434650000|2021-12-02 08:44:10|740766.9|739766.9|740757.2|739757.2|740775|739775|740740|739740|32
1638434660000|2021-12-02 08:44:20|740755.1|739755.1|740803.4|739803.4|740828.6|739828.6|740745.1|739745.1|29
1638434670000|2021-12-02 08:44:30|740802.4|739802.4|740767.1|739767.1|740807.5|739807.5|740762.2|739762.2|28
1638434680000|2021-12-02 08:44:40|740761.7|739761.7|740587.3|739587.3|740770.8|739770.8|740580.4|739580.4|34
1638434690000|2021-12-02 08:44:50|740588.9|739588.9|740514.5|739514.5|740593.9|739593.9|740498.9|739498.9|32
1638434700000|2021-12-02 08:45:00|740513.1|739513.1|740501.8|739501.8|740513.1|739513.1|740481.4|739481.4|32
1638434710000|2021-12-02 08:45:10|740504.3|739504.3|740496.6|739496.6|740504.3|739504.3|740494|739494|24
1638434720000|2021-12-02 08:45:20|740497.9|739497.9|740518.5|739518.5|741032.1|739518.5|740496.9|739013.9|35
1638434730000|2021-12-02 08:45:30|740512.8|739512.8|740505.3|739505.3|740520.4|739520.4|740503.6|739503.6|30
1638434740000|2021-12-02 08:45:40|740527.4|739527.4|740781.8|738781.8|740822|739696.2|740527.4|738771.6|37
1638434750000|2021-12-02 08:45:50|740791.6|738791.6|740592.9|738592.9|740791.6|739259.3|740182.4|738549|40
1638434760000|2021-12-02 08:46:00|740596.5|738596.5|740540.1|738540.1|740801.7|738801.7|740509.2|738509.2|39
1638434770000|2021-12-02 08:46:10|740549|738549|740875.7|738875.7|740900.5|738900.5|740549|738549|38
1638434780000|2021-12-02 08:46:20|740877.9|738877.9|740955.2|738955.2|740973.6|739479.7|740479.7|738877.9|35
1638434790000|2021-12-02 08:46:30|740952.2|738952.2|740524.6|739524.6|740952.7|739524.6|740422.4|738919.8|30
1638434800000|2021-12-02 08:46:40|740511.5|739511.5|741117.8|739117.8|741124.9|739566.4|740502.9|739007.3|32
1638434810000|2021-12-02 08:46:50|740643|739643|741089.5|739089.5|741119.2|739643|740622.2|739074.3|34
1638434820000|2021-12-02 08:47:00|741089.2|739089.2|740578|739578|741091.1|739585.4|740578|739072.6|27
1638434830000|2021-12-02 08:47:10|740585.6|739585.6|740427|739427|741014.7|739585.6|740358.6|739008.9|34
1638434840000|2021-12-02 08:47:20|740916.5|738916.5|740383.5|739383.5|740934.3|739383.5|740383.5|738900|30
1638434850000|2021-12-02 08:47:30|740391|739391|740917.2|738917.2|740917.2|739421.7|740389.7|738909.6|27
1638434860000|2021-12-02 08:47:40|740914.7|738914.7|740441.5|739441.5|740932.8|739449.9|740423.9|738914.7|28
1638434870000|2021-12-02 08:47:50|740446.6|739446.6|740484.5|739484.5|740501.9|739501.9|740425.7|739425.7|32
1638434880000|2021-12-02 08:48:00|740489.9|739489.9|740464.7|739464.7|740507.9|739507.9|740448|739448|27
1638434890000|2021-12-02 08:48:10|740489.4|739489.4|740483|739483|740494|739494|740463.9|739463.9|28
1638434900000|2021-12-02 08:48:20|740488|739488|740452.6|739452.6|740488|739488|740438.7|739438.7|31
1638434910000|2021-12-02 08:48:30|740379|739379|740260.9|739260.9|740379|739379|740249.5|739249.5|32
1638434920000|2021-12-02 08:48:40|740279.3|739279.3|740359.8|739359.8|740360.2|739360.2|740279.3|739279.3|26
1638434930000|2021-12-02 08:48:50|740367.1|739367.1|740387.6|739387.6|740408.1|739408.1|740353|739353|32
1638434940000|2021-12-02 08:49:00|740390.5|739390.5|740354.4|739354.4|740395.5|739395.5|740350.3|739350.3|37
1638434950000|2021-12-02 08:49:10|740355.8|739355.8|740303.4|739303.4|740355.8|739355.8|740295.5|739295.5|30
1638434960000|2021-12-02 08:49:20|740295.9|739295.9|740211.7|739211.7|740743.2|739305.7|740164.6|738732.2|34
1638434970000|2021-12-02 08:49:30|740205.8|739205.8|740276.5|739276.5|740299.4|739299.4|740183.8|739183.8|32
1638434980000|2021-12-02 08:49:40|740298.9|739298.9|740277.6|739277.6|740298.9|739298.9|740249.6|739249.6|31
1638434990000|2021-12-02 08:49:50|740277.9|739277.9|740283.9|739283.9|740353.8|739353.8|740277.9|739277.9|35
1638435000000|2021-12-02 08:50:00|740288.2|739288.2|740275|739275|740288.9|739288.9|740222.7|739222.7|32
1638435010000|2021-12-02 08:50:10|740274.4|739274.4|740287.4|739287.4|740785|739314.2|740274.4|738773.8|32
1638435020000|2021-12-02 08:50:20|740284.8|739284.8|740255.6|739255.6|740284.8|739284.8|740242.7|739242.7|27
1638435030000|2021-12-02 08:50:30|740253.4|739253.4|740245.4|739245.4|740255|739255|740244.5|739244.5|22
1638435040000|2021-12-02 08:50:40|740245.1|739245.1|740291.3|739291.3|740295.3|739295.3|740210.2|739210.2|26
1638435050000|2021-12-02 08:50:50|740295.1|739295.1|740242.8|739242.8|740295.1|739295.1|740242.8|739242.8|28
1638435060000|2021-12-02 08:51:00|740241.2|739241.2|740253.5|739253.5|740253.5|739253.5|740207.4|739207.4|30
1638435070000|2021-12-02 08:51:10|740254.5|739254.5|740359.9|739359.9|740414.6|739414.6|740245.5|739245.5|37
1638435080000|2021-12-02 08:51:20|740361.5|739361.5|740103.5|739103.5|740401.8|739401.8|740083.2|739083.2|37
1638435090000|2021-12-02 08:51:30|740095.6|739095.6|740160|739160|740653|739160|740095.6|738607.8|32
1638435100000|2021-12-02 08:51:40|740165.4|739165.4|740260.4|739260.4|740262.1|739262.1|740162.1|739162.1|34
1638435110000|2021-12-02 08:51:50|740259.5|739259.5|740244.4|739244.4|740259.7|739259.7|740237.9|739237.9|28
1638435120000|2021-12-02 08:52:00|740243.3|739243.3|740204.7|739204.7|740247.3|739247.3|740202.3|739202.3|32
1638435130000|2021-12-02 08:52:10|740204.2|739204.2|740207.9|739207.9|740223.9|739223.9|740193.4|739193.4|35
1638435140000|2021-12-02 08:52:20|740169.6|739169.6|740214.2|739214.2|740726.6|739214.2|740165.8|738696.7|34
1638435150000|2021-12-02 08:52:30|740212.4|739212.4|740272.4|739272.4|740787.7|739274.6|740212.4|738773.9|34
1638435160000|2021-12-02 08:52:40|740284.7|739284.7|740266|739266|740765.9|739311.3|740245.2|738765.9|33
1638435170000|2021-12-02 08:52:50|740281.5|739281.5|740316.9|739316.9|740826.6|739333|740273|738810.8|35
1638435180000|2021-12-02 08:53:00|740317.1|739317.1|740268.9|739268.9|740327.7|739327.7|740266.3|739266.3|34
1638435190000|2021-12-02 08:53:10|740271.2|739271.2|740269.9|739269.9|740298|739298|740267.4|739267.4|26
1638435200000|2021-12-02 08:53:20|740268.1|739268.1|740274.8|739274.8|740276.2|739276.2|740264|739264|25
1638435210000|2021-12-02 08:53:30|740273.5|739273.5|740312.1|739312.1|740312.1|739312.1|740271.2|739271.2|18
1638435220000|2021-12-02 08:53:40|740304.5|739304.5|740264.3|739264.3|740316.1|739316.1|740259.2|739259.2|31
1638435230000|2021-12-02 08:53:50|740263.9|739263.9|740219.4|739219.4|740266.1|739266.1|740202.2|739202.2|25
1638435240000|2021-12-02 08:54:00|740217.7|739217.7|740276.5|739276.5|740277.8|739277.8|740217.7|739217.7|33
1638435250000|2021-12-02 08:54:10|740282.8|739282.8|740234.9|739234.9|740316.1|739316.1|740232.2|739232.2|32
1638435260000|2021-12-02 08:54:20|740233.6|739233.6|740282.4|739282.4|740292.1|739292.1|740221.2|739221.2|30
1638435270000|2021-12-02 08:54:30|740282.2|739282.2|740797.2|738797.2|740797.2|739291.9|740260.9|738761.1|33
1638435280000|2021-12-02 08:54:40|740797.5|738797.5|740296.3|739296.3|740798.4|739296.3|740282.5|738791|26
1638435290000|2021-12-02 08:54:50|740293|739293|740392.4|739392.4|740434.3|739434.3|740285.9|739285.9|30
1638435300000|2021-12-02 08:55:00|740887.5|738887.5|740983.7|738983.7|740994.8|739489|740401.5|738887.5|29
1638435310000|2021-12-02 08:55:10|740987|738987|740421.6|739421.6|740987|739523|740420.6|738987|35
1638435320000|2021-12-02 08:55:20|740922.5|738922.5|740431.4|739431.4|740940.8|739445.8|740427.6|738921.9|33
1638435330000|2021-12-02 08:55:30|740430.6|739430.6|740416.7|739416.7|740438.1|739438.1|740415.6|739415.6|29
1638435340000|2021-12-02 08:55:40|740415.4|739415.4|740461|739461|740966.3|739470.7|740415|738958.6|27
1638435350000|2021-12-02 08:55:50|740458.5|739458.5|740402.2|739402.2|740458.6|739458.6|740399.4|739399.4|25
1638435360000|2021-12-02 08:56:00|740407.5|739407.5|740262.5|739262.5|740424.2|739424.2|740245.5|739245.5|36
1638435370000|2021-12-02 08:56:10|740262.4|739262.4|740235.2|739235.2|740271.2|739271.2|740235.2|739235.2|33
1638435380000|2021-12-02 08:56:20|740236.2|739236.2|740162.6|739162.6|740259.2|739259.2|740162.6|739162.6|30
1638435390000|2021-12-02 08:56:30|740163.2|739163.2|740180.8|739180.8|740203.4|739203.4|740158.3|739158.3|30
1638435400000|2021-12-02 08:56:40|740200.4|739200.4|740194.5|739194.5|740221.5|739221.5|740187.7|739187.7|28
1638435410000|2021-12-02 08:56:50|740198.4|739198.4|740186.9|739186.9|740211|739211|740170.2|739170.2|31
1638435420000|2021-12-02 08:57:00|740186.8|739186.8|740302.7|739302.7|740303.6|739303.6|740157|739157|25
1638435430000|2021-12-02 08:57:10|740311.3|739311.3|740237.9|739237.9|740317.5|739317.5|740232.4|739232.4|26
1638435440000|2021-12-02 08:57:20|740238.9|739238.9|740201.1|739201.1|740247.2|739247.2|740180.7|739180.7|28
1638435450000|2021-12-02 08:57:30|740198.4|739198.4|740230.1|739230.1|740239.7|739239.7|740190.8|739190.8|29
1638435460000|2021-12-02 08:57:40|740230.8|739230.8|740095.3|739095.3|740230.8|739230.8|740094.7|739094.7|33
1638435470000|2021-12-02 08:57:50|740096.2|739096.2|740106.5|739106.5|740107.3|739107.3|740065|739065|25
1638435480000|2021-12-02 08:58:00|740093.9|739093.9|740085.1|739085.1|740099.5|739099.5|740069.9|739069.9|26
1638435490000|2021-12-02 08:58:10|740084.6|739084.6|740077.1|739077.1|740103.4|739103.4|740074.3|739074.3|31
1638435500000|2021-12-02 08:58:20|740084.9|739084.9|740093.7|739093.7|740102.6|739102.6|740084.9|739084.9|24
1638435510000|2021-12-02 08:58:30|740095.1|739095.1|740082.8|739082.8|740097.6|739097.6|740069.7|739069.7|24
1638435520000|2021-12-02 08:58:40|740083.6|739083.6|739945.8|738945.8|740088.9|739088.9|739928.8|738928.8|33
1638435530000|2021-12-02 08:58:50|739941.6|738941.6|739935.3|738935.3|739951.1|738951.1|739900.2|738900.2|33
1638435540000|2021-12-02 08:59:00|739930|738930|739895.4|738895.4|739948.8|738948.8|739889.6|738889.6|34
1638435550000|2021-12-02 08:59:10|739895.1|738895.1|739897.6|738897.6|739954.1|738954.1|739895.1|738895.1|34
1638435560000|2021-12-02 08:59:20|739897|738897|739956.3|738956.3|739967.9|738967.9|739882.4|738882.4|32
1638435570000|2021-12-02 08:59:30|739957.8|738957.8|739923.8|738923.8|739957.8|738957.8|739921.2|738921.2|27
1638435580000|2021-12-02 08:59:40|739923.7|738923.7|739888.1|738888.1|739924.3|738924.3|739883.1|738883.1|29
1638435590000|2021-12-02 08:59:50|739898.1|738898.1|740401.5|738401.5|740412.1|738907.7|739896.8|738392.2|22
1638435600000|2021-12-02 09:00:00|740400.8|738400.8|740029.1|739029.1|740537.7|739063.2|739878.1|738379.8|36
1638435610000|2021-12-02 09:00:10|740026.3|739026.3|740114.1|739114.1|740137.3|739137.3|740026.3|739026.3|37
1638435620000|2021-12-02 09:00:20|740107.5|739107.5|740150.6|739150.6|740150.6|739150.6|740070.7|739070.7|37
1638435630000|2021-12-02 09:00:30|740147.6|739147.6|740637.9|738637.9|740655.2|739147.6|740106.7|738616.7|34
1638435640000|2021-12-02 09:00:40|740635.2|738635.2|740802.5|738802.5|740802.5|739298.1|740141.2|738634.7|30
1638435650000|2021-12-02 09:00:50|740795.3|738795.3|740344.8|739344.8|740798.3|739355.5|740316.9|738793.4|35
1638435660000|2021-12-02 09:01:00|740349.7|739349.7|740950.1|738950.1|740950.1|739424.9|740349.7|738933.9|39
1638435670000|2021-12-02 09:01:10|740957.4|738957.4|740477.1|739477.1|740962.5|739488.4|740444.1|738946.1|38
1638435680000|2021-12-02 09:01:20|740480.1|739480.1|740907.7|738907.7|740914.6|739493.5|740404.8|738904.9|36
1638435690000|2021-12-02 09:01:30|740906.8|738906.8|740404.2|739404.2|740929.3|739433.8|740391.8|738905.5|36
1638435700000|2021-12-02 09:01:40|740925.2|738925.2|740331|739331|740925.2|739427.6|740331|738921.9|34
1638435710000|2021-12-02 09:01:50|740329|739329|740245.8|739245.8|740394.7|739394.7|740245.8|739245.8|34
1638435720000|2021-12-02 09:02:00|740231.6|739231.6|740248|739248|740751.7|739249.8|740222.4|738744.5|29
1638435730000|2021-12-02 09:02:10|740243|739243|740643.9|738643.9|740653.9|739243|740164.5|738643.2|36
1638435740000|2021-12-02 09:02:20|740130.7|739130.7|740081.8|739081.8|740621.5|739130.7|740076.2|738582.6|33
1638435750000|2021-12-02 09:02:30|740083.7|739083.7|740057.8|739057.8|740084.8|739084.8|740046.8|739046.8|32
1638435760000|2021-12-02 09:02:40|740062.8|739062.8|740057.5|739057.5|740076.1|739076.1|740041.7|739041.7|32
1638435770000|2021-12-02 09:02:50|740058.5|739058.5|740104.5|739104.5|740603.5|739108.3|740050|738603.5|32
1638435780000|2021-12-02 09:03:00|740101.7|739101.7|740104.2|739104.2|740152.6|739152.6|740101|739101|32
1638435790000|2021-12-02 09:03:10|740110.4|739110.4|740125.9|739125.9|740640|739145.9|740100.1|738638.7|29
1638435800000|2021-12-02 09:03:20|740128.7|739128.7|740118.3|739118.3|740136.1|739136.1|740111.2|739111.2|32
1638435810000|2021-12-02 09:03:30|740123.9|739123.9|740134.8|739134.8|740689.5|739230|740114.7|738689.5|32
1638435820000|2021-12-02 09:03:40|740131.7|739131.7|740145.4|739145.4|740151.8|739151.8|740125.5|739125.5|25
1638435830000|2021-12-02 09:03:50|740141.8|739141.8|740143.6|739143.6|740144.8|739144.8|740137.8|739137.8|26
1638435840000|2021-12-02 09:04:00|740144.1|739144.1|740151.4|739151.4|740186.5|739186.5|740136.1|739136.1|27
1638435850000|2021-12-02 09:04:10|740149.7|739149.7|740155.8|739155.8|740158.6|739158.6|740144.7|739144.7|23
1638435860000|2021-12-02 09:04:20|740153|739153|740161.7|739161.7|740173.1|739173.1|740127.8|739127.8|30
1638435870000|2021-12-02 09:04:30|740207.3|739207.3|740145.8|739145.8|740219.4|739219.4|740145.8|739145.8|22
1638435880000|2021-12-02 09:04:40|740149.3|739149.3|740151.8|739151.8|740153|739153|740134.6|739134.6|26
1638435890000|2021-12-02 09:04:50|740151.6|739151.6|740146.3|739146.3|740157.6|739157.6|740145.5|739145.5|24
1638435900000|2021-12-02 09:05:00|740142.3|739142.3|740143.4|739143.4|740145.4|739145.4|740134.7|739134.7|27
1638435910000|2021-12-02 09:05:10|740136.4|739136.4|740108.5|739108.5|740141.8|739141.8|740100.4|739100.4|23
1638435920000|2021-12-02 09:05:20|740132.4|739132.4|740112.8|739112.8|740132.4|739132.4|740105.1|739105.1|27
1638435930000|2021-12-02 09:05:30|740113|739113|740147.1|739147.1|740151.1|739151.1|740106.3|739106.3|32
1638435940000|2021-12-02 09:05:40|740149.6|739149.6|740172.8|739172.8|740184.9|739184.9|740145.8|739145.8|29
1638435950000|2021-12-02 09:05:50|740165.9|739165.9|740163.7|739163.7|740185.1|739185.1|740153.6|739153.6|32
1638435960000|2021-12-02 09:06:00|740154.8|739154.8|740204|739204|740215.7|739215.7|740139.9|739139.9|35
1638435970000|2021-12-02 09:06:10|740205.4|739205.4|740267.2|739267.2|740271.8|739271.8|740205.4|739205.4|28
1638435980000|2021-12-02 09:06:20|740268.1|739268.1|740314.4|739314.4|740804.4|739335.5|740268.1|738795|32
1638435990000|2021-12-02 09:06:30|740314.6|739314.6|740274.6|739274.6|740778.3|739314.6|740252.8|738756.8|34
1638436000000|2021-12-02 09:06:40|740281.6|739281.6|740665.4|738665.4|740665.4|739281.6|740142.4|738665.4|37
1638436010000|2021-12-02 09:06:50|740659.2|738659.2|740146.5|739146.5|740665|739165.1|740132.6|738657.8|25
1638436020000|2021-12-02 09:07:00|740152.2|739152.2|740178.7|739178.7|740186.5|739186.5|740152.2|739152.2|22
1638436030000|2021-12-02 09:07:10|740181.9|739181.9|740143.6|739143.6|740188|739188|740135.6|739135.6|30
1638436040000|2021-12-02 09:07:20|740137.6|739137.6|740034|739034|740144.9|739144.9|740000|739000|22
1638436050000|2021-12-02 09:07:30|740037.9|739037.9|740017.2|739017.2|740046.8|739046.8|740016.3|739016.3|27
1638436060000|2021-12-02 09:07:40|740018.2|739018.2|740049.2|739049.2|740066.2|739066.2|740016.7|739016.7|29
1638436070000|2021-12-02 09:07:50|740052.2|739052.2|740036.5|739036.5|740082.5|739082.5|740033|739033|24
1638436080000|2021-12-02 09:08:00|740041.7|739041.7|739906.9|738906.9|740047.5|739047.5|739896.4|738896.4|34
1638436090000|2021-12-02 09:08:10|739896.1|738896.1|739899.1|738899.1|739899.6|738899.6|739887.1|738887.1|26
1638436100000|2021-12-02 09:08:20|739896.5|738896.5|739912.3|738912.3|739912.3|738912.3|739891.6|738891.6|31
1638436110000|2021-12-02 09:08:30|739938.9|738938.9|739929.6|738929.6|739956.7|738956.7|739914.1|738914.1|30
1638436120000|2021-12-02 09:08:40|739934.2|738934.2|739872.5|738872.5|739934.2|738934.2|739863.2|738863.2|28
1638436130000|2021-12-02 09:08:50|739870.5|738870.5|739842.2|738842.2|739870.5|738870.5|739813.6|738813.6|31
1638436140000|2021-12-02 09:09:00|739841.4|738841.4|739725.6|738725.6|739841.4|738841.4|739715.6|738715.6|34
1638436150000|2021-12-02 09:09:10|739728|738728|739731.4|738731.4|739742|738742|739720.2|738720.2|29
1638436160000|2021-12-02 09:09:20|739734.3|738734.3|739771.7|738771.7|739781.3|738781.3|739733.8|738733.8|36
1638436170000|2021-12-02 09:09:30|739788.1|738788.1|740308.4|738308.4|740321.8|738871.9|739788.1|738308.4|36
1638436180000|2021-12-02 09:09:40|740302.6|738302.6|739900.4|738900.4|740380.8|738905.3|739782.6|738302.6|38
1638436190000|2021-12-02 09:09:50|739885|738885|740401|738401|740404.4|738901.8|739884.5|738379.4|39
1638436200000|2021-12-02 09:10:00|740415.4|738415.4|740402.2|738402.2|740467.5|738945.4|739903.1|738389.4|37
1638436210000|2021-12-02 09:10:10|739868.2|738868.2|740370|738370|740384|738883.4|739868.2|738367.9|33
1638436220000|2021-12-02 09:10:20|739869.6|738869.6|739926.5|738926.5|739937.2|738937.2|739866.1|738866.1|31
1638436230000|2021-12-02 09:10:30|739926|738926|739886.6|738886.6|739934.2|738934.2|739882.7|738882.7|35
1638436240000|2021-12-02 09:10:40|739886.7|738886.7|739870.3|738870.3|739932.6|738932.6|739866.3|738866.3|35
1638436250000|2021-12-02 09:10:50|739870.1|738870.1|739878.4|738878.4|740368.3|738878.4|739794.6|738323|39
1638436260000|2021-12-02 09:11:00|740373.3|738373.3|740468.9|738468.9|740505.4|739000|739967.1|738346|37
1638436270000|2021-12-02 09:11:10|739939.9|738939.9|740483.8|738483.8|740490.4|738974.7|739932.9|738432.2|29
1638436280000|2021-12-02 09:11:20|739989.8|738989.8|739943.4|738943.4|739989.8|738989.8|739943|738943|31
1638436290000|2021-12-02 09:11:30|739945.5|738945.5|739962.8|738962.8|739962.8|738962.8|739945|738945|19
1638436300000|2021-12-02 09:11:40|739957.6|738957.6|740074.3|739074.3|740074.3|739074.3|739956.2|738956.2|25
1638436310000|2021-12-02 09:11:50|740060.5|739060.5|740000|739000|740072|739072|740000|739000|27
1638436320000|2021-12-02 09:12:00|740004.5|739004.5|739967.3|738967.3|740005.3|739005.3|739959.7|738959.7|30
1638436330000|2021-12-02 09:12:10|739968.2|738968.2|739968.9|738968.9|740000.8|739000.8|739960.4|738960.4|29
1638436340000|2021-12-02 09:12:20|739975.1|738975.1|739992.6|738992.6|739994.5|738994.5|739966.3|738966.3|19
1638436350000|2021-12-02 09:12:30|739988|738988|739988.3|738988.3|740004.7|739004.7|739938.6|738938.6|25
1638436360000|2021-12-02 09:12:40|739973.1|738973.1|739964|738964|739988.6|738988.6|739958.2|738958.2|26
1638436370000|2021-12-02 09:12:50|739961.5|738961.5|739807.5|738807.5|739981.8|738981.8|739807.5|738807.5|19
1638436380000|2021-12-02 09:13:00|739804.2|738804.2|739797|738797|739808.9|738808.9|739792.6|738792.6|27
1638436390000|2021-12-02 09:13:10|739796.9|738796.9|739776.1|738776.1|739810.7|738810.7|739772.8|738772.8|32
1638436400000|2021-12-02 09:13:20|739775.4|738775.4|739722.8|738722.8|739780.6|738780.6|739714.1|738714.1|29
1638436410000|2021-12-02 09:13:30|739722.6|738722.6|739412.5|738412.5|739723|738723|739412.5|738412.5|33
1638436420000|2021-12-02 09:13:40|739891.6|737891.6|739356|738356|739891.6|738368.9|739338.8|737844.4|40
1638436430000|2021-12-02 09:13:50|739354.8|738354.8|739867.6|737867.6|739876.8|738370.5|739346|737859.3|40
1638436440000|2021-12-02 09:14:00|739868.1|737868.1|739369.3|738369.3|739873.2|738369.3|739346|737845.8|33
1638436450000|2021-12-02 09:14:10|739371|738371|739310.8|738310.8|739371|738371|739310.8|738310.8|37
1638436460000|2021-12-02 09:14:20|739313.4|738313.4|739478|737478|739720.5|738317.7|739270|737463.6|33
1638436470000|2021-12-02 09:14:30|739479.4|737479.4|739547.8|737547.8|739593.1|737593.1|739479.4|737479.4|39
1638436480000|2021-12-02 09:14:40|739548.5|737548.5|739626.9|737626.9|739638.6|737638.6|739538.1|737538.1|38
1638436490000|2021-12-02 09:14:50|739624.7|737624.7|739178.8|738178.8|739635.4|738201.7|739131.4|737624.7|36
1638436500000|2021-12-02 09:15:00|739186.5|738186.5|739201.4|738201.4|739201.4|738201.4|739178|738178|28
1638436510000|2021-12-02 09:15:10|739224.4|738224.4|739209.6|738209.6|739226.6|738226.6|739209.6|738209.6|25
1638436520000|2021-12-02 09:15:20|739171|738171|739147.2|738147.2|739171|738171|739131.2|738131.2|31
1638436530000|2021-12-02 09:15:30|739147.8|738147.8|739204.2|738204.2|739204.2|738204.2|739139|738139|25
1638436540000|2021-12-02 09:15:40|739198.3|738198.3|739285.1|738285.1|739287.1|738287.1|739198.3|738198.3|33
1638436550000|2021-12-02 09:15:50|739270.1|738270.1|739182.3|738182.3|739597.4|738277.3|739068.6|737597.4|37
1638436560000|2021-12-02 09:16:00|739181.4|738181.4|739226.1|738226.1|739676|738233.7|739161.2|737675.6|34
1638436570000|2021-12-02 09:16:10|739240.3|738240.3|739166.9|738166.9|739241.4|738241.4|739166.9|738166.9|33
1638436580000|2021-12-02 09:16:20|739168.8|738168.8|739155.3|738155.3|739193.7|738193.7|739092.5|738092.5|27
1638436590000|2021-12-02 09:16:30|739157.2|738157.2|739164.4|738164.4|739175|738175|739112.6|738112.6|28
1638436600000|2021-12-02 09:16:40|739160.1|738160.1|739139.6|738139.6|739171.3|738171.3|739129.9|738129.9|30
1638436610000|2021-12-02 09:16:50|739141.6|738141.6|739165.5|738165.5|739174.6|738174.6|739129.5|738129.5|35
1638436620000|2021-12-02 09:17:00|739164.9|738164.9|739215|738215|739219.7|738219.7|739163.9|738163.9|27
1638436630000|2021-12-02 09:17:10|739215.9|738215.9|739218|738218|739241|738241|739203.7|738203.7|24
1638436640000|2021-12-02 09:17:20|739204.4|738204.4|739206.4|738206.4|739218.5|738218.5|739202.2|738202.2|23
1638436650000|2021-12-02 09:17:30|739202.2|738202.2|739226.8|738226.8|739230.4|738230.4|739197.2|738197.2|26
1638436660000|2021-12-02 09:17:40|739229.3|738229.3|739229.3|738229.3|739233.9|738233.9|739223.2|738223.2|26
1638436670000|2021-12-02 09:17:50|739227|738227|739198.5|738198.5|739227.6|738227.6|739185.9|738185.9|33
1638436680000|2021-12-02 09:18:00|739204.1|738204.1|739191.9|738191.9|739217.9|738217.9|739189.4|738189.4|29
1638436690000|2021-12-02 09:18:10|739196|738196|739200.8|738200.8|739212.2|738212.2|739194.2|738194.2|29
1638436700000|2021-12-02 09:18:20|739202.9|738202.9|739240.2|738240.2|739240.2|738240.2|739198.7|738198.7|28
1638436710000|2021-12-02 09:18:30|739241.3|738241.3|739251.3|738251.3|739259|738259|739227.6|738227.6|31
1638436720000|2021-12-02 09:18:40|739253.9|738253.9|739251.4|738251.4|739255.9|738255.9|739234.3|738234.3|29
1638436730000|2021-12-02 09:18:50|739250.1|738250.1|739332.7|738332.7|739332.7|738332.7|739242.3|738242.3|31
1638436740000|2021-12-02 09:19:00|739314.9|738314.9|739360.2|738360.2|739360.2|738360.2|739242.7|738242.7|32
1638436750000|2021-12-02 09:19:10|739347.2|738347.2|739497.5|738497.5|739510.4|738510.4|739345.9|738345.9|27
1638436760000|2021-12-02 09:19:20|739479.6|738479.6|739445.6|738445.6|739479.6|738479.6|739427|738427|38
1638436770000|2021-12-02 09:19:30|739442.8|738442.8|739484.6|738484.6|739487|738487|739442.8|738442.8|34
1638436780000|2021-12-02 09:19:40|739492.1|738492.1|739444.9|738444.9|739492.1|738492.1|739444.9|738444.9|31
1638436790000|2021-12-02 09:19:50|739461.3|738461.3|739451.4|738451.4|739488.7|738488.7|739451.4|738451.4|32
1638436800000|2021-12-02 09:20:00|739442.2|738442.2|739545|738545|739545|738545|739438.3|738438.3|30
1638436810000|2021-12-02 09:20:10|739551.7|738551.7|739782.8|738782.8|740263.6|738782.8|739538.5|738247.5|38
1638436820000|2021-12-02 09:20:20|740295.3|738295.3|739776.2|738776.2|740295.3|738779.5|739709.5|738262.8|36
1638436830000|2021-12-02 09:20:30|739788.3|738788.3|739816.1|738816.1|739827.1|738827.1|739751.6|738751.6|35
1638436840000|2021-12-02 09:20:40|739817.1|738817.1|739901.6|738901.6|740432.4|738936.2|739809.3|738428.9|36
1638436850000|2021-12-02 09:20:50|739893.9|738893.9|739864.1|738864.1|739893.9|738893.9|739822.6|738822.6|34
1638436860000|2021-12-02 09:21:00|739860|738860|739817.2|738817.2|739860|738860|739817.2|738817.2|37
1638436870000|2021-12-02 09:21:10|739827.1|738827.1|739755.6|738755.6|739837.1|738837.1|739736.7|738736.7|37
1638436880000|2021-12-02 09:21:20|739778.5|738778.5|740066.8|739066.8|740066.8|739066.8|739778.5|738778.5|37
1638436890000|2021-12-02 09:21:30|740074.2|739074.2|740055|739055|740573.4|739135.1|740051|738573.4|38
1638436900000|2021-12-02 09:21:40|740070.4|739070.4|740050.3|739050.3|740094.8|739094.8|740013|739013|40
1638436910000|2021-12-02 09:21:50|740046.7|739046.7|740065.9|739065.9|740122.8|739122.8|740046.7|739046.7|34
1638436920000|2021-12-02 09:22:00|740075.8|739075.8|740070.6|739070.6|740084.8|739084.8|740050.6|739050.6|34
1638436930000|2021-12-02 09:22:10|740072.2|739072.2|739867.5|738867.5|740072.7|739072.7|739797.2|738797.2|37
1638436940000|2021-12-02 09:22:20|739858.5|738858.5|739890.5|738890.5|739909.8|738909.8|739858.5|738858.5|34
1638436950000|2021-12-02 09:22:30|739883.7|738883.7|739859.9|738859.9|739901.1|738901.1|739834.3|738834.3|27
1638436960000|2021-12-02 09:22:40|739865.8|738865.8|739852.3|738852.3|739873.3|738873.3|739832.1|738832.1|28
1638436970000|2021-12-02 09:22:50|739831.9|738831.9|739702.8|738702.8|739851.8|738851.8|739700.8|738700.8|30
1638436980000|2021-12-02 09:23:00|739700.2|738700.2|739662.7|738662.7|739703.8|738703.8|739660.1|738660.1|34
1638436990000|2021-12-02 09:23:10|739649.9|738649.9|739659.2|738659.2|739677.7|738677.7|739641.8|738641.8|33
1638437000000|2021-12-02 09:23:20|739661.4|738661.4|739828.4|738828.4|739828.4|738828.4|739661.4|738661.4|32
1638437010000|2021-12-02 09:23:30|739824.6|738824.6|739847.8|738847.8|739848|738848|739816.9|738816.9|9
1638437020000|2021-12-02 09:23:40|739877|738877|739896.6|738896.6|739923.9|738923.9|739875.3|738875.3|26
1638437030000|2021-12-02 09:23:50|739884.9|738884.9|739834.6|738834.6|739886.4|738886.4|739801.5|738801.5|32
1638437040000|2021-12-02 09:24:00|739830|738830|739805.2|738805.2|739830|738830|739773|738773|27
1638437050000|2021-12-02 09:24:10|739810.1|738810.1|739745.4|738745.4|739811.7|738811.7|739739.6|738739.6|28
1638437060000|2021-12-02 09:24:20|739739.2|738739.2|739730.2|738730.2|739764.4|738764.4|739730|738730|32
1638437070000|2021-12-02 09:24:30|739730.1|738730.1|739688.2|738688.2|739730.1|738730.1|739667.9|738667.9|35
1638437080000|2021-12-02 09:24:40|739695.5|738695.5|739697.4|738697.4|739702.1|738702.1|739677.4|738677.4|26
1638437090000|2021-12-02 09:24:50|739689.4|738689.4|739872.6|738872.6|740375.2|738895.6|739682.5|738375.2|33
1638437100000|2021-12-02 09:25:00|739886.2|738886.2|739862.2|738862.2|739886.2|738886.2|739820.5|738820.5|34
1638437110000|2021-12-02 09:25:10|739860.9|738860.9|739827.7|738827.7|739866.2|738866.2|739820.8|738820.8|34
1638437120000|2021-12-02 09:25:20|739829.9|738829.9|739752.4|738752.4|739855.6|738855.6|739732.4|738732.4|25
1638437130000|2021-12-02 09:25:30|739740.6|738740.6|739655|738655|740199.5|738740.6|739640.3|738170.1|37
1638437140000|2021-12-02 09:25:40|739680.4|738680.4|739734.8|738734.8|740202.3|738734.8|739674.8|738198|33
1638437150000|2021-12-02 09:25:50|739728.8|738728.8|739812.6|738812.6|739812.6|738812.6|739726.4|738726.4|38
1638437160000|2021-12-02 09:26:00|739817.6|738817.6|739989.5|738989.5|739989.5|738989.5|739813.6|738813.6|36
1638437170000|2021-12-02 09:26:10|739989.3|738989.3|739882|738882|740446.5|738989.3|739872.8|738377|31
1638437180000|2021-12-02 09:26:20|739882.9|738882.9|739881.4|738881.4|739888|738888|739875.1|738875.1|20
1638437190000|2021-12-02 09:26:30|739879.9|738879.9|739978|738978|739992.2|738992.2|739874.9|738874.9|28
1638437200000|2021-12-02 09:26:40|739975|738975|740473|738473|740498.5|739005.2|739975|738472.2|29
1638437210000|2021-12-02 09:26:50|740472.5|738472.5|739908.3|738908.3|740478.6|738938|739906.3|738422.3|30
1638437220000|2021-12-02 09:27:00|739908.1|738908.1|739898.9|738898.9|740417|738920.9|739894.3|738417|32
1638437230000|2021-12-02 09:27:10|739897.3|738897.3|739882.2|738882.2|739904|738904|739877.3|738877.3|22
1638437240000|2021-12-02 09:27:20|739878.1|738878.1|739827|738827|739884.5|738884.5|739819.7|738819.7|28
1638437250000|2021-12-02 09:27:30|739827.5|738827.5|739755.2|738755.2|740258.7|738832.9|739744.6|738251|32
1638437260000|2021-12-02 09:27:40|739751.4|738751.4|739793.6|738793.6|739800.5|738800.5|739739.2|738739.2|31
1638437270000|2021-12-02 09:27:50|739875.8|738875.8|739861.9|738861.9|739876.9|738876.9|739824.3|738824.3|24
1638437280000|2021-12-02 09:28:00|739860.9|738860.9|739875.5|738875.5|739909|738909|739860.9|738860.9|26
1638437290000|2021-12-02 09:28:10|739861.7|738861.7|739845.1|738845.1|739878.9|738878.9|739841.4|738841.4|35
1638437300000|2021-12-02 09:28:20|739844.7|738844.7|740036.8|739036.8|740042.1|739042.1|739822.7|738822.7|33
1638437310000|2021-12-02 09:28:30|740039.8|739039.8|740044.7|739044.7|740053.5|739053.5|740032.7|739032.7|26
1638437320000|2021-12-02 09:28:40|740046|739046|739841.6|738841.6|740355.7|739047.5|739841.6|738355.7|30
1638437330000|2021-12-02 09:28:50|739852.9|738852.9|740050.6|738050.6|740084.7|738862.8|739654.6|738050.6|25
1638437340000|2021-12-02 09:29:00|740007.6|738007.6|739686.5|737686.5|740007.6|738289.1|739284.1|737675|39
1638437350000|2021-12-02 09:29:10|739676|737676|739790.5|737790.5|739812.5|737812.5|739676|737676|38
1638437360000|2021-12-02 09:29:20|739795.7|737795.7|739316.8|738316.8|739830.5|738322.8|739305.8|737782.9|34
1638437370000|2021-12-02 09:29:30|739312.1|738312.1|739324.5|738324.5|739833.8|738335.7|739278.1|737778.1|32
1638437380000|2021-12-02 09:29:40|739322.7|738322.7|739819.4|737819.4|739825.6|738324.7|739322.7|737803.5|28
1638437390000|2021-12-02 09:29:50|739807.2|737807.2|739647|737647|739814.6|738155.1|739155.1|737591.7|36
1638437400000|2021-12-02 09:30:00|739646.7|737646.7|739568.3|737568.3|739646.7|738021.5|739021.5|737513.3|37
1638437410000|2021-12-02 09:30:10|739568.1|737568.1|739551|737551|739597.8|738039.3|739023.9|737525.6|39
1638437420000|2021-12-02 09:30:20|739561.4|737561.4|739475|737475|739567.2|738046.2|738993.9|737473.3|36
1638437430000|2021-12-02 09:30:30|738976.7|737976.7|739456.2|737456.2|739492.8|737990|738976.6|737443.4|33
1638437440000|2021-12-02 09:30:40|739464.1|737464.1|738845.7|737845.7|739472.7|737880.2|738822.3|737316|38
1638437450000|2021-12-02 09:30:50|738821.1|737821.1|739549.7|737549.7|739560|737821.1|738821.1|737304.8|40
1638437460000|2021-12-02 09:31:00|739527.6|737527.6|738895|737895|739528.9|737895|738895|737409.9|37
1638437470000|2021-12-02 09:31:10|738888.8|737888.8|739421.7|737421.7|739440|737889.6|738885.8|737395.5|30
1638437480000|2021-12-02 09:31:20|739426.4|737426.4|739404.4|737404.4|739435|737925.5|738910.2|737402.8|37
1638437490000|2021-12-02 09:31:30|739404.2|737404.2|739606|737606|739609.7|738045.4|739045.4|737404.2|33
1638437500000|2021-12-02 09:31:40|739603.3|737603.3|739779.9|737779.9|739780.3|738206.2|739129.8|737602.9|37
1638437510000|2021-12-02 09:31:50|739792.4|737792.4|739196.2|738196.2|739802.3|738264.5|739196.2|737710.5|33
1638437520000|2021-12-02 09:32:00|739193.8|738193.8|739690.8|737690.8|739697.5|738196.6|739161.2|737662.2|34
1638437530000|2021-12-02 09:32:10|739688.9|737688.9|739818.3|737818.3|739821.7|738233.4|739233.4|737688.9|33
1638437540000|2021-12-02 09:32:20|739811.7|737811.7|739335.5|738335.5|739833|738335.5|739322|737807.3|35
1638437550000|2021-12-02 09:32:30|739336|738336|739311.9|738311.9|739820.6|738336|739309.4|737811.7|30
1638437560000|2021-12-02 09:32:40|739312.9|738312.9|739305.2|738305.2|739313.9|738313.9|739294.2|738294.2|33
1638437570000|2021-12-02 09:32:50|739300.6|738300.6|739299.2|738299.2|739310.2|738310.2|739293.8|738293.8|30
1638437580000|2021-12-02 09:33:00|739299.4|738299.4|739200.4|738200.4|739299.4|738299.4|739173.5|738173.5|37
1638437590000|2021-12-02 09:33:10|739201.2|738201.2|739181.4|738181.4|739210.3|738210.3|739149.5|738149.5|32
1638437600000|2021-12-02 09:33:20|739182.9|738182.9|739197.1|738197.1|739227.1|738227.1|739173.2|738173.2|34
1638437610000|2021-12-02 09:33:30|739198.8|738198.8|739134.8|738134.8|739199.5|738199.5|739116.3|738116.3|32
1638437620000|2021-12-02 09:33:40|739132.2|738132.2|739203.1|738203.1|739733.2|738235.5|739123|737694.3|37
1638437630000|2021-12-02 09:33:50|739700|737700|739150.4|738150.4|739711.3|738213.6|739140.4|737700|30
1638437640000|2021-12-02 09:34:00|739149|738149|738999.6|737999.6|739149.3|738149.3|738999.6|737999.6|38
1638437650000|2021-12-02 09:34:10|739000.2|738000.2|739083|738083|739593.1|738108.8|739000.2|737560.4|35
1638437660000|2021-12-02 09:34:20|739065.2|738065.2|739127|738127|739127|738127|739044.7|738044.7|36
1638437670000|2021-12-02 09:34:30|739138.6|738138.6|739156|738156|739156|738156|739117.7|738117.7|34
1638437680000|2021-12-02 09:34:40|739151.9|738151.9|739079.3|738079.3|739168|738168|739073.3|738073.3|36
1638437690000|2021-12-02 09:34:50|739105|738105|739132.2|738132.2|739132.2|738132.2|739101|738101|37
1638437700000|2021-12-02 09:35:00|739134.7|738134.7|739027.4|738027.4|739631.7|738136.5|739025.5|737521.6|39
1638437710000|2021-12-02 09:35:10|739029|738029|739019.6|738019.6|739531.7|738046.5|739013.4|737527.6|39
1638437720000|2021-12-02 09:35:20|739024|738024|739039.8|738039.8|739533.5|738051.5|739002.4|737511.4|35
1638437730000|2021-12-02 09:35:30|739039.5|738039.5|739040.9|738040.9|739046.5|738046.5|739024|738024|32
1638437740000|2021-12-02 09:35:40|739043.1|738043.1|739128.2|738128.2|739618.2|738128.2|739033.4|737616.8|34
1638437750000|2021-12-02 09:35:50|739118.2|738118.2|739109.5|738109.5|739640.8|738141.5|739109.5|737640|31
1638437760000|2021-12-02 09:36:00|739607.1|737607.1|739103.1|738103.1|739607.1|738107.7|739079.3|737588.5|36
1638437770000|2021-12-02 09:36:10|739103.3|738103.3|739145.3|738145.3|739615.6|738145.3|739095.9|737610.6|38
1638437780000|2021-12-02 09:36:20|739144.2|738144.2|739190|738190|739194.6|738194.6|739135.1|738135.1|26
1638437790000|2021-12-02 09:36:30|739195.3|738195.3|739721.2|737721.2|739733.1|738204.9|739195.3|737717|31
1638437800000|2021-12-02 09:36:40|739711.3|737711.3|739248.2|738248.2|739757.5|738259.6|739245.9|737710.4|35
1638437810000|2021-12-02 09:36:50|739249.5|738249.5|739582.6|737582.6|739709.3|738280.1|739065.5|737582.6|35
1638437820000|2021-12-02 09:37:00|739576.4|737576.4|739250|738250|739760.2|738260.8|739078.3|737576.4|35
1638437830000|2021-12-02 09:37:10|739248.5|738248.5|739300.9|738300.9|739793.1|738354.4|739248.5|737763.5|34
1638437840000|2021-12-02 09:37:20|739300.4|738300.4|739318.3|738318.3|739332.8|738332.8|739300.4|738300.4|29
1638437850000|2021-12-02 09:37:30|739320.7|738320.7|739378.2|738378.2|739859.4|738378.2|739305.1|737856.3|36
1638437860000|2021-12-02 09:37:40|739381.4|738381.4|739496.1|738496.1|739831.6|738496.1|739325.2|737818.6|37
1638437870000|2021-12-02 09:37:50|739479.9|738479.9|739573.4|738573.4|740141.4|738644|739477.8|738080.7|38
1638437880000|2021-12-02 09:38:00|739556.5|738556.5|739584.6|738584.6|740019.5|738587.4|739478.6|737978.6|38
1638437890000|2021-12-02 09:38:10|739577.1|738577.1|739592.7|738592.7|740082.7|738595.9|739574.3|738078.4|29
1638437900000|2021-12-02 09:38:20|739589.8|738589.8|739482.2|738482.2|739628.7|738628.7|739471.4|738471.4|33
1638437910000|2021-12-02 09:38:30|739474.4|738474.4|740108|738108|740120.1|738590.9|739460.9|738081.9|32
1638437920000|2021-12-02 09:38:40|740108.3|738108.3|740137.4|738137.4|740137.9|738636|739625.7|738108|26
1638437930000|2021-12-02 09:38:50|740139.9|738139.9|739621.2|738621.2|740198|738701.3|739620.6|738138.8|30
1638437940000|2021-12-02 09:39:00|739613.1|738613.1|740224.5|738224.5|740232.7|738731.7|739574.2|738224.5|32
1638437950000|2021-12-02 09:39:10|739721.1|738721.1|740192.2|738192.2|740243.7|738747.6|739685.4|738192.2|38
1638437960000|2021-12-02 09:39:20|739687|738687|740237.8|738237.8|740243.8|738738.9|739661.5|738160.3|32
1638437970000|2021-12-02 09:39:30|740209.5|738209.5|739471.9|738471.9|740209.5|738668|739466.9|737968.3|38
1638437980000|2021-12-02 09:39:40|739467.8|738467.8|739425.2|738425.2|739963.8|738471.9|739409|737914.5|33
1638437990000|2021-12-02 09:39:50|739427.2|738427.2|739392.4|738392.4|739955.9|738452.4|739377.1|737912|34
1638438000000|2021-12-02 09:40:00|739396.4|738396.4|739350.9|738350.9|739871.5|738396.4|739344.5|737864.2|32
1638438010000|2021-12-02 09:40:10|739359.8|738359.8|739436.6|738436.6|739448.6|738448.6|739358.7|738358.7|28
1638438020000|2021-12-02 09:40:20|739426.6|738426.6|739907.3|737907.3|739924.8|738430.7|739403.1|737907.3|24
1638438030000|2021-12-02 09:40:30|739910.5|737910.5|739438.1|738438.1|739945.4|738468.5|739431.2|737902.8|25
1638438040000|2021-12-02 09:40:40|739437.8|738437.8|739418|738418|739926.1|738445.5|739416.3|737922.8|26
1638438050000|2021-12-02 09:40:50|739416.7|738416.7|739446.8|738446.8|739452.4|738452.4|739416.7|738416.7|24
1638438060000|2021-12-02 09:41:00|739444.7|738444.7|739419.8|738419.8|739942.9|738446.4|739418.5|737942.9|31
1638438070000|2021-12-02 09:41:10|739415.7|738415.7|739861.1|737861.1|739872|738415.7|739359.7|737854.3|29
1638438080000|2021-12-02 09:41:20|739856.2|737856.2|739850.1|737850.1|739863.4|737863.4|739850.1|737850.1|32
1638438090000|2021-12-02 09:41:30|739848.6|737848.6|739358.1|738358.1|739861|738359|739332.3|737846.9|25
1638438100000|2021-12-02 09:41:40|739359.7|738359.7|739783.9|737783.9|739783.9|738360.2|739284.8|737783.9|26
1638438110000|2021-12-02 09:41:50|739276.1|738276.1|739239|738239|739777.6|738276.1|739239|737761.5|25
1638438120000|2021-12-02 09:42:00|739242.2|738242.2|739245.6|738245.6|739287.4|738287.4|739222.6|738222.6|24
1638438130000|2021-12-02 09:42:10|739241.7|738241.7|739764|737764|739780.4|738275.1|739236.9|737747.5|33
1638438140000|2021-12-02 09:42:20|739764.8|737764.8|739427.3|738427.3|739871.1|738427.3|739325.4|737762.8|30
1638438150000|2021-12-02 09:42:30|739428.6|738428.6|739433.9|738433.9|739445|738445|739428.6|738428.6|21
1638438160000|2021-12-02 09:42:40|739434.7|738434.7|739471.6|738471.6|739507.5|738507.5|739433.9|738433.9|33
1638438170000|2021-12-02 09:42:50|739470.5|738470.5|739464.1|738464.1|739503.6|738503.6|739447.8|738447.8|32
1638438180000|2021-12-02 09:43:00|739460.5|738460.5|739483.8|738483.8|739487.8|738487.8|739455|738455|35
1638438190000|2021-12-02 09:43:10|739485.3|738485.3|739426.3|738426.3|739488.3|738488.3|739423.9|738423.9|35
1638438200000|2021-12-02 09:43:20|739426.5|738426.5|739433.3|738433.3|739453.8|738453.8|739426.5|738426.5|30
1638438210000|2021-12-02 09:43:30|739432.9|738432.9|739442.8|738442.8|739442.8|738442.8|739432.4|738432.4|23
1638438220000|2021-12-02 09:43:40|739441|738441|739436.1|738436.1|739441.6|738441.6|739420.7|738420.7|34
1638438230000|2021-12-02 09:43:50|739438.7|738438.7|739458.9|738458.9|739491.8|738491.8|739438.7|738438.7|28
1638438240000|2021-12-02 09:44:00|739455.6|738455.6|739563.2|738563.2|739594.2|738594.2|739452.2|738452.2|36
1638438250000|2021-12-02 09:44:10|739558.7|738558.7|739507.2|738507.2|740015.7|738561.5|739496.8|738010.5|34
1638438260000|2021-12-02 09:44:20|739504.3|738504.3|739492.5|738492.5|739508.9|738508.9|739489.8|738489.8|34
1638438270000|2021-12-02 09:44:30|739494.7|738494.7|739486.4|738486.4|739508.9|738508.9|739486.4|738486.4|30
1638438280000|2021-12-02 09:44:40|739487|738487|739873.1|737873.1|739947.9|738489.7|739379.2|737873.1|32
1638438290000|2021-12-02 09:44:50|739869.5|737869.5|739403.8|738403.8|739898.7|738417.7|739382.4|737869.5|39
1638438300000|2021-12-02 09:45:00|739417|738417|739387.7|738387.7|739903.9|738417|739373.9|737876.7|37
1638438310000|2021-12-02 09:45:10|739390.9|738390.9|739391.4|738391.4|739899.4|738402.6|739390.6|737899|32
1638438320000|2021-12-02 09:45:20|739390.3|738390.3|739342.1|738342.1|739390.3|738390.3|739339.4|738339.4|30
1638438330000|2021-12-02 09:45:30|739343.4|738343.4|739342.2|738342.2|739347.1|738347.1|739329.3|738329.3|31
1638438340000|2021-12-02 09:45:40|739330.3|738330.3|739274.7|738274.7|739778.5|738333.9|739271.4|737778.5|32
1638438350000|2021-12-02 09:45:50|739275.4|738275.4|739293.4|738293.4|739322.8|738322.8|739272.2|738272.2|25
1638438360000|2021-12-02 09:46:00|739299|738299|739268.9|738268.9|739299|738299|739265.2|738265.2|33
1638438370000|2021-12-02 09:46:10|739271.8|738271.8|739893.9|737893.9|739893.9|738392.1|739261.8|737889.5|37
1638438380000|2021-12-02 09:46:20|739886.4|737886.4|740196.4|738196.4|740217.5|738653.1|739362.2|737864.9|38
1638438390000|2021-12-02 09:46:30|739707.8|738707.8|740253.1|738253.1|740253.1|738707.8|739643.8|738168.5|33
1638438400000|2021-12-02 09:46:40|740258.7|738258.7|739737.8|738737.8|740317.6|738804.9|739737.8|738258.7|40
1638438410000|2021-12-02 09:46:50|739738.7|738738.7|739789.1|738789.1|740252.4|738789.1|739737.7|738234.7|36
1638438420000|2021-12-02 09:47:00|739780.3|738780.3|739782|738782|740318.2|738818.1|739769.4|738276|33
1638438430000|2021-12-02 09:47:10|739765.8|738765.8|740298.2|738298.2|740300.9|738797|739765.8|738270.3|36
1638438440000|2021-12-02 09:47:20|740296.5|738296.5|739759.4|738759.4|740296.5|738812.4|739755|738281.9|32
1638438450000|2021-12-02 09:47:30|739736.6|738736.6|739763.1|738763.1|740276.8|738834.4|739736.2|738232.3|34
1638438460000|2021-12-02 09:47:40|739765.1|738765.1|740273.6|738273.6|740273.6|738766|739665.2|738257.1|37
1638438470000|2021-12-02 09:47:50|740270.3|738270.3|739752.8|738752.8|740283.7|738785|739742.7|738256.6|40
1638438480000|2021-12-02 09:48:00|739753.3|738753.3|739688.2|738688.2|740228.4|738753.3|739676.8|738201.6|27
1638438490000|2021-12-02 09:48:10|739688.1|738688.1|740103.9|738103.9|740190|738688.1|739600.5|738099.9|27
1638438500000|2021-12-02 09:48:20|740109.6|738109.6|739580.7|738580.7|740109.9|738649.4|739570.6|738065.2|28
1638438510000|2021-12-02 09:48:30|739578.3|738578.3|740050.7|738050.7|740081.7|738585.1|739548.2|738041.7|27
1638438520000|2021-12-02 09:48:40|740053.4|738053.4|739272|738272|740053.4|738504.5|739248.8|737762.8|37
1638438530000|2021-12-02 09:48:50|739275.6|738275.6|739267.7|738267.7|739287|738287|739265|738265|32
1638438540000|2021-12-02 09:49:00|739268.1|738268.1|739622.4|737622.4|739622.4|738269.5|739116.9|737612.1|31
1638438550000|2021-12-02 09:49:10|739601.6|737601.6|739066.3|738066.3|739633.9|738132.7|739063|737554.9|39
1638438560000|2021-12-02 09:49:20|739063.7|738063.7|739828.1|737828.1|739897.5|738376|739063.7|737823.5|40
1638438570000|2021-12-02 09:49:30|739821.7|737821.7|739726.6|737726.6|739821.7|738286.3|739276.6|737705.7|31
1638438580000|2021-12-02 09:49:40|739725.9|737725.9|739589.8|737589.8|739725.9|737725.9|739576.4|737576.4|32
1638438590000|2021-12-02 09:49:50|739590.6|737590.6|739682.4|737682.4|739684.1|737684.1|739569.3|737569.3|39
1638438600000|2021-12-02 09:50:00|739671.2|737671.2|739635.2|737635.2|739693.1|738127.5|739118.6|737620|39
1638438610000|2021-12-02 09:50:10|739633.2|737633.2|739733.7|737733.7|739737.2|738238.4|739159|737633.2|38
1638438620000|2021-12-02 09:50:20|739737.6|737737.6|739157.1|738157.1|739737.6|738230.1|739106.6|737645|37
1638438630000|2021-12-02 09:50:30|739147.7|738147.7|739306.2|738306.2|739806.3|738307.1|739143.1|737776.4|34
1638438640000|2021-12-02 09:50:40|739300.4|738300.4|739248.8|738248.8|739750.4|738308.3|739243.1|737743.4|37
1638438650000|2021-12-02 09:50:50|739248.7|738248.7|739750.6|737750.6|739761.6|738260.9|739244.9|737750.6|25
1638438660000|2021-12-02 09:51:00|739751.6|737751.6|739723.8|737723.8|739770.1|738258.2|739108.5|737625.4|38
1638438670000|2021-12-02 09:51:10|739713|737713|739121.4|738121.4|739713|738212.5|739108.1|737709.4|32
1638438680000|2021-12-02 09:51:20|739120.6|738120.6|739083.3|738083.3|739615.5|738130.1|739083.3|737612.4|33
1638438690000|2021-12-02 09:51:30|739086.8|738086.8|738982.6|737982.6|739087.4|738087.4|738974.2|737974.2|31
1638438700000|2021-12-02 09:51:40|738983.6|737983.6|739125.2|738125.2|739125.2|738125.2|738947.5|737947.5|38
1638438710000|2021-12-02 09:51:50|739121.6|738121.6|739112.9|738112.9|739637.7|738164.8|739084.4|737637.7|32
1638438720000|2021-12-02 09:52:00|739110.8|738110.8|739031.8|738031.8|739590.1|738114.8|739019.4|737551.1|36
1638438730000|2021-12-02 09:52:10|739023.8|738023.8|739084.8|738084.8|739684.8|738186.3|739018.3|737622.9|37
1638438740000|2021-12-02 09:52:20|739076|738076|739638.6|737638.6|739638.6|738168.3|739060|737589|33
1638438750000|2021-12-02 09:52:30|739636|737636|739650.4|737650.4|739650.4|738128.3|739115.2|737618.6|25
1638438760000|2021-12-02 09:52:40|739146.4|738146.4|739570.4|737570.4|739595.9|738155.2|739126.6|737558.9|29
1638438770000|2021-12-02 09:52:50|739568.8|737568.8|739119|738119|739570.7|738140.8|739020.2|737521.4|36
1638438780000|2021-12-02 09:53:00|739118.9|738118.9|739081.3|738081.3|739128.3|738128.3|739057|738057|34
1638438790000|2021-12-02 09:53:10|739084.4|738084.4|739057.4|738057.4|739084.4|738084.4|739049.9|738049.9|28
1638438800000|2021-12-02 09:53:20|739050.6|738050.6|738967.1|737967.1|739056.8|738056.8|738953.7|737953.7|25
1638438810000|2021-12-02 09:53:30|738965.4|737965.4|739071.9|738071.9|739074.7|738074.7|738949.8|737949.8|33
1638438820000|2021-12-02 09:53:40|739082.2|738082.2|738955.7|737955.7|739082.2|738082.2|738948.3|737948.3|31
1638438830000|2021-12-02 09:53:50|738956.9|737956.9|739458.1|737458.1|739458.4|737970|738944.4|737458|32
1638438840000|2021-12-02 09:54:00|739459.1|737459.1|738985.2|737985.2|739489.8|737985.2|738950.9|737459.1|37
1638438850000|2021-12-02 09:54:10|738988|737988|738972.6|737972.6|739502.1|737995.5|738963.9|737466|29
1638438860000|2021-12-02 09:54:20|738973|737973|739469.8|737469.8|739470.9|737979.4|738944.1|737451|33
1638438870000|2021-12-02 09:54:30|739470.5|737470.5|739033.9|738033.9|739554.6|738048.6|738998.3|737470.5|33
1638438880000|2021-12-02 09:54:40|739549.8|737549.8|739178.9|738178.9|739549.8|738184.6|739038.1|737542.2|32
1638438890000|2021-12-02 09:54:50|739181.5|738181.5|739166.8|738166.8|739181.5|738181.5|739164.9|738164.9|27
1638438900000|2021-12-02 09:55:00|739168.1|738168.1|739147.1|738147.1|739735.5|738232.7|739147.1|737650.5|38
1638438910000|2021-12-02 09:55:10|739148.1|738148.1|739375.4|738375.4|739894.8|738393.2|739142.3|737880.9|33
1638438920000|2021-12-02 09:55:20|739371.1|738371.1|739597.9|738597.9|740138.3|738624.1|739356.5|737865.2|38
1638438930000|2021-12-02 09:55:30|739591.2|738591.2|740072.1|738072.1|740180.3|738591.2|739591.2|738034.1|40
1638438940000|2021-12-02 09:55:40|740072.3|738072.3|740068.6|738068.6|740127.5|738127.5|740058.4|738058.4|38
1638438950000|2021-12-02 09:55:50|740067.9|738067.9|740131.5|738131.5|740150.4|738652.5|739631.1|738067.9|36
1638438960000|2021-12-02 09:56:00|740132.3|738132.3|740281.6|738281.6|740281.6|738756.7|739626.4|738132.3|34
1638438970000|2021-12-02 09:56:10|740276.9|738276.9|740278.6|738278.6|740336.3|738821|739757|738272.3|36
1638438980000|2021-12-02 09:56:20|740279.5|738279.5|740399.2|738399.2|740399.2|738887.3|739797.9|738277|35
1638438990000|2021-12-02 09:56:30|740400.6|738400.6|740472.2|738472.2|740481.3|738974.6|739974.6|738399.7|31
1638439000000|2021-12-02 09:56:40|740483.1|738483.1|740491.1|738491.1|740610.1|739012.3|739902.7|738398.9|33
1638439010000|2021-12-02 09:56:50|740470|738470|740506.7|738506.7|740607.4|739096.7|739952.8|738470|38
1638439020000|2021-12-02 09:57:00|740512|738512|740378.8|738378.8|740536.4|739053.5|739868.6|738378.8|35
1638439030000|2021-12-02 09:57:10|739913.1|738913.1|740559.4|738559.4|740564.9|739051.8|739913.1|738547.8|35
1638439040000|2021-12-02 09:57:20|740548.1|738548.1|740541.3|738541.3|740594.2|738594.2|740526.8|738526.8|37
1638439050000|2021-12-02 09:57:30|740547.5|738547.5|740631.4|738631.4|740637.1|738637.1|740539.6|738539.6|28
1638439060000|2021-12-02 09:57:40|740627.7|738627.7|740225.3|739225.3|740736.6|739236.6|740201|738626.6|36
1638439070000|2021-12-02 09:57:50|740220|739220|740382.5|739382.5|740888.7|739382.5|740220|738757.2|32
1638439080000|2021-12-02 09:58:00|740380|739380|740874.6|738874.6|740936.5|739412.6|740372.2|738867.4|36
1638439090000|2021-12-02 09:58:10|740872.7|738872.7|740740.2|738740.2|740872.7|739313.5|740134.5|738669|35
1638439100000|2021-12-02 09:58:20|740740.1|738740.1|740584.1|738584.1|740755.7|739203.6|740111|738581.7|29
1638439110000|2021-12-02 09:58:30|740589.9|738589.9|740597.8|738597.8|740602|739094.9|740082|738583.7|28
1638439120000|2021-12-02 09:58:40|740597.9|738597.9|740114.2|739114.2|740612.1|739122.1|740114.2|738587.6|26
1638439130000|2021-12-02 09:58:50|740116.2|739116.2|740131.6|739131.6|740605|739132.4|740099.9|738605|26
1638439140000|2021-12-02 09:59:00|740614.7|738614.7|740593.6|738593.6|740623.4|739102.1|740096.5|738593|24
1638439150000|2021-12-02 09:59:10|740594.1|738594.1|740530.5|738530.5|740599.2|739049.9|740046.8|738530.5|34
1638439160000|2021-12-02 09:59:20|740539.2|738539.2|740046.8|739046.8|740553.9|739056.8|739993.6|738529|34
1638439170000|2021-12-02 09:59:30|740046.6|739046.6|739990.3|738990.3|740454|739046.6|739953.1|738454|31
1638439180000|2021-12-02 09:59:40|739989.7|738989.7|739921.3|738921.3|739992.8|738992.8|739916.9|738916.9|31
1638439190000|2021-12-02 09:59:50|740423.8|738423.8|740301.5|738301.5|740446.9|738446.9|740286.5|738286.5|34
1638439200000|2021-12-02 10:00:00|740304.1|738304.1|739733.2|738733.2|740306.5|738786.3|739721.4|738257.4|36
1638439210000|2021-12-02 10:00:10|739738.5|738738.5|739811.2|738811.2|739817|738817|739713|738713|22
1638439220000|2021-12-02 10:00:20|739814|738814|739917.6|738917.6|739919.5|738919.5|739793.3|738793.3|21
1638439230000|2021-12-02 10:00:30|739909.3|738909.3|739909.2|738909.2|739912.8|738912.8|739892.5|738892.5|25
1638439240000|2021-12-02 10:00:40|739901.6|738901.6|739921.4|738921.4|739933.1|738933.1|739901.6|738901.6|22
1638439250000|2021-12-02 10:00:50|739924.3|738924.3|739940.7|738940.7|739974.3|738974.3|739924.3|738924.3|28
1638439260000|2021-12-02 10:01:00|739939.6|738939.6|739854|738854|739940|738940|739840.6|738840.6|33
1638439270000|2021-12-02 10:01:10|739858.9|738858.9|739656.9|738656.9|739859.8|738859.8|739644.7|738644.7|28
1638439280000|2021-12-02 10:01:20|739657.7|738657.7|739754|738754|739775.7|738775.7|739652.7|738652.7|32
1638439290000|2021-12-02 10:01:30|739753.6|738753.6|739820.1|738820.1|739820.1|738820.1|739753.6|738753.6|29
1638439300000|2021-12-02 10:01:40|739833.4|738833.4|739873.6|738873.6|739880.8|738880.8|739833.4|738833.4|30
1638439310000|2021-12-02 10:01:50|739906.6|738906.6|740028.1|739028.1|740028.1|739028.1|739894.8|738894.8|31
1638439320000|2021-12-02 10:02:00|739992.5|738992.5|739988.8|738988.8|740008.6|739008.6|739975.8|738975.8|27
1638439330000|2021-12-02 10:02:10|739989.7|738989.7|739968.8|738968.8|740001|739001|739968.8|738968.8|24
1638439340000|2021-12-02 10:02:20|739970.4|738970.4|740083.4|739083.4|740153.6|739153.6|739969|738969|30
1638439350000|2021-12-02 10:02:30|740082.2|739082.2|740088.4|739088.4|740106.1|739106.1|740057.5|739057.5|31
1638439360000|2021-12-02 10:02:40|740100.1|739100.1|740237.4|739237.4|740668.9|739237.4|740099.2|738668.9|32
1638439370000|2021-12-02 10:02:50|740236.7|739236.7|740252.1|739252.1|740253.6|739253.6|740213.2|739213.2|33
1638439380000|2021-12-02 10:03:00|740254.2|739254.2|740159.2|739159.2|740275.9|739275.9|740159.2|739159.2|33
1638439390000|2021-12-02 10:03:10|740152.3|739152.3|740122|739122|740185.3|739185.3|740089|739089|34
1638439400000|2021-12-02 10:03:20|740120.8|739120.8|740204.7|739204.7|740213.6|739213.6|740072.1|739072.1|32
1638439410000|2021-12-02 10:03:30|740205.2|739205.2|740229.2|739229.2|740251.8|739251.8|740190.3|739190.3|33
1638439420000|2021-12-02 10:03:40|740225.4|739225.4|740190.7|739190.7|740248.2|739248.2|740189|739189|34
1638439430000|2021-12-02 10:03:50|740188|739188|740242.5|739242.5|740253.4|739253.4|740176|739176|31
1638439440000|2021-12-02 10:04:00|740244.1|739244.1|740247.8|739247.8|740273.9|739273.9|740193.5|739193.5|38
1638439450000|2021-12-02 10:04:10|740244.6|739244.6|740358.5|739358.5|740358.5|739358.5|740234.4|739234.4|30
1638439460000|2021-12-02 10:04:20|740375.1|739375.1|740455|739455|740455|739455|740360.9|739360.9|29
1638439470000|2021-12-02 10:04:30|740450.6|739450.6|740424.7|739424.7|740461.1|739461.1|740389.5|739389.5|31
1638439480000|2021-12-02 10:04:40|740436.5|739436.5|740411.4|739411.4|740436.5|739436.5|740397.2|739397.2|33
1638439490000|2021-12-02 10:04:50|740413.6|739413.6|740572.3|739572.3|740580.3|739580.3|740404.9|739404.9|35
1638439500000|2021-12-02 10:05:00|740571.5|739571.5|740596.4|739596.4|740599.5|739599.5|740565.9|739565.9|36
1638439510000|2021-12-02 10:05:10|740588.8|739588.8|740563.2|739563.2|740598.9|739598.9|740561.7|739561.7|28
1638439520000|2021-12-02 10:05:20|740565|739565|740527.4|739527.4|740602.8|739602.8|740527.4|739527.4|33
1638439530000|2021-12-02 10:05:30|740514.2|739514.2|740534.5|739534.5|740534.5|739534.5|740511.9|739511.9|33
1638439540000|2021-12-02 10:05:40|740546.8|739546.8|740541.8|739541.8|740546.8|739546.8|740523.7|739523.7|32
1638439550000|2021-12-02 10:05:50|740547.5|739547.5|740399.1|739399.1|740548.4|739548.4|740391.5|739391.5|35
1638439560000|2021-12-02 10:06:00|740385.3|739385.3|740297.1|739297.1|740385.3|739385.3|740291.5|739291.5|39
1638439570000|2021-12-02 10:06:10|740300.6|739300.6|740392.7|739392.7|740395|739395|740300.6|739300.6|34
1638439580000|2021-12-02 10:06:20|740395.7|739395.7|740474.8|739474.8|740474.8|739474.8|740377.7|739377.7|36
1638439590000|2021-12-02 10:06:30|740475.5|739475.5|740501|739501|740515.8|739515.8|740468|739468|36
1638439600000|2021-12-02 10:06:40|740503.1|739503.1|740452.4|739452.4|740503.1|739503.1|740444.3|739444.3|38
1638439610000|2021-12-02 10:06:50|740449.1|739449.1|740530.1|739530.1|740556|739556|740449.1|739449.1|32
1638439620000|2021-12-02 10:07:00|740521.4|739521.4|740507.4|739507.4|740525.6|739525.6|740489.7|739489.7|33
1638439630000|2021-12-02 10:07:10|740499.5|739499.5|740539.2|739539.2|740573.6|739573.6|740477.4|739477.4|32
1638439640000|2021-12-02 10:07:20|740539.3|739539.3|740518.8|739518.8|740539.3|739539.3|740504|739504|29
1638439650000|2021-12-02 10:07:30|740521.2|739521.2|740634.4|739634.4|740634.8|739634.8|740521.2|739521.2|28
1638439660000|2021-12-02 10:07:40|740631.9|739631.9|740651.7|739651.7|740662.5|739662.5|740612.8|739612.8|22
1638439670000|2021-12-02 10:07:50|740644.2|739644.2|740621.9|739621.9|740684.9|739684.9|740615.5|739615.5|30
1638439680000|2021-12-02 10:08:00|740618.9|739618.9|740629.2|739629.2|740635.2|739635.2|740618.9|739618.9|25
1638439690000|2021-12-02 10:08:10|740628.2|739628.2|740688.1|739688.1|740727.7|739727.7|740613.6|739613.6|31
1638439700000|2021-12-02 10:08:20|740688.4|739688.4|740686.8|739686.8|740709|739709|740676.9|739676.9|32
1638439710000|2021-12-02 10:08:30|740687.5|739687.5|740742.5|739742.5|740753.9|739753.9|740681.4|739681.4|32
1638439720000|2021-12-02 10:08:40|740754.7|739754.7|740721.7|739721.7|740756.6|739756.6|740702.4|739702.4|30
1638439730000|2021-12-02 10:08:50|740713.8|739713.8|740740.4|739740.4|740740.4|739740.4|740710.6|739710.6|17
1638439740000|2021-12-02 10:09:00|740716.2|739716.2|740730.1|739730.1|740741.4|739741.4|740677.2|739677.2|32
1638439750000|2021-12-02 10:09:10|740728.8|739728.8|740730.9|739730.9|740742|739742|740716.9|739716.9|25
1638439760000|2021-12-02 10:09:20|740736.4|739736.4|740845.9|739845.9|740861.1|739861.1|740725.6|739725.6|29
1638439770000|2021-12-02 10:09:30|740850.9|739850.9|740818.9|739818.9|740850.9|739850.9|740811.6|739811.6|28
1638439780000|2021-12-02 10:09:40|740817.5|739817.5|740851.1|739851.1|740856.7|739856.7|740816.4|739816.4|22
1638439790000|2021-12-02 10:09:50|740882.2|739882.2|740828.7|739828.7|740939|739939|740824.7|739824.7|34
1638439800000|2021-12-02 10:10:00|740829.8|739829.8|740719.9|739719.9|740832.8|739832.8|740710.1|739710.1|36
1638439810000|2021-12-02 10:10:10|740721.1|739721.1|740725|739725|740735.4|739735.4|740703.2|739703.2|33
1638439820000|2021-12-02 10:10:20|740714.2|739714.2|740652|739652|740714.2|739714.2|740647.1|739647.1|26
1638439830000|2021-12-02 10:10:30|740654.6|739654.6|740648.8|739648.8|740660.7|739660.7|740648.8|739648.8|24
1638439840000|2021-12-02 10:10:40|740648.4|739648.4|740568.9|739568.9|740685.6|739685.6|740563.6|739563.6|27
1638439850000|2021-12-02 10:10:50|740563.2|739563.2|740601.6|739601.6|740627.5|739627.5|740560.3|739560.3|32
1638439860000|2021-12-02 10:11:00|740593.9|739593.9|740521.5|739521.5|740593.9|739593.9|740501.9|739501.9|35
1638439870000|2021-12-02 10:11:10|740485.1|739485.1|740527|739527|740986.6|739536.7|740462.4|738952.7|37
1638439880000|2021-12-02 10:11:20|740511.1|739511.1|740556.9|739556.9|740567.9|739567.9|740511.1|739511.1|34
1638439890000|2021-12-02 10:11:30|740556.3|739556.3|740492|739492|740561.4|739561.4|740472.8|739472.8|31
1638439900000|2021-12-02 10:11:40|740487.8|739487.8|740427.3|739427.3|740488.2|739488.2|740395|739395|32
1638439910000|2021-12-02 10:11:50|740421.7|739421.7|740656.9|739656.9|740670|739670|740421.7|739421.7|36
1638439920000|2021-12-02 10:12:00|740651.5|739651.5|740615.4|739615.4|740652.8|739652.8|740613.7|739613.7|36
1638439930000|2021-12-02 10:12:10|740619.8|739619.8|740620|739620|740636.3|739636.3|740607.8|739607.8|29
1638439940000|2021-12-02 10:12:20|740634.3|739634.3|740601.5|739601.5|740667.1|739667.1|740595.1|739595.1|30
1638439950000|2021-12-02 10:12:30|740599.2|739599.2|740584.3|739584.3|740604.2|739604.2|740577.2|739577.2|26
1638439960000|2021-12-02 10:12:40|740578.5|739578.5|740744.9|739744.9|740752.7|739752.7|740578.5|739578.5|30
1638439970000|2021-12-02 10:12:50|740746.9|739746.9|740749.4|739749.4|740771.6|739771.6|740739.5|739739.5|32
1638439980000|2021-12-02 10:13:00|740747.6|739747.6|740821.7|739821.7|740830.9|739830.9|740740.9|739740.9|26
1638439990000|2021-12-02 10:13:10|740822.8|739822.8|740774.3|739774.3|741285.1|739822.8|740753.7|739285.1|27
1638440000000|2021-12-02 10:13:20|740766|739766|740750.5|739750.5|741256.7|739777.7|740750.5|739251.4|21
1638440010000|2021-12-02 10:13:30|740734.2|739734.2|741219.9|739219.9|741235.3|739752.3|740728.8|739214|29
1638440020000|2021-12-02 10:13:40|741219.8|739219.8|740843.2|739843.2|741222.4|739843.2|740719.1|739217|34
1638440030000|2021-12-02 10:13:50|740815.2|739815.2|740981.2|739981.2|741369.8|739986|740768.5|739328.1|38
1638440040000|2021-12-02 10:14:00|740965.5|739965.5|740980.6|739980.6|740982.4|739982.4|740965.5|739965.5|24
1638440050000|2021-12-02 10:14:10|740976.1|739976.1|740947.9|739947.9|740979.6|739979.6|740938.5|739938.5|37
1638440060000|2021-12-02 10:14:20|740946.3|739946.3|740967.3|739967.3|740980.7|739980.7|740941.2|739941.2|35
1638440070000|2021-12-02 10:14:30|740968|739968|740987.3|739987.3|740998.9|739998.9|740965|739965|33
1638440080000|2021-12-02 10:14:40|740989.7|739989.7|740992.7|739992.7|741000.4|740000.4|740981.7|739981.7|34
1638440090000|2021-12-02 10:14:50|740989.7|739989.7|741016.8|740016.8|741016.8|740016.8|740966.5|739966.5|37
1638440100000|2021-12-02 10:15:00|741011.6|740011.6|741011|740011|741024.8|740024.8|741001.1|740001.1|30
1638440110000|2021-12-02 10:15:10|741014.9|740014.9|741010.3|740010.3|741065.2|740065.2|741010.3|740010.3|33
1638440120000|2021-12-02 10:15:20|741020.7|740020.7|741203.4|740203.4|741209.7|740209.7|741020.7|740020.7|38
1638440130000|2021-12-02 10:15:30|741200|740200|741233.8|740233.8|741241.3|740241.3|741154.6|740154.6|38
1638440140000|2021-12-02 10:15:40|741226.7|740226.7|741177.1|740177.1|741226.7|740226.7|741154.5|740154.5|37
1638440150000|2021-12-02 10:15:50|741174.7|740174.7|741223.8|740223.8|741237|740237|741174.7|740174.7|38
1638440160000|2021-12-02 10:16:00|741216.4|740216.4|741191.3|740191.3|741258.2|740258.2|741169.4|740169.4|39
1638440170000|2021-12-02 10:16:10|741185.8|740185.8|741161.8|740161.8|741689.3|740194.7|741159.9|739683.3|34
1638440180000|2021-12-02 10:16:20|741160.3|740160.3|741138.4|740138.4|741160.3|740160.3|741121|740121|31
1638440190000|2021-12-02 10:16:30|741139.1|740139.1|741131.6|740131.6|741139.5|740139.5|741100.3|740100.3|32
1638440200000|2021-12-02 10:16:40|741125.4|740125.4|741096.6|740096.6|741125.4|740125.4|741072.5|740072.5|28
1638440210000|2021-12-02 10:16:50|741098.9|740098.9|741210.9|740210.9|741220.8|740220.8|741089.5|740089.5|34
1638440220000|2021-12-02 10:17:00|741175.8|740175.8|741088.3|740088.3|741175.8|740175.8|741080.3|740080.3|33
1638440230000|2021-12-02 10:17:10|741096.2|740096.2|741079.7|740079.7|741096.2|740096.2|741075.4|740075.4|28
1638440240000|2021-12-02 10:17:20|741083.1|740083.1|741089.6|740089.6|741089.6|740089.6|741070.6|740070.6|25
1638440250000|2021-12-02 10:17:30|741090|740090|740984.3|739984.3|741108.5|740108.5|740984.3|739984.3|34
1638440260000|2021-12-02 10:17:40|740990.1|739990.1|741009.3|740009.3|741016.5|740016.5|740982.9|739982.9|34
1638440270000|2021-12-02 10:17:50|740996.9|739996.9|741010.1|740010.1|741029.9|740029.9|740976|739976|30
1638440280000|2021-12-02 10:18:00|741008.4|740008.4|741194.6|740194.6|741194.6|740194.6|741008.4|740008.4|33
1638440290000|2021-12-02 10:18:10|741195|740195|741106.7|740106.7|741212.7|740212.7|741105.4|740105.4|34
1638440300000|2021-12-02 10:18:20|741102.9|740102.9|741124.7|740124.7|741132|740132|741101.7|740101.7|29
1638440310000|2021-12-02 10:18:30|741118.8|740118.8|741050.3|740050.3|741125.6|740125.6|741018.7|740018.7|33
1638440320000|2021-12-02 10:18:40|741048.4|740048.4|741025.2|740025.2|741053.8|740053.8|741025.2|740025.2|33
1638440330000|2021-12-02 10:18:50|741029.1|740029.1|741117.7|740117.7|741121|740121|741026.4|740026.4|32
1638440340000|2021-12-02 10:19:00|741110.5|740110.5|741030.8|740030.8|741148.1|740148.1|741030.8|740030.8|35
1638440350000|2021-12-02 10:19:10|741029.8|740029.8|740889.8|739889.8|741034.3|740034.3|740889.8|739889.8|33
1638440360000|2021-12-02 10:19:20|740891|739891|740823.2|739823.2|740891|739891|740817|739817|36
1638440370000|2021-12-02 10:19:30|740823.3|739823.3|740847.5|739847.5|740877.3|739877.3|740823.3|739823.3|31
1638440380000|2021-12-02 10:19:40|740851.2|739851.2|740656.5|739656.5|740851.2|739851.2|740656.5|739656.5|36
1638440390000|2021-12-02 10:19:50|740661.9|739661.9|740658.6|739658.6|740690.7|739690.7|740658.6|739658.6|35
1638440400000|2021-12-02 10:20:00|740658.4|739658.4|740669.5|739669.5|740688.9|739688.9|740634.3|739634.3|35
1638440410000|2021-12-02 10:20:10|740642.7|739642.7|740617.7|739617.7|740673.2|739673.2|740609|739609|39
1638440420000|2021-12-02 10:20:20|740616.2|739616.2|740632|739632|741143.1|739644|740598.3|739127.1|38
1638440430000|2021-12-02 10:20:30|740633.3|739633.3|740643.6|739643.6|741145.5|739647.1|740602.9|739145.5|33
1638440440000|2021-12-02 10:20:40|740641.5|739641.5|740598.9|739598.9|740704.7|739704.7|740596.2|739596.2|37
1638440450000|2021-12-02 10:20:50|740601.8|739601.8|740742.5|739742.5|740784.3|739784.3|740585.6|739585.6|34
1638440460000|2021-12-02 10:21:00|740744.9|739744.9|740674.9|739674.9|740774.5|739774.5|740670.6|739670.6|35
1638440470000|2021-12-02 10:21:10|740675|739675|740611.4|739611.4|741118|739687.4|740611.4|739111.9|29
1638440480000|2021-12-02 10:21:20|740615|739615|740646.9|739646.9|740658|739658|740583.4|739583.4|33
1638440490000|2021-12-02 10:21:30|740649|739649|740574.3|739574.3|740655.1|739655.1|740567|739567|33
1638440500000|2021-12-02 10:21:40|740569.2|739569.2|740570.8|739570.8|740574.8|739574.8|740555.2|739555.2|27
1638440510000|2021-12-02 10:21:50|740571.7|739571.7|740413.9|739413.9|740587.4|739587.4|740407.5|739407.5|29
1638440520000|2021-12-02 10:22:00|740402.7|739402.7|740478.6|739478.6|740504.2|739504.2|740402.7|739402.7|37
1638440530000|2021-12-02 10:22:10|740462.4|739462.4|740389.7|739389.7|740462.4|739462.4|740368.5|739368.5|35
1638440540000|2021-12-02 10:22:20|740370.6|739370.6|740250.2|739250.2|740408|739408|740242.5|739242.5|37
1638440550000|2021-12-02 10:22:30|740250.1|739250.1|740824.4|738824.4|740837.9|739338.5|740246.6|738796.6|36
1638440560000|2021-12-02 10:22:40|740830.9|738830.9|740398.4|739398.4|740918.2|739420.7|740333.3|738828.4|32
1638440570000|2021-12-02 10:22:50|740398.8|739398.8|740306.1|739306.1|740911.3|739398.8|740306.1|738898.3|29
1638440580000|2021-12-02 10:23:00|740313.2|739313.2|740184.4|739184.4|740330.8|739330.8|740166.4|739166.4|33
1638440590000|2021-12-02 10:23:10|740161.5|739161.5|740146.3|739146.3|740164.7|739164.7|740145|739145|33
1638440600000|2021-12-02 10:23:20|740150.4|739150.4|740178.3|739178.3|740190.2|739190.2|740103.5|739103.5|38
1638440610000|2021-12-02 10:23:30|740174.8|739174.8|740159.6|739159.6|740186.6|739186.6|740143.3|739143.3|28
1638440620000|2021-12-02 10:23:40|740162.5|739162.5|740130.1|739130.1|740177.1|739177.1|740129|739129|31
1638440630000|2021-12-02 10:23:50|740131.8|739131.8|740125.5|739125.5|740148.5|739148.5|740124.9|739124.9|21
1638440640000|2021-12-02 10:24:00|740124.8|739124.8|740104.7|739104.7|740124.8|739124.8|740103.8|739103.8|28
1638440650000|2021-12-02 10:24:10|740103.8|739103.8|740047.6|739047.6|740103.8|739103.8|740041.5|739041.5|30
1638440660000|2021-12-02 10:24:20|740046.9|739046.9|740065.5|739065.5|740114.1|739114.1|740041.1|739041.1|26
1638440670000|2021-12-02 10:24:30|740070.2|739070.2|740021.8|739021.8|740074.3|739074.3|740021.8|739021.8|29
1638440680000|2021-12-02 10:24:40|739979.1|738979.1|740018.7|739018.7|740019.3|739019.3|739920|738920|34
1638440690000|2021-12-02 10:24:50|740023.1|739023.1|740012.8|739012.8|740069.8|739069.8|740012.8|739012.8|33
1638440700000|2021-12-02 10:25:00|740011.8|739011.8|740023.3|739023.3|740030.2|739030.2|740005.7|739005.7|35
1638440710000|2021-12-02 10:25:10|740023.8|739023.8|740101.3|739101.3|740609.5|739151.4|740023.8|738601.4|36
1638440720000|2021-12-02 10:25:20|740105.6|739105.6|740114.4|739114.4|740120|739120|740097|739097|32
1638440730000|2021-12-02 10:25:30|740125.5|739125.5|740019.5|739019.5|740125.5|739125.5|740007.8|739007.8|37
1638440740000|2021-12-02 10:25:40|740020.3|739020.3|739912.3|738912.3|740485|739020.9|739878.1|738485|28
1638440750000|2021-12-02 10:25:50|739902.2|738902.2|739969.3|738969.3|739974.5|738974.5|739902.2|738902.2|38
1638440760000|2021-12-02 10:26:00|739971.8|738971.8|739944.4|738944.4|739971.8|738971.8|739923|738923|32
1638440770000|2021-12-02 10:26:10|739945.8|738945.8|739925|738925|739974.3|738974.3|739907.7|738907.7|36
1638440780000|2021-12-02 10:26:20|739904.4|738904.4|739937.4|738937.4|739941.7|738941.7|739900|738900|31
1638440790000|2021-12-02 10:26:30|739932|738932|739982.6|738982.6|739999.5|738999.5|739911.6|738911.6|38
1638440800000|2021-12-02 10:26:40|739979.8|738979.8|740006.6|739006.6|740024.7|739024.7|739976|738976|35
1638440810000|2021-12-02 10:26:50|740010.1|739010.1|740031.4|739031.4|740054.3|739054.3|739998.2|738998.2|39
1638440820000|2021-12-02 10:27:00|740025.3|739025.3|739959.3|738959.3|740025.3|739025.3|739949.3|738949.3|32
1638440830000|2021-12-02 10:27:10|739960.3|738960.3|739966.4|738966.4|739983.2|738983.2|739951.8|738951.8|34
1638440840000|2021-12-02 10:27:20|739966.9|738966.9|739979.9|738979.9|739989.8|738989.8|739949.8|738949.8|24
1638440850000|2021-12-02 10:27:30|739975.2|738975.2|739994|738994|740003.1|739003.1|739963.5|738963.5|19
1638440860000|2021-12-02 10:27:40|739993|738993|739934.2|738934.2|739994.3|738994.3|739930.2|738930.2|29
1638440870000|2021-12-02 10:27:50|739931.4|738931.4|740045.1|739045.1|740055.4|739055.4|739931|738931|31
1638440880000|2021-12-02 10:28:00|740048|739048|739942.4|738942.4|740054.4|739054.4|739937.2|738937.2|37
1638440890000|2021-12-02 10:28:10|739944.2|738944.2|739937.4|738937.4|739954|738954|739922.7|738922.7|33
1638440900000|2021-12-02 10:28:20|739933.4|738933.4|739936.6|738936.6|739951.1|738951.1|739929.3|738929.3|21
1638440910000|2021-12-02 10:28:30|739934.7|738934.7|739984.4|738984.4|740005.7|739005.7|739934.7|738934.7|24
1638440920000|2021-12-02 10:28:40|740012.5|739012.5|740058.5|739058.5|740058.5|739058.5|739990.5|738990.5|26
1638440930000|2021-12-02 10:28:50|740051|739051|740019.2|739019.2|740059.7|739059.7|740008.7|739008.7|27
1638440940000|2021-12-02 10:29:00|740019|739019|740033.6|739033.6|740046.2|739046.2|740017|739017|21
1638440950000|2021-12-02 10:29:10|740025|739025|740036.7|739036.7|740050.5|739050.5|740019.1|739019.1|24
1638440960000|2021-12-02 10:29:20|740039.5|739039.5|739940.3|738940.3|740039.5|739039.5|739906|738906|25
1638440970000|2021-12-02 10:29:30|739938.5|738938.5|739783.9|738783.9|739944.3|738944.3|739780.3|738780.3|26
1638440980000|2021-12-02 10:29:40|739778|738778|739942.2|738942.2|739942.2|738942.2|739728.3|738728.3|35
1638440990000|2021-12-02 10:29:50|739931|738931|740024.4|739024.4|740024.4|739024.4|739906.5|738906.5|33
1638441000000|2021-12-02 10:30:00|740034.4|739034.4|740096.3|739096.3|740138.4|739138.4|740034.4|739034.4|37
1638441010000|2021-12-02 10:30:10|740091.7|739091.7|740139|739139|740142.6|739142.6|740064.6|739064.6|28
1638441020000|2021-12-02 10:30:20|740130.1|739130.1|740191.2|739191.2|740218|739218|740128.9|739128.9|31
1638441030000|2021-12-02 10:30:30|740188.5|739188.5|740260.6|739260.6|740268.7|739268.7|740123.2|739123.2|32
1638441040000|2021-12-02 10:30:40|740253.6|739253.6|740117|739117|740313.1|739313.1|740109.2|739109.2|36
1638441050000|2021-12-02 10:30:50|740119.1|739119.1|740144.3|739144.3|740171.3|739171.3|740063.3|739063.3|34
1638441060000|2021-12-02 10:31:00|740170.9|739170.9|740258.9|739258.9|740274.8|739274.8|740170.9|739170.9|37
1638441070000|2021-12-02 10:31:10|740261.8|739261.8|740257.7|739257.7|740272.2|739272.2|740247.3|739247.3|28
1638441080000|2021-12-02 10:31:20|740246.1|739246.1|740247.1|739247.1|740270.4|739270.4|740237.9|739237.9|29
1638441090000|2021-12-02 10:31:30|740251.8|739251.8|740245.8|739245.8|740257.1|739257.1|740238.3|739238.3|31
1638441100000|2021-12-02 10:31:40|740249.8|739249.8|740239.4|739239.4|740261.1|739261.1|740228.3|739228.3|30
1638441110000|2021-12-02 10:31:50|740236.8|739236.8|740219|739219|740240.6|739240.6|740215.8|739215.8|26
1638441120000|2021-12-02 10:32:00|740217.5|739217.5|740219.6|739219.6|740222.6|739222.6|740217.5|739217.5|19
1638441130000|2021-12-02 10:32:10|740219.1|739219.1|739915.2|738915.2|740225.2|739225.2|739899.7|738899.7|37
1638441140000|2021-12-02 10:32:20|739919|738919|739948.7|738948.7|740453.8|738981.4|739917.5|738451.3|39
1638441150000|2021-12-02 10:32:30|739949.7|738949.7|740023|739023|740039.1|739039.1|739949.7|738949.7|32
1638441160000|2021-12-02 10:32:40|740009.7|739009.7|740090.8|739090.8|740090.8|739090.8|739948.3|738948.3|35
1638441170000|2021-12-02 10:32:50|740072.4|739072.4|740115.9|739115.9|740122.9|739122.9|740072.4|739072.4|32
1638441180000|2021-12-02 10:33:00|740097.5|739097.5|740109|739109|740146.8|739146.8|740097.5|739097.5|31
1638441190000|2021-12-02 10:33:10|740101.3|739101.3|740142|739142|740147.9|739147.9|740099.7|739099.7|28
1638441200000|2021-12-02 10:33:20|740143.2|739143.2|740109.2|739109.2|740150.5|739150.5|740086.7|739086.7|26
1638441210000|2021-12-02 10:33:30|740110|739110|740107.5|739107.5|740113|739113|740088.7|739088.7|26
1638441220000|2021-12-02 10:33:40|740076.3|739076.3|740139|739139|740167.5|739167.5|740076.3|739076.3|32
1638441230000|2021-12-02 10:33:50|740141.1|739141.1|740154.5|739154.5|740163.6|739163.6|740137.2|739137.2|34
1638441240000|2021-12-02 10:34:00|740156.9|739156.9|740169.8|739169.8|740175.6|739175.6|740133.7|739133.7|25
1638441250000|2021-12-02 10:34:10|740171.7|739171.7|740138.1|739138.1|740172.9|739172.9|740136.3|739136.3|26
1638441260000|2021-12-02 10:34:20|740129.5|739129.5|740114.5|739114.5|740137.6|739137.6|740103.4|739103.4|28
1638441270000|2021-12-02 10:34:30|740118.7|739118.7|739971|738971|740119|739119|739966.6|738966.6|33
1638441280000|2021-12-02 10:34:40|739976.1|738976.1|739944.5|738944.5|739976.1|738976.1|739923.7|738923.7|27
1638441290000|2021-12-02 10:34:50|739944.9|738944.9|739932.1|738932.1|739950|738950|739921.7|738921.7|28
1638441300000|2021-12-02 10:35:00|739956.2|738956.2|739995.7|738995.7|740007.9|739007.9|739953|738953|34
1638441310000|2021-12-02 10:35:10|739983.9|738983.9|739932.4|738932.4|739983.9|738983.9|739924.3|738924.3|30
1638441320000|2021-12-02 10:35:20|739927.6|738927.6|739854|738854|739956.7|738956.7|739837.2|738837.2|36
1638441330000|2021-12-02 10:35:30|739860|738860|739828.4|738828.4|739879.9|738879.9|739820.1|738820.1|30
1638441340000|2021-12-02 10:35:40|739840.2|738840.2|739817.3|738817.3|739845.8|738845.8|739805.6|738805.6|32
1638441350000|2021-12-02 10:35:50|739808|738808|739816.5|738816.5|739833.2|738833.2|739800|738800|31
1638441360000|2021-12-02 10:36:00|739807.1|738807.1|739886.8|738886.8|739894.6|738894.6|739759|738759|29
1638441370000|2021-12-02 10:36:10|739889.8|738889.8|739895.2|738895.2|739916.6|738916.6|739874|738874|30
1638441380000|2021-12-02 10:36:20|739893.2|738893.2|739893.3|738893.3|739921|738921|739880.6|738880.6|23
1638441390000|2021-12-02 10:36:30|739886.6|738886.6|739862.7|738862.7|739918.7|738918.7|739862.7|738862.7|27
1638441400000|2021-12-02 10:36:40|739883.9|738883.9|739846.9|738846.9|739883.9|738883.9|739797.1|738797.1|27
1638441410000|2021-12-02 10:36:50|739845|738845|739945.7|738945.7|739956.1|738956.1|739834.7|738834.7|29
1638441420000|2021-12-02 10:37:00|739944.5|738944.5|740047.6|739047.6|740047.6|739047.6|739939.6|738939.6|30
1638441430000|2021-12-02 10:37:10|740047.3|739047.3|740041.9|739041.9|740049.9|739049.9|740024.2|739024.2|28
1638441440000|2021-12-02 10:37:20|740033.4|739033.4|740014.5|739014.5|740049.2|739049.2|739996.5|738996.5|26
1638441450000|2021-12-02 10:37:30|740015.5|739015.5|739934.6|738934.6|740034|739034|739934.6|738934.6|35
1638441460000|2021-12-02 10:37:40|739932.1|738932.1|739916.1|738916.1|739938.3|738938.3|739916.1|738916.1|29
1638441470000|2021-12-02 10:37:50|739916.5|738916.5|739832.1|738832.1|739920.2|738920.2|739824.6|738824.6|26
1638441480000|2021-12-02 10:38:00|739845.4|738845.4|739825.5|738825.5|739849.1|738849.1|739819.2|738819.2|27
1638441490000|2021-12-02 10:38:10|739829.7|738829.7|739806.5|738806.5|739836.7|738836.7|739803.6|738803.6|27
1638441500000|2021-12-02 10:38:20|739806.3|738806.3|739874.7|738874.7|739874.7|738874.7|739788.5|738788.5|31
1638441510000|2021-12-02 10:38:30|739874|738874|739806.5|738806.5|739881.6|738881.6|739800.5|738800.5|24
1638441520000|2021-12-02 10:38:40|739812.5|738812.5|739747.3|738747.3|739823.5|738823.5|739747.3|738747.3|21
1638441530000|2021-12-02 10:38:50|739748.4|738748.4|739556.9|738556.9|739762.5|738762.5|739552.9|738552.9|38
1638441540000|2021-12-02 10:39:00|739558.9|738558.9|739538|738538|739566.7|738566.7|739508.8|738508.8|37
1638441550000|2021-12-02 10:39:10|739532.9|738532.9|739676.2|738676.2|739699.5|738699.5|739531.6|738531.6|35
1638441560000|2021-12-02 10:39:20|739672.2|738672.2|739616.6|738616.6|739676.5|738676.5|739582.7|738582.7|31
1638441570000|2021-12-02 10:39:30|739616.3|738616.3|739693.5|738693.5|739693.5|738693.5|739587.4|738587.4|32
1638441580000|2021-12-02 10:39:40|739687.2|738687.2|739608.5|738608.5|739695.8|738695.8|739605.2|738605.2|30
1638441590000|2021-12-02 10:39:50|739606.3|738606.3|739366.7|738366.7|739606.4|738606.4|739355.3|738355.3|37
1638441600000|2021-12-02 10:40:00|739360.8|738360.8|739295.1|738295.1|739361.3|738361.3|739266.5|738266.5|33
1638441610000|2021-12-02 10:40:10|739293.3|738293.3|739363.6|738363.6|739363.9|738363.9|739285.5|738285.5|34
1638441620000|2021-12-02 10:40:20|739364.3|738364.3|739389.3|738389.3|739441|738441|739357.9|738357.9|34
1638441630000|2021-12-02 10:40:30|739390.3|738390.3|739440.5|738440.5|739451.1|738451.1|739389.3|738389.3|26
1638441640000|2021-12-02 10:40:40|739442.8|738442.8|739441.1|738441.1|739444.8|738444.8|739406.2|738406.2|36
1638441650000|2021-12-02 10:40:50|739440.6|738440.6|739446.3|738446.3|739962.9|738462.5|739428|737960.9|35
1638441660000|2021-12-02 10:41:00|739446.5|738446.5|739575.3|738575.3|739576|738576|739424.6|738424.6|36
1638441670000|2021-12-02 10:41:10|739569.5|738569.5|739497.9|738497.9|739569.5|738569.5|739458.1|738458.1|38
1638441680000|2021-12-02 10:41:20|739495.4|738495.4|739497.2|738497.2|739503.1|738503.1|739481.9|738481.9|33
1638441690000|2021-12-02 10:41:30|739496.8|738496.8|739544|738544|739587.1|738587.1|739493.7|738493.7|31
1638441700000|2021-12-02 10:41:40|739542.8|738542.8|739561.7|738561.7|739562.2|738562.2|739527.6|738527.6|28
1638441710000|2021-12-02 10:41:50|739562.7|738562.7|739651.4|738651.4|739651.4|738651.4|739504.8|738504.8|34
1638441720000|2021-12-02 10:42:00|739704.3|738704.3|739704|738704|739704.3|738704.3|739691.2|738691.2|34
1638441730000|2021-12-02 10:42:10|739705.6|738705.6|739564|738564|739705.6|738705.6|739564|738564|33
1638441740000|2021-12-02 10:42:20|739561.5|738561.5|739715.7|738715.7|739742.3|738742.3|739511.3|738511.3|32
1638441750000|2021-12-02 10:42:30|739715.8|738715.8|739737.2|738737.2|739737.2|738737.2|739704.6|738704.6|25
1638441760000|2021-12-02 10:42:40|739725.1|738725.1|739778.3|738778.3|739779.9|738779.9|739697.8|738697.8|28
1638441770000|2021-12-02 10:42:50|739788.4|738788.4|739784.5|738784.5|739829.3|738829.3|739744.9|738744.9|35
1638441780000|2021-12-02 10:43:00|739783.3|738783.3|739765.9|738765.9|739783.6|738783.6|739706.7|738706.7|28
1638441790000|2021-12-02 10:43:10|739760.3|738760.3|739804.9|738804.9|739828.9|738828.9|739760.3|738760.3|31
1638441800000|2021-12-02 10:43:20|739785.1|738785.1|739782.1|738782.1|739815.2|738815.2|739780.4|738780.4|37
1638441810000|2021-12-02 10:43:30|739793.5|738793.5|739779.8|738779.8|739820.7|738820.7|739759|738759|25
1638441820000|2021-12-02 10:43:40|739776|738776|739775.2|738775.2|739785.1|738785.1|739716.5|738716.5|28
1638441830000|2021-12-02 10:43:50|739779|738779|739836.9|738836.9|739836.9|738836.9|739775.8|738775.8|26
1638441840000|2021-12-02 10:44:00|739835.5|738835.5|739951.9|738951.9|739954.8|738954.8|739826.8|738826.8|26
1638441850000|2021-12-02 10:44:10|739947.4|738947.4|739955.5|738955.5|739967|738967|739947.4|738947.4|25
1638441860000|2021-12-02 10:44:20|739955.9|738955.9|740064|739064|740067.6|739067.6|739952.4|738952.4|33
1638441870000|2021-12-02 10:44:30|740041|739041|740049.6|739049.6|740075.6|739075.6|740041|739041|32
1638441880000|2021-12-02 10:44:40|740045.9|739045.9|740027.3|739027.3|740058.1|739058.1|739982|738982|32
1638441890000|2021-12-02 10:44:50|740022.3|739022.3|740032.1|739032.1|740040.1|739040.1|739985.3|738985.3|24
1638441900000|2021-12-02 10:45:00|740039|739039|740045|739045|740045|739045|739995.7|738995.7|32
1638441910000|2021-12-02 10:45:10|740039.9|739039.9|740014.1|739014.1|740067.7|739067.7|740014.1|739014.1|27
1638441920000|2021-12-02 10:45:20|740030.7|739030.7|740047.7|739047.7|740064.8|739064.8|740023.5|739023.5|28
1638441930000|2021-12-02 10:45:30|740053|739053|740032.4|739032.4|740058.4|739058.4|740024.3|739024.3|33
1638441940000|2021-12-02 10:45:40|740026.6|739026.6|740054.7|739054.7|740664.2|739116.6|739898.8|738604|40
1638441950000|2021-12-02 10:45:50|740063.8|739063.8|739929.5|738929.5|740515.8|739063.8|739921.7|738438.9|32
1638441960000|2021-12-02 10:46:00|739921.8|738921.8|739841.9|738841.9|740477.3|738987.9|739841.9|738377.2|39
1638441970000|2021-12-02 10:46:10|739845.4|738845.4|740243.8|738243.8|740346.8|738851.7|739733.9|738243.8|37
1638441980000|2021-12-02 10:46:20|740249.6|738249.6|739757.3|738757.3|740273.5|738800|739738.9|738240.3|30
1638441990000|2021-12-02 10:46:30|739756.2|738756.2|739750.9|738750.9|739771.8|738771.8|739747.7|738747.7|18
1638442000000|2021-12-02 10:46:40|739754.8|738754.8|739859.2|737859.2|740005.6|738754.8|739334.3|737817.4|37
1638442010000|2021-12-02 10:46:50|739861|737861|739668.1|737668.1|739880|738380.8|739342.1|737664.9|39
1638442020000|2021-12-02 10:47:00|739671|737671|739663.5|737663.5|739761.7|737761.7|739653.3|737653.3|37
1638442030000|2021-12-02 10:47:10|739690.2|737690.2|739800.2|737800.2|739800.2|737800.2|739667|737667|36
1638442040000|2021-12-02 10:47:20|739818.1|737818.1|740047|738047|740058.3|738544.8|739394.7|737818.1|38
1638442050000|2021-12-02 10:47:30|740045.9|738045.9|739959.7|737959.7|740064|738552.7|739459.2|737959.7|30
1638442060000|2021-12-02 10:47:40|739961.6|737961.6|739472.2|738472.2|739968.7|738509.3|739463.7|737961.6|29
1638442070000|2021-12-02 10:47:50|739465.5|738465.5|739946.6|737946.6|739980.6|738492.6|739438.8|737943.8|31
1638442080000|2021-12-02 10:48:00|739945|737945|739465.7|738465.7|739945|738481.1|739364.6|737921.6|30
1638442090000|2021-12-02 10:48:10|739465.5|738465.5|740042.1|738042.1|740077.4|738516.1|739463.9|738006.1|37
1638442100000|2021-12-02 10:48:20|740044.3|738044.3|740022.5|738022.5|740044.3|738523|739500.4|738001.3|32
1638442110000|2021-12-02 10:48:30|740022|738022|740125.9|738125.9|740165.7|738656.3|739540.4|738022|39
1638442120000|2021-12-02 10:48:40|739638.6|738638.6|739625|738625|740150.5|738646.2|739624.4|738115|32
1638442130000|2021-12-02 10:48:50|739626.6|738626.6|740078.4|738078.4|740142|738636.3|739561.3|738060.8|29
1638442140000|2021-12-02 10:49:00|740079.9|738079.9|740036.7|738036.7|740083.6|738571.6|739534.1|738016|33
1638442150000|2021-12-02 10:49:10|740032|738032|739495|738495|740035.7|738517.1|739486|737979.1|28
1638442160000|2021-12-02 10:49:20|739489|738489|740033.4|738033.4|740033.4|738535.2|739481.2|738033.4|27
1638442170000|2021-12-02 10:49:30|740034.6|738034.6|739564.3|738564.3|740066.7|738573.5|739556|738034.6|33
1638442180000|2021-12-02 10:49:40|739562.6|738562.6|740006.9|738006.9|740036.7|738563|739488.3|738000.9|30
1638442190000|2021-12-02 10:49:50|740007.1|738007.1|739466.2|738466.2|740011.9|738513.4|739462.3|738004.8|34
1638442200000|2021-12-02 10:50:00|739467.6|738467.6|739308.3|738308.3|739811.2|738473.8|739307|737811.2|34
1638442210000|2021-12-02 10:50:10|739294.7|738294.7|739082.3|738082.3|739619.3|738306.5|739077.9|737569.9|36
1638442220000|2021-12-02 10:50:20|739080.5|738080.5|739227.6|738227.6|739751.8|738235.7|739080.5|737592.2|38
1638442230000|2021-12-02 10:50:30|739237.5|738237.5|739320.3|738320.3|739874.6|738375|739237.5|737785.1|40
1638442240000|2021-12-02 10:50:40|739828.5|737828.5|739288.4|738288.4|739834|738305.9|739280.2|737808.5|38
1638442250000|2021-12-02 10:50:50|739275.2|738275.2|739296.1|738296.1|739778.4|738299.9|739271.2|737778.4|34
1638442260000|2021-12-02 10:51:00|739292.7|738292.7|739361.1|738361.1|739866.1|738367.6|739292.7|737797.1|32
1638442270000|2021-12-02 10:51:10|739362.8|738362.8|740013.1|738013.1|740016.8|738510.7|739362.8|737863.7|28
1638442280000|2021-12-02 10:51:20|740012.4|738012.4|740001|738001|740026.2|738503.3|739490.5|737982.6|33
1638442290000|2021-12-02 10:51:30|739921.5|737921.5|739912.3|737912.3|739930.5|737930.5|739879.6|737879.6|35
1638442300000|2021-12-02 10:51:40|739905.4|737905.4|739883.7|737883.7|739910.3|738376.4|739376.4|737858.2|34
1638442310000|2021-12-02 10:51:50|739897.8|737897.8|739976.4|737976.4|739986.5|738489.6|739482.7|737897.8|32
1638442320000|2021-12-02 10:52:00|739980.8|737980.8|740012.2|738012.2|740022.1|738496.5|739470.7|737958.2|35
1638442330000|2021-12-02 10:52:10|740011.4|738011.4|740049.6|738049.6|740053.1|738546.7|739493.1|737997.5|37
1638442340000|2021-12-02 10:52:20|740053|738053|739583.8|738583.8|740086|738586.9|739552.5|738053|28
1638442350000|2021-12-02 10:52:30|739584.5|738584.5|739589.2|738589.2|739593.5|738593.5|739575.5|738575.5|19
1638442360000|2021-12-02 10:52:40|739584.5|738584.5|740115.1|738115.1|740116.8|738618.1|739584.5|738115.1|27
1638442370000|2021-12-02 10:52:50|740115.7|738115.7|739501.2|738501.2|740118.9|738610.5|739483|738051.2|26
1638442380000|2021-12-02 10:53:00|739503.6|738503.6|739473.3|738473.3|740008.5|738503.6|739473.3|737969|26
1638442390000|2021-12-02 10:53:10|739476.8|738476.8|739372.6|738372.6|739973.8|738476.8|739370|737870.2|34
1638442400000|2021-12-02 10:53:20|739373.9|738373.9|739360.1|738360.1|739373.9|738373.9|739335.4|738335.4|34
1638442410000|2021-12-02 10:53:30|739361.6|738361.6|739272.9|738272.9|739362|738362|739253.9|738253.9|32
1638442420000|2021-12-02 10:53:40|739281.6|738281.6|739805.7|737805.7|739805.7|738299.3|739256|737800|29
1638442430000|2021-12-02 10:53:50|739293.6|738293.6|739272.3|738272.3|739300.5|738300.5|739272.2|738272.2|22
1638442440000|2021-12-02 10:54:00|739282|738282|739743.5|737743.5|739743.5|738282|739216.3|737743.5|33
1638442450000|2021-12-02 10:54:10|739248|738248|739233.7|738233.7|739251.6|738251.6|739228.3|738228.3|29
1638442460000|2021-12-02 10:54:20|739232.6|738232.6|739164.1|738164.1|739695|738232.6|739161.1|737670|30
1638442470000|2021-12-02 10:54:30|739166|738166|739212.1|738212.1|739713.7|738246|739153.6|737687.2|38
1638442480000|2021-12-02 10:54:40|739219.9|738219.9|739244.1|738244.1|739739.7|738253.9|739213.1|737735.3|32
1638442490000|2021-12-02 10:54:50|739245.7|738245.7|739234.4|738234.4|739751.3|738258.3|739221.5|737721.8|37
1638442500000|2021-12-02 10:55:00|739243.5|738243.5|739208.2|738208.2|739753.2|738247.6|739204.1|737724.2|37
1638442510000|2021-12-02 10:55:10|739208.7|738208.7|739206|738206|739209.8|738209.8|739193.8|738193.8|27
1638442520000|2021-12-02 10:55:20|739202.1|738202.1|739187.6|738187.6|739231.5|738231.5|739187.6|738187.6|30
1638442530000|2021-12-02 10:55:30|739186.4|738186.4|739197|738197|739202.4|738202.4|739175.7|738175.7|24
1638442540000|2021-12-02 10:55:40|739197.1|738197.1|739259.1|738259.1|739266.1|738266.1|739195.5|738195.5|26
1638442550000|2021-12-02 10:55:50|739258.9|738258.9|739244.5|738244.5|739263|738263|739198.9|738198.9|28
1638442560000|2021-12-02 10:56:00|739239.7|738239.7|739197.8|738197.8|739251.3|738251.3|739183.2|738183.2|27
1638442570000|2021-12-02 10:56:10|739195.3|738195.3|739205.6|738205.6|739222.7|738222.7|739179.4|738179.4|26
1638442580000|2021-12-02 10:56:20|739204.2|738204.2|739154.6|738154.6|739218.2|738218.2|739147.5|738147.5|34
1638442590000|2021-12-02 10:56:30|739156.1|738156.1|739011.6|738011.6|739618.5|738159.9|738986.9|737618.5|30
1638442600000|2021-12-02 10:56:40|739011.2|738011.2|739053.1|738053.1|739054.8|738054.8|739011.2|738011.2|28
1638442610000|2021-12-02 10:56:50|739032.4|738032.4|739084|738084|739545.3|738084|739015.3|737541|33
1638442620000|2021-12-02 10:57:00|739077.2|738077.2|739077.5|738077.5|739083.7|738083.7|739067.5|738067.5|29
1638442630000|2021-12-02 10:57:10|739076.5|738076.5|739184.6|738184.6|739191.2|738191.2|739076|738076|34
1638442640000|2021-12-02 10:57:20|739192.9|738192.9|739251.7|738251.7|739276.4|738276.4|739177|738177|28
1638442650000|2021-12-02 10:57:30|739264.5|738264.5|739060.4|738060.4|739609.7|738266.3|739060.4|737609.7|32
1638442660000|2021-12-02 10:57:40|739033.1|738033.1|739074.7|738074.7|739083.7|738083.7|739015.1|738015.1|33
1638442670000|2021-12-02 10:57:50|739079.8|738079.8|738995.7|737995.7|739082.6|738082.6|738986.8|737986.8|34
1638442680000|2021-12-02 10:58:00|738994.9|737994.9|738959.8|737959.8|738997.8|737997.8|738958.5|737958.5|31
1638442690000|2021-12-02 10:58:10|738988.3|737988.3|739049.8|738049.8|739584.8|738081.1|738988.3|737571.9|38
1638442700000|2021-12-02 10:58:20|739046.3|738046.3|739055.5|738055.5|739062.5|738062.5|739040.3|738040.3|25
1638442710000|2021-12-02 10:58:30|739054.3|738054.3|739042.2|738042.2|739061.7|738061.7|739040|738040|26
1638442720000|2021-12-02 10:58:40|739044.3|738044.3|739117.4|738117.4|739126.8|738126.8|739039.5|738039.5|27
1638442730000|2021-12-02 10:58:50|739107.1|738107.1|739094|738094|739126.2|738126.2|739078.7|738078.7|30
1638442740000|2021-12-02 10:59:00|739118.1|738118.1|739089.2|738089.2|739121.8|738121.8|739068|738068|32
1638442750000|2021-12-02 10:59:10|739087.2|738087.2|739776.7|737776.7|739776.7|738275.2|739087.2|737776.7|34
1638442760000|2021-12-02 10:59:20|739240.9|738240.9|739175.5|738175.5|739240.9|738240.9|739174.1|738174.1|26
1638442770000|2021-12-02 10:59:30|739179|738179|739258.1|738258.1|739258.7|738258.7|739175.4|738175.4|27
1638442780000|2021-12-02 10:59:40|739258.5|738258.5|739259.8|738259.8|739273.3|738273.3|739250.7|738250.7|22
1638442790000|2021-12-02 10:59:50|739261.3|738261.3|739265.7|738265.7|739265.7|738265.7|739212.3|738212.3|24
1638442800000|2021-12-02 11:00:00|739264.3|738264.3|739188.1|738188.1|739715|738272|739188.1|737715|18
1638442810000|2021-12-02 11:00:10|739190.9|738190.9|739827.3|737827.3|739827.3|738326.7|739190.9|737816|27
1638442820000|2021-12-02 11:00:20|739826.5|737826.5|739382.7|738382.7|739827.5|738382.7|739310.8|737826.2|26
1638442830000|2021-12-02 11:00:30|739385.1|738385.1|739833.8|737833.8|739833.8|738386.5|739323.2|737833.8|22
1638442840000|2021-12-02 11:00:40|739322.2|738322.2|739574.8|737574.8|739880|738322.2|739190.6|737570.6|34
1638442850000|2021-12-02 11:00:50|739578.8|737578.8|739580.5|737580.5|739594.1|738083|739066.3|737535.7|25
1638442860000|2021-12-02 11:01:00|739581.7|737581.7|739563.8|737563.8|739581.7|738083.1|739063.1|737548.9|22
1638442870000|2021-12-02 11:01:10|739567.3|737567.3|739555.2|737555.2|739567.3|737567.3|739554.6|737554.6|18
1638442880000|2021-12-02 11:01:20|739556.6|737556.6|739525.3|737525.3|739628.4|738123.9|739042.4|737509.3|27
1638442890000|2021-12-02 11:01:30|739527.2|737527.2|739001.4|738001.4|739527.9|738016.3|738990.7|737488.3|28
1638442900000|2021-12-02 11:01:40|738995.8|737995.8|738934.8|737934.8|739500.5|738004.3|738929.7|737499.8|25
1638442910000|2021-12-02 11:01:50|738934.5|737934.5|738966.9|737966.9|738978.5|737978.5|738934.5|737934.5|20
1638442920000|2021-12-02 11:02:00|739471.5|737471.5|738982.2|737982.2|739471.5|737994|738969.6|737471.5|22
1638442930000|2021-12-02 11:02:10|738983.1|737983.1|738969|737969|738987.2|737987.2|738964.9|737964.9|20
1638442940000|2021-12-02 11:02:20|738970.3|737970.3|738976.4|737976.4|738976.4|737976.4|738962.9|737962.9|11
1638442950000|2021-12-02 11:02:30|738975.9|737975.9|738958.2|737958.2|738977.2|737977.2|738928.3|737928.3|22
1638442960000|2021-12-02 11:02:40|738939.5|737939.5|738955.5|737955.5|738955.5|737955.5|738939.5|737939.5|27
1638442970000|2021-12-02 11:02:50|738933.9|737933.9|738946.4|737946.4|738955.7|737955.7|738926.4|737926.4|18
1638442980000|2021-12-02 11:03:00|738946.2|737946.2|738896.1|737896.1|738949.6|737949.6|738885|737885|18
1638442990000|2021-12-02 11:03:10|738896.4|737896.4|738880.3|737880.3|738907.7|737907.7|738868.6|737868.6|23
1638443000000|2021-12-02 11:03:20|738897.2|737897.2|738907.1|737907.1|738923.3|737923.3|738888.4|737888.4|28
1638443010000|2021-12-02 11:03:30|738901.6|737901.6|738912.3|737912.3|738916.2|737916.2|738893.7|737893.7|19
1638443020000|2021-12-02 11:03:40|738905.3|737905.3|738916.7|737916.7|738937.2|737937.2|738901.9|737901.9|27
1638443030000|2021-12-02 11:03:50|738912|737912|738918.6|737918.6|738924.9|737924.9|738912|737912|15
1638443040000|2021-12-02 11:04:00|738916.6|737916.6|738975.3|737975.3|738975.5|737975.5|738907.6|737907.6|27
1638443050000|2021-12-02 11:04:10|738968.6|737968.6|738939.5|737939.5|738976.3|737976.3|738930.9|737930.9|18
1638443060000|2021-12-02 11:04:20|738932.4|737932.4|738929|737929|738938.6|737938.6|738929|737929|18
1638443070000|2021-12-02 11:04:30|738930.7|737930.7|738924.2|737924.2|738946.8|737946.8|738917.5|737917.5|25
1638443080000|2021-12-02 11:04:40|738922.9|737922.9|738953|737953|738953|737953|738905.4|737905.4|14
1638443090000|2021-12-02 11:04:50|738953.8|737953.8|738925.9|737925.9|739426.9|737953.8|738890.4|737415|22
1638443100000|2021-12-02 11:05:00|738926.1|737926.1|738953.8|737953.8|738957|737957|738917.7|737917.7|28
1638443110000|2021-12-02 11:05:10|738955.2|737955.2|738697.2|737697.2|739307.9|737955.2|738695.3|737253.7|37
1638443120000|2021-12-02 11:05:20|738703.5|737703.5|738760.7|737760.7|739212|737808|738703.5|737208.6|31
1638443130000|2021-12-02 11:05:30|738767.5|737767.5|738664.8|737664.8|738767.5|737767.5|738640.2|737640.2|33
1638443140000|2021-12-02 11:05:40|738667.5|737667.5|738711.8|737711.8|739206.6|737713|738665.2|737200.8|35
1638443150000|2021-12-02 11:05:50|738707.4|737707.4|738725|737725|738774.1|737774.1|738707.2|737707.2|37
1638443160000|2021-12-02 11:06:00|738720.2|737720.2|738677.5|737677.5|738721.9|737721.9|738673.5|737673.5|35
1638443170000|2021-12-02 11:06:10|738676|737676|738805|737805|738805|737805|738649|737649|31
1638443180000|2021-12-02 11:06:20|739308|737308|738915.5|737915.5|739421.6|737916.2|738759.5|737308|34
1638443190000|2021-12-02 11:06:30|738912.9|737912.9|738843.4|737843.4|738944.9|737944.9|738841.7|737841.7|32
1638443200000|2021-12-02 11:06:40|738841.4|737841.4|738768.3|737768.3|738856.8|737856.8|738763.6|737763.6|23
1638443210000|2021-12-02 11:06:50|738767.8|737767.8|738776|737776|738776|737776|738764.4|737764.4|25
1638443220000|2021-12-02 11:07:00|738777.8|737777.8|739466.4|737466.4|739466.4|737968.9|738777.8|737466|29
1638443230000|2021-12-02 11:07:10|739464.6|737464.6|738980|737980|739464.6|737980|738920.1|737463.6|33
1638443240000|2021-12-02 11:07:20|738960.1|737960.1|738976.3|737976.3|738979.2|737979.2|738960.1|737960.1|20
1638443250000|2021-12-02 11:07:30|738979.2|737979.2|738932.1|737932.1|738982.5|737982.5|738921.8|737921.8|12
1638443260000|2021-12-02 11:07:40|738932.6|737932.6|738869.3|737869.3|738940.5|737940.5|738866.4|737866.4|20
1638443270000|2021-12-02 11:07:50|738871|737871|738889|737889|738889|737889|738871|737871|8
1638443280000|2021-12-02 11:08:00|738886.3|737886.3|738890|737890|738905|737905|738876.7|737876.7|34
1638443290000|2021-12-02 11:08:10|738900.7|737900.7|739101.5|738101.5|739109.1|738109.1|738900.7|737900.7|31
1638443300000|2021-12-02 11:08:20|739104.6|738104.6|739057.4|738057.4|739109.5|738109.5|739029|738029|27
1638443310000|2021-12-02 11:08:30|739056.8|738056.8|739069.5|738069.5|739089.6|738089.6|739043.7|738043.7|29
1638443320000|2021-12-02 11:08:40|739072.5|738072.5|739055.7|738055.7|739072.5|738072.5|739044.6|738044.6|18
1638443330000|2021-12-02 11:08:50|739052.2|738052.2|739086.1|738086.1|739086.9|738086.9|739044.7|738044.7|26
1638443340000|2021-12-02 11:09:00|739087.4|738087.4|739093|738093|739096.9|738096.9|739079|738079|22
1638443350000|2021-12-02 11:09:10|739096.2|738096.2|739045.8|738045.8|739100.2|738100.2|739042.4|738042.4|21
1638443360000|2021-12-02 11:09:20|739046.7|738046.7|739028.3|738028.3|739050.6|738050.6|739019.2|738019.2|14
1638443370000|2021-12-02 11:09:30|739026.4|738026.4|739040.7|738040.7|739045|738045|739014.3|738014.3|16
1638443380000|2021-12-02 11:09:40|739025.5|738025.5|739079.4|738079.4|739097|738097|739025.5|738025.5|34
1638443390000|2021-12-02 11:09:50|739081.7|738081.7|739098.3|738098.3|739100|738100|739068.1|738068.1|35
1638443400000|2021-12-02 11:10:00|739095.2|738095.2|739118.8|738118.8|739122.3|738122.3|739074.5|738074.5|32
1638443410000|2021-12-02 11:10:10|739116.9|738116.9|739023.9|738023.9|739177.2|738177.2|739023.9|738023.9|33
1638443420000|2021-12-02 11:10:20|739019.6|738019.6|739014|738014|739031.3|738031.3|739008|738008|26
1638443430000|2021-12-02 11:10:30|739006.3|738006.3|739013|738013|739013|738013|739002.2|738002.2|20
1638443440000|2021-12-02 11:10:40|739014.9|738014.9|738983.1|737983.1|739016.2|738016.2|738979.4|737979.4|23
1638443450000|2021-12-02 11:10:50|738978.7|737978.7|738985.1|737985.1|739005.9|738005.9|738957.3|737957.3|26
1638443460000|2021-12-02 11:11:00|738986|737986|738953.2|737953.2|738988.6|737988.6|738952.3|737952.3|30
1638443470000|2021-12-02 11:11:10|738949.8|737949.8|738962.4|737962.4|738977|737977|738948.5|737948.5|34
1638443480000|2021-12-02 11:11:20|738961.7|737961.7|738966|737966|738969.6|737969.6|738948|737948|23
1638443490000|2021-12-02 11:11:30|738960|737960|739069.2|738069.2|739074.3|738074.3|738952.5|737952.5|30
1638443500000|2021-12-02 11:11:40|739068.5|738068.5|739072.3|738072.3|739080.8|738080.8|739052.5|738052.5|24
1638443510000|2021-12-02 11:11:50|739068.4|738068.4|739122.9|738122.9|739157.7|738157.7|739068.4|738068.4|34
1638443520000|2021-12-02 11:12:00|739127.3|738127.3|739116|738116|739135|738135|739109.5|738109.5|27
1638443530000|2021-12-02 11:12:10|739113.6|738113.6|739119.5|738119.5|739124.2|738124.2|739113.6|738113.6|15
1638443540000|2021-12-02 11:12:20|739116.5|738116.5|739071.6|738071.6|739122.5|738122.5|739071.6|738071.6|19
1638443550000|2021-12-02 11:12:30|739062.9|738062.9|739024.4|738024.4|739082.6|738082.6|738969|737969|28
1638443560000|2021-12-02 11:12:40|739020.2|738020.2|739036.5|738036.5|739051.8|738051.8|739016|738016|28
1638443570000|2021-12-02 11:12:50|739036.6|738036.6|739079.1|738079.1|739081.8|738081.8|739034.3|738034.3|28
1638443580000|2021-12-02 11:13:00|739084.4|738084.4|739059.2|738059.2|739091.9|738091.9|739051.3|738051.3|29
1638443590000|2021-12-02 11:13:10|739059.3|738059.3|739081|738081|739081|738081|739038.5|738038.5|29
1638443600000|2021-12-02 11:13:20|739071.2|738071.2|739223.8|738223.8|739233.1|738233.1|739071.2|738071.2|30
1638443610000|2021-12-02 11:13:30|739235|738235|739277.6|738277.6|739369.8|738369.8|739214.8|738214.8|38
1638443620000|2021-12-02 11:13:40|739286.9|738286.9|739280.4|738280.4|739290.6|738290.6|739264.3|738264.3|31
1638443630000|2021-12-02 11:13:50|739285.5|738285.5|739088|738088|739309.6|738309.6|739088|738088|32
1638443640000|2021-12-02 11:14:00|739081.4|738081.4|739026.4|738026.4|739094.1|738094.1|739014.5|738014.5|34
1638443650000|2021-12-02 11:14:10|739023.4|738023.4|739060.9|738060.9|739088.1|738088.1|739018.1|738018.1|36
1638443660000|2021-12-02 11:14:20|739064.1|738064.1|739076.5|738076.5|739087.7|738087.7|739044.3|738044.3|29
1638443670000|2021-12-02 11:14:30|739077.7|738077.7|739041.2|738041.2|739084.5|738084.5|739040.7|738040.7|26
1638443680000|2021-12-02 11:14:40|739042.6|738042.6|738959.9|737959.9|739042.6|738042.6|738945.1|737945.1|26
1638443690000|2021-12-02 11:14:50|738948.5|737948.5|738951.7|737951.7|738955.4|737955.4|738926.1|737926.1|31
1638443700000|2021-12-02 11:15:00|738956.1|737956.1|738942.1|737942.1|738968.9|737968.9|738932.1|737932.1|30
1638443710000|2021-12-02 11:15:10|738941.5|737941.5|738944.8|737944.8|738945.7|737945.7|738901.9|737901.9|22
1638443720000|2021-12-02 11:15:20|738943.9|737943.9|738964.2|737964.2|738972.8|737972.8|738938.3|737938.3|23
1638443730000|2021-12-02 11:15:30|738964.8|737964.8|739003.4|738003.4|739013.8|738013.8|738962.6|737962.6|34
1638443740000|2021-12-02 11:15:40|738998.7|737998.7|738970.6|737970.6|738998.7|737998.7|738969.9|737969.9|26
1638443750000|2021-12-02 11:15:50|738969.2|737969.2|738959.5|737959.5|738981.7|737981.7|738959.5|737959.5|22
1638443760000|2021-12-02 11:16:00|738922.5|737922.5|738958.4|737958.4|738962|737962|738922.5|737922.5|27
1638443770000|2021-12-02 11:16:10|738956.6|737956.6|738832|737832|738956.6|737956.6|738830.1|737830.1|26
1638443780000|2021-12-02 11:16:20|738831.8|737831.8|738817.6|737817.6|738832.2|737832.2|738806.7|737806.7|25
1638443790000|2021-12-02 11:16:30|738802.7|737802.7|738874.3|737874.3|738876.3|737876.3|738802.7|737802.7|30
1638443800000|2021-12-02 11:16:40|738873.9|737873.9|738921|737921|738945.7|737945.7|738865|737865|30
1638443810000|2021-12-02 11:16:50|738924.1|737924.1|738970.3|737970.3|738970.3|737970.3|738917.4|737917.4|34
1638443820000|2021-12-02 11:17:00|738971.9|737971.9|738989.1|737989.1|738989.1|737989.1|738942.1|737942.1|29
1638443830000|2021-12-02 11:17:10|738981.7|737981.7|739087.3|738087.3|739095.7|738095.7|738981.7|737981.7|36
1638443840000|2021-12-02 11:17:20|739086.4|738086.4|739043.7|738043.7|739086.8|738086.8|739032.2|738032.2|30
1638443850000|2021-12-02 11:17:30|739048.2|738048.2|739046.2|738046.2|739067.2|738067.2|739041.6|738041.6|22
1638443860000|2021-12-02 11:17:40|739046.7|738046.7|739088.4|738088.4|739105.6|738105.6|739046.7|738046.7|25
1638443870000|2021-12-02 11:17:50|739083.5|738083.5|739153.1|738153.1|739156.2|738156.2|739082.6|738082.6|36
1638443880000|2021-12-02 11:18:00|739153.2|738153.2|739156.6|738156.6|739165|738165|739141|738141|31
1638443890000|2021-12-02 11:18:10|739153.1|738153.1|739153.1|738153.1|739170.4|738170.4|739135.8|738135.8|31
1638443900000|2021-12-02 11:18:20|739154.5|738154.5|739156|738156|739157.3|738157.3|739135.9|738135.9|33
1638443910000|2021-12-02 11:18:30|739156.2|738156.2|739176.9|738176.9|739180|738180|739148.4|738148.4|15
1638443920000|2021-12-02 11:18:40|739178.1|738178.1|739162.1|738162.1|739178.1|738178.1|739136.2|738136.2|30
1638443930000|2021-12-02 11:18:50|739167.3|738167.3|739185.6|738185.6|739187|738187|739144|738144|27
1638443940000|2021-12-02 11:19:00|739182.9|738182.9|739186|738186|739192.4|738192.4|739176.2|738176.2|23
1638443950000|2021-12-02 11:19:10|739186.7|738186.7|739183|738183|739191.7|738191.7|739178.4|738178.4|24
1638443960000|2021-12-02 11:19:20|739182.2|738182.2|739184.5|738184.5|739188.5|738188.5|739176.3|738176.3|25
1638443970000|2021-12-02 11:19:30|739183.9|738183.9|739192.8|738192.8|739192.8|738192.8|739177.9|738177.9|24
1638443980000|2021-12-02 11:19:40|739192.2|738192.2|739197.3|738197.3|739198.7|738198.7|739186.3|738186.3|23
1638443990000|2021-12-02 11:19:50|739195.2|738195.2|739321.5|738321.5|739331.7|738331.7|739183.5|738183.5|22
1638444000000|2021-12-02 11:20:00|739320.2|738320.2|739298.3|738298.3|739327.1|738327.1|739295.1|738295.1|32
1638444010000|2021-12-02 11:20:10|739298.5|738298.5|739248.1|738248.1|739298.5|738298.5|739248.1|738248.1|27
1638444020000|2021-12-02 11:20:20|739240.6|738240.6|739221.1|738221.1|739248.9|738248.9|739221.1|738221.1|26
1638444030000|2021-12-02 11:20:30|739190.8|738190.8|738987.9|737987.9|739190.8|738190.8|738943.3|737943.3|37
1638444040000|2021-12-02 11:20:40|738984|737984|738981.6|737981.6|738987.9|737987.9|738958.5|737958.5|32
1638444050000|2021-12-02 11:20:50|738978.1|737978.1|738989|737989|739008.9|738008.9|738966.3|737966.3|33
1638444060000|2021-12-02 11:21:00|738988.5|737988.5|738948.7|737948.7|738991.5|737991.5|738914|737914|36
1638444070000|2021-12-02 11:21:10|738951.4|737951.4|738960.4|737960.4|738969.1|737969.1|738951.4|737951.4|24
1638444080000|2021-12-02 11:21:20|738962.7|737962.7|738999.6|737999.6|739001.3|738001.3|738962.7|737962.7|29
1638444090000|2021-12-02 11:21:30|738999|737999|738985.3|737985.3|739001|738001|738977.2|737977.2|19
1638444100000|2021-12-02 11:21:40|738985.7|737985.7|738997.4|737997.4|739028.6|738028.6|738952|737952|32
1638444110000|2021-12-02 11:21:50|738995.3|737995.3|738985.5|737985.5|739027.3|738027.3|738985.5|737985.5|29
1638444120000|2021-12-02 11:22:00|738985.3|737985.3|739029.2|738029.2|739032.6|738032.6|738985.3|737985.3|35
1638444130000|2021-12-02 11:22:10|739022|738022|739004.4|738004.4|739025|738025|738989.8|737989.8|27
1638444140000|2021-12-02 11:22:20|739002.9|738002.9|739022.8|738022.8|739031.6|738031.6|738997.1|737997.1|31
1638444150000|2021-12-02 11:22:30|739025.1|738025.1|739015.5|738015.5|739029.2|738029.2|739011|738011|20
1638444160000|2021-12-02 11:22:40|739017.4|738017.4|739013.1|738013.1|739033.9|738033.9|738993.4|737993.4|25
1638444170000|2021-12-02 11:22:50|739010|738010|739011.7|738011.7|739014.3|738014.3|739004.2|738004.2|25
1638444180000|2021-12-02 11:23:00|739012.5|738012.5|739023.1|738023.1|739023.1|738023.1|739004.1|738004.1|23
1638444190000|2021-12-02 11:23:10|739023.3|738023.3|739016.5|738016.5|739028.3|738028.3|738994.8|737994.8|33
1638444200000|2021-12-02 11:23:20|739022.3|738022.3|739196.6|738196.6|739212|738212|739020|738020|34
1638444210000|2021-12-02 11:23:30|739197.4|738197.4|739176.9|738176.9|739201.4|738201.4|739136.4|738136.4|39
1638444220000|2021-12-02 11:23:40|739180.6|738180.6|739210.5|738210.5|739240|738240|739177.5|738177.5|32
1638444230000|2021-12-02 11:23:50|739200.6|738200.6|739260.8|738260.8|739261.9|738261.9|739197.9|738197.9|33
1638444240000|2021-12-02 11:24:00|739261.8|738261.8|739398|738398|739921.9|738448.8|739232.5|737921.9|31
1638444250000|2021-12-02 11:24:10|739397.4|738397.4|739371.1|738371.1|739415.9|738415.9|739369.3|738369.3|29
1638444260000|2021-12-02 11:24:20|739374.7|738374.7|739372.1|738372.1|739378.8|738378.8|739369.1|738369.1|21
1638444270000|2021-12-02 11:24:30|739372.8|738372.8|739372.5|738372.5|739376.4|738376.4|739361.3|738361.3|22
1638444280000|2021-12-02 11:24:40|739370|738370|739326.9|738326.9|739370|738370|739323.1|738323.1|23
1638444290000|2021-12-02 11:24:50|739324.7|738324.7|739337.2|738337.2|739350.6|738350.6|739324.6|738324.6|28
1638444300000|2021-12-02 11:25:00|739337.4|738337.4|739366.7|738366.7|739367.2|738367.2|739323.3|738323.3|28
1638444310000|2021-12-02 11:25:10|739368.3|738368.3|739389.8|738389.8|739393.7|738393.7|739368.3|738368.3|31
1638444320000|2021-12-02 11:25:20|739386.5|738386.5|739388.4|738388.4|739390.1|738390.1|739383.5|738383.5|22
1638444330000|2021-12-02 11:25:30|739388.8|738388.8|739491.8|738491.8|739522.4|738522.4|739380.4|738380.4|27
1638444340000|2021-12-02 11:25:40|739485.2|738485.2|739415.4|738415.4|739485.2|738485.2|739400.5|738400.5|30
1638444350000|2021-12-02 11:25:50|739414|738414|739399.4|738399.4|739428.5|738428.5|739391.9|738391.9|28
1638444360000|2021-12-02 11:26:00|739397.8|738397.8|739402.7|738402.7|739415.8|738415.8|739368.3|738368.3|30
1638444370000|2021-12-02 11:26:10|739388|738388|739438.2|738438.2|739451.4|738451.4|739388|738388|32
1638444380000|2021-12-02 11:26:20|739436.7|738436.7|739392.3|738392.3|739436.7|738436.7|739383.5|738383.5|31
1638444390000|2021-12-02 11:26:30|739395|738395|739346.9|738346.9|739395|738395|739320.2|738320.2|28
1638444400000|2021-12-02 11:26:40|739350.2|738350.2|739416|738416|739416|738416|739337.7|738337.7|26
1638444410000|2021-12-02 11:26:50|739400.2|738400.2|739445.5|738445.5|739468.7|738468.7|739388.4|738388.4|34
1638444420000|2021-12-02 11:27:00|739439.8|738439.8|739440.3|738440.3|739449.2|738449.2|739437.7|738437.7|25
1638444430000|2021-12-02 11:27:10|739440.9|738440.9|739379.7|738379.7|739450.3|738450.3|739377.1|738377.1|31
1638444440000|2021-12-02 11:27:20|739381.4|738381.4|739372.5|738372.5|739394.1|738394.1|739372.5|738372.5|29
1638444450000|2021-12-02 11:27:30|739373|738373|739341|738341|739856.9|738373.8|739320.6|737853.3|33
1638444460000|2021-12-02 11:27:40|739348.9|738348.9|739295.6|738295.6|739348.9|738348.9|739295.6|738295.6|31
1638444470000|2021-12-02 11:27:50|739299.2|738299.2|739292.6|738292.6|739303.9|738303.9|739276.5|738276.5|24
1638444480000|2021-12-02 11:28:00|739296.8|738296.8|739312.2|738312.2|739323.6|738323.6|739284|738284|26
1638444490000|2021-12-02 11:28:10|739311.8|738311.8|739293.6|738293.6|739318.1|738318.1|739290.4|738290.4|29
1638444500000|2021-12-02 11:28:20|739287.2|738287.2|739297|738297|739303.7|738303.7|739284|738284|29
1638444510000|2021-12-02 11:28:30|739296.7|738296.7|739275|738275|739303.8|738303.8|739274.6|738274.6|22
1638444520000|2021-12-02 11:28:40|739275.4|738275.4|739195.1|738195.1|739275.4|738275.4|739194.8|738194.8|27
1638444530000|2021-12-02 11:28:50|739197.5|738197.5|739206.9|738206.9|739218.5|738218.5|739197.5|738197.5|18
1638444540000|2021-12-02 11:29:00|739209|738209|739233.1|738233.1|739233.1|738233.1|739200.5|738200.5|30
1638444550000|2021-12-02 11:29:10|739228.1|738228.1|739238.1|738238.1|739238.3|738238.3|739228.1|738228.1|23
1638444560000|2021-12-02 11:29:20|739236.9|738236.9|739236.4|738236.4|739239.9|738239.9|739235.6|738235.6|15
1638444570000|2021-12-02 11:29:30|739236.5|738236.5|739219.3|738219.3|739239.3|738239.3|739219.3|738219.3|20
1638444580000|2021-12-02 11:29:40|739220.8|738220.8|739229.5|738229.5|739234.5|738234.5|739206.7|738206.7|26
1638444590000|2021-12-02 11:29:50|739226.2|738226.2|739231.5|738231.5|739250.2|738250.2|739213.9|738213.9|35
1638444600000|2021-12-02 11:30:00|739229.8|738229.8|739205.9|738205.9|739729.2|738243.5|739202.9|737729.2|22
1638444610000|2021-12-02 11:30:10|739204.7|738204.7|739110.9|738110.9|739619.4|738204.7|739093.5|737619.4|31
1638444620000|2021-12-02 11:30:20|739112.5|738112.5|739008.7|738008.7|739113.4|738113.4|739008.7|738008.7|31
1638444630000|2021-12-02 11:30:30|739010.9|738010.9|738940.9|737940.9|739010.9|738010.9|738933.6|737933.6|37
1638444640000|2021-12-02 11:30:40|738934.8|737934.8|738935.6|737935.6|738943.5|737943.5|738913.3|737913.3|35
1638444650000|2021-12-02 11:30:50|738937|737937|738922.5|737922.5|738944.8|737944.8|738922.5|737922.5|27
1638444660000|2021-12-02 11:31:00|738928.7|737928.7|738941|737941|739440|737946.7|738928.7|737435|32
1638444670000|2021-12-02 11:31:10|738940.2|737940.2|738946.3|737946.3|738946.3|737946.3|738932.8|737932.8|31
1638444680000|2021-12-02 11:31:20|738942|737942|738987.1|737987.1|739009.5|738009.5|738942|737942|33
1638444690000|2021-12-02 11:31:30|738986.9|737986.9|738979.5|737979.5|738989.4|737989.4|738977.1|737977.1|23
1638444700000|2021-12-02 11:31:40|738974.1|737974.1|738987|737987|738989.7|737989.7|738974.1|737974.1|26
1638444710000|2021-12-02 11:31:50|738985.8|737985.8|738990.2|737990.2|738991.2|737991.2|738974.9|737974.9|20
1638444720000|2021-12-02 11:32:00|738989.4|737989.4|738990.3|737990.3|738991|737991|738983.1|737983.1|21
1638444730000|2021-12-02 11:32:10|738982|737982|738978.1|737978.1|738992.9|737992.9|738972.9|737972.9|25
1638444740000|2021-12-02 11:32:20|738979.4|737979.4|738947.1|737947.1|739442|737988.6|738932.1|737437.6|33
1638444750000|2021-12-02 11:32:30|738948.5|737948.5|738894.1|737894.1|738949.8|737949.8|738894.1|737894.1|35
1638444760000|2021-12-02 11:32:40|738892.5|737892.5|738946.3|737946.3|738948.4|737948.4|738891|737891|34
1638444770000|2021-12-02 11:32:50|738939.5|737939.5|738967.7|737967.7|738973|737973|738933.3|737933.3|35
1638444780000|2021-12-02 11:33:00|738968.5|737968.5|738971|737971|738990.4|737990.4|738968.5|737968.5|27
1638444790000|2021-12-02 11:33:10|738971.9|737971.9|738971.3|737971.3|738979.9|737979.9|738969.2|737969.2|31
1638444800000|2021-12-02 11:33:20|738972.9|737972.9|739003.4|738003.4|739009.5|738009.5|738972.9|737972.9|28
1638444810000|2021-12-02 11:33:30|739003.6|738003.6|739188.9|738188.9|739229.5|738229.5|739003.6|738003.6|28
1638444820000|2021-12-02 11:33:40|739175.7|738175.7|739140.8|738140.8|739175.7|738175.7|739138.9|738138.9|37
1638444830000|2021-12-02 11:33:50|739138.3|738138.3|739129.7|738129.7|739143.3|738143.3|739117.6|738117.6|23
1638444840000|2021-12-02 11:34:00|739128.4|738128.4|739156.5|738156.5|739158.3|738158.3|739122.9|738122.9|28
1638444850000|2021-12-02 11:34:10|739156.2|738156.2|739182.9|738182.9|739182.9|738182.9|739145|738145|25
1638444860000|2021-12-02 11:34:20|739181|738181|739175.2|738175.2|739210.6|738210.6|739163.2|738163.2|36
1638444870000|2021-12-02 11:34:30|739174|738174|739153.7|738153.7|739174.7|738174.7|739146.9|738146.9|21
1638444880000|2021-12-02 11:34:40|739154.2|738154.2|739075.9|738075.9|739154.6|738154.6|739070.8|738070.8|27
1638444890000|2021-12-02 11:34:50|739075.2|738075.2|739061.9|738061.9|739079.3|738079.3|739054.8|738054.8|25
1638444900000|2021-12-02 11:35:00|739062.5|738062.5|739010.6|738010.6|739062.5|738062.5|739010.6|738010.6|31
1638444910000|2021-12-02 11:35:10|739031.7|738031.7|739047.1|738047.1|739047.1|738047.1|739004.6|738004.6|36
1638444920000|2021-12-02 11:35:20|739045.6|738045.6|739010.7|738010.7|739052.5|738052.5|739009.9|738009.9|36
1638444930000|2021-12-02 11:35:30|739011.5|738011.5|739053.7|738053.7|739059.9|738059.9|739010.5|738010.5|32
1638444940000|2021-12-02 11:35:40|739054.4|738054.4|739069.2|738069.2|739079.4|738079.4|739034.2|738034.2|30
1638444950000|2021-12-02 11:35:50|739071.7|738071.7|739093.6|738093.6|739097.6|738097.6|739044.1|738044.1|32
1638444960000|2021-12-02 11:36:00|739090.7|738090.7|739194.1|738194.1|739218.6|738218.6|739083.7|738083.7|36
1638444970000|2021-12-02 11:36:10|739199.7|738199.7|739236.3|738236.3|739249.2|738249.2|739199|738199|35
1638444980000|2021-12-02 11:36:20|739235.7|738235.7|739194.4|738194.4|739235.7|738235.7|739192.8|738192.8|30
1638444990000|2021-12-02 11:36:30|739198.3|738198.3|739231.8|738231.8|739254.8|738254.8|739193.7|738193.7|37
1638445000000|2021-12-02 11:36:40|739223.4|738223.4|739195.2|738195.2|739250.9|738250.9|739195.2|738195.2|36
1638445010000|2021-12-02 11:36:50|739202.4|738202.4|739279.9|738279.9|739281.2|738281.2|739201.7|738201.7|37
1638445020000|2021-12-02 11:37:00|739274.3|738274.3|739411|738411|739420.8|738420.8|739268.3|738268.3|35
1638445030000|2021-12-02 11:37:10|739410.5|738410.5|739395.7|738395.7|739416|738416|739389.3|738389.3|34
1638445040000|2021-12-02 11:37:20|739393.8|738393.8|739290.3|738290.3|739393.9|738393.9|739287.1|738287.1|29
1638445050000|2021-12-02 11:37:30|739289.3|738289.3|739204.9|738204.9|739313.8|738313.8|739190.6|738190.6|28
1638445060000|2021-12-02 11:37:40|739203.8|738203.8|739160|738160|739205.9|738205.9|739132.5|738132.5|33
1638445070000|2021-12-02 11:37:50|739157.6|738157.6|739469.9|738469.9|739469.9|738469.9|739139|738139|33
1638445080000|2021-12-02 11:38:00|739470.5|738470.5|739378.1|738378.1|739892.3|738470.5|739375.4|737889.7|34
1638445090000|2021-12-02 11:38:10|739856.8|737856.8|739303.9|738303.9|739856.8|738343.3|739303.9|737856.8|35
1638445100000|2021-12-02 11:38:20|739307.9|738307.9|739404|738404|739414.9|738414.9|739304.5|738304.5|33
1638445110000|2021-12-02 11:38:30|739408.2|738408.2|739418.5|738418.5|739431.5|738431.5|739391.4|738391.4|34
1638445120000|2021-12-02 11:38:40|739405.1|738405.1|739403.6|738403.6|739421.6|738421.6|739392.9|738392.9|31
1638445130000|2021-12-02 11:38:50|739400.8|738400.8|739410.8|738410.8|739443.4|738443.4|739400.8|738400.8|29
1638445140000|2021-12-02 11:39:00|739405.9|738405.9|739412.3|738412.3|739415.6|738415.6|739393.3|738393.3|29
1638445150000|2021-12-02 11:39:10|739409.5|738409.5|739487.6|738487.6|739526.5|738526.5|739391.8|738391.8|27
1638445160000|2021-12-02 11:39:20|739489.4|738489.4|739497.7|738497.7|739498.8|738498.8|739484.7|738484.7|18
1638445170000|2021-12-02 11:39:30|739491.6|738491.6|739534.1|738534.1|739534.1|738534.1|739491.6|738491.6|27
1638445180000|2021-12-02 11:39:40|739524.3|738524.3|739542.2|738542.2|739554.1|738554.1|739507.4|738507.4|32
1638445190000|2021-12-02 11:39:50|739540.3|738540.3|739515.1|738515.1|739540.3|738540.3|739497.8|738497.8|32
1638445200000|2021-12-02 11:40:00|739516.7|738516.7|739501.6|738501.6|739524.7|738524.7|739475|738475|31
1638445210000|2021-12-02 11:40:10|739499.8|738499.8|739520.1|738520.1|739520.1|738520.1|739494.8|738494.8|29
1638445220000|2021-12-02 11:40:20|739514.2|738514.2|739505.4|738505.4|739526.4|738526.4|739495.4|738495.4|24
1638445230000|2021-12-02 11:40:30|739507.5|738507.5|739516.3|738516.3|739543.6|738543.6|739491.8|738491.8|26
1638445240000|2021-12-02 11:40:40|739514.3|738514.3|739517.8|738517.8|739533.3|738533.3|739513|738513|27
1638445250000|2021-12-02 11:40:50|739512.3|738512.3|739548.2|738548.2|739635.2|738635.2|739511.5|738511.5|26
1638445260000|2021-12-02 11:41:00|739544.7|738544.7|739524.2|738524.2|739575.8|738575.8|739524.2|738524.2|32
1638445270000|2021-12-02 11:41:10|739511.3|738511.3|739541.1|738541.1|739561.2|738561.2|739502.5|738502.5|34
1638445280000|2021-12-02 11:41:20|739530.4|738530.4|739580|738580|739589.7|738589.7|739530.4|738530.4|29
1638445290000|2021-12-02 11:41:30|739576|738576|739535.2|738535.2|739576|738576|739517.9|738517.9|31
1638445300000|2021-12-02 11:41:40|739534.3|738534.3|739514.1|738514.1|739534.3|738534.3|739489.7|738489.7|30
1638445310000|2021-12-02 11:41:50|739503.9|738503.9|739518.7|738518.7|739550|738550|739503.9|738503.9|34
1638445320000|2021-12-02 11:42:00|739519.3|738519.3|739513.2|738513.2|739520.9|738520.9|739501.1|738501.1|30
1638445330000|2021-12-02 11:42:10|739509.5|738509.5|739576.1|738576.1|739577|738577|739509.5|738509.5|29
1638445340000|2021-12-02 11:42:20|739575|738575|739547.6|738547.6|739581.9|738581.9|739547.6|738547.6|33
1638445350000|2021-12-02 11:42:30|739552.9|738552.9|739583|738583|739604|738604|739537.8|738537.8|30
1638445360000|2021-12-02 11:42:40|739579.9|738579.9|739510.6|738510.6|739606.9|738606.9|739488.8|738488.8|36
1638445370000|2021-12-02 11:42:50|739510.2|738510.2|739506.3|738506.3|739515.7|738515.7|739505.2|738505.2|28
1638445380000|2021-12-02 11:43:00|739505.9|738505.9|739499.9|738499.9|739510.7|738510.7|739499.9|738499.9|17
1638445390000|2021-12-02 11:43:10|739504.3|738504.3|739420.9|738420.9|739504.3|738504.3|739407.7|738407.7|34
1638445400000|2021-12-02 11:43:20|739408.4|738408.4|739446.4|738446.4|739451|738451|739405.4|738405.4|32
1638445410000|2021-12-02 11:43:30|739443.6|738443.6|739438.1|738438.1|739464.3|738464.3|739436.8|738436.8|27
1638445420000|2021-12-02 11:43:40|739435|738435|739435.5|738435.5|739452.2|738452.2|739400.9|738400.9|28
1638445430000|2021-12-02 11:43:50|739460.6|738460.6|739427|738427|739460.6|738460.6|739418.6|738418.6|23
1638445440000|2021-12-02 11:44:00|739387|738387|739330|738330|739387|738387|739328.4|738328.4|37
1638445450000|2021-12-02 11:44:10|739327|738327|739241.8|738241.8|739327|738327|739227.9|738227.9|32
1638445460000|2021-12-02 11:44:20|739245.1|738245.1|739266.3|738266.3|739281.2|738281.2|739230.8|738230.8|30
1638445470000|2021-12-02 11:44:30|739265.8|738265.8|739243.7|738243.7|739267.6|738267.6|739222.5|738222.5|31
1638445480000|2021-12-02 11:44:40|739249|738249|739215.6|738215.6|739249|738249|739215.6|738215.6|28
1638445490000|2021-12-02 11:44:50|739202.6|738202.6|739209.5|738209.5|739214.1|738214.1|739190.1|738190.1|26
1638445500000|2021-12-02 11:45:00|739209.1|738209.1|739200.1|738200.1|739230|738230|739192.2|738192.2|28
1638445510000|2021-12-02 11:45:10|739226.4|738226.4|739226.8|738226.8|739232.7|738232.7|739215.9|738215.9|31
1638445520000|2021-12-02 11:45:20|739228.6|738228.6|739287.1|738287.1|739304.5|738304.5|739228.6|738228.6|28
1638445530000|2021-12-02 11:45:30|739288.7|738288.7|738932.7|737932.7|739443.5|738288.7|738924.4|737443.5|33
1638445540000|2021-12-02 11:45:40|738928|737928|738918.5|737918.5|739445.7|737936.4|738890.9|737401.7|37
1638445550000|2021-12-02 11:45:50|738917.3|737917.3|738912.2|737912.2|738919.1|737919.1|738885.7|737885.7|33
1638445560000|2021-12-02 11:46:00|738911.6|737911.6|738777.1|737777.1|738911.6|737911.6|738771.2|737771.2|29
1638445570000|2021-12-02 11:46:10|738781.3|737781.3|738785.4|737785.4|738799|737799|738756.7|737756.7|29
1638445580000|2021-12-02 11:46:20|738789.5|737789.5|738792.6|737792.6|738797.4|737797.4|738774.1|737774.1|23
1638445590000|2021-12-02 11:46:30|738790.4|737790.4|738854.9|737854.9|738861.2|737861.2|738790.4|737790.4|27
1638445600000|2021-12-02 11:46:40|738854.4|737854.4|739017.5|738017.5|739017.5|738017.5|738854.4|737854.4|31
1638445610000|2021-12-02 11:46:50|739000.6|738000.6|738983.7|737983.7|739000.8|738000.8|738977.5|737977.5|28
1638445620000|2021-12-02 11:47:00|738983|737983|738931.5|737931.5|738983|737983|738926.5|737926.5|32
1638445630000|2021-12-02 11:47:10|738907.2|737907.2|738936.2|737936.2|739416.2|737945.2|738907.2|737410.1|25
1638445640000|2021-12-02 11:47:20|738937.6|737937.6|738905.8|737905.8|738937.6|737937.6|738889.5|737889.5|28
1638445650000|2021-12-02 11:47:30|738906|737906|738906.8|737906.8|738912.1|737912.1|738899|737899|27
1638445660000|2021-12-02 11:47:40|738904.8|737904.8|738902.2|737902.2|738912.8|737912.8|738892.5|737892.5|25
1638445670000|2021-12-02 11:47:50|738902.6|737902.6|738948.1|737948.1|738955.1|737955.1|738876.7|737876.7|34
1638445680000|2021-12-02 11:48:00|738944.8|737944.8|738938|737938|738946.6|737946.6|738928|737928|25
1638445690000|2021-12-02 11:48:10|738945.9|737945.9|738936.9|737936.9|738948.1|737948.1|738932.3|737932.3|22
1638445700000|2021-12-02 11:48:20|738939|737939|738922.7|737922.7|738942.4|737942.4|738921|737921|17
1638445710000|2021-12-02 11:48:30|738923.6|737923.6|738939.4|737939.4|738939.4|737939.4|738922.7|737922.7|18
1638445720000|2021-12-02 11:48:40|738936|737936|738921.8|737921.8|738936.6|737936.6|738918.1|737918.1|20
1638445730000|2021-12-02 11:48:50|738923.5|737923.5|738911.9|737911.9|738923.5|737923.5|738911.9|737911.9|18
1638445740000|2021-12-02 11:49:00|738912.9|737912.9|738896.6|737896.6|738912.9|737912.9|738865.9|737865.9|29
1638445750000|2021-12-02 11:49:10|738898.7|737898.7|738888.9|737888.9|738901|737901|738887.8|737887.8|24
1638445760000|2021-12-02 11:49:20|738892.4|737892.4|738910.8|737910.8|738927.4|737927.4|738869.8|737869.8|27
1638445770000|2021-12-02 11:49:30|738919.9|737919.9|738994|737994|739008.7|738008.7|738906|737906|28
1638445780000|2021-12-02 11:49:40|739009|738009|739060.6|738060.6|739104.7|738104.7|739009|738009|30
1638445790000|2021-12-02 11:49:50|739071.6|738071.6|739058.9|738058.9|739553.9|738098.1|739048.9|737553.9|31
1638445800000|2021-12-02 11:50:00|739052.9|738052.9|739092.4|738092.4|739092.4|738092.4|739045|738045|30
1638445810000|2021-12-02 11:50:10|739088|738088|739063.9|738063.9|739095.8|738095.8|739048|738048|29
1638445820000|2021-12-02 11:50:20|739058.9|738058.9|739045.3|738045.3|739071|738071|739040|738040|30
1638445830000|2021-12-02 11:50:30|739054|738054|739055.5|738055.5|739100.8|738100.8|739042.5|738042.5|30
1638445840000|2021-12-02 11:50:40|739058|738058|739050.2|738050.2|739064.6|738064.6|739034|738034|27
1638445850000|2021-12-02 11:50:50|739048.6|738048.6|739033.3|738033.3|739078.3|738078.3|739033.3|738033.3|30
1638445860000|2021-12-02 11:51:00|739032.4|738032.4|738992.2|737992.2|739032.9|738032.9|738988.5|737988.5|20
1638445870000|2021-12-02 11:51:10|738992.3|737992.3|738986.8|737986.8|739024.3|738024.3|738983|737983|21
1638445880000|2021-12-02 11:51:20|738986.5|737986.5|738926.4|737926.4|738987.3|737987.3|738920.1|737920.1|29
1638445890000|2021-12-02 11:51:30|738926.2|737926.2|738882.6|737882.6|738926.2|737926.2|738881.5|737881.5|24
1638445900000|2021-12-02 11:51:40|738880.8|737880.8|738912|737912|738924.6|737924.6|738880.8|737880.8|25
1638445910000|2021-12-02 11:51:50|738911.1|737911.1|738920.1|737920.1|738923.8|737923.8|738895.4|737895.4|28
1638445920000|2021-12-02 11:52:00|738918.9|737918.9|738922.3|737922.3|738924.9|737924.9|738913.2|737913.2|29
1638445930000|2021-12-02 11:52:10|738921.7|737921.7|738868|737868|738922.4|737922.4|738854.5|737854.5|31
1638445940000|2021-12-02 11:52:20|738866.6|737866.6|738854.6|737854.6|738869.3|737869.3|738850.2|737850.2|27
1638445950000|2021-12-02 11:52:30|738852.8|737852.8|738845.6|737845.6|738853.9|737853.9|738841|737841|23
1638445960000|2021-12-02 11:52:40|738845.4|737845.4|738866.1|737866.1|738875.6|737875.6|738838.8|737838.8|26
1638445970000|2021-12-02 11:52:50|738866.4|737866.4|738847.9|737847.9|738904.1|737904.1|738839.4|737839.4|32
1638445980000|2021-12-02 11:53:00|738845.6|737845.6|738817.9|737817.9|738851.2|737851.2|738801.3|737801.3|29
1638445990000|2021-12-02 11:53:10|738821.7|737821.7|738806.2|737806.2|738822.4|737822.4|738805.5|737805.5|24
1638446000000|2021-12-02 11:53:20|738800.3|737800.3|738809.3|737809.3|738811.7|737811.7|738796.1|737796.1|27
1638446010000|2021-12-02 11:53:30|738812.2|737812.2|738714.1|737714.1|738812.3|737812.3|738681.2|737681.2|29
1638446020000|2021-12-02 11:53:40|738710.5|737710.5|738711.6|737711.6|738719.5|737719.5|738671.9|737671.9|31
1638446030000|2021-12-02 11:53:50|738712.2|737712.2|738680.5|737680.5|738722.1|737722.1|738673.9|737673.9|27
1638446040000|2021-12-02 11:54:00|738677.3|737677.3|738669.7|737669.7|738677.9|737677.9|738669.6|737669.6|20
1638446050000|2021-12-02 11:54:10|738669.4|737669.4|738676.5|737676.5|738696.3|737696.3|738669.4|737669.4|28
1638446060000|2021-12-02 11:54:20|738676.8|737676.8|738521.5|737521.5|738686.3|737686.3|738471.4|737471.4|30
1638446070000|2021-12-02 11:54:30|738526.9|737526.9|738520|737520|738526.9|737526.9|738465.7|737465.7|35
1638446080000|2021-12-02 11:54:40|738514.5|737514.5|738517|737517|738521.8|737521.8|738507.8|737507.8|33
1638446090000|2021-12-02 11:54:50|738517.9|737517.9|738628.9|737628.9|738657.1|737657.1|738516|737516|32
1638446100000|2021-12-02 11:55:00|738616.5|737616.5|738616.1|737616.1|738632.7|737632.7|738605|737605|31
1638446110000|2021-12-02 11:55:10|738613.2|737613.2|738531.3|737531.3|738626.9|737626.9|738522.2|737522.2|30
1638446120000|2021-12-02 11:55:20|738525.6|737525.6|738478|737478|738573.8|737573.8|738469.8|737469.8|34
1638446130000|2021-12-02 11:55:30|738477.2|737477.2|738476.6|737476.6|738482.1|737482.1|738474.2|737474.2|28
1638446140000|2021-12-02 11:55:40|738494.6|737494.6|738441.5|737441.5|738494.6|737494.6|738441.5|737441.5|25
1638446150000|2021-12-02 11:55:50|738439.7|737439.7|738395.2|737395.2|738448|737448|738395.2|737395.2|19
1638446160000|2021-12-02 11:56:00|738397.3|737397.3|738372.1|737372.1|738397.3|737397.3|738337.9|737337.9|32
1638446170000|2021-12-02 11:56:10|738360.9|737360.9|738676|737676|738676|737676|738360.9|737360.9|37
1638446180000|2021-12-02 11:56:20|738664|737664|738683.2|737683.2|738692.8|737692.8|738622.2|737622.2|33
1638446190000|2021-12-02 11:56:30|738673|737673|738667|737667|738691.9|737691.9|738652.1|737652.1|28
1638446200000|2021-12-02 11:56:40|738666.5|737666.5|738656.7|737656.7|738685.3|737685.3|738653|737653|34
1638446210000|2021-12-02 11:56:50|738659.6|737659.6|738680.6|737680.6|738713.3|737713.3|738657|737657|33
1638446220000|2021-12-02 11:57:00|738676.4|737676.4|738572.4|737572.4|738701.6|737701.6|738571.6|737571.6|25
1638446230000|2021-12-02 11:57:10|738574.3|737574.3|738508.1|737508.1|738584.2|737584.2|738476.1|737476.1|31
1638446240000|2021-12-02 11:57:20|738530.5|737530.5|738456.6|737456.6|738532.9|737532.9|738424.7|737424.7|33
1638446250000|2021-12-02 11:57:30|738457|737457|738372|737372|738457|737457|738354.2|737354.2|34
1638446260000|2021-12-02 11:57:40|738361.4|737361.4|738339.5|737339.5|738377.5|737377.5|738332.9|737332.9|27
1638446270000|2021-12-02 11:57:50|738335.2|737335.2|738362.9|737362.9|738364.6|737364.6|738335.2|737335.2|31
1638446280000|2021-12-02 11:58:00|738363.7|737363.7|738263.4|737263.4|738409.4|737409.4|738263.4|737263.4|36
1638446290000|2021-12-02 11:58:10|738188|737188|738680|736680|738693|737201.8|738116.6|736662.8|38
1638446300000|2021-12-02 11:58:20|738684.6|736684.6|738232.2|737232.2|738766.2|737248.6|738181.3|736684.6|39
1638446310000|2021-12-02 11:58:30|738232.1|737232.1|738788.5|736788.5|738802.6|737304.5|738231.2|736766|39
1638446320000|2021-12-02 11:58:40|738788|736788|738836|736836|738873.8|737377.9|738277.9|736777.2|40
1638446330000|2021-12-02 11:58:50|738843.7|736843.7|738313.9|737313.9|738843.7|737337.2|738299.9|736802|38
1638446340000|2021-12-02 11:59:00|738308.5|737308.5|738785.6|736785.6|738845.4|737363.3|738308.5|736772.4|38
1638446350000|2021-12-02 11:59:10|738794.3|736794.3|738338.5|737338.5|738924.1|737420.4|738307.5|736794.3|37
1638446360000|2021-12-02 11:59:20|738837|736837|738336.9|737336.9|738837|737347.1|738326.1|736837|36
1638446370000|2021-12-02 11:59:30|738837.1|736837.1|738219.8|737219.8|738837.1|737321.1|738210.7|736828.9|37
1638446380000|2021-12-02 11:59:40|738230.9|737230.9|738166.4|737166.4|738690.6|737243.4|738160.3|736677|30
1638446390000|2021-12-02 11:59:50|738158.3|737158.3|738133.2|737133.2|738682.2|737181.4|738132.3|736677.8|34
1638446400000|2021-12-02 12:00:00|738115.1|737115.1|738127.5|737127.5|738153.3|737153.3|738086.2|737086.2|39
1638446410000|2021-12-02 12:00:10|738114.8|737114.8|738188.3|737188.3|738212.6|737212.6|738077.1|737077.1|38
1638446420000|2021-12-02 12:00:20|738197.3|737197.3|738063.6|737063.6|738214.7|737214.7|738050.6|737050.6|36
1638446430000|2021-12-02 12:00:30|738061|737061|737957.7|736957.7|738066.5|737066.5|737957.7|736957.7|35
1638446440000|2021-12-02 12:00:40|737963.3|736963.3|738017.4|737017.4|738023|737023|737929.8|736929.8|36
1638446450000|2021-12-02 12:00:50|738018|737018|737995.4|736995.4|738018|737018|737927.3|736927.3|35
1638446460000|2021-12-02 12:01:00|738002.1|737002.1|737872.4|736872.4|738499.9|737013.6|737848|736371.9|39
1638446470000|2021-12-02 12:01:10|737896|736896|737819.2|736819.2|738375.4|736896|737799|736302.5|39
1638446480000|2021-12-02 12:01:20|737822.9|736822.9|737709.3|736709.3|738351.1|736866.8|737709.3|736351.1|33
1638446490000|2021-12-02 12:01:30|737700.8|736700.8|737838.3|735838.3|738119.5|736700.8|737314.1|735812.7|39
1638446500000|2021-12-02 12:01:40|737850.6|735850.6|737166.7|736166.7|737858.2|736329.7|737166|735636.5|41
1638446510000|2021-12-02 12:01:50|737168.8|736168.8|737085.4|736085.4|737707|736168.8|737085.4|735586.7|40
1638446520000|2021-12-02 12:02:00|737086.1|736086.1|737447.3|735447.3|737641.4|736087.5|736982.1|735436.8|39
1638446530000|2021-12-02 12:02:10|737465.5|735465.5|737342|735342|737578.2|736041.6|736948.2|735321.8|41
1638446540000|2021-12-02 12:02:20|737424.7|735424.7|737327|735327|737480.7|735480.7|737258.5|735258.5|40
1638446550000|2021-12-02 12:02:30|737337.2|735337.2|736766.7|735766.7|737338.2|735875.3|736726.9|735236.6|38
1638446560000|2021-12-02 12:02:40|737293.6|735293.6|736725.5|735725.5|737303.5|735787.4|736725.5|735238.7|40
1638446570000|2021-12-02 12:02:50|737250.5|735250.5|737035.5|736035.5|737505.3|736035.5|736656.6|735164.6|40
1638446580000|2021-12-02 12:03:00|737041|736041|736877.7|735877.7|737535.1|736123.3|736856.6|735431.5|40
1638446590000|2021-12-02 12:03:10|736874.2|735874.2|736772.3|735772.3|737306.9|735874.2|736760.1|735274.3|38
1638446600000|2021-12-02 12:03:20|736791.2|735791.2|736788.7|735788.7|737361.7|735851.9|736787.8|735351.5|40
1638446610000|2021-12-02 12:03:30|736784.5|735784.5|737471.5|735471.5|737476.8|735976.4|736781|735471.5|38
1638446620000|2021-12-02 12:03:40|737464.8|735464.8|737680.9|735680.9|737683.1|736174|736984.9|735464.8|39
1638446630000|2021-12-02 12:03:50|737683.9|735683.9|737706|735706|737722.7|735722.7|737669.4|735669.4|37
1638446640000|2021-12-02 12:04:00|737708.7|735708.7|737768.8|735768.8|737801.7|736258|737085.4|735541.6|39
1638446650000|2021-12-02 12:04:10|737779.4|735779.4|737654.3|735654.3|737779.4|736270.2|737083.3|735561.1|40
1638446660000|2021-12-02 12:04:20|737649.5|735649.5|737692.8|735692.8|737694.6|735694.6|737649.5|735649.5|37
1638446670000|2021-12-02 12:04:30|737693|735693|737696.5|735696.5|737770.2|736246.7|737203.8|735685|38
1638446680000|2021-12-02 12:04:40|737612.9|735612.9|737622.5|735622.5|737665.4|735665.4|737599.8|735599.8|40
1638446690000|2021-12-02 12:04:50|737612.3|735612.3|737694.1|735694.1|737718.4|735718.4|737612.3|735612.3|37
1638446700000|2021-12-02 12:05:00|737683.7|735683.7|737093.3|736093.3|737707.5|736141.5|737093.3|735600.1|40
1638446710000|2021-12-02 12:05:10|737575.1|735575.1|737592.5|735592.5|737625.8|736119.2|737098.9|735574.3|33
1638446720000|2021-12-02 12:05:20|737591.7|735591.7|737684.6|735684.6|737735.6|736210.6|737111.2|735591.7|37
1638446730000|2021-12-02 12:05:30|737689.8|735689.8|737673.1|735673.1|737728|736214.7|737183.1|735671.4|38
1638446740000|2021-12-02 12:05:40|737675|735675|737379.3|736379.3|737843.2|736379.3|737351.6|735661.9|38
1638446750000|2021-12-02 12:05:50|737382.5|736382.5|737384.1|736384.1|737385.1|736385.1|737354.1|736354.1|34
1638446760000|2021-12-02 12:06:00|737392.3|736392.3|737397.3|736397.3|737397.3|736397.3|737349.4|736349.4|37
1638446770000|2021-12-02 12:06:10|737397.2|736397.2|737686.5|736686.5|738176.6|736686.5|737397.2|736011.7|40
1638446780000|2021-12-02 12:06:20|738211.3|736211.3|738178|736178|738211.3|736211.3|738070.7|736070.7|40
1638446790000|2021-12-02 12:06:30|738179.2|736179.2|738198.1|736198.1|738218.7|736218.7|738179.2|736179.2|35
1638446800000|2021-12-02 12:06:40|737659.5|736659.5|737712.2|736712.2|738208.7|736729.9|737659.5|736186.6|39
1638446810000|2021-12-02 12:06:50|738206.2|736206.2|737789.2|736789.2|738291.2|736790.6|737705.8|736195.2|37
1638446820000|2021-12-02 12:07:00|737820.7|736820.7|738179|736179|738288.6|736820.7|737710.8|736179|38
1638446830000|2021-12-02 12:07:10|737693.9|736693.9|738148.3|736148.3|738162.7|736693.9|737576.7|736081.9|39
1638446840000|2021-12-02 12:07:20|738143.2|736143.2|737820.3|736820.3|738313|736825.3|737642.5|736143.2|37
1638446850000|2021-12-02 12:07:30|737819.7|736819.7|737830|736830|738327|736839.3|737809.7|736322.4|35
1638446860000|2021-12-02 12:07:40|737828.5|736828.5|737870.1|736870.1|738330.6|736884.7|737776.6|736282.1|35
1638446870000|2021-12-02 12:07:50|737868.8|736868.8|737838.7|736838.7|738335.6|736868.8|737825.6|736333.9|34
1638446880000|2021-12-02 12:08:00|737835.1|736835.1|737883|736883|738373.4|736891.5|737827.4|736373.4|35
1638446890000|2021-12-02 12:08:10|737875.5|736875.5|738453.8|736453.8|738458.3|736963.7|737875.5|736403.9|36
1638446900000|2021-12-02 12:08:20|738468.1|736468.1|737857.8|736857.8|738468.1|736973|737813.4|736393.7|37
1638446910000|2021-12-02 12:08:30|737857.5|736857.5|737965.2|736965.2|738406.3|736965.2|737802|736340.8|35
1638446920000|2021-12-02 12:08:40|737962.9|736962.9|737950.1|736950.1|738082.3|737082.3|737879.3|736879.3|40
1638446930000|2021-12-02 12:08:50|737946.2|736946.2|738011.6|737011.6|738483.7|737050|737945.7|736449.7|37
1638446940000|2021-12-02 12:09:00|738020.7|737020.7|738647.8|736647.8|738647.8|737170.3|737980.2|736615|40
1638446950000|2021-12-02 12:09:10|738633|736633|738086.8|737086.8|738633|737170.3|738058.9|736578.4|39
1638446960000|2021-12-02 12:09:20|738089.9|737089.9|738052.6|737052.6|738593|737092.2|738041.2|736581.6|38
1638446970000|2021-12-02 12:09:30|738061.3|737061.3|738055.1|737055.1|738082.3|737082.3|738040.1|737040.1|38
1638446980000|2021-12-02 12:09:40|738046.8|737046.8|738037|737037|738073|737073|738028.6|737028.6|39
1638446990000|2021-12-02 12:09:50|738030|737030|738087.9|737087.9|738087.9|737087.9|738029.7|737029.7|38
1638447000000|2021-12-02 12:10:00|738110.6|737110.6|738063.6|737063.6|738133|737133|738060.9|737060.9|39
1638447010000|2021-12-02 12:10:10|738124|737124|738216.4|737216.4|738617.5|737217.5|738104.3|736615.9|34
1638447020000|2021-12-02 12:10:20|738178|737178|738278.5|737278.5|738300.7|737300.7|738178|737178|33
1638447030000|2021-12-02 12:10:30|738273.9|737273.9|738285.4|737285.4|738333|737333|738249.5|737249.5|39
1638447040000|2021-12-02 12:10:40|738285.6|737285.6|738234.3|737234.3|738291.8|737291.8|738234.3|737234.3|30
1638447050000|2021-12-02 12:10:50|738233.3|737233.3|738212.5|737212.5|738233.3|737233.3|738198.6|737198.6|33
1638447060000|2021-12-02 12:11:00|738215.5|737215.5|738054|737054|738215.5|737215.5|738054|737054|37
1638447070000|2021-12-02 12:11:10|738053.9|737053.9|738148.2|737148.2|738159.9|737159.9|738052.6|737052.6|30
1638447080000|2021-12-02 12:11:20|738148.1|737148.1|738238.1|737238.1|738252.6|737252.6|738148.1|737148.1|26
1638447090000|2021-12-02 12:11:30|738236.8|737236.8|738187.5|737187.5|738260.3|737260.3|738187.5|737187.5|23
1638447100000|2021-12-02 12:11:40|738186.5|737186.5|738155.8|737155.8|738186.5|737186.5|738121.8|737121.8|32
1638447110000|2021-12-02 12:11:50|738155.1|737155.1|738119.2|737119.2|738155.1|737155.1|738116.5|737116.5|30
1638447120000|2021-12-02 12:12:00|738117.3|737117.3|738191.7|737191.7|738232.4|737232.4|738072.4|737072.4|36
1638447130000|2021-12-02 12:12:10|738113.7|737113.7|738056.5|737056.5|738113.7|737113.7|738044.2|737044.2|36
1638447140000|2021-12-02 12:12:20|738049.7|737049.7|738147.6|737147.6|738174.4|737174.4|738049.7|737049.7|38
1638447150000|2021-12-02 12:12:30|738149.6|737149.6|738389.4|736389.4|738394.8|737184.9|737872.7|736386.7|39
1638447160000|2021-12-02 12:12:40|738391.1|736391.1|737823.2|736823.2|738406.2|736891|737823.2|736385.5|38
1638447170000|2021-12-02 12:12:50|737821.9|736821.9|738402.1|736402.1|738405.3|736927.6|737818.8|736380.4|35
1638447180000|2021-12-02 12:13:00|738407.1|736407.1|737827.7|736827.7|738422.7|736885.1|737827.5|736325.8|39
1638447190000|2021-12-02 12:13:10|737842.4|736842.4|737874.6|736874.6|738378.2|736877.6|737822.9|736312|37
1638447200000|2021-12-02 12:13:20|737874|736874|737994.1|736994.1|738391.6|736994.1|737872.2|736379|38
1638447210000|2021-12-02 12:13:30|737991.4|736991.4|737970.7|736970.7|738001|737001|737960.1|736960.1|36
1638447220000|2021-12-02 12:13:40|737967.2|736967.2|737968.8|736968.8|737988.7|736988.7|737951.1|736951.1|37
1638447230000|2021-12-02 12:13:50|737968.6|736968.6|738040.3|737040.3|738114.4|737114.4|737967|736967|38
1638447240000|2021-12-02 12:14:00|738039.1|737039.1|738000.9|737000.9|738051.6|737051.6|737974.8|736974.8|35
1638447250000|2021-12-02 12:14:10|737999.6|736999.6|738109.2|737109.2|738122|737122|737973.3|736973.3|37
1638447260000|2021-12-02 12:14:20|738106.6|737106.6|738158.4|737158.4|738182.8|737182.8|738106.6|737106.6|35
1638447270000|2021-12-02 12:14:30|738172.8|737172.8|738238.8|737238.8|738238.8|737238.8|738161.8|737161.8|35
1638447280000|2021-12-02 12:14:40|738255.1|737255.1|738241.6|737241.6|738255.1|737255.1|738240.9|737240.9|29
1638447290000|2021-12-02 12:14:50|738241.7|737241.7|738271.5|737271.5|738280.9|737280.9|738235.7|737235.7|22
1638447300000|2021-12-02 12:15:00|738276|737276|738160|737160|738276|737276|738102.6|737102.6|34
1638447310000|2021-12-02 12:15:10|738160.7|737160.7|738183.7|737183.7|738214.1|737214.1|738157|737157|32
1638447320000|2021-12-02 12:15:20|738237.8|737237.8|738219.8|737219.8|738243.6|737243.6|738124.3|737124.3|35
1638447330000|2021-12-02 12:15:30|738218.8|737218.8|738191.4|737191.4|738231.4|737231.4|738158.9|737158.9|37
1638447340000|2021-12-02 12:15:40|738193.4|737193.4|738195.3|737195.3|738197|737197|738096.2|737096.2|36
1638447350000|2021-12-02 12:15:50|738194.6|737194.6|738220|737220|738225.7|737225.7|738185.4|737185.4|28
1638447360000|2021-12-02 12:16:00|738184.4|737184.4|738225.5|737225.5|738225.5|737225.5|738171.1|737171.1|29
1638447370000|2021-12-02 12:16:10|738225.2|737225.2|738390.2|736390.2|738390.2|737255.6|737908.2|736390.2|37
1638447380000|2021-12-02 12:16:20|737915.4|736915.4|737941.5|736941.5|738377.2|736978.3|737884.6|736372.6|37
1638447390000|2021-12-02 12:16:30|737946.7|736946.7|737971.6|736971.6|737994.4|736994.4|737946.7|736946.7|33
1638447400000|2021-12-02 12:16:40|737931.9|736931.9|737943|736943|737950.3|736950.3|737919.4|736919.4|32
1638447410000|2021-12-02 12:16:50|737939.1|736939.1|737943.4|736943.4|737948|736948|737923.8|736923.8|30
1638447420000|2021-12-02 12:17:00|737941.9|736941.9|737948.5|736948.5|737960.7|736960.7|737917|736917|35
1638447430000|2021-12-02 12:17:10|737943.1|736943.1|737934.1|736934.1|737971.5|736971.5|737933.6|736933.6|28
1638447440000|2021-12-02 12:17:20|737935.7|736935.7|737941.8|736941.8|737949.5|736949.5|737935.7|736935.7|14
1638447450000|2021-12-02 12:17:30|737944.4|736944.4|737915.8|736915.8|737952.5|736952.5|737915|736915|24
1638447460000|2021-12-02 12:17:40|737921.2|736921.2|737869.3|736869.3|737921.2|736921.2|737829.9|736829.9|27
1638447470000|2021-12-02 12:17:50|737877.5|736877.5|737910.4|736910.4|737910.4|736910.4|737840.5|736840.5|32
1638447480000|2021-12-02 12:18:00|737903|736903|737930.8|736930.8|737931.9|736931.9|737886.5|736886.5|34
1638447490000|2021-12-02 12:18:10|737936.9|736936.9|737927.1|736927.1|737945.2|736945.2|737924.9|736924.9|32
1638447500000|2021-12-02 12:18:20|737927.6|736927.6|737917.4|736917.4|737954.1|736954.1|737917.4|736917.4|35
1638447510000|2021-12-02 12:18:30|737925.6|736925.6|737940.1|736940.1|737940.1|736940.1|737865.6|736865.6|26
1638447520000|2021-12-02 12:18:40|737888.6|736888.6|737821.8|736821.8|737892.9|736892.9|737815|736815|38
1638447530000|2021-12-02 12:18:50|737822|736822|737929.6|736929.6|737939.1|736939.1|737820.1|736820.1|29
1638447540000|2021-12-02 12:19:00|737930.6|736930.6|737872.1|736872.1|737930.6|736930.6|737860.9|736860.9|35
1638447550000|2021-12-02 12:19:10|737872.5|736872.5|737775|736775|737896.9|736896.9|737772.9|736772.9|30
1638447560000|2021-12-02 12:19:20|737774.7|736774.7|737818.9|736818.9|737859.3|736859.3|737748.4|736748.4|34
1638447570000|2021-12-02 12:19:30|737818.3|736818.3|737821.1|736821.1|737856.5|736856.5|737767.4|736767.4|31
1638447580000|2021-12-02 12:19:40|737819.7|736819.7|737855.9|736855.9|737868.9|736868.9|737801.8|736801.8|35
1638447590000|2021-12-02 12:19:50|737883|736883|737947.5|736947.5|737947.6|736947.6|737868.5|736868.5|37
1638447600000|2021-12-02 12:20:00|737945.7|736945.7|737888.9|736888.9|737981|736981|737863.9|736863.9|39
1638447610000|2021-12-02 12:20:10|737883|736883|737818.4|736818.4|737883|736883|737810|736810|36
1638447620000|2021-12-02 12:20:20|737841.8|736841.8|737816.1|736816.1|737841.8|736841.8|737786.8|736786.8|37
1638447630000|2021-12-02 12:20:30|737832.4|736832.4|737809.3|736809.3|737850.8|736850.8|737781.6|736781.6|38
1638447640000|2021-12-02 12:20:40|737810.1|736810.1|737669.1|736669.1|737810.1|736810.1|737660.5|736660.5|39
1638447650000|2021-12-02 12:20:50|737671.8|736671.8|737686.4|736686.4|737701.4|736701.4|737658.8|736658.8|30
1638447660000|2021-12-02 12:21:00|737686.2|736686.2|737728.3|736728.3|737744.7|736744.7|737686.2|736686.2|36
1638447670000|2021-12-02 12:21:10|737720.4|736720.4|737714.9|736714.9|737746.8|736746.8|737695.1|736695.1|33
1638447680000|2021-12-02 12:21:20|737715.1|736715.1|737658.7|736658.7|737740.5|736740.5|737654.2|736654.2|32
1638447690000|2021-12-02 12:21:30|737657.4|736657.4|737503.6|736503.6|737667.6|736667.6|737503.6|736503.6|34
1638447700000|2021-12-02 12:21:40|737500|736500|737502|736502|737580.7|736580.7|737500|736500|39
1638447710000|2021-12-02 12:21:50|737504.4|736504.4|737427.6|736427.6|737509.5|736509.5|737425.3|736425.3|35
1638447720000|2021-12-02 12:22:00|737422.7|736422.7|737584.3|736584.3|737585.5|736585.5|737422.7|736422.7|40
1638447730000|2021-12-02 12:22:10|737583.2|736583.2|737616.8|736616.8|738123.7|736655.9|737577.2|736123.7|38
1638447740000|2021-12-02 12:22:20|737603.2|736603.2|737577.7|736577.7|738102.2|736633.4|737577.7|736053.6|34
1638447750000|2021-12-02 12:22:30|737569.5|736569.5|737483|736483|738018|736610.1|737483|735983.4|35
1638447760000|2021-12-02 12:22:40|737484.8|736484.8|738011.6|736011.6|738011.6|736496.1|737443.2|735950.5|33
1638447770000|2021-12-02 12:22:50|738014|736014|737573.1|736573.1|738046.8|736580.6|737509.4|736014|33
1638447780000|2021-12-02 12:23:00|737584.8|736584.8|737560|736560|737598.5|736598.5|737560|736560|32
1638447790000|2021-12-02 12:23:10|737560.2|736560.2|737566.1|736566.1|738066.4|736570.5|737531.1|736033.2|34
1638447800000|2021-12-02 12:23:20|737576.7|736576.7|737554.4|736554.4|738046.8|736590|737554.2|736046.8|30
1638447810000|2021-12-02 12:23:30|737553.6|736553.6|737553.2|736553.2|738084.8|736580.2|737530.5|736061.1|34
1638447820000|2021-12-02 12:23:40|737541|736541|737562.7|736562.7|737567.5|736567.5|737526.9|736526.9|28
1638447830000|2021-12-02 12:23:50|737559|736559|737626.2|736626.2|737631.3|736631.3|737548.3|736548.3|34
1638447840000|2021-12-02 12:24:00|737629.5|736629.5|737264.9|736264.9|737786.5|736639.7|737230.6|735729|38
1638447850000|2021-12-02 12:24:10|737226|736226|737254|736254|737780|736292|737226|735727.4|40
1638447860000|2021-12-02 12:24:20|737257.7|736257.7|737300.3|736300.3|737365.6|736365.6|737257.7|736257.7|37
1638447870000|2021-12-02 12:24:30|737310.3|736310.3|737240.9|736240.9|737310.3|736310.3|737231.5|736231.5|34
1638447880000|2021-12-02 12:24:40|737240.3|736240.3|737233.8|736233.8|737247.2|736247.2|737214.3|736214.3|37
1638447890000|2021-12-02 12:24:50|737227.6|736227.6|737156.6|736156.6|737236.3|736236.3|737156.6|736156.6|37
1638447900000|2021-12-02 12:25:00|737174.7|736174.7|737165.6|736165.6|737188.4|736188.4|737156.1|736156.1|34
1638447910000|2021-12-02 12:25:10|737179|736179|737191.9|736191.9|737214|736214|737150.7|736150.7|37
1638447920000|2021-12-02 12:25:20|737200.2|736200.2|737275.8|736275.8|737275.8|736275.8|737200.2|736200.2|34
1638447930000|2021-12-02 12:25:30|737267.2|736267.2|737199.5|736199.5|737267.2|736267.2|737197.4|736197.4|30
1638447940000|2021-12-02 12:25:40|737219.2|736219.2|737254.8|736254.8|737281.9|736281.9|737212.6|736212.6|38
1638447950000|2021-12-02 12:25:50|737290.5|736290.5|737309.1|736309.1|737355.6|736355.6|737276.8|736276.8|30
1638447960000|2021-12-02 12:26:00|737269.4|736269.4|737287.1|736287.1|737298.2|736298.2|737250.7|736250.7|31
1638447970000|2021-12-02 12:26:10|737293.5|736293.5|737312|736312|737330.7|736330.7|737280.2|736280.2|29
1638447980000|2021-12-02 12:26:20|737305.5|736305.5|737300.7|736300.7|737335.9|736335.9|737294.9|736294.9|35
1638447990000|2021-12-02 12:26:30|737292.8|736292.8|737217.8|736217.8|737319.2|736319.2|737217.8|736217.8|36
1638448000000|2021-12-02 12:26:40|737212.9|736212.9|737204.4|736204.4|737239.5|736239.5|737194.1|736194.1|39
1638448010000|2021-12-02 12:26:50|737213.7|736213.7|737245.2|736245.2|737245.2|736245.2|737199.7|736199.7|39
1638448020000|2021-12-02 12:27:00|737236.7|736236.7|737283.6|736283.6|737302.6|736302.6|737217.9|736217.9|37
1638448030000|2021-12-02 12:27:10|737280.5|736280.5|737273.1|736273.1|737329.8|736329.8|737258.5|736258.5|34
1638448040000|2021-12-02 12:27:20|737274.8|736274.8|737268.3|736268.3|737282.5|736282.5|737264.4|736264.4|37
1638448050000|2021-12-02 12:27:30|737267.2|736267.2|737276.1|736276.1|737301.6|736301.6|737262.8|736262.8|37
1638448060000|2021-12-02 12:27:40|737284.6|736284.6|737294.1|736294.1|737311.6|736311.6|737284.6|736284.6|33
1638448070000|2021-12-02 12:27:50|737298.1|736298.1|737276.8|736276.8|737310.4|736310.4|737268.6|736268.6|32
1638448080000|2021-12-02 12:28:00|737271.9|736271.9|737275.4|736275.4|737283|736283|737268.1|736268.1|25
1638448090000|2021-12-02 12:28:10|737275.1|736275.1|737286.6|736286.6|737292.1|736292.1|737267|736267|30
1638448100000|2021-12-02 12:28:20|737283.7|736283.7|737338.4|736338.4|737393.6|736393.6|737269.3|736269.3|30
1638448110000|2021-12-02 12:28:30|737317.4|736317.4|737296.5|736296.5|737338.1|736338.1|737296.2|736296.2|32
1638448120000|2021-12-02 12:28:40|737305|736305|737304.3|736304.3|737308.4|736308.4|737296|736296|24
1638448130000|2021-12-02 12:28:50|737304.8|736304.8|737270.7|736270.7|737319.8|736319.8|737258|736258|26
1638448140000|2021-12-02 12:29:00|737267.3|736267.3|737273.4|736273.4|737276.6|736276.6|737227.2|736227.2|38
1638448150000|2021-12-02 12:29:10|737247.6|736247.6|737163.1|736163.1|737263.1|736263.1|737138|736138|36
1638448160000|2021-12-02 12:29:20|737164.2|736164.2|736995.9|735995.9|737170.3|736170.3|736984.9|735984.9|35
1638448170000|2021-12-02 12:29:30|736996.2|735996.2|737002.8|736002.8|737039.4|736039.4|736986.6|735986.6|38
1638448180000|2021-12-02 12:29:40|737000.9|736000.9|737152|736152|737157.5|736157.5|736989.4|735989.4|38
1638448190000|2021-12-02 12:29:50|737151.1|736151.1|737127.8|736127.8|737164.1|736164.1|737121.6|736121.6|29
1638448200000|2021-12-02 12:30:00|737128.5|736128.5|737239.7|736239.7|737721.3|736242.4|737128.5|735699.2|37
1638448210000|2021-12-02 12:30:10|737232.2|736232.2|737293.5|736293.5|737293.5|736293.5|737212.9|736212.9|37
1638448220000|2021-12-02 12:30:20|737294.4|736294.4|737274|736274|737807.5|736328.9|737247.4|735807.5|39
1638448230000|2021-12-02 12:30:30|737274.4|736274.4|737425|736425|737444.4|736444.4|737274.4|736274.4|39
1638448240000|2021-12-02 12:30:40|737426.2|736426.2|737303.5|736303.5|737824.5|736426.2|737297.2|735817.2|35
1638448250000|2021-12-02 12:30:50|737302.6|736302.6|738029.3|736029.3|738141|736606.7|737302.6|736028.3|38
1638448260000|2021-12-02 12:31:00|738035.9|736035.9|737531.5|736531.5|738038|736540|737512.3|735995.1|33
1638448270000|2021-12-02 12:31:10|737534.3|736534.3|737902.9|735902.9|738027.6|736545.2|737449.4|735902.9|38
1638448280000|2021-12-02 12:31:20|737900.5|735900.5|737416.4|736416.4|737945.5|736428.5|737416.2|735878.9|38
1638448290000|2021-12-02 12:31:30|737418.2|736418.2|737474.7|736474.7|737493.4|736493.4|737413.9|736413.9|32
1638448300000|2021-12-02 12:31:40|737472.2|736472.2|738178.2|736178.2|738178.2|736536.7|737456.5|736118.5|38
1638448310000|2021-12-02 12:31:50|738181.5|736181.5|738130.3|736130.3|738181.5|736181.5|738124.7|736124.7|40
1638448320000|2021-12-02 12:32:00|738128.8|736128.8|738125.5|736125.5|738160.8|736687|737641.1|736125.5|40
1638448330000|2021-12-02 12:32:10|738127.1|736127.1|738279.5|736279.5|738286.3|736753.6|737701.9|736127.1|39
1638448340000|2021-12-02 12:32:20|737770.1|736770.1|738240|736240|738262.4|736770.1|737714.4|736203|40
1638448350000|2021-12-02 12:32:30|738238.9|736238.9|737767.8|736767.8|738295.5|736796.9|737763.6|736238.9|38
1638448360000|2021-12-02 12:32:40|737764.9|736764.9|737740.6|736740.6|737770.6|736770.6|737732.3|736732.3|37
1638448370000|2021-12-02 12:32:50|737696.2|736696.2|737670|736670|738221.4|736754.8|737660.7|736221.4|40
1638448380000|2021-12-02 12:33:00|737669.2|736669.2|737679.2|736679.2|737688.9|736688.9|737634.8|736634.8|37
1638448390000|2021-12-02 12:33:10|737668.6|736668.6|738158|736158|738173|736696.1|737651.1|736158|37
1638448400000|2021-12-02 12:33:20|737661.6|736661.6|737700.2|736700.2|737728.8|736728.8|737654.5|736654.5|38
1638448410000|2021-12-02 12:33:30|737701.1|736701.1|737605.6|736605.6|738177.2|736703|737579.1|736128.5|39
1638448420000|2021-12-02 12:33:40|737601.3|736601.3|737670|736670|738134.3|736697.5|737599.7|736111.8|40
1638448430000|2021-12-02 12:33:50|737677.1|736677.1|737788.2|736788.2|737794|736794|737670.3|736670.3|37
1638448440000|2021-12-02 12:34:00|737787.9|736787.9|737768.8|736768.8|737790.8|736790.8|737736.5|736736.5|34
1638448450000|2021-12-02 12:34:10|737767.2|736767.2|737745.4|736745.4|737788.8|736788.8|737717.1|736717.1|38
1638448460000|2021-12-02 12:34:20|737732.5|736732.5|737745.8|736745.8|737750.6|736750.6|737730.9|736730.9|31
1638448470000|2021-12-02 12:34:30|737747.9|736747.9|737776.2|736776.2|737780.8|736780.8|737746.8|736746.8|34
1638448480000|2021-12-02 12:34:40|737779|736779|737905|736905|737918.6|736918.6|737770.9|736770.9|35
1638448490000|2021-12-02 12:34:50|737892.6|736892.6|737953|736953|738395.4|736992.9|737888.8|736395.4|36
1638448500000|2021-12-02 12:35:00|737961.4|736961.4|737929.7|736929.7|737981.5|736981.5|737929.7|736929.7|36
1638448510000|2021-12-02 12:35:10|737925|736925|737964.7|736964.7|737981.9|736981.9|737916.7|736916.7|39
1638448520000|2021-12-02 12:35:20|737963.8|736963.8|737935.6|736935.6|737976.1|736976.1|737914.2|736914.2|35
1638448530000|2021-12-02 12:35:30|737930.7|736930.7|737883.9|736883.9|737931.7|736931.7|737874.7|736874.7|39
1638448540000|2021-12-02 12:35:40|737890.3|736890.3|737932.1|736932.1|737946.7|736946.7|737880.4|736880.4|36
1638448550000|2021-12-02 12:35:50|737924.5|736924.5|738008.7|737008.7|738021|737021|737920.8|736920.8|37
1638448560000|2021-12-02 12:36:00|738011.8|737011.8|738163.9|737163.9|738171.9|737171.9|737966.8|736966.8|38
1638448570000|2021-12-02 12:36:10|738150.1|737150.1|738123.1|737123.1|738165.5|737165.5|738064.6|737064.6|37
1638448580000|2021-12-02 12:36:20|738120.4|737120.4|738221|737221|738227.7|737227.7|738120.4|737120.4|36
1638448590000|2021-12-02 12:36:30|738219.5|737219.5|738161.1|737161.1|738226.5|737226.5|738161.1|737161.1|38
1638448600000|2021-12-02 12:36:40|738131.5|737131.5|738113.2|737113.2|738145|737145|738104.9|737104.9|37
1638448610000|2021-12-02 12:36:50|738119.2|737119.2|738152|737152|738167|737167|738111.6|737111.6|32
1638448620000|2021-12-02 12:37:00|738146.9|737146.9|738192.4|737192.4|738202.8|737202.8|738143.1|737143.1|32
1638448630000|2021-12-02 12:37:10|738195.5|737195.5|738170.2|737170.2|738197.8|737197.8|738145.6|737145.6|29
1638448640000|2021-12-02 12:37:20|738195|737195|738262.7|737262.7|738262.7|737262.7|738187.7|737187.7|36
1638448650000|2021-12-02 12:37:30|738263.6|737263.6|738283.6|737283.6|738710.2|737293.9|738205.6|736710.2|40
1638448660000|2021-12-02 12:37:40|738283.3|737283.3|738269.1|737269.1|738305.5|737305.5|738237.8|737237.8|40
1638448670000|2021-12-02 12:37:50|738269.2|737269.2|738198.2|737198.2|738274.2|737274.2|738198.2|737198.2|37
1638448680000|2021-12-02 12:38:00|738196.2|737196.2|738228.1|737228.1|738747.7|737274.2|738174.1|736729.2|40
1638448690000|2021-12-02 12:38:10|738219.5|737219.5|738250.7|737250.7|738305.3|737305.3|738219.5|737219.5|39
1638448700000|2021-12-02 12:38:20|738239.6|737239.6|738296.5|737296.5|738298.8|737298.8|738220.9|737220.9|38
1638448710000|2021-12-02 12:38:30|738296.3|737296.3|738283.3|737283.3|738309|737309|738254.7|737254.7|37
1638448720000|2021-12-02 12:38:40|738280.7|737280.7|738415.2|737415.2|738427.7|737427.7|738280.7|737280.7|38
1638448730000|2021-12-02 12:38:50|738407.6|737407.6|738424.5|737424.5|738448.2|737448.2|738382.7|737382.7|39
1638448740000|2021-12-02 12:39:00|738432.6|737432.6|738404.5|737404.5|738932.7|737485|738386.7|736932.7|39
1638448750000|2021-12-02 12:39:10|738395.9|737395.9|738461.7|737461.7|738958.4|737461.7|738385.2|736937|37
1638448760000|2021-12-02 12:39:20|738454.9|737454.9|738563.1|737563.1|738578.3|737578.3|738430.7|737430.7|40
1638448770000|2021-12-02 12:39:30|738562.5|737562.5|738601.6|737601.6|739079.2|737606.6|738557.4|737073.5|39
1638448780000|2021-12-02 12:39:40|738593.1|737593.1|738551.8|737551.8|739044|737593.4|738494.5|737044|35
1638448790000|2021-12-02 12:39:50|738549.5|737549.5|738986.1|736986.1|738986.1|737557.9|738489.9|736986.1|37
1638448800000|2021-12-02 12:40:00|738488.9|737488.9|738637.1|737637.1|738678.6|737678.6|738481.7|737481.7|40
1638448810000|2021-12-02 12:40:10|738652.3|737652.3|738605.3|737605.3|739147.4|737670.2|738588.2|737101.4|40
1638448820000|2021-12-02 12:40:20|738583.9|737583.9|739101.1|737101.1|739101.1|737617.4|738576.4|737096|39
1638448830000|2021-12-02 12:40:30|739095|737095|738646.5|737646.5|739095|737656.2|738583.8|737095|39
1638448840000|2021-12-02 12:40:40|738650.3|737650.3|739303.3|737303.3|739336.6|737850.6|738645.3|737296.9|38
1638448850000|2021-12-02 12:40:50|739313.7|737313.7|738818.4|737818.4|739326.4|737824.7|738777|737287.2|40
1638448860000|2021-12-02 12:41:00|738828.1|737828.1|738799.5|737799.5|738828.1|737828.1|738790.3|737790.3|35
1638448870000|2021-12-02 12:41:10|738802.9|737802.9|738783.5|737783.5|738805.3|737805.3|738772.6|737772.6|36
1638448880000|2021-12-02 12:41:20|738791.3|737791.3|738941.8|737941.8|738941.8|737941.8|738764|737764|36
1638448890000|2021-12-02 12:41:30|738946.2|737946.2|739370.8|737370.8|739413.4|737946.2|738850.1|737359.8|38
1638448900000|2021-12-02 12:41:40|739362.9|737362.9|738771.8|737771.8|739363.3|737821.1|738771.8|737320.7|35
1638448910000|2021-12-02 12:41:50|738765.4|737765.4|738634.2|737634.2|739280.1|737784.1|738627.8|737179.5|37
1638448920000|2021-12-02 12:42:00|738564.1|737564.1|738931.9|736931.9|738974.3|737564.1|738396.3|736858.1|40
1638448930000|2021-12-02 12:42:10|738928.4|736928.4|738881.7|736881.7|738954.9|737442.8|738375.3|736869.7|38
1638448940000|2021-12-02 12:42:20|738891.1|736891.1|738709.2|736709.2|738891.5|737322.6|738198.4|736684|38
1638448950000|2021-12-02 12:42:30|738712.9|736712.9|738742.9|736742.9|738750.4|737192.4|738177.2|736676.9|38
1638448960000|2021-12-02 12:42:40|738743.5|736743.5|738794.3|736794.3|738797.5|737285.4|738263|736743.5|39
1638448970000|2021-12-02 12:42:50|738803.9|736803.9|738775.8|736775.8|738810.4|736810.4|738755.7|736755.7|36
1638448980000|2021-12-02 12:43:00|738775.5|736775.5|738412.1|737412.1|738784.8|737419.5|738299.8|736766.6|40
1638448990000|2021-12-02 12:43:10|738412.7|737412.7|738280.3|737280.3|738805.2|737413.8|738280|736781.7|28
1638449000000|2021-12-02 12:43:20|738781.2|736781.2|738316.8|737316.8|738823|737322.1|738270.5|736781.2|31
1638449010000|2021-12-02 12:43:30|738317.2|737317.2|738361.2|737361.2|738898.2|737397.9|738316.3|736883.2|39
1638449020000|2021-12-02 12:43:40|738364.2|737364.2|738368.8|737368.8|738395.4|737395.4|738319.1|737319.1|33
1638449030000|2021-12-02 12:43:50|738366.6|737366.6|738356.7|737356.7|738374.6|737374.6|738342.7|737342.7|34
1638449040000|2021-12-02 12:44:00|738354.3|737354.3|738197.1|737197.1|738354.3|737354.3|738194.1|737194.1|37
1638449050000|2021-12-02 12:44:10|738199.5|737199.5|738257.5|737257.5|738263.6|737263.6|738192.1|737192.1|29
1638449060000|2021-12-02 12:44:20|738258.1|737258.1|738212.9|737212.9|738258.1|737258.1|738212.5|737212.5|26
1638449070000|2021-12-02 12:44:30|738214.1|737214.1|738159.9|737159.9|738214.1|737214.1|738149.2|737149.2|32
1638449080000|2021-12-02 12:44:40|738159.2|737159.2|738186.8|737186.8|738188.2|737188.2|738159.2|737159.2|31
1638449090000|2021-12-02 12:44:50|738182.5|737182.5|738175.8|737175.8|738182.5|737182.5|738149|737149|32
1638449100000|2021-12-02 12:45:00|738174.7|737174.7|737987.5|736987.5|738195.1|737195.1|737975.7|736975.7|34
1638449110000|2021-12-02 12:45:10|737993.4|736993.4|737965.3|736965.3|737993.4|736993.4|737906.4|736906.4|35
1638449120000|2021-12-02 12:45:20|737953.3|736953.3|737946.5|736946.5|737962.1|736962.1|737938.5|736938.5|29
1638449130000|2021-12-02 12:45:30|737945.1|736945.1|737920.2|736920.2|737948.6|736948.6|737909.6|736909.6|27
1638449140000|2021-12-02 12:45:40|737915.9|736915.9|737866.2|736866.2|737926.1|736926.1|737860.6|736860.6|35
1638449150000|2021-12-02 12:45:50|737867.3|736867.3|738044.6|737044.6|738044.6|737044.6|737866.4|736866.4|33
1638449160000|2021-12-02 12:46:00|738102.3|737102.3|738049.3|737049.3|738106.1|737106.1|738041.5|737041.5|29
1638449170000|2021-12-02 12:46:10|738048.6|737048.6|738046.8|737046.8|738076.7|737076.7|738028.3|737028.3|31
1638449180000|2021-12-02 12:46:20|738043.4|737043.4|738264.3|737264.3|738265.2|737265.2|738043.4|737043.4|37
1638449190000|2021-12-02 12:46:30|738290|737290|738192.4|737192.4|738300.3|737300.3|738167|737167|35
1638449200000|2021-12-02 12:46:40|738197.9|737197.9|738231.9|737231.9|738250.5|737250.5|738194|737194|30
1638449210000|2021-12-02 12:46:50|738234.2|737234.2|738233|737233|738262.7|737262.7|738204.7|737204.7|32
1638449220000|2021-12-02 12:47:00|738234.4|737234.4|738237.1|737237.1|738250.6|737250.6|738225.4|737225.4|33
1638449230000|2021-12-02 12:47:10|738231.7|737231.7|738232.8|737232.8|738265.4|737265.4|738223|737223|29
1638449240000|2021-12-02 12:47:20|738228.8|737228.8|738236.9|737236.9|738236.9|737236.9|738059.2|737059.2|35
1638449250000|2021-12-02 12:47:30|738250|737250|737992.4|736992.4|738674.8|737250.6|737945.5|736471.5|41
1638449260000|2021-12-02 12:47:40|738000.5|737000.5|737950.7|736950.7|738484.6|737000.5|737942.9|736449|38
1638449270000|2021-12-02 12:47:50|737925.9|736925.9|738211.9|736211.9|738280|736925.9|737727|736211.9|40
1638449280000|2021-12-02 12:48:00|737713.2|736713.2|737711.2|736711.2|738243.4|736746.6|737635|736191.4|40
1638449290000|2021-12-02 12:48:10|737702.2|736702.2|737730.6|736730.6|737795.1|736795.1|737702.2|736702.2|37
1638449300000|2021-12-02 12:48:20|737735.4|736735.4|737671.4|736671.4|737757.4|736757.4|737667.1|736667.1|36
1638449310000|2021-12-02 12:48:30|737633.4|736633.4|737680.6|736680.6|737685.7|736685.7|737626.6|736626.6|37
1638449320000|2021-12-02 12:48:40|737648.3|736648.3|737684.2|736684.2|737697.5|736697.5|737648.3|736648.3|37
1638449330000|2021-12-02 12:48:50|737686.2|736686.2|737724.4|736724.4|737745.7|736745.7|737674|736674|35
1638449340000|2021-12-02 12:49:00|737725.7|736725.7|737730.8|736730.8|737769.3|736769.3|737719.7|736719.7|32
1638449350000|2021-12-02 12:49:10|737732.4|736732.4|737844.5|736844.5|737852.2|736852.2|737726.4|736726.4|36
1638449360000|2021-12-02 12:49:20|737842.6|736842.6|737777.2|736777.2|738326.2|736842.6|737732.2|736239.3|36
1638449370000|2021-12-02 12:49:30|737777.8|736777.8|737765.4|736765.4|737779.8|736779.8|737759.3|736759.3|39
1638449380000|2021-12-02 12:49:40|737762.3|736762.3|738027.4|737027.4|738403|737027.4|737761.2|736352.3|38
1638449390000|2021-12-02 12:49:50|738025|737025|738041.5|737041.5|738045.8|737045.8|738001.5|737001.5|28
1638449400000|2021-12-02 12:50:00|738034.6|737034.6|737973.2|736973.2|738052.7|737052.7|737973.2|736973.2|31
1638449410000|2021-12-02 12:50:10|737965.8|736965.8|737814.2|736814.2|737965.8|736965.8|737814.2|736814.2|34
1638449420000|2021-12-02 12:50:20|737811.2|736811.2|737710.4|736710.4|738322.6|736834.1|737710.4|736311.5|31
1638449430000|2021-12-02 12:50:30|737704.3|736704.3|737784.8|736784.8|737859.9|736859.9|737687.5|736687.5|37
1638449440000|2021-12-02 12:50:40|737785.2|736785.2|737870.8|736870.8|738387.6|736904.6|737784.4|736355.5|34
1638449450000|2021-12-02 12:50:50|737875.3|736875.3|737860.6|736860.6|738386.3|736943.6|737860.6|736378.6|37
1638449460000|2021-12-02 12:51:00|737863.7|736863.7|737941.6|736941.6|738406.9|736959.6|737858.7|736406.9|36
1638449470000|2021-12-02 12:51:10|737941.1|736941.1|737871.6|736871.6|738361.2|736941.1|737851.1|736356.8|35
1638449480000|2021-12-02 12:51:20|737870.6|736870.6|738367.6|736367.6|738370|736872.1|737848.4|736344.1|32
1638449490000|2021-12-02 12:51:30|738375.1|736375.1|737889.9|736889.9|738375.1|736889.9|737828.2|736375.1|37
1638449500000|2021-12-02 12:51:40|738392|736392|737885.4|736885.4|738392|736887|737865.2|736392|35
1638449510000|2021-12-02 12:51:50|737881.8|736881.8|737892.6|736892.6|738391.7|736896.1|737872.3|736382.2|32
1638449520000|2021-12-02 12:52:00|737892.5|736892.5|737539.9|736539.9|738165.9|736902.1|737539.9|736045.8|40
1638449530000|2021-12-02 12:52:10|737543.7|736543.7|737399.1|735399.1|737572|736544.9|737170.9|735399.1|36
1638449540000|2021-12-02 12:52:20|737199.6|735199.6|737230.7|735230.7|737308.2|735644|736542.9|735035.7|40
1638449550000|2021-12-02 12:52:30|737228.6|735228.6|736945.6|734945.6|737440.8|735559.1|736528.5|734945.6|39
1638449560000|2021-12-02 12:52:40|736983.5|734983.5|737097.6|735097.6|737204.4|735536.5|736501.8|734983.5|40
1638449570000|2021-12-02 12:52:50|737118.8|735118.8|736754.6|734754.6|737128.5|735128.5|736468.5|734468.5|40
1638449580000|2021-12-02 12:53:00|736756|734756|736938.8|734938.8|736995|734995|736734.7|734734.7|40
1638449590000|2021-12-02 12:53:10|736933.6|734933.6|736940.5|734940.5|736999.3|734999.3|736730.1|734730.1|40
1638449600000|2021-12-02 12:53:20|736934.1|734934.1|736914.3|734914.3|736962.3|734962.3|736790.1|734790.1|37
1638449610000|2021-12-02 12:53:30|736898.8|734898.8|736959.7|734959.7|736970.4|735468.2|736446|734893.5|38
1638449620000|2021-12-02 12:53:40|736961.2|734961.2|736657.3|734657.3|736961.2|735460|736460|734653.9|38
1638449630000|2021-12-02 12:53:50|736666.4|734666.4|736461.2|734461.2|736686.6|734971|735937.8|734227.9|41
1638449640000|2021-12-02 12:54:00|736458.7|734458.7|736515.9|734515.9|736567|734567|736375.9|734375.9|39
1638449650000|2021-12-02 12:54:10|736520.8|734520.8|736591.6|734591.6|736591.6|735048.2|736027.5|734517.6|39
1638449660000|2021-12-02 12:54:20|736717.2|734717.2|736986.4|734986.4|736992.4|735404.3|736263.7|734715.2|39
1638449670000|2021-12-02 12:54:30|736975.2|734975.2|736951.8|734951.8|737012.6|735012.6|736951.8|734951.8|40
1638449680000|2021-12-02 12:54:40|736949.3|734949.3|736809.6|734809.6|736949.3|734949.3|736803.1|734803.1|39
1638449690000|2021-12-02 12:54:50|736818|734818|736933.1|734933.1|736935.3|734935.3|736765.3|734765.3|37
1638449700000|2021-12-02 12:55:00|736932.7|734932.7|736814.6|734814.6|736934|734934|736677.5|734677.5|39
1638449710000|2021-12-02 12:55:10|736813.5|734813.5|736952.4|734952.4|736952.4|735299.2|736299.2|734800|39
1638449720000|2021-12-02 12:55:20|736939.6|734939.6|736954.1|734954.1|736956.7|734956.7|736916.8|734916.8|37
1638449730000|2021-12-02 12:55:30|736946.2|734946.2|737101|735101|737114.9|735431.5|736409.1|734893.9|40
1638449740000|2021-12-02 12:55:40|737101.5|735101.5|737077|735077|737264.1|735264.1|737077|735077|38
1638449750000|2021-12-02 12:55:50|737034.7|735034.7|736936.5|734936.5|737037.3|735037.3|736928.3|734928.3|39
1638449760000|2021-12-02 12:56:00|736962.1|734962.1|736517.5|735517.5|737024.4|735521.4|736509.2|734944.2|37
1638449770000|2021-12-02 12:56:10|736515.6|735515.6|737010.8|735010.8|737013.7|735515.6|736480|734990.1|33
1638449780000|2021-12-02 12:56:20|737011.6|735011.6|736691.7|735691.7|737326.1|735692.8|736655.3|735011.6|34
1638449790000|2021-12-02 12:56:30|736691.4|735691.4|736783.7|734783.7|737163|735696.3|736654.3|734783.7|35
1638449800000|2021-12-02 12:56:40|736801|734801|736643.7|735643.7|737125.1|735643.7|736517.9|734778.9|39
1638449810000|2021-12-02 12:56:50|736630.3|735630.3|737102.5|735102.5|737145.9|735635.4|736591.1|735054.7|36
1638449820000|2021-12-02 12:57:00|737105.7|735105.7|737042.7|735042.7|737105.7|735105.7|736995.3|734995.3|38
1638449830000|2021-12-02 12:57:10|737038.8|735038.8|736931.9|734931.9|737118.4|735118.4|736848.7|734848.7|37
1638449840000|2021-12-02 12:57:20|736936.3|734936.3|736874.2|734874.2|736944.8|734944.8|736856.6|734856.6|33
1638449850000|2021-12-02 12:57:30|736870|734870|736785.4|734785.4|736874.5|734874.5|736758.9|734758.9|38
1638449860000|2021-12-02 12:57:40|736788.2|734788.2|736792.6|734792.6|736810.1|734810.1|736767|734767|38
1638449870000|2021-12-02 12:57:50|736795.3|734795.3|736647.3|734647.3|736913|734913|736597.4|734597.4|40
1638449880000|2021-12-02 12:58:00|736638.1|734638.1|736375.7|734375.7|736649.5|734649.5|736328|734328|39
1638449890000|2021-12-02 12:58:10|736367.2|734367.2|736386.1|734386.1|736436.9|734930.6|735928.4|734367.2|35
1638449900000|2021-12-02 12:58:20|736385.3|734385.3|736331.7|734331.7|736453.4|734939.1|735921.8|734326.6|39
1638449910000|2021-12-02 12:58:30|736334.7|734334.7|736325.7|734325.7|736346.2|734840.8|735816.6|734313|38
1638449920000|2021-12-02 12:58:40|736327.1|734327.1|735845.6|734845.6|736346.8|734850.8|735828.4|734320.2|37
1638449930000|2021-12-02 12:58:50|735843.5|734843.5|736425.9|734425.9|736430.8|734942|735830.1|734373.5|37
1638449940000|2021-12-02 12:59:00|736437.6|734437.6|736414.9|734414.9|736439.7|734439.7|736388.2|734388.2|34
1638449950000|2021-12-02 12:59:10|736386.5|734386.5|736635.3|734635.3|736635.3|734635.3|736370.7|734370.7|37
1638449960000|2021-12-02 12:59:20|736627.1|734627.1|736620.2|734620.2|736672.5|734672.5|736570.3|734570.3|38
1638449970000|2021-12-02 12:59:30|736630.3|734630.3|736655.6|734655.6|736675.4|734675.4|736617.6|734617.6|37
1638449980000|2021-12-02 12:59:40|736651.5|734651.5|736710.1|734710.1|736732.6|735232.6|736185.3|734651.5|35
1638449990000|2021-12-02 12:59:50|736668.1|734668.1|736818.4|734818.4|736857.5|735294.6|736267.4|734668.1|36
1638450000000|2021-12-02 13:00:00|736820.1|734820.1|736711.5|734711.5|736820.1|734820.1|736600.9|734600.9|40
1638450010000|2021-12-02 13:00:10|736714.6|734714.6|736774.3|734774.3|736774.3|734774.3|736704.6|734704.6|39
1638450020000|2021-12-02 13:00:20|736775|734775|736796.2|734796.2|736814.8|734814.8|736775|734775|37
1638450030000|2021-12-02 13:00:30|736802.3|734802.3|737045.4|735045.4|737047.1|735400.1|736400.1|734802|39
1638450040000|2021-12-02 13:00:40|736547.6|735547.6|736537.5|735537.5|737119.6|735577.4|736508|735024.2|40
1638450050000|2021-12-02 13:00:50|736539.4|735539.4|736496.2|735496.2|736539.4|735539.4|736487.7|735487.7|34
1638450060000|2021-12-02 13:01:00|736495.7|735495.7|736585.8|735585.8|736593.5|735593.5|736492.8|735492.8|38
1638450070000|2021-12-02 13:01:10|736585.1|735585.1|736568.2|735568.2|736585.4|735585.4|736542.3|735542.3|34
1638450080000|2021-12-02 13:01:20|736568.1|735568.1|736429.7|735429.7|736570.4|735570.4|736429.7|735429.7|35
1638450090000|2021-12-02 13:01:30|736431.3|735431.3|736463|735463|736464.8|735464.8|736393.8|735393.8|31
1638450100000|2021-12-02 13:01:40|736462.4|735462.4|736692.1|735692.1|736707.8|735707.8|736454.1|735454.1|34
1638450110000|2021-12-02 13:01:50|736694.4|735694.4|737085.3|735085.3|737116.8|735704.1|736574.7|735085.3|39
1638450120000|2021-12-02 13:02:00|736585.1|735585.1|737055|735055|737061.3|735585.1|736509.7|734961.3|39
1638450130000|2021-12-02 13:02:10|737040|735040|736393.4|735393.4|737040|735528.4|736360.5|734943.4|35
1638450140000|2021-12-02 13:02:20|736392.2|735392.2|736304.4|735304.4|736393.7|735393.7|736265.7|735265.7|33
1638450150000|2021-12-02 13:02:30|736298|735298|736309|735309|736317.9|735317.9|736292.4|735292.4|33
1638450160000|2021-12-02 13:02:40|736308.1|735308.1|736251.7|735251.7|736312.9|735312.9|736232.2|735232.2|33
1638450170000|2021-12-02 13:02:50|736241.8|735241.8|736257.4|735257.4|736745.6|735261|736217.9|734723.8|37
1638450180000|2021-12-02 13:03:00|736258.3|735258.3|736201.5|735201.5|736660.8|735258.3|736149.2|734654.9|34
1638450190000|2021-12-02 13:03:10|736199.9|735199.9|736149.7|735149.7|736209.3|735209.3|736149.7|735149.7|30
1638450200000|2021-12-02 13:03:20|736151.1|735151.1|736707.1|734707.1|736728.4|735194.6|736148.4|734703.2|35
1638450210000|2021-12-02 13:03:30|736711.1|734711.1|736646.3|734646.3|736712.9|735200.6|736091.6|734569.3|37
1638450220000|2021-12-02 13:03:40|736670.3|734670.3|736260.7|735260.7|736754.5|735262.5|736260.7|734646.3|38
1638450230000|2021-12-02 13:03:50|736261.3|735261.3|736293.2|735293.2|736834.8|735323.3|736215.2|734789|39
1638450240000|2021-12-02 13:04:00|736295.7|735295.7|736313.2|735313.2|736346.5|735346.5|736292.3|735292.3|38
1638450250000|2021-12-02 13:04:10|736310.1|735310.1|736261.5|735261.5|736802.2|735310.1|736261.5|734789.5|33
1638450260000|2021-12-02 13:04:20|736263.5|735263.5|736252.3|735252.3|736302.6|735302.6|736251.5|735251.5|37
1638450270000|2021-12-02 13:04:30|736252.6|735252.6|736258.1|735258.1|736273.4|735273.4|736241.1|735241.1|33
1638450280000|2021-12-02 13:04:40|736259.8|735259.8|736257.2|735257.2|736767.4|735261.3|736098.2|734561|40
1638450290000|2021-12-02 13:04:50|736244.7|735244.7|736300.3|735300.3|736300.3|735300.3|736244.7|735244.7|29
1638450300000|2021-12-02 13:05:00|736303.5|735303.5|736339.2|735339.2|736400.6|735400.6|736303.5|735303.5|35
1638450310000|2021-12-02 13:05:10|736341.8|735341.8|736495.4|735495.4|736504.6|735504.6|736337.8|735337.8|36
1638450320000|2021-12-02 13:05:20|736500.1|735500.1|736550.9|735550.9|736556.1|735556.1|736497.4|735497.4|34
1638450330000|2021-12-02 13:05:30|736548.5|735548.5|736516.2|735516.2|736586.4|735586.4|736480.4|735480.4|34
1638450340000|2021-12-02 13:05:40|736519.7|735519.7|736569|735569|736576.4|735576.4|736514.2|735514.2|34
1638450350000|2021-12-02 13:05:50|736570.6|735570.6|736508.8|735508.8|736599.9|735599.9|736508.8|735508.8|32
1638450360000|2021-12-02 13:06:00|736512.7|735512.7|736519.1|735519.1|736535.2|735535.2|736503.5|735503.5|32
1638450370000|2021-12-02 13:06:10|736519|735519|736523|735523|736566.8|735566.8|736495.4|735495.4|38
1638450380000|2021-12-02 13:06:20|736512.5|735512.5|736539.2|735539.2|736554.5|735554.5|736512.5|735512.5|37
1638450390000|2021-12-02 13:06:30|736538.6|735538.6|736527|735527|736538.6|735538.6|736496.1|735496.1|34
1638450400000|2021-12-02 13:06:40|736530|735530|736472.7|735472.7|736530|735530|736454.2|735454.2|32
1638450410000|2021-12-02 13:06:50|736471.7|735471.7|736487.1|735487.1|736495.8|735495.8|736471.2|735471.2|28
1638450420000|2021-12-02 13:07:00|736471.5|735471.5|736481.6|735481.6|736995.1|735561.8|736470.9|734968.8|35
1638450430000|2021-12-02 13:07:10|736500|735500|736504.2|735504.2|737004.6|735554|736482.2|734980.3|36
1638450440000|2021-12-02 13:07:20|736502.3|735502.3|736862.1|734862.1|736862.1|735528|736383.5|734842.8|38
1638450450000|2021-12-02 13:07:30|736859.8|734859.8|736153.7|735153.7|736859.8|735312.8|736150.3|734667.1|39
1638450460000|2021-12-02 13:07:40|736212.8|735212.8|736851.2|734851.2|736872.4|735399.9|736211.5|734728.1|39
1638450470000|2021-12-02 13:07:50|736858.8|734858.8|736948.4|734948.4|736949.5|735441.9|736397.5|734853.2|38
1638450480000|2021-12-02 13:08:00|736982.1|734982.1|736538.6|735538.6|737034.8|735544.7|736534.4|734982.1|34
1638450490000|2021-12-02 13:08:10|736538.8|735538.8|736539.6|735539.6|736541.3|735541.3|736530.7|735530.7|33
1638450500000|2021-12-02 13:08:20|736538.8|735538.8|736809.6|735809.6|737293.3|735809.6|736538.5|735260|36
1638450510000|2021-12-02 13:08:30|736803.5|735803.5|737433.7|735433.7|737433.7|735821.3|736784.2|735373|35
1638450520000|2021-12-02 13:08:40|737423.8|735423.8|736909.8|735909.8|737443.1|735937|736909.6|735398.8|38
1638450530000|2021-12-02 13:08:50|736907.9|735907.9|736899.5|735899.5|736912.2|735912.2|736893.1|735893.1|31
1638450540000|2021-12-02 13:09:00|736899.8|735899.8|736994.6|735994.6|736994.6|735994.6|736892|735892|29
1638450550000|2021-12-02 13:09:10|736994.4|735994.4|737020.3|736020.3|737099.9|736099.9|736976.8|735976.8|39
1638450560000|2021-12-02 13:09:20|736996.5|735996.5|736917.8|735917.8|737429.6|736004.8|736913.5|735409.2|38
1638450570000|2021-12-02 13:09:30|736921.7|735921.7|736914|735914|736921.7|735921.7|736899.8|735899.8|39
1638450580000|2021-12-02 13:09:40|736901.9|735901.9|736965.9|735965.9|737471.2|735965.9|736901.9|735443.5|34
1638450590000|2021-12-02 13:09:50|736961.8|735961.8|736943.7|735943.7|736961.8|735961.8|736905.3|735905.3|36
1638450600000|2021-12-02 13:10:00|736941.4|735941.4|736903.5|735903.5|736942.4|735942.4|736872.4|735872.4|37
1638450610000|2021-12-02 13:10:10|736904.2|735904.2|737140.6|735140.6|737250.9|735904.2|736749.7|735106.2|38
1638450620000|2021-12-02 13:10:20|737153|735153|737089.2|735089.2|737161.9|735612.5|736593.6|735086.2|36
1638450630000|2021-12-02 13:10:30|737087.5|735087.5|737126.3|735126.3|737135.9|735135.9|737049.5|735049.5|39
1638450640000|2021-12-02 13:10:40|737125.6|735125.6|736605.2|735605.2|737125.6|735626.5|736601.9|735117.4|38
1638450650000|2021-12-02 13:10:50|736604.6|735604.6|736512|735512|736605.6|735605.6|736510.5|735510.5|32
1638450660000|2021-12-02 13:11:00|736525.9|735525.9|737195.4|735195.4|737208.7|735703.9|736518.3|735195.4|39
1638450670000|2021-12-02 13:11:10|737200.7|735200.7|736613.5|735613.5|737200.7|735727.4|736603|735200.7|34
1638450680000|2021-12-02 13:11:20|736618.2|735618.2|736581.2|735581.2|737103.7|735618.2|736574.9|735087.3|35
1638450690000|2021-12-02 13:11:30|736579.8|735579.8|736677.8|735677.8|737200.1|735691.4|736558.6|735200.1|33
1638450700000|2021-12-02 13:11:40|736689.6|735689.6|736665.1|735665.1|736689.6|735689.6|736636.3|735636.3|33
1638450710000|2021-12-02 13:11:50|736665.7|735665.7|736643.3|735643.3|736704.6|735704.6|736633.5|735633.5|33
1638450720000|2021-12-02 13:12:00|736656.1|735656.1|737224.4|735224.4|737224.4|735685.8|736634|735224.4|35
1638450730000|2021-12-02 13:12:10|736710.8|735710.8|737219.1|735219.1|737234|735731.5|736683.6|735189.2|38
1638450740000|2021-12-02 13:12:20|737222.5|735222.5|737343.4|735343.4|737354|735354|737222.5|735222.5|38
1638450750000|2021-12-02 13:12:30|737342.7|735342.7|736753|735753|737342.7|735829.1|736726.6|735222.1|35
1638450760000|2021-12-02 13:12:40|736752|735752|737341.6|735341.6|737341.6|735807.7|736738.9|735248.4|33
1638450770000|2021-12-02 13:12:50|737339.4|735339.4|736965.2|735965.2|737375.8|735972.9|736899.6|735338.6|32
1638450780000|2021-12-02 13:13:00|736957.8|735957.8|736961.4|735961.4|737486.4|735999.1|736945.4|735452.2|29
1638450790000|2021-12-02 13:13:10|736968.2|735968.2|737009.9|736009.9|737026.9|736026.9|736968.2|735968.2|30
1638450800000|2021-12-02 13:13:20|737002.6|736002.6|737037.3|736037.3|737040.4|736040.4|736981.7|735981.7|36
1638450810000|2021-12-02 13:13:30|737032.2|736032.2|737083.1|736083.1|737537.8|736083.1|737024.3|735530|34
1638450820000|2021-12-02 13:13:40|737078.8|736078.8|737610|735610|737610|736145.8|737078.8|735590.3|36
1638450830000|2021-12-02 13:13:50|737616|735616|737603.2|735603.2|737617.2|736122|737104.3|735600.8|26
1638450840000|2021-12-02 13:14:00|737601.7|735601.7|737113.5|736113.5|737601.7|736122.8|737107.4|735601.7|25
1638450850000|2021-12-02 13:14:10|737112.8|736112.8|737110.4|736110.4|737112.8|736112.8|737103.5|736103.5|16
1638450860000|2021-12-02 13:14:20|737111.4|736111.4|737530.3|735530.3|737536.8|736119.1|737035.2|735488.9|32
1638450870000|2021-12-02 13:14:30|737527.4|735527.4|736976.9|735976.9|737527.4|735982.5|736952.3|735430.2|35
1638450880000|2021-12-02 13:14:40|736975.1|735975.1|737523.9|735523.9|737529.8|736006.9|736972.1|735459.6|31
1638450890000|2021-12-02 13:14:50|737522.4|735522.4|737061.6|736061.6|737522.4|736061.6|737015.4|735477.3|36
1638450900000|2021-12-02 13:15:00|737062.5|736062.5|737198.7|736198.7|737618.5|736224.2|737062.5|735561.6|36
1638450910000|2021-12-02 13:15:10|737185|736185|737207.9|736207.9|737215.4|736215.4|737185|736185|28
1638450920000|2021-12-02 13:15:20|737199|736199|737175.1|736175.1|737205.9|736205.9|737159.5|736159.5|30
1638450930000|2021-12-02 13:15:30|737179|736179|737220.1|736220.1|737240.5|736240.5|737175.5|736175.5|34
1638450940000|2021-12-02 13:15:40|737227.9|736227.9|737229.8|736229.8|737232.7|736232.7|737224.3|736224.3|23
1638450950000|2021-12-02 13:15:50|737230.9|736230.9|737355.1|736355.1|737398.3|736398.3|737230.9|736230.9|32
1638450960000|2021-12-02 13:16:00|737353|736353|737323.4|736323.4|737356.7|736356.7|737298.2|736298.2|27
1638450970000|2021-12-02 13:16:10|737321.2|736321.2|737339.4|736339.4|737349.4|736349.4|737316.4|736316.4|26
1638450980000|2021-12-02 13:16:20|737332.6|736332.6|737322.3|736322.3|737355.4|736355.4|737273.5|736273.5|35
1638450990000|2021-12-02 13:16:30|737322|736322|737345.6|736345.6|737365.4|736365.4|737254.8|736254.8|35
1638451000000|2021-12-02 13:16:40|737346.2|736346.2|737351.3|736351.3|737359.1|736359.1|737344.6|736344.6|18
1638451010000|2021-12-02 13:16:50|737350.8|736350.8|737292|736292|737810.8|736355.5|737290.4|735810.8|33
1638451020000|2021-12-02 13:17:00|737271|736271|737110|736110|737272.3|736272.3|737107.3|736107.3|30
1638451030000|2021-12-02 13:17:10|737106.1|736106.1|737149.5|736149.5|737152.5|736152.5|737106.1|736106.1|33
1638451040000|2021-12-02 13:17:20|737147.1|736147.1|737280.9|736280.9|737286.3|736286.3|737146.2|736146.2|39
1638451050000|2021-12-02 13:17:30|737282.2|736282.2|737270.8|736270.8|737787.1|736299.7|737256.8|735758.3|35
1638451060000|2021-12-02 13:17:40|737274.4|736274.4|737312.2|736312.2|737313.3|736313.3|737266.6|736266.6|29
1638451070000|2021-12-02 13:17:50|737272.3|736272.3|737223.1|736223.1|737744.5|736272.3|737186.7|735667.3|33
1638451080000|2021-12-02 13:18:00|737220.4|736220.4|737210.9|736210.9|737756.2|736257.8|737199.3|735702.5|35
1638451090000|2021-12-02 13:18:10|737212.1|736212.1|737220|736220|737709.7|736221.7|737190.1|735673.9|27
1638451100000|2021-12-02 13:18:20|737220.1|736220.1|737214.2|736214.2|737740.8|736244.7|737211.8|735738|34
1638451110000|2021-12-02 13:18:30|737213.4|736213.4|737155.4|736155.4|737214.6|736214.6|737141.7|736141.7|34
1638451120000|2021-12-02 13:18:40|737154.7|736154.7|737116|736116|737154.7|736154.7|737084|736084|36
1638451130000|2021-12-02 13:18:50|737113.9|736113.9|737101.8|736101.8|737121.3|736121.3|737097.8|736097.8|32
1638451140000|2021-12-02 13:19:00|737100.9|736100.9|737351.9|736351.9|737351.9|736351.9|737100.6|736100.6|33
1638451150000|2021-12-02 13:19:10|737350.5|736350.5|737313.2|736313.2|737350.5|736350.5|737309.6|736309.6|28
1638451160000|2021-12-02 13:19:20|737312.6|736312.6|737319.1|736319.1|737330.6|736330.6|737312.6|736312.6|31
1638451170000|2021-12-02 13:19:30|737321.1|736321.1|737297.3|736297.3|737329.2|736329.2|737295|736295|33
1638451180000|2021-12-02 13:19:40|737303.8|736303.8|737326.4|736326.4|737335.2|736335.2|737298|736298|31
1638451190000|2021-12-02 13:19:50|737323.5|736323.5|737329.1|736329.1|737329.1|736329.1|737319.6|736319.6|18
1638451200000|2021-12-02 13:20:00|737338.3|736338.3|737289.1|736289.1|737420.3|736420.3|737286.6|736286.6|38
1638451210000|2021-12-02 13:20:10|737293|736293|737304.5|736304.5|737330|736330|737293|736293|37
1638451220000|2021-12-02 13:20:20|737296.5|736296.5|737396.8|736396.8|737405.1|736405.1|737296.5|736296.5|38
1638451230000|2021-12-02 13:20:30|737397.3|736397.3|737397.2|736397.2|737409.2|736409.2|737374.6|736374.6|22
1638451240000|2021-12-02 13:20:40|737399.2|736399.2|737265.8|736265.8|737399.2|736399.2|737265.8|736265.8|30
1638451250000|2021-12-02 13:20:50|737265.1|736265.1|737315.1|736315.1|737322.7|736322.7|737243.2|736243.2|28
1638451260000|2021-12-02 13:21:00|737321.5|736321.5|737268.2|736268.2|737321.5|736321.5|737227.5|736227.5|37
1638451270000|2021-12-02 13:21:10|737277.5|736277.5|737237.2|736237.2|737285.1|736285.1|737237.2|736237.2|28
1638451280000|2021-12-02 13:21:20|737229.9|736229.9|737286.8|736286.8|737292.6|736292.6|737229.9|736229.9|31
1638451290000|2021-12-02 13:21:30|737288.7|736288.7|737322.6|736322.6|737341.7|736341.7|737283.4|736283.4|36
1638451300000|2021-12-02 13:21:40|737329.9|736329.9|737379.4|736379.4|737835.5|736387|737315.6|735835.5|39
1638451310000|2021-12-02 13:21:50|737361.3|736361.3|737253.6|736253.6|737366.7|736366.7|737239.7|736239.7|32
1638451320000|2021-12-02 13:22:00|737252.5|736252.5|737138.6|736138.6|737696.3|736264.4|737135.4|735695.6|38
1638451330000|2021-12-02 13:22:10|737140.9|736140.9|736941.7|735941.7|737445.2|736141.6|736907.1|735380.7|40
1638451340000|2021-12-02 13:22:20|736943.1|735943.1|736972.5|735972.5|737441.5|735989|736943.1|735441.5|34
1638451350000|2021-12-02 13:22:30|736974.4|735974.4|736925.2|735925.2|736975.5|735975.5|736922.9|735922.9|29
1638451360000|2021-12-02 13:22:40|736928.5|735928.5|736942|735942|736945.2|735945.2|736904.6|735904.6|35
1638451370000|2021-12-02 13:22:50|736942.4|735942.4|736944.4|735944.4|736967.1|735967.1|736942.4|735942.4|34
1638451380000|2021-12-02 13:23:00|736947.9|735947.9|736966.2|735966.2|736969.1|735969.1|736946.5|735946.5|28
1638451390000|2021-12-02 13:23:10|736968.4|735968.4|737134.6|736134.6|737145|736145|736968.2|735968.2|32
1638451400000|2021-12-02 13:23:20|737139.1|736139.1|737107.8|736107.8|737603.7|736139.2|737084|735598.9|34
1638451410000|2021-12-02 13:23:30|737108.5|736108.5|737248.1|736248.1|737274.8|736274.8|737108.5|736108.5|29
1638451420000|2021-12-02 13:23:40|737245.3|736245.3|737234.8|736234.8|737263.8|736263.8|737218.3|736218.3|32
1638451430000|2021-12-02 13:23:50|737209.4|736209.4|737201.2|736201.2|737217.7|736217.7|737185.2|736185.2|34
1638451440000|2021-12-02 13:24:00|737198.9|736198.9|737209|736209|737216.4|736216.4|737193|736193|30
1638451450000|2021-12-02 13:24:10|737261|736261|737271.8|736271.8|737275.9|736275.9|737159.7|736159.7|38
1638451460000|2021-12-02 13:24:20|737269.2|736269.2|737215.7|736215.7|737281.8|736281.8|737196.9|736196.9|37
1638451470000|2021-12-02 13:24:30|737220.9|736220.9|737150.1|736150.1|737221.2|736221.2|737145.1|736145.1|36
1638451480000|2021-12-02 13:24:40|737140|736140|737128.4|736128.4|737140|736140|737086.3|736086.3|38
1638451490000|2021-12-02 13:24:50|737130.7|736130.7|737152.7|736152.7|737153.6|736153.6|737127.6|736127.6|31
1638451500000|2021-12-02 13:25:00|737152.8|736152.8|737175.6|736175.6|737179.6|736179.6|737131.3|736131.3|35
1638451510000|2021-12-02 13:25:10|737184.2|736184.2|737307|736307|737313.6|736313.6|737177.2|736177.2|36
1638451520000|2021-12-02 13:25:20|737297.5|736297.5|737265.3|736265.3|737776|736297.5|737252.4|735776|32
1638451530000|2021-12-02 13:25:30|737264.3|736264.3|737291.5|736291.5|737296.9|736296.9|737264.3|736264.3|33
1638451540000|2021-12-02 13:25:40|737291.3|736291.3|737337.2|736337.2|737371.8|736371.8|737291.3|736291.3|31
1638451550000|2021-12-02 13:25:50|737339.3|736339.3|737324.2|736324.2|737345.5|736345.5|737322.3|736322.3|30
1638451560000|2021-12-02 13:26:00|737323.5|736323.5|737330.3|736330.3|737338.5|736338.5|737308.1|736308.1|24
1638451570000|2021-12-02 13:26:10|737329.2|736329.2|737338.8|736338.8|737344.3|736344.3|737329|736329|17
1638451580000|2021-12-02 13:26:20|737338.5|736338.5|737358.7|736358.7|737394.2|736394.2|737332.9|736332.9|34
1638451590000|2021-12-02 13:26:30|737362.2|736362.2|737218|736218|737806.3|736384.1|737204.4|735776.9|34
1638451600000|2021-12-02 13:26:40|737217.2|736217.2|737286.4|736286.4|737290.7|736290.7|737124.8|736124.8|36
1638451610000|2021-12-02 13:26:50|737280.5|736280.5|737267.6|736267.6|737287.2|736287.2|737241.3|736241.3|30
1638451620000|2021-12-02 13:27:00|737278.2|736278.2|737355.8|736355.8|737776.4|736361.7|737268.1|735776.4|33
1638451630000|2021-12-02 13:27:10|737353.8|736353.8|737401.8|736401.8|737437.2|736437.2|737351.2|736351.2|20
1638451640000|2021-12-02 13:27:20|737404.1|736404.1|737423.3|736423.3|737423.3|736423.3|737392.6|736392.6|26
1638451650000|2021-12-02 13:27:30|737420.5|736420.5|737440.4|736440.4|737454.6|736454.6|737419.6|736419.6|28
1638451660000|2021-12-02 13:27:40|737436|736436|737412.3|736412.3|737456|736456|737405.9|736405.9|23
1638451670000|2021-12-02 13:27:50|737412.4|736412.4|737376.1|736376.1|737412.4|736412.4|737364.6|736364.6|27
1638451680000|2021-12-02 13:28:00|737376.2|736376.2|737390.1|736390.1|737399.3|736399.3|737366.5|736366.5|28
1638451690000|2021-12-02 13:28:10|737390.9|736390.9|737392.5|736392.5|737400.1|736400.1|737379|736379|28
1638451700000|2021-12-02 13:28:20|737391|736391|737869.1|735869.1|737870.8|736393.8|737358.5|735858|27
1638451710000|2021-12-02 13:28:30|737856.9|735856.9|737342.9|736342.9|737856.9|736356.6|737309.4|735810.5|36
1638451720000|2021-12-02 13:28:40|737343.2|736343.2|737429.9|736429.9|737919.2|736433|737322.1|735816.7|33
1638451730000|2021-12-02 13:28:50|737427.3|736427.3|737506.1|736506.1|738013.6|736510.9|737427.3|735926.6|30
1638451740000|2021-12-02 13:29:00|737506.5|736506.5|737522.3|736522.3|738024.2|736528.5|737506.5|736016.9|22
1638451750000|2021-12-02 13:29:10|737519.1|736519.1|738221|736221|738258.7|736744|737517.4|736169|34
1638451760000|2021-12-02 13:29:20|737723.9|736723.9|738161|736161|738232.6|736741.1|737715.6|736153.2|33
1638451770000|2021-12-02 13:29:30|738139.1|736139.1|738143.3|736143.3|738150.4|736150.4|738125.4|736125.4|26
1638451780000|2021-12-02 13:29:40|738127.4|736127.4|738094.9|736094.9|738132.8|736132.8|738048|736048|31
1638451790000|2021-12-02 13:29:50|738104.8|736104.8|738163.9|736163.9|738163.9|736163.9|738075.7|736075.7|32
1638451800000|2021-12-02 13:30:00|738150.1|736150.1|738107.9|736107.9|738254.3|736254.3|738101.8|736101.8|36
1638451810000|2021-12-02 13:30:10|738127.6|736127.6|737431.2|736431.2|738156.9|736566.5|737431.2|735960.2|39
1638451820000|2021-12-02 13:30:20|737902.7|735902.7|737403.5|736403.5|737902.7|736409.7|737330.3|735810.3|38
1638451830000|2021-12-02 13:30:30|737410.1|736410.1|737412.7|736412.7|737907.4|736414.3|737402.5|735907.4|26
1638451840000|2021-12-02 13:30:40|737415.5|736415.5|737434|736434|737939.4|736445.3|737394.8|735895.3|33
1638451850000|2021-12-02 13:30:50|737432.4|736432.4|737298.4|736298.4|737807.9|736432.4|737287|735791.1|37
1638451860000|2021-12-02 13:31:00|737301.8|736301.8|737351.6|736351.6|737872.9|736380.5|737290.5|735786.2|35
1638451870000|2021-12-02 13:31:10|737346.2|736346.2|737841.8|735841.8|737877.5|736383.4|737331.3|735828.8|33
1638451880000|2021-12-02 13:31:20|737338.4|736338.4|737828|735828|737828|736342|737298.2|735791.7|33
1638451890000|2021-12-02 13:31:30|737329.2|736329.2|737343.5|736343.5|737370.2|736370.2|737329.2|736329.2|35
1638451900000|2021-12-02 13:31:40|737353.7|736353.7|737366.5|736366.5|737371.4|736371.4|737343|736343|25
1638451910000|2021-12-02 13:31:50|737351.9|736351.9|737460.5|736460.5|737870.8|736472.6|737350.3|735868|31
1638451920000|2021-12-02 13:32:00|737459.3|736459.3|737690.7|736690.7|738099.1|736696.7|737459.3|736099.1|40
1638451930000|2021-12-02 13:32:10|737694.5|736694.5|737692.7|736692.7|737714.8|736714.8|737684|736684|33
1638451940000|2021-12-02 13:32:20|737691.8|736691.8|737527.5|736527.5|737691.8|736691.8|737519.1|736519.1|37
1638451950000|2021-12-02 13:32:30|737508.8|736508.8|737447.8|736447.8|738024.2|736564.7|737437.9|736000.7|38
1638451960000|2021-12-02 13:32:40|737453.3|736453.3|737369.6|736369.6|737454.5|736454.5|737344.1|736344.1|38
1638451970000|2021-12-02 13:32:50|737864.3|735864.3|737374.5|736374.5|737895.8|736400|737366.6|735855.3|33
1638451980000|2021-12-02 13:33:00|737374.2|736374.2|737385.9|736385.9|737900.5|736385.9|737368.6|735883|18
1638451990000|2021-12-02 13:33:10|737388.6|736388.6|737357.6|736357.6|737405.8|736405.8|737357.2|736357.2|27
1638452000000|2021-12-02 13:33:20|737357.3|736357.3|737383.2|736383.2|737890.3|736401.5|737357.3|735890.3|19
1638452010000|2021-12-02 13:33:30|737384.6|736384.6|737856|735856|737856|736392.2|737360.5|735856|19
1638452020000|2021-12-02 13:33:40|737860.5|735860.5|737308.1|736308.1|737860.5|736358.5|737308.1|735860|29
1638452030000|2021-12-02 13:33:50|737321.8|736321.8|737339.9|736339.9|737833.1|736359.6|737320.9|735828.1|33
1638452040000|2021-12-02 13:34:00|737335.8|736335.8|737325.2|736325.2|737337.7|736337.7|737324.1|736324.1|32
1638452050000|2021-12-02 13:34:10|737326.8|736326.8|737341.5|736341.5|737352.7|736352.7|737326.1|736326.1|22
1638452060000|2021-12-02 13:34:20|737341.8|736341.8|737886.1|735886.1|737886.1|736401.1|737341.8|735886.1|31
1638452070000|2021-12-02 13:34:30|737886.4|735886.4|737536.9|736536.9|737886.4|736536.9|737387.1|735886.4|31
1638452080000|2021-12-02 13:34:40|737542.6|736542.6|737536.8|736536.8|737548.2|736548.2|737525.2|736525.2|24
1638452090000|2021-12-02 13:34:50|737536.6|736536.6|737494.5|736494.5|737568.1|736568.1|737494.5|736494.5|30
1638452100000|2021-12-02 13:35:00|737499.9|736499.9|737530.7|736530.7|737543|736543|737499.9|736499.9|29
1638452110000|2021-12-02 13:35:10|737529.3|736529.3|737639.3|736639.3|737658.5|736658.5|737510.2|736510.2|35
1638452120000|2021-12-02 13:35:20|737645.2|736645.2|737861.3|736861.3|738360.8|736874.2|737645.2|736360.8|35
1638452130000|2021-12-02 13:35:30|737855.2|736855.2|737828.8|736828.8|738436.5|736945.4|737828.8|736334|38
1638452140000|2021-12-02 13:35:40|738323.4|736323.4|738248.4|736248.4|738331.3|736829.1|737747.4|736248.4|29
1638452150000|2021-12-02 13:35:50|737766.5|736766.5|737814|736814|738304.8|736814|737743.6|736258.6|29
1638452160000|2021-12-02 13:36:00|737809.9|736809.9|738239.8|736239.8|738258.1|736819.1|737736.3|736227.4|38
1638452170000|2021-12-02 13:36:10|737744.2|736744.2|738186.9|736186.9|738216.3|736753.1|737670.9|736163.4|34
1638452180000|2021-12-02 13:36:20|737699.5|736699.5|737703.5|736703.5|737717.9|736717.9|737694.3|736694.3|30
1638452190000|2021-12-02 13:36:30|737704.6|736704.6|738196|736196|738196|736709.5|737686.2|736172.9|27
1638452200000|2021-12-02 13:36:40|738201.1|736201.1|737829.6|736829.6|738252.9|736829.6|737705.3|736201.1|33
1638452210000|2021-12-02 13:36:50|738324.5|736324.5|738323.7|736323.7|738327.5|736830.5|737755.8|736242.3|29
1638452220000|2021-12-02 13:37:00|738320.9|736320.9|737820.5|736820.5|738321.2|736821.7|737785.1|736316.1|29
1638452230000|2021-12-02 13:37:10|737821.1|736821.1|737816.1|736816.1|737822.1|736822.1|737805.5|736805.5|25
1638452240000|2021-12-02 13:37:20|737815.9|736815.9|737858.8|736858.8|737861.9|736861.9|737800.6|736800.6|28
1638452250000|2021-12-02 13:37:30|737855.3|736855.3|737853|736853|737855.3|736855.3|737849.1|736849.1|17
1638452260000|2021-12-02 13:37:40|737844.7|736844.7|738030.1|737030.1|738030.1|737030.1|737808.4|736808.4|32
1638452270000|2021-12-02 13:37:50|738018.9|737018.9|737840.5|736840.5|738018.9|737018.9|737822|736822|38
1638452280000|2021-12-02 13:38:00|737872.5|736872.5|737904.6|736904.6|737921.5|736921.5|737851.3|736851.3|36
1638452290000|2021-12-02 13:38:10|737901.8|736901.8|737815.9|736815.9|737915.9|736915.9|737788.9|736788.9|32
1638452300000|2021-12-02 13:38:20|737808.5|736808.5|737626.2|736626.2|737808.5|736808.5|737614.5|736614.5|35
1638452310000|2021-12-02 13:38:30|737635.9|736635.9|737640.3|736640.3|737746.4|736746.4|737621.7|736621.7|35
1638452320000|2021-12-02 13:38:40|737644.1|736644.1|737704.3|736704.3|737711.2|736711.2|737626.4|736626.4|37
1638452330000|2021-12-02 13:38:50|737702.3|736702.3|737696.9|736696.9|737748.8|736748.8|737692.9|736692.9|35
1638452340000|2021-12-02 13:39:00|737691.6|736691.6|737658.6|736658.6|737698.4|736698.4|737655.6|736655.6|36
1638452350000|2021-12-02 13:39:10|737662.5|736662.5|737663.1|736663.1|738170.2|736674|737629.2|736129.6|38
1638452360000|2021-12-02 13:39:20|737662.1|736662.1|737687.7|736687.7|737693.7|736693.7|737662.1|736662.1|30
1638452370000|2021-12-02 13:39:30|737688.6|736688.6|737689.2|736689.2|738198.8|736696.5|737684.8|736190.5|29
1638452380000|2021-12-02 13:39:40|737688.8|736688.8|737719.4|736719.4|737722.9|736722.9|737684.6|736684.6|23
1638452390000|2021-12-02 13:39:50|737721|736721|737570.5|736570.5|738128.8|736728.6|737566.8|736092.7|35
1638452400000|2021-12-02 13:40:00|737557.7|736557.7|737490.2|736490.2|737557.7|736557.7|737465.3|736465.3|37
1638452410000|2021-12-02 13:40:10|737492.1|736492.1|737490.9|736490.9|737499.2|736499.2|737479.2|736479.2|31
1638452420000|2021-12-02 13:40:20|737492.9|736492.9|737497.7|736497.7|737497.7|736497.7|737480.8|736480.8|29
1638452430000|2021-12-02 13:40:30|737497.6|736497.6|737500.6|736500.6|737518.5|736518.5|737488.9|736488.9|27
1638452440000|2021-12-02 13:40:40|737499.2|736499.2|737701.9|736701.9|737702.5|736702.5|737499.2|736499.2|33
1638452450000|2021-12-02 13:40:50|737692.5|736692.5|737699.5|736699.5|737713.8|736713.8|737683|736683|27
1638452460000|2021-12-02 13:41:00|737712.5|736712.5|737816.4|736816.4|737816.4|736816.4|737695.9|736695.9|36
1638452470000|2021-12-02 13:41:10|737810.8|736810.8|737727.6|736727.6|737818.5|736818.5|737725.2|736725.2|36
1638452480000|2021-12-02 13:41:20|737731.6|736731.6|737668.9|736668.9|737731.6|736731.6|737664.3|736664.3|39
1638452490000|2021-12-02 13:41:30|737671.3|736671.3|737768.9|736768.9|737768.9|736768.9|737671.3|736671.3|33
1638452500000|2021-12-02 13:41:40|737771.7|736771.7|737867.4|736867.4|737898.6|736898.6|737771.7|736771.7|32
1638452510000|2021-12-02 13:41:50|737866.4|736866.4|737898.5|736898.5|737944.6|736944.6|737866.4|736866.4|36
1638452520000|2021-12-02 13:42:00|737938.1|736938.1|738748.4|736748.4|738782.6|737274.8|737938.1|736560.7|40
1638452530000|2021-12-02 13:42:10|738747|736747|738771.9|736771.9|738797.5|737236.9|738236.9|736695.5|38
1638452540000|2021-12-02 13:42:20|738766.9|736766.9|738779.6|736779.6|738779.6|737274|738245.2|736751.6|30
1638452550000|2021-12-02 13:42:30|738781.9|736781.9|738817.6|736817.6|738817.6|737256.9|738240.9|736765.3|32
1638452560000|2021-12-02 13:42:40|738810.8|736810.8|738312.5|737312.5|738826.7|737324.2|738311.1|736810.8|37
1638452570000|2021-12-02 13:42:50|738793.7|736793.7|738344.2|737344.2|738851|737369.3|738278.7|736780.3|36
1638452580000|2021-12-02 13:43:00|738351.7|737351.7|738418.3|737418.3|738925.9|737418.3|738351.7|736865.8|37
1638452590000|2021-12-02 13:43:10|738427|737427|738384.6|737384.6|738956.8|737427|738342.5|736855.5|38
1638452600000|2021-12-02 13:43:20|738381.6|737381.6|738387.2|737387.2|738893.3|737388.1|738314.6|736806.9|39
1638452610000|2021-12-02 13:43:30|738393.5|737393.5|738432.3|737432.3|738937.9|737441.4|738393.5|736899.1|36
1638452620000|2021-12-02 13:43:40|738425.9|737425.9|738395.7|737395.7|738928.5|737425.9|738381.8|736911.1|35
1638452630000|2021-12-02 13:43:50|738400|737400|738397.4|737397.4|738918.2|737436.6|738388.1|736914.9|37
1638452640000|2021-12-02 13:44:00|738389.7|737389.7|738407.5|737407.5|738927.3|737429.7|738389.7|736894.5|37
1638452650000|2021-12-02 13:44:10|738408.7|737408.7|738397.3|737397.3|738916.5|737418.7|738383.3|736868|35
1638452660000|2021-12-02 13:44:20|738395.1|737395.1|738572.8|737572.8|738929.7|737590.9|738395.1|736921|30
1638452670000|2021-12-02 13:44:30|738592.7|737592.7|739196|737196|739206|737691|738592.7|737126.1|37
1638452680000|2021-12-02 13:44:40|739203.4|737203.4|738667.6|737667.6|739209.4|737693.3|738635.8|737156.5|32
1638452690000|2021-12-02 13:44:50|738671.3|737671.3|738734.3|737734.3|739238.9|737737.1|738663.7|737216.7|30
1638452700000|2021-12-02 13:45:00|738736.5|737736.5|738783.9|737783.9|738793.2|737793.2|738736.5|737736.5|32
1638452710000|2021-12-02 13:45:10|738788.3|737788.3|738843.2|737843.2|739346.6|737867.7|738787.2|737316.4|33
1638452720000|2021-12-02 13:45:20|738845.8|737845.8|738758.8|737758.8|739306.1|737845.8|738688.8|737222.8|39
1638452730000|2021-12-02 13:45:30|738738.8|737738.8|738673.1|737673.1|739173.8|737738.8|738661.3|737173.8|37
1638452740000|2021-12-02 13:45:40|738667.7|737667.7|738620.8|737620.8|739132.3|737667.7|738614.8|737132.3|37
1638452750000|2021-12-02 13:45:50|738612.3|737612.3|738598.7|737598.7|739106.1|737612.3|738593.1|737105.4|29
1638452760000|2021-12-02 13:46:00|738597.3|737597.3|738591|737591|738611.8|737611.8|738565|737565|26
1638452770000|2021-12-02 13:46:10|738586.2|737586.2|738647.9|737647.9|739227.4|737730.8|738584.3|737176.1|34
1638452780000|2021-12-02 13:46:20|738648.6|737648.6|738638.9|737638.9|738661.3|737661.3|738638.9|737638.9|32
1638452790000|2021-12-02 13:46:30|738640.4|737640.4|739083.2|737083.2|739223.8|737744.7|738569.9|737078.5|37
1638452800000|2021-12-02 13:46:40|738704.5|737704.5|738676.5|737676.5|739208.6|737704.5|738670.8|737163.8|33
1638452810000|2021-12-02 13:46:50|738674.4|737674.4|738671.5|737671.5|739173.7|737677.7|738661.4|737166.3|32
1638452820000|2021-12-02 13:47:00|738678.5|737678.5|738660.9|737660.9|738691.1|737691.1|738660.6|737660.6|32
1638452830000|2021-12-02 13:47:10|738651.8|737651.8|738584.9|737584.9|739131.5|737651.8|738569|737052.7|37
1638452840000|2021-12-02 13:47:20|738584.5|737584.5|738677.3|737677.3|739162.6|737682.5|738584.5|737088.5|28
1638452850000|2021-12-02 13:47:30|738674.6|737674.6|738679|737679|738680.9|737680.9|738666|737666|26
1638452860000|2021-12-02 13:47:40|738679.1|737679.1|738661.6|737661.6|738679.9|737679.9|738661.6|737661.6|22
1638452870000|2021-12-02 13:47:50|739163.7|737163.7|738718.6|737718.6|739198.1|737718.6|738661.9|737163.7|26
1638452880000|2021-12-02 13:48:00|738719.2|737719.2|739299.1|737299.1|739299.1|737792.8|738704.6|737229.6|33
1638452890000|2021-12-02 13:48:10|739299.9|737299.9|738785.8|737785.8|739320.3|737826.8|738784|737275.5|35
1638452900000|2021-12-02 13:48:20|738786|737786|738795.3|737795.3|739293.1|737797.1|738771.8|737293.1|27
1638452910000|2021-12-02 13:48:30|738794.9|737794.9|738807.7|737807.7|738809.5|737809.5|738794.9|737794.9|28
1638452920000|2021-12-02 13:48:40|738807.5|737807.5|738754.2|737754.2|739281.1|737807.5|738753.7|737231.1|36
1638452930000|2021-12-02 13:48:50|738754.1|737754.1|738749.2|737749.2|739249.7|737758.6|738722.6|737234.9|29
1638452940000|2021-12-02 13:49:00|739186.7|737186.7|738756.5|737756.5|739250.9|737766.7|738671.6|737186|37
1638452950000|2021-12-02 13:49:10|738757.4|737757.4|738710.7|737710.7|738770.3|737770.3|738705.1|737705.1|29
1638452960000|2021-12-02 13:49:20|738707.8|737707.8|738713.2|737713.2|739201.3|737717.2|738700.2|737199|28
1638452970000|2021-12-02 13:49:30|738722.5|737722.5|738714.7|737714.7|739262.5|737757|738714.7|737226.7|30
1638452980000|2021-12-02 13:49:40|738712.8|737712.8|738700.5|737700.5|738717.9|737717.9|738688.6|737688.6|20
1638452990000|2021-12-02 13:49:50|738701.1|737701.1|738694.2|737694.2|738701.1|737701.1|738687.6|737687.6|23
1638453000000|2021-12-02 13:50:00|738693|737693|738848.2|737848.2|738857.9|737857.9|738693|737693|37
1638453010000|2021-12-02 13:50:10|738846.9|737846.9|738839.1|737839.1|738857.5|737857.5|738832.5|737832.5|26
1638453020000|2021-12-02 13:50:20|738842.4|737842.4|738845.6|737845.6|738856.5|737856.5|738831.5|737831.5|30
1638453030000|2021-12-02 13:50:30|738865.5|737865.5|738869.3|737869.3|738870.5|737870.5|738853.2|737853.2|28
1638453040000|2021-12-02 13:50:40|738867.3|737867.3|739582.6|737582.6|739582.6|738074|738847.6|737582.6|36
1638453050000|2021-12-02 13:50:50|739579.4|737579.4|739103.1|738103.1|739611.4|738107.6|739075.1|737579.4|37
1638453060000|2021-12-02 13:51:00|739101.8|738101.8|739047.3|738047.3|739536.7|738101.8|739005.8|737533.5|37
1638453070000|2021-12-02 13:51:10|739050.5|738050.5|738993.4|737993.4|739512.9|738059.8|738979.9|737499.7|30
1638453080000|2021-12-02 13:51:20|738956.9|737956.9|738939.7|737939.7|739401|737956.9|738883.6|737380|34
1638453090000|2021-12-02 13:51:30|738946.2|737946.2|739028.7|738028.7|739529.5|738028.7|738940.5|737456.7|34
1638453100000|2021-12-02 13:51:40|739028.6|738028.6|739093.5|738093.5|739600|738095.9|739027.8|737534|39
1638453110000|2021-12-02 13:51:50|739093.7|738093.7|739554.5|737554.5|739589.5|738093.7|739024.1|737510.5|34
1638453120000|2021-12-02 13:52:00|739554.9|737554.9|739151.2|738151.2|739680.4|738177.2|739026.3|737511.8|39
1638453130000|2021-12-02 13:52:10|739124.9|738124.9|739125.9|738125.9|739625.7|738133.4|739083.1|737598.3|34
1638453140000|2021-12-02 13:52:20|739135|738135|739067.3|738067.3|739613.5|738135|739067.3|737569.2|29
1638453150000|2021-12-02 13:52:30|739068.6|738068.6|739064.2|738064.2|739570.3|738079.2|739061.7|737563.9|31
1638453160000|2021-12-02 13:52:40|739064.5|738064.5|739048.5|738048.5|739065.1|738065.1|739039.2|738039.2|36
1638453170000|2021-12-02 13:52:50|739040.7|738040.7|739510.9|737510.9|739520.5|738049.4|739002.3|737501.1|33
1638453180000|2021-12-02 13:53:00|739003.9|738003.9|738962.3|737962.3|739016.7|738016.7|738962.3|737962.3|38
1638453190000|2021-12-02 13:53:10|738965.1|737965.1|738907.5|737907.5|739424.9|737965.1|738890.8|737396|38
1638453200000|2021-12-02 13:53:20|738907|737907|738880.8|737880.8|738913|737913|738871.8|737871.8|29
1638453210000|2021-12-02 13:53:30|738883|737883|738851.2|737851.2|738883|737883|738803.6|737803.6|34
1638453220000|2021-12-02 13:53:40|738868.8|737868.8|738845.6|737845.6|738871.3|737871.3|738845.6|737845.6|33
1638453230000|2021-12-02 13:53:50|738835.2|737835.2|738808.8|737808.8|738839.6|737839.6|738802.5|737802.5|25
1638453240000|2021-12-02 13:54:00|738809.4|737809.4|738815.1|737815.1|738848.9|737848.9|738809.4|737809.4|19
1638453250000|2021-12-02 13:54:10|738809.9|737809.9|738814.4|737814.4|738814.4|737814.4|738809.9|737809.9|15
1638453260000|2021-12-02 13:54:20|738814.6|737814.6|738828.8|737828.8|738832|737832|738766.6|737766.6|34
1638453270000|2021-12-02 13:54:30|738827.9|737827.9|738787.9|737787.9|738827.9|737827.9|738787.5|737787.5|32
1638453280000|2021-12-02 13:54:40|738790.7|737790.7|738808.1|737808.1|738808.1|737808.1|738739|737739|29
1638453290000|2021-12-02 13:54:50|738806|737806|738804.6|737804.6|738818.2|737818.2|738802|737802|24
1638453300000|2021-12-02 13:55:00|738808.6|737808.6|738754.9|737754.9|738811.2|737811.2|738744.9|737744.9|36
1638453310000|2021-12-02 13:55:10|738756.4|737756.4|738770.7|737770.7|738817.4|737817.4|738756.4|737756.4|38
1638453320000|2021-12-02 13:55:20|738728.7|737728.7|738792.9|737792.9|738793.2|737793.2|738705.2|737705.2|37
1638453330000|2021-12-02 13:55:30|738790.5|737790.5|738773.1|737773.1|738818|737818|738747.8|737747.8|29
1638453340000|2021-12-02 13:55:40|738770.4|737770.4|738797.9|737797.9|739266|737797.9|738752.7|737256.1|28
1638453350000|2021-12-02 13:55:50|738800.8|737800.8|738790.4|737790.4|738800.8|737800.8|738779.1|737779.1|29
1638453360000|2021-12-02 13:56:00|738790.5|737790.5|738753.4|737753.4|739271.9|737795.6|738742.9|737257.9|29
1638453370000|2021-12-02 13:56:10|738753.2|737753.2|738806.8|737806.8|739300|737806.8|738753.2|737258.5|33
1638453380000|2021-12-02 13:56:20|738807|737807|738758.8|737758.8|739283.4|737853.9|738757.2|737257.5|39
1638453390000|2021-12-02 13:56:30|738761|737761|738702.4|737702.4|739267.3|737768.3|738702.4|737217.7|37
1638453400000|2021-12-02 13:56:40|738687.4|737687.4|738628|737628|738695.3|737695.3|738624.5|737624.5|26
1638453410000|2021-12-02 13:56:50|738626.8|737626.8|738605|737605|739109.2|737629|738599.1|737103.1|24
1638453420000|2021-12-02 13:57:00|738604.3|737604.3|738523.5|737523.5|738605.6|737605.6|738509.6|737509.6|30
1638453430000|2021-12-02 13:57:10|738529|737529|738835.7|736835.7|738879.1|737529.5|738501.5|736801.6|29
1638453440000|2021-12-02 13:57:20|738832.2|736832.2|738381.8|737381.8|738895.1|737476.4|738336.3|736832.2|39
1638453450000|2021-12-02 13:57:30|738850.5|736850.5|738320|737320|738850.5|737395.9|738299.8|736800.9|31
1638453460000|2021-12-02 13:57:40|738326.2|737326.2|738379.8|737379.8|738883.2|737392.3|738324.6|736883.2|38
1638453470000|2021-12-02 13:57:50|738381.8|737381.8|738282.1|737282.1|738785|737386.7|738275.1|736776.3|28
1638453480000|2021-12-02 13:58:00|738280.9|737280.9|738274.4|737274.4|738286.5|737286.5|738273.8|737273.8|28
1638453490000|2021-12-02 13:58:10|738271.7|737271.7|738217.1|737217.1|738273.8|737273.8|738215.7|737215.7|27
1638453500000|2021-12-02 13:58:20|738229.8|737229.8|738224.1|737224.1|738242.5|737242.5|738192|737192|32
1638453510000|2021-12-02 13:58:30|738223.1|737223.1|738089.5|737089.5|738712.2|737230.7|738083.9|736655|34
1638453520000|2021-12-02 13:58:40|738090.3|737090.3|738075.2|737075.2|738090.3|737090.3|738070.8|737070.8|27
1638453530000|2021-12-02 13:58:50|738077|737077|738184.6|737184.6|738690.4|737193.3|738075.1|736678|35
1638453540000|2021-12-02 13:59:00|738181.3|737181.3|738977.9|736977.9|738977.9|737459.9|738181.3|736689|37
1638453550000|2021-12-02 13:59:10|739035.5|737035.5|739090.4|737090.4|739110.9|737110.9|738914.3|736914.3|40
1638453560000|2021-12-02 13:59:20|739092.2|737092.2|739059.6|737059.6|739095.4|737095.4|739018.1|737018.1|36
1638453570000|2021-12-02 13:59:30|739070.3|737070.3|739133.5|737133.5|739147.5|737147.5|739034.6|737034.6|36
1638453580000|2021-12-02 13:59:40|739131.6|737131.6|739315.8|737315.8|739315.8|737315.8|739129.5|737129.5|37
1638453590000|2021-12-02 13:59:50|739319.6|737319.6|739362|737362|739405|737405|739313.3|737313.3|40
1638453600000|2021-12-02 14:00:00|739361.5|737361.5|739654.4|737654.4|739654.4|737654.4|739361.5|737361.5|40
1638453610000|2021-12-02 14:00:10|739620.5|737620.5|739632.7|737632.7|739672.7|737672.7|739594.2|737594.2|39
1638453620000|2021-12-02 14:00:20|739631.7|737631.7|739397.8|737397.8|739683.2|737683.2|739397.8|737397.8|39
1638453630000|2021-12-02 14:00:30|739398.4|737398.4|739560|737560|739565.2|737565.2|739388.3|737388.3|33
1638453640000|2021-12-02 14:00:40|739562.3|737562.3|739653.1|737653.1|739653.1|737653.1|739532.8|737532.8|39
1638453650000|2021-12-02 14:00:50|739652.4|737652.4|739526.1|737526.1|739699.3|737699.3|739487.3|737487.3|34
1638453660000|2021-12-02 14:01:00|739523.6|737523.6|739058.3|738058.3|739569.5|738061.7|739025.6|737490.5|36
1638453670000|2021-12-02 14:01:10|739035.8|738035.8|739693.4|737693.4|739858.3|738180.7|739027.4|737644.1|34
1638453680000|2021-12-02 14:01:20|739693|737693|739708.8|737708.8|739719.5|738210.6|739163.7|737548.7|39
1638453690000|2021-12-02 14:01:30|739694.7|737694.7|739683|737683|739709|738207.1|739195.5|737659.6|35
1638453700000|2021-12-02 14:01:40|739682.3|737682.3|739583|737583|739682.3|737682.3|739583|737583|38
1638453710000|2021-12-02 14:01:50|739579.5|737579.5|739603.4|737603.4|739603.4|737603.4|739530.8|737530.8|30
1638453720000|2021-12-02 14:02:00|739111.1|738111.1|739802.7|737802.7|739806.4|738217.9|739111.1|737697|39
1638453730000|2021-12-02 14:02:10|739804|737804|739945.2|737945.2|739980.1|738467.2|739411.9|737795.8|40
1638453740000|2021-12-02 14:02:20|739942.6|737942.6|739883.6|737883.6|739973.8|738456.8|739430|737790.6|39
1638453750000|2021-12-02 14:02:30|739890.6|737890.6|739424.3|738424.3|739913.7|738424.3|739414.2|737878|38
1638453760000|2021-12-02 14:02:40|739405.1|738405.1|739458.6|738458.6|739909.8|738475.4|739402.2|737909.8|39
1638453770000|2021-12-02 14:02:50|739467.3|738467.3|739499.4|738499.4|739501.8|738501.8|739462.6|738462.6|36
1638453780000|2021-12-02 14:03:00|739498.5|738498.5|739670.6|738670.6|739679.1|738679.1|739475.8|738475.8|37
1638453790000|2021-12-02 14:03:10|739678.9|738678.9|740322.9|738322.9|740323.8|738722.5|739678.9|738238.7|40
1638453800000|2021-12-02 14:03:20|740325.3|738325.3|739842.4|738842.4|740377.1|738892.9|739837.9|738313.5|40
1638453810000|2021-12-02 14:03:30|739840.3|738840.3|740398.8|738398.8|740440.3|738900.1|739840.3|738345.5|39
1638453820000|2021-12-02 14:03:40|740412.4|738412.4|739950.6|738950.6|740434.6|738966.6|739916.1|738412.4|40
1638453830000|2021-12-02 14:03:50|739953|738953|739876.8|738876.8|739955.8|738955.8|739863.1|738863.1|40
1638453840000|2021-12-02 14:04:00|739828.4|738828.4|739934.2|738934.2|739934.2|738934.2|739828.4|738828.4|40
1638453850000|2021-12-02 14:04:10|739936.1|738936.1|739938.2|738938.2|739984.3|738984.3|739921.5|738921.5|39
1638453860000|2021-12-02 14:04:20|739891.9|738891.9|740151.9|739151.9|740683.8|739166.2|739864.5|738618.3|40
1638453870000|2021-12-02 14:04:30|740164.8|739164.8|740183.9|739183.9|740679.2|739208.9|740158.9|738651.5|40
1638453880000|2021-12-02 14:04:40|740209.5|739209.5|740090.4|739090.4|740215.1|739215.1|740050.5|739050.5|39
1638453890000|2021-12-02 14:04:50|740091.9|739091.9|740130.8|739130.8|740227.2|739227.2|740091.9|739091.9|39
1638453900000|2021-12-02 14:05:00|740130.5|739130.5|740200.8|739200.8|740209.7|739209.7|740112.6|739112.6|40
1638453910000|2021-12-02 14:05:10|740197|739197|740156.7|739156.7|740206.1|739206.1|740144.4|739144.4|33
1638453920000|2021-12-02 14:05:20|740151.6|739151.6|739996.9|738996.9|740151.6|739151.6|739841.3|738841.3|37
1638453930000|2021-12-02 14:05:30|740005.5|739005.5|739950.1|738950.1|740137.7|739137.7|739944.2|738944.2|37
1638453940000|2021-12-02 14:05:40|739946.4|738946.4|739922.4|738922.4|739950.4|738950.4|739910.1|738910.1|32
1638453950000|2021-12-02 14:05:50|739925.2|738925.2|739988.9|738988.9|739988.9|738988.9|739915.3|738915.3|35
1638453960000|2021-12-02 14:06:00|739992.5|738992.5|739967.2|738967.2|740046.1|739046.1|739967.2|738967.2|37
1638453970000|2021-12-02 14:06:10|739967.8|738967.8|739870.5|738870.5|740044.9|739044.9|739870.5|738870.5|36
1638453980000|2021-12-02 14:06:20|739861.9|738861.9|739818.5|738818.5|739901.3|738901.3|739780.6|738780.6|37
1638453990000|2021-12-02 14:06:30|739805.9|738805.9|739785.5|738785.5|740273.2|738809.1|739734.9|738260.8|35
1638454000000|2021-12-02 14:06:40|739798|738798|739735.7|738735.7|739840.4|738840.4|739735.7|738735.7|33
1638454010000|2021-12-02 14:06:50|739739.9|738739.9|739694.4|738694.4|739742.6|738742.6|739676|738676|33
1638454020000|2021-12-02 14:07:00|739695.1|738695.1|739761.7|738761.7|739765.9|738765.9|739689.7|738689.7|36
1638454030000|2021-12-02 14:07:10|739758.8|738758.8|739787.5|738787.5|739790.3|738790.3|739710.6|738710.6|34
1638454040000|2021-12-02 14:07:20|739784.6|738784.6|739634.6|738634.6|739801.8|738801.8|739634.6|738634.6|34
1638454050000|2021-12-02 14:07:30|739645.3|738645.3|740064.6|738064.6|740064.6|738670.2|739498.3|737966.3|34
1638454060000|2021-12-02 14:07:40|740068.9|738068.9|739531.1|738531.1|740092.6|738650.7|739496.7|738068.9|38
1638454070000|2021-12-02 14:07:50|739536.1|738536.1|739637|738637|740037.7|738653.5|739510.5|738037.7|38
1638454080000|2021-12-02 14:08:00|739633.8|738633.8|739658.9|738658.9|739663.2|738663.2|739602.7|738602.7|36
1638454090000|2021-12-02 14:08:10|739659.3|738659.3|739633.5|738633.5|739674.6|738674.6|739626.9|738626.9|33
1638454100000|2021-12-02 14:08:20|739636.8|738636.8|739577.7|738577.7|740087.1|738659.5|739577.7|738087.1|36
1638454110000|2021-12-02 14:08:30|739576.8|738576.8|739542.7|738542.7|739642.1|738642.1|739527|738527|34
1638454120000|2021-12-02 14:08:40|739545|738545|739529.3|738529.3|740049.8|738546.3|739503.1|738025.6|36
1638454130000|2021-12-02 14:08:50|739521.8|738521.8|739861.1|737861.1|740033.6|738530.8|739421.3|737861.1|37
1638454140000|2021-12-02 14:09:00|739859.4|737859.4|739881.4|737881.4|739918.8|738414.3|739328.1|737859.4|39
1638454150000|2021-12-02 14:09:10|739867.6|737867.6|739375.3|738375.3|739877.5|738376.9|739349.2|737867.6|36
1638454160000|2021-12-02 14:09:20|739378.1|738378.1|739857.9|737857.9|739872.4|738378.1|739323.5|737846.2|36
1638454170000|2021-12-02 14:09:30|739359.4|738359.4|739401.7|738401.7|739988.3|738553.4|739359.2|737962.2|37
1638454180000|2021-12-02 14:09:40|739404.8|738404.8|739320|738320|739880.8|738406.7|739280|737798.2|40
1638454190000|2021-12-02 14:09:50|739335.5|738335.5|739413.9|738413.9|739413.9|738413.9|739318.4|738318.4|37
1638454200000|2021-12-02 14:10:00|739416.8|738416.8|739887.8|737887.8|740057.3|738545.1|739379.8|737887.8|37
1638454210000|2021-12-02 14:10:10|739900.6|737900.6|739380|738380|739916|738394|739359.7|737844.2|32
1638454220000|2021-12-02 14:10:20|739376|738376|739356.1|738356.1|739387.2|738387.2|739348|738348|34
1638454230000|2021-12-02 14:10:30|739355.9|738355.9|739952.5|737952.5|740079.8|738589|739343|737952.5|39
1638454240000|2021-12-02 14:10:40|739956|737956|739858.7|737858.7|739969.6|738453|739317.8|737806|40
1638454250000|2021-12-02 14:10:50|739857.5|737857.5|739143.7|738143.7|739932.9|738243.9|739125.5|737638.2|39
1638454260000|2021-12-02 14:11:00|739139.2|738139.2|739679.1|737679.1|739700|738171.9|739139.2|737617.2|40
1638454270000|2021-12-02 14:11:10|739678|737678|739290.9|738290.9|739816.7|738309.8|739258.1|737678|35
1638454280000|2021-12-02 14:11:20|739288.8|738288.8|739587.4|737587.4|739787.7|738297.1|739285.8|737585.8|34
1638454290000|2021-12-02 14:11:30|739079.6|738079.6|739585|737585|739756.2|738226.7|739079.6|737566.6|39
1638454300000|2021-12-02 14:11:40|739589.6|737589.6|739092.2|738092.2|739606.1|738092.2|739077.2|737578.3|40
1638454310000|2021-12-02 14:11:50|739600.5|737600.5|739137.3|738137.3|739638.5|738138|739078.3|737564.8|36
1638454320000|2021-12-02 14:12:00|739608.9|737608.9|739364|738364|739859.8|738364|739116.2|737608.9|39
1638454330000|2021-12-02 14:12:10|739369.2|738369.2|739320.7|738320.7|739831.1|738372|739302.4|737810.1|26
1638454340000|2021-12-02 14:12:20|739824.4|737824.4|739269.4|738269.4|739829.4|738329.4|739266.7|737766.3|36
1638454350000|2021-12-02 14:12:30|739268.9|738268.9|739814.3|737814.3|739818.2|738291.9|739265.6|737772|38
1638454360000|2021-12-02 14:12:40|739813.4|737813.4|739400.3|738400.3|739908|738400.5|739310.5|737808.4|31
1638454370000|2021-12-02 14:12:50|739420.2|738420.2|739365|738365|739931|738438.8|739354.7|737869.4|35
1638454380000|2021-12-02 14:13:00|739366.5|738366.5|739368.9|738368.9|739854|738405.8|739344.9|737839.1|33
1638454390000|2021-12-02 14:13:10|739370.6|738370.6|739367.6|738367.6|739380.8|738380.8|739367.2|738367.2|27
1638454400000|2021-12-02 14:13:20|739371.7|738371.7|739375|738375|739375|738375|739367.6|738367.6|31
1638454410000|2021-12-02 14:13:30|739378.1|738378.1|739608.9|737608.9|740029|738537.7|739378.1|737491.9|36
1638454420000|2021-12-02 14:13:40|739613.1|737613.1|739672|737672|739834.8|737834.8|739613.1|737613.1|39
1638454430000|2021-12-02 14:13:50|739669.1|737669.1|739852.1|737852.1|739858.7|737858.7|739660.1|737660.1|38
1638454440000|2021-12-02 14:14:00|739850.9|737850.9|739789.1|737789.1|739851.4|738315.2|739283.9|737777.7|31
1638454450000|2021-12-02 14:14:10|739291|738291|739743|737743|739746.2|738291|739217.2|737688.3|34
1638454460000|2021-12-02 14:14:20|739742.7|737742.7|739211.6|738211.6|739753.3|738212.8|739178.8|737705.7|30
1638454470000|2021-12-02 14:14:30|739217.5|738217.5|739943.9|737943.9|739943.9|738434.3|739216.6|737907.5|36
1638454480000|2021-12-02 14:14:40|739446.8|738446.8|739846.8|737846.8|740009|738498.7|739337.5|737846.8|38
1638454490000|2021-12-02 14:14:50|739855.1|737855.1|739317.4|738317.4|739867.1|738354.4|739316.6|737828.4|38
1638454500000|2021-12-02 14:15:00|739319.3|738319.3|739304.8|738304.8|739886.8|738388.5|739279.1|737828|37
1638454510000|2021-12-02 14:15:10|739297.2|738297.2|739106|738106|739761.1|738307.5|739101.9|737608.5|39
1638454520000|2021-12-02 14:15:20|739100.9|738100.9|739450.5|737450.5|739605.6|738115.3|738920.4|737446|39
1638454530000|2021-12-02 14:15:30|739466.2|737466.2|739591.9|737591.9|739596.2|738105|739105|737449.1|37
1638454540000|2021-12-02 14:15:40|739593.6|737593.6|739592.8|737592.8|739618.2|737618.2|739584|737584|35
1638454550000|2021-12-02 14:15:50|739593.2|737593.2|739163.4|738163.4|739662.8|738163.4|739147.6|737592.5|33
1638454560000|2021-12-02 14:16:00|739162.9|738162.9|739515.7|738515.7|740002.9|738524.7|739162.9|738002.9|37
1638454570000|2021-12-02 14:16:10|739515.3|738515.3|739529.6|738529.6|740016|738540.1|739515.3|737999|35
1638454580000|2021-12-02 14:16:20|739535.9|738535.9|739368.5|738368.5|739940.2|738535.9|739368.5|737900.1|34
1638454590000|2021-12-02 14:16:30|739368.9|738368.9|739347.5|738347.5|739867.7|738371|739330.1|737857.6|36
1638454600000|2021-12-02 14:16:40|739355.3|738355.3|739339.9|738339.9|739872.5|738378.3|739331.8|737850.6|34
1638454610000|2021-12-02 14:16:50|739348.3|738348.3|739425|738425|739429.6|738429.6|739328.5|738328.5|31
1638454620000|2021-12-02 14:17:00|739428.6|738428.6|739436.1|738436.1|739451.2|738451.2|739421.3|738421.3|35
1638454630000|2021-12-02 14:17:10|739439.7|738439.7|739458.5|738458.5|739460|738460|739439.7|738439.7|23
1638454640000|2021-12-02 14:17:20|739461.5|738461.5|739476.4|738476.4|739509.7|738509.7|739461.5|738461.5|36
1638454650000|2021-12-02 14:17:30|739476.6|738476.6|739364.3|738364.3|739893.4|738487.9|739327.8|737872.9|37
1638454660000|2021-12-02 14:17:40|739371.4|738371.4|739158|738158|739889.7|738414.8|739145.5|737743.1|35
1638454670000|2021-12-02 14:17:50|739154.3|738154.3|739642.7|737642.7|739713|738169|739154.3|737641.4|38
1638454680000|2021-12-02 14:18:00|739650.6|737650.6|739184.1|738184.1|739671|738188.7|739144|737642|32
1638454690000|2021-12-02 14:18:10|739185.5|738185.5|739192|738192|739217.1|738217.1|739174.3|738174.3|34
1638454700000|2021-12-02 14:18:20|739199.8|738199.8|739107.1|738107.1|739675.9|738199.8|739101.5|737622.7|37
1638454710000|2021-12-02 14:18:30|739111.4|738111.4|739065.7|738065.7|739712.9|738249.7|739065.7|737712.9|38
1638454720000|2021-12-02 14:18:40|739071.9|738071.9|739106|738106|739180.9|738180.9|739049.2|738049.2|37
1638454730000|2021-12-02 14:18:50|739102|738102|739006.2|738006.2|739609.5|738121|738976.6|737541.9|34
1638454740000|2021-12-02 14:19:00|739014.2|738014.2|738935.1|737935.1|739517.7|738026|738893|737459.5|39
1638454750000|2021-12-02 14:19:10|738943.8|737943.8|738946.3|737946.3|739583.8|738082.7|738940.2|737463.8|37
1638454760000|2021-12-02 14:19:20|739417.6|737417.6|739273.1|737273.1|739418.2|737930.3|738763.8|737264.3|33
1638454770000|2021-12-02 14:19:30|739276.9|737276.9|738737.6|737737.6|739282|737752.7|738737.6|737240.6|38
1638454780000|2021-12-02 14:19:40|738730.6|737730.6|738749|737749|738787.2|737787.2|738728.4|737728.4|35
1638454790000|2021-12-02 14:19:50|738766.9|737766.9|738653.3|737653.3|738768.2|737768.2|738652.3|737652.3|35
1638454800000|2021-12-02 14:20:00|738653.7|737653.7|739195.2|737195.2|739195.2|737674.1|738638.9|737046.1|36
1638454810000|2021-12-02 14:20:10|739194.5|737194.5|738618.3|737618.3|739194.5|737688.1|738562.2|737102.6|38
1638454820000|2021-12-02 14:20:20|738617|737617|739165.9|737165.9|739187.9|737672.7|738614.3|737123.8|37
1638454830000|2021-12-02 14:20:30|739166|737166|739296.5|737296.5|739306.2|737759.7|738753.2|737166|38
1638454840000|2021-12-02 14:20:40|738778.3|737778.3|739298.1|737298.1|739318.5|737802.7|738748.1|737188.1|36
1638454850000|2021-12-02 14:20:50|739306.4|737306.4|738808.5|737808.5|739315.4|737810.2|738791|737299.5|28
1638454860000|2021-12-02 14:21:00|738806.4|737806.4|738804.8|737804.8|739320.8|737809.8|738780.5|737311.2|29
1638454870000|2021-12-02 14:21:10|738805|737805|738880.8|737880.8|739394.2|737888.6|738802.8|737353.2|31
1638454880000|2021-12-02 14:21:20|739379.5|737379.5|739381.6|737381.6|739409|737949.5|738883.2|737369|40
1638454890000|2021-12-02 14:21:30|739390.3|737390.3|738814|737814|739431|737951.1|738802.2|737301.1|38
1638454900000|2021-12-02 14:21:40|738813.8|737813.8|739274.6|737274.6|739293.6|737813.8|738687.7|737165.6|32
1638454910000|2021-12-02 14:21:50|739254.2|737254.2|738843.1|737843.1|739343.5|737874.1|738821.4|737229.2|34
1638454920000|2021-12-02 14:22:00|738860.7|737860.7|738878.1|737878.1|739374.9|737892|738858.9|737365.8|26
1638454930000|2021-12-02 14:22:10|738876.3|737876.3|738892.4|737892.4|739379.9|737892.4|738865.2|737330.6|28
1638454940000|2021-12-02 14:22:20|738891.9|737891.9|739351.5|737351.5|739389.9|737891.9|738792|737302.5|34
1638454950000|2021-12-02 14:22:30|739352.2|737352.2|738977.5|737977.5|739486.4|738004.9|738856.4|737322.5|35
1638454960000|2021-12-02 14:22:40|738983.1|737983.1|738907.7|737907.7|739463.3|737983.1|738865.2|737325.1|35
1638454970000|2021-12-02 14:22:50|738912.2|737912.2|739370.6|737370.6|739382.5|737922.3|738844.8|737350.8|32
1638454980000|2021-12-02 14:23:00|739370|737370|739423.7|737423.7|739442.2|737931.8|738888.7|737366.2|27
1638454990000|2021-12-02 14:23:10|738981|737981|739445.1|737445.1|739479.3|737981|738898.2|737401.5|37
1638455000000|2021-12-02 14:23:20|738954.6|737954.6|739377.5|737377.5|739449.8|737954.6|738944.3|737345.8|33
1638455010000|2021-12-02 14:23:30|738883.8|737883.8|739432|737432|739465|737907.9|738883.8|737351.2|34
1638455020000|2021-12-02 14:23:40|738946|737946|739063.1|738063.1|739525.3|738063.1|738946|737468.8|31
1638455030000|2021-12-02 14:23:50|739073.5|738073.5|739022.9|738022.9|739542|738073.5|739006|737476.4|28
1638455040000|2021-12-02 14:24:00|739042.4|738042.4|739440|737440|739550.2|738060|739028.8|737404.7|32
1638455050000|2021-12-02 14:24:10|739416|737416|739338.3|737338.3|739425.4|737891|738871.5|737329|33
1638455060000|2021-12-02 14:24:20|739322.8|737322.8|738833.5|737833.5|739356.9|737859.3|738770.1|737215.7|38
1638455070000|2021-12-02 14:24:30|738833.1|737833.1|739320.3|737320.3|739350.3|737837.2|738783.6|737275.6|38
1638455080000|2021-12-02 14:24:40|739315.4|737315.4|739326.4|737326.4|739352.9|737816.2|738797.8|737275|40
1638455090000|2021-12-02 14:24:50|739350.8|737350.8|739317.2|737317.2|739350.8|737350.8|739264|737264|39
1638455100000|2021-12-02 14:25:00|739329.5|737329.5|739370.4|737370.4|739401.4|737401.4|739295.8|737295.8|39
1638455110000|2021-12-02 14:25:10|739375|737375|739276.1|737276.1|739403.4|737784.6|738771.1|737270.2|35
1638455120000|2021-12-02 14:25:20|739280.1|737280.1|738654.8|737654.8|739285.8|737662.6|738632.2|737126.2|32
1638455130000|2021-12-02 14:25:30|738654.3|737654.3|738636.3|737636.3|738656.4|737656.4|738636.3|737636.3|28
1638455140000|2021-12-02 14:25:40|738630.3|737630.3|738930.9|736930.9|739037.1|737640.6|738580.1|736814.1|37
1638455150000|2021-12-02 14:25:50|738934.6|736934.6|738475.2|737475.2|738991.7|737490.3|738412.7|736922.7|40
1638455160000|2021-12-02 14:26:00|738445.2|737445.2|738445.4|737445.4|738944.9|737450.6|738436.7|736936.4|40
1638455170000|2021-12-02 14:26:10|738444.1|737444.1|738434.9|737434.9|738938.6|737444.1|738425.8|736938.6|34
1638455180000|2021-12-02 14:26:20|738440.4|737440.4|738610.2|737610.2|739087.2|737632.1|738440.4|737055.2|38
1638455190000|2021-12-02 14:26:30|738602.2|737602.2|738574.8|737574.8|739111.5|737611|738568.5|737076.4|32
1638455200000|2021-12-02 14:26:40|738568.2|737568.2|738571.6|737571.6|738581|737581|738568.2|737568.2|29
1638455210000|2021-12-02 14:26:50|738996.3|736996.3|738676.2|737676.2|739096.2|737676.2|738493.1|736990.4|40
1638455220000|2021-12-02 14:27:00|738673.6|737673.6|738679.5|737679.5|738680.5|737680.5|738659.5|737659.5|31
1638455230000|2021-12-02 14:27:10|739197.8|737197.8|738792.8|737792.8|739309.5|737797.1|738722.7|737197.8|28
1638455240000|2021-12-02 14:27:20|739325.3|737325.3|739255.3|737255.3|739339.1|737833.5|738742|737252|37
1638455250000|2021-12-02 14:27:30|739253.5|737253.5|738761.6|737761.6|739265.2|737765.8|738748.2|737253.5|29
1638455260000|2021-12-02 14:27:40|738760.4|737760.4|738658.2|737658.2|739277.3|737774.3|738658.2|737198.7|32
1638455270000|2021-12-02 14:27:50|738667.7|737667.7|738588.7|737588.7|739141.5|737667.7|738582.8|737088.4|39
1638455280000|2021-12-02 14:28:00|738584|737584|738713.8|737713.8|739237.7|737729.5|738584|737109|38
1638455290000|2021-12-02 14:28:10|738715.5|737715.5|738768|737768|739302.4|737769.5|738715.5|737220.4|34
1638455300000|2021-12-02 14:28:20|738790.8|737790.8|739269.5|737269.5|739344.3|737790.8|738790.8|737249.8|38
1638455310000|2021-12-02 14:28:30|739273.8|737273.8|738709.5|737709.5|739300.4|737863.7|738709.5|737190.5|40
1638455320000|2021-12-02 14:28:40|738707.6|737707.6|738713.7|737713.7|738727|737727|738707.6|737707.6|25
1638455330000|2021-12-02 14:28:50|738725.8|737725.8|738609.2|737609.2|739165|737725.8|738607.3|737122.9|34
1638455340000|2021-12-02 14:29:00|738548.5|737548.5|738544.2|737544.2|739063.5|737581.4|738534.9|737063.2|26
1638455350000|2021-12-02 14:29:10|738551.7|737551.7|738424.4|737424.4|738551.7|737551.7|738424.4|737424.4|33
1638455360000|2021-12-02 14:29:20|738427|737427|738475.7|737475.7|738947.1|737506.1|738405.5|736947.1|39
1638455370000|2021-12-02 14:29:30|738478.7|737478.7|738468.6|737468.6|739049.8|737542.2|738468.6|736964|36
1638455380000|2021-12-02 14:29:40|738464.7|737464.7|738958.4|736958.4|738995.7|737493.5|738440.1|736930|38
1638455390000|2021-12-02 14:29:50|738444.6|737444.6|738458.6|737458.6|738979.3|737479.3|738444.6|736945.1|39
1638455400000|2021-12-02 14:30:00|738430.9|737430.9|738650.2|737650.2|739092.4|737650.2|738430.9|736963.3|36
1638455410000|2021-12-02 14:30:10|738652.6|737652.6|738462.7|737462.7|739088.6|737654.1|738438.3|736943.7|36
1638455420000|2021-12-02 14:30:20|738938.1|736938.1|738361.7|737361.7|738938.1|737429.3|738343|736849.1|40
1638455430000|2021-12-02 14:30:30|738358|737358|738641.2|736641.2|738856.8|737358|738191.1|736626.8|37
1638455440000|2021-12-02 14:30:40|738638|736638|738369.9|736369.9|738650.5|737119.6|738093.9|736352.1|40
1638455450000|2021-12-02 14:30:50|738310.6|736310.6|738273.3|736273.3|738358.5|736358.5|738259.5|736259.5|39
1638455460000|2021-12-02 14:31:00|738276.2|736276.2|737932.7|736932.7|738338.5|736954.5|737893.2|736272.7|40
1638455470000|2021-12-02 14:31:10|737913.2|736913.2|737921.5|736921.5|738426.9|736963.5|737841|736338.2|39
1638455480000|2021-12-02 14:31:20|737930|736930|738544.5|736544.5|738598.3|737059.5|737910.6|736433.1|40
1638455490000|2021-12-02 14:31:30|738549.3|736549.3|738463.9|736463.9|738570.9|737063.5|738050.6|736463.9|38
1638455500000|2021-12-02 14:31:40|738451|736451|737987.6|736987.6|738548.8|736987.6|737967.2|736398.3|40
1638455510000|2021-12-02 14:31:50|737975.9|736975.9|738460.4|736460.4|738476.4|736980.6|737940.9|736414.2|33
1638455520000|2021-12-02 14:32:00|738458.1|736458.1|737983.8|736983.8|738473.5|737000.4|737933.6|736437.9|38
1638455530000|2021-12-02 14:32:10|738488.5|736488.5|737924.1|736924.1|738488.5|737001.8|737870.9|736488.5|38
1638455540000|2021-12-02 14:32:20|737948.6|736948.6|738096.2|737096.2|738118.3|737118.3|737925.2|736925.2|33
1638455550000|2021-12-02 14:32:30|738093.9|737093.9|738800.2|736800.2|738800.2|737240|738092.8|736742.8|39
1638455560000|2021-12-02 14:32:40|738322|737322|738760.8|736760.8|738915.4|737322|738322|736760.8|39
1638455570000|2021-12-02 14:32:50|738750.4|736750.4|738801.9|736801.9|738813.8|736813.8|738715.9|736715.9|40
1638455580000|2021-12-02 14:33:00|738794.6|736794.6|738732.1|736732.1|738800|736800|738712.4|736712.4|40
1638455590000|2021-12-02 14:33:10|738731.6|736731.6|738749.3|736749.3|738760|736760|738636.6|736636.6|35
1638455600000|2021-12-02 14:33:20|738742.7|736742.7|738639.4|736639.4|738742.7|737100.2|738073.4|736583.5|39
1638455610000|2021-12-02 14:33:30|738642.8|736642.8|738651.4|736651.4|738691.9|737178.4|738162.9|736634.9|39
1638455620000|2021-12-02 14:33:40|738654.6|736654.6|738646.7|736646.7|738657.8|737149.2|738115.5|736618.6|36
1638455630000|2021-12-02 14:33:50|738644.7|736644.7|738277.4|737277.4|738742.5|737277.4|738136.8|736637.4|37
1638455640000|2021-12-02 14:34:00|738272.5|737272.5|738849.9|736849.9|738878|737349|738219.3|736715.2|39
1638455650000|2021-12-02 14:34:10|738852.5|736852.5|738465|737465|738991.9|737465|738311.1|736812.4|39
1638455660000|2021-12-02 14:34:20|738459.1|737459.1|738993.4|736993.4|738993.4|737465.3|738385|736883.1|39
1638455670000|2021-12-02 14:34:30|738984.1|736984.1|738619.3|737619.3|739001.4|737621.9|738470.2|736984.1|35
1638455680000|2021-12-02 14:34:40|738618.8|737618.8|738555.6|737555.6|738622|737622|738546.7|737546.7|33
1638455690000|2021-12-02 14:34:50|738565.5|737565.5|738569.7|737569.7|739084.8|737629.1|738552.4|737083.3|39
1638455700000|2021-12-02 14:35:00|738574.7|737574.7|738742.6|737742.6|739257.3|737760.7|738567.2|737072.1|37
1638455710000|2021-12-02 14:35:10|738732.7|737732.7|739222.5|737222.5|739279|737790.3|738663.7|737185|38
1638455720000|2021-12-02 14:35:20|739207.7|737207.7|739175.1|737175.1|739243.9|737702.9|738679.6|737175.1|38
1638455730000|2021-12-02 14:35:30|738675|737675|738741.4|737741.4|739215.5|737763.7|738675|737206.8|39
1638455740000|2021-12-02 14:35:40|738751.5|737751.5|738510.4|737510.4|739255|737754.4|738483.6|736977.7|39
1638455750000|2021-12-02 14:35:50|738517.9|737517.9|738847|736847|738992.4|737517.9|738372.7|736822.8|40
1638455760000|2021-12-02 14:36:00|738852.5|736852.5|738455.2|736455.2|738853.7|736853.7|738455.2|736455.2|39
1638455770000|2021-12-02 14:36:10|738476.4|736476.4|738340|736340|738519.2|736519.2|738167.4|736167.4|40
1638455780000|2021-12-02 14:36:20|738361.5|736361.5|738238.8|736238.8|738361.5|736361.5|738164.9|736164.9|40
1638455790000|2021-12-02 14:36:30|738242.4|736242.4|738294|736294|738350.5|736350.5|738118.8|736118.8|40
1638455800000|2021-12-02 14:36:40|738291.6|736291.6|738243.8|736243.8|738343.2|736343.2|738182.9|736182.9|40
1638455810000|2021-12-02 14:36:50|738250.9|736250.9|738229|736229|738266.5|736266.5|738211.7|736211.7|36
1638455820000|2021-12-02 14:37:00|738228.7|736228.7|738198.9|736198.9|738257.3|736257.3|738130|736130|37
1638455830000|2021-12-02 14:37:10|738198.7|736198.7|738225.7|736225.7|738236.8|736236.8|738164.4|736164.4|38
1638455840000|2021-12-02 14:37:20|738212.7|736212.7|738068.5|736068.5|738212.7|736700.8|737609.6|736056.7|36
1638455850000|2021-12-02 14:37:30|737552.5|736552.5|738227.6|736227.6|738235.9|736641.8|737530.8|736022.2|37
1638455860000|2021-12-02 14:37:40|738232.8|736232.8|738321.5|736321.5|738370.4|736370.4|738232.1|736232.1|39
1638455870000|2021-12-02 14:37:50|738319.5|736319.5|738238.4|736238.4|738387.9|736387.9|738196.3|736196.3|38
1638455880000|2021-12-02 14:38:00|738235.7|736235.7|738258.7|736258.7|738269.2|736269.2|738234.6|736234.6|34
1638455890000|2021-12-02 14:38:10|738265.5|736265.5|738173.4|736173.4|738271|736271|738160.9|736160.9|38
1638455900000|2021-12-02 14:38:20|738175.5|736175.5|737847.3|735847.3|738177.8|736177.8|737818.8|735818.8|39
1638455910000|2021-12-02 14:38:30|737832|735832|737771.5|735771.5|737917.5|735917.5|737758.7|735758.7|40
1638455920000|2021-12-02 14:38:40|737727.3|735727.3|737536.9|735536.9|737770.3|735770.3|737529.2|735529.2|38
1638455930000|2021-12-02 14:38:50|737543.5|735543.5|737550.4|735550.4|737589.3|735589.3|737522.1|735522.1|40
1638455940000|2021-12-02 14:39:00|737532.5|735532.5|737712.1|735712.1|737752.7|736217.9|737089.7|735522.7|40
1638455950000|2021-12-02 14:39:10|737713.8|735713.8|737714.9|735714.9|737750.6|736212.9|737212.9|735664.3|39
1638455960000|2021-12-02 14:39:20|737714.3|735714.3|737781.8|735781.8|737792.3|735792.3|737714.3|735714.3|36
1638455970000|2021-12-02 14:39:30|737783|735783|737750.6|735750.6|737783|735783|737720.2|735720.2|32
1638455980000|2021-12-02 14:39:40|737776.5|735776.5|737761.5|735761.5|737825.9|735825.9|737761.5|735761.5|37
1638455990000|2021-12-02 14:39:50|737771|735771|737671.2|735671.2|737771|735771|737661.2|735661.2|35
1638456000000|2021-12-02 14:40:00|737665.6|735665.6|737812.5|735812.5|737812.5|736256.8|737171.8|735628.8|40
1638456010000|2021-12-02 14:40:10|737815.6|735815.6|737818.2|735818.2|737821.9|735821.9|737809.4|735809.4|36
1638456020000|2021-12-02 14:40:20|737814.7|735814.7|737311.8|736311.8|737829.5|736319|737297.2|735806.3|38
1638456030000|2021-12-02 14:40:30|737308|736308|737324.8|736324.8|737329.2|736329.2|737307|736307|35
1638456040000|2021-12-02 14:40:40|737320|736320|737319.7|736319.7|737341.2|736341.2|737307.7|736307.7|35
1638456050000|2021-12-02 14:40:50|737307.1|736307.1|737267|736267|737330.7|736330.7|737247.2|736247.2|34
1638456060000|2021-12-02 14:41:00|737267.2|736267.2|737222|736222|737273.7|736273.7|737208.8|736208.8|36
1638456070000|2021-12-02 14:41:10|737210|736210|737395.6|735395.6|737578.2|736210|736947.4|735395.6|37
1638456080000|2021-12-02 14:41:20|737402.5|735402.5|737438.7|735438.7|737489.2|736052.2|736941.4|735401.7|39
1638456090000|2021-12-02 14:41:30|737441.7|735441.7|737490.1|735490.1|737514.1|735514.1|737429.4|735429.4|39
1638456100000|2021-12-02 14:41:40|737496.1|735496.1|737031.7|736031.7|737622.4|736114.5|737025.3|735496.1|40
1638456110000|2021-12-02 14:41:50|737046.4|736046.4|737070.5|736070.5|737634.2|736130.2|736999.3|735492|39
1638456120000|2021-12-02 14:42:00|737072.1|736072.1|737448.3|735448.3|737592|736085.1|736943.4|735448.3|40
1638456130000|2021-12-02 14:42:10|737448.9|735448.9|737346.4|735346.4|737448.9|735882.1|736882.1|735336.2|40
1638456140000|2021-12-02 14:42:20|737349.9|735349.9|737271.2|735271.2|737349.9|735349.9|737238.2|735238.2|38
1638456150000|2021-12-02 14:42:30|737274.8|735274.8|737235.8|735235.8|737278.6|735278.6|737235.8|735235.8|40
1638456160000|2021-12-02 14:42:40|737238.2|735238.2|737239.5|735239.5|737239.5|735819.9|736725.3|735235|35
1638456170000|2021-12-02 14:42:50|737239.9|735239.9|736794.4|735794.4|737239.9|735806|736650.2|735227.4|40
1638456180000|2021-12-02 14:43:00|736795.9|735795.9|737145.1|735145.1|737207.5|735795.9|736669.2|735145.1|40
1638456190000|2021-12-02 14:43:10|737139.8|735139.8|736639.3|735639.3|737165.6|735658|736625.6|735113|37
1638456200000|2021-12-02 14:43:20|736632.9|735632.9|737148.7|735148.7|737148.7|735651.6|736617.6|735127.5|35
1638456210000|2021-12-02 14:43:30|736626.2|735626.2|736616.5|735616.5|736636.9|735636.9|736582.4|735582.4|37
1638456220000|2021-12-02 14:43:40|736624.5|735624.5|736745.8|735745.8|737215.2|735758.1|736624.5|735215.2|31
1638456230000|2021-12-02 14:43:50|736743.8|735743.8|736733.5|735733.5|736752.5|735752.5|736724.1|735724.1|33
1638456240000|2021-12-02 14:44:00|736731.1|735731.1|736846.7|735846.7|736855.6|735855.6|736711.3|735711.3|32
1638456250000|2021-12-02 14:44:10|736860.5|735860.5|736987.9|735987.9|736994.4|735994.4|736860.5|735860.5|39
1638456260000|2021-12-02 14:44:20|737028.4|736028.4|736966.7|735966.7|737040.3|736040.3|736946.7|735946.7|32
1638456270000|2021-12-02 14:44:30|736970.2|735970.2|737043.4|736043.4|737068.4|736068.4|736969.8|735969.8|37
1638456280000|2021-12-02 14:44:40|737043.9|736043.9|736911.7|735911.7|737048.7|736048.7|736903.5|735903.5|33
1638456290000|2021-12-02 14:44:50|736918.6|735918.6|737506.2|735506.2|737541.1|736034.9|736910.2|735439.2|36
1638456300000|2021-12-02 14:45:00|737500.5|735500.5|737204.2|736204.2|737526.1|736204.2|736937.9|735447.3|40
1638456310000|2021-12-02 14:45:10|737731.9|735731.9|737194.1|736194.1|737760.6|736250.9|737154|735715.5|40
1638456320000|2021-12-02 14:45:20|737175.4|736175.4|737797.7|735797.7|737810.2|736285.6|737170.8|735702.6|40
1638456330000|2021-12-02 14:45:30|737774.5|735774.5|737183.9|736183.9|737775.1|736263.5|737183.9|735714.3|40
1638456340000|2021-12-02 14:45:40|737182.4|736182.4|737688.7|735688.7|737737.6|736223.1|737182.4|735681.1|39
1638456350000|2021-12-02 14:45:50|737693.2|735693.2|737654.9|735654.9|737693.2|736181.2|737113.7|735626.4|39
1638456360000|2021-12-02 14:46:00|737642.6|735642.6|737112.1|736112.1|737650.9|736141.3|737112.1|735622.9|38
1638456370000|2021-12-02 14:46:10|737113.6|736113.6|737609.7|735609.7|737650.4|736154|737113.6|735603.3|39
1638456380000|2021-12-02 14:46:20|737610|735610|737255.8|736255.8|737755.5|736255.8|737136.3|735610|40
1638456390000|2021-12-02 14:46:30|737257.4|736257.4|737365.1|736365.1|737865.2|736368.7|737257.4|735773|38
1638456400000|2021-12-02 14:46:40|737365.3|736365.3|737301.8|736301.8|737863.8|736368.6|737279.5|735772.6|39
1638456410000|2021-12-02 14:46:50|737298|736298|737139.4|736139.4|737812.5|736334.5|737121.5|735625.2|39
1638456420000|2021-12-02 14:47:00|737136.3|736136.3|737205.9|736205.9|737581.7|736218.9|737065.7|735581.7|36
1638456430000|2021-12-02 14:47:10|737222.9|736222.9|737187.4|736187.4|737812.2|736307.6|737163.4|735669.6|37
1638456440000|2021-12-02 14:47:20|737187.6|736187.6|737171.6|736171.6|737228.8|736228.8|737171.6|736171.6|35
1638456450000|2021-12-02 14:47:30|737183|736183|737159.3|736159.3|737699|736189.4|737159.3|735685.3|33
1638456460000|2021-12-02 14:47:40|737160.1|736160.1|737043.6|736043.6|737163.1|736163.1|737027.1|736027.1|34
1638456470000|2021-12-02 14:47:50|737037.5|736037.5|737044|736044|737070.3|736070.3|737034.8|736034.8|35
1638456480000|2021-12-02 14:48:00|737045.6|736045.6|736996.8|735996.8|737055.2|736055.2|736905.5|735905.5|37
1638456490000|2021-12-02 14:48:10|736998.8|735998.8|737054.6|736054.6|737056.5|736056.5|736996.8|735996.8|36
1638456500000|2021-12-02 14:48:20|737055.9|736055.9|737188.4|736188.4|737200|736200|737044.9|736044.9|36
1638456510000|2021-12-02 14:48:30|737189.6|736189.6|737048.9|736048.9|737189.6|736189.6|737036.3|736036.3|37
1638456520000|2021-12-02 14:48:40|737038|736038|737149.4|736149.4|737574|736161.4|737038|735574|35
1638456530000|2021-12-02 14:48:50|737145.8|736145.8|737036.7|736036.7|737550|736145.8|737033.8|735534.5|38
1638456540000|2021-12-02 14:49:00|737042.5|736042.5|737089.9|736089.9|737093|736093|737028.8|736028.8|33
1638456550000|2021-12-02 14:49:10|737092.4|736092.4|737095|736095|737101.4|736101.4|737081.6|736081.6|37
1638456560000|2021-12-02 14:49:20|737092|736092|737084.6|736084.6|737584|736166.1|736945.8|735584|40
1638456570000|2021-12-02 14:49:30|737087.1|736087.1|737088.9|736088.9|737601.4|736106.4|737052.2|735554.4|38
1638456580000|2021-12-02 14:49:40|737095.3|736095.3|737169.9|736169.9|737666.3|736173.4|737095.3|735638.5|36
1638456590000|2021-12-02 14:49:50|737178.1|736178.1|737058.3|736058.3|737200.2|736200.2|737058.3|736058.3|40
1638456600000|2021-12-02 14:50:00|737053.1|736053.1|737081.4|736081.4|737087.4|736087.4|737044.8|736044.8|30
1638456610000|2021-12-02 14:50:10|737077.6|736077.6|737055.4|736055.4|737090.7|736090.7|737055.4|736055.4|34
1638456620000|2021-12-02 14:50:20|737052.4|736052.4|737188.7|736188.7|737210.3|736210.3|737050.5|736050.5|37
1638456630000|2021-12-02 14:50:30|737186.5|736186.5|737159.4|736159.4|737664.8|736186.5|737152.2|735659.5|35
1638456640000|2021-12-02 14:50:40|737653.2|735653.2|737120.7|736120.7|737653.2|736172.6|737093.4|735652.1|38
1638456650000|2021-12-02 14:50:50|737131.3|736131.3|737146.7|736146.7|737665.4|736154.8|737129.4|735663|39
1638456660000|2021-12-02 14:51:00|737150.4|736150.4|737192.2|736192.2|737654|736202.2|737143.4|735654|36
1638456670000|2021-12-02 14:51:10|737191.5|736191.5|737102.8|736102.8|737191.5|736191.5|737102.8|736102.8|32
1638456680000|2021-12-02 14:51:20|737104.6|736104.6|737048.2|736048.2|737570.5|736127|737036.8|735546.7|37
1638456690000|2021-12-02 14:51:30|737047.6|736047.6|736907.5|735907.5|737346.4|736049.9|736794.8|735313.6|39
1638456700000|2021-12-02 14:51:40|736905.1|735905.1|736891.4|735891.4|736909.5|735909.5|736873.6|735873.6|33
1638456710000|2021-12-02 14:51:50|736891.3|735891.3|736850|735850|736926.1|735926.1|736847.5|735847.5|37
1638456720000|2021-12-02 14:52:00|736864.6|735864.6|736843.6|735843.6|736895.6|735895.6|736822.5|735822.5|38
1638456730000|2021-12-02 14:52:10|736846.2|735846.2|736832.6|735832.6|736872.9|735872.9|736830.6|735830.6|35
1638456740000|2021-12-02 14:52:20|736830.9|735830.9|736862.2|735862.2|736871.7|735871.7|736778.4|735778.4|37
1638456750000|2021-12-02 14:52:30|736863.3|735863.3|736950.5|735950.5|736955.6|735955.6|736849.3|735849.3|40
1638456760000|2021-12-02 14:52:40|736949.5|735949.5|736872.6|735872.6|737423.6|735991.9|736847.1|735423.6|39
1638456770000|2021-12-02 14:52:50|736875.2|735875.2|736877.9|735877.9|736892.2|735892.2|736844.5|735844.5|36
1638456780000|2021-12-02 14:53:00|736881.1|735881.1|736852.3|735852.3|736920.2|735920.2|736852.3|735852.3|40
1638456790000|2021-12-02 14:53:10|736855.1|735855.1|736865.9|735865.9|736883.1|735883.1|736843.7|735843.7|40
1638456800000|2021-12-02 14:53:20|736894.6|735894.6|736948.8|735948.8|736948.8|735948.8|736887.6|735887.6|34
1638456810000|2021-12-02 14:53:30|736943.1|735943.1|737030.7|736030.7|737030.7|736030.7|736916.3|735916.3|37
1638456820000|2021-12-02 14:53:40|737040.4|736040.4|736999.1|735999.1|737040.4|736040.4|736953.2|735953.2|37
1638456830000|2021-12-02 14:53:50|737010|736010|736913.4|735913.4|737010|736010|736913.1|735913.1|39
1638456840000|2021-12-02 14:54:00|736919|735919|736955.1|735955.1|736986.4|735986.4|736912|735912|32
1638456850000|2021-12-02 14:54:10|736964.3|735964.3|737037.7|736037.7|737038.5|736038.5|736964.3|735964.3|37
1638456860000|2021-12-02 14:54:20|737038.5|736038.5|737064.1|736064.1|737105.4|736105.4|737032.2|736032.2|37
1638456870000|2021-12-02 14:54:30|737067.5|736067.5|737066.1|736066.1|737073.2|736073.2|737057.9|736057.9|34
1638456880000|2021-12-02 14:54:40|737065.9|736065.9|737195.2|736195.2|737680|736198.6|737063.9|735680|37
1638456890000|2021-12-02 14:54:50|737176.7|736176.7|737196.2|736196.2|737199.1|736199.1|737147.4|736147.4|35
1638456900000|2021-12-02 14:55:00|737197.6|736197.6|737243|736243|737243|736243|737197.6|736197.6|38
1638456910000|2021-12-02 14:55:10|737230.6|736230.6|737249.6|736249.6|737257.1|736257.1|737225.9|736225.9|35
1638456920000|2021-12-02 14:55:20|737250.3|736250.3|737247|736247|737258.4|736258.4|737230.6|736230.6|28
1638456930000|2021-12-02 14:55:30|737234.9|736234.9|737178.9|736178.9|737234.9|736234.9|737143.2|736143.2|34
1638456940000|2021-12-02 14:55:40|737181.6|736181.6|737206.2|736206.2|737213.4|736213.4|737177.1|736177.1|33
1638456950000|2021-12-02 14:55:50|737202.3|736202.3|737229.3|736229.3|737260.8|736260.8|737196.2|736196.2|31
1638456960000|2021-12-02 14:56:00|737227.4|736227.4|737281|736281|737798.9|736355.9|737227.4|735752.5|40
1638456970000|2021-12-02 14:56:10|737309.6|736309.6|737316.3|736316.3|737824.1|736336.4|737286.8|735789.3|37
1638456980000|2021-12-02 14:56:20|737303.6|736303.6|737287.3|736287.3|737807.5|736320.2|737275|735769.7|38
1638456990000|2021-12-02 14:56:30|737284.6|736284.6|737249.9|736249.9|737291.2|736291.2|737227.8|736227.8|38
1638457000000|2021-12-02 14:56:40|737223|736223|737169.3|736169.3|737702.7|736236.3|737154.3|735702.7|37
1638457010000|2021-12-02 14:56:50|737170.8|736170.8|737202.1|736202.1|737705.6|736214.6|737136.9|735705.6|37
1638457020000|2021-12-02 14:57:00|737231.8|736231.8|737253.7|736253.7|737750.5|736253.7|737227.4|735737.5|37
1638457030000|2021-12-02 14:57:10|737273.7|736273.7|737323.8|736323.8|737810.5|736328.5|737271.2|735772.9|38
1638457040000|2021-12-02 14:57:20|737324.5|736324.5|737803.3|735803.3|737818.9|736368.2|737287.7|735803.3|38
1638457050000|2021-12-02 14:57:30|737298.6|736298.6|737049.8|736049.8|737805.7|736305.5|737049.8|735554|37
1638457060000|2021-12-02 14:57:40|737053.3|736053.3|737037.4|736037.4|737070.4|736070.4|737018.3|736018.3|36
1638457070000|2021-12-02 14:57:50|737010.3|736010.3|737023.6|736023.6|737064.7|736064.7|736995.2|735995.2|38
1638457080000|2021-12-02 14:58:00|737031.7|736031.7|736854.6|735854.6|737031.7|736031.7|736844.6|735844.6|40
1638457090000|2021-12-02 14:58:10|736857.2|735857.2|737428.8|735428.8|737434.8|735976.8|736852.8|735415.5|40
1638457100000|2021-12-02 14:58:20|737430.2|735430.2|736958|735958|737435.2|735989.1|736928.2|735429.9|33
1638457110000|2021-12-02 14:58:30|736958.3|735958.3|737137.7|736137.7|737640.2|736149.2|736958.3|735640.2|38
1638457120000|2021-12-02 14:58:40|737650.3|735650.3|737663|735663|737690.7|736184.1|737145.9|735650.3|35
1638457130000|2021-12-02 14:58:50|737162.6|736162.6|737198.4|736198.4|737746.7|736247.9|737162.6|735675.7|32
1638457140000|2021-12-02 14:59:00|737695.1|735695.1|737188.8|736188.8|737697.5|736215|737174.7|735695.1|36
1638457150000|2021-12-02 14:59:10|737189.6|736189.6|737655|735655|737655|736199.7|737136|735655|26
1638457160000|2021-12-02 14:59:20|737142.3|736142.3|737040.7|736040.7|737161|736161|737023.8|736023.8|34
1638457170000|2021-12-02 14:59:30|737040.4|736040.4|737081.9|736081.9|737573.3|736081.9|737023.2|735532.1|36
1638457180000|2021-12-02 14:59:40|737578|735578|737031.3|736031.3|737585.8|736086.9|737030.5|735522.5|32
1638457190000|2021-12-02 14:59:50|737029|736029|737305.6|735305.6|737516.9|736029.3|736867.1|735305.6|39
1638457200000|2021-12-02 15:00:00|737301.4|735301.4|737435.9|735435.9|737452.4|735949.5|736799|735298.1|40
1638457210000|2021-12-02 15:00:10|736931.3|735931.3|737021.9|736021.9|737518.3|736032.4|736927.7|735444.2|37
1638457220000|2021-12-02 15:00:20|737004.5|736004.5|736927|735927|737004.5|736004.5|736884.5|735884.5|32
1638457230000|2021-12-02 15:00:30|736908.6|735908.6|737041.6|736041.6|737059.5|736059.5|736908.6|735908.6|40
1638457240000|2021-12-02 15:00:40|737035.3|736035.3|737082.4|736082.4|737092.4|736092.4|737035.3|736035.3|36
1638457250000|2021-12-02 15:00:50|737082.8|736082.8|737223|736223|737223|736223|737049|736049|40
1638457260000|2021-12-02 15:01:00|737228.9|736228.9|737557.1|735557.1|737623.9|736243.6|737044.8|735555|39
1638457270000|2021-12-02 15:01:10|737051.4|736051.4|737435|735435|737584.5|736097|737033.5|735435|33
1638457280000|2021-12-02 15:01:20|736933.7|735933.7|736995.8|735995.8|737423.5|735996.2|736918.2|735417.8|39
1638457290000|2021-12-02 15:01:30|736993.8|735993.8|737560.3|735560.3|737671.6|736210.4|736993.6|735560.3|40
1638457300000|2021-12-02 15:01:40|737042.8|736042.8|736990.4|735990.4|737585|736089.4|736990.4|735495.1|35
1638457310000|2021-12-02 15:01:50|737498.9|735498.9|737413.9|735413.9|737520.1|736009|736959.3|735413.9|32
1638457320000|2021-12-02 15:02:00|737414.9|735414.9|737405.2|735405.2|737421.5|735928.8|736837.9|735329|37
1638457330000|2021-12-02 15:02:10|736923.2|735923.2|736922.5|735922.5|737417.6|735923.2|736884.3|735383.7|35
1638457340000|2021-12-02 15:02:20|736924.2|735924.2|736873.9|735873.9|737336.8|735929.9|736823.3|735336.8|38
1638457350000|2021-12-02 15:02:30|736867.7|735867.7|736865.2|735865.2|737378.5|735906.4|736834.8|735319.7|36
1638457360000|2021-12-02 15:02:40|736862.9|735862.9|736764.7|735764.7|737545.6|736050.4|736764|735310.8|40
1638457370000|2021-12-02 15:02:50|736776.4|735776.4|737097.3|735097.3|737235|735776.4|736537.8|735033.7|40
1638457380000|2021-12-02 15:03:00|737110.9|735110.9|737050.5|735050.5|737110.9|735110.9|737037.7|735037.7|39
1638457390000|2021-12-02 15:03:10|737053.8|735053.8|737106.5|735106.5|737133.7|735642.2|736581.5|734923.6|40
1638457400000|2021-12-02 15:03:20|737100.5|735100.5|736590.9|735590.9|737128.6|735634.8|736583.4|735100.5|37
1638457410000|2021-12-02 15:03:30|736588|735588|736564.4|735564.4|737129.4|735615.3|736552.7|735089.7|36
1638457420000|2021-12-02 15:03:40|736570.1|735570.1|736584.4|735584.4|737110.3|735621.5|736562.9|735076.8|39
1638457430000|2021-12-02 15:03:50|736584.8|735584.8|736542.5|735542.5|736615.2|735615.2|736539.5|735539.5|37
1638457440000|2021-12-02 15:04:00|736543.5|735543.5|736533.6|735533.6|736556.5|735556.5|736528.4|735528.4|32
1638457450000|2021-12-02 15:04:10|736532.8|735532.8|736539.2|735539.2|737082.2|735585.3|736531.5|735045.6|38
1638457460000|2021-12-02 15:04:20|736540.9|735540.9|736538.6|735538.6|736573.8|735573.8|736536.2|735536.2|39
1638457470000|2021-12-02 15:04:30|736539.5|735539.5|736572.4|735572.4|736584.7|735584.7|736533.6|735533.6|27
1638457480000|2021-12-02 15:04:40|736567.2|735567.2|736552.5|735552.5|737057.7|735568.1|736549.4|735054|32
1638457490000|2021-12-02 15:04:50|736544.9|735544.9|736586.8|735586.8|736594.3|735594.3|736544.9|735544.9|28
1638457500000|2021-12-02 15:05:00|736578.8|735578.8|737237.3|735237.3|737260.9|735785.1|736557.7|735237.3|40
1638457510000|2021-12-02 15:05:10|736738.9|735738.9|736592.9|735592.9|737214.4|735743.8|736592.9|735155.2|38
1638457520000|2021-12-02 15:05:20|736586.3|735586.3|736625.3|735625.3|737096.2|735639.4|736570.6|735096.2|38
1638457530000|2021-12-02 15:05:30|736615.7|735615.7|736603.3|735603.3|737090.8|735620.5|736538.7|735070.9|38
1638457540000|2021-12-02 15:05:40|736619.6|735619.6|736666.5|735666.5|737202|735699.1|736598.8|735191.8|37
1638457550000|2021-12-02 15:05:50|736668.1|735668.1|736664|735664|736681.3|735681.3|736663.1|735663.1|38
1638457560000|2021-12-02 15:06:00|736661.1|735661.1|737258.3|735258.3|737258.3|735752.8|736647.1|735162.6|37
1638457570000|2021-12-02 15:06:10|736729.5|735729.5|736676.1|735676.1|737253.6|735740.3|736676.1|735211.2|38
1638457580000|2021-12-02 15:06:20|736654.8|735654.8|736661.5|735661.5|737198.9|735688.5|736633.5|735135.5|40
1638457590000|2021-12-02 15:06:30|736663|735663|736591.7|735591.7|737171.9|735673.1|736591.7|735171.9|38
1638457600000|2021-12-02 15:06:40|736584.6|735584.6|736686.3|735686.3|736700.4|735700.4|736582.6|735582.6|34
1638457610000|2021-12-02 15:06:50|736684.5|735684.5|736783.7|735783.7|736783.7|735783.7|736684.5|735684.5|31
1638457620000|2021-12-02 15:07:00|736786.4|735786.4|736732.6|735732.6|736817|735817|736707|735707|35
1638457630000|2021-12-02 15:07:10|736733|735733|736704.6|735704.6|736733|735733|736657.4|735657.4|36
1638457640000|2021-12-02 15:07:20|736707|735707|736728.1|735728.1|736728.1|735728.1|736658.9|735658.9|38
1638457650000|2021-12-02 15:07:30|736728.5|735728.5|736666.4|735666.4|736747|735747|736646.4|735646.4|36
1638457660000|2021-12-02 15:07:40|736675|735675|736677.1|735677.1|736695|735695|736658.2|735658.2|34
1638457670000|2021-12-02 15:07:50|736654|735654|736610.8|735610.8|736675.6|735675.6|736607.1|735607.1|36
1638457680000|2021-12-02 15:08:00|736618.8|735618.8|736626.4|735626.4|737121.7|735637|736618.8|735112|33
1638457690000|2021-12-02 15:08:10|736627|735627|736625.1|735625.1|737176.5|735679.4|736616.5|735149.2|40
1638457700000|2021-12-02 15:08:20|737118.5|735118.5|737165.6|735165.6|737169.2|735642.1|736602.6|735118.5|32
1638457710000|2021-12-02 15:08:30|737164.7|735164.7|736653.1|735653.1|737164.7|735653.1|736632.7|735134|27
1638457720000|2021-12-02 15:08:40|736655.1|735655.1|736632.7|735632.7|737231.8|735732.1|736632.7|735145.2|40
1638457730000|2021-12-02 15:08:50|736622.6|735622.6|736607.5|735607.5|736649.4|735649.4|736594.3|735594.3|34
1638457740000|2021-12-02 15:09:00|736611.3|735611.3|736621.9|735621.9|736636.8|735636.8|736596.6|735596.6|31
1638457750000|2021-12-02 15:09:10|736623.2|735623.2|736634|735634|736640.1|735640.1|736605.9|735605.9|37
1638457760000|2021-12-02 15:09:20|736627.9|735627.9|736772.7|735772.7|737275.5|735772.7|736627.9|735231.5|33
1638457770000|2021-12-02 15:09:30|736778|735778|736778.8|735778.8|737274|735781.4|736756.7|735274|34
1638457780000|2021-12-02 15:09:40|736781.1|735781.1|736758.4|735758.4|737247.3|735781.1|736748.5|735243.6|37
1638457790000|2021-12-02 15:09:50|736755.4|735755.4|736865.3|735865.3|736905.9|735905.9|736755.4|735755.4|38
1638457800000|2021-12-02 15:10:00|736867.7|735867.7|736815.7|735815.7|736867.7|735867.7|736800.2|735800.2|38
1638457810000|2021-12-02 15:10:10|736813.2|735813.2|736921.3|735921.3|736923.4|735923.4|736813.2|735813.2|33
1638457820000|2021-12-02 15:10:20|736922.5|735922.5|736912.6|735912.6|736979.4|735979.4|736849.4|735849.4|33
1638457830000|2021-12-02 15:10:30|736923.2|735923.2|736858.1|735858.1|736963|735963|736819.5|735819.5|36
1638457840000|2021-12-02 15:10:40|736864.6|735864.6|736967.5|735967.5|736967.5|735967.5|736707.5|735707.5|35
1638457850000|2021-12-02 15:10:50|736959.9|735959.9|736819.6|735819.6|736990.4|735990.4|736817.7|735817.7|36
1638457860000|2021-12-02 15:11:00|736829.2|735829.2|736804.1|735804.1|736838.7|735838.7|736728|735728|38
1638457870000|2021-12-02 15:11:10|736820.7|735820.7|736836|735836|736915.9|735915.9|736812.5|735812.5|37
1638457880000|2021-12-02 15:11:20|736825.6|735825.6|736967.1|735967.1|736967.1|735967.1|736823.3|735823.3|27
1638457890000|2021-12-02 15:11:30|736954.7|735954.7|736900.9|735900.9|736954.7|735954.7|736885.8|735885.8|27
1638457900000|2021-12-02 15:11:40|736902|735902|736883.2|735883.2|736903|735903|736883.2|735883.2|27
1638457910000|2021-12-02 15:11:50|736884.1|735884.1|736648.7|735648.7|736889.5|735889.5|736635.5|735635.5|30
1638457920000|2021-12-02 15:12:00|736643.4|735643.4|736736.6|735736.6|736736.6|735736.6|736620.5|735620.5|38
1638457930000|2021-12-02 15:12:10|736733.9|735733.9|736713.2|735713.2|736737.6|735737.6|736706.3|735706.3|34
1638457940000|2021-12-02 15:12:20|736711.7|735711.7|736851.3|735851.3|736924.3|735924.3|736698.7|735698.7|35
1638457950000|2021-12-02 15:12:30|736826.5|735826.5|736770|735770|736826.5|735826.5|736742.9|735742.9|29
1638457960000|2021-12-02 15:12:40|736758.2|735758.2|736766.4|735766.4|736787.8|735787.8|736757|735757|40
1638457970000|2021-12-02 15:12:50|736763.4|735763.4|736761.2|735761.2|736773.6|735773.6|736731.7|735731.7|38
1638457980000|2021-12-02 15:13:00|736759.5|735759.5|736719.4|735719.4|736763.8|735763.8|736719.4|735719.4|36
1638457990000|2021-12-02 15:13:10|736718.3|735718.3|736726|735726|736726|735726|736648.9|735648.9|35
1638458000000|2021-12-02 15:13:20|736720.4|735720.4|736701.3|735701.3|736723|735723|736683.5|735683.5|38
1638458010000|2021-12-02 15:13:30|736706.6|735706.6|736708.8|735708.8|736721.9|735721.9|736696.3|735696.3|36
1638458020000|2021-12-02 15:13:40|736700.3|735700.3|736708.7|735708.7|736716|735716|736669.7|735669.7|36
1638458030000|2021-12-02 15:13:50|736712.4|735712.4|736698.9|735698.9|736721.4|735721.4|736693.8|735693.8|30
1638458040000|2021-12-02 15:14:00|736707.8|735707.8|736607.5|735607.5|736707.8|735707.8|736607.5|735607.5|35
1638458050000|2021-12-02 15:14:10|736604.9|735604.9|736639.5|735639.5|736671|735671|736601.1|735601.1|31
1638458060000|2021-12-02 15:14:20|736653.6|735653.6|736565.8|735565.8|736661.7|735661.7|736557.7|735557.7|32
1638458070000|2021-12-02 15:14:30|736549.3|735549.3|736570.1|735570.1|736604.1|735604.1|736549.3|735549.3|26
1638458080000|2021-12-02 15:14:40|736570.7|735570.7|736563|735563|736598.7|735598.7|736562.2|735562.2|28
1638458090000|2021-12-02 15:14:50|736556.1|735556.1|736566.9|735566.9|736572.8|735572.8|736551.9|735551.9|21
1638458100000|2021-12-02 15:15:00|736560|735560|736566.4|735566.4|736574.4|735574.4|736521.3|735521.3|31
1638458110000|2021-12-02 15:15:10|736567.3|735567.3|736688|735688|736702|735702|736563.6|735563.6|34
1638458120000|2021-12-02 15:15:20|736668.1|735668.1|736687.3|735687.3|736695.4|735695.4|736660.1|735660.1|33
1638458130000|2021-12-02 15:15:30|736686.3|735686.3|736600.3|735600.3|736686.3|735686.3|736600.3|735600.3|31
1638458140000|2021-12-02 15:15:40|736589.7|735589.7|736622.1|735622.1|736622.1|735622.1|736588.5|735588.5|29
1638458150000|2021-12-02 15:15:50|736622.7|735622.7|736635|735635|736637.9|735637.9|736558|735558|30
1638458160000|2021-12-02 15:16:00|736657|735657|736731.7|735731.7|736750.5|735750.5|736657|735657|34
1638458170000|2021-12-02 15:16:10|736718.3|735718.3|736684.3|735684.3|736718.3|735718.3|736670.2|735670.2|35
1638458180000|2021-12-02 15:16:20|736685.7|735685.7|736665.8|735665.8|736696.4|735696.4|736657.2|735657.2|31
1638458190000|2021-12-02 15:16:30|736673.3|735673.3|736658|735658|736676.1|735676.1|736651.1|735651.1|31
1638458200000|2021-12-02 15:16:40|736660.6|735660.6|736644.4|735644.4|736662.5|735662.5|736624.2|735624.2|25
1638458210000|2021-12-02 15:16:50|736648.3|735648.3|736664.9|735664.9|736667.4|735667.4|736646.9|735646.9|32
1638458220000|2021-12-02 15:17:00|736662.9|735662.9|736636.1|735636.1|736692.5|735692.5|736636.1|735636.1|33
1638458230000|2021-12-02 15:17:10|736636|735636|736686|735686|736717.8|735717.8|736634.9|735634.9|35
1638458240000|2021-12-02 15:17:20|736683.4|735683.4|736675|735675|736683.4|735683.4|736638.2|735638.2|25
1638458250000|2021-12-02 15:17:30|736677.1|735677.1|736699.7|735699.7|736702.9|735702.9|736677.1|735677.1|23
1638458260000|2021-12-02 15:17:40|736699.8|735699.8|736708.8|735708.8|736708.8|735708.8|736673.3|735673.3|28
1638458270000|2021-12-02 15:17:50|736708.6|735708.6|736798.5|735798.5|736799.6|735799.6|736708.6|735708.6|32
1638458280000|2021-12-02 15:18:00|736795.3|735795.3|736741.5|735741.5|736795.3|735795.3|736726.1|735726.1|34
1638458290000|2021-12-02 15:18:10|736752.3|735752.3|736884.5|735884.5|736884.5|735884.5|736752.3|735752.3|34
1638458300000|2021-12-02 15:18:20|736874.3|735874.3|736937.3|735937.3|736938.8|735938.8|736874.3|735874.3|29
1638458310000|2021-12-02 15:18:30|736934.8|735934.8|737024.9|736024.9|737072|736072|736934.8|735934.8|35
1638458320000|2021-12-02 15:18:40|737033.6|736033.6|736907.1|735907.1|737033.6|736033.6|736870|735870|37
1638458330000|2021-12-02 15:18:50|736905.4|735905.4|736988.9|735988.9|736993.6|735993.6|736905.4|735905.4|37
1638458340000|2021-12-02 15:19:00|736986.7|735986.7|736975.4|735975.4|736995.7|735995.7|736975.3|735975.3|31
1638458350000|2021-12-02 15:19:10|736975.5|735975.5|736932.3|735932.3|736980.3|735980.3|736903.4|735903.4|26
1638458360000|2021-12-02 15:19:20|736935|735935|736925.9|735925.9|736942.7|735942.7|736898.3|735898.3|33
1638458370000|2021-12-02 15:19:30|736919.1|735919.1|736998.1|735998.1|736998.1|735998.1|736873.4|735873.4|36
1638458380000|2021-12-02 15:19:40|736997|735997|736956.4|735956.4|736998.7|735998.7|736918.8|735918.8|34
1638458390000|2021-12-02 15:19:50|736949.1|735949.1|736945.9|735945.9|736975.5|735975.5|736930.2|735930.2|34
1638458400000|2021-12-02 15:20:00|736940.8|735940.8|736989.4|735989.4|737004.2|736004.2|736940.8|735940.8|36
1638458410000|2021-12-02 15:20:10|736988.7|735988.7|737078.5|736078.5|737081.8|736081.8|736987.1|735987.1|28
1638458420000|2021-12-02 15:20:20|737081.2|736081.2|737038|736038|737122.8|736122.8|737029.5|736029.5|38
1638458430000|2021-12-02 15:20:30|737031.5|736031.5|737017.2|736017.2|737066.9|736066.9|736991.3|735991.3|35
1638458440000|2021-12-02 15:20:40|737012.8|736012.8|737030.8|736030.8|737030.8|736030.8|736981.4|735981.4|38
1638458450000|2021-12-02 15:20:50|737007.4|736007.4|737068.5|736068.5|737077.1|736077.1|737007.4|736007.4|35
1638458460000|2021-12-02 15:21:00|737057.7|736057.7|737179.5|736179.5|737179.5|736179.5|737055.7|736055.7|35
1638458470000|2021-12-02 15:21:10|737181.8|736181.8|737056.2|736056.2|737203.3|736203.3|737056.2|736056.2|36
1638458480000|2021-12-02 15:21:20|737065.9|736065.9|737108.8|736108.8|737109.9|736109.9|736976.7|735976.7|39
1638458490000|2021-12-02 15:21:30|737114|736114|737086.6|736086.6|737180.2|736180.2|737073.8|736073.8|31
1638458500000|2021-12-02 15:21:40|737103|736103|737126.3|736126.3|737128.6|736128.6|737064.7|736064.7|37
1638458510000|2021-12-02 15:21:50|737061.3|736061.3|737046.2|736046.2|737070.1|736070.1|737000.8|736000.8|33
1638458520000|2021-12-02 15:22:00|737051.6|736051.6|737034|736034|737053.2|736053.2|737027.9|736027.9|36
1638458530000|2021-12-02 15:22:10|737033.3|736033.3|737052.7|736052.7|737057.7|736057.7|736990.4|735990.4|38
1638458540000|2021-12-02 15:22:20|737057.7|736057.7|737102|736102|737102|736102|737035.7|736035.7|34
1638458550000|2021-12-02 15:22:30|737091.1|736091.1|737068.2|736068.2|737115.7|736115.7|737050.4|736050.4|28
1638458560000|2021-12-02 15:22:40|737076.5|736076.5|737038.7|736038.7|737081.6|736081.6|737035.6|736035.6|33
1638458570000|2021-12-02 15:22:50|737038.2|736038.2|737035.8|736035.8|737047.5|736047.5|736978.5|735978.5|33
1638458580000|2021-12-02 15:23:00|737054|736054|737075.1|736075.1|737150.5|736150.5|737051.3|736051.3|36
1638458590000|2021-12-02 15:23:10|737074.2|736074.2|737025.9|736025.9|737074.2|736074.2|736985|735985|37
1638458600000|2021-12-02 15:23:20|737028.2|736028.2|737038.1|736038.1|737051.4|736051.4|737025.5|736025.5|31
1638458610000|2021-12-02 15:23:30|737040.6|736040.6|737053.3|736053.3|737060.2|736060.2|737024.8|736024.8|35
1638458620000|2021-12-02 15:23:40|737046|736046|737069|736069|737070.3|736070.3|737032.3|736032.3|29
1638458630000|2021-12-02 15:23:50|737067.8|736067.8|737011.9|736011.9|737067.8|736067.8|737011.9|736011.9|36
1638458640000|2021-12-02 15:24:00|737009.7|736009.7|737014.2|736014.2|737018.8|736018.8|736951.9|735951.9|30
1638458650000|2021-12-02 15:24:10|737015.6|736015.6|737075.7|736075.7|737107.9|736107.9|737012.8|736012.8|35
1638458660000|2021-12-02 15:24:20|737080.8|736080.8|737106.7|736106.7|737115.3|736115.3|737080.8|736080.8|33
1638458670000|2021-12-02 15:24:30|737108.1|736108.1|737035.3|736035.3|737114.5|736114.5|737029.6|736029.6|34
1638458680000|2021-12-02 15:24:40|737034.2|736034.2|736989.7|735989.7|737034.2|736034.2|736964.3|735964.3|28
1638458690000|2021-12-02 15:24:50|736990.2|735990.2|737033.5|736033.5|737047.9|736047.9|736957.1|735957.1|36
1638458700000|2021-12-02 15:25:00|737034.7|736034.7|737018.7|736018.7|737097|736097|736994.9|735994.9|38
1638458710000|2021-12-02 15:25:10|737012.5|736012.5|737119.3|736119.3|737130.2|736130.2|736935.9|735935.9|40
1638458720000|2021-12-02 15:25:20|737148.3|736148.3|737154.3|736154.3|737216|736216|737132.5|736132.5|34
1638458730000|2021-12-02 15:25:30|737150.5|736150.5|737213.2|736213.2|737223.5|736223.5|737136.5|736136.5|39
1638458740000|2021-12-02 15:25:40|737213.6|736213.6|737174.4|736174.4|737269.2|736269.2|737166.1|736166.1|36
1638458750000|2021-12-02 15:25:50|737164.6|736164.6|737131.3|736131.3|737191.2|736191.2|737086.6|736086.6|39
1638458760000|2021-12-02 15:26:00|737123.1|736123.1|737079.4|736079.4|737128.2|736128.2|737072.6|736072.6|40
1638458770000|2021-12-02 15:26:10|737083.4|736083.4|737040.7|736040.7|737083.5|736083.5|737023.5|736023.5|31
1638458780000|2021-12-02 15:26:20|737039.1|736039.1|737005.5|736005.5|737041.8|736041.8|736995.6|735995.6|31
1638458790000|2021-12-02 15:26:30|737001.7|736001.7|737093.6|736093.6|737108.5|736108.5|736965|735965|37
1638458800000|2021-12-02 15:26:40|737095.5|736095.5|737120.6|736120.6|737134.2|736134.2|737091.6|736091.6|35
1638458810000|2021-12-02 15:26:50|737125.2|736125.2|737031.9|736031.9|737125.2|736125.2|736923.9|735923.9|40
1638458820000|2021-12-02 15:27:00|737019.8|736019.8|737059.9|736059.9|737059.9|736059.9|737007.5|736007.5|33
1638458830000|2021-12-02 15:27:10|737103|736103|737015.5|736015.5|737103|736103|737015|736015|39
1638458840000|2021-12-02 15:27:20|737030|736030|737060|736060|737093.7|736093.7|737030|736030|37
1638458850000|2021-12-02 15:27:30|737015.3|736015.3|737037.2|736037.2|737053.7|736053.7|737011.4|736011.4|36
1638458860000|2021-12-02 15:27:40|737047.6|736047.6|737034.3|736034.3|737070.5|736070.5|736981.4|735981.4|36
1638458870000|2021-12-02 15:27:50|737028.3|736028.3|737034.3|736034.3|737044.2|736044.2|737005.8|736005.8|37
1638458880000|2021-12-02 15:28:00|737034.2|736034.2|737030.4|736030.4|737039.6|736039.6|736984.8|735984.8|40
1638458890000|2021-12-02 15:28:10|737012.7|736012.7|737052.4|736052.4|737069.6|736069.6|737012.7|736012.7|33
1638458900000|2021-12-02 15:28:20|737050.5|736050.5|737119.9|736119.9|737119.9|736119.9|737050.5|736050.5|36
1638458910000|2021-12-02 15:28:30|737119.7|736119.7|737127.8|736127.8|737130.3|736130.3|737112.9|736112.9|37
1638458920000|2021-12-02 15:28:40|737128.4|736128.4|737061|736061|737569.9|736132.3|737045.5|735569.9|40
1638458930000|2021-12-02 15:28:50|737065.2|736065.2|737054.4|736054.4|737568.6|736073.4|737042.5|735568.5|38
1638458940000|2021-12-02 15:29:00|737050|736050|737022.6|736022.6|737063|736063|736982.6|735982.6|36
1638458950000|2021-12-02 15:29:10|737021.9|736021.9|737044.8|736044.8|737049.8|736049.8|736960.1|735960.1|37
1638458960000|2021-12-02 15:29:20|737046|736046|736997.3|735997.3|737059.9|736059.9|736989.7|735989.7|33
1638458970000|2021-12-02 15:29:30|736955.8|735955.8|737093.7|736093.7|737103.3|736103.3|736955.8|735955.8|35
1638458980000|2021-12-02 15:29:40|737095.1|736095.1|736963.8|735963.8|737099.5|736099.5|736963.8|735963.8|36
1638458990000|2021-12-02 15:29:50|737455.6|735455.6|737186.8|735186.8|737457.2|735962.7|736709.9|735186.8|38
1638459000000|2021-12-02 15:30:00|736685.3|735685.3|736984.6|734984.6|737200.8|735685.3|736492.5|734984.6|37
1638459010000|2021-12-02 15:30:10|736986.4|734986.4|736910.2|734910.2|737002.1|735002.1|736899.9|734899.9|39
1638459020000|2021-12-02 15:30:20|736913.8|734913.8|736935.7|734935.7|736946.4|734946.4|736905.2|734905.2|40
1638459030000|2021-12-02 15:30:30|736927.2|734927.2|736706.8|734706.8|736927.2|734927.2|736699.8|734699.8|40
1638459040000|2021-12-02 15:30:40|736701.2|734701.2|736351.2|735351.2|736847.6|735351.2|736197.9|734687.3|40
1638459050000|2021-12-02 15:30:50|736355.8|735355.8|736782.2|734782.2|736855.9|735359.5|736287.8|734776|31
1638459060000|2021-12-02 15:31:00|736257.8|735257.8|736636.7|734636.7|736729.7|735257.8|736179.3|734634.7|31
1638459070000|2021-12-02 15:31:10|736641.5|734641.5|736653.3|734653.3|736703.5|735218.6|736175.6|734622.9|40
1638459080000|2021-12-02 15:31:20|736629.4|734629.4|736200.4|735200.4|736629.4|735200.4|736088.1|734586.1|37
1638459090000|2021-12-02 15:31:30|736199.8|735199.8|736146.9|735146.9|736636.1|735222.1|736069.3|734583.3|34
1638459100000|2021-12-02 15:31:40|736134.7|735134.7|736585.9|734585.9|736607|735136.1|736071.7|734577.8|33
1638459110000|2021-12-02 15:31:50|736093.8|735093.8|735896.3|734896.3|736093.8|735093.8|735896.3|734896.3|32
1638459120000|2021-12-02 15:32:00|736395.3|734395.3|736326.4|734326.4|736395.3|734913.8|735800.9|734296|40
1638459130000|2021-12-02 15:32:10|735861.6|734861.6|735982.8|734982.8|736446.9|734993.6|735811.1|734349|39
1638459140000|2021-12-02 15:32:20|735988.3|734988.3|735867.7|734867.7|735988.3|734988.3|735867.7|734867.7|38
1638459150000|2021-12-02 15:32:30|735886.7|734886.7|735845|734845|735902.9|734902.9|735838.9|734838.9|37
1638459160000|2021-12-02 15:32:40|735856.5|734856.5|735930.3|734930.3|736068|735068|735856.5|734856.5|39
1638459170000|2021-12-02 15:32:50|736009.1|735009.1|735930|734930|736009.1|735009.1|735891.7|734891.7|39
1638459180000|2021-12-02 15:33:00|735939.3|734939.3|735939.3|734939.3|736021.6|735021.6|735896.3|734896.3|36
1638459190000|2021-12-02 15:33:10|735909.4|734909.4|735942.2|734942.2|735977.5|734977.5|735900.8|734900.8|40
1638459200000|2021-12-02 15:33:20|735934.3|734934.3|736171.3|735171.3|736171.3|735171.3|735903.3|734903.3|38
1638459210000|2021-12-02 15:33:30|736174.5|735174.5|736865.5|734865.5|736865.5|735358.5|736174.5|734798.4|39
1638459220000|2021-12-02 15:33:40|736868.2|734868.2|736379.3|735379.3|736891.7|735385.7|736351.6|734840.1|38
1638459230000|2021-12-02 15:33:50|736368.1|735368.1|736269.1|735269.1|736368.1|735368.1|736142.4|735142.4|39
1638459240000|2021-12-02 15:34:00|736249.5|735249.5|736312.5|735312.5|736781.9|735325.7|736212.7|734742.6|39
1638459250000|2021-12-02 15:34:10|736328.5|735328.5|736916.4|734916.4|736916.4|735424.8|736325|734841|38
1638459260000|2021-12-02 15:34:20|736933.8|734933.8|736412.4|735412.4|736933.8|735429.7|736376.2|734875.1|30
1638459270000|2021-12-02 15:34:30|736412.5|735412.5|736495.2|735495.2|736923.3|735522.5|736412.5|734917.6|35
1638459280000|2021-12-02 15:34:40|736489.8|735489.8|736918.4|734918.4|736950.6|735500|736314.7|734823.3|36
1638459290000|2021-12-02 15:34:50|736903.8|734903.8|736506.9|735506.9|737084.9|735595.7|736434.5|734903.8|37
1638459300000|2021-12-02 15:35:00|736499.8|735499.8|736479.5|735479.5|736503.7|735503.7|736453|735453|36
1638459310000|2021-12-02 15:35:10|736479|735479|736381.1|735381.1|736957.1|735479|736381.1|734957.1|30
1638459320000|2021-12-02 15:35:20|736378.9|735378.9|736497.7|734497.7|736874.5|735380.8|736050|734497.7|39
1638459330000|2021-12-02 15:35:30|736509.9|734509.9|736153.3|735153.3|736658.8|735158.8|736023.6|734509.9|33
1638459340000|2021-12-02 15:35:40|736149|735149|736653.5|734653.5|736653.5|735149|736119.7|734605.6|33
1638459350000|2021-12-02 15:35:50|736188.8|735188.8|736922.3|734922.3|737001.8|735498.9|736188.8|734917.5|37
1638459360000|2021-12-02 15:36:00|736901.4|734901.4|736877.3|734877.3|736930.2|734930.2|736843.8|734843.8|37
1638459370000|2021-12-02 15:36:10|736869.6|734869.6|736908|734908|736929.1|734929.1|736859.3|734859.3|32
1638459380000|2021-12-02 15:36:20|736925.3|734925.3|736876.1|734876.1|736935.9|734935.9|736845.8|734845.8|35
1638459390000|2021-12-02 15:36:30|736884.7|734884.7|736658.6|734658.6|736885|735300|736236.2|734643.6|32
1638459400000|2021-12-02 15:36:40|736650.2|734650.2|736584.2|734584.2|736651.2|735110.8|736075.1|734546.7|37
1638459410000|2021-12-02 15:36:50|736594.5|734594.5|736102.9|735102.9|736658.1|735128.6|736102.9|734594.5|36
1638459420000|2021-12-02 15:37:00|736093.6|735093.6|736072.7|735072.7|736104.3|735104.3|736069.6|735069.6|33
1638459430000|2021-12-02 15:37:10|736071.8|735071.8|736571.6|734571.6|736579.7|735098.5|736020|734532.9|37
1638459440000|2021-12-02 15:37:20|736550.2|734550.2|736106.2|735106.2|736585.6|735140.9|736047.6|734550.2|33
1638459450000|2021-12-02 15:37:30|736128.5|735128.5|736088.9|735088.9|736636.6|735144.1|736086.7|734601.9|34
1638459460000|2021-12-02 15:37:40|736085|735085|736167.2|735167.2|736662|735167.2|736076.2|734570.1|28
1638459470000|2021-12-02 15:37:50|736159.3|735159.3|736151.3|735151.3|736640.1|735184.9|736081.1|734597.3|37
1638459480000|2021-12-02 15:38:00|736150.7|735150.7|736143.4|735143.4|736563.5|735151.9|736054.6|734563.5|37
1638459490000|2021-12-02 15:38:10|736139.1|735139.1|736237.8|735237.8|736723.1|735239.7|736134|734723.1|31
1638459500000|2021-12-02 15:38:20|736237.7|735237.7|736250.1|735250.1|736259.3|735259.3|736216|735216|32
1638459510000|2021-12-02 15:38:30|736230.7|735230.7|736315|735315|736801.5|735315.1|736230.7|734730|35
1638459520000|2021-12-02 15:38:40|736845.6|734845.6|736526.9|735526.9|737059.1|735555.6|736365.5|734845.6|39
1638459530000|2021-12-02 15:38:50|736516.9|735516.9|737013|735013|737021.7|735528.1|736509.2|735010|36
1638459540000|2021-12-02 15:39:00|736505|735505|736843.3|734843.3|736844.9|735510|736341.4|734843.3|31
1638459550000|2021-12-02 15:39:10|736835.4|734835.4|736935.7|734935.7|736948|735390.8|736335.6|734835.4|36
1638459560000|2021-12-02 15:39:20|736937.7|734937.7|737087.7|735087.7|737087.7|735550.1|736548.1|734937.7|36
1638459570000|2021-12-02 15:39:30|737090|735090|737048.7|735048.7|737106.2|735550.4|736550.4|735024.7|39
1638459580000|2021-12-02 15:39:40|737034|735034|736494.4|735494.4|737095.5|735592|736494.4|735006.7|35
1638459590000|2021-12-02 15:39:50|736496.2|735496.2|737072|735072|737097.9|735548.8|736491|734967.8|35
1638459600000|2021-12-02 15:40:00|737001.1|735001.1|736960.8|734960.8|737012.5|735510.7|736437.4|734927.7|35
1638459610000|2021-12-02 15:40:10|736966.6|734966.6|736388.2|735388.2|736966.6|735473.1|736377.4|734950.2|38
1638459620000|2021-12-02 15:40:20|736389.6|735389.6|736937.5|734937.5|736937.9|735411.2|736377.6|734894.5|38
1638459630000|2021-12-02 15:40:30|736930.2|734930.2|736461.5|735461.5|736982.8|735493.3|736408.6|734929.1|36
1638459640000|2021-12-02 15:40:40|736467.3|735467.3|736549.2|735549.2|737036.3|735549.2|736454.1|734962.9|38
1638459650000|2021-12-02 15:40:50|736549.5|735549.5|736440.7|735440.7|737050.5|735550.4|736440.7|734953|37
1638459660000|2021-12-02 15:41:00|736399.7|735399.7|736352.4|735352.4|736894.7|735400.7|736349.5|734852.9|35
1638459670000|2021-12-02 15:41:10|736351.7|735351.7|736886.4|734886.4|736897.3|735405.4|736343.1|734842.2|37
1638459680000|2021-12-02 15:41:20|736893|734893|736370.5|735370.5|736893|735388.1|736342.8|734846.5|27
1638459690000|2021-12-02 15:41:30|736370.8|735370.8|736385|735385|736874.3|735385|736361.5|734858.6|35
1638459700000|2021-12-02 15:41:40|736380.6|735380.6|736932.6|734932.6|736932.6|735432.1|736365.2|734857.4|33
1638459710000|2021-12-02 15:41:50|736449.1|735449.1|736349.5|735349.5|736852.5|735449.1|736329.4|734836.6|35
1638459720000|2021-12-02 15:42:00|736348.8|735348.8|736824.1|734824.1|736851.6|735364.3|736344.2|734824.1|33
1638459730000|2021-12-02 15:42:10|736328.4|735328.4|736388.5|735388.5|736878|735388.5|736328.4|734876.7|30
1638459740000|2021-12-02 15:42:20|736391.7|735391.7|736433|735433|736933.2|735442.1|736390.8|734911.9|36
1638459750000|2021-12-02 15:42:30|736434|735434|736888.6|734888.6|736926.4|735434|736393.5|734888.6|34
1638459760000|2021-12-02 15:42:40|736391.9|735391.9|736317.9|735317.9|736871|735393.6|736313.9|734871|32
1638459770000|2021-12-02 15:42:50|736319.1|735319.1|736341.2|735341.2|736835|735347.2|736319.1|734835|28
1638459780000|2021-12-02 15:43:00|736853.4|734853.4|736351.1|735351.1|736863.3|735370.3|736336.7|734853.4|36
1638459790000|2021-12-02 15:43:10|736350.2|735350.2|736369.5|735369.5|736853.1|735369.5|736330.7|734846.7|30
1638459800000|2021-12-02 15:43:20|736367.7|735367.7|736341.7|735341.7|736369.7|735369.7|736318|735318|38
1638459810000|2021-12-02 15:43:30|736333.8|735333.8|736389.5|735389.5|736404.5|735404.5|736324.6|735324.6|39
1638459820000|2021-12-02 15:43:40|736394.6|735394.6|736396.9|735396.9|736423.7|735423.7|736367.8|735367.8|35
1638459830000|2021-12-02 15:43:50|736390.9|735390.9|736355.2|735355.2|736390.9|735390.9|736339.5|735339.5|30
1638459840000|2021-12-02 15:44:00|736353.3|735353.3|736102.8|735102.8|736362.1|735362.1|736089.7|735089.7|39
1638459850000|2021-12-02 15:44:10|736090.9|735090.9|736120.9|735120.9|736609.2|735128|736090.9|734607.8|35
1638459860000|2021-12-02 15:44:20|736121.9|735121.9|736228.7|735228.7|736703.2|735231.8|736033.4|734703.2|38
1638459870000|2021-12-02 15:44:30|736221.4|735221.4|736238|735238|736238|735238|736214.6|735214.6|24
1638459880000|2021-12-02 15:44:40|736222.2|735222.2|736183.3|735183.3|736227.7|735227.7|736179.2|735179.2|35
1638459890000|2021-12-02 15:44:50|736181.2|735181.2|736220.3|735220.3|736742.3|735272.2|736170.9|734738|30
1638459900000|2021-12-02 15:45:00|736220|735220|736409|735409|736889.6|735429.8|736205.8|734847.6|36
1638459910000|2021-12-02 15:45:10|736355.5|735355.5|736453.7|735453.7|736929.4|735457.4|736314.9|734855.1|36
1638459920000|2021-12-02 15:45:20|736456.3|735456.3|736565.1|735565.1|736565.1|735565.1|736434.8|735434.8|24
1638459930000|2021-12-02 15:45:30|736550|735550|736530.8|735530.8|737057|735587.1|736529|735037.9|31
1638459940000|2021-12-02 15:45:40|736535.3|735535.3|737190.2|735190.2|737214|735739|736532.9|735076|36
1638459950000|2021-12-02 15:45:50|737168.4|735168.4|737184.8|735184.8|737214.4|735712.5|736650|735168.4|33
1638459960000|2021-12-02 15:46:00|737180.1|735180.1|737207.8|735207.8|737211.6|735705.8|736686.7|735159.5|31
1638459970000|2021-12-02 15:46:10|737210.6|735210.6|736727.5|735727.5|737232.6|735728.6|736697.6|735196.4|29
1638459980000|2021-12-02 15:46:20|737216.6|735216.6|736609|735609|737234.5|735704.4|736597|735115.4|34
1638459990000|2021-12-02 15:46:30|737139.7|735139.7|736572.4|735572.4|737139.7|735630.8|736567.5|735062.4|33
1638460000000|2021-12-02 15:46:40|736574.4|735574.4|736676.7|734676.7|736917.4|735574.4|736295.9|734653.3|30
1638460010000|2021-12-02 15:46:50|736668.1|734668.1|736625.4|734625.4|736701.6|734701.6|736564.6|734564.6|37
1638460020000|2021-12-02 15:47:00|736623.8|734623.8|736573.8|734573.8|736633|734633|736540.6|734540.6|36
1638460030000|2021-12-02 15:47:10|736572.7|734572.7|736323.4|735323.4|736864.5|735366.2|736075|734572.7|33
1638460040000|2021-12-02 15:47:20|736323.2|735323.2|736006.9|735006.9|736822|735323.2|736006.9|734542.6|38
1638460050000|2021-12-02 15:47:30|736009.8|735009.8|736616.9|734616.9|736642|735074|736009.4|734599|36
1638460060000|2021-12-02 15:47:40|736616.8|734616.8|736653.1|734653.1|736682.5|735160.3|736124.2|734616.8|39
1638460070000|2021-12-02 15:47:50|736651.3|734651.3|736676.3|734676.3|736709.5|735206.4|736134.1|734640.3|32
1638460080000|2021-12-02 15:48:00|736685.2|734685.2|736190|735190|736689.7|735199.9|736168.9|734670|29
1638460090000|2021-12-02 15:48:10|736194.2|735194.2|736193.7|735193.7|736693.6|735205.6|736182.1|734680.6|24
1638460100000|2021-12-02 15:48:20|736194.4|735194.4|736248.8|735248.8|736739|735249.3|736191.5|734696|32
1638460110000|2021-12-02 15:48:30|736252.7|735252.7|736237.6|735237.6|736252.7|735252.7|736235.8|735235.8|25
1638460120000|2021-12-02 15:48:40|736746.9|734746.9|736237.9|735237.9|736752.3|735241.4|736232.9|734732|21
1638460130000|2021-12-02 15:48:50|736238.6|735238.6|736245.5|735245.5|736247.7|735247.7|736234.4|735234.4|26
1638460140000|2021-12-02 15:49:00|736253|735253|736749.7|734749.7|736760.1|735268.6|736248.8|734743|26
1638460150000|2021-12-02 15:49:10|736750.1|734750.1|736251.6|735251.6|736758.1|735257.8|736241.4|734746.4|19
1638460160000|2021-12-02 15:49:20|736227.7|735227.7|736235.4|735235.4|736239.4|735239.4|736221.9|735221.9|37
1638460170000|2021-12-02 15:49:30|736246.8|735246.8|736229.4|735229.4|736719.9|735246.8|736165.8|734718.6|37
1638460180000|2021-12-02 15:49:40|736230.6|735230.6|736773.2|734773.2|736779.8|735270.8|736212.7|734700.4|34
1638460190000|2021-12-02 15:49:50|736801.3|734801.3|736806.6|734806.6|736808.4|735307.1|736271.8|734775.7|37
1638460200000|2021-12-02 15:50:00|736802.1|734802.1|736314.3|735314.3|736828.8|735325.9|736279.9|734788.4|34
1638460210000|2021-12-02 15:50:10|736314.4|735314.4|736325.6|735325.6|736814.1|735330.2|736304.1|734814.1|27
1638460220000|2021-12-02 15:50:20|736325.8|735325.8|736324.8|735324.8|736326.6|735326.6|736316.8|735316.8|31
1638460230000|2021-12-02 15:50:30|736323.2|735323.2|736326.8|735326.8|736330|735330|736313.8|735313.8|25
1638460240000|2021-12-02 15:50:40|736326.7|735326.7|736402.1|735402.1|736903.2|735408|736326.2|734903.2|27
1638460250000|2021-12-02 15:50:50|736402|735402|736370.2|735370.2|736908|735412|736370.2|734889.3|20
1638460260000|2021-12-02 15:51:00|736370.3|735370.3|736328.6|735328.6|736825.9|735370.3|736308|734809.6|28
1638460270000|2021-12-02 15:51:10|736829.4|734829.4|736346.8|735346.8|736858.1|735346.8|736324.6|734815.2|27
1638460280000|2021-12-02 15:51:20|736862|734862|736848.3|734848.3|736864.7|735360.9|736349.1|734831.9|24
1638460290000|2021-12-02 15:51:30|736848.9|734848.9|736833.9|734833.9|736858.6|735360.8|736335.7|734830.3|26
1638460300000|2021-12-02 15:51:40|736835.8|734835.8|736804.2|734804.2|736880.7|735384.7|736362.1|734763.9|34
1638460310000|2021-12-02 15:51:50|736794.2|734794.2|736806.7|734806.7|736806.7|734806.7|736781.2|734781.2|35
1638460320000|2021-12-02 15:52:00|736793.8|734793.8|736667|734667|736795.5|735237.1|736158|734665.2|38
1638460330000|2021-12-02 15:52:10|736652.5|734652.5|736668.4|734668.4|736693.3|735151.9|736151.9|734652.5|28
1638460340000|2021-12-02 15:52:20|736670.6|734670.6|736165.8|735165.8|736679|735181.5|736149.8|734663.6|29
1638460350000|2021-12-02 15:52:30|736183.5|735183.5|736212.9|735212.9|736223.2|735223.2|736165.2|735165.2|30
1638460360000|2021-12-02 15:52:40|736248|735248|736259.4|735259.4|736758.3|735271.2|736227.7|734758.3|38
1638460370000|2021-12-02 15:52:50|736257.9|735257.9|736288.7|735288.7|736781.1|735300.8|736233.5|734773.3|30
1638460380000|2021-12-02 15:53:00|736284.1|735284.1|736271.1|735271.1|736798.3|735300.9|736267.7|734772.5|36
1638460390000|2021-12-02 15:53:10|736274.2|735274.2|736791.2|734791.2|736795.4|735313|736274.2|734767.8|35
1638460400000|2021-12-02 15:53:20|736299.6|735299.6|736312.5|735312.5|736822.2|735312.8|736297.7|734788.1|28
1638460410000|2021-12-02 15:53:30|736309.2|735309.2|736813.2|734813.2|736813.2|735317.7|736307.3|734795.8|26
1638460420000|2021-12-02 15:53:40|736819.5|734819.5|736334|735334|736840.2|735338.2|736286.9|734803.8|32
1638460430000|2021-12-02 15:53:50|736837|734837|736356.5|735356.5|736863.5|735374|736350.6|734836.5|36
1638460440000|2021-12-02 15:54:00|736858.4|734858.4|736351.9|735351.9|736858.4|735362.7|736343.2|734843.4|33
1638460450000|2021-12-02 15:54:10|736356.3|735356.3|736342.5|735342.5|736356.3|735356.3|736307.1|735307.1|30
1638460460000|2021-12-02 15:54:20|736343.1|735343.1|736332.3|735332.3|736834.7|735356.5|736322.8|734834.7|28
1638460470000|2021-12-02 15:54:30|736329.8|735329.8|736385.5|735385.5|736870|735385.5|736322.9|734870|20
1638460480000|2021-12-02 15:54:40|736381|735381|736365.4|735365.4|736402.2|735402.2|736364.7|735364.7|25
1638460490000|2021-12-02 15:54:50|736366.2|735366.2|736368.7|735368.7|736388.5|735388.5|736366.2|735366.2|20
1638460500000|2021-12-02 15:55:00|736366.5|735366.5|736369.8|735369.8|736387.9|735387.9|736363.5|735363.5|27
1638460510000|2021-12-02 15:55:10|736366.4|735366.4|736391.9|735391.9|736391.9|735391.9|736358.2|735358.2|26
1638460520000|2021-12-02 15:55:20|736380.7|735380.7|737213.2|735213.2|737216.6|735719|736375.8|735192.2|37
1638460530000|2021-12-02 15:55:30|737210.1|735210.1|736709|735709|737226.8|735718.5|736700.1|735210.1|27
1638460540000|2021-12-02 15:55:40|736710.7|735710.7|736636.3|735636.3|736713|735713|736636.3|735636.3|28
1638460550000|2021-12-02 15:55:50|736660.5|735660.5|736657.8|735657.8|736666.8|735666.8|736646.2|735646.2|22
1638460560000|2021-12-02 15:56:00|736657.4|735657.4|736656.4|735656.4|736657.8|735657.8|736651.5|735651.5|17
1638460570000|2021-12-02 15:56:10|736656.7|735656.7|736725.6|735725.6|736725.6|735725.6|736656.7|735656.7|22
1638460580000|2021-12-02 15:56:20|736751|735751|736816.3|735816.3|736831.3|735831.3|736728.2|735728.2|26
1638460590000|2021-12-02 15:56:30|736820.7|735820.7|736762.6|735762.6|737286.3|735825.9|736759.1|735281.3|25
1638460600000|2021-12-02 15:56:40|736760.1|735760.1|737248.1|735248.1|737284.3|735781.5|736757.1|735229.4|18
1638460610000|2021-12-02 15:56:50|736712.3|735712.3|737085.2|735085.2|737243.9|735732.4|736609.3|735085.2|29
1638460620000|2021-12-02 15:57:00|737082.4|735082.4|736821.3|735821.3|737311.1|735822.1|736544.7|735042.3|26
1638460630000|2021-12-02 15:57:10|736802.8|735802.8|736662.2|735662.2|737197.7|735815.4|736662.2|735180.2|33
1638460640000|2021-12-02 15:57:20|736655.5|735655.5|737151.3|735151.3|737151.3|735663.3|736640.4|735143.5|39
1638460650000|2021-12-02 15:57:30|737147.2|735147.2|736692.3|735692.3|737176.2|735782.3|736670.8|735147.2|35
1638460660000|2021-12-02 15:57:40|736723.3|735723.3|737103.8|735103.8|737110.7|735767.2|736590.5|735103.8|35
1638460670000|2021-12-02 15:57:50|736600.4|735600.4|736626.7|735626.7|737130.8|735630.6|736590.3|735127.7|28
1638460680000|2021-12-02 15:58:00|736625.8|735625.8|736579.5|735579.5|736625.9|735625.9|736579.5|735579.5|35
1638460690000|2021-12-02 15:58:10|737081.4|735081.4|736481|735481|737081.9|735570|736459|735081.1|32
1638460700000|2021-12-02 15:58:20|736477.9|735477.9|736547.3|735547.3|736547.3|735547.3|736459.6|735459.6|34
1638460710000|2021-12-02 15:58:30|736559.2|735559.2|736536.6|735536.6|736559.2|735559.2|736528.3|735528.3|30
1638460720000|2021-12-02 15:58:40|736537.3|735537.3|736532.4|735532.4|736540.2|735540.2|736514|735514|26
1638460730000|2021-12-02 15:58:50|736529.7|735529.7|736544.5|735544.5|736546.8|735546.8|736525.4|735525.4|24
1638460740000|2021-12-02 15:59:00|736546|735546|736525.9|735525.9|736554.6|735554.6|736525.4|735525.4|28
1638460750000|2021-12-02 15:59:10|736523.4|735523.4|736574|735574|736584|735584|736523.4|735523.4|27
1638460760000|2021-12-02 15:59:20|736568|735568|736547.2|735547.2|736586.9|735586.9|736537.5|735537.5|31
1638460770000|2021-12-02 15:59:30|736543.2|735543.2|736577.5|735577.5|737072.3|735582.5|736543|735068|31
1638460780000|2021-12-02 15:59:40|736578.8|735578.8|736568|735568|737083.3|735597.2|736562.9|735083.3|32
1638460790000|2021-12-02 15:59:50|736566.8|735566.8|736622|735622|737104.3|735622.3|736527.5|735103.8|30
1638460800000|2021-12-02 16:00:00|736612.6|735612.6|736515.6|735515.6|737101.3|735612.6|736513.7|735035.3|32
1638460810000|2021-12-02 16:00:10|736516.5|735516.5|736494.5|735494.5|737020.4|735521.1|736477.6|734955.3|32
1638460820000|2021-12-02 16:00:20|736498.2|735498.2|736502|735502|737028.2|735533.5|736491|735005.5|32
1638460830000|2021-12-02 16:00:30|736496|735496|737032.4|735032.4|737052.9|735526.4|736480.2|735021|30
1638460840000|2021-12-02 16:00:40|737036.5|735036.5|737066.3|735066.3|737081.9|735564.5|736536|735036.5|37
1638460850000|2021-12-02 16:00:50|737065.7|735065.7|737073.8|735073.8|737111.4|735612.3|736554.7|735056.5|35
1638460860000|2021-12-02 16:01:00|736586.9|735586.9|737100|735100|737146.2|735606.7|736561.7|735074.4|36
1638460870000|2021-12-02 16:01:10|737096.2|735096.2|736567.8|735567.8|737116.1|735593.6|736550.8|735065.1|38
1638460880000|2021-12-02 16:01:20|736569.5|735569.5|736539.2|735539.2|737123.9|735664|736532.3|735032.4|32
1638460890000|2021-12-02 16:01:30|736547.5|735547.5|737139|735139|737171.7|735606|736547.5|735054.7|37
1638460900000|2021-12-02 16:01:40|737131.3|735131.3|737674.8|735674.8|737690.5|735926.3|736835.1|735131.3|36
1638460910000|2021-12-02 16:01:50|737688.1|735688.1|737689.5|735689.5|737703.5|735703.5|737623.1|735623.1|39
1638460920000|2021-12-02 16:02:00|737691.5|735691.5|737556.8|735556.8|737775.1|735775.1|737556.8|735556.8|39
1638460930000|2021-12-02 16:02:10|737560|735560|737564.8|735564.8|737576.4|736083.2|737070.2|735536.8|35
1638460940000|2021-12-02 16:02:20|737572.5|735572.5|737736.8|735736.8|737736.8|735736.8|737572.5|735572.5|37
1638460950000|2021-12-02 16:02:30|737737.7|735737.7|737678.4|735678.4|737737.7|736243.8|737198|735665.9|31
1638460960000|2021-12-02 16:02:40|737674.5|735674.5|737682.4|735682.4|737693.7|735693.7|737671.8|735671.8|27
1638460970000|2021-12-02 16:02:50|737683.7|735683.7|737188.9|736188.9|737694.1|736189.8|737183.4|735683.7|38
1638460980000|2021-12-02 16:03:00|737702.3|735702.3|737089.6|736089.6|737704.2|736154.3|737089.4|735592.2|37
1638460990000|2021-12-02 16:03:10|737081.6|736081.6|737052.1|736052.1|737563.2|736081.6|737052.1|735535.6|32
1638461000000|2021-12-02 16:03:20|737078.8|736078.8|737122|736122|737661.3|736167.3|737058|735555.7|32
1638461010000|2021-12-02 16:03:30|737128.4|736128.4|737120.5|736120.5|737150.8|736150.8|737107.9|736107.9|28
1638461020000|2021-12-02 16:03:40|737114.3|736114.3|737170.1|736170.1|737194.8|736194.8|737114.3|736114.3|30
1638461030000|2021-12-02 16:03:50|737168|736168|737154|736154|737174.5|736174.5|737145.5|736145.5|15
1638461040000|2021-12-02 16:04:00|737656.1|735656.1|737652.7|735652.7|737663.2|735663.2|737647.2|735647.2|9
1638461050000|2021-12-02 16:04:10|737654.6|735654.6|737172.9|736172.9|737654.9|736191.6|737151.8|735645|20
1638461060000|2021-12-02 16:04:20|737174.1|736174.1|737161.4|736161.4|737174.1|736174.1|737147.8|736147.8|30
1638461070000|2021-12-02 16:04:30|737157.8|736157.8|737126.8|736126.8|737189|736189|737099.6|736099.6|32
1638461080000|2021-12-02 16:04:40|737127.9|736127.9|737120.1|736120.1|737145.2|736145.2|737108.7|736108.7|30
1638461090000|2021-12-02 16:04:50|737121.1|736121.1|737116.3|736116.3|737121.1|736121.1|737052.1|736052.1|30
1638461100000|2021-12-02 16:05:00|737115.3|736115.3|737346.7|735346.7|737538.4|736115.3|736737.2|735207.9|37
1638461110000|2021-12-02 16:05:10|737372.2|735372.2|737392.5|735392.5|737484|735973.1|736880.5|735358.5|37
1638461120000|2021-12-02 16:05:20|737388.5|735388.5|737510.6|735510.6|737510.6|735510.6|737388.5|735388.5|39
1638461130000|2021-12-02 16:05:30|737486.3|735486.3|737383|735383|737486.3|735486.3|737351.4|735351.4|39
1638461140000|2021-12-02 16:05:40|737383.3|735383.3|737195.3|735195.3|737384.4|735821.3|736656.8|735138.3|39
1638461150000|2021-12-02 16:05:50|737180.8|735180.8|737319.5|735319.5|737319.5|735701.4|736696.2|735111.8|37
1638461160000|2021-12-02 16:06:00|737313.8|735313.8|737320.4|735320.4|737348.1|735348.1|737312.5|735312.5|39
1638461170000|2021-12-02 16:06:10|737331.8|735331.8|736850.4|735850.4|737351.1|735850.4|736790.6|735295.8|40
1638461180000|2021-12-02 16:06:20|736847.6|735847.6|736926.7|735926.7|737346.3|735933.4|736822.9|735338.5|36
1638461190000|2021-12-02 16:06:30|736926.6|735926.6|736935|735935|736947.8|735947.8|736925.1|735925.1|31
1638461200000|2021-12-02 16:06:40|736938.2|735938.2|736760.1|735760.1|737253.2|735941.4|736738|735245.8|31
1638461210000|2021-12-02 16:06:50|737257.5|735257.5|737166.4|735166.4|737257.5|735754.9|736633.7|735135.6|40
1638461220000|2021-12-02 16:07:00|737179.3|735179.3|736659.5|735659.5|737213|735706.3|736659.5|735150.9|38
1638461230000|2021-12-02 16:07:10|737153.4|735153.4|736608.9|735608.9|737182.1|735690.7|736608.9|735146.5|35
1638461240000|2021-12-02 16:07:20|736656.5|735656.5|736691.7|735691.7|737192.8|735694.1|736624.3|735138.5|39
1638461250000|2021-12-02 16:07:30|736687.9|735687.9|737203.3|735203.3|737203.3|735701.1|736630.4|735173.1|35
1638461260000|2021-12-02 16:07:40|737202.2|735202.2|736529.9|735529.9|737202.2|735707.1|736505|735041.2|39
1638461270000|2021-12-02 16:07:50|736521.7|735521.7|736502.1|735502.1|737020.6|735525.7|736472.7|735018.7|35
1638461280000|2021-12-02 16:08:00|736505.8|735505.8|736529.5|735529.5|737046.6|735549.7|736493.9|735034.5|36
1638461290000|2021-12-02 16:08:10|736532.3|735532.3|736556.2|735556.2|737054.3|735569.1|736529.2|735054.3|39
1638461300000|2021-12-02 16:08:20|736555.7|735555.7|737085.8|735085.8|737093.4|735592.5|736551.8|735059.8|36
1638461310000|2021-12-02 16:08:30|736586.7|735586.7|737080.4|735080.4|737080.4|735593|736546.6|735050.3|37
1638461320000|2021-12-02 16:08:40|736577.2|735577.2|736576.4|735576.4|737077.8|735586.1|736568.9|735069.3|36
1638461330000|2021-12-02 16:08:50|736576.6|735576.6|736582.7|735582.7|737063.6|735583.7|736558.6|735057.4|38
1638461340000|2021-12-02 16:09:00|736593.2|735593.2|736516.8|735516.8|737108.1|735610.2|736432|735108.1|34
1638461350000|2021-12-02 16:09:10|736501.8|735501.8|736559.7|735559.7|736559.7|735559.7|736497.9|735497.9|31
1638461360000|2021-12-02 16:09:20|736569.2|735569.2|736615.5|735615.5|736615.5|735615.5|736559.2|735559.2|34
1638461370000|2021-12-02 16:09:30|736617.9|735617.9|736621.8|735621.8|736632.3|735632.3|736612.6|735612.6|32
1638461380000|2021-12-02 16:09:40|736606.9|735606.9|736626|735626|737144.4|735640.1|736602.6|735134.7|32
1638461390000|2021-12-02 16:09:50|736625.6|735625.6|736605.2|735605.2|736635|735635|736604.5|735604.5|37
1638461400000|2021-12-02 16:10:00|736605.8|735605.8|736615.5|735615.5|737142.3|735638.1|736605.8|735129.3|40
1638461410000|2021-12-02 16:10:10|736615.6|735615.6|736729.9|735729.9|736729.9|735729.9|736596.2|735596.2|35
1638461420000|2021-12-02 16:10:20|736728.5|735728.5|736864|735864|736868.2|735868.2|736727.8|735727.8|37
1638461430000|2021-12-02 16:10:30|736864.5|735864.5|736828.4|735828.4|736868.1|735868.1|736828.4|735828.4|31
1638461440000|2021-12-02 16:10:40|736819.2|735819.2|736803.1|735803.1|736819.2|735819.2|736793.5|735793.5|31
1638461450000|2021-12-02 16:10:50|736804.4|735804.4|736842.5|735842.5|737316.2|735845.7|736798.5|735316.2|29
1638461460000|2021-12-02 16:11:00|736845.3|735845.3|736915.2|735915.2|736915.2|735915.2|736842.1|735842.1|36
1638461470000|2021-12-02 16:11:10|736912|735912|736945.6|735945.6|737438.8|735959|736912|735438.8|29
1638461480000|2021-12-02 16:11:20|736939.9|735939.9|737463.5|735463.5|737463.5|735964.8|736938.1|735453.2|28
1638461490000|2021-12-02 16:11:30|737462.3|735462.3|737461.8|735461.8|737464.8|735464.8|737457.7|735457.7|23
1638461500000|2021-12-02 16:11:40|737462.6|735462.6|736964.4|735964.4|737466.9|735964.4|736964.2|735458.5|17
1638461510000|2021-12-02 16:11:50|736960.3|735960.3|736958|735958|736966.2|735966.2|736948.6|735948.6|20
1638461520000|2021-12-02 16:12:00|736958.6|735958.6|736961.4|735961.4|737466.2|735978.7|736944.4|735455.6|29
1638461530000|2021-12-02 16:12:10|736971.6|735971.6|736951.8|735951.8|736976.2|735976.2|736951.1|735951.1|34
1638461540000|2021-12-02 16:12:20|736953.5|735953.5|737018.3|736018.3|737020.9|736020.9|736953.5|735953.5|32
1638461550000|2021-12-02 16:12:30|737017.8|736017.8|737055.4|736055.4|737056.1|736056.1|737017.8|736017.8|37
1638461560000|2021-12-02 16:12:40|737056.6|736056.6|737029.5|736029.5|737060.2|736060.2|737027.2|736027.2|30
1638461570000|2021-12-02 16:12:50|737025.9|736025.9|736903.3|735903.3|737485.5|736030.3|736894.7|735485|35
1638461580000|2021-12-02 16:13:00|736897.2|735897.2|736950.3|735950.3|736993.3|735993.3|736897.2|735897.2|35
1638461590000|2021-12-02 16:13:10|736944|735944|736890.3|735890.3|737398|735950.8|736890.3|735389.7|31
1638461600000|2021-12-02 16:13:20|736890.7|735890.7|736915.3|735915.3|736925|735925|736890.7|735890.7|36
1638461610000|2021-12-02 16:13:30|736916.1|735916.1|736935.9|735935.9|736944.6|735944.6|736891.8|735891.8|33
1638461620000|2021-12-02 16:13:40|736935|735935|736937.5|735937.5|736952.8|735952.8|736930.6|735930.6|36
1638461630000|2021-12-02 16:13:50|736933.4|735933.4|736950.2|735950.2|736963.8|735963.8|736933.4|735933.4|34
1638461640000|2021-12-02 16:14:00|736950.4|735950.4|736928.4|735928.4|737425.5|735950.4|736863.6|735364.3|39
1638461650000|2021-12-02 16:14:10|736910.2|735910.2|737300.8|735300.8|737410.5|735923.4|736813|735300.8|37
1638461660000|2021-12-02 16:14:20|736796.9|735796.9|736594.6|735594.6|737307.7|735804.7|736594.6|735100.8|37
1638461670000|2021-12-02 16:14:30|736589.5|735589.5|737123.9|735123.9|737132.3|735637.1|736589.5|735109.1|36
1638461680000|2021-12-02 16:14:40|737126.8|735126.8|737112.8|735112.8|737136.8|735626.2|736619.1|735103.7|35
1638461690000|2021-12-02 16:14:50|737120.1|735120.1|737066.3|735066.3|737135.2|735632|736632|735062|38
1638461700000|2021-12-02 16:15:00|737057.6|735057.6|737076.9|735076.9|737089.5|735576.8|736558.6|735036.5|37
1638461710000|2021-12-02 16:15:10|737078.8|735078.8|737083.4|735083.4|737096.9|735590.2|736555|735053.3|38
1638461720000|2021-12-02 16:15:20|737088|735088|736614.2|735614.2|737143.1|735640.2|736614|735077.2|40
1638461730000|2021-12-02 16:15:30|737111.9|735111.9|737086.1|735086.1|737124.1|735596.1|736590.1|735079.5|39
1638461740000|2021-12-02 16:15:40|737099.9|735099.9|737111.3|735111.3|737123.2|735618.9|736599.3|735082.1|40
1638461750000|2021-12-02 16:15:50|737114.4|735114.4|737101.1|735101.1|737125.7|735620|736617.9|735063.3|39
1638461760000|2021-12-02 16:16:00|737074.3|735074.3|737107|735107|737107.8|735107.8|737070.6|735070.6|36
1638461770000|2021-12-02 16:16:10|737104|735104|736577.2|735577.2|737132.4|735622.8|736577.2|735072.7|39
1638461780000|2021-12-02 16:16:20|737079.1|735079.1|736519.8|735519.8|737083.3|735573.3|736516.3|735016.3|32
1638461790000|2021-12-02 16:16:30|736525.9|735525.9|737042.3|735042.3|737045.6|735545.3|736515.7|735011.3|26
1638461800000|2021-12-02 16:16:40|737039.7|735039.7|737116.6|735116.6|737117.6|735608.9|736546.2|735036.8|34
1638461810000|2021-12-02 16:16:50|737117.5|735117.5|737127.9|735127.9|737132.8|735132.8|737110.9|735110.9|37
1638461820000|2021-12-02 16:17:00|737128.8|735128.8|736606.9|735606.9|737140.6|735620.3|736605.9|735103.7|40
1638461830000|2021-12-02 16:17:10|737112.8|735112.8|737138.5|735138.5|737165.8|735610.6|736609.1|735108.5|40
1638461840000|2021-12-02 16:17:20|737139|735139|737077.3|735077.3|737146.5|735146.5|737073.9|735073.9|39
1638461850000|2021-12-02 16:17:30|737075.7|735075.7|737152.8|735152.8|737163|735641.1|736639.3|735075.2|39
1638461860000|2021-12-02 16:17:40|737146|735146|736542.8|735542.8|737149.3|735571.2|736542.8|735055.4|38
1638461870000|2021-12-02 16:17:50|736542.7|735542.7|736548.2|735548.2|737072.2|735561.8|736515.8|735016.9|33
1638461880000|2021-12-02 16:18:00|736545.9|735545.9|737104.3|735104.3|737104.3|735554.6|736536.8|735039.9|39
1638461890000|2021-12-02 16:18:10|736600.4|735600.4|736591.7|735591.7|736607.9|735607.9|736583.8|735583.8|37
1638461900000|2021-12-02 16:18:20|736589.8|735589.8|737139.6|735139.6|737139.8|735640|736588.1|735106.3|35
1638461910000|2021-12-02 16:18:30|737140.6|735140.6|737142.3|735142.3|737156.8|735653.1|736632.9|735134.6|38
1638461920000|2021-12-02 16:18:40|737138.9|735138.9|736679.5|735679.5|737183.1|735684.8|736616.6|735134.8|40
1638461930000|2021-12-02 16:18:50|736677.2|735677.2|736722.6|735722.6|737245.1|735730.6|736668.5|735213.9|38
1638461940000|2021-12-02 16:19:00|736722.5|735722.5|737223.2|735223.2|737232.3|735729.1|736711|735202.1|36
1638461950000|2021-12-02 16:19:10|737223.3|735223.3|737245|735245|737266|735756.5|736711|735216.3|38
1638461960000|2021-12-02 16:19:20|736736|735736|736772.8|735772.8|737279|735788.9|736733.3|735261.9|34
1638461970000|2021-12-02 16:19:30|736796.8|735796.8|736789.2|735789.2|737301.6|735809.5|736784.4|735289.3|31
1638461980000|2021-12-02 16:19:40|736799.3|735799.3|736628.1|735628.1|737258.7|735799.3|736591.3|735092.3|36
1638461990000|2021-12-02 16:19:50|736621.7|735621.7|736628.2|735628.2|737144.8|735645.7|736616.3|735122.7|39
1638462000000|2021-12-02 16:20:00|736627.8|735627.8|737115.2|735115.2|737138.3|735634.4|736608.4|735112|37
1638462010000|2021-12-02 16:20:10|737115.6|735115.6|737064.6|735064.6|737129.9|735634.1|736574.3|735064.6|39
1638462020000|2021-12-02 16:20:20|737058.1|735058.1|737026.2|735026.2|737058.1|735554.7|736500.7|735009.2|37
1638462030000|2021-12-02 16:20:30|737030.8|735030.8|736497.7|735497.7|737030.8|735525.1|736492.2|735015.9|38
1638462040000|2021-12-02 16:20:40|736501.9|735501.9|736526.4|735526.4|737065.1|735526.9|736493.9|734993.2|39
1638462050000|2021-12-02 16:20:50|737015.1|735015.1|736998.6|734998.6|737028.6|735522.8|736492.7|734983.8|36
1638462060000|2021-12-02 16:21:00|737000.2|735000.2|736574|735574|737077|735582.4|736533.2|735000.2|39
1638462070000|2021-12-02 16:21:10|737081.4|735081.4|737006.4|735006.4|737094.4|735615.9|736515|735002.7|39
1638462080000|2021-12-02 16:21:20|737001.5|735001.5|736524.1|735524.1|737023.2|735537.9|736497.9|735001.5|31
1638462090000|2021-12-02 16:21:30|736530.1|735530.1|736542.4|735542.4|737065.7|735564.6|736518.6|735034.2|33
1638462100000|2021-12-02 16:21:40|736546.7|735546.7|736563.9|735563.9|737066.9|735574.2|736521.4|735034.6|38
1638462110000|2021-12-02 16:21:50|736571.6|735571.6|736562.2|735562.2|736579|735579|736555.4|735555.4|33
1638462120000|2021-12-02 16:22:00|736565|735565|736583.5|735583.5|737083.9|735583.5|736550.5|735083.9|36
1638462130000|2021-12-02 16:22:10|736596.7|735596.7|736742.5|735742.5|737241.7|735746.4|736596.7|735205.2|40
1638462140000|2021-12-02 16:22:20|736738.8|735738.8|736675.1|735675.1|737172.7|735742|736638.6|735167.8|39
1638462150000|2021-12-02 16:22:30|736675.6|735675.6|736620.6|735620.6|737149.4|735675.6|736619.9|735121.7|36
1638462160000|2021-12-02 16:22:40|736619.9|735619.9|737146.5|735146.5|737164.5|735649.2|736619.9|735126.7|39
1638462170000|2021-12-02 16:22:50|736642.7|735642.7|736651.4|735651.4|736665.3|735665.3|736639.8|735639.8|36
1638462180000|2021-12-02 16:23:00|736650.2|735650.2|736579|735579|737142|735656.7|736549.1|735069.5|40
1638462190000|2021-12-02 16:23:10|736571.4|735571.4|736584.1|735584.1|737066.8|735584.1|736530.8|735059.4|32
1638462200000|2021-12-02 16:23:20|736585.4|735585.4|736561.8|735561.8|737074.7|735614.4|736561.5|735069.9|33
1638462210000|2021-12-02 16:23:30|736563.1|735563.1|736567.1|735567.1|737092.9|735584.7|736550.6|735079.9|37
1638462220000|2021-12-02 16:23:40|736563.4|735563.4|736530.1|735530.1|737096.1|735597.1|736530.1|735089.5|31
1638462230000|2021-12-02 16:23:50|736522.4|735522.4|736522.3|735522.3|737037.9|735538|736504|735037.9|38
1638462240000|2021-12-02 16:24:00|736517.6|735517.6|736639.5|735639.5|737111.9|735641.7|736514.8|735069.1|36
1638462250000|2021-12-02 16:24:10|736636.7|735636.7|736580.9|735580.9|737151.7|735651.2|736576.2|735150.4|35
1638462260000|2021-12-02 16:24:20|736585.2|735585.2|736648.3|735648.3|737119.6|735656.9|736582.9|735109.4|36
1638462270000|2021-12-02 16:24:30|736649.8|735649.8|736621.4|735621.4|737169.8|735673.4|736621.4|735158.3|34
1638462280000|2021-12-02 16:24:40|736625.9|735625.9|737152.3|735152.3|737154.4|735652.4|736614.2|735152.3|36
1638462290000|2021-12-02 16:24:50|737152.2|735152.2|736687.2|735687.2|737196.4|735696.1|736648.9|735152.2|39
1638462300000|2021-12-02 16:25:00|737187.7|735187.7|737191.2|735191.2|737210.5|735713.1|736677.1|735178.8|40
1638462310000|2021-12-02 16:25:10|737198.7|735198.7|736660|735660|737198.7|735690.6|736652.4|735161|35
1638462320000|2021-12-02 16:25:20|736661.2|735661.2|737101.4|735101.4|737149.5|735661.2|736593.4|735083.7|35
1638462330000|2021-12-02 16:25:30|736602.6|735602.6|736585.1|735585.1|737088.8|735602.6|736570.2|735064.2|35
1638462340000|2021-12-02 16:25:40|736578.7|735578.7|736553.9|735553.9|737069.3|735578.7|736536.8|735039.3|37
1638462350000|2021-12-02 16:25:50|736549.8|735549.8|736460.5|735460.5|737039.6|735549.8|736460.3|735039.6|29
1638462360000|2021-12-02 16:26:00|736464.5|735464.5|736483.4|735483.4|736483.4|735483.4|736459|735459|29
1638462370000|2021-12-02 16:26:10|736477.7|735477.7|736470.2|735470.2|736478.5|735478.5|736449.1|735449.1|35
1638462380000|2021-12-02 16:26:20|736471.7|735471.7|736474.8|735474.8|736484.7|735484.7|736466.5|735466.5|20
1638462390000|2021-12-02 16:26:30|736473.4|735473.4|736562.8|735562.8|736581.4|735581.4|736473.4|735473.4|37
1638462400000|2021-12-02 16:26:40|736548.9|735548.9|736542.5|735542.5|736555.8|735555.8|736537.6|735537.6|37
1638462410000|2021-12-02 16:26:50|736542|735542|736522.5|735522.5|736549.9|735549.9|736510.1|735510.1|35
1638462420000|2021-12-02 16:27:00|736519.9|735519.9|736532.3|735532.3|736536.9|735536.9|736496|735496|39
1638462430000|2021-12-02 16:27:10|736536.5|735536.5|736506.5|735506.5|736536.5|735536.5|736496.4|735496.4|35
1638462440000|2021-12-02 16:27:20|736504.3|735504.3|736508.7|735508.7|736508.7|735508.7|736450.6|735450.6|31
1638462450000|2021-12-02 16:27:30|736506.9|735506.9|736504.3|735504.3|736506.9|735506.9|736478.6|735478.6|34
1638462460000|2021-12-02 16:27:40|736503.9|735503.9|736494.9|735494.9|736520.7|735520.7|736488.2|735488.2|33
1638462470000|2021-12-02 16:27:50|736493.3|735493.3|736496.3|735496.3|736502.3|735502.3|736485.9|735485.9|37
1638462480000|2021-12-02 16:28:00|736495.3|735495.3|736510.1|735510.1|736510.1|735510.1|736495.3|735495.3|33
1638462490000|2021-12-02 16:28:10|736507.1|735507.1|736493|735493|736513.4|735513.4|736492.6|735492.6|33
1638462500000|2021-12-02 16:28:20|736489.4|735489.4|736516.2|735516.2|736517.2|735517.2|736484.1|735484.1|27
1638462510000|2021-12-02 16:28:30|736513.8|735513.8|736595.7|735595.7|736597.2|735597.2|736513.8|735513.8|35
1638462520000|2021-12-02 16:28:40|736595.4|735595.4|736534.6|735534.6|736595.4|735595.4|736534.6|735534.6|29
1638462530000|2021-12-02 16:28:50|736537.8|735537.8|736451.9|735451.9|736547|735547|736446.9|735446.9|34
1638462540000|2021-12-02 16:29:00|736447.8|735447.8|736514.7|735514.7|736514.7|735514.7|736447.8|735447.8|36
1638462550000|2021-12-02 16:29:10|736518.1|735518.1|736488.1|735488.1|736520.8|735520.8|736478.3|735478.3|37
1638462560000|2021-12-02 16:29:20|736483|735483|736529.5|735529.5|736539.5|735539.5|736481.6|735481.6|37
1638462570000|2021-12-02 16:29:30|736485.9|735485.9|736499.6|735499.6|736500.8|735500.8|736477.7|735477.7|40
1638462580000|2021-12-02 16:29:40|736499.5|735499.5|736556|735556|737058|735556|736486.5|735008.1|37
1638462590000|2021-12-02 16:29:50|736563.1|735563.1|736543.3|735543.3|737067.2|735570.5|736543.3|735057.4|39
1638462600000|2021-12-02 16:30:00|736553.2|735553.2|736597|735597|737125|735631|736553.2|735084.2|35
1638462610000|2021-12-02 16:30:10|737095.8|735095.8|736606.9|735606.9|737109.8|735638.7|736599.2|735093.5|35
1638462620000|2021-12-02 16:30:20|736607.4|735607.4|736516.1|735516.1|737101.3|735607.4|736502|735038|37
1638462630000|2021-12-02 16:30:30|736520.5|735520.5|736482.6|735482.6|737002.7|735523.8|736469.1|735002.7|38
1638462640000|2021-12-02 16:30:40|736487.7|735487.7|736517.2|735517.2|736517.2|735517.2|736461.4|735461.4|34
1638462650000|2021-12-02 16:30:50|736509.3|735509.3|736545.3|735545.3|737042.5|735545.3|736476.1|735035.1|37
1638462660000|2021-12-02 16:31:00|736547.4|735547.4|736626.8|735626.8|737037.7|735635.8|736531.1|735026.2|30
1638462670000|2021-12-02 16:31:10|736633.9|735633.9|736865.4|735865.4|736872.8|735872.8|736633.9|735633.9|38
1638462680000|2021-12-02 16:31:20|736869.1|735869.1|736906.2|735906.2|737393.9|735906.2|736859|735375.3|37
1638462690000|2021-12-02 16:31:30|736902.7|735902.7|737518.9|735518.9|737519.7|736030.1|736896.8|735498.9|32
1638462700000|2021-12-02 16:31:40|737518.3|735518.3|737585.6|735585.6|737628.6|736126.6|737019.5|735518.3|38
1638462710000|2021-12-02 16:31:50|737091.7|736091.7|737064.8|736064.8|737606.5|736109.2|737059.6|735597.6|38
1638462720000|2021-12-02 16:32:00|737064.5|736064.5|737046.8|736046.8|737567.8|736066.1|737039.6|735546.9|39
1638462730000|2021-12-02 16:32:10|737052.9|736052.9|736970|735970|737060|736060|736970|735970|40
1638462740000|2021-12-02 16:32:20|736963.2|735963.2|736901.3|735901.3|736967.6|735967.6|736884.7|735884.7|40
1638462750000|2021-12-02 16:32:30|736904.2|735904.2|736817.7|735817.7|736922.1|735922.1|736816.6|735816.6|38
1638462760000|2021-12-02 16:32:40|736818.9|735818.9|737007.3|736007.3|737026.9|736026.9|736818.9|735818.9|36
1638462770000|2021-12-02 16:32:50|737010.1|736010.1|736992.9|735992.9|737498.3|736010.1|736958.1|735498.3|40
1638462780000|2021-12-02 16:33:00|736989.7|735989.7|736993.9|735993.9|737088.4|736088.4|736989.7|735989.7|39
1638462790000|2021-12-02 16:33:10|736987.7|735987.7|737911.6|735911.6|737920.2|736309.9|736938.6|735430.4|40
1638462800000|2021-12-02 16:33:20|737912.3|735912.3|738436.5|736436.5|738436.5|736436.5|737912.3|735912.3|40
1638462810000|2021-12-02 16:33:30|738465.6|736465.6|738634.3|736634.3|738720.9|736720.9|738403.9|736403.9|40
1638462820000|2021-12-02 16:33:40|738616.9|736616.9|738251.8|736251.8|738616.9|736616.9|737911.2|735911.2|40
1638462830000|2021-12-02 16:33:50|738269.1|736269.1|738048|736048|738337.6|736337.6|738032.8|736032.8|40
1638462840000|2021-12-02 16:34:00|738049.3|736049.3|737835.3|735835.3|738096.2|736096.2|737773.8|735773.8|40
1638462850000|2021-12-02 16:34:10|737827.2|735827.2|737835.5|735835.5|737872.6|735872.6|737827.2|735827.2|39
1638462860000|2021-12-02 16:34:20|737858.4|735858.4|737828.5|735828.5|737895.1|735895.1|737738.9|735738.9|39
1638462870000|2021-12-02 16:34:30|737851.7|735851.7|737739.4|735739.4|737922|735922|737729.7|735729.7|38
1638462880000|2021-12-02 16:34:40|737736.3|735736.3|737767.9|735767.9|737823.4|735823.4|737712.2|735712.2|40
1638462890000|2021-12-02 16:34:50|737760.5|735760.5|737932|735932|737932|735932|737669.5|735669.5|39
1638462900000|2021-12-02 16:35:00|737935.9|735935.9|737687.8|735687.8|737940.3|735940.3|737677.2|735677.2|37
1638462910000|2021-12-02 16:35:10|737697.9|735697.9|737750.3|735750.3|737751|735751|737662.9|735662.9|38
1638462920000|2021-12-02 16:35:20|737735.6|735735.6|737719.4|735719.4|737735.6|735735.6|737712.3|735712.3|37
1638462930000|2021-12-02 16:35:30|737713.2|735713.2|737943.2|735943.2|737964.1|735964.1|737713.2|735713.2|38
1638462940000|2021-12-02 16:35:40|737940.7|735940.7|737982.5|735982.5|738021.7|736021.7|737890.8|735890.8|38
1638462950000|2021-12-02 16:35:50|737980.3|735980.3|737991|735991|738029.2|736029.2|737936.5|735936.5|39
1638462960000|2021-12-02 16:36:00|737982.4|735982.4|737947.2|735947.2|738026.5|736026.5|737944|735944|40
1638462970000|2021-12-02 16:36:10|737946.7|735946.7|737961.9|735961.9|737984|735984|737928.1|735928.1|38
1638462980000|2021-12-02 16:36:20|737949.8|735949.8|737860.8|735860.8|737949.8|736302.4|737302.4|735781.3|36
1638462990000|2021-12-02 16:36:30|737862.6|735862.6|737883.4|735883.4|737924.8|736350.3|737350.3|735836.1|36
1638463000000|2021-12-02 16:36:40|737878.2|735878.2|738025|736025|738026.8|736026.8|737877.5|735877.5|40
1638463010000|2021-12-02 16:36:50|738015.5|736015.5|737972.5|735972.5|738015.5|736015.5|737856.2|735856.2|38
1638463020000|2021-12-02 16:37:00|737950.7|735950.7|737804.7|735804.7|737952.1|735952.1|737763.6|735763.6|40
1638463030000|2021-12-02 16:37:10|737812.1|735812.1|737784.3|735784.3|737812.1|736264.8|737262.9|735753.9|39
1638463040000|2021-12-02 16:37:20|737788.9|735788.9|737789.1|735789.1|737797.2|736286.9|737270.4|735765.3|34
1638463050000|2021-12-02 16:37:30|737789.8|735789.8|737232.5|736232.5|737789.8|736285.2|737214|735743.5|37
1638463060000|2021-12-02 16:37:40|737221.9|736221.9|737229.9|736229.9|737268.9|736268.9|737221.7|736221.7|35
1638463070000|2021-12-02 16:37:50|737229.7|736229.7|737214.4|736214.4|737237.8|736237.8|737197.5|736197.5|31
1638463080000|2021-12-02 16:38:00|737217.4|736217.4|737035.9|736035.9|737223.8|736223.8|737035|736035|35
1638463090000|2021-12-02 16:38:10|737040.8|736040.8|736929.7|735929.7|737040.8|736040.8|736924.2|735924.2|35
1638463100000|2021-12-02 16:38:20|736954.1|735954.1|736965.9|735965.9|736965.9|735965.9|736934.2|735934.2|34
1638463110000|2021-12-02 16:38:30|736963.5|735963.5|737482.5|735482.5|737482.5|735990.6|736946|735482.5|34
1638463120000|2021-12-02 16:38:40|736976.9|735976.9|737004.8|736004.8|737027.1|736027.1|736976.9|735976.9|32
1638463130000|2021-12-02 16:38:50|736990.1|735990.1|737001.4|736001.4|737508.3|736024.6|736987.9|735494.5|38
1638463140000|2021-12-02 16:39:00|737038|736038|737051.9|736051.9|737554.1|736073.5|737020.5|735512.3|38
1638463150000|2021-12-02 16:39:10|737057.4|736057.4|737103.1|736103.1|737570.9|736103.1|737048.3|735528.7|38
1638463160000|2021-12-02 16:39:20|737126.8|736126.8|737755|735755|737765.6|736290.7|737104.4|735664.8|40
1638463170000|2021-12-02 16:39:30|737747.5|735747.5|737679.9|735679.9|737747.5|736278.5|737100.6|735586.6|34
1638463180000|2021-12-02 16:39:40|737680.2|735680.2|737074.4|736074.4|737680.2|736186.2|737074.4|735566.4|37
1638463190000|2021-12-02 16:39:50|737074.2|736074.2|737240.4|736240.4|737751|736259|737074.2|735572.6|37
1638463200000|2021-12-02 16:40:00|737250.7|736250.7|737178.3|736178.3|737735.4|736279.2|737178.3|735687.8|38
1638463210000|2021-12-02 16:40:10|737195.8|736195.8|737151.7|736151.7|737773.8|736276.5|737126|735723.2|36
1638463220000|2021-12-02 16:40:20|737115.5|736115.5|737588.9|735588.9|737766|736264.4|737089.2|735588.9|40
1638463230000|2021-12-02 16:40:30|737590.2|735590.2|737143.9|736143.9|737642.2|736165|737033.6|735523.4|36
1638463240000|2021-12-02 16:40:40|737631.7|735631.7|737112.3|736112.3|737673.6|736192|737112.3|735611.7|39
1638463250000|2021-12-02 16:40:50|737112.8|736112.8|737865.2|735865.2|737886.6|736249.7|737101.1|735662|39
1638463260000|2021-12-02 16:41:00|737856|735856|737845|735845|737917.6|736426.7|737346.9|735840.4|39
1638463270000|2021-12-02 16:41:10|737830.1|735830.1|737784|735784|737830.1|736292.1|737210.7|735704.4|40
1638463280000|2021-12-02 16:41:20|737808.8|735808.8|737807.3|735807.3|737808.8|736300.4|737237.5|735754.5|40
1638463290000|2021-12-02 16:41:30|737305.9|736305.9|737840.9|735840.9|737909.9|736394.5|737291.7|735792.2|36
1638463300000|2021-12-02 16:41:40|737825|735825|737353|736353|737878.7|736373.1|737333.7|735825|38
1638463310000|2021-12-02 16:41:50|737339.2|736339.2|737400.8|736400.8|737845.2|736402.6|737315.7|735830.9|39
1638463320000|2021-12-02 16:42:00|737406|736406|737381.9|736381.9|737912.2|736416|737365.5|735888|39
1638463330000|2021-12-02 16:42:10|737887.2|735887.2|737920.7|735920.7|737920.7|736420.6|737351.6|735863.5|38
1638463340000|2021-12-02 16:42:20|737919.9|735919.9|737399.2|736399.2|737919.9|736433.9|737380.7|735918.6|34
1638463350000|2021-12-02 16:42:30|737416.3|736416.3|737259.4|736259.4|737422.5|736422.5|737259.4|736259.4|38
1638463360000|2021-12-02 16:42:40|737254.1|736254.1|737120.2|736120.2|737254.1|736254.1|737120.2|736120.2|38
1638463370000|2021-12-02 16:42:50|737126.8|736126.8|737121|736121|737648|736148.6|737121|735602.1|38
1638463380000|2021-12-02 16:43:00|737127|736127|737349|736349|737840.5|736349|737116.1|735738.1|38
1638463390000|2021-12-02 16:43:10|737342.7|736342.7|737360.3|736360.3|737833.4|736362.1|737322.7|735833.4|37
1638463400000|2021-12-02 16:43:20|737365|736365|737430.1|736430.1|737893.9|736432.1|737363.8|735893.9|39
1638463410000|2021-12-02 16:43:30|737425.9|736425.9|737436.8|736436.8|737945.4|736462|737417.3|735937.3|40
1638463420000|2021-12-02 16:43:40|737429.3|736429.3|737508.6|736508.6|738037|736540.2|737403.8|735902.5|38
1638463430000|2021-12-02 16:43:50|737535.2|736535.2|737509.2|736509.2|738031.3|736546.6|737485.3|735983.5|40
1638463440000|2021-12-02 16:44:00|738043.8|736043.8|737513.8|736513.8|738082.2|736582|737513.7|736021|37
1638463450000|2021-12-02 16:44:10|737508.1|736508.1|737578.4|736578.4|738141.7|736643.5|737498.2|736106|39
1638463460000|2021-12-02 16:44:20|737583.5|736583.5|737732.3|736732.3|738230.5|736732.3|737583.5|736104.6|40
1638463470000|2021-12-02 16:44:30|738224|736224|737696.4|736696.4|738224|736734|737679.7|736176.2|37
1638463480000|2021-12-02 16:44:40|737697.3|736697.3|737694.2|736694.2|738203.3|736698|737655.9|736150.4|39
1638463490000|2021-12-02 16:44:50|737697.1|736697.1|737894.8|736894.8|738338|736909.6|737692.4|736188.8|38
1638463500000|2021-12-02 16:45:00|737896.6|736896.6|737876|736876|738384.2|736896.6|737873.1|736384.2|30
1638463510000|2021-12-02 16:45:10|737878.5|736878.5|737863|736863|737880.9|736880.9|737830.2|736830.2|36
1638463520000|2021-12-02 16:45:20|737859.7|736859.7|737893.1|736893.1|737898.7|736898.7|737857.4|736857.4|32
1638463530000|2021-12-02 16:45:30|737890.8|736890.8|738441.1|736441.1|738441.1|736953|737854.8|736441.1|29
1638463540000|2021-12-02 16:45:40|738431.1|736431.1|738390.9|736390.9|738435.5|736938|737901.9|736389.3|40
1638463550000|2021-12-02 16:45:50|737882|736882|737723.4|736723.4|738364.4|736882.2|737723.4|736232.9|39
1638463560000|2021-12-02 16:46:00|738221.3|736221.3|737811.8|736811.8|738300.4|736811.8|737722.9|736218.3|39
1638463570000|2021-12-02 16:46:10|737810.3|736810.3|738270.2|736270.2|738315.4|736818.4|737733.4|736245.4|38
1638463580000|2021-12-02 16:46:20|738264|736264|737767.9|736767.9|738283.4|736783.4|737760.7|736261.8|39
1638463590000|2021-12-02 16:46:30|737769.7|736769.7|737788|736788|738300.5|736802.4|737769.7|736276.5|38
1638463600000|2021-12-02 16:46:40|737788.4|736788.4|737750.6|736750.6|738257.1|736788.4|737727.1|736247.4|33
1638463610000|2021-12-02 16:46:50|737747.2|736747.2|737649.7|736649.7|737747.2|736747.2|737643.1|736643.1|31
1638463620000|2021-12-02 16:47:00|737646.3|736646.3|738235.8|736235.8|738246.9|736740.7|737624.6|736128|40
1638463630000|2021-12-02 16:47:10|738230.9|736230.9|738229.7|736229.7|738236.5|736737|737704.7|736202|38
1638463640000|2021-12-02 16:47:20|737732.5|736732.5|737736.7|736736.7|738247.8|736752.8|737713.5|736208.9|39
1638463650000|2021-12-02 16:47:30|737720|736720|737705.1|736705.1|738215.7|736720|737669.5|736161.1|38
1638463660000|2021-12-02 16:47:40|737700.2|736700.2|737674.1|736674.1|738214.2|736709.1|737669.5|736180.6|36
1638463670000|2021-12-02 16:47:50|737668.8|736668.8|737728.7|736728.7|738239.9|736728.7|737668.8|736186.3|39
1638463680000|2021-12-02 16:48:00|738253.4|736253.4|738294.4|736294.4|738300.3|736802|737736.6|736225.4|40
1638463690000|2021-12-02 16:48:10|738296.3|736296.3|738257.5|736257.5|738296.3|736795.3|737747.4|736254.8|37
1638463700000|2021-12-02 16:48:20|738249.8|736249.8|737498.9|736498.9|738256.1|736761.2|737498.9|735951.1|31
1638463710000|2021-12-02 16:48:30|737498.4|736498.4|737523.1|736523.1|738025.7|736523.1|737494|735991.5|38
1638463720000|2021-12-02 16:48:40|737523.6|736523.6|738048.2|736048.2|738056.5|736561.3|737499.3|735997.9|39
1638463730000|2021-12-02 16:48:50|738043.6|736043.6|737669.3|735669.3|738059.1|736549.8|737334.9|735629.4|39
1638463740000|2021-12-02 16:49:00|737666.6|735666.6|737619|735619|737673.9|735673.9|737537.8|735537.8|40
1638463750000|2021-12-02 16:49:10|737616|735616|737399.5|735399.5|737659.4|735659.4|737399.5|735399.5|36
1638463760000|2021-12-02 16:49:20|737386.4|735386.4|737480.7|735480.7|737524.7|735524.7|737368.2|735368.2|39
1638463770000|2021-12-02 16:49:30|737487.2|735487.2|737484.1|735484.1|737491.1|735984.7|736981.3|735464.6|33
1638463780000|2021-12-02 16:49:40|737483.8|735483.8|736996.4|735996.4|737497.7|735999.9|736981.9|735483.3|30
1638463790000|2021-12-02 16:49:50|736994|735994|737109.3|736109.3|737613.4|736110.7|736974.2|735460.7|38
1638463800000|2021-12-02 16:50:00|737108|736108|737535.3|735535.3|737682|736108|737036.6|735518.2|39
1638463810000|2021-12-02 16:50:10|737554.9|735554.9|737051.6|736051.6|737600.8|736068.8|737043.5|735538.2|37
1638463820000|2021-12-02 16:50:20|737041.3|736041.3|736945.2|735945.2|737540.9|736041.3|736945.2|735455.6|39
1638463830000|2021-12-02 16:50:30|736945.8|735945.8|737750.2|735750.2|737756.4|736278.1|736945.8|735548.3|39
1638463840000|2021-12-02 16:50:40|737749.7|735749.7|737699.1|735699.1|737758.7|736211.7|737161|735678.2|37
1638463850000|2021-12-02 16:50:50|737701.5|735701.5|737683.7|735683.7|737718|735718|737677.1|735677.1|36
1638463860000|2021-12-02 16:51:00|737682.3|735682.3|737230.8|736230.8|737749|736243|737215.5|735682.3|37
1638463870000|2021-12-02 16:51:10|737234.6|736234.6|737201.4|736201.4|737739.1|736238.7|737197.1|735719.9|38
1638463880000|2021-12-02 16:51:20|737196.7|736196.7|737742.3|735742.3|737742.3|736239.6|737148.1|735655.1|38
1638463890000|2021-12-02 16:51:30|737236.3|736236.3|737220.8|736220.8|737740.9|736247.6|737210.7|735740.9|38
1638463900000|2021-12-02 16:51:40|737221.3|736221.3|737845.6|735845.6|737859.4|736353.2|737202.2|735799.7|38
1638463910000|2021-12-02 16:51:50|737844.7|735844.7|737353.8|736353.8|737856.2|736379.5|737341|735842.7|35
1638463920000|2021-12-02 16:52:00|737355.6|736355.6|737335.9|736335.9|737883.2|736379.2|737335.9|735846.9|39
1638463930000|2021-12-02 16:52:10|737337.1|736337.1|737315.4|736315.4|737819.4|736337.1|737288.2|735804.4|39
1638463940000|2021-12-02 16:52:20|737317|736317|737406|736406|737909.3|736416.2|737316|735907.1|39
1638463950000|2021-12-02 16:52:30|737405.6|736405.6|737399|736399|737411.7|736411.7|737397.7|736397.7|35
1638463960000|2021-12-02 16:52:40|737399.3|736399.3|737919.9|735919.9|737934.4|736419.4|737399.3|735903|33
1638463970000|2021-12-02 16:52:50|737918.6|735918.6|737910.1|735910.1|737928.2|736429.8|737427.9|735910.1|31
1638463980000|2021-12-02 16:53:00|737919.9|735919.9|737449.5|736449.5|737958.4|736460.2|737438.8|735919.9|38
1638463990000|2021-12-02 16:53:10|737452.1|736452.1|737451.8|736451.8|737964.9|736453.2|737451.8|735947.1|37
1638464000000|2021-12-02 16:53:20|737452.5|736452.5|738003.6|736003.6|738017.3|736515.1|737452.5|735952.1|34
1638464010000|2021-12-02 16:53:30|737506.9|736506.9|738013.3|736013.3|738013.3|736506.9|737485.6|735988.5|36
1638464020000|2021-12-02 16:53:40|738013.7|736013.7|737509.1|736509.1|738023.5|736522.8|737509.1|736001.9|32
1638464030000|2021-12-02 16:53:50|737509.8|736509.8|737467.5|736467.5|738051|736540.9|737465.3|735963|40
1638464040000|2021-12-02 16:54:00|737459.8|736459.8|737990.7|735990.7|738001.6|736480.5|737413|735924.8|38
1638464050000|2021-12-02 16:54:10|737987.2|735987.2|737936.7|735936.7|737995.9|736492.3|737429.6|735936.7|34
1638464060000|2021-12-02 16:54:20|737932.1|735932.1|737897|735897|737932.1|736427.1|737384.5|735895.1|34
1638464070000|2021-12-02 16:54:30|737897.9|735897.9|737421|736421|737952.6|736446.2|737421|735888|33
1638464080000|2021-12-02 16:54:40|737423.4|736423.4|737414.5|736414.5|737927.5|736437.1|737396.4|735906.7|37
1638464090000|2021-12-02 16:54:50|737924.2|735924.2|737319.9|736319.9|737924.2|736402|737300.7|735791.1|31
1638464100000|2021-12-02 16:55:00|737325.8|736325.8|737361.7|736361.7|737881.7|736370.8|737325.8|735831|38
1638464110000|2021-12-02 16:55:10|737367.1|736367.1|737777.6|735777.6|737870.1|736377.4|737265.5|735771.9|39
1638464120000|2021-12-02 16:55:20|737772.6|735772.6|737920.8|735920.8|737921.9|736304.8|737255.4|735742.2|36
1638464130000|2021-12-02 16:55:30|737424.3|736424.3|737421.1|736421.1|737964.8|736461.4|737417.7|735925|39
1638464140000|2021-12-02 16:55:40|737422.2|736422.2|737469.7|736469.7|737943.7|736473.7|737419.2|735943.7|38
1638464150000|2021-12-02 16:55:50|737468.8|736468.8|737529.6|736529.6|738039.9|736544.6|737464.8|735983.4|35
1638464160000|2021-12-02 16:56:00|737531.1|736531.1|737508.3|736508.3|738037.1|736536|737508.3|736018.8|30
1638464170000|2021-12-02 16:56:10|737508.7|736508.7|737603.6|736603.6|738043.7|736613.5|737508.3|736029.2|36
1638464180000|2021-12-02 16:56:20|737602.7|736602.7|737681.7|736681.7|738283.9|736765.6|737596.4|736196.1|37
1638464190000|2021-12-02 16:56:30|737685.5|736685.5|738254.9|736254.9|738301.9|736808.1|737650.4|736163.4|40
1638464200000|2021-12-02 16:56:40|737750.4|736750.4|737753|736753|737767.9|736767.9|737750.4|736750.4|28
1638464210000|2021-12-02 16:56:50|737752.4|736752.4|737746.6|736746.6|737757.8|736757.8|737739.6|736739.6|23
1638464220000|2021-12-02 16:57:00|737746.4|736746.4|737763.4|736763.4|738239.2|736765.4|737736.1|736236.9|32
1638464230000|2021-12-02 16:57:10|737762.4|736762.4|737765.7|736765.7|737768.3|736768.3|737759.4|736759.4|27
1638464240000|2021-12-02 16:57:20|737766.6|736766.6|737734|736734|738241.6|736767.2|737734|736235.1|28
1638464250000|2021-12-02 16:57:30|737737|736737|737703.8|736703.8|738203.5|736743.5|737699.6|736203.5|25
1638464260000|2021-12-02 16:57:40|737704.2|736704.2|737682.5|736682.5|737704.2|736704.2|737680.4|736680.4|21
1638464270000|2021-12-02 16:57:50|737680.8|736680.8|737658.9|736658.9|737693.3|736693.3|737658.9|736658.9|24
1638464280000|2021-12-02 16:58:00|737659.9|736659.9|737638.8|736638.8|737667.6|736667.6|737633.5|736633.5|27
1638464290000|2021-12-02 16:58:10|737636.8|736636.8|737525.8|736525.8|738069.2|736644.9|737525.8|736038.6|35
1638464300000|2021-12-02 16:58:20|737528.9|736528.9|737472.1|736472.1|737542.4|736542.4|737461.8|736461.8|38
1638464310000|2021-12-02 16:58:30|737471.3|736471.3|737494.7|736494.7|737961.5|736495.9|737469.2|735961.5|26
1638464320000|2021-12-02 16:58:40|737498.3|736498.3|737473.4|736473.4|737994.6|736498.3|737454.3|735994.6|35
1638464330000|2021-12-02 16:58:50|737477.7|736477.7|737572.8|736572.8|737960.8|736581|737429.6|735919.8|35
1638464340000|2021-12-02 16:59:00|737601.1|736601.1|737572.9|736572.9|738100|736601.1|737566.7|736090.3|24
1638464350000|2021-12-02 16:59:10|737572.8|736572.8|737503.5|736503.5|737572.8|736572.8|737502.4|736502.4|21
1638464360000|2021-12-02 16:59:20|737506|736506|737390.1|736390.1|738003.4|736506|737385.3|735907.7|29
1638464370000|2021-12-02 16:59:30|737890.4|735890.4|737384.2|736384.2|737893.4|736392|737381.7|735889.5|29
1638464380000|2021-12-02 16:59:40|737385.3|736385.3|737267.9|736267.9|737880.5|736389.8|737191|735690|35
1638464390000|2021-12-02 16:59:50|737249.2|736249.2|737557.2|736557.2|737788.4|736567.5|737249.2|735751|32
1638464400000|2021-12-02 17:00:00|737543.5|736543.5|738058.2|736058.2|738146.4|736565.1|737543.5|736053.8|36
1638464410000|2021-12-02 17:00:10|738063.7|736063.7|738164.5|736164.5|738179.4|736179.4|738031.9|736031.9|36
1638464420000|2021-12-02 17:00:20|738167.2|736167.2|738440.6|736440.6|738580.8|736580.8|738167.2|736167.2|39
1638464430000|2021-12-02 17:00:30|738437.1|736437.1|738435.2|736435.2|738454.1|736454.1|738341.4|736341.4|40
1638464440000|2021-12-02 17:00:40|738424.9|736424.9|738297.2|736297.2|738433.9|736433.9|738287.8|736287.8|37
1638464450000|2021-12-02 17:00:50|738286.7|736286.7|738279.9|736279.9|738319.1|736319.1|738229.6|736229.6|38
1638464460000|2021-12-02 17:01:00|738269.2|736269.2|738137.8|736137.8|738269.2|736269.2|738107.7|736107.7|38
1638464470000|2021-12-02 17:01:10|738141.5|736141.5|738154.2|736154.2|738169|736169|738098.1|736098.1|40
1638464480000|2021-12-02 17:01:20|738151.2|736151.2|738253|736253|738323.4|736323.4|738146.9|736146.9|37
1638464490000|2021-12-02 17:01:30|738246.1|736246.1|738239.7|736239.7|738274|736274|738239.3|736239.3|36
1638464500000|2021-12-02 17:01:40|738232.9|736232.9|738154|736154|738260.7|736260.7|738145.9|736145.9|32
1638464510000|2021-12-02 17:01:50|738162.4|736162.4|738054.3|736054.3|738164.3|736164.3|738054.3|736054.3|35
1638464520000|2021-12-02 17:02:00|738055.5|736055.5|738004.1|736004.1|738064.2|736064.2|737969.7|735969.7|40
1638464530000|2021-12-02 17:02:10|738005.6|736005.6|737865|735865|738020.2|736020.2|737865|735865|35
1638464540000|2021-12-02 17:02:20|737885.2|735885.2|737905.1|735905.1|737909|735909|737842.8|735842.8|33
1638464550000|2021-12-02 17:02:30|737919.8|735919.8|737924.7|735924.7|737943|735943|737902.4|735902.4|33
1638464560000|2021-12-02 17:02:40|737925.5|735925.5|737901.3|735901.3|737925.5|735925.5|737888.6|735888.6|21
1638464570000|2021-12-02 17:02:50|737914.1|735914.1|737867.6|735867.6|737914.1|735914.1|737867.6|735867.6|27
1638464580000|2021-12-02 17:03:00|737871.2|735871.2|737839.5|735839.5|737891.6|735891.6|737831.5|735831.5|34
1638464590000|2021-12-02 17:03:10|737864.6|735864.6|737912|735912|737928.5|735928.5|737864.6|735864.6|27
1638464600000|2021-12-02 17:03:20|737904|735904|737900|735900|737917|735917|737889.5|735889.5|32
1638464610000|2021-12-02 17:03:30|737895|735895|737930.6|735930.6|737937.4|735937.4|737895|735895|33
1638464620000|2021-12-02 17:03:40|737903.5|735903.5|738016.9|736016.9|738030.8|736030.8|737895.7|735895.7|34
1638464630000|2021-12-02 17:03:50|738018.6|736018.6|738011.6|736011.6|738045.5|736045.5|738010.1|736010.1|30
1638464640000|2021-12-02 17:04:00|738012|736012|738019|736019|738070.1|736070.1|738010.5|736010.5|32
1638464650000|2021-12-02 17:04:10|738028.5|736028.5|738155|736155|738155|736155|738028.5|736028.5|34
1638464660000|2021-12-02 17:04:20|738156.4|736156.4|738325.8|736325.8|738339.3|736339.3|738155.6|736155.6|32
1638464670000|2021-12-02 17:04:30|738327.4|736327.4|738241.4|736241.4|738329.6|736329.6|738214.2|736214.2|39
1638464680000|2021-12-02 17:04:40|738243.4|736243.4|738209|736209|738243.4|736243.4|738199.7|736199.7|37
1638464690000|2021-12-02 17:04:50|738211.8|736211.8|738138.9|736138.9|738222.7|736222.7|738124.7|736124.7|29
1638464700000|2021-12-02 17:05:00|738133.2|736133.2|738264.9|736264.9|738289.4|736289.4|738071.5|736071.5|39
1638464710000|2021-12-02 17:05:10|738272|736272|738195.1|736195.1|738302.2|736302.2|738178.3|736178.3|32
1638464720000|2021-12-02 17:05:20|738193.7|736193.7|738268.6|736268.6|738316.3|736316.3|738192.9|736192.9|37
1638464730000|2021-12-02 17:05:30|738256.8|736256.8|738241.3|736241.3|738266.6|736266.6|738239|736239|32
1638464740000|2021-12-02 17:05:40|738240.8|736240.8|738210.3|736210.3|738246.4|736246.4|738206.9|736206.9|31
1638464750000|2021-12-02 17:05:50|738185.8|736185.8|738135.4|736135.4|738193.2|736193.2|738135.4|736135.4|31
1638464760000|2021-12-02 17:06:00|738139.9|736139.9|738123|736123|738143.5|736143.5|738080.3|736080.3|35
1638464770000|2021-12-02 17:06:10|738121.5|736121.5|738036.2|736036.2|738132.9|736652.1|737647.3|736032.5|40
1638464780000|2021-12-02 17:06:20|738036|736036|738064.8|736064.8|738069.9|736069.9|738011.6|736011.6|37
1638464790000|2021-12-02 17:06:30|738066.3|736066.3|738015.5|736015.5|738072.8|736072.8|738008.9|736008.9|38
1638464800000|2021-12-02 17:06:40|738017.1|736017.1|738023.7|736023.7|738039.1|736535.9|737535.9|736009.4|30
1638464810000|2021-12-02 17:06:50|738022.4|736022.4|737495.6|736495.6|738047.1|736497.1|737486|735979.1|31
1638464820000|2021-12-02 17:07:00|737490.2|736490.2|737491.3|736491.3|737993.8|736493|737490.2|735958.7|31
1638464830000|2021-12-02 17:07:10|737495.2|736495.2|737556.3|736556.3|738035.3|736557.7|737495.2|735996|27
1638464840000|2021-12-02 17:07:20|737556.2|736556.2|737554.8|736554.8|738065.2|736570.8|737551.6|736031.5|27
1638464850000|2021-12-02 17:07:30|737555.3|736555.3|738021.7|736021.7|738021.7|736566.1|737552.6|736021.2|23
1638464860000|2021-12-02 17:07:40|738018.3|736018.3|737994.5|735994.5|738023.8|736507.1|737492.4|735994.3|29
1638464870000|2021-12-02 17:07:50|737994.4|735994.4|737946|735946|738006.8|736476.3|737470|735946|23
1638464880000|2021-12-02 17:08:00|737950.5|735950.5|737964.1|735964.1|737990.9|735990.9|737950.5|735950.5|27
1638464890000|2021-12-02 17:08:10|737963|735963|737459.2|736459.2|737976.3|736473.9|737457.1|735947.8|34
1638464900000|2021-12-02 17:08:20|737462.1|736462.1|737935.6|735935.6|737947.1|736467.7|737458.4|735934.4|23
1638464910000|2021-12-02 17:08:30|737939|735939|737930.9|735930.9|737972.7|736398.9|737380.8|735879.1|32
1638464920000|2021-12-02 17:08:40|737923.7|735923.7|737904.1|735904.1|737925.4|736446.1|737404.7|735897.6|33
1638464930000|2021-12-02 17:08:50|737905.1|735905.1|737840.7|735840.7|737905.1|736390.5|737334|735825.3|32
1638464940000|2021-12-02 17:09:00|737835|735835|737766.9|735766.9|737839.9|735839.9|737718.4|735718.4|38
1638464950000|2021-12-02 17:09:10|737766.5|735766.5|737656|735656|737766.5|736158.2|737156.2|735636.5|36
1638464960000|2021-12-02 17:09:20|737668.9|735668.9|737685.6|735685.6|737709.1|735709.1|737659.3|735659.3|32
1638464970000|2021-12-02 17:09:30|737683.9|735683.9|737677.8|735677.8|737710.3|735710.3|737673.6|735673.6|38
1638464980000|2021-12-02 17:09:40|737684.5|735684.5|737670.1|735670.1|737684.5|735684.5|737658|735658|29
1638464990000|2021-12-02 17:09:50|737671.7|735671.7|737655.2|735655.2|737681|735681|737641.2|735641.2|28
1638465000000|2021-12-02 17:10:00|737648.8|735648.8|737671.2|735671.2|737684.9|735684.9|737648.5|735648.5|33
1638465010000|2021-12-02 17:10:10|737672.8|735672.8|737695.6|735695.6|737698.9|736212.3|737198.5|735660.7|34
1638465020000|2021-12-02 17:10:20|737689.5|735689.5|737230.3|736230.3|737733|736230.3|737230.3|735687.7|33
1638465030000|2021-12-02 17:10:30|737230.6|736230.6|737757.4|735757.4|737809|736230.6|737230.6|735738|34
1638465040000|2021-12-02 17:10:40|737752.8|735752.8|737724.8|735724.8|737768.3|735768.3|737716.9|735716.9|31
1638465050000|2021-12-02 17:10:50|737702|735702|737700.8|735700.8|737708.3|735708.3|737692.2|735692.2|29
1638465060000|2021-12-02 17:11:00|737694.8|735694.8|737681.4|735681.4|737700.6|735700.6|737655.7|735655.7|28
1638465070000|2021-12-02 17:11:10|737680.3|735680.3|737676.5|735676.5|737691.2|735691.2|737664.2|735664.2|32
1638465080000|2021-12-02 17:11:20|737686.6|735686.6|737655.3|735655.3|737688.3|735688.3|737652|735652|33
1638465090000|2021-12-02 17:11:30|737641|735641|737639.8|735639.8|737660.1|736142.3|737140.8|735628.4|30
1638465100000|2021-12-02 17:11:40|737637.8|735637.8|737639.8|735639.8|737645.3|735645.3|737625.3|735625.3|24
1638465110000|2021-12-02 17:11:50|737639|735639|737649.7|735649.7|737654.5|735654.5|737633.1|735633.1|31
1638465120000|2021-12-02 17:12:00|737632.3|735632.3|737670.9|735670.9|737687.8|735687.8|737631.6|735631.6|40
1638465130000|2021-12-02 17:12:10|737672.3|735672.3|737680.6|735680.6|737697|735697|737654.8|735654.8|32
1638465140000|2021-12-02 17:12:20|737679.4|735679.4|737651.9|735651.9|737689.5|735689.5|737641.9|735641.9|27
1638465150000|2021-12-02 17:12:30|737652.2|735652.2|737645.1|735645.1|737657|735657|737630.6|735630.6|34
1638465160000|2021-12-02 17:12:40|737649.7|735649.7|737431.9|735431.9|737653.4|735991.7|736991.7|735430.3|36
1638465170000|2021-12-02 17:12:50|737429.2|735429.2|737382.3|735382.3|737441|735441|737382.3|735382.3|26
1638465180000|2021-12-02 17:13:00|737379.5|735379.5|737405.9|735405.9|737425|735425|737375.5|735375.5|38
1638465190000|2021-12-02 17:13:10|737406.2|735406.2|737043|736043|737492.6|736054.8|736970.9|735406.2|31
1638465200000|2021-12-02 17:13:20|737555.4|735555.4|737576|735576|737614.1|736114.1|737073.9|735555.4|36
1638465210000|2021-12-02 17:13:30|737580.5|735580.5|737601.4|735601.4|737604.7|736094.5|737049|735551.1|36
1638465220000|2021-12-02 17:13:40|737101.8|736101.8|737530.6|735530.6|737620.7|736112.2|737060.8|735530.6|34
1638465230000|2021-12-02 17:13:50|737534.6|735534.6|737526.2|735526.2|737539.5|736022.4|737022.4|735517.9|32
1638465240000|2021-12-02 17:14:00|737534.9|735534.9|737543.5|735543.5|737543.5|735543.5|737525.5|735525.5|32
1638465250000|2021-12-02 17:14:10|737537.5|735537.5|737625.6|735625.6|737626.1|735626.1|737536.7|735536.7|33
1638465260000|2021-12-02 17:14:20|737635.4|735635.4|737576.5|735576.5|737635.4|735635.4|737570|735570|37
1638465270000|2021-12-02 17:14:30|737568.5|735568.5|737583.2|735583.2|737583.2|735583.2|737541.9|735541.9|35
1638465280000|2021-12-02 17:14:40|737571.9|735571.9|737596.4|735596.4|737596.4|735596.4|737564.8|735564.8|29
1638465290000|2021-12-02 17:14:50|737602.4|735602.4|737618.7|735618.7|737631.1|735631.1|737588.4|735588.4|31
1638465300000|2021-12-02 17:15:00|737614|735614|737657.1|735657.1|737659.6|735659.6|737612.4|735612.4|38
1638465310000|2021-12-02 17:15:10|737656.3|735656.3|737676.6|735676.6|737690.7|735690.7|737641.7|735641.7|36
1638465320000|2021-12-02 17:15:20|737674.3|735674.3|737706.7|735706.7|737718.9|735718.9|737669.5|735669.5|28
1638465330000|2021-12-02 17:15:30|737698.9|735698.9|737729.2|735729.2|737753.6|735753.6|737698.7|735698.7|26
1638465340000|2021-12-02 17:15:40|737728.4|735728.4|737660.4|735660.4|737739.3|735739.3|737656.4|735656.4|35
1638465350000|2021-12-02 17:15:50|737654.6|735654.6|737645.7|735645.7|737662.1|735662.1|737615|735615|36
1638465360000|2021-12-02 17:16:00|737648.3|735648.3|737667|735667|737668.1|735668.1|737648.3|735648.3|31
1638465370000|2021-12-02 17:16:10|737661.6|735661.6|737645.4|735645.4|737683.5|735683.5|737643.1|735643.1|33
1638465380000|2021-12-02 17:16:20|737640.2|735640.2|737651.6|735651.6|737663.2|735663.2|737640.2|735640.2|29
1638465390000|2021-12-02 17:16:30|737655.2|735655.2|737673.4|735673.4|737682.1|735682.1|737643.1|735643.1|29
1638465400000|2021-12-02 17:16:40|737667.6|735667.6|737698.3|735698.3|737711.5|735711.5|737658.9|735658.9|32
1638465410000|2021-12-02 17:16:50|737694.1|735694.1|737720.3|735720.3|737720.3|735720.3|737691.5|735691.5|35
1638465420000|2021-12-02 17:17:00|737720.7|735720.7|737660.3|735660.3|737720.7|736166.3|737155.3|735637.7|37
1638465430000|2021-12-02 17:17:10|737664.9|735664.9|737667.3|735667.3|737676.9|736151.8|737151.8|735651.7|33
1638465440000|2021-12-02 17:17:20|737666|735666|737665.1|735665.1|737685.5|735685.5|737658.9|735658.9|34
1638465450000|2021-12-02 17:17:30|737663|735663|737643.4|735643.4|737663|735663|737639.7|735639.7|37
1638465460000|2021-12-02 17:17:40|737642.6|735642.6|737655.7|735655.7|737662.5|735662.5|737637.8|735637.8|33
1638465470000|2021-12-02 17:17:50|737656.5|735656.5|737641.5|735641.5|737663.1|735663.1|737641.1|735641.1|32
1638465480000|2021-12-02 17:18:00|737641.8|735641.8|737645.5|735645.5|737649.2|735649.2|737629.7|735629.7|36
1638465490000|2021-12-02 17:18:10|737645.3|735645.3|737681.8|735681.8|737682.8|736163.5|737163.5|735638.2|34
1638465500000|2021-12-02 17:18:20|737677.1|735677.1|737665.9|735665.9|737696.3|735696.3|737650.5|735650.5|35
1638465510000|2021-12-02 17:18:30|737672|735672|737672.4|735672.4|737688.9|736196.5|737196.5|735645.3|34
1638465520000|2021-12-02 17:18:40|737673.9|735673.9|737636.8|735636.8|737676.5|735676.5|737634.7|735634.7|38
1638465530000|2021-12-02 17:18:50|737639.8|735639.8|737626|735626|737640.9|735640.9|737568.4|735568.4|35
1638465540000|2021-12-02 17:19:00|737616.7|735616.7|737638|735638|737642.9|735642.9|737616.7|735616.7|32
1638465550000|2021-12-02 17:19:10|737634.6|735634.6|737585.6|735585.6|737646.1|735646.1|737578.2|735578.2|33
1638465560000|2021-12-02 17:19:20|737584.5|735584.5|737597.3|735597.3|737598.8|735598.8|737573.1|735573.1|29
1638465570000|2021-12-02 17:19:30|737597.1|735597.1|737597.1|735597.1|737617.3|735617.3|737589.4|735589.4|30
1638465580000|2021-12-02 17:19:40|737609.5|735609.5|737605.4|735605.4|737623.7|735623.7|737600.3|735600.3|24
1638465590000|2021-12-02 17:19:50|737597.1|735597.1|737645.9|735645.9|737653.2|735653.2|737597.1|735597.1|39
1638465600000|2021-12-02 17:20:00|737645.7|735645.7|737639.2|735639.2|737654.5|735654.5|737615.1|735615.1|38
1638465610000|2021-12-02 17:20:10|737642|735642|737640.4|735640.4|737652.5|735652.5|737633.7|735633.7|24
1638465620000|2021-12-02 17:20:20|737642.2|735642.2|737556.1|735556.1|737642.2|735642.2|737556.1|735556.1|32
1638465630000|2021-12-02 17:20:30|737555.4|735555.4|737565.9|735565.9|737571.6|735571.6|737555.4|735555.4|25
1638465640000|2021-12-02 17:20:40|737567.2|735567.2|737547.6|735547.6|737567.2|735567.2|737543|735543|27
1638465650000|2021-12-02 17:20:50|737545.8|735545.8|737545.2|735545.2|737556.4|735556.4|737543.1|735543.1|28
1638465660000|2021-12-02 17:21:00|737552.5|735552.5|737367.8|735367.8|737552.5|735552.5|737331.8|735331.8|35
1638465670000|2021-12-02 17:21:10|737375.3|735375.3|737349|735349|737386.2|735386.2|737348.5|735348.5|36
1638465680000|2021-12-02 17:21:20|737346.3|735346.3|737357.6|735357.6|737360.8|735360.8|737344.9|735344.9|36
1638465690000|2021-12-02 17:21:30|737365.2|735365.2|737354.5|735354.5|737365.6|735365.6|737346.8|735346.8|32
1638465700000|2021-12-02 17:21:40|737345.7|735345.7|737387.1|735387.1|737387.1|735387.1|737345.7|735345.7|33
1638465710000|2021-12-02 17:21:50|737386.8|735386.8|737347.1|735347.1|737386.8|735386.8|737337.7|735337.7|36
1638465720000|2021-12-02 17:22:00|737343.3|735343.3|737341.5|735341.5|737364.8|735364.8|737314|735314|35
1638465730000|2021-12-02 17:22:10|737335.3|735335.3|737372.5|735372.5|737380.2|735852.2|736852.2|735334|37
1638465740000|2021-12-02 17:22:20|737373.3|735373.3|737427.4|735427.4|737428.3|735428.3|737360.9|735360.9|34
1638465750000|2021-12-02 17:22:30|737423.9|735423.9|737412.4|735412.4|737431.6|735431.6|737373.1|735373.1|32
1638465760000|2021-12-02 17:22:40|737418.6|735418.6|737412.2|735412.2|737418.6|735913.1|736912.9|735396.1|33
1638465770000|2021-12-02 17:22:50|737402.5|735402.5|737392.2|735392.2|737413.3|735413.3|737392.2|735392.2|30
1638465780000|2021-12-02 17:23:00|737397|735397|737383.2|735383.2|737418.9|735418.9|737374.2|735374.2|30
1638465790000|2021-12-02 17:23:10|737375|735375|737267.2|735267.2|737383|735383|737232.6|735232.6|29
1638465800000|2021-12-02 17:23:20|737261.7|735261.7|737235.7|735235.7|737263.4|735263.4|737216.5|735216.5|30
1638465810000|2021-12-02 17:23:30|737219.5|735219.5|737241.7|735241.7|737254.5|735254.5|737209|735209|31
1638465820000|2021-12-02 17:23:40|737252.1|735252.1|737291.9|735291.9|737291.9|735291.9|737247.6|735247.6|34
1638465830000|2021-12-02 17:23:50|737299.2|735299.2|737271.1|735271.1|737299.2|735299.2|737255.3|735255.3|28
1638465840000|2021-12-02 17:24:00|737278|735278|737245.1|735245.1|737333.1|735333.1|737237.1|735237.1|39
1638465850000|2021-12-02 17:24:10|737246.2|735246.2|737252.9|735252.9|737260.5|735260.5|737241|735241|30
1638465860000|2021-12-02 17:24:20|737254.2|735254.2|737287.6|735287.6|737327.3|735327.3|737254.2|735254.2|40
1638465870000|2021-12-02 17:24:30|737288.4|735288.4|737281|735281|737309.4|735309.4|737258.7|735258.7|31
1638465880000|2021-12-02 17:24:40|737283.4|735283.4|737268.7|735268.7|737296.3|735296.3|737246.1|735246.1|36
1638465890000|2021-12-02 17:24:50|737270.9|735270.9|737182.5|735182.5|737276.2|735276.2|737182.5|735182.5|19
1638465900000|2021-12-02 17:25:00|737177|735177|737292.5|735292.5|737320|735320|737177|735177|36
1638465910000|2021-12-02 17:25:10|737298.5|735298.5|737354.4|735354.4|737360.7|735360.7|737297.8|735297.8|36
1638465920000|2021-12-02 17:25:20|737347.8|735347.8|737338.3|735338.3|737366.1|735366.1|737333.6|735333.6|39
1638465930000|2021-12-02 17:25:30|737356.8|735356.8|737377.7|735377.7|737400|735400|737356.8|735356.8|38
1638465940000|2021-12-02 17:25:40|737383.8|735383.8|737406|735406|737413.8|735413.8|737378.7|735378.7|35
1638465950000|2021-12-02 17:25:50|737418.3|735418.3|737600.3|735600.3|737600.3|735600.3|737408.8|735408.8|38
1638465960000|2021-12-02 17:26:00|737589.3|735589.3|737608.9|735608.9|737630.4|735630.4|737589|735589|32
1638465970000|2021-12-02 17:26:10|737605.2|735605.2|737643|735643|737651.5|735651.5|737602.7|735602.7|37
1638465980000|2021-12-02 17:26:20|737644.5|735644.5|737590.7|735590.7|737646.8|735646.8|737534.3|735534.3|39
1638465990000|2021-12-02 17:26:30|737590|735590|737608.7|735608.7|737614.1|735614.1|737574|735574|31
1638466000000|2021-12-02 17:26:40|737589|735589|737539.6|735539.6|737594.5|735594.5|737534.6|735534.6|33
1638466010000|2021-12-02 17:26:50|737537.8|735537.8|737544.8|735544.8|737555.9|735555.9|737527.9|735527.9|38
1638466020000|2021-12-02 17:27:00|737546.9|735546.9|737664.5|735664.5|737675.4|735675.4|737546.9|735546.9|40
1638466030000|2021-12-02 17:27:10|737664|735664|737747.2|735747.2|737798.5|735798.5|737664|735664|39
1638466040000|2021-12-02 17:27:20|737742.9|735742.9|737748.9|735748.9|737763.3|735763.3|737730|735730|35
1638466050000|2021-12-02 17:27:30|737750|735750|737712|735712|737750|735750|737700.7|735700.7|25
1638466060000|2021-12-02 17:27:40|737715.5|735715.5|737695.9|735695.9|737733.4|735733.4|737684.3|735684.3|31
1638466070000|2021-12-02 17:27:50|737700.1|735700.1|737678.1|735678.1|737700.1|735700.1|737661.1|735661.1|37
1638466080000|2021-12-02 17:28:00|737683.3|735683.3|737667.1|735667.1|737713.7|735713.7|737664.9|735664.9|39
1638466090000|2021-12-02 17:28:10|737674.4|735674.4|737673.8|735673.8|737694.9|735694.9|737667.5|735667.5|32
1638466100000|2021-12-02 17:28:20|737669.3|735669.3|737690.1|735690.1|737699.2|735699.2|737646.1|735646.1|31
1638466110000|2021-12-02 17:28:30|737704|735704|737711.7|735711.7|737714.1|735714.1|737690.7|735690.7|35
1638466120000|2021-12-02 17:28:40|737707.6|735707.6|737705.6|735705.6|737718.3|735718.3|737695.5|735695.5|34
1638466130000|2021-12-02 17:28:50|737697.2|735697.2|737711.9|735711.9|737735.8|735735.8|737697.2|735697.2|35
1638466140000|2021-12-02 17:29:00|737710.7|735710.7|737699.9|735699.9|737718.9|735718.9|737696.8|735696.8|29
1638466150000|2021-12-02 17:29:10|737703.8|735703.8|737719|735719|737726.5|735726.5|737703.8|735703.8|32
1638466160000|2021-12-02 17:29:20|737718.1|735718.1|737708.5|735708.5|737744.3|735744.3|737697.4|735697.4|32
1638466170000|2021-12-02 17:29:30|737725.3|735725.3|737717.5|735717.5|737765.9|735765.9|737704.1|735704.1|32
1638466180000|2021-12-02 17:29:40|737712.2|735712.2|737779.5|735779.5|737779.5|735779.5|737705|735705|26
1638466190000|2021-12-02 17:29:50|737721.1|735721.1|737724|735724|737750.2|735750.2|737700|735700|30
1638466200000|2021-12-02 17:30:00|737240|736240|737715.4|735715.4|737747.2|736240|737240|735697.6|33
1638466210000|2021-12-02 17:30:10|737736.8|735736.8|737738|735738|737751.2|735751.2|737671.5|735671.5|35
1638466220000|2021-12-02 17:30:20|737734.6|735734.6|737754.5|735754.5|737778.4|735778.4|737734.6|735734.6|32
1638466230000|2021-12-02 17:30:30|737755.3|735755.3|737786.9|735786.9|737812.1|735812.1|737750.6|735750.6|26
1638466240000|2021-12-02 17:30:40|737773.3|735773.3|737809.1|735809.1|737912.6|735912.6|737773.3|735773.3|37
1638466250000|2021-12-02 17:30:50|737837.1|735837.1|737810.2|735810.2|737874.5|735874.5|737782.3|735782.3|31
1638466260000|2021-12-02 17:31:00|737791.5|735791.5|737794.9|735794.9|737827.7|735827.7|737790.4|735790.4|35
1638466270000|2021-12-02 17:31:10|737817.8|735817.8|737791.7|735791.7|737887.6|735887.6|737791.7|735791.7|36
1638466280000|2021-12-02 17:31:20|737808.5|735808.5|737806.7|735806.7|737809.3|735809.3|737782|735782|35
1638466290000|2021-12-02 17:31:30|737799.9|735799.9|737788.5|735788.5|737814.6|735814.6|737774.5|735774.5|32
1638466300000|2021-12-02 17:31:40|737786.6|735786.6|737761.4|735761.4|737799.4|735799.4|737754.9|735754.9|32
1638466310000|2021-12-02 17:31:50|737756.9|735756.9|737749.8|735749.8|737777.6|735777.6|737732.5|735732.5|33
1638466320000|2021-12-02 17:32:00|737754|735754|737686|735686|737764.5|735764.5|737640.1|735640.1|32
1638466330000|2021-12-02 17:32:10|737685.2|735685.2|737687.9|735687.9|737710.7|735710.7|737633.6|735633.6|35
1638466340000|2021-12-02 17:32:20|737692.6|735692.6|737682.1|735682.1|737692.6|735692.6|737632.2|735632.2|33
1638466350000|2021-12-02 17:32:30|737646.2|735646.2|737734.2|735734.2|737783|735783|737625.7|735625.7|40
1638466360000|2021-12-02 17:32:40|737722.5|735722.5|737673.6|735673.6|737725.9|735725.9|737672.9|735672.9|38
1638466370000|2021-12-02 17:32:50|737662.6|735662.6|737700.6|735700.6|737700.6|735700.6|737641.6|735641.6|30
1638466380000|2021-12-02 17:33:00|737176|736176|737738.1|735738.1|737778.4|736176.3|737166.3|735666.3|39
1638466390000|2021-12-02 17:33:10|737741.6|735741.6|737746.9|735746.9|737779.4|735779.4|737737.4|735737.4|40
1638466400000|2021-12-02 17:33:20|737745|735745|737725.4|735725.4|737764|735764|737714.6|735714.6|30
1638466410000|2021-12-02 17:33:30|737729.6|735729.6|737726.5|735726.5|737738.2|735738.2|737714.4|735714.4|28
1638466420000|2021-12-02 17:33:40|737732|735732|737733.8|735733.8|737762|735762|737719.4|735719.4|36
1638466430000|2021-12-02 17:33:50|737728.7|735728.7|737712.8|735712.8|737739.6|735739.6|737673.6|735673.6|36
1638466440000|2021-12-02 17:34:00|737721.6|735721.6|737711.3|735711.3|737729.3|735729.3|737697.7|735697.7|35
1638466450000|2021-12-02 17:34:10|737729.8|735729.8|737752.7|735752.7|737767.9|735767.9|737721|735721|31
1638466460000|2021-12-02 17:34:20|737766.3|735766.3|737850.3|735850.3|737854.9|735854.9|737746.5|735746.5|30
1638466470000|2021-12-02 17:34:30|737871.6|735871.6|738010.8|736010.8|738015.6|736015.6|737850.2|735850.2|29
1638466480000|2021-12-02 17:34:40|738016.7|736016.7|738050|736050|738062|736062|738013.8|736013.8|30
1638466490000|2021-12-02 17:34:50|738032.1|736032.1|738003.9|736003.9|738069.4|736069.4|737979.4|735979.4|30
1638466500000|2021-12-02 17:35:00|738014.3|736014.3|738002.5|736002.5|738022.2|736022.2|737985.7|735985.7|37
1638466510000|2021-12-02 17:35:10|737991.7|735991.7|737962.6|735962.6|737997.4|735997.4|737923.4|735923.4|36
1638466520000|2021-12-02 17:35:20|737960.8|735960.8|737985.7|735985.7|738017.2|736017.2|737951.5|735951.5|32
1638466530000|2021-12-02 17:35:30|737978.8|735978.8|738066.1|736066.1|738098.9|736098.9|737958.1|735958.1|39
1638466540000|2021-12-02 17:35:40|738060.6|736060.6|738132.2|736132.2|738147.8|736147.8|738042.1|736042.1|39
1638466550000|2021-12-02 17:35:50|738132.1|736132.1|738046.9|736046.9|738143.3|736143.3|738039.5|736039.5|35
1638466560000|2021-12-02 17:36:00|738054.4|736054.4|738059|736059|738101.8|736101.8|738049.5|736049.5|39
1638466570000|2021-12-02 17:36:10|738058.1|736058.1|738017.9|736017.9|738091.2|736091.2|738004.4|736004.4|39
1638466580000|2021-12-02 17:36:20|738008.8|736008.8|737857.3|735857.3|738015.9|736015.9|737857.3|735857.3|37
1638466590000|2021-12-02 17:36:30|737866.9|735866.9|737871.3|735871.3|737889|735889|737842.1|735842.1|38
1638466600000|2021-12-02 17:36:40|737875.3|735875.3|737885.5|735885.5|737887.2|735887.2|737855.5|735855.5|36
1638466610000|2021-12-02 17:36:50|737896.1|735896.1|737828.3|735828.3|737896.1|735896.1|737828.3|735828.3|35
1638466620000|2021-12-02 17:37:00|737832.8|735832.8|737846.5|735846.5|737869.7|735869.7|737832.8|735832.8|36
1638466630000|2021-12-02 17:37:10|737843.1|735843.1|737792.5|735792.5|737854.5|735854.5|737792.5|735792.5|31
1638466640000|2021-12-02 17:37:20|737791.2|735791.2|737792.4|735792.4|737802.4|735802.4|737760.9|735760.9|36
1638466650000|2021-12-02 17:37:30|737790.5|735790.5|737780.9|735780.9|737794.3|735794.3|737760.7|735760.7|33
1638466660000|2021-12-02 17:37:40|737783.2|735783.2|737712|735712|737783.2|735783.2|737701|735701|35
1638466670000|2021-12-02 17:37:50|737720.7|735720.7|737665.9|735665.9|737727.9|735727.9|737652.9|735652.9|29
1638466680000|2021-12-02 17:38:00|737662.3|735662.3|737648.1|735648.1|737681.3|735681.3|737648.1|735648.1|32
1638466690000|2021-12-02 17:38:10|737657|735657|737665.7|735665.7|737683.9|735683.9|737647.8|735647.8|34
1638466700000|2021-12-02 17:38:20|737643.6|735643.6|737666.2|735666.2|737672.8|735672.8|737637.5|735637.5|27
1638466710000|2021-12-02 17:38:30|737669|735669|737670.8|735670.8|737682.2|735682.2|737660.7|735660.7|26
1638466720000|2021-12-02 17:38:40|737662.9|735662.9|737967.3|735967.3|737976.6|735976.6|737662.9|735662.9|30
1638466730000|2021-12-02 17:38:50|737968.1|735968.1|737974.8|735974.8|737981.1|735981.1|737952.9|735952.9|32
1638466740000|2021-12-02 17:39:00|737974.4|735974.4|737967.9|735967.9|737974.4|735974.4|737949.2|735949.2|31
1638466750000|2021-12-02 17:39:10|737970.5|735970.5|737973.2|735973.2|737982.7|735982.7|737966.9|735966.9|28
1638466760000|2021-12-02 17:39:20|737975.3|735975.3|738038.9|736038.9|738039.3|736039.3|737957.9|735957.9|21
1638466770000|2021-12-02 17:39:30|738027.7|736027.7|738036.6|736036.6|738083.5|736083.5|737988.8|735988.8|39
1638466780000|2021-12-02 17:39:40|738041.5|736041.5|738119.7|736119.7|738159.5|736159.5|738004.4|736004.4|33
1638466790000|2021-12-02 17:39:50|738108.5|736108.5|738155.5|736155.5|738160.1|736160.1|738098.3|736098.3|30
1638466800000|2021-12-02 17:40:00|738151|736151|738134.6|736134.6|738163.8|736163.8|738071.4|736071.4|33
1638466810000|2021-12-02 17:40:10|738133.2|736133.2|738154.7|736154.7|738166.4|736166.4|738079.4|736079.4|36
1638466820000|2021-12-02 17:40:20|738152.1|736152.1|738100|736100|738162.3|736162.3|738091.9|736091.9|36
1638466830000|2021-12-02 17:40:30|738111|736111|738185.4|736185.4|738201.7|736201.7|738094.4|736094.4|33
1638466840000|2021-12-02 17:40:40|738193.5|736193.5|738215.2|736215.2|738215.2|736215.2|738172.6|736172.6|34
1638466850000|2021-12-02 17:40:50|738224.3|736224.3|738200.8|736200.8|738238.2|736238.2|738179|736179|28
1638466860000|2021-12-02 17:41:00|738185.6|736185.6|738207.1|736207.1|738210.4|736210.4|738175.5|736175.5|24
1638466870000|2021-12-02 17:41:10|738207.8|736207.8|738220.9|736220.9|738223.8|736223.8|738198.7|736198.7|19
1638466880000|2021-12-02 17:41:20|738226.1|736226.1|738212.7|736212.7|738263.5|736263.5|738211.6|736211.6|34
1638466890000|2021-12-02 17:41:30|738200.9|736200.9|738339.3|736339.3|738342.9|736342.9|738200.9|736200.9|33
1638466900000|2021-12-02 17:41:40|738338.1|736338.1|738447.3|736447.3|738453.8|736453.8|738338.1|736338.1|19
1638466910000|2021-12-02 17:41:50|738475|736475|738527.2|736527.2|738527.3|736527.3|738451.4|736451.4|37
1638466920000|2021-12-02 17:42:00|738515.7|736515.7|738507.1|736507.1|738531.3|736531.3|738494.8|736494.8|36
1638466930000|2021-12-02 17:42:10|738486.5|736486.5|738619|736619|738660.7|736660.7|738486.5|736486.5|34
1638466940000|2021-12-02 17:42:20|738625|736625|738593.9|736593.9|738646.3|736646.3|738593.9|736593.9|33
1638466950000|2021-12-02 17:42:30|738604.5|736604.5|738592.6|736592.6|738627.7|736627.7|738587.2|736587.2|32
1638466960000|2021-12-02 17:42:40|738588.9|736588.9|738627.3|736627.3|738628.1|736628.1|738569.8|736569.8|38
1638466970000|2021-12-02 17:42:50|738623.7|736623.7|738624.8|736624.8|738645.1|736645.1|738607.4|736607.4|40
1638466980000|2021-12-02 17:43:00|738626.7|736626.7|738455.4|736455.4|738633.6|737049.9|738046.2|736441|40
1638466990000|2021-12-02 17:43:10|738455.3|736455.3|738488.2|736488.2|738516.1|736516.1|738449.2|736449.2|35
1638467000000|2021-12-02 17:43:20|738492.6|736492.6|738476.1|736476.1|738492.6|736492.6|738441.3|736441.3|28
1638467010000|2021-12-02 17:43:30|738476|736476|738486.7|736486.7|738521.5|736521.5|738450.3|736450.3|32
1638467020000|2021-12-02 17:43:40|738487|736487|738486.7|736486.7|738502.6|736502.6|738465.7|736465.7|33
1638467030000|2021-12-02 17:43:50|738487.6|736487.6|738533.6|736533.6|738572.1|736572.1|738487.6|736487.6|35
1638467040000|2021-12-02 17:44:00|738535.1|736535.1|738565.2|736565.2|738567.8|736567.8|738524.6|736524.6|33
1638467050000|2021-12-02 17:44:10|738563.8|736563.8|738640.1|736640.1|738670.7|736670.7|738561.9|736561.9|36
1638467060000|2021-12-02 17:44:20|738635.1|736635.1|738640.7|736640.7|738664.1|736664.1|738629.6|736629.6|32
1638467070000|2021-12-02 17:44:30|738638.6|736638.6|738767.5|736767.5|738779.5|736779.5|738638.6|736638.6|37
1638467080000|2021-12-02 17:44:40|738758.3|736758.3|738740.1|736740.1|738767.2|736767.2|738727.3|736727.3|33
1638467090000|2021-12-02 17:44:50|738734.9|736734.9|738772.2|736772.2|738790.6|736790.6|738730.7|736730.7|33
1638467100000|2021-12-02 17:45:00|738751.1|736751.1|738727.1|736727.1|738772.6|736772.6|738723.6|736723.6|34
1638467110000|2021-12-02 17:45:10|738737.9|736737.9|738597.1|736597.1|738745.2|736745.2|738591|736591|36
1638467120000|2021-12-02 17:45:20|738596.1|736596.1|738537.5|736537.5|738604.5|736604.5|738528|736528|31
1638467130000|2021-12-02 17:45:30|738537.9|736537.9|738587.2|736587.2|738722.6|736722.6|738530.3|736530.3|36
1638467140000|2021-12-02 17:45:40|738591.5|736591.5|738510.5|736510.5|738591.5|736591.5|738490.7|736490.7|36
1638467150000|2021-12-02 17:45:50|738517.8|736517.8|738531.4|736531.4|738557.9|736557.9|738517.8|736517.8|35
1638467160000|2021-12-02 17:46:00|738537.4|736537.4|738575|736575|738584.6|736584.6|738535.4|736535.4|39
1638467170000|2021-12-02 17:46:10|738610|736610|738655.3|736655.3|738690.4|736690.4|738610|736610|36
1638467180000|2021-12-02 17:46:20|738652.6|736652.6|738572.7|736572.7|738670.2|736670.2|738567.8|736567.8|31
1638467190000|2021-12-02 17:46:30|738586.2|736586.2|738575.6|736575.6|738610.1|736610.1|738555.3|736555.3|36
1638467200000|2021-12-02 17:46:40|738584.7|736584.7|738521.2|736521.2|738586.8|736586.8|738515.7|736515.7|33
1638467210000|2021-12-02 17:46:50|738519.1|736519.1|738432.2|736432.2|738528.4|736528.4|738412.7|736412.7|34
1638467220000|2021-12-02 17:47:00|738441.4|736441.4|738421.1|736421.1|738453.5|736453.5|738403.1|736403.1|35
1638467230000|2021-12-02 17:47:10|738411.3|736411.3|738478.8|736478.8|738483.8|736483.8|738405.8|736405.8|33
1638467240000|2021-12-02 17:47:20|738477.7|736477.7|738469.8|736469.8|738480.6|736480.6|738454.8|736454.8|37
1638467250000|2021-12-02 17:47:30|738468.3|736468.3|738507.8|736507.8|738533.2|736533.2|738468.3|736468.3|31
1638467260000|2021-12-02 17:47:40|738506.4|736506.4|738495.5|736495.5|738508.3|736508.3|738455.2|736455.2|33
1638467270000|2021-12-02 17:47:50|738497.3|736497.3|738431.4|736431.4|738498.5|736498.5|738431.4|736431.4|34
1638467280000|2021-12-02 17:48:00|738435.1|736435.1|738482.4|736482.4|738491.8|736491.8|738422.6|736422.6|26
1638467290000|2021-12-02 17:48:10|738486.2|736486.2|738502.3|736502.3|738508.7|736508.7|738481.2|736481.2|28
1638467300000|2021-12-02 17:48:20|738504|736504|738572|736572|738597.5|736597.5|738496|736496|30
1638467310000|2021-12-02 17:48:30|738566|736566|738465|736465|738566|736566|738453.3|736453.3|35
1638467320000|2021-12-02 17:48:40|738462.1|736462.1|738437.1|736437.1|738464.9|736464.9|738436.9|736436.9|29
1638467330000|2021-12-02 17:48:50|738436.5|736436.5|738426|736426|738444.9|736444.9|738406.9|736406.9|32
1638467340000|2021-12-02 17:49:00|738428.5|736428.5|738490.2|736490.2|738501.1|736501.1|738422.4|736422.4|34
1638467350000|2021-12-02 17:49:10|738493.9|736493.9|738498.1|736498.1|738506.5|736506.5|738478|736478|28
1638467360000|2021-12-02 17:49:20|738496.6|736496.6|738483.6|736483.6|738503.7|736503.7|738483.6|736483.6|32
1638467370000|2021-12-02 17:49:30|738491.6|736491.6|738553.1|736553.1|738566|736566|738479|736479|34
1638467380000|2021-12-02 17:49:40|738556.4|736556.4|738467.4|736467.4|738569.6|736569.6|738458.9|736458.9|34
1638467390000|2021-12-02 17:49:50|738470.7|736470.7|738458.4|736458.4|738484.5|736484.5|738452.3|736452.3|32
1638467400000|2021-12-02 17:50:00|738451.4|736451.4|738478|736478|738504.9|736504.9|738451.4|736451.4|34
1638467410000|2021-12-02 17:50:10|738464.5|736464.5|738513.6|736513.6|738532.1|736532.1|738464.5|736464.5|34
1638467420000|2021-12-02 17:50:20|738512|736512|738529.6|736529.6|738529.6|736529.6|738503.8|736503.8|29
1638467430000|2021-12-02 17:50:30|738525.3|736525.3|738525.7|736525.7|738531.4|736531.4|738517|736517|30
1638467440000|2021-12-02 17:50:40|738527.8|736527.8|738523|736523|738541.4|736541.4|738521.5|736521.5|31
1638467450000|2021-12-02 17:50:50|738519.2|736519.2|738621.2|736621.2|738623.8|736623.8|738519.2|736519.2|33
1638467460000|2021-12-02 17:51:00|738617.6|736617.6|738623.8|736623.8|738628.3|736628.3|738590.9|736590.9|33
1638467470000|2021-12-02 17:51:10|738615.1|736615.1|738655.8|736655.8|738664.7|736664.7|738613.1|736613.1|31
1638467480000|2021-12-02 17:51:20|738659.2|736659.2|738596.3|736596.3|738665.2|736665.2|738588.7|736588.7|31
1638467490000|2021-12-02 17:51:30|738585.7|736585.7|738638.5|736638.5|738646.5|736646.5|738585.7|736585.7|34
1638467500000|2021-12-02 17:51:40|738630.8|736630.8|738696.3|736696.3|738707.9|736707.9|738630.7|736630.7|34
1638467510000|2021-12-02 17:51:50|738704.1|736704.1|738649.4|736649.4|738715.4|736715.4|738610.9|736610.9|33
1638467520000|2021-12-02 17:52:00|738661.5|736661.5|738583.2|736583.2|738671.5|736671.5|738583.2|736583.2|32
1638467530000|2021-12-02 17:52:10|738577.5|736577.5|738482.2|736482.2|738608.9|736608.9|738480.8|736480.8|38
1638467540000|2021-12-02 17:52:20|738486.8|736486.8|738496.8|736496.8|738499.3|736499.3|738486.8|736486.8|26
1638467550000|2021-12-02 17:52:30|738500.9|736500.9|738445|736445|738520.6|736520.6|738407|736407|32
1638467560000|2021-12-02 17:52:40|738457.3|736457.3|738477.6|736477.6|738496.2|736496.2|738451.5|736451.5|30
1638467570000|2021-12-02 17:52:50|738477.8|736477.8|738514.7|736514.7|738535.1|736535.1|738477.8|736477.8|35
1638467580000|2021-12-02 17:53:00|738518.4|736518.4|738524.6|736524.6|738555|736555|738517.5|736517.5|35
1638467590000|2021-12-02 17:53:10|738523.6|736523.6|738605.1|736605.1|738605.1|736605.1|738523.6|736523.6|38
1638467600000|2021-12-02 17:53:20|738601.4|736601.4|738597|736597|738641.5|736641.5|738572.3|736572.3|32
1638467610000|2021-12-02 17:53:30|738600.5|736600.5|738608.9|736608.9|738631.9|736631.9|738591.2|736591.2|32
1638467620000|2021-12-02 17:53:40|738621.2|736621.2|738576.6|736576.6|738621.2|736621.2|738576.6|736576.6|32
1638467630000|2021-12-02 17:53:50|738580.7|736580.7|738551.5|736551.5|738593.4|737085.7|738082|736537.4|30
1638467640000|2021-12-02 17:54:00|738548.4|736548.4|738575.5|736575.5|738586|737078.8|738052.1|736548.4|30
1638467650000|2021-12-02 17:54:10|738573.5|736573.5|738592.2|736592.2|738616.2|737090|738083.5|736573.5|35
1638467660000|2021-12-02 17:54:20|738591.6|736591.6|738609.2|736609.2|738617.5|736617.5|738585.3|736585.3|23
1638467670000|2021-12-02 17:54:30|738610.8|736610.8|738607.1|736607.1|738610.8|736610.8|738597.9|736597.9|32
1638467680000|2021-12-02 17:54:40|738602.1|736602.1|738592.5|736592.5|738603|736603|738576.2|736576.2|27
1638467690000|2021-12-02 17:54:50|738593.1|736593.1|738593.2|736593.2|738597.3|736597.3|738582.3|736582.3|26
1638467700000|2021-12-02 17:55:00|738593.3|736593.3|738583.2|736583.2|738593.3|736593.3|738569.7|736569.7|31
1638467710000|2021-12-02 17:55:10|738585.3|736585.3|738571.1|736571.1|738585.3|736585.3|738563.6|736563.6|31
1638467720000|2021-12-02 17:55:20|738571.6|736571.6|738827.9|736827.9|738849.2|736849.2|738571.6|736571.6|30
1638467730000|2021-12-02 17:55:30|738825.3|736825.3|738807|736807|738828.9|736828.9|738797|736797|30
1638467740000|2021-12-02 17:55:40|738810.3|736810.3|738917.7|736917.7|738917.7|736917.7|738801.1|736801.1|27
1638467750000|2021-12-02 17:55:50|738954.4|736954.4|738931.7|736931.7|738971.2|737446.2|738420.1|736916.7|25
1638467760000|2021-12-02 17:56:00|738930.9|736930.9|738931.1|736931.1|738952.1|736952.1|738916.9|736916.9|23
1638467770000|2021-12-02 17:56:10|738942.2|736942.2|739026.8|737026.8|739038.3|737038.3|738926.2|736926.2|24
1638467780000|2021-12-02 17:56:20|739011.9|737011.9|739193.8|737193.8|739251.6|737251.6|738990.8|736990.8|34
1638467790000|2021-12-02 17:56:30|739191.2|737191.2|739094.2|737094.2|739325.3|737325.3|739094.2|737094.2|38
1638467800000|2021-12-02 17:56:40|739120.5|737120.5|739239.2|737239.2|739269.5|737269.5|739059.9|737059.9|38
1638467810000|2021-12-02 17:56:50|739236.7|737236.7|739270|737270|739270|737270|739218.7|737218.7|29
1638467820000|2021-12-02 17:57:00|739274.1|737274.1|739243.3|737243.3|739294.6|737294.6|739243.3|737243.3|29
1638467830000|2021-12-02 17:57:10|739264.2|737264.2|739258.6|737258.6|739272.8|737272.8|739233.9|737233.9|22
1638467840000|2021-12-02 17:57:20|739248.8|737248.8|739236.7|737236.7|739284.8|737284.8|739236.7|737236.7|28
1638467850000|2021-12-02 17:57:30|739234.5|737234.5|739216.4|737216.4|739254.1|737254.1|739214.5|737214.5|20
1638467860000|2021-12-02 17:57:40|739225.3|737225.3|739235.4|737235.4|739248.9|737248.9|739214.9|737214.9|13
1638467870000|2021-12-02 17:57:50|739215|737215|739255.9|737255.9|739298.3|737298.3|739199.8|737199.8|28
1638467880000|2021-12-02 17:58:00|739271.6|737271.6|739263.8|737263.8|739297.8|737297.8|739239.6|737239.6|23
1638467890000|2021-12-02 17:58:10|739277.6|737277.6|739293.9|737293.9|739315|737315|739263.5|737263.5|37
1638467900000|2021-12-02 17:58:20|739285.4|737285.4|739271.8|737271.8|739296.5|737784.3|738781.9|737257.6|26
1638467910000|2021-12-02 17:58:30|739272.5|737272.5|739276|737276|739293.9|737293.9|739266.9|737266.9|28
1638467920000|2021-12-02 17:58:40|739282.5|737282.5|739229.3|737229.3|739288.4|737288.4|739227|737227|35
1638467930000|2021-12-02 17:58:50|739235.3|737235.3|739245.8|737245.8|739260.1|737260.1|739232.2|737232.2|21
1638514860000|2021-12-03 07:01:00|738510.9|736510.9|738779.4|736779.4|738795.8|737169.9|738015.7|736510.9|36
1638514870000|2021-12-03 07:01:10|738774.8|736774.8|738304.2|737304.2|738798|737304.2|738300|736737.1|38
1638514880000|2021-12-03 07:01:20|738802.8|736802.8|738761.7|736761.7|738802.8|737281.3|738270.5|736718.3|32
1638514890000|2021-12-03 07:01:30|738758.8|736758.8|738841.4|736841.4|738884.3|737338.9|738338.9|736757.4|36
1638514900000|2021-12-03 07:01:40|738277.5|737277.5|738895.6|736895.6|738908.7|737277.5|738202|736705.1|38
1638514910000|2021-12-03 07:01:50|738898.4|736898.4|738930.5|736930.5|738934.9|736934.9|738884.6|736884.6|30
1638514920000|2021-12-03 07:02:00|738933|736933|738946.6|736946.6|739144.9|737144.9|738902.9|736902.9|39
1638514930000|2021-12-03 07:02:10|738945.7|736945.7|738946.7|736946.7|738946.7|737439.1|738439.1|736851.9|37
1638514940000|2021-12-03 07:02:20|738977.1|736977.1|739083.1|737083.1|739125.1|737399|738399|736894.8|38
1638514950000|2021-12-03 07:02:30|739081.7|737081.7|739025.2|737025.2|739081.7|737081.7|739025.2|737025.2|28
1638514960000|2021-12-03 07:02:40|739024.8|737024.8|738962.2|736962.2|739050|737050|738961|736961|33
1638514970000|2021-12-03 07:02:50|738955.1|736955.1|738766.3|736766.3|738955.1|737355.1|738355.1|736766.3|35
1638514980000|2021-12-03 07:03:00|738771.2|736771.2|738823.3|736823.3|738869.9|736869.9|738771|736771|35
1638514990000|2021-12-03 07:03:10|738816|736816|738774.3|736774.3|738835.5|736835.5|738774.3|736774.3|30
1638515000000|2021-12-03 07:03:20|738763|736763|738903.5|736903.5|738910.4|736910.4|738700|736700|37
1638515010000|2021-12-03 07:03:30|738913|736913|738747.3|736747.3|738934.8|737437.2|738411.1|736695.8|35
1638515020000|2021-12-03 07:03:40|738728.1|736728.1|738713.1|736713.1|738732.3|736732.3|738674.9|736674.9|36
1638515030000|2021-12-03 07:03:50|738751.3|736751.3|738765.9|736765.9|738799|736799|738749.5|736749.5|35
1638515040000|2021-12-03 07:04:00|738770.9|736770.9|738758.4|736758.4|738826.3|736826.3|738744.9|736744.9|36
1638515050000|2021-12-03 07:04:10|738756.8|736756.8|738758.3|736758.3|738793.5|736793.5|738754.4|736754.4|36
1638515060000|2021-12-03 07:04:20|738759.6|736759.6|738832.6|736832.6|738837.4|736837.4|738747.1|736747.1|36
1638515070000|2021-12-03 07:04:30|738835.5|736835.5|738779.9|736779.9|738862.4|736862.4|738753.7|736753.7|33
1638515080000|2021-12-03 07:04:40|738785.4|736785.4|738719.6|736719.6|738786.1|737175|738175|736641.3|34
1638515090000|2021-12-03 07:04:50|738720.6|736720.6|738551.3|736551.3|738723.3|737183.4|738178.3|736516.7|32
1638515100000|2021-12-03 07:05:00|738533.5|736533.5|738435.7|736435.7|738533.5|736533.5|738388.2|736388.2|40
1638515110000|2021-12-03 07:05:10|738435|736435|738243.6|736243.6|738435|736435|738243.6|736243.6|38
1638515120000|2021-12-03 07:05:20|738237.7|736237.7|738206.4|736206.4|738237.7|736237.7|738083.5|736083.5|38
1638515130000|2021-12-03 07:05:30|738208.4|736208.4|738178.6|736178.6|738244.3|736244.3|738125.9|736125.9|38
1638515140000|2021-12-03 07:05:40|738166.5|736166.5|738003.1|736003.1|738166.5|736166.5|737986.6|735986.6|39
1638515150000|2021-12-03 07:05:50|738004.1|736004.1|738056.5|736056.5|738068|736068|737970.2|735970.2|39
1638515160000|2021-12-03 07:06:00|738130|736130|738044.3|736044.3|738140.2|736140.2|737996.2|735996.2|38
1638515170000|2021-12-03 07:06:10|738045.7|736045.7|737993.5|735993.5|738084.7|736084.7|737931.5|735931.5|34
1638515180000|2021-12-03 07:06:20|737990.2|735990.2|737976.4|735976.4|738115.9|736115.9|737965.3|735965.3|36
1638515190000|2021-12-03 07:06:30|737978.2|735978.2|738054.1|736054.1|738104.1|736104.1|737959.7|735959.7|37
1638515200000|2021-12-03 07:06:40|738050|736050|738113.7|736113.7|738176.5|736176.5|738023.3|736023.3|39
1638515210000|2021-12-03 07:06:50|738128.2|736128.2|737864.5|735864.5|738128.2|736128.2|737783.9|735783.9|36
1638515220000|2021-12-03 07:07:00|737854.6|735854.6|737988.3|735988.3|738018.4|736018.4|737801.2|735801.2|37
1638515230000|2021-12-03 07:07:10|737994|735994|737996.2|735996.2|738011.9|736513|737501.3|735971.8|28
1638515240000|2021-12-03 07:07:20|737983.6|735983.6|737891.5|735891.5|738000.2|736000.2|737853.4|735853.4|31
1638515250000|2021-12-03 07:07:30|737896.7|735896.7|737810.7|735810.7|737896.7|735896.7|737788.4|735788.4|26
1638515260000|2021-12-03 07:07:40|737804.7|735804.7|737850.7|735850.7|737850.7|735850.7|737793.2|735793.2|32
1638515270000|2021-12-03 07:07:50|737846.5|735846.5|737663.7|735663.7|737858.5|735858.5|737663.7|735663.7|33
1638515280000|2021-12-03 07:08:00|737668.3|735668.3|737682.3|735682.3|737714.2|735714.2|737647.8|735647.8|30
1638515290000|2021-12-03 07:08:10|737684.6|735684.6|737739|735739|737755.4|735755.4|737684.6|735684.6|37
1638515300000|2021-12-03 07:08:20|737735.7|735735.7|737772.5|735772.5|737774|736277|737265.1|735684.6|35
1638515310000|2021-12-03 07:08:30|737791|735791|737967.4|735967.4|737986.1|735986.1|737775.3|735775.3|33
1638515320000|2021-12-03 07:08:40|737968.9|735968.9|738023.8|736023.8|738046|736046|737964.3|735964.3|28
1638515330000|2021-12-03 07:08:50|738027.6|736027.6|738009|736009|738035.6|736035.6|738009|736009|35
1638515340000|2021-12-03 07:09:00|738010.3|736010.3|738052.7|736052.7|738058.5|736058.5|737991.9|735991.9|36
1638515350000|2021-12-03 07:09:10|738050.9|736050.9|738174.5|736174.5|738174.5|736174.5|738050.7|736050.7|34
1638515360000|2021-12-03 07:09:20|738166.8|736166.8|738249.7|736249.7|738249.7|736249.7|738163.6|736163.6|32
1638515370000|2021-12-03 07:09:30|738243.5|736243.5|738408|736408|738408|736408|738216.4|736216.4|35
1638515380000|2021-12-03 07:09:40|738400.1|736400.1|738281.2|736281.2|738431.3|736883.5|737883.5|736281.2|39
1638515390000|2021-12-03 07:09:50|738290.1|736290.1|738320.6|736320.6|738338.4|736838|737838|736287.3|36
1638515400000|2021-12-03 07:10:00|738319.2|736319.2|738366.2|736366.2|738366.2|736839.8|737737.2|736225.5|37
1638515410000|2021-12-03 07:10:10|738375.2|736375.2|738006|737006|738540.2|737006|738006|736363.5|39
1638515420000|2021-12-03 07:10:20|738508.7|736508.7|738497.1|736497.1|738530.4|736530.4|738431|736431|37
1638515430000|2021-12-03 07:10:30|738472|736472|738464.1|736464.1|738512.3|736512.3|738464.1|736464.1|34
1638515440000|2021-12-03 07:10:40|738464.3|736464.3|738519.2|736519.2|738558.9|736558.9|738458.7|736458.7|36
1638515450000|2021-12-03 07:10:50|738528.6|736528.6|738525.1|736525.1|738572.8|737029.2|738026.4|736520.9|33
1638515460000|2021-12-03 07:11:00|738524.9|736524.9|738534.3|736534.3|738568.9|736568.9|738524.9|736524.9|34
1638515470000|2021-12-03 07:11:10|738534.7|736534.7|738523.1|736523.1|738535.2|736535.2|738507.8|736507.8|27
1638515480000|2021-12-03 07:11:20|738526.1|736526.1|738496.6|736496.6|738533.6|737001.5|737989.9|736492.8|22
1638515490000|2021-12-03 07:11:30|737995.6|736995.6|738497.9|736497.9|738502.1|736995.6|737995.5|736489.5|34
1638515500000|2021-12-03 07:11:40|738493.6|736493.6|738502.5|736502.5|738503.5|736503.5|738484.4|736484.4|26
1638515510000|2021-12-03 07:11:50|738498.4|736498.4|738516.4|736516.4|738522.8|737016.7|737976|736473.8|29
1638515520000|2021-12-03 07:12:00|738517.8|736517.8|738646.2|736646.2|738656.3|737134|738080.5|736517.8|40
1638515530000|2021-12-03 07:12:10|738645.1|736645.1|738714.3|736714.3|738719.1|737160.1|738160.1|736645.1|34
1638515540000|2021-12-03 07:12:20|738713.5|736713.5|738644.6|736644.6|738718.7|737220.5|738216.3|736624.5|33
1638515550000|2021-12-03 07:12:30|738649.5|736649.5|738594.1|736594.1|738669.8|736669.8|738574.4|736574.4|34
1638515560000|2021-12-03 07:12:40|738596.6|736596.6|738626.4|736626.4|738626.4|737072.1|738072.1|736559.3|34
1638515570000|2021-12-03 07:12:50|738627.2|736627.2|738717.5|736717.5|738739.2|737235|738192.4|736626.6|37
1638515580000|2021-12-03 07:13:00|738718.4|736718.4|738713.8|736713.8|738733.5|737217.6|738204.2|736699.4|35
1638515590000|2021-12-03 07:13:10|738709|736709|738142.1|737142.1|738717.1|737186.8|738139.2|736661.7|36
1638515600000|2021-12-03 07:13:20|738145.5|737145.5|738189.6|737189.6|738690.3|737189.6|738127.1|736637.3|23
1638515610000|2021-12-03 07:13:30|738185.6|737185.6|738717.4|736717.4|738720.1|737214.8|738184.6|736700.2|27
1638515620000|2021-12-03 07:13:40|738717.1|736717.1|738744.5|736744.5|738744.5|737244.6|738240.3|736717.1|35
1638515630000|2021-12-03 07:13:50|738244.5|737244.5|738684.2|736684.2|738730.5|737245.6|738198.7|736684.2|35
1638515640000|2021-12-03 07:14:00|738670.4|736670.4|738643.9|736643.9|738696|737173.1|738154.2|736643.9|36
1638515650000|2021-12-03 07:14:10|738627.2|736627.2|738472.3|736472.3|738650.8|737136.6|738015.9|736458.1|33
1638515660000|2021-12-03 07:14:20|738466.6|736466.6|738458.9|736458.9|738480.1|736480.1|738456.3|736456.3|24
1638515670000|2021-12-03 07:14:30|738457.4|736457.4|738535.9|736535.9|738538.8|736960.6|737960.6|736457.4|35
1638515680000|2021-12-03 07:14:40|738535.6|736535.6|738341.5|736341.5|738535.6|736535.6|738325.9|736325.9|28
1638515690000|2021-12-03 07:14:50|738341.1|736341.1|738214.1|736214.1|738341.1|736816.8|737816.8|736214.1|33
1638515700000|2021-12-03 07:15:00|738222.5|736222.5|738328.8|736328.8|738362.1|736362.1|738221.3|736221.3|37
1638515710000|2021-12-03 07:15:10|738329.7|736329.7|738322.1|736322.1|738333.6|736333.6|738319.3|736319.3|24
1638515720000|2021-12-03 07:15:20|738337.5|736337.5|738106.8|736106.8|738340.9|736340.9|738097.3|736097.3|38
1638515730000|2021-12-03 07:15:30|738100.2|736100.2|738180.3|736180.3|738180.3|736180.3|738076.2|736076.2|36
1638515740000|2021-12-03 07:15:40|738181.1|736181.1|738278.4|736278.4|738279.1|736279.1|738181.1|736181.1|26
1638515750000|2021-12-03 07:15:50|738276.7|736276.7|738287.8|736287.8|738362.9|736362.9|738273.5|736273.5|33
1638515760000|2021-12-03 07:16:00|738288.5|736288.5|738333.8|736333.8|738341.8|736341.8|738257.6|736257.6|38
1638515770000|2021-12-03 07:16:10|738349.1|736349.1|738451.8|736451.8|738453|736453|738349.1|736349.1|30
1638515780000|2021-12-03 07:16:20|738459.2|736459.2|738502.9|736502.9|738502.9|736502.9|738445.7|736445.7|31
1638515790000|2021-12-03 07:16:30|738511.7|736511.7|738592.1|736592.1|738592.1|736592.1|738509.7|736509.7|34
1638515800000|2021-12-03 07:16:40|738597.7|736597.7|738578.9|736578.9|738613.9|736613.9|738524.9|736524.9|39
1638515810000|2021-12-03 07:16:50|738537|736537|738533.3|736533.3|738568.3|736568.3|738520.2|736520.2|28
1638515820000|2021-12-03 07:17:00|738532.6|736532.6|738533.3|736533.3|738547.5|737033.8|738030.9|736527.6|25
1638515830000|2021-12-03 07:17:10|738531.5|736531.5|738327.5|736327.5|738544.9|736544.9|738293.5|736293.5|32
1638515840000|2021-12-03 07:17:20|738330.4|736330.4|738447.6|736447.6|738455.8|736455.8|738330.3|736330.3|29
1638515850000|2021-12-03 07:17:30|738442.7|736442.7|738890.1|736890.1|738900.5|736900.5|738442.7|736442.7|37
1638515860000|2021-12-03 07:17:40|738893.1|736893.1|738842.1|736842.1|738925.1|736925.1|738826.9|736826.9|36
1638515870000|2021-12-03 07:17:50|738838.3|736838.3|738895.7|736895.7|738895.7|736895.7|738783.9|736783.9|38
1638515880000|2021-12-03 07:18:00|738891.9|736891.9|738897.8|736897.8|738902.1|736902.1|738888.2|736888.2|29
1638515890000|2021-12-03 07:18:10|738899.9|736899.9|738909.6|736909.6|738928|736928|738884.6|736884.6|36
1638515900000|2021-12-03 07:18:20|738907.6|736907.6|738818.1|736818.1|738911.4|736911.4|738818.1|736818.1|32
1638515910000|2021-12-03 07:18:30|738778.5|736778.5|738840.7|736840.7|738849.2|736849.2|738771.7|736771.7|38
1638515920000|2021-12-03 07:18:40|738849.1|736849.1|738819.3|736819.3|738853.8|736853.8|738792.9|736792.9|40
1638515930000|2021-12-03 07:18:50|738818.5|736818.5|738774.3|736774.3|738818.5|736818.5|738773.2|736773.2|29
1638515940000|2021-12-03 07:19:00|738772.6|736772.6|738881.1|736881.1|738921.9|736921.9|738772.6|736772.6|37
1638515950000|2021-12-03 07:19:10|738882.6|736882.6|738839.8|736839.8|738882.6|736882.6|738804.4|736804.4|35
1638515960000|2021-12-03 07:19:20|738841.3|736841.3|738734.4|736734.4|738842.2|736842.2|738709.1|736709.1|33
1638515970000|2021-12-03 07:19:30|738735.9|736735.9|738729.7|736729.7|738751.6|736751.6|738698.7|736698.7|37
1638515980000|2021-12-03 07:19:40|738737.4|736737.4|738712|736712|738746.4|736746.4|738690.7|736690.7|35
1638515990000|2021-12-03 07:19:50|738733.1|736733.1|738707.8|736707.8|738747.6|736747.6|738698.2|736698.2|38
1638516000000|2021-12-03 07:20:00|738710.1|736710.1|738638.4|736638.4|738715.7|736715.7|738630.4|736630.4|37
1638516010000|2021-12-03 07:20:10|738637.4|736637.4|738599.7|736599.7|738637.4|737090.6|738090.6|736591.2|29
1638516020000|2021-12-03 07:20:20|738600.1|736600.1|738136.8|737136.8|738660.5|737136.8|738094.5|736589.2|32
1638516030000|2021-12-03 07:20:30|738135.1|737135.1|738635|736635|738663.9|737142|738126|736635|19
1638516040000|2021-12-03 07:20:40|738638|736638|738809|736809|738817.3|737169.9|738164.8|736635.3|31
1638516050000|2021-12-03 07:20:50|738807.5|736807.5|738885.8|736885.8|738937.3|737403.9|738403.9|736806|38
1638516060000|2021-12-03 07:21:00|738892.8|736892.8|738911.6|736911.6|738948.5|736948.5|738876.8|736876.8|38
1638516070000|2021-12-03 07:21:10|738919.7|736919.7|738897.8|736897.8|738922.6|736922.6|738872.2|736872.2|36
1638516080000|2021-12-03 07:21:20|738900.2|736900.2|738860.6|736860.6|738900.2|736900.2|738860.6|736860.6|34
1638516090000|2021-12-03 07:21:30|738863.5|736863.5|738827.4|736827.4|738870.4|736870.4|738819.7|736819.7|34
1638516100000|2021-12-03 07:21:40|738815.6|736815.6|738690|736690|738819.7|736819.7|738682.8|736682.8|35
1638516110000|2021-12-03 07:21:50|738688.3|736688.3|738599.2|736599.2|738688.3|737159|738159|736599.2|35
1638516120000|2021-12-03 07:22:00|738603.3|736603.3|738643.1|736643.1|738651.2|736651.2|738596.9|736596.9|24
1638516130000|2021-12-03 07:22:10|738645.9|736645.9|738814.2|736814.2|738814.2|737177.3|738151.2|736636.9|32
1638516140000|2021-12-03 07:22:20|738818.9|736818.9|738940.7|736940.7|738946.6|737350.2|738350.2|736795.1|35
1638516150000|2021-12-03 07:22:30|738952.2|736952.2|738928.1|736928.1|738970.9|736970.9|738924.9|736924.9|34
1638516160000|2021-12-03 07:22:40|738925.4|736925.4|738830.8|736830.8|738936.8|737410.7|738335.2|736830|25
1638516170000|2021-12-03 07:22:50|738832.5|736832.5|738797.4|736797.4|738832.5|737294.8|738290.2|736794.8|24
1638516180000|2021-12-03 07:23:00|738798.1|736798.1|738798.1|736798.1|738828.5|737330.1|738311.3|736793.9|24
1638516190000|2021-12-03 07:23:10|738791.7|736791.7|738777|736777|738791.7|736791.7|738757.8|736757.8|29
1638516200000|2021-12-03 07:23:20|738774|736774|738952.4|736952.4|738955.5|736955.5|738719.2|736719.2|29
1638516210000|2021-12-03 07:23:30|738954.9|736954.9|739113.9|737113.9|739113.9|737113.9|738954.9|736954.9|32
1638516220000|2021-12-03 07:23:40|739113.5|737113.5|739046.4|737046.4|739113.5|737113.5|739032.9|737032.9|32
1638516230000|2021-12-03 07:23:50|739044.8|737044.8|739006.9|737006.9|739071|737071|738994.4|736994.4|33
1638516240000|2021-12-03 07:24:00|738993.5|736993.5|739283|737283|739298.8|737298.8|738926.6|736926.6|38
1638516250000|2021-12-03 07:24:10|739281.9|737281.9|739278|737278|739318.2|737318.2|739239|737239|40
1638516260000|2021-12-03 07:24:20|739289.4|737289.4|739329.8|737329.8|739337.4|737337.4|739267.2|737267.2|36
1638516270000|2021-12-03 07:24:30|739342.2|737342.2|739577.9|737577.9|739596.2|737596.2|739313|737313|38
1638516280000|2021-12-03 07:24:40|739589.9|737589.9|739443.1|737443.1|739643.3|737643.3|739418.8|737418.8|40
1638516290000|2021-12-03 07:24:50|739439.1|737439.1|739716.8|737716.8|739774.7|738193.8|739193.8|737439.1|38
1638516300000|2021-12-03 07:25:00|739709.1|737709.1|739557.5|737557.5|739802.1|737802.1|739497.7|737497.7|40
1638516310000|2021-12-03 07:25:10|739562.5|737562.5|738846.9|737846.9|739564.3|737862.1|738846.9|737354.3|39
1638516320000|2021-12-03 07:25:20|738846.6|737846.6|739314.3|737314.3|739348.6|737848.7|738744.3|737238.6|35
1638516330000|2021-12-03 07:25:30|739303.7|737303.7|738686.1|737686.1|739303.7|737686.7|738686.1|737190.8|32
1638516340000|2021-12-03 07:25:40|738686.7|737686.7|739208.3|737208.3|739217.5|737711.7|738669.8|737174.1|36
1638516350000|2021-12-03 07:25:50|739210.6|737210.6|739157.7|737157.7|739235.2|737717.5|738707.9|737150|28
1638516360000|2021-12-03 07:26:00|739157.2|737157.2|739255.9|737255.9|739265.9|737663|738663|737148.8|27
1638516370000|2021-12-03 07:26:10|739253.1|737253.1|739253.4|737253.4|739257.4|737257.4|739243.7|737243.7|29
1638516380000|2021-12-03 07:26:20|739274.9|737274.9|739375.4|737375.4|739424.3|737921|738893.1|737270|31
1638516390000|2021-12-03 07:26:30|739383.3|737383.3|739387.7|737387.7|739435.7|737435.7|739316.5|737316.5|34
1638516400000|2021-12-03 07:26:40|739386.4|737386.4|739254|737254|739386.4|737742.2|738741|737246.8|26
1638516410000|2021-12-03 07:26:50|739254.1|737254.1|738646.3|737646.3|739254.1|737658.2|738640.2|737143.3|32
1638516420000|2021-12-03 07:27:00|738643.2|737643.2|739126.6|737126.6|739146.8|737654.3|738602.2|737123.4|33
1638516430000|2021-12-03 07:27:10|738618.5|737618.5|738578.8|737578.8|739095|737633.7|738578.8|737094.7|23
1638516440000|2021-12-03 07:27:20|738583.8|737583.8|738433.7|737433.7|739044|737585.8|738433.1|736933.7|32
1638516450000|2021-12-03 07:27:30|738435|737435|738974.3|736974.3|739003.7|737506.5|738419.3|736917.8|34
1638516460000|2021-12-03 07:27:40|738978.3|736978.3|738641.6|737641.6|739143.9|737641.6|738552|736978.3|28
1638516470000|2021-12-03 07:27:50|739148.9|737148.9|739133.2|737133.2|739190.2|737657.8|738628.1|737132.2|29
1638516480000|2021-12-03 07:28:00|739127.5|737127.5|739008.9|737008.9|739143.5|737634.6|738506.7|737005.5|36
1638516490000|2021-12-03 07:28:10|739008|737008|739074.5|737074.5|739074.5|737503.3|738479.4|736977.4|27
1638516500000|2021-12-03 07:28:20|739073.3|737073.3|739080.8|737080.8|739103.5|737607.5|738500.5|737003.1|32
1638516510000|2021-12-03 07:28:30|739083.2|737083.2|738573.8|737573.8|739087.7|737590|738573.8|737070.5|31
1638516520000|2021-12-03 07:28:40|738576.7|737576.7|739015|737015|739052|737578.2|738576.7|737015|25
1638516530000|2021-12-03 07:28:50|739000.5|737000.5|739006.7|737006.7|739062.1|737558.2|738492.6|736980.9|35
1638516540000|2021-12-03 07:29:00|739012.3|737012.3|738986.1|736986.1|739012.3|737493.1|738481.2|736972.8|32
1638516550000|2021-12-03 07:29:10|738983.5|736983.5|738430.9|737430.9|739034.7|737550.9|738430.9|736983.5|37
1638516560000|2021-12-03 07:29:20|738430.7|737430.7|738436.7|737436.7|738931.7|737461.3|738399.8|736931.7|29
1638516570000|2021-12-03 07:29:30|738429.8|737429.8|738397.8|737397.8|738908.7|737439.4|738396|736905.3|31
1638516580000|2021-12-03 07:29:40|738400.5|737400.5|738447.5|737447.5|738944.6|737455.7|738332.4|736935|28
1638516590000|2021-12-03 07:29:50|738451.1|737451.1|738453|737453|738953.7|737462.6|738445.3|736936.9|26
1638516600000|2021-12-03 07:30:00|738533.7|737533.7|738601.8|737601.8|738639.5|737639.5|738533.7|737533.7|33
1638516610000|2021-12-03 07:30:10|738634.3|737634.3|738580.2|737580.2|738635.6|737635.6|738554.6|737554.6|28
1638516620000|2021-12-03 07:30:20|738582|737582|738566.7|737566.7|738582|737582|738543.2|737543.2|27
1638516630000|2021-12-03 07:30:30|738566.5|737566.5|738389.4|737389.4|738573.2|737573.2|738389.4|737389.4|25
1638516640000|2021-12-03 07:30:40|738378.8|737378.8|738502.5|737502.5|738502.5|737502.5|738373.4|737373.4|34
1638516650000|2021-12-03 07:30:50|738509.4|737509.4|738534.7|737534.7|738557.2|737557.2|738409.7|737409.7|33
1638516660000|2021-12-03 07:31:00|738523.7|737523.7|738555.1|737555.1|738559.9|737559.9|738451.6|737451.6|33
1638516670000|2021-12-03 07:31:10|738562.6|737562.6|738481.2|737481.2|739049.3|737562.6|738474.6|737049.3|30
1638516680000|2021-12-03 07:31:20|738477.5|737477.5|738616.4|737616.4|738619.1|737619.1|738476.5|737476.5|25
1638516690000|2021-12-03 07:31:30|738605.4|737605.4|738481.4|737481.4|738609.6|737609.6|738467.6|737467.6|25
1638516700000|2021-12-03 07:31:40|738489.7|737489.7|738543.3|737543.3|738953.2|737599.8|738452.7|736953.2|29
1638516710000|2021-12-03 07:31:50|738542|737542|738612.7|737612.7|738641.6|737641.6|738503.2|737503.2|28
1638516720000|2021-12-03 07:32:00|738604.4|737604.4|738597.2|737597.2|738631.6|737631.6|738589.4|737589.4|35
1638516730000|2021-12-03 07:32:10|738596.9|737596.9|738598.8|737598.8|739097.5|737637.3|738588.1|737087.3|32
1638516740000|2021-12-03 07:32:20|738587.5|737587.5|738623.5|737623.5|739117|737640.9|738586.6|737100|29
1638516750000|2021-12-03 07:32:30|738621.4|737621.4|738618.9|737618.9|738631.1|737631.1|738613.7|737613.7|28
1638516760000|2021-12-03 07:32:40|738610.2|737610.2|738497.2|737497.2|738611.2|737611.2|738490|737490|24
1638516770000|2021-12-03 07:32:50|738499.1|737499.1|738503.5|737503.5|738522.9|737522.9|738473.1|737473.1|31
1638516780000|2021-12-03 07:33:00|738509.6|737509.6|738543.3|737543.3|738557.5|737557.5|738496.8|737496.8|27
1638516790000|2021-12-03 07:33:10|738495|737495|738495.7|737495.7|738525|737525|738467.2|737467.2|36
1638516800000|2021-12-03 07:33:20|738515.3|737515.3|738622.8|737622.8|738624.4|737624.4|738513.6|737513.6|36
1638516810000|2021-12-03 07:33:30|738622.1|737622.1|738614.6|737614.6|738628.3|737628.3|738586.8|737586.8|27
1638516820000|2021-12-03 07:33:40|738619.3|737619.3|738518.5|737518.5|738619.9|737619.9|738518.5|737518.5|26
1638516830000|2021-12-03 07:33:50|738519|737519|738484.5|737484.5|738519.6|737519.6|738464.2|737464.2|26
1638516840000|2021-12-03 07:34:00|738479.1|737479.1|738455.5|737455.5|738498.9|737498.9|738445.6|737445.6|30
1638516850000|2021-12-03 07:34:10|738458.8|737458.8|738483|737483|738483|737483|738441|737441|33
1638516860000|2021-12-03 07:34:20|738482.1|737482.1|738426.7|737426.7|738482.1|737482.1|738422.2|737422.2|30
1638516870000|2021-12-03 07:34:30|738425|737425|738471.4|737471.4|738474.6|737474.6|738421.2|737421.2|32
1638516880000|2021-12-03 07:34:40|738469.3|737469.3|738447.5|737447.5|738469.3|737469.3|738428.8|737428.8|30
1638516890000|2021-12-03 07:34:50|738447.9|737447.9|738432.2|737432.2|738466.3|737466.3|738420.5|737420.5|29
1638516900000|2021-12-03 07:35:00|738422|737422|738247.7|737247.7|738424|737424|738247.7|737247.7|28
1638516910000|2021-12-03 07:35:10|738253.6|737253.6|738295.6|737295.6|738295.6|737295.6|738237.1|737237.1|32
1638516920000|2021-12-03 07:35:20|738291.4|737291.4|738324.3|737324.3|738337.5|737337.5|738268.3|737268.3|28
1638516930000|2021-12-03 07:35:30|738316.8|737316.8|738328.7|737328.7|738337.1|737337.1|738287.9|737287.9|27
1638516940000|2021-12-03 07:35:40|738328.8|737328.8|738365.3|737365.3|738388.4|737388.4|738319.5|737319.5|27
1638516950000|2021-12-03 07:35:50|738368.4|737368.4|738421.7|737421.7|738541.8|737541.8|738366.5|737366.5|29
1638516960000|2021-12-03 07:36:00|738420.5|737420.5|738415.9|737415.9|738445.7|737445.7|738413.2|737413.2|25
1638516970000|2021-12-03 07:36:10|738421.7|737421.7|738478.1|737478.1|738478.1|737478.1|738362|737362|33
1638516980000|2021-12-03 07:36:20|738489.4|737489.4|738580|737580|738582.8|737582.8|738489.3|737489.3|35
1638516990000|2021-12-03 07:36:30|738576.2|737576.2|738639.1|737639.1|738680.9|737680.9|738576.2|737576.2|35
1638517000000|2021-12-03 07:36:40|738640.5|737640.5|738740.5|737740.5|739257.5|737754.1|738640.5|737227.4|35
1638517010000|2021-12-03 07:36:50|738738.5|737738.5|738744.9|737744.9|739302.8|737835.5|738738.5|737293.2|35
1638517020000|2021-12-03 07:37:00|738744.1|737744.1|739161.5|737161.5|739254.8|737763.6|738639.3|737142.3|40
1638517030000|2021-12-03 07:37:10|739169.4|737169.4|739133.5|737133.5|739169.6|737655.9|738575.2|737116.1|34
1638517040000|2021-12-03 07:37:20|739136.2|737136.2|738525|737525|739136.2|737640|738496.5|737018.7|29
1638517050000|2021-12-03 07:37:30|739016.2|737016.2|738430.1|737430.1|739022|737540.5|738430.1|737002.4|30
1638517060000|2021-12-03 07:37:40|738443.3|737443.3|738476.7|737476.7|739015|737533|738431.7|736928.7|32
1638517070000|2021-12-03 07:37:50|738482.7|737482.7|738864|736864|738969.1|737483.5|738407|736857.2|29
1638517080000|2021-12-03 07:38:00|738876.2|736876.2|738825.9|736825.9|738886.7|737333.5|738255.7|736750.8|36
1638517090000|2021-12-03 07:38:10|738828|736828|738771.5|736771.5|738828|737308.1|738251|736737.1|34
1638517100000|2021-12-03 07:38:20|738766|736766|738760.8|736760.8|738771.6|737284.3|738245.8|736747.8|34
1638517110000|2021-12-03 07:38:30|738250.8|737250.8|738172.3|737172.3|738266.4|737266.4|738159.9|737159.9|31
1638517120000|2021-12-03 07:38:40|738173.2|737173.2|738168.5|737168.5|738188.5|737188.5|738149|737149|30
1638517130000|2021-12-03 07:38:50|738176.8|737176.8|738178.7|737178.7|738186.2|737186.2|738173.9|737173.9|19
1638517140000|2021-12-03 07:39:00|738178|737178|738161.8|737161.8|738179.3|737179.3|738150.9|737150.9|27
1638517150000|2021-12-03 07:39:10|738161.4|737161.4|738627.8|736627.8|738635|737161.4|738050.1|736618.2|30
1638517160000|2021-12-03 07:39:20|738131.4|737131.4|738163.5|737163.5|738177.7|737177.7|738111.2|737111.2|29
1638517170000|2021-12-03 07:39:30|738123.8|737123.8|738132.9|737132.9|738680.2|737181|738103.6|736677.3|33
1638517180000|2021-12-03 07:39:40|738133.9|737133.9|738064.8|737064.8|738551|737135|738007.6|736465.9|31
1638517190000|2021-12-03 07:39:50|738051.7|737051.7|738033.1|737033.1|738072|737072|738003.8|737003.8|32
1638517200000|2021-12-03 07:40:00|738028.6|737028.6|738015|737015|738050.5|737050.5|738009.5|737009.5|28
1638517210000|2021-12-03 07:40:10|738015.7|737015.7|738024.9|737024.9|738033|737033|737971.3|736971.3|30
1638517220000|2021-12-03 07:40:20|738026.4|737026.4|738041.2|737041.2|738071.5|737071.5|738014|737014|28
1638517230000|2021-12-03 07:40:30|738040.7|737040.7|738720.9|736720.9|738749.4|737237.7|737997.2|736710|35
1638517240000|2021-12-03 07:40:40|738723.3|736723.3|738191.5|737191.5|738725.8|737231.9|738191.5|736707.5|29
1638517250000|2021-12-03 07:40:50|738199.9|737199.9|738230.4|737230.4|738734.3|737251.5|738194.7|736722.5|30
1638517260000|2021-12-03 07:41:00|738218.8|737218.8|738334.2|737334.2|738337.6|737337.6|738177|737177|27
1638517270000|2021-12-03 07:41:10|738319.6|737319.6|738265.7|737265.7|738338.6|737338.6|738252.2|737252.2|36
1638517280000|2021-12-03 07:41:20|738268.4|737268.4|738171.1|737171.1|738276.5|737276.5|738162.7|737162.7|32
1638517290000|2021-12-03 07:41:30|738174|737174|738088.3|737088.3|738184.9|737184.9|738048.6|737048.6|26
1638517300000|2021-12-03 07:41:40|738090.6|737090.6|738065.6|737065.6|738120.4|737120.4|738065.6|737065.6|29
1638517310000|2021-12-03 07:41:50|738067.7|737067.7|738065.5|737065.5|738074.9|737074.9|738032.1|737032.1|30
1638517320000|2021-12-03 07:42:00|738042.1|737042.1|738006.9|737006.9|738053.7|737053.7|738005.3|737005.3|27
1638517330000|2021-12-03 07:42:10|737994.2|736994.2|737975.2|736975.2|738008.8|737008.8|737968.5|736968.5|24
1638517340000|2021-12-03 07:42:20|738008.6|737008.6|737909.8|736909.8|738019.4|737019.4|737909.8|736909.8|32
1638517350000|2021-12-03 07:42:30|737911.3|736911.3|737917.8|736917.8|737933|736933|737911.3|736911.3|22
1638517360000|2021-12-03 07:42:40|737916.9|736916.9|737924.4|736924.4|737924.4|736924.4|737904.9|736904.9|24
1638517370000|2021-12-03 07:42:50|737920|736920|737929|736929|737929|736929|737905.2|736905.2|23
1638517380000|2021-12-03 07:43:00|737934.9|736934.9|737918.1|736918.1|737934.9|736934.9|737906.5|736906.5|29
1638517390000|2021-12-03 07:43:10|737927.4|736927.4|738051.7|737051.7|738643|737115|737919.2|736539.6|36
1638517400000|2021-12-03 07:43:20|738047.1|737047.1|738017.6|737017.6|738525.4|737048.8|738012.4|736509.8|25
1638517410000|2021-12-03 07:43:30|738012.3|737012.3|738041.2|737041.2|738550.5|737052.2|738011.6|736528.6|30
1638517420000|2021-12-03 07:43:40|738039.2|737039.2|738140|737140|738729.2|737206.7|738032.7|736624.9|33
1638517430000|2021-12-03 07:43:50|738141.4|737141.4|738056.6|737056.6|738652.1|737141.4|738042.2|736545.7|32
1638517440000|2021-12-03 07:44:00|738059.1|737059.1|738081.4|737081.4|738610.4|737090.4|738032.3|736549|33
1638517450000|2021-12-03 07:44:10|738083.9|737083.9|738038.6|737038.6|738636.9|737091.4|738018.2|736573.2|36
1638517460000|2021-12-03 07:44:20|738046.1|737046.1|738785.9|736785.9|738821.4|737047|738029.8|736474.2|33
1638517470000|2021-12-03 07:44:30|738286.1|737286.1|738750.9|736750.9|738825|737286.1|738286.1|736744.4|36
1638517480000|2021-12-03 07:44:40|738759|736759|738630.8|736630.8|738759|736759|738630.8|736630.8|31
1638517490000|2021-12-03 07:44:50|738675.5|736675.5|738503|736503|738675.5|737155|737995.6|736476.8|34
1638517500000|2021-12-03 07:45:00|738506.6|736506.6|738599.2|736599.2|738599.2|737119.5|738018.8|736493.9|33
1638517510000|2021-12-03 07:45:10|738608.4|736608.4|738540.7|736540.7|738608.4|737055|738045.2|736491.6|25
1638517520000|2021-12-03 07:45:20|738539.6|736539.6|738071.3|737071.3|738596.9|737071.3|738013.9|736510.7|34
1638517530000|2021-12-03 07:45:30|738571.6|736571.6|738117.2|737117.2|738577.3|737124.4|738073.2|736571.6|27
1638517540000|2021-12-03 07:45:40|738124.4|737124.4|738764.6|736764.6|738764.6|737267.4|738124.4|736629.2|32
1638517550000|2021-12-03 07:45:50|738764.1|736764.1|738734.9|736734.9|738764.1|736764.1|738692.5|736692.5|29
1638517560000|2021-12-03 07:46:00|738713.4|736713.4|738701.5|736701.5|738716.6|736716.6|738613.6|736613.6|34
1638517570000|2021-12-03 07:46:10|738668.7|736668.7|738674.9|736674.9|738712.8|736712.8|738619.6|736619.6|30
1638517580000|2021-12-03 07:46:20|738682.1|736682.1|738591.5|736591.5|738694.4|736694.4|738585.1|736585.1|24
1638517590000|2021-12-03 07:46:30|738605.4|736605.4|738527.2|736527.2|738605.4|737009.3|738009.3|736477.5|35
1638517600000|2021-12-03 07:46:40|738528.2|736528.2|738541.3|736541.3|738551.2|736551.2|738528.2|736528.2|22
1638517610000|2021-12-03 07:46:50|738552.6|736552.6|738586.6|736586.6|738612.9|736612.9|738548.9|736548.9|24
1638517620000|2021-12-03 07:47:00|738589.7|736589.7|738576.8|736576.8|738610.9|737102.9|738092.2|736572.8|21
1638517630000|2021-12-03 07:47:10|738590.3|736590.3|738599.9|736599.9|738599.9|736599.9|738562.9|736562.9|31
1638517640000|2021-12-03 07:47:20|738598.5|736598.5|738474.9|736474.9|738615.2|737074|738065.8|736461.3|35
1638517650000|2021-12-03 07:47:30|738499.7|736499.7|737944.4|736944.4|738512|737001.3|737931.4|736471.6|31
1638517660000|2021-12-03 07:47:40|737942|736942|737918.7|736918.7|737946.4|736946.4|737896.6|736896.6|18
1638517670000|2021-12-03 07:47:50|737919.2|736919.2|737894.9|736894.9|737919.2|736919.2|737894.9|736894.9|24
1638517680000|2021-12-03 07:48:00|737897.7|736897.7|737884.4|736884.4|737908.1|736908.1|737860|736860|20
1638517690000|2021-12-03 07:48:10|737889.9|736889.9|737886.3|736886.3|737892.3|736892.3|737871.3|736871.3|22
1638517700000|2021-12-03 07:48:20|737900.5|736900.5|738331.4|736331.4|738342.3|736901.6|737809.1|736299.3|26
1638517710000|2021-12-03 07:48:30|738333|736333|738328.2|736328.2|738347.1|736347.1|738316.2|736316.2|29
1638517720000|2021-12-03 07:48:40|737835.9|736835.9|737789.8|736789.8|738319.7|736842.1|737770.6|736285.2|25
1638517730000|2021-12-03 07:48:50|737808.9|736808.9|737766.1|736766.1|737819|736819|737747.8|736747.8|24
1638517740000|2021-12-03 07:49:00|737749.1|736749.1|738300|736300|738315.7|736803.1|737738.9|736269.3|34
1638517750000|2021-12-03 07:49:10|738290.7|736290.7|737791.7|736791.7|738315.4|736792.7|737791.7|736264.5|30
1638517760000|2021-12-03 07:49:20|737795.4|736795.4|738303.6|736303.6|738322.5|736805.7|737790.9|736269.3|25
1638517770000|2021-12-03 07:49:30|738298|736298|738351.7|736351.7|738354.4|736354.4|738292.2|736292.2|24
1638517780000|2021-12-03 07:49:40|738353.8|736353.8|738271.6|736271.6|738353.8|736804.5|737784.1|736263.4|27
1638517790000|2021-12-03 07:49:50|738286.5|736286.5|738319.4|736319.4|738366|736366|738271.5|736271.5|33
1638517800000|2021-12-03 07:50:00|738320|736320|738257.3|736257.3|738326.1|736326.1|738251.3|736251.3|34
1638517810000|2021-12-03 07:50:10|738244.1|736244.1|737751.1|736751.1|738303.9|736783.1|737751.1|736244.1|31
1638517820000|2021-12-03 07:50:20|737771.7|736771.7|737772.2|736772.2|738322.9|736812.1|737768|736262.1|29
1638517830000|2021-12-03 07:50:30|737797.2|736797.2|737805|736805|737805|736805|737767.5|736767.5|21
1638517840000|2021-12-03 07:50:40|737807.4|736807.4|737784.9|736784.9|737807.4|736807.4|737771|736771|22
1638517850000|2021-12-03 07:50:50|737783.1|736783.1|738294.9|736294.9|738371.8|736850.5|737778.1|736264.5|31
1638517860000|2021-12-03 07:51:00|738294.8|736294.8|737746.3|736746.3|738298.8|736790|737717|736264.2|24
1638517870000|2021-12-03 07:51:10|737740.5|736740.5|737674.2|736674.2|738172.4|736744.6|737656.5|736156.1|28
1638517880000|2021-12-03 07:51:20|737678.2|736678.2|737648.2|736648.2|738174.9|736688.1|737641.5|736174.9|32
1638517890000|2021-12-03 07:51:30|737653.9|736653.9|738308.8|736308.8|738327.2|736834.2|737649.1|736295.4|36
1638517900000|2021-12-03 07:51:40|738309.4|736309.4|738272.2|736272.2|738347.4|736795.8|737686.8|736272.2|36
1638517910000|2021-12-03 07:51:50|738274.8|736274.8|738210.7|736210.7|738278.7|736278.7|738210.7|736210.7|33
1638517920000|2021-12-03 07:52:00|738212.7|736212.7|737690.3|736690.3|738225.8|736693.4|737682.3|736188.5|28
1638517930000|2021-12-03 07:52:10|737687.5|736687.5|737656.9|736656.9|737710.5|736710.5|737651.8|736651.8|29
1638517940000|2021-12-03 07:52:20|737656.6|736656.6|737640.9|736640.9|737663.4|736663.4|737632.9|736632.9|20
1638517950000|2021-12-03 07:52:30|737637.5|736637.5|737681.6|736681.6|737698.7|736698.7|737623.6|736623.6|25
1638517960000|2021-12-03 07:52:40|737685.7|736685.7|737610.5|736610.5|737685.7|736685.7|737602.1|736602.1|27
1638517970000|2021-12-03 07:52:50|737613.9|736613.9|737668|736668|737679.7|736679.7|737603.8|736603.8|25
1638517980000|2021-12-03 07:53:00|737665.8|736665.8|737584.5|736584.5|737674.4|736674.4|737584.5|736584.5|26
1638517990000|2021-12-03 07:53:10|737590.1|736590.1|737567.8|736567.8|737593.3|736593.3|737545.6|736545.6|31
1638518000000|2021-12-03 07:53:20|737573.9|736573.9|737427.9|736427.9|737576.4|736576.4|737409.1|736409.1|29
1638518010000|2021-12-03 07:53:30|737425.1|736425.1|737452.3|736452.3|737452.3|736452.3|737421.5|736421.5|26
1638518020000|2021-12-03 07:53:40|737450.5|736450.5|737514|736514|737514|736514|737440.5|736440.5|33
1638518030000|2021-12-03 07:53:50|737510.9|736510.9|737454.2|736454.2|737513.9|736513.9|737426.6|736426.6|35
1638518040000|2021-12-03 07:54:00|737449.5|736449.5|737441.5|736441.5|737471.5|736471.5|737420.2|736420.2|36
1638518050000|2021-12-03 07:54:10|737441.1|736441.1|737538.8|736538.8|737600.8|736600.8|737430.8|736430.8|30
1638518060000|2021-12-03 07:54:20|737510.5|736510.5|737458|736458|737997.8|736537.4|737450.3|735982.4|34
1638518070000|2021-12-03 07:54:30|737449.4|736449.4|737416.1|736416.1|737460|736460|737406.8|736406.8|31
1638518080000|2021-12-03 07:54:40|737415.5|736415.5|737820|735820|737820|736431.1|737379.9|735782|26
1638518090000|2021-12-03 07:54:50|737805|735805|737268.8|736268.8|737834.6|736316.3|737263.5|735785.8|32
1638518100000|2021-12-03 07:55:00|737276.2|736276.2|737199.1|736199.1|737788.7|736276.2|737199.1|735683.6|25
1638518110000|2021-12-03 07:55:10|737212.1|736212.1|737235.8|736235.8|737729.9|736251.2|737200.6|735719.9|33
1638518120000|2021-12-03 07:55:20|737246.9|736246.9|737901.3|735901.3|737904.2|736380.4|737239.3|735770|34
1638518130000|2021-12-03 07:55:30|737902.4|735902.4|737763.4|735763.4|737902.4|736337|737226.5|735718.1|24
1638518140000|2021-12-03 07:55:40|737774.2|735774.2|737846.4|735846.4|737879.2|736381.5|737317|735774.2|38
1638518150000|2021-12-03 07:55:50|737825.1|735825.1|737829.1|735829.1|737923.2|736345.3|737284.2|735748.6|35
1638518160000|2021-12-03 07:56:00|737833|735833|737916.2|735916.2|737941.7|736400.6|737400.6|735828.4|36
1638518170000|2021-12-03 07:56:10|737909.3|735909.3|737888.7|735888.7|737923|735923|737884.4|735884.4|27
1638518180000|2021-12-03 07:56:20|737894.1|735894.1|737692.5|735692.5|737899.7|736356.2|737161.7|735676|37
1638518190000|2021-12-03 07:56:30|737689.9|735689.9|737678.6|735678.6|737744.4|736222|737171|735678.6|28
1638518200000|2021-12-03 07:56:40|737689|735689|737200.1|736200.1|737689|736204.1|737178.8|735689|24
1638518210000|2021-12-03 07:56:50|737191.5|736191.5|737181.9|736181.9|737203.9|736203.9|737172.4|736172.4|27
1638518220000|2021-12-03 07:57:00|737185.1|736185.1|737186.9|736186.9|737189.2|736189.2|737172.5|736172.5|26
1638518230000|2021-12-03 07:57:10|737185.2|736185.2|737185.2|736185.2|737680|736190.5|737171.3|735678.4|24
1638518240000|2021-12-03 07:57:20|737184.1|736184.1|737588.3|735588.3|737625.9|736184.1|737115.4|735588.3|29
1638518250000|2021-12-03 07:57:30|737611.5|735611.5|737100.4|736100.4|737623.4|736123.5|737098.9|735594.8|25
1638518260000|2021-12-03 07:57:40|737105.1|736105.1|737601.8|735601.8|737605.2|736107.1|737084.9|735588.9|25
1638518270000|2021-12-03 07:57:50|737598.3|735598.3|737051.7|736051.7|737602|736070.6|737047.3|735582.8|24
1638518280000|2021-12-03 07:58:00|737047.8|736047.8|737492.4|735492.4|737505.5|736069.6|736950.4|735492.4|28
1638518290000|2021-12-03 07:58:10|737505.3|735505.3|736976.6|735976.6|737505.3|736007.8|736954|735502.9|34
1638518300000|2021-12-03 07:58:20|736967.9|735967.9|737016.5|736016.5|737032.1|736032.1|736965.4|735965.4|35
1638518310000|2021-12-03 07:58:30|737016.4|736016.4|737484|735484|737484|736028.8|736954.8|735478.3|29
1638518320000|2021-12-03 07:58:40|737496.6|735496.6|737043.5|736043.5|737501.8|736043.5|736972.5|735477|33
1638518330000|2021-12-03 07:58:50|737028.6|736028.6|736977.6|735977.6|737030.4|736030.4|736971|735971|32
1638518340000|2021-12-03 07:59:00|736979.7|735979.7|737055.7|736055.7|737055.7|736055.7|736979.7|735979.7|28
1638518350000|2021-12-03 07:59:10|737066.7|736066.7|737073.7|736073.7|737081.1|736081.1|737052.2|736052.2|27
1638518360000|2021-12-03 07:59:20|737075.1|736075.1|736955.6|735955.6|737087.1|736087.1|736955.6|735955.6|26
1638518370000|2021-12-03 07:59:30|736948|735948|737011.4|736011.4|737017.2|736017.2|736924.4|735924.4|30
1638518380000|2021-12-03 07:59:40|737018.9|736018.9|737488.7|735488.7|737503.2|736018.9|736982.3|735486.7|31
1638518390000|2021-12-03 07:59:50|737497.6|735497.6|736971.5|735971.5|737541.6|736030.3|736909.4|735497.6|40
1638518400000|2021-12-03 08:00:00|736960.9|735960.9|736880.1|735880.1|736992.4|735992.4|736880.1|735880.1|39
1638518410000|2021-12-03 08:00:10|736883.3|735883.3|736899.4|735899.4|736975.9|735975.9|736876.6|735876.6|37
1638518420000|2021-12-03 08:00:20|736907.3|735907.3|737018.2|736018.2|737025.6|736025.6|736907.3|735907.3|37
1638518430000|2021-12-03 08:00:30|737035.3|736035.3|736958.2|735958.2|737068|736068|736958.2|735958.2|35
1638518440000|2021-12-03 08:00:40|736953.5|735953.5|736963.4|735963.4|736984.3|735984.3|736953.5|735953.5|30
1638518450000|2021-12-03 08:00:50|736962.9|735962.9|736932.9|735932.9|736962.9|735962.9|736896.2|735896.2|36
1638518460000|2021-12-03 08:01:00|736935.7|735935.7|736892.1|735892.1|736946.9|735946.9|736883.1|735883.1|36
1638518470000|2021-12-03 08:01:10|736888.2|735888.2|736921.6|735921.6|736923.6|735923.6|736882.1|735882.1|33
1638518480000|2021-12-03 08:01:20|736929.9|735929.9|737068.3|736068.3|737068.3|736068.3|736929.5|735929.5|37
1638518490000|2021-12-03 08:01:30|737075.5|736075.5|737011|736011|737093.4|736093.4|736996.5|735996.5|36
1638518500000|2021-12-03 08:01:40|737016.9|736016.9|737612.5|735612.5|737616.9|736117|736994.1|735611.2|33
1638518510000|2021-12-03 08:01:50|737617.9|735617.9|736973.4|735973.4|737617.9|735984|736951.9|735452.5|36
1638518520000|2021-12-03 08:02:00|737486.6|735486.6|737467.3|735467.3|737494|735961.5|736961.5|735453.8|34
1638518530000|2021-12-03 08:02:10|737467.4|735467.4|736792.6|735792.6|737468.9|735953.8|736774.3|735445.4|37
1638518540000|2021-12-03 08:02:20|736801.5|735801.5|737316.8|735316.8|737316.8|735815|736767.6|735311.5|28
1638518550000|2021-12-03 08:02:30|737299.7|735299.7|737344.8|735344.8|737386.7|735864.5|736862.3|735299.7|32
1638518560000|2021-12-03 08:02:40|737344.6|735344.6|737437|735437|737437|735893.2|736871.6|735332.3|35
1638518570000|2021-12-03 08:02:50|737438.4|735438.4|737700|735700|737711.1|736119.1|737080.3|735438.4|38
1638518580000|2021-12-03 08:03:00|737675.5|735675.5|737566.1|735566.1|737675.5|735675.5|737566.1|735566.1|35
1638518590000|2021-12-03 08:03:10|737568.7|735568.7|737461.9|735461.9|737568.7|735568.7|737401.2|735401.2|36
1638518600000|2021-12-03 08:03:20|737463.3|735463.3|737416.5|735416.5|737471.4|735471.4|737416.5|735416.5|29
1638518610000|2021-12-03 08:03:30|737410|735410|736875.6|735875.6|737455.5|735882.8|736864|735383.5|37
1638518620000|2021-12-03 08:03:40|736866.8|735866.8|737335.7|735335.7|737338.3|735869.4|736761.5|735294.7|34
1638518630000|2021-12-03 08:03:50|737343.1|735343.1|737169.4|735169.4|737392.3|735876.2|736876.2|735143.2|33
1638518640000|2021-12-03 08:04:00|737187|735187|736654.4|735654.4|737191.1|735654.4|736636.2|735144.3|31
1638518650000|2021-12-03 08:04:10|736667|735667|736720|735720|737216|735721.5|736667|735160|32
1638518660000|2021-12-03 08:04:20|736710.4|735710.4|736789.6|735789.6|737298.3|735789.6|736710.4|735261.7|32
1638518670000|2021-12-03 08:04:30|737284.4|735284.4|736716.4|735716.4|737298.1|735776.5|736716.4|735255.4|34
1638518680000|2021-12-03 08:04:40|736714.3|735714.3|736781.1|735781.1|736782.6|735782.6|736709.9|735709.9|30
1638518690000|2021-12-03 08:04:50|736779|735779|736779.5|735779.5|736805.2|735805.2|736735.8|735735.8|33
1638518700000|2021-12-03 08:05:00|736778.7|735778.7|736683.7|735683.7|736778.7|735778.7|736652.6|735652.6|34
1638518710000|2021-12-03 08:05:10|736684.8|735684.8|737219.2|735219.2|737219.2|735725.8|736661.9|735219.2|32
1638518720000|2021-12-03 08:05:20|737219.1|735219.1|737356|735356|737362.6|735831.8|736815.3|735219.1|37
1638518730000|2021-12-03 08:05:30|737364.5|735364.5|737479.5|735479.5|737479.5|735951.3|736911.4|735352.3|34
1638518740000|2021-12-03 08:05:40|737478.1|735478.1|737518|735518|737555.7|736057|737015.9|735478.1|37
1638518750000|2021-12-03 08:05:50|737514.2|735514.2|736961.3|735961.3|737514.2|735982.3|736935.9|735453.6|38
1638518760000|2021-12-03 08:06:00|736973.5|735973.5|737385.1|735385.1|737385.1|736004.9|736904.4|735385.1|37
1638518770000|2021-12-03 08:06:10|737384.2|735384.2|736920.5|735920.5|737484.6|735941.7|736875.1|735384.2|37
1638518780000|2021-12-03 08:06:20|736917.8|735917.8|736942.5|735942.5|736943.1|735943.1|736864.5|735864.5|34
1638518790000|2021-12-03 08:06:30|736940.2|735940.2|737006|736006|737523.5|736054.5|736940.2|735411.2|38
1638518800000|2021-12-03 08:06:40|737565.6|735565.6|737192.9|736192.9|737662.7|736192.9|737052.5|735545.3|37
1638518810000|2021-12-03 08:06:50|737695.3|735695.3|737223.6|736223.6|737707.2|736223.6|737165.2|735649.7|35
1638518820000|2021-12-03 08:07:00|737222|736222|737229.8|736229.8|737229.8|736229.8|737205.5|736205.5|29
1638518830000|2021-12-03 08:07:10|737216.9|736216.9|737134.6|736134.6|737674.3|736228|737134.6|735654|36
1638518840000|2021-12-03 08:07:20|737135.8|736135.8|737143.9|736143.9|737159.7|736159.7|737103.9|736103.9|33
1638518850000|2021-12-03 08:07:30|737112|736112|737070.6|736070.6|737600.6|736112|737069.2|735570.2|26
1638518860000|2021-12-03 08:07:40|737061.4|736061.4|737071.2|736071.2|737082.5|736082.5|737046.5|736046.5|22
1638518870000|2021-12-03 08:07:50|737075.4|736075.4|737066.1|736066.1|737076.9|736076.9|737039.7|736039.7|29
1638518880000|2021-12-03 08:08:00|737065.5|736065.5|736935.6|735935.6|737065.7|736065.7|736912.5|735912.5|30
1638518890000|2021-12-03 08:08:10|736938.7|735938.7|737223.8|736223.8|737223.8|736223.8|736912.3|735912.3|33
1638518900000|2021-12-03 08:08:20|737225.4|736225.4|737325.5|736325.5|737731.4|736327|737216.2|735704.6|34
1638518910000|2021-12-03 08:08:30|737329.9|736329.9|737735.3|735735.3|737852|736344|737308.9|735704.1|33
1638518920000|2021-12-03 08:08:40|737736.1|735736.1|737609.4|735609.4|737755|736125|737111.3|735567|36
1638518930000|2021-12-03 08:08:50|737103.9|736103.9|737819.2|735819.2|737838.9|736218.1|737103.9|735682|38
1638518940000|2021-12-03 08:09:00|737823.6|735823.6|737746.4|735746.4|737826.2|736303.2|737247.3|735701.6|36
1638518950000|2021-12-03 08:09:10|737739.5|735739.5|737737.2|735737.2|737775.7|736231.4|737231.4|735733.2|34
1638518960000|2021-12-03 08:09:20|737741.8|735741.8|737642.9|735642.9|737743.7|735743.7|737634.1|735634.1|32
1638518970000|2021-12-03 08:09:30|737645.7|735645.7|737699.1|735699.1|737709|735709|737636.7|735636.7|28
1638518980000|2021-12-03 08:09:40|737699.4|735699.4|737673|735673|737723.7|736203.6|737185.9|735670.7|31
1638518990000|2021-12-03 08:09:50|737685.5|735685.5|737644|735644|737685.5|736132.4|737132.4|735608.5|32
1638519000000|2021-12-03 08:10:00|737632.5|735632.5|737173.6|736173.6|737635|736177.3|737104.4|735616.3|29
1638519010000|2021-12-03 08:10:10|737186.2|736186.2|737670.6|735670.6|737709.9|736216.3|737184.9|735670.6|28
1638519020000|2021-12-03 08:10:20|737685.6|735685.6|737673.9|735673.9|737692.1|735692.1|737669.1|735669.1|26
1638519030000|2021-12-03 08:10:30|737671.3|735671.3|737169.5|736169.5|737676.2|736187.7|737147.4|735655|32
1638519040000|2021-12-03 08:10:40|737181.6|736181.6|737210.7|736210.7|737241|736241|737164.4|736164.4|31
1638519050000|2021-12-03 08:10:50|737220.4|736220.4|737089.8|736089.8|737233.5|736233.5|737085.6|736085.6|32
1638519060000|2021-12-03 08:11:00|737093.2|736093.2|737086.1|736086.1|737595.2|736114|737064.7|735595.2|27
1638519070000|2021-12-03 08:11:10|737099.1|736099.1|737238.4|736238.4|737741.5|736244.6|737096.2|735734.9|28
1638519080000|2021-12-03 08:11:20|737240.7|736240.7|737854.1|735854.1|737854.1|736345.4|737181.4|735694.3|33
1638519090000|2021-12-03 08:11:30|737350.6|736350.6|737352.3|736352.3|737380.2|736380.2|737340|736340|26
1638519100000|2021-12-03 08:11:40|737355.7|736355.7|737315.7|736315.7|737368.2|736368.2|737315.4|736315.4|25
1638519110000|2021-12-03 08:11:50|737312.4|736312.4|737319.9|736319.9|737334.5|736334.5|737312.4|736312.4|26
1638519120000|2021-12-03 08:12:00|737324.4|736324.4|737340.8|736340.8|737373.5|736373.5|737324.4|736324.4|30
1638519130000|2021-12-03 08:12:10|737322.6|736322.6|737393.1|736393.1|737393.1|736393.1|737316.7|736316.7|32
1638519140000|2021-12-03 08:12:20|737390|736390|737457.9|736457.9|737471|736471|737372|736372|24
1638519150000|2021-12-03 08:12:30|737453.4|736453.4|737602.5|736602.5|737636|736636|737453.4|736453.4|36
1638519160000|2021-12-03 08:12:40|737599.9|736599.9|737588.4|736588.4|738096.4|736656.3|737581.4|736085.5|33
1638519170000|2021-12-03 08:12:50|737600.2|736600.2|737519|736519|737601|736601|737489.8|736489.8|37
1638519180000|2021-12-03 08:13:00|737512.4|736512.4|737939.4|735939.4|737939.4|736520.9|737475.6|735939.4|32
1638519190000|2021-12-03 08:13:10|737953.7|735953.7|738051.5|736051.5|738061.8|736560.4|737457.6|735953.7|35
1638519200000|2021-12-03 08:13:20|738044.1|736044.1|737605.7|736605.7|738094.1|736641.8|737496.3|735977.5|37
1638519210000|2021-12-03 08:13:30|737591.5|736591.5|737616.5|736616.5|737637.4|736637.4|737557.3|736557.3|29
1638519220000|2021-12-03 08:13:40|737614.3|736614.3|737606.4|736606.4|738118.3|736632.7|737599.8|736118.3|28
1638519230000|2021-12-03 08:13:50|737607.9|736607.9|737547.4|736547.4|738102.8|736607.9|737547.4|736058.3|34
1638519240000|2021-12-03 08:14:00|737557.5|736557.5|737441.1|736441.1|737557.5|736557.5|737418.9|736418.9|36
1638519250000|2021-12-03 08:14:10|737445.9|736445.9|737451.6|736451.6|737467.1|736467.1|737407|736407|31
1638519260000|2021-12-03 08:14:20|737438.2|736438.2|737378.7|736378.7|737458.4|736458.4|737378.7|736378.7|30
1638519270000|2021-12-03 08:14:30|737392.6|736392.6|737545.4|736545.4|737554.6|736554.6|737392.6|736392.6|28
1638519280000|2021-12-03 08:14:40|737528|736528|737530.2|736530.2|737546|736546|737523.1|736523.1|22
1638519290000|2021-12-03 08:14:50|737521.1|736521.1|737401.7|736401.7|737521.1|736521.1|737401.7|736401.7|28
1638519300000|2021-12-03 08:15:00|737394.9|736394.9|737487|736487|737513.3|736513.3|737389.3|736389.3|36
1638519310000|2021-12-03 08:15:10|737493.3|736493.3|737489.1|736489.1|737501.4|736501.4|737451|736451|28
1638519320000|2021-12-03 08:15:20|737493.4|736493.4|737535.1|736535.1|737561.6|736561.6|737490.1|736490.1|30
1638519330000|2021-12-03 08:15:30|737540.6|736540.6|737536.1|736536.1|737561.5|736561.5|737513.3|736513.3|29
1638519340000|2021-12-03 08:15:40|737541.7|736541.7|737430.9|736430.9|737541.7|736541.7|737430.9|736430.9|24
1638519350000|2021-12-03 08:15:50|737434.3|736434.3|737424.6|736424.6|737459.5|736459.5|737424.6|736424.6|26
1638519360000|2021-12-03 08:16:00|737425|736425|737423.6|736423.6|737431.2|736431.2|737409.5|736409.5|27
1638519370000|2021-12-03 08:16:10|737424.3|736424.3|737406.4|736406.4|737438.4|736438.4|737405.4|736405.4|26
1638519380000|2021-12-03 08:16:20|737414.5|736414.5|737361.6|736361.6|737414.5|736414.5|737356.2|736356.2|27
1638519390000|2021-12-03 08:16:30|737361.7|736361.7|737373.4|736373.4|737412|736412|737361.7|736361.7|29
1638519400000|2021-12-03 08:16:40|737368|736368|737362|736362|737373|736373|737351.2|736351.2|28
1638519410000|2021-12-03 08:16:50|737358.6|736358.6|737378.8|736378.8|737391.5|736391.5|737347.6|736347.6|21
1638519420000|2021-12-03 08:17:00|737392.7|736392.7|737193|736193|737395|736395|737181.1|736181.1|32
1638519430000|2021-12-03 08:17:10|737198.8|736198.8|737216.4|736216.4|737233.6|736233.6|737194.9|736194.9|30
1638519440000|2021-12-03 08:17:20|737225.2|736225.2|737151.7|736151.7|737249.1|736249.1|737151.7|736151.7|26
1638519450000|2021-12-03 08:17:30|737170.6|736170.6|737163.7|736163.7|737187|736187|737122|736122|32
1638519460000|2021-12-03 08:17:40|737161.7|736161.7|737120.9|736120.9|737200.6|736200.6|737114.7|736114.7|29
1638519470000|2021-12-03 08:17:50|737125|736125|737138.4|736138.4|737138.4|736138.4|737100.5|736100.5|23
1638519480000|2021-12-03 08:18:00|737135.7|736135.7|737151.6|736151.6|737154.6|736154.6|737127.7|736127.7|20
1638519490000|2021-12-03 08:18:10|737148.9|736148.9|737169.4|736169.4|737169.4|736169.4|737134.7|736134.7|24
1638519500000|2021-12-03 08:18:20|737165.2|736165.2|737157.7|736157.7|737649.5|736189.5|737099|735647.9|31
1638519510000|2021-12-03 08:18:30|737163.8|736163.8|737109.6|736109.6|737178|736178|737106.2|736106.2|26
1638519520000|2021-12-03 08:18:40|737110.8|736110.8|737116.3|736116.3|737140.1|736140.1|737100.1|736100.1|25
1638519530000|2021-12-03 08:18:50|737116.5|736116.5|736998.7|735998.7|737116.5|736116.5|736963.8|735963.8|24
1638519540000|2021-12-03 08:19:00|737008|736008|736986.2|735986.2|737008.5|736008.5|736986.2|735986.2|30
1638519550000|2021-12-03 08:19:10|736985.7|735985.7|737114.2|736114.2|737120.4|736120.4|736973.6|735973.6|30
1638519560000|2021-12-03 08:19:20|737097.5|736097.5|737064.3|736064.3|737552.7|736107.4|737039.9|735530.6|30
1638519570000|2021-12-03 08:19:30|737064.7|736064.7|737082.2|736082.2|737091.3|736091.3|737063.2|736063.2|23
1638519580000|2021-12-03 08:19:40|737088|736088|737230.5|736230.5|737242.5|736242.5|737083.4|736083.4|26
1638519590000|2021-12-03 08:19:50|737239.1|736239.1|737194.3|736194.3|737252|736252|737177|736177|27
1638519600000|2021-12-03 08:20:00|737192.9|736192.9|737123.2|736123.2|737202.6|736202.6|737113.1|736113.1|33
1638519610000|2021-12-03 08:20:10|737132.6|736132.6|737203.8|736203.8|737605.3|736203.8|737100.9|735605.3|29
1638519620000|2021-12-03 08:20:20|737239.6|736239.6|737231.4|736231.4|737252.5|736252.5|737230.1|736230.1|27
1638519630000|2021-12-03 08:20:30|737239.5|736239.5|737080.6|736080.6|737260.6|736260.6|737067.2|736067.2|32
1638519640000|2021-12-03 08:20:40|737065.9|736065.9|737066.9|736066.9|737087.9|736087.9|737063.5|736063.5|29
1638519650000|2021-12-03 08:20:50|737070.1|736070.1|737220.6|736220.6|737220.6|736220.6|737070.1|736070.1|27
1638519660000|2021-12-03 08:21:00|737217|736217|737398.7|736398.7|737880.5|736398.7|737217|735831.1|33
1638519670000|2021-12-03 08:21:10|737386.9|736386.9|737443.2|736443.2|737462.9|736462.9|737386.9|736386.9|32
1638519680000|2021-12-03 08:21:20|737436|736436|737392.9|736392.9|737440.9|736440.9|737392.9|736392.9|24
1638519690000|2021-12-03 08:21:30|737409.4|736409.4|737209|736209|737817|736409.4|737209|735699.3|38
1638519700000|2021-12-03 08:21:40|737256|736256|737663.5|735663.5|737743.4|736281.5|737208.8|735657.6|35
1638519710000|2021-12-03 08:21:50|737664|735664|737145.4|736145.4|737684.8|736180|737145.4|735654.2|31
1638519720000|2021-12-03 08:22:00|737147.1|736147.1|737150.4|736150.4|737662.5|736162.5|737107.8|735629.9|34
1638519730000|2021-12-03 08:22:10|737148.5|736148.5|737808.8|735808.8|737813.1|736309|737136.1|735805.2|27
1638519740000|2021-12-03 08:22:20|737807.6|735807.6|737310.5|736310.5|737833.4|736330|737295.8|735801.1|29
1638519750000|2021-12-03 08:22:30|737313.8|736313.8|737345.6|736345.6|737366.2|736366.2|737305.8|736305.8|29
1638519760000|2021-12-03 08:22:40|737356.8|736356.8|737290.4|736290.4|737356.8|736356.8|737290.4|736290.4|30
1638519770000|2021-12-03 08:22:50|737294|736294|737293.1|736293.1|737819.4|736307|737276.3|735819.4|31
1638519780000|2021-12-03 08:23:00|737300.9|736300.9|737188.8|736188.8|737726.2|736300.9|737162.2|735726.2|30
1638519790000|2021-12-03 08:23:10|737222.7|736222.7|737094.4|736094.4|737721.9|736232.8|737093|735721.9|33
1638519800000|2021-12-03 08:23:20|737091.8|736091.8|737090.1|736090.1|737111.2|736111.2|737063.6|736063.6|31
1638519810000|2021-12-03 08:23:30|737086.5|736086.5|737092.5|736092.5|737096.8|736096.8|737081|736081|25
1638519820000|2021-12-03 08:23:40|737078.9|736078.9|737117.6|736117.6|737125.4|736125.4|737073.3|736073.3|31
1638519830000|2021-12-03 08:23:50|737114.2|736114.2|737072.5|736072.5|737136.9|736136.9|737072.5|736072.5|25
1638519840000|2021-12-03 08:24:00|737072.9|736072.9|736972.4|735972.4|737075.2|736075.2|736972.3|735972.3|32
1638519850000|2021-12-03 08:24:10|736970.4|735970.4|736912.8|735912.8|736975.7|735975.7|736902.1|735902.1|27
1638519860000|2021-12-03 08:24:20|736917.4|735917.4|736899.9|735899.9|736932.9|735932.9|736889.9|735889.9|23
1638519870000|2021-12-03 08:24:30|736899|735899|736906.9|735906.9|736914.1|735914.1|736893|735893|24
1638519880000|2021-12-03 08:24:40|736901.9|735901.9|736905.9|735905.9|736909.8|735909.8|736888.9|735888.9|26
1638519890000|2021-12-03 08:24:50|736908.8|735908.8|736945.5|735945.5|736966.9|735966.9|736901.4|735901.4|23
1638519900000|2021-12-03 08:25:00|736932.5|735932.5|736917.5|735917.5|736933.7|735933.7|736906.4|735906.4|31
1638519910000|2021-12-03 08:25:10|736918.8|735918.8|736910.7|735910.7|736927.3|735927.3|736904|735904|25
1638519920000|2021-12-03 08:25:20|736922.5|735922.5|736993.6|735993.6|736995.4|735995.4|736907.8|735907.8|30
1638519930000|2021-12-03 08:25:30|737000.8|736000.8|736978.4|735978.4|737006.1|736006.1|736915.9|735915.9|29
1638519940000|2021-12-03 08:25:40|736996.5|735996.5|737100.8|736100.8|737131.8|736131.8|736996.5|735996.5|26
1638519950000|2021-12-03 08:25:50|737116.9|736116.9|737184.6|736184.6|737193.5|736193.5|737116.9|736116.9|34
1638519960000|2021-12-03 08:26:00|737182|736182|737173.8|736173.8|737187.4|736187.4|737098.9|736098.9|34
1638519970000|2021-12-03 08:26:10|737172.6|736172.6|737136.8|736136.8|737173.8|736173.8|737127|736127|30
1638519980000|2021-12-03 08:26:20|737139|736139|736930.3|735930.3|737144.6|736144.6|736914.3|735914.3|28
1638519990000|2021-12-03 08:26:30|736929|735929|737087.5|736087.5|737088.4|736088.4|736912.1|735912.1|34
1638520000000|2021-12-03 08:26:40|737088.3|736088.3|736993.9|735993.9|737097.7|736097.7|736992.1|735992.1|28
1638520010000|2021-12-03 08:26:50|736998.1|735998.1|737117.4|736117.4|737157.5|736157.5|736998.1|735998.1|28
1638520020000|2021-12-03 08:27:00|737116.8|736116.8|737122.1|736122.1|737129|736129|737084.4|736084.4|28
1638520030000|2021-12-03 08:27:10|737118.9|736118.9|737105.1|736105.1|737153|736153|737089.7|736089.7|27
1638520040000|2021-12-03 08:27:20|737102.5|736102.5|737096.4|736096.4|737146.9|736146.9|737080.8|736080.8|33
1638520050000|2021-12-03 08:27:30|737072.2|736072.2|737210.5|736210.5|737212|736212|737070.3|736070.3|28
1638520060000|2021-12-03 08:27:40|737202|736202|737253.3|736253.3|737254.7|736254.7|737183.9|736183.9|33
1638520070000|2021-12-03 08:27:50|737230.3|736230.3|737233.3|736233.3|737267.1|736267.1|737227.5|736227.5|30
1638520080000|2021-12-03 08:28:00|737233.2|736233.2|737189.7|736189.7|737249.8|736249.8|737162.3|736162.3|37
1638520090000|2021-12-03 08:28:10|737188|736188|737153.1|736153.1|737198|736198|737153.1|736153.1|32
1638520100000|2021-12-03 08:28:20|737146.2|736146.2|737161|736161|737162.7|736162.7|737126.1|736126.1|31
1638520110000|2021-12-03 08:28:30|737166.5|736166.5|737109.4|736109.4|737185.4|736185.4|737083.3|736083.3|32
1638520120000|2021-12-03 08:28:40|737134.2|736134.2|737127.4|736127.4|737144.1|736144.1|737119.5|736119.5|34
1638520130000|2021-12-03 08:28:50|737132.7|736132.7|737229.7|736229.7|737229.7|736229.7|737122.1|736122.1|30
1638520140000|2021-12-03 08:29:00|737220.1|736220.1|737203.6|736203.6|737247.8|736247.8|737122.8|736122.8|34
1638520150000|2021-12-03 08:29:10|737204.7|736204.7|737184.2|736184.2|737217.8|736217.8|737163.5|736163.5|38
1638520160000|2021-12-03 08:29:20|737196.8|736196.8|737185.5|736185.5|737203.3|736203.3|737173.5|736173.5|23
1638520170000|2021-12-03 08:29:30|737191.7|736191.7|737176.6|736176.6|737237.7|736237.7|737170.6|736170.6|30
1638520180000|2021-12-03 08:29:40|737181.5|736181.5|737210.1|736210.1|737241.1|736241.1|737173.3|736173.3|30
1638520190000|2021-12-03 08:29:50|737206.5|736206.5|737218.6|736218.6|737253.2|736253.2|737200.7|736200.7|35
1638520200000|2021-12-03 08:30:00|737223.2|736223.2|737182.2|736182.2|737223.2|736223.2|737157.5|736157.5|25
1638520210000|2021-12-03 08:30:10|737186.2|736186.2|737219.5|736219.5|737237.1|736237.1|737158.5|736158.5|29
1638520220000|2021-12-03 08:30:20|737230.7|736230.7|737461.1|736461.1|737466.3|736466.3|737229.1|736229.1|35
1638520230000|2021-12-03 08:30:30|737459.8|736459.8|737512.9|736512.9|737531|736531|737448.6|736448.6|22
1638520240000|2021-12-03 08:30:40|737509.7|736509.7|737541.9|736541.9|737570.9|736570.9|737504.5|736504.5|35
1638520250000|2021-12-03 08:30:50|737551.9|736551.9|737658.5|736658.5|737677.6|736677.6|737550.6|736550.6|38
1638520260000|2021-12-03 08:31:00|737659.2|736659.2|737664.3|736664.3|737673|736673|737616.4|736616.4|39
1638520270000|2021-12-03 08:31:10|737663.8|736663.8|737682.9|736682.9|737695.3|736695.3|737660.7|736660.7|29
1638520280000|2021-12-03 08:31:20|737684.4|736684.4|737683.4|736683.4|737694.1|736694.1|737677.2|736677.2|29
1638520290000|2021-12-03 08:31:30|737682.5|736682.5|737696.1|736696.1|737697.3|736697.3|737675.1|736675.1|24
1638520300000|2021-12-03 08:31:40|737695.6|736695.6|737738.1|736738.1|737738.1|736738.1|737692|736692|27
1638520310000|2021-12-03 08:31:50|737747|736747|737735.4|736735.4|737747|736747|737727.5|736727.5|31
1638520320000|2021-12-03 08:32:00|737736.2|736736.2|737822.1|736822.1|737836|736836|737736.2|736736.2|29
1638520330000|2021-12-03 08:32:10|737821|736821|737790.5|736790.5|737821.1|736821.1|737758.2|736758.2|33
1638520340000|2021-12-03 08:32:20|737786.9|736786.9|737634|736634|737788.4|736788.4|737634|736634|36
1638520350000|2021-12-03 08:32:30|737609.1|736609.1|737595.8|736595.8|737611.8|736611.8|737558.8|736558.8|34
1638520360000|2021-12-03 08:32:40|737596.8|736596.8|737623.9|736623.9|737628.8|736628.8|737567.7|736567.7|34
1638520370000|2021-12-03 08:32:50|737622.4|736622.4|737602.4|736602.4|737676.7|736676.7|737598.3|736598.3|34
1638520380000|2021-12-03 08:33:00|737605.8|736605.8|737565.1|736565.1|737617.1|736617.1|737536.7|736536.7|36
1638520390000|2021-12-03 08:33:10|738071|736071|737578.2|736578.2|738071|736589.2|737545.5|736071|30
1638520400000|2021-12-03 08:33:20|737584.4|736584.4|737583.2|736583.2|737623.6|736623.6|737577|736577|29
1638520410000|2021-12-03 08:33:30|737576|736576|737635.7|736635.7|737635.7|736635.7|737576|736576|29
1638520420000|2021-12-03 08:33:40|737628.4|736628.4|737686.8|736686.8|737686.8|736686.8|737627|736627|34
1638520430000|2021-12-03 08:33:50|737683.9|736683.9|737601.1|736601.1|738172.9|736686.9|737600.4|736172.9|29
1638520440000|2021-12-03 08:34:00|737606.8|736606.8|737587.9|736587.9|738103.2|736626.2|737565.9|736075.7|35
1638520450000|2021-12-03 08:34:10|737580.9|736580.9|737562.3|736562.3|738104.7|736599.1|737562.1|736065.2|38
1638520460000|2021-12-03 08:34:20|737565.6|736565.6|737553.7|736553.7|737576.1|736576.1|737551.7|736551.7|26
1638520470000|2021-12-03 08:34:30|737548.8|736548.8|737579.2|736579.2|737610.1|736610.1|737548.8|736548.8|26
1638520480000|2021-12-03 08:34:40|737592|736592|737565.9|736565.9|737596|736596|737519.8|736519.8|34
1638520490000|2021-12-03 08:34:50|737567.4|736567.4|737577.5|736577.5|737591.9|736591.9|737558.7|736558.7|28
1638520500000|2021-12-03 08:35:00|737575.8|736575.8|737723.1|736723.1|737723.1|736723.1|737570.7|736570.7|40
1638520510000|2021-12-03 08:35:10|737714|736714|737719.3|736719.3|737755.6|736755.6|737677.8|736677.8|36
1638520520000|2021-12-03 08:35:20|737712.8|736712.8|737721.7|736721.7|737759.8|736759.8|737671.4|736671.4|37
1638520530000|2021-12-03 08:35:30|737728.9|736728.9|737615.3|736615.3|737731.2|736731.2|737569.9|736569.9|32
1638520540000|2021-12-03 08:35:40|737611.1|736611.1|737637.3|736637.3|737677.9|736677.9|737595.5|736595.5|36
1638520550000|2021-12-03 08:35:50|737638.9|736638.9|737627.9|736627.9|737674.8|736674.8|737627.9|736627.9|30
1638520560000|2021-12-03 08:36:00|737620|736620|737633.6|736633.6|737662.7|736662.7|737620|736620|29
1638520570000|2021-12-03 08:36:10|737616.9|736616.9|737630.8|736630.8|737649.4|736649.4|737613.1|736613.1|25
1638520580000|2021-12-03 08:36:20|737635.4|736635.4|737619.3|736619.3|737638.9|736638.9|737564.4|736564.4|32
1638520590000|2021-12-03 08:36:30|737631.2|736631.2|737704.6|736704.6|737710.2|736710.2|737624|736624|26
1638520600000|2021-12-03 08:36:40|737704.2|736704.2|737705.1|736705.1|737738.8|736738.8|737689|736689|30
1638520610000|2021-12-03 08:36:50|737719.4|736719.4|737664|736664|737729.7|736729.7|737646.6|736646.6|34
1638520620000|2021-12-03 08:37:00|737656.3|736656.3|737636.4|736636.4|737687.9|736687.9|737611.5|736611.5|33
1638520630000|2021-12-03 08:37:10|737635.3|736635.3|737556|736556|737635.3|736635.3|737526.2|736526.2|30
1638520640000|2021-12-03 08:37:20|737551.5|736551.5|737357.1|736357.1|737552.9|736552.9|737357.1|736357.1|30
1638520650000|2021-12-03 08:37:30|737344|736344|737349.4|736349.4|737366.3|736366.3|737330.6|736330.6|26
1638520660000|2021-12-03 08:37:40|737343.1|736343.1|737326.7|736326.7|737354|736354|737323.3|736323.3|27
1638520670000|2021-12-03 08:37:50|737328.3|736328.3|737330.3|736330.3|737352.3|736352.3|737324.3|736324.3|25
1638520680000|2021-12-03 08:38:00|737328|736328|737353.7|736353.7|737367.3|736367.3|737326.8|736326.8|35
1638520690000|2021-12-03 08:38:10|737354.4|736354.4|737410.4|736410.4|737410.4|736410.4|737328.3|736328.3|33
1638520700000|2021-12-03 08:38:20|737389.2|736389.2|737396.5|736396.5|737445.7|736445.7|737385.5|736385.5|30
1638520710000|2021-12-03 08:38:30|737395|736395|737492.2|736492.2|737535.3|736535.3|737386.7|736386.7|21
1638520720000|2021-12-03 08:38:40|737459.7|736459.7|737502.6|736502.6|737526.7|736526.7|737427.1|736427.1|37
1638520730000|2021-12-03 08:38:50|737500.9|736500.9|737410.8|736410.8|737512.6|736512.6|737396.5|736396.5|32
1638520740000|2021-12-03 08:39:00|737412.7|736412.7|737438.7|736438.7|737478.7|736478.7|737402|736402|34
1638520750000|2021-12-03 08:39:10|737432.5|736432.5|737424.2|736424.2|737450.6|736450.6|737406.3|736406.3|29
1638520760000|2021-12-03 08:39:20|737409|736409|737425.8|736425.8|737440.2|736440.2|737402|736402|34
1638520770000|2021-12-03 08:39:30|737420|736420|737445.6|736445.6|737452.1|736452.1|737413.7|736413.7|33
1638520780000|2021-12-03 08:39:40|737445.9|736445.9|737441.7|736441.7|737476.3|736476.3|737425.9|736425.9|29
1638520790000|2021-12-03 08:39:50|737424.7|736424.7|737421.2|736421.2|737435.4|736435.4|737412.2|736412.2|33
1638520800000|2021-12-03 08:40:00|737412.1|736412.1|737451.2|736451.2|737454.8|736454.8|737412.1|736412.1|30
1638520810000|2021-12-03 08:40:10|737432.6|736432.6|737392.7|736392.7|737446.9|736446.9|737378.8|736378.8|25
1638520820000|2021-12-03 08:40:20|737397.5|736397.5|737304.9|736304.9|737397.5|736397.5|737297.4|736297.4|32
1638520830000|2021-12-03 08:40:30|737305.5|736305.5|737115|736115|737305.5|736305.5|737106.4|736106.4|29
1638520840000|2021-12-03 08:40:40|737122.4|736122.4|737034.8|736034.8|737122.4|736122.4|737011.3|736011.3|38
1638520850000|2021-12-03 08:40:50|737029.3|736029.3|737065.6|736065.6|737108.7|736108.7|737029.3|736029.3|39
1638520860000|2021-12-03 08:41:00|737068.2|736068.2|737023.7|736023.7|737068.2|736068.2|737016.5|736016.5|33
1638520870000|2021-12-03 08:41:10|737023.3|736023.3|737021|736021|737053.3|736053.3|737007|736007|25
1638520880000|2021-12-03 08:41:20|737101.2|736101.2|737102.7|736102.7|737109.4|736109.4|737068.3|736068.3|32
1638520890000|2021-12-03 08:41:30|737103.5|736103.5|737168.3|736168.3|737188|736188|737073.9|736073.9|27
1638520900000|2021-12-03 08:41:40|737171.9|736171.9|737178.8|736178.8|737183.8|736183.8|737147|736147|33
1638520910000|2021-12-03 08:41:50|737175.1|736175.1|737172.7|736172.7|737199|736199|737157|736157|32
1638520920000|2021-12-03 08:42:00|737173.4|736173.4|737154|736154|737216.5|736216.5|737135|736135|35
1638520930000|2021-12-03 08:42:10|737151|736151|737132.9|736132.9|737153.7|736153.7|737132.9|736132.9|23
1638520940000|2021-12-03 08:42:20|737126.6|736126.6|737145.2|736145.2|737149.1|736149.1|737113.9|736113.9|28
1638520950000|2021-12-03 08:42:30|737140.8|736140.8|737228.1|736228.1|737242.8|736242.8|737140.8|736140.8|32
1638520960000|2021-12-03 08:42:40|737229.5|736229.5|737238.4|736238.4|737242|736242|737215.4|736215.4|33
1638520970000|2021-12-03 08:42:50|737237.8|736237.8|737170|736170|737237.8|736237.8|737166.1|736166.1|37
1638520980000|2021-12-03 08:43:00|737168.6|736168.6|737322|736322|737326.9|736326.9|737168.6|736168.6|36
1638520990000|2021-12-03 08:43:10|737317.9|736317.9|737331.9|736331.9|737366.5|736366.5|737311.3|736311.3|30
1638521000000|2021-12-03 08:43:20|737320.8|736320.8|737312.8|736312.8|737407.5|736407.5|737233.3|736233.3|38
1638521010000|2021-12-03 08:43:30|737307.8|736307.8|737318.7|736318.7|737324|736324|737288.1|736288.1|34
1638521020000|2021-12-03 08:43:40|737324.4|736324.4|737316.9|736316.9|737352.8|736352.8|737295.5|736295.5|33
1638521030000|2021-12-03 08:43:50|737320.7|736320.7|737319.1|736319.1|737330.4|736330.4|737306.3|736306.3|29
1638521040000|2021-12-03 08:44:00|737326.9|736326.9|737419.3|736419.3|737431.8|736431.8|737326.9|736326.9|31
1638521050000|2021-12-03 08:44:10|737426.5|736426.5|737410.6|736410.6|737426.5|736426.5|737404.8|736404.8|27
1638521060000|2021-12-03 08:44:20|737418.7|736418.7|737392.7|736392.7|737512.1|736512.1|737390.7|736390.7|34
1638521070000|2021-12-03 08:44:30|737394.9|736394.9|737437.2|736437.2|737921.1|736455.5|737369.3|735878.1|35
1638521080000|2021-12-03 08:44:40|737441.6|736441.6|737443|736443|737464.1|736464.1|737423.8|736423.8|34
1638521090000|2021-12-03 08:44:50|737968|735968|737949.8|735949.8|737979.7|735979.7|737919.9|735919.9|36
1638521100000|2021-12-03 08:45:00|737948.9|735948.9|737475.7|736475.7|737987.3|736522|737304.5|735945.1|37
1638521110000|2021-12-03 08:45:10|737408.6|736408.6|737492|736492|737500.5|736500.5|737408.6|736408.6|26
1638521120000|2021-12-03 08:45:20|737490.6|736490.6|737395.9|736395.9|737497.6|736497.6|737394.3|736394.3|28
1638521130000|2021-12-03 08:45:30|737404.8|736404.8|737427.4|736427.4|737434.2|736434.2|737397.5|736397.5|22
1638521140000|2021-12-03 08:45:40|737425.4|736425.4|737458.5|736458.5|737476.6|736476.6|737398.9|736398.9|30
1638521150000|2021-12-03 08:45:50|737476.2|736476.2|737516.9|736516.9|737531.5|736531.5|737469.6|736469.6|20
1638521160000|2021-12-03 08:46:00|737518.8|736518.8|737594.5|736594.5|737627.7|736627.7|737518.8|736518.8|28
1638521170000|2021-12-03 08:46:10|737595.6|736595.6|737529.6|736529.6|737623.7|736623.7|737527.9|736527.9|33
1638521180000|2021-12-03 08:46:20|737528.7|736528.7|737418.8|736418.8|737533|736533|737418.8|736418.8|25
1638521190000|2021-12-03 08:46:30|737427.5|736427.5|737422|736422|737432.8|736432.8|737405.6|736405.6|27
1638521200000|2021-12-03 08:46:40|737420.8|736420.8|737365.9|736365.9|737428|736428|737364.4|736364.4|30
1638521210000|2021-12-03 08:46:50|737371|736371|737475.3|736475.3|737475.3|736475.3|737366.8|736366.8|35
1638521220000|2021-12-03 08:47:00|737476.6|736476.6|737476.3|736476.3|737477.1|736477.1|737464.6|736464.6|24
1638521230000|2021-12-03 08:47:10|737473.4|736473.4|737419.2|736419.2|737473.4|736473.4|737419.2|736419.2|24
1638521240000|2021-12-03 08:47:20|737419|736419|737436.2|736436.2|737452.5|736452.5|737409.8|736409.8|19
1638521250000|2021-12-03 08:47:30|737441.1|736441.1|737429.4|736429.4|737444.5|736444.5|737426.2|736426.2|14
1638521260000|2021-12-03 08:47:40|737428.9|736428.9|737437.9|736437.9|737439.3|736439.3|737412.3|736412.3|29
1638521270000|2021-12-03 08:47:50|737437.8|736437.8|737474.4|736474.4|737479.1|736479.1|737433|736433|25
1638521280000|2021-12-03 08:48:00|737493.5|736493.5|737555.6|736555.6|737594.6|736594.6|737493.5|736493.5|30
1638521290000|2021-12-03 08:48:10|737553.7|736553.7|737531.5|736531.5|737555.1|736555.1|737531.5|736531.5|25
1638521300000|2021-12-03 08:48:20|737509.9|736509.9|737454.5|736454.5|737518.5|736518.5|737436|736436|28
1638521310000|2021-12-03 08:48:30|737454.6|736454.6|737582.4|736582.4|737582.4|736582.4|737454.6|736454.6|33
1638521320000|2021-12-03 08:48:40|737569|736569|737577.3|736577.3|737595.9|736595.9|737569|736569|24
1638521330000|2021-12-03 08:48:50|737581.9|736581.9|737430.4|736430.4|737581.9|736581.9|737430.4|736430.4|25
1638521340000|2021-12-03 08:49:00|737430.1|736430.1|737434.5|736434.5|737462.5|736462.5|737405.1|736405.1|26
1638521350000|2021-12-03 08:49:10|737437.5|736437.5|737412.6|736412.6|737445.2|736445.2|737410.4|736410.4|32
1638521360000|2021-12-03 08:49:20|737409.9|736409.9|737414|736414|737474.5|736474.5|737409.9|736409.9|24
1638521370000|2021-12-03 08:49:30|737415|736415|737401.6|736401.6|737424.8|736424.8|737401.6|736401.6|22
1638521380000|2021-12-03 08:49:40|737402|736402|737389.2|736389.2|737403.6|736403.6|737380.4|736380.4|17
1638521390000|2021-12-03 08:49:50|737391.6|736391.6|738043.6|736043.6|738047.9|736492.7|737301.5|736004.7|35
1638521400000|2021-12-03 08:50:00|738048.9|736048.9|737509.6|736509.6|738053.4|736545.7|737502.9|736021.5|34
1638521410000|2021-12-03 08:50:10|737498.6|736498.6|737467.9|736467.9|737537.3|736537.3|737459.8|736459.8|33
1638521420000|2021-12-03 08:50:20|737470.3|736470.3|737525.6|736525.6|737587.7|736587.7|737469.9|736469.9|32
1638521430000|2021-12-03 08:50:30|737523.6|736523.6|737578.8|736578.8|737580.8|736580.8|737520|736520|33
1638521440000|2021-12-03 08:50:40|737579.1|736579.1|737653.1|736653.1|737659.5|736659.5|737576.3|736576.3|29
1638521450000|2021-12-03 08:50:50|737649.1|736649.1|737524.4|736524.4|737651|736651|737524.4|736524.4|37
1638521460000|2021-12-03 08:51:00|737521.8|736521.8|737525.9|736525.9|737528.7|736528.7|737499.3|736499.3|32
1638521470000|2021-12-03 08:51:10|737526.1|736526.1|737531.7|736531.7|737540.2|736540.2|737522.4|736522.4|23
1638521480000|2021-12-03 08:51:20|737530.3|736530.3|737628.1|736628.1|737628.1|736628.1|737530.2|736530.2|20
1638521490000|2021-12-03 08:51:30|737634.2|736634.2|737589.6|736589.6|737682.8|736682.8|737533.4|736533.4|38
1638521500000|2021-12-03 08:51:40|737585.6|736585.6|737597.3|736597.3|737662|736662|737584.2|736584.2|36
1638521510000|2021-12-03 08:51:50|737595.1|736595.1|737582.3|736582.3|737596.3|736596.3|737548.1|736548.1|34
1638521520000|2021-12-03 08:52:00|737576.9|736576.9|737570|736570|737587.5|736587.5|737534.3|736534.3|28
1638521530000|2021-12-03 08:52:10|737578|736578|737550.2|736550.2|737578|736578|737548.9|736548.9|30
1638521540000|2021-12-03 08:52:20|737549.9|736549.9|737549.4|736549.4|737557.3|736557.3|737541.4|736541.4|24
1638521550000|2021-12-03 08:52:30|737559|736559|737514.5|736514.5|737559|736559|737502.4|736502.4|25
1638521560000|2021-12-03 08:52:40|737515|736515|737565|736565|737573.3|736573.3|737514.9|736514.9|31
1638521570000|2021-12-03 08:52:50|737570.3|736570.3|737574.4|736574.4|737584.8|736584.8|737570.3|736570.3|25
1638521580000|2021-12-03 08:53:00|737573.6|736573.6|737575|736575|737586.1|736586.1|737572.2|736572.2|13
1638521590000|2021-12-03 08:53:10|737582.6|736582.6|737579.4|736579.4|737586.7|736586.7|737576.7|736576.7|16
1638521600000|2021-12-03 08:53:20|737584.2|736584.2|737693.7|736693.7|737694|736694|737577.6|736577.6|26
1638521610000|2021-12-03 08:53:30|737697.7|736697.7|737610.3|736610.3|737707.1|736707.1|737597.6|736597.6|31
1638521620000|2021-12-03 08:53:40|737608.1|736608.1|737576|736576|737608.3|736608.3|737536.4|736536.4|36
1638521630000|2021-12-03 08:53:50|737576.3|736576.3|737625.4|736625.4|737625.4|736625.4|737573.4|736573.4|33
1638521640000|2021-12-03 08:54:00|737626.5|736626.5|737596.5|736596.5|737628.6|736628.6|737580.9|736580.9|28
1638521650000|2021-12-03 08:54:10|737599|736599|737674.3|736674.3|737681.6|736681.6|737599|736599|35
1638521660000|2021-12-03 08:54:20|737680.4|736680.4|737681.4|736681.4|737712.5|736712.5|737658.6|736658.6|32
1638521670000|2021-12-03 08:54:30|737681.9|736681.9|737585|736585|737699.7|736699.7|737585|736585|33
1638521680000|2021-12-03 08:54:40|737577|736577|737562.4|736562.4|737602.4|736602.4|737539|736539|35
1638521690000|2021-12-03 08:54:50|737557.1|736557.1|737542.2|736542.2|737569.9|736569.9|737539.7|736539.7|35
1638521700000|2021-12-03 08:55:00|737525.5|736525.5|737523|736523|737532.6|736532.6|737477.8|736477.8|33
1638521710000|2021-12-03 08:55:10|737529.7|736529.7|737543.4|736543.4|737556.7|736556.7|737521|736521|33
1638521720000|2021-12-03 08:55:20|737542.8|736542.8|737509.9|736509.9|737543.9|736543.9|737505.5|736505.5|30
1638521730000|2021-12-03 08:55:30|737509.3|736509.3|737591.4|736591.4|737604.3|736604.3|737496.4|736496.4|34
1638521740000|2021-12-03 08:55:40|737583.7|736583.7|737586|736586|737594.5|736594.5|737569.6|736569.6|33
1638521750000|2021-12-03 08:55:50|737581.3|736581.3|737578.1|736578.1|737597.1|736597.1|737539|736539|31
1638521760000|2021-12-03 08:56:00|737583.9|736583.9|737695|736695|737695|736695|737582.7|736582.7|31
1638521770000|2021-12-03 08:56:10|737691|736691|737708.2|736708.2|738199.9|736708.2|737689.8|736184.5|30
1638521780000|2021-12-03 08:56:20|737709|736709|737804.6|736804.6|737807|736807|737709|736709|28
1638521790000|2021-12-03 08:56:30|737803.3|736803.3|737645.3|736645.3|737808.1|736808.1|737638.7|736638.7|22
1638521800000|2021-12-03 08:56:40|737641.7|736641.7|737599.1|736599.1|737641.7|736641.7|737597.5|736597.5|26
1638521810000|2021-12-03 08:56:50|737599.3|736599.3|737598.8|736598.8|737604.1|736604.1|737591.7|736591.7|23
1638521820000|2021-12-03 08:57:00|737598.4|736598.4|737607.3|736607.3|737611.5|736611.5|737598.4|736598.4|23
1638521830000|2021-12-03 08:57:10|737606.1|736606.1|737586.7|736586.7|737614.5|736614.5|737571.5|736571.5|27
1638521840000|2021-12-03 08:57:20|737589.9|736589.9|737631.2|736631.2|737631.2|736631.2|737589.9|736589.9|28
1638521850000|2021-12-03 08:57:30|737629.6|736629.6|737577.8|736577.8|737691|736691|737577.8|736577.8|29
1638521860000|2021-12-03 08:57:40|737583.6|736583.6|737567|736567|737583.6|736583.6|737555.9|736555.9|26
1638521870000|2021-12-03 08:57:50|737569.8|736569.8|737582.8|736582.8|737589|736589|737565.4|736565.4|23
1638521880000|2021-12-03 08:58:00|737583.7|736583.7|737633.6|736633.6|737648.1|736648.1|737581.8|736581.8|32
1638521890000|2021-12-03 08:58:10|737631.1|736631.1|737568.8|736568.8|737639.1|736639.1|737557.5|736557.5|29
1638521900000|2021-12-03 08:58:20|737564.7|736564.7|737560.3|736560.3|737565.5|736565.5|737559|736559|17
1638521910000|2021-12-03 08:58:30|737561.2|736561.2|737555.2|736555.2|737563.3|736563.3|737551.4|736551.4|19
1638521920000|2021-12-03 08:58:40|737559.5|736559.5|737559.1|736559.1|737567.8|736567.8|737544.8|736544.8|18
1638521930000|2021-12-03 08:58:50|737556.7|736556.7|737547.9|736547.9|737565.2|736565.2|737535.7|736535.7|28
1638521940000|2021-12-03 08:59:00|737546.3|736546.3|737501.1|736501.1|737547.8|736547.8|737501|736501|23
1638521950000|2021-12-03 08:59:10|737502.1|736502.1|737464.8|736464.8|737517.9|736517.9|737439.7|736439.7|32
1638521960000|2021-12-03 08:59:20|737468.9|736468.9|737440.9|736440.9|737479.9|736479.9|737437.5|736437.5|28
1638521970000|2021-12-03 08:59:30|737440.1|736440.1|737433.2|736433.2|737441.6|736441.6|737432.8|736432.8|18
1638521980000|2021-12-03 08:59:40|737434.6|736434.6|737420|736420|737434.6|736434.6|737416.6|736416.6|20
1638521990000|2021-12-03 08:59:50|737413.8|736413.8|737442.1|736442.1|737443.8|736443.8|737412.5|736412.5|28
1638522000000|2021-12-03 09:00:00|737453.6|736453.6|737445.5|736445.5|737489.9|736489.9|737445.5|736445.5|25
1638522010000|2021-12-03 09:00:10|737452.1|736452.1|737487.2|736487.2|737520.2|736520.2|737445|736445|34
1638522020000|2021-12-03 09:00:20|737486.3|736486.3|737567|736567|737603.6|736603.6|737477.8|736477.8|32
1638522030000|2021-12-03 09:00:30|737567.4|736567.4|737571.7|736571.7|737587.9|736587.9|737523.8|736523.8|29
1638522040000|2021-12-03 09:00:40|737578|736578|737405.2|736405.2|737587.2|736587.2|737401.8|736401.8|21
1638522050000|2021-12-03 09:00:50|737413.4|736413.4|737560.2|736560.2|737562.6|736562.6|737404|736404|36
1638522060000|2021-12-03 09:01:00|737554.6|736554.6|737495.8|736495.8|737582.8|736582.8|737494|736494|37
1638522070000|2021-12-03 09:01:10|737496.8|736496.8|737562.5|736562.5|737565.8|736565.8|737481.7|736481.7|38
1638522080000|2021-12-03 09:01:20|737558.2|736558.2|737561.3|736561.3|737561.5|736561.5|737536|736536|31
1638522090000|2021-12-03 09:01:30|737563|736563|737526|736526|737567.7|736567.7|737524.7|736524.7|32
1638522100000|2021-12-03 09:01:40|737527.9|736527.9|737541|736541|737559.9|736559.9|737516.4|736516.4|26
1638522110000|2021-12-03 09:01:50|737540.7|736540.7|737499.1|736499.1|737552.4|736552.4|737495.3|736495.3|26
1638522120000|2021-12-03 09:02:00|737495.4|736495.4|737484.7|736484.7|737496.6|736496.6|737445|736445|35
1638522130000|2021-12-03 09:02:10|737483.9|736483.9|737523.1|736523.1|737543|736543|737482.6|736482.6|33
1638522140000|2021-12-03 09:02:20|737524.8|736524.8|737552.4|736552.4|737567.5|736567.5|737498.3|736498.3|33
1638522150000|2021-12-03 09:02:30|737559.2|736559.2|737567.4|736567.4|737584.7|736584.7|737550.2|736550.2|28
1638522160000|2021-12-03 09:02:40|737568.4|736568.4|737492.4|736492.4|737574.6|736574.6|737492.4|736492.4|27
1638522170000|2021-12-03 09:02:50|737485.4|736485.4|737431.2|736431.2|737498.6|736498.6|737431.2|736431.2|31
1638522180000|2021-12-03 09:03:00|737432|736432|737426.9|736426.9|737439.4|736439.4|737426.9|736426.9|22
1638522190000|2021-12-03 09:03:10|737428|736428|737417.3|736417.3|737432.4|736432.4|737404.4|736404.4|22
1638522200000|2021-12-03 09:03:20|737419.4|736419.4|737456.8|736456.8|737456.8|736456.8|737410.5|736410.5|22
1638522210000|2021-12-03 09:03:30|737459.9|736459.9|737440.8|736440.8|737460.4|736460.4|737432.7|736432.7|28
1638522220000|2021-12-03 09:03:40|737444.8|736444.8|737442.9|736442.9|737445.4|736445.4|737431.6|736431.6|21
1638522230000|2021-12-03 09:03:50|737425.8|736425.8|737348.3|736348.3|737425.9|736425.9|737334.7|736334.7|25
1638522240000|2021-12-03 09:04:00|737340.2|736340.2|737379.7|736379.7|737392.4|736392.4|737320.6|736320.6|30
1638522250000|2021-12-03 09:04:10|737369.8|736369.8|737325.2|736325.2|737374.9|736374.9|737325.2|736325.2|24
1638522260000|2021-12-03 09:04:20|737303.2|736303.2|737215.2|736215.2|737797.5|736303.7|737213.8|735797.5|32
1638522270000|2021-12-03 09:04:30|737173.9|736173.9|737159.3|736159.3|737173.9|736173.9|737150.6|736150.6|29
1638522280000|2021-12-03 09:04:40|737154.6|736154.6|737070.8|736070.8|737158|736158|737070.8|736070.8|23
1638522290000|2021-12-03 09:04:50|737069.2|736069.2|737056|736056|737070.9|736070.9|737048.9|736048.9|38
1638522300000|2021-12-03 09:05:00|737055.1|736055.1|737032.4|736032.4|737065.5|736065.5|737030.4|736030.4|38
1638522310000|2021-12-03 09:05:10|737041.3|736041.3|737074|736074|737099.7|736099.7|737026.5|736026.5|38
1638522320000|2021-12-03 09:05:20|737057.7|736057.7|737046.7|736046.7|737070.6|736070.6|737025.2|736025.2|35
1638522330000|2021-12-03 09:05:30|737045.7|736045.7|737145.1|736145.1|737147.8|736147.8|737037|736037|33
1638522340000|2021-12-03 09:05:40|737152.2|736152.2|737135.3|736135.3|737152.2|736152.2|737058.7|736058.7|33
1638522350000|2021-12-03 09:05:50|737133.8|736133.8|737157.7|736157.7|737163.5|736163.5|737097.6|736097.6|31
1638522360000|2021-12-03 09:06:00|737160.2|736160.2|737101.8|736101.8|737186.5|736186.5|737101.8|736101.8|27
1638522370000|2021-12-03 09:06:10|737100.9|736100.9|737138.5|736138.5|737138.5|736138.5|737091.7|736091.7|34
1638522380000|2021-12-03 09:06:20|737139.3|736139.3|737131.2|736131.2|737148.2|736148.2|737122|736122|27
1638522390000|2021-12-03 09:06:30|737133.5|736133.5|737282|736282|737296.2|736296.2|737114.1|736114.1|31
1638522400000|2021-12-03 09:06:40|737291.2|736291.2|737312.8|736312.8|737348.9|736348.9|737277.2|736277.2|31
1638522410000|2021-12-03 09:06:50|737305.4|736305.4|737296.3|736296.3|737329.7|736329.7|737294.4|736294.4|27
1638522420000|2021-12-03 09:07:00|737273.4|736273.4|737216.7|736216.7|737279.2|736279.2|737184.5|736184.5|32
1638522430000|2021-12-03 09:07:10|737220.5|736220.5|737113.3|736113.3|737223|736223|737111.1|736111.1|27
1638522440000|2021-12-03 09:07:20|737109.6|736109.6|737097.5|736097.5|737130.2|736130.2|737090.3|736090.3|26
1638522450000|2021-12-03 09:07:30|737094|736094|737132.6|736132.6|737153.2|736153.2|737094|736094|23
1638522460000|2021-12-03 09:07:40|737131.9|736131.9|737127.7|736127.7|737134.9|736134.9|737127.1|736127.1|26
1638522470000|2021-12-03 09:07:50|737129.5|736129.5|737170.2|736170.2|737284.7|736284.7|737129.5|736129.5|39
1638522480000|2021-12-03 09:08:00|737173.9|736173.9|737160.6|736160.6|737187.7|736187.7|737150|736150|26
1638522490000|2021-12-03 09:08:10|737159.6|736159.6|737148.4|736148.4|737192|736192|737137.5|736137.5|31
1638522500000|2021-12-03 09:08:20|737144.5|736144.5|737177.6|736177.6|737177.6|736177.6|737144.5|736144.5|21
1638522510000|2021-12-03 09:08:30|737175.8|736175.8|737180.7|736180.7|737184.9|736184.9|737118.2|736118.2|35
1638522520000|2021-12-03 09:08:40|737182.3|736182.3|737205.6|736205.6|737218.8|736218.8|737182.3|736182.3|24
1638522530000|2021-12-03 09:08:50|737205.8|736205.8|737199.6|736199.6|737208.3|736208.3|737199.6|736199.6|14
1638522540000|2021-12-03 09:09:00|737199.1|736199.1|737208.5|736208.5|737213.1|736213.1|737199.1|736199.1|17
1638522550000|2021-12-03 09:09:10|737211.5|736211.5|737238.9|736238.9|737272.8|736272.8|737211.5|736211.5|25
1638522560000|2021-12-03 09:09:20|737230.5|736230.5|737191.7|736191.7|737257.1|736257.1|737191.5|736191.5|24
1638522570000|2021-12-03 09:09:30|737195.8|736195.8|737151.1|736151.1|737195.8|736195.8|737106|736106|28
1638522580000|2021-12-03 09:09:40|737149.7|736149.7|737161|736161|737168.5|736168.5|737139|736139|25
1638522590000|2021-12-03 09:09:50|737156.7|736156.7|737178.2|736178.2|737178.2|736178.2|737154.2|736154.2|26
1638522600000|2021-12-03 09:10:00|737181|736181|737151.3|736151.3|737181.2|736181.2|737150.8|736150.8|28
1638522610000|2021-12-03 09:10:10|737142.5|736142.5|737124.3|736124.3|737146.9|736146.9|737120.5|736120.5|23
1638522620000|2021-12-03 09:10:20|737124.2|736124.2|737155|736155|737163.2|736163.2|737117.3|736117.3|28
1638522630000|2021-12-03 09:10:30|737157.3|736157.3|737214.5|736214.5|737224.3|736224.3|737142.7|736142.7|30
1638522640000|2021-12-03 09:10:40|737306.3|736306.3|737324.5|736324.5|737399.8|736399.8|737306.3|736306.3|37
1638522650000|2021-12-03 09:10:50|737330.5|736330.5|737452.8|736452.8|737452.8|736452.8|737330.5|736330.5|38
1638522660000|2021-12-03 09:11:00|737452.3|736452.3|737373.2|736373.2|737452.3|736452.3|737366.6|736366.6|28
1638522670000|2021-12-03 09:11:10|737360.9|736360.9|737262.3|736262.3|737387.9|736387.9|737262.3|736262.3|29
1638522680000|2021-12-03 09:11:20|737268|736268|737277.2|736277.2|737277.2|736277.2|737248.4|736248.4|24
1638522690000|2021-12-03 09:11:30|737279.4|736279.4|737388.4|736388.4|737402.5|736402.5|737273.9|736273.9|26
1638522700000|2021-12-03 09:11:40|737404.6|736404.6|737307|736307|737435.5|736435.5|737292.3|736292.3|30
1638522710000|2021-12-03 09:11:50|737312.8|736312.8|737316.8|736316.8|737318.7|736318.7|737295.6|736295.6|27
1638522720000|2021-12-03 09:12:00|737298.5|736298.5|737253.4|736253.4|737325|736325|737252.2|736252.2|32
1638522730000|2021-12-03 09:12:10|737261.8|736261.8|737261.1|736261.1|737307.3|736307.3|737249.1|736249.1|33
1638522740000|2021-12-03 09:12:20|737266.3|736266.3|737312.7|736312.7|737312.7|736312.7|737266.3|736266.3|31
1638522750000|2021-12-03 09:12:30|737303.1|736303.1|737345.4|736345.4|737365.4|736365.4|737272.6|736272.6|29
1638522760000|2021-12-03 09:12:40|737335.7|736335.7|737368.8|736368.8|737380|736380|737322.3|736322.3|30
1638522770000|2021-12-03 09:12:50|737374|736374|737392.4|736392.4|737392.4|736392.4|737364.9|736364.9|29
1638522780000|2021-12-03 09:13:00|737383.3|736383.3|737410.8|736410.8|737512.3|736512.3|737375.5|736375.5|37
1638522790000|2021-12-03 09:13:10|737397.9|736397.9|737361.5|736361.5|737397.9|736397.9|737360.4|736360.4|32
1638522800000|2021-12-03 09:13:20|737362.8|736362.8|737319.6|736319.6|737441.2|736441.2|737292.9|736292.9|34
1638522810000|2021-12-03 09:13:30|737315.3|736315.3|737315.8|736315.8|737367.7|736367.7|737301|736301|37
1638522820000|2021-12-03 09:13:40|737316.1|736316.1|737317.8|736317.8|737323.4|736323.4|737298.6|736298.6|27
1638522830000|2021-12-03 09:13:50|737316.6|736316.6|737330.8|736330.8|737339.8|736339.8|737289.7|736289.7|36
1638522840000|2021-12-03 09:14:00|737328.7|736328.7|737322.6|736322.6|737356.3|736356.3|737301|736301|32
1638522850000|2021-12-03 09:14:10|737323.6|736323.6|737323.4|736323.4|737375.8|736375.8|737300|736300|23
1638522860000|2021-12-03 09:14:20|737332.2|736332.2|737361|736361|737361|736361|737332.2|736332.2|24
1638522870000|2021-12-03 09:14:30|737357.5|736357.5|737379.1|736379.1|737379.1|736379.1|737331.9|736331.9|24
1638522880000|2021-12-03 09:14:40|737382.5|736382.5|737373.7|736373.7|737396.9|736396.9|737348.1|736348.1|17
1638522890000|2021-12-03 09:14:50|737370.7|736370.7|737365.9|736365.9|737374.3|736374.3|737351.4|736351.4|24
1638522900000|2021-12-03 09:15:00|737369.5|736369.5|737449.7|736449.7|737455|736455|737353|736353|35
1638522910000|2021-12-03 09:15:10|737450.5|736450.5|737493.5|736493.5|737507.7|736507.7|737450.5|736450.5|28
1638522920000|2021-12-03 09:15:20|737494.2|736494.2|737506.9|736506.9|737514.4|736514.4|737472.2|736472.2|24
1638522930000|2021-12-03 09:15:30|737511.7|736511.7|737495.2|736495.2|737514.8|736514.8|737495.2|736495.2|16
1638522940000|2021-12-03 09:15:40|737494.1|736494.1|737483.5|736483.5|737495.8|736495.8|737461.8|736461.8|23
1638522950000|2021-12-03 09:15:50|737468|736468|737448.3|736448.3|737534.3|736534.3|737445|736445|31
1638522960000|2021-12-03 09:16:00|737449.1|736449.1|737337.6|736337.6|737450.9|736450.9|737332.9|736332.9|34
1638522970000|2021-12-03 09:16:10|737338.7|736338.7|737321.8|736321.8|737338.7|736338.7|737301.2|736301.2|28
1638522980000|2021-12-03 09:16:20|737325.2|736325.2|737333|736333|737366.5|736366.5|737315.3|736315.3|30
1638522990000|2021-12-03 09:16:30|737334.8|736334.8|737230.3|736230.3|737334.8|736334.8|737230.3|736230.3|31
1638523000000|2021-12-03 09:16:40|737226|736226|737174|736174|737228.7|736228.7|737164.7|736164.7|29
1638523010000|2021-12-03 09:16:50|737176|736176|737191.7|736191.7|737211.4|736211.4|737150.1|736150.1|27
1638523020000|2021-12-03 09:17:00|737192.2|736192.2|737224.2|736224.2|737240.8|736240.8|737187.8|736187.8|32
1638523030000|2021-12-03 09:17:10|737222.9|736222.9|737213.4|736213.4|737239.3|736239.3|737210.2|736210.2|26
1638523040000|2021-12-03 09:17:20|737208.9|736208.9|737227.2|736227.2|737230.6|736230.6|737206.6|736206.6|27
1638523050000|2021-12-03 09:17:30|737255.4|736255.4|737199.7|736199.7|737255.4|736255.4|737175.8|736175.8|29
1638523060000|2021-12-03 09:17:40|737199.3|736199.3|737166|736166|737199.3|736199.3|737155.7|736155.7|28
1638523070000|2021-12-03 09:17:50|737166.1|736166.1|737173.2|736173.2|737176.5|736176.5|737159.4|736159.4|22
1638523080000|2021-12-03 09:18:00|737176.1|736176.1|737197.6|736197.6|737201|736201|737176.1|736176.1|25
1638523090000|2021-12-03 09:18:10|737197.4|736197.4|737124.2|736124.2|737203.6|736203.6|737118.9|736118.9|29
1638523100000|2021-12-03 09:18:20|737118.1|736118.1|737153.5|736153.5|737159|736159|737108.5|736108.5|18
1638523110000|2021-12-03 09:18:30|737119.2|736119.2|737110.4|736110.4|737129.5|736129.5|737105.6|736105.6|27
1638523120000|2021-12-03 09:18:40|737111.2|736111.2|737117.9|736117.9|737118.9|736118.9|737099.5|736099.5|30
1638523130000|2021-12-03 09:18:50|737119|736119|737116.9|736116.9|737150.5|736150.5|737107.9|736107.9|23
1638523140000|2021-12-03 09:19:00|737118.7|736118.7|736967.2|735967.2|737120.1|736120.1|736967.2|735967.2|29
1638523150000|2021-12-03 09:19:10|736980.7|735980.7|736883.6|735883.6|736982.2|735982.2|736878.1|735878.1|32
1638523160000|2021-12-03 09:19:20|736882|735882|736803.3|735803.3|736884.7|735884.7|736735|735735|38
1638523170000|2021-12-03 09:19:30|736792.2|735792.2|736689.2|735689.2|736797.3|735797.3|736689.2|735689.2|37
1638523180000|2021-12-03 09:19:40|736704.9|735704.9|736703.2|735703.2|736745.5|735745.5|736703.2|735703.2|30
1638523190000|2021-12-03 09:19:50|736678.8|735678.8|736684.6|735684.6|736687.6|735687.6|736664.4|735664.4|24
1638523200000|2021-12-03 09:20:00|736680|735680|736745|735745|736747.6|735747.6|736680|735680|32
1638523210000|2021-12-03 09:20:10|736745.4|735745.4|736748.5|735748.5|736778.4|735778.4|736736.3|735736.3|27
1638523220000|2021-12-03 09:20:20|736750.8|735750.8|736929.5|735929.5|736968.9|735968.9|736743.1|735743.1|30
1638523230000|2021-12-03 09:20:30|736920.7|735920.7|736980.2|735980.2|737058.9|736058.9|736920.7|735920.7|31
1638523240000|2021-12-03 09:20:40|736959.8|735959.8|736913.7|735913.7|736981.8|735981.8|736912.8|735912.8|30
1638523250000|2021-12-03 09:20:50|736912.8|735912.8|736935.7|735935.7|736937.3|735937.3|736912.8|735912.8|24
1638523260000|2021-12-03 09:21:00|736931|735931|736987.7|735987.7|736991.7|735991.7|736912.8|735912.8|37
1638523270000|2021-12-03 09:21:10|736976.3|735976.3|736886.2|735886.2|736986.2|735986.2|736879.4|735879.4|36
1638523280000|2021-12-03 09:21:20|736886.5|735886.5|736847|735847|736887.2|735887.2|736845.6|735845.6|29
1638523290000|2021-12-03 09:21:30|736871.2|735871.2|737046.8|736046.8|737055.2|736055.2|736868.5|735868.5|30
1638523300000|2021-12-03 09:21:40|737062.5|736062.5|736996.9|735996.9|737100.6|736100.6|736994.4|735994.4|39
1638523310000|2021-12-03 09:21:50|737000.3|736000.3|736776.6|735776.6|737295.5|736000.3|736773.7|735274.4|40
1638523320000|2021-12-03 09:22:00|737264.6|735264.6|736772.6|735772.6|737264.6|735780.8|736757.7|735258.1|35
1638523330000|2021-12-03 09:22:10|736774.7|735774.7|736793.2|735793.2|737297.9|735821.6|736769.8|735291.8|36
1638523340000|2021-12-03 09:22:20|736784.6|735784.6|737029.5|736029.5|737503.5|736029.5|736779.8|735503.5|34
1638523350000|2021-12-03 09:22:30|737013.8|736013.8|737083.2|736083.2|737122.3|736122.3|737013.8|736013.8|33
1638523360000|2021-12-03 09:22:40|737088.1|736088.1|737042.3|736042.3|737088.1|736088.1|737035.5|736035.5|28
1638523370000|2021-12-03 09:22:50|737041.7|736041.7|737012.8|736012.8|737494.9|736046.7|736996.5|735494.9|18
1638523380000|2021-12-03 09:23:00|736991.4|735991.4|737051.9|736051.9|737055.2|736055.2|736991.4|735991.4|29
1638523390000|2021-12-03 09:23:10|737045.6|736045.6|737068|736068|737090.9|736090.9|737038.6|736038.6|26
1638523400000|2021-12-03 09:23:20|737067.9|736067.9|737103.6|736103.6|737115.9|736115.9|737063.3|736063.3|30
1638523410000|2021-12-03 09:23:30|737115.4|736115.4|737033.9|736033.9|737124.4|736124.4|737032.3|736032.3|33
1638523420000|2021-12-03 09:23:40|737016.6|736016.6|737088.9|736088.9|737121.2|736121.2|737002.4|736002.4|25
1638523430000|2021-12-03 09:23:50|737078.2|736078.2|737081.9|736081.9|737086.3|736086.3|737072|736072|22
1638523440000|2021-12-03 09:24:00|737080.1|736080.1|737139.7|736139.7|737140.5|736140.5|737075.2|736075.2|22
1638523450000|2021-12-03 09:24:10|737168.4|736168.4|737196.9|736196.9|737221.2|736221.2|737159|736159|39
1638523460000|2021-12-03 09:24:20|737198.8|736198.8|737150.8|736150.8|737201|736201|737150.8|736150.8|32
1638523470000|2021-12-03 09:24:30|737152.7|736152.7|737067|736067|737158.4|736158.4|737063|736063|26
1638523480000|2021-12-03 09:24:40|737059.6|736059.6|737056.9|736056.9|737101.5|736101.5|737054.2|736054.2|20
1638523490000|2021-12-03 09:24:50|737063.5|736063.5|737072|736072|737072|736072|737060.2|736060.2|20
1638523500000|2021-12-03 09:25:00|737080|736080|737129|736129|737145.8|736145.8|737080|736080|28
1638523510000|2021-12-03 09:25:10|737140|736140|737012.1|736012.1|737140|736140|736995.6|735995.6|37
1638523520000|2021-12-03 09:25:20|737020.4|736020.4|737000|736000|737020.4|736020.4|736986.9|735986.9|29
1638523530000|2021-12-03 09:25:30|737017|736017|736977.2|735977.2|737017|736017|736963.8|735963.8|27
1638523540000|2021-12-03 09:25:40|736975.2|735975.2|737180.3|736180.3|737180.3|736180.3|736972.5|735972.5|30
1638523550000|2021-12-03 09:25:50|737176.8|736176.8|737185.9|736185.9|737196.8|736196.8|737160.5|736160.5|31
1638523560000|2021-12-03 09:26:00|737200.3|736200.3|737125|736125|737203.4|736203.4|737118.3|736118.3|33
1638523570000|2021-12-03 09:26:10|737111.7|736111.7|737107.4|736107.4|737113.1|736113.1|737100.9|736100.9|30
1638523580000|2021-12-03 09:26:20|737108.1|736108.1|736994.6|735994.6|737117.3|736117.3|736994.6|735994.6|24
1638523590000|2021-12-03 09:26:30|736995.1|735995.1|736984.1|735984.1|737020.4|736020.4|736965|735965|32
1638523600000|2021-12-03 09:26:40|736982.6|735982.6|736977.4|735977.4|737002|736002|736973.1|735973.1|30
1638523610000|2021-12-03 09:26:50|736970|735970|736938.2|735938.2|736983.3|735983.3|736938.2|735938.2|26
1638523620000|2021-12-03 09:27:00|736939.2|735939.2|736872.8|735872.8|736950.3|735950.3|736869.5|735869.5|39
1638523630000|2021-12-03 09:27:10|736872|735872|736824.4|735824.4|736879.8|735879.8|736824.4|735824.4|32
1638523640000|2021-12-03 09:27:20|736832|735832|736803.3|735803.3|736837.1|735837.1|736788.3|735788.3|39
1638523650000|2021-12-03 09:27:30|736797.7|735797.7|736759.9|735759.9|736797.7|735797.7|736752.4|735752.4|33
1638523660000|2021-12-03 09:27:40|736756.9|735756.9|736784.2|735784.2|736784.2|735784.2|736752.5|735752.5|33
1638523670000|2021-12-03 09:27:50|736775.4|735775.4|736741.3|735741.3|736786.3|735786.3|736732.5|735732.5|31
1638523680000|2021-12-03 09:28:00|736754.4|735754.4|736686.1|735686.1|736754.4|735754.4|736686.1|735686.1|37
1638523690000|2021-12-03 09:28:10|736689.4|735689.4|736640.1|735640.1|736721|735721|736635.8|735635.8|34
1638523700000|2021-12-03 09:28:20|736636|735636|736737|735737|736756.2|735756.2|736636|735636|33
1638523710000|2021-12-03 09:28:30|736731|735731|736766|735766|736796.5|735796.5|736731|735731|34
1638523720000|2021-12-03 09:28:40|736765.3|735765.3|736757|735757|736770.9|735770.9|736754|735754|27
1638523730000|2021-12-03 09:28:50|736796.5|735796.5|736780.2|735780.2|736800.4|735800.4|736778.2|735778.2|32
1638523740000|2021-12-03 09:29:00|736776.8|735776.8|736823|735823|736834|735834|736755.9|735755.9|38
1638523750000|2021-12-03 09:29:10|736825.9|735825.9|736752.7|735752.7|736826.6|735826.6|736742.5|735742.5|34
1638523760000|2021-12-03 09:29:20|736747.6|735747.6|736808.5|735808.5|736808.5|735808.5|736740.7|735740.7|29
1638523770000|2021-12-03 09:29:30|736796.8|735796.8|736809.6|735809.6|736809.6|735809.6|736766.2|735766.2|34
1638523780000|2021-12-03 09:29:40|736817.8|735817.8|736862.8|735862.8|736863.1|735863.1|736813.1|735813.1|32
1638523790000|2021-12-03 09:29:50|736889.9|735889.9|736887.2|735887.2|737007|736007|736887.2|735887.2|37
1638523800000|2021-12-03 09:30:00|736863.6|735863.6|736886.8|735886.8|736891.2|735891.2|736820.5|735820.5|34
1638523810000|2021-12-03 09:30:10|736897.1|735897.1|736912.7|735912.7|736919.5|735919.5|736894|735894|26
1638523820000|2021-12-03 09:30:20|736912.1|735912.1|736894.2|735894.2|736985.3|735985.3|736885.9|735885.9|25
1638523830000|2021-12-03 09:30:30|736896|735896|736875.7|735875.7|736896.1|735896.1|736865.1|735865.1|27
1638523840000|2021-12-03 09:30:40|736868|735868|736863.1|735863.1|736877.3|735877.3|736842.8|735842.8|30
1638523850000|2021-12-03 09:30:50|736863.7|735863.7|736911.3|735911.3|737413.4|735952.2|736856.5|735409.3|34
1638523860000|2021-12-03 09:31:00|736903.2|735903.2|736850.6|735850.6|736961.7|735961.7|736829.7|735829.7|37
1638523870000|2021-12-03 09:31:10|736853.5|735853.5|736840.1|735840.1|736880.1|735880.1|736832.7|735832.7|34
1638523880000|2021-12-03 09:31:20|736841|735841|736865|735865|736865|735865|736834.7|735834.7|23
1638523890000|2021-12-03 09:31:30|736862.7|735862.7|736865.3|735865.3|736880|735880|736858.3|735858.3|32
1638523900000|2021-12-03 09:31:40|736866.1|735866.1|736880.3|735880.3|736881.6|735881.6|736866.1|735866.1|29
1638523910000|2021-12-03 09:31:50|736879.6|735879.6|736888.4|735888.4|736891.4|735891.4|736867.4|735867.4|29
1638523920000|2021-12-03 09:32:00|736885.8|735885.8|736847.5|735847.5|736888.6|735888.6|736839.3|735839.3|30
1638523930000|2021-12-03 09:32:10|736848.6|735848.6|736953.2|735953.2|736965.5|735965.5|736844.4|735844.4|33
1638523940000|2021-12-03 09:32:20|736962.9|735962.9|736943.5|735943.5|736999|735999|736943.5|735943.5|37
1638523950000|2021-12-03 09:32:30|736941.5|735941.5|736942.6|735942.6|736949.7|735949.7|736929.1|735929.1|31
1638523960000|2021-12-03 09:32:40|736940.8|735940.8|736954.7|735954.7|736954.7|735954.7|736935.1|735935.1|30
1638523970000|2021-12-03 09:32:50|736944.5|735944.5|736936.7|735936.7|736953.1|735953.1|736933.9|735933.9|30
1638523980000|2021-12-03 09:33:00|736932.7|735932.7|736943.6|735943.6|736943.9|735943.9|736930.6|735930.6|24
1638523990000|2021-12-03 09:33:10|736941.4|735941.4|736950|735950|736962.8|735962.8|736941.4|735941.4|33
1638524000000|2021-12-03 09:33:20|736951.9|735951.9|736912.8|735912.8|736955.5|735955.5|736892.4|735892.4|30
1638524010000|2021-12-03 09:33:30|736914.2|735914.2|736933.9|735933.9|736933.9|735933.9|736873.6|735873.6|34
1638524020000|2021-12-03 09:33:40|736926.3|735926.3|736943.7|735943.7|736945.1|735945.1|736925.8|735925.8|22
1638524030000|2021-12-03 09:33:50|736940.8|735940.8|736946.9|735946.9|736950.1|735950.1|736932|735932|21
1638524040000|2021-12-03 09:34:00|736936.2|735936.2|736990.7|735990.7|736990.7|735990.7|736936.2|735936.2|28
1638524050000|2021-12-03 09:34:10|737136.6|736136.6|737118.2|736118.2|737176.1|736176.1|737115.8|736115.8|36
1638524060000|2021-12-03 09:34:20|737117.7|736117.7|737041.4|736041.4|737117.7|736117.7|737023.6|736023.6|34
1638524070000|2021-12-03 09:34:30|737035.8|736035.8|737003.9|736003.9|737561.7|736113.2|736998.2|735534.1|31
1638524080000|2021-12-03 09:34:40|736992.4|735992.4|736994.4|735994.4|737500.8|736007.7|736992.4|735500.2|28
1638524090000|2021-12-03 09:34:50|736999.1|735999.1|736999.5|735999.5|737010|736010|736996.9|735996.9|25
1638524100000|2021-12-03 09:35:00|737000.8|736000.8|737016.1|736016.1|737018.3|736018.3|736984.1|735984.1|26
1638524110000|2021-12-03 09:35:10|737022.4|736022.4|736976.5|735976.5|737022.4|736022.4|736971.4|735971.4|30
1638524120000|2021-12-03 09:35:20|736974.7|735974.7|737007.9|736007.9|737020|736020|736967|735967|34
1638524130000|2021-12-03 09:35:30|737007|736007|737007.3|736007.3|737017.6|736017.6|736997.8|735997.8|27
1638524140000|2021-12-03 09:35:40|737000.4|736000.4|737086.5|736086.5|737098.8|736098.8|736998.4|735998.4|34
1638524150000|2021-12-03 09:35:50|737075.9|736075.9|737137.2|736137.2|737146.8|736146.8|737072.2|736072.2|26
1638524160000|2021-12-03 09:36:00|737127.4|736127.4|737070.4|736070.4|737127.4|736127.4|737070.4|736070.4|26
1638524170000|2021-12-03 09:36:10|737071.4|736071.4|737087.3|736087.3|737099.2|736099.2|737063.6|736063.6|29
1638524180000|2021-12-03 09:36:20|737087.7|736087.7|737108|736108|737110.6|736110.6|737075|736075|29
1638524190000|2021-12-03 09:36:30|737121.9|736121.9|737147.6|736147.6|737168.2|736168.2|737121.9|736121.9|34
1638524200000|2021-12-03 09:36:40|737150|736150|737175.8|736175.8|737189.8|736189.8|737147.9|736147.9|33
1638524210000|2021-12-03 09:36:50|737209|736209|737062|736062|737209|736209|737019|736019|38
1638524220000|2021-12-03 09:37:00|737065.8|736065.8|737007.3|736007.3|737084.2|736084.2|736993.3|735993.3|33
1638524230000|2021-12-03 09:37:10|737001.2|736001.2|736960|735960|737051.3|736051.3|736941.4|735941.4|37
1638524240000|2021-12-03 09:37:20|736949.3|735949.3|736944.7|735944.7|736951|735951|736944.2|735944.2|19
1638524250000|2021-12-03 09:37:30|736947.2|735947.2|736973.9|735973.9|736973.9|735973.9|736944.3|735944.3|25
1638524260000|2021-12-03 09:37:40|736972.9|735972.9|736970.3|735970.3|737021.7|736021.7|736969.3|735969.3|32
1638524270000|2021-12-03 09:37:50|736962.9|735962.9|736929.5|735929.5|736967.1|735967.1|736909|735909|30
1638524280000|2021-12-03 09:38:00|736927.6|735927.6|736923.3|735923.3|736952.1|735952.1|736910.5|735910.5|28
1638524290000|2021-12-03 09:38:10|736930.6|735930.6|736936.5|735936.5|736943.3|735943.3|736910.9|735910.9|28
1638524300000|2021-12-03 09:38:20|736937.2|735937.2|736994.2|735994.2|736998.8|735998.8|736936.9|735936.9|33
1638524310000|2021-12-03 09:38:30|736993.6|735993.6|736986.5|735986.5|736994|735994|736985.7|735985.7|24
1638524320000|2021-12-03 09:38:40|736985.6|735985.6|736987.8|735987.8|736997.5|735997.5|736976.5|735976.5|22
1638524330000|2021-12-03 09:38:50|736990.7|735990.7|736991.7|735991.7|737007.1|736007.1|736988.6|735988.6|25
1638524340000|2021-12-03 09:39:00|736991.8|735991.8|736989.8|735989.8|736995.9|735995.9|736987.4|735987.4|21
1638524350000|2021-12-03 09:39:10|736957.4|735957.4|736961|735961|736996.2|735996.2|736945|735945|33
1638524360000|2021-12-03 09:39:20|736959.3|735959.3|736918.3|735918.3|736972.7|735972.7|736918.3|735918.3|28
1638524370000|2021-12-03 09:39:30|736946.9|735946.9|736891.9|735891.9|736946.9|735946.9|736881.4|735881.4|33
1638524380000|2021-12-03 09:39:40|736889.2|735889.2|736890.2|735890.2|736905.7|735905.7|736888.7|735888.7|30
1638524390000|2021-12-03 09:39:50|736894.3|735894.3|736896.4|735896.4|736919.8|735919.8|736888.3|735888.3|28
1638524400000|2021-12-03 09:40:00|736893.5|735893.5|736890.5|735890.5|736899|735899|736889.8|735889.8|27
1638524410000|2021-12-03 09:40:10|736890.8|735890.8|736895.4|735895.4|736927.6|735927.6|736883.9|735883.9|26
1638524420000|2021-12-03 09:40:20|736892.5|735892.5|736951|735951|736956.9|735956.9|736892.5|735892.5|35
1638524430000|2021-12-03 09:40:30|736950.6|735950.6|736891.9|735891.9|736958.3|735958.3|736889.2|735889.2|37
1638524440000|2021-12-03 09:40:40|736892.1|735892.1|736878.8|735878.8|736918.2|735918.2|736878.8|735878.8|33
1638524450000|2021-12-03 09:40:50|736878.3|735878.3|736900.7|735900.7|736902.5|735902.5|736873.9|735873.9|30
1638524460000|2021-12-03 09:41:00|736898.7|735898.7|736724.3|735724.3|736899.5|735899.5|736706.8|735706.8|32
1638524470000|2021-12-03 09:41:10|736723.7|735723.7|736751|735751|736751|735751|736711|735711|31
1638524480000|2021-12-03 09:41:20|736768.2|735768.2|736578.6|735578.6|736768.2|735768.2|736540.7|735540.7|37
1638524490000|2021-12-03 09:41:30|736573.7|735573.7|736494.7|735494.7|736573.7|735573.7|736481.4|735481.4|40
1638524500000|2021-12-03 09:41:40|736495.7|735495.7|736526.1|735526.1|736546.6|735546.6|736495.7|735495.7|32
1638524510000|2021-12-03 09:41:50|736525.1|735525.1|736530.2|735530.2|736545.3|735545.3|736497.5|735497.5|29
1638524520000|2021-12-03 09:42:00|736530.8|735530.8|736727.9|735727.9|737228.5|735727.9|736516.3|735040.9|37
1638524530000|2021-12-03 09:42:10|736722.5|735722.5|736837.5|735837.5|737309.5|735845.9|736722.5|735309.5|36
1638524540000|2021-12-03 09:42:20|736846.8|735846.8|736833.9|735833.9|737333|735846.8|736814.1|735333|33
1638524550000|2021-12-03 09:42:30|736838.5|735838.5|736804.2|735804.2|736838.5|735838.5|736795.9|735795.9|35
1638524560000|2021-12-03 09:42:40|736802.8|735802.8|736880.2|735880.2|736894.9|735894.9|736802.2|735802.2|31
1638524570000|2021-12-03 09:42:50|736881.7|735881.7|736901.9|735901.9|736904.7|735904.7|736881.5|735881.5|27
1638524580000|2021-12-03 09:43:00|736903.3|735903.3|736925|735925|737415|735925|736903.3|735415|29
1638524590000|2021-12-03 09:43:10|736913.2|735913.2|736920.3|735920.3|736929.7|735929.7|736909.5|735909.5|24
1638524600000|2021-12-03 09:43:20|736921.2|735921.2|736906.9|735906.9|736923.4|735923.4|736904.9|735904.9|26
1638524610000|2021-12-03 09:43:30|736908.3|735908.3|736911.9|735911.9|736911.9|735911.9|736904.6|735904.6|19
1638524620000|2021-12-03 09:43:40|736910.5|735910.5|736903.8|735903.8|736911.6|735911.6|736893.7|735893.7|27
1638524630000|2021-12-03 09:43:50|736907.4|735907.4|736905.1|735905.1|736911|735911|736903.9|735903.9|20
1638524640000|2021-12-03 09:44:00|736910.8|735910.8|736917.1|735917.1|736917.1|735917.1|736906.9|735906.9|24
1638524650000|2021-12-03 09:44:10|736917.4|735917.4|736913.8|735913.8|736917.4|735917.4|736909.3|735909.3|18
1638524660000|2021-12-03 09:44:20|736913.4|735913.4|736904.4|735904.4|736916.8|735916.8|736897.8|735897.8|30
1638524670000|2021-12-03 09:44:30|736905.6|735905.6|736892.2|735892.2|736907.3|735907.3|736889.7|735889.7|20
1638524680000|2021-12-03 09:44:40|736894.6|735894.6|736897|735897|736901.1|735901.1|736880.6|735880.6|26
1638524690000|2021-12-03 09:44:50|736899.2|735899.2|736872.1|735872.1|736900.7|735900.7|736819|735819|35
1638524700000|2021-12-03 09:45:00|736869.3|735869.3|736848.9|735848.9|736881.9|735881.9|736842.9|735842.9|28
1638524710000|2021-12-03 09:45:10|736848.7|735848.7|736855.4|735855.4|736868|735868|736842.5|735842.5|27
1638524720000|2021-12-03 09:45:20|736854.6|735854.6|736808.3|735808.3|736862.3|735862.3|736786.7|735786.7|33
1638524730000|2021-12-03 09:45:30|736805.8|735805.8|736818.7|735818.7|736831.2|735831.2|736805.5|735805.5|29
1638524740000|2021-12-03 09:45:40|736823.2|735823.2|736912.4|735912.4|737396.5|735917.6|736815.4|735380.1|35
1638524750000|2021-12-03 09:45:50|736912.9|735912.9|736920.7|735920.7|736925.2|735925.2|736911.6|735911.6|29
1638524760000|2021-12-03 09:46:00|736920.5|735920.5|736904.5|735904.5|736920.5|735920.5|736872.2|735872.2|31
1638524770000|2021-12-03 09:46:10|736904.1|735904.1|736898|735898|736911.4|735911.4|736898|735898|21
1638524780000|2021-12-03 09:46:20|736892.6|735892.6|736882.9|735882.9|737420.8|735913.2|736882.9|735410.5|25
1638524790000|2021-12-03 09:46:30|736885.1|735885.1|736847.4|735847.4|736891.2|735891.2|736847.4|735847.4|32
1638524800000|2021-12-03 09:46:40|736848.5|735848.5|736911.3|735911.3|736916|735916|736840.7|735840.7|29
1638524810000|2021-12-03 09:46:50|736907.7|735907.7|736900|735900|736924.8|735924.8|736900|735900|24
1638524820000|2021-12-03 09:47:00|736899.3|735899.3|736863.1|735863.1|736905.5|735905.5|736850.9|735850.9|27
1638524830000|2021-12-03 09:47:10|736865.9|735865.9|736862.4|735862.4|736866.5|735866.5|736844.2|735844.2|32
1638524840000|2021-12-03 09:47:20|736867.3|735867.3|736890.7|735890.7|736898.7|735898.7|736859.6|735859.6|25
1638524850000|2021-12-03 09:47:30|736891|735891|736861.7|735861.7|736898.9|735898.9|736861.7|735861.7|27
1638524860000|2021-12-03 09:47:40|736867.3|735867.3|736916.1|735916.1|736918.6|735918.6|736854.6|735854.6|32
1638524870000|2021-12-03 09:47:50|736923.5|735923.5|736910.8|735910.8|736932.5|735932.5|736876.1|735876.1|33
1638524880000|2021-12-03 09:48:00|736907.2|735907.2|736894.8|735894.8|736915.4|735915.4|736887.6|735887.6|26
1638524890000|2021-12-03 09:48:10|736893.6|735893.6|736917.4|735917.4|736921.6|735921.6|736884.7|735884.7|32
1638524900000|2021-12-03 09:48:20|736924.6|735924.6|736940.5|735940.5|736941.4|735941.4|736921.7|735921.7|21
1638524910000|2021-12-03 09:48:30|736941.8|735941.8|736927.9|735927.9|736950.4|735950.4|736921.7|735921.7|28
1638524920000|2021-12-03 09:48:40|736947.3|735947.3|736944.9|735944.9|736964.7|735964.7|736937.2|735937.2|26
1638524930000|2021-12-03 09:48:50|736954.4|735954.4|736952.5|735952.5|736955.2|735955.2|736935.4|735935.4|22
1638524940000|2021-12-03 09:49:00|736933.2|735933.2|736958|735958|736961.6|735961.6|736933.2|735933.2|26
1638524950000|2021-12-03 09:49:10|736957.9|735957.9|736935|735935|736961.9|735961.9|736935|735935|20
1638524960000|2021-12-03 09:49:20|736943.4|735943.4|736973.9|735973.9|736989.4|735989.4|736943.4|735943.4|35
1638524970000|2021-12-03 09:49:30|736974.4|735974.4|736979.5|735979.5|736985.1|735985.1|736974.4|735974.4|24
1638524980000|2021-12-03 09:49:40|736977.7|735977.7|736975.4|735975.4|736987.3|735987.3|736972.7|735972.7|25
1638524990000|2021-12-03 09:49:50|736974.8|735974.8|737012.4|736012.4|737516.1|736052.3|736974|735516.1|31
1638525000000|2021-12-03 09:50:00|737018.2|736018.2|737030.3|736030.3|737047.6|736047.6|737004.3|736004.3|38
1638525010000|2021-12-03 09:50:10|737021.4|736021.4|736960|735960|737029.7|736029.7|736959.1|735959.1|36
1638525020000|2021-12-03 09:50:20|736953|735953|736968.6|735968.6|737505.8|736009.7|736873.5|735486.6|32
1638525030000|2021-12-03 09:50:30|736964.3|735964.3|737092|736092|737525.9|736092|736960.6|735460.2|37
1638525040000|2021-12-03 09:50:40|737096.4|736096.4|737182.9|736182.9|737619.7|736204.2|737092.3|735619.7|30
1638525050000|2021-12-03 09:50:50|737191.7|736191.7|737200.6|736200.6|737701.5|736201.8|737172.2|735677.6|33
1638525060000|2021-12-03 09:51:00|737209.6|736209.6|737690|735690|737711.3|736211.1|737180.5|735666|34
1638525070000|2021-12-03 09:51:10|737181.3|736181.3|736972.6|735972.6|737694.9|736184.5|736972.6|735465.7|31
1638525080000|2021-12-03 09:51:20|736976.8|735976.8|737013.4|736013.4|737506.5|736022|736970|735497|29
1638525090000|2021-12-03 09:51:30|737021.6|736021.6|736983.5|735983.5|737474.9|736025.5|736977.7|735474.1|30
1638525100000|2021-12-03 09:51:40|736977.9|735977.9|737019|736019|737488.6|736030.1|736977.9|735468.2|35
1638525110000|2021-12-03 09:51:50|737021.8|736021.8|737032.2|736032.2|737511|736039.1|737004.3|735508.7|27
1638525120000|2021-12-03 09:52:00|737031.6|736031.6|737005.2|736005.2|737502.5|736032|736994.5|735494|32
1638525130000|2021-12-03 09:52:10|737005.7|736005.7|737017.3|736017.3|737515.5|736024.9|736993.4|735493.8|32
1638525140000|2021-12-03 09:52:20|737021.7|736021.7|737016.8|736016.8|737031.9|736031.9|737013.5|736013.5|32
1638525150000|2021-12-03 09:52:30|737019.8|736019.8|737003.7|736003.7|737019.8|736019.8|737000.9|736000.9|19
1638525160000|2021-12-03 09:52:40|737010.4|736010.4|737000.3|736000.3|737016.7|736016.7|736996.9|735996.9|21
1638525170000|2021-12-03 09:52:50|737002.4|736002.4|737002|736002|737018|736018|736996.9|735996.9|29
1638525180000|2021-12-03 09:53:00|737002.6|736002.6|737001.5|736001.5|737015.7|736015.7|737000.5|736000.5|19
1638525190000|2021-12-03 09:53:10|737001.2|736001.2|737001.5|736001.5|737004.8|736004.8|736994.6|735994.6|17
1638525200000|2021-12-03 09:53:20|737003.1|736003.1|736909.8|735909.8|737009.7|736009.7|736899.6|735899.6|24
1638525210000|2021-12-03 09:53:30|736904.4|735904.4|736920.3|735920.3|736924.4|735924.4|736901.2|735901.2|32
1638525220000|2021-12-03 09:53:40|736918.5|735918.5|736928|735928|736943.9|735943.9|736918.5|735918.5|30
1638525230000|2021-12-03 09:53:50|736927.7|735927.7|736973.2|735973.2|736997.7|735997.7|736918.6|735918.6|35
1638525240000|2021-12-03 09:54:00|736965.9|735965.9|737014.4|736014.4|737017.6|736017.6|736957.1|735957.1|27
1638525250000|2021-12-03 09:54:10|737017.9|736017.9|737165.1|736165.1|737169.1|736169.1|737016.6|736016.6|19
1638525260000|2021-12-03 09:54:20|737168.5|736168.5|737169.9|736169.9|737698.3|736208.8|737168.5|735698.3|38
1638525270000|2021-12-03 09:54:30|737172.2|736172.2|737187|736187|737192.7|736192.7|737171.4|736171.4|31
1638525280000|2021-12-03 09:54:40|737187.8|736187.8|737177.9|736177.9|737194.8|736194.8|737177.9|736177.9|24
1638525290000|2021-12-03 09:54:50|737174.6|736174.6|737164.9|736164.9|737203.3|736203.3|737164.9|736164.9|32
1638525300000|2021-12-03 09:55:00|737166.7|736166.7|737127.2|736127.2|737172.6|736172.6|737108.1|736108.1|33
1638525310000|2021-12-03 09:55:10|737620.4|735620.4|737162.5|736162.5|737620.4|736177.7|737109.3|735620.4|35
1638525320000|2021-12-03 09:55:20|737156.5|736156.5|737169.3|736169.3|737179.1|736179.1|737133.4|736133.4|37
1638525330000|2021-12-03 09:55:30|737169.5|736169.5|737147.6|736147.6|737652.8|736178.2|737143.7|735652.8|24
1638525340000|2021-12-03 09:55:40|737152.5|736152.5|737164.2|736164.2|737652.6|736181.3|737148.7|735650.7|23
1638525350000|2021-12-03 09:55:50|737168.4|736168.4|737190.6|736190.6|737190.6|736190.6|737155.4|736155.4|31
1638525360000|2021-12-03 09:56:00|737187.5|736187.5|737159|736159|737190.4|736190.4|737154|736154|26
1638525370000|2021-12-03 09:56:10|737155|736155|737159.4|736159.4|737659|736164.7|737144.2|735645.4|26
1638525380000|2021-12-03 09:56:20|737159.6|736159.6|737175.1|736175.1|737176|736176|737158.8|736158.8|26
1638525390000|2021-12-03 09:56:30|737167.9|736167.9|737654.6|735654.6|737659.3|736187.4|737141.7|735654.6|28
1638525400000|2021-12-03 09:56:40|737156.2|736156.2|737109.7|736109.7|737677.6|736162.7|737079.8|735574.6|34
1638525410000|2021-12-03 09:56:50|737099.7|736099.7|737244.7|736244.7|737732.6|736244.7|737095.5|735732.6|29
1638525420000|2021-12-03 09:57:00|737228.1|736228.1|737114.9|736114.9|737228.1|736228.1|737114.9|736114.9|35
1638525430000|2021-12-03 09:57:10|737120.2|736120.2|737212.7|736212.7|737221.1|736221.1|737093.5|736093.5|24
1638525440000|2021-12-03 09:57:20|737211.7|736211.7|737222.5|736222.5|737224.4|736224.4|737206.3|736206.3|23
1638525450000|2021-12-03 09:57:30|737221.5|736221.5|737195.4|736195.4|737221.5|736221.5|737185.4|736185.4|26
1638525460000|2021-12-03 09:57:40|737200.3|736200.3|737231.5|736231.5|737292.6|736292.6|737191|736191|31
1638525470000|2021-12-03 09:57:50|737217.1|736217.1|737217.8|736217.8|737224.3|736224.3|737196.7|736196.7|29
1638525480000|2021-12-03 09:58:00|737217.3|736217.3|737206.7|736206.7|737236|736236|737206.2|736206.2|27
1638525490000|2021-12-03 09:58:10|737205.8|736205.8|737210.2|736210.2|737231.9|736231.9|737201.5|736201.5|28
1638525500000|2021-12-03 09:58:20|737210.8|736210.8|737217.6|736217.6|737220.3|736220.3|737210.8|736210.8|22
1638525510000|2021-12-03 09:58:30|737219.3|736219.3|737203.5|736203.5|737235.3|736235.3|737195.3|736195.3|29
1638525520000|2021-12-03 09:58:40|737206|736206|737212.8|736212.8|737218.5|736218.5|737202.8|736202.8|26
1638525530000|2021-12-03 09:58:50|737209.8|736209.8|737223.5|736223.5|737225.5|736225.5|737201.1|736201.1|30
1638525540000|2021-12-03 09:59:00|737209|736209|737178.9|736178.9|737209.5|736209.5|737173.1|736173.1|32
1638525550000|2021-12-03 09:59:10|737178|736178|737237|736237|737237|736237|737178|736178|29
1638525560000|2021-12-03 09:59:20|737239.4|736239.4|737295.9|736295.9|737299.3|736299.3|737238.4|736238.4|30
1638525570000|2021-12-03 09:59:30|737298.7|736298.7|737273.9|736273.9|737298.7|736298.7|737273.9|736273.9|28
1638525580000|2021-12-03 09:59:40|737257.2|736257.2|737277.6|736277.6|737286.1|736286.1|737252.4|736252.4|30
1638525590000|2021-12-03 09:59:50|737275.4|736275.4|737704.9|735704.9|737736.1|736276.5|737197.7|735698.9|34
1638525600000|2021-12-03 10:00:00|737710.8|735710.8|737180.8|736180.8|737710.8|736187.8|737129.1|735656.9|33
1638525610000|2021-12-03 10:00:10|737183.1|736183.1|737170.2|736170.2|737185.9|736185.9|737159.9|736159.9|28
1638525620000|2021-12-03 10:00:20|737170|736170|737158.4|736158.4|737177.2|736177.2|737125.7|736125.7|30
1638525630000|2021-12-03 10:00:30|737139.2|736139.2|737169.8|736169.8|737182.7|736182.7|737134.9|736134.9|27
1638525640000|2021-12-03 10:00:40|737171.1|736171.1|737150.6|736150.6|737182.9|736182.9|737136.2|736136.2|25
1638525650000|2021-12-03 10:00:50|737170.1|736170.1|737211.6|736211.6|737211.6|736211.6|737165|736165|29
1638525660000|2021-12-03 10:01:00|737209.1|736209.1|737180|736180|737209.1|736209.1|737176.8|736176.8|35
1638525670000|2021-12-03 10:01:10|737180.3|736180.3|737207.1|736207.1|737211.2|736211.2|737175.3|736175.3|25
1638525680000|2021-12-03 10:01:20|737206.3|736206.3|737203.1|736203.1|737220.8|736220.8|737197.8|736197.8|30
1638525690000|2021-12-03 10:01:30|737205.6|736205.6|737208.7|736208.7|737212.4|736212.4|737202.9|736202.9|19
1638525700000|2021-12-03 10:01:40|737210.3|736210.3|737204.6|736204.6|737231.7|736231.7|737199|736199|20
1638525710000|2021-12-03 10:01:50|737199.9|736199.9|737182.1|736182.1|737202.3|736202.3|737174.7|736174.7|29
1638525720000|2021-12-03 10:02:00|737192.2|736192.2|737183.1|736183.1|737193.6|736193.6|737176.3|736176.3|34
1638525730000|2021-12-03 10:02:10|737179.2|736179.2|737180.9|736180.9|737194|736194|737157.8|736157.8|30
1638525740000|2021-12-03 10:02:20|737180|736180|737183.2|736183.2|737196.3|736196.3|737162.5|736162.5|26
1638525750000|2021-12-03 10:02:30|737178.2|736178.2|737196.8|736196.8|737210|736210|737158.9|736158.9|28
1638525760000|2021-12-03 10:02:40|737193.8|736193.8|737187.6|736187.6|737203.1|736203.1|737161.1|736161.1|29
1638525770000|2021-12-03 10:02:50|737191.4|736191.4|737194.5|736194.5|737199.9|736199.9|737179.6|736179.6|31
1638525780000|2021-12-03 10:03:00|737195.1|736195.1|737275|736275|737277.7|736277.7|737173.2|736173.2|35
1638525790000|2021-12-03 10:03:10|737277.3|736277.3|737323.1|736323.1|737363.3|736363.3|737277.3|736277.3|36
1638525800000|2021-12-03 10:03:20|737314.5|736314.5|737296.7|736296.7|737319.9|736319.9|737290.3|736290.3|36
1638525810000|2021-12-03 10:03:30|737295.6|736295.6|737284.5|736284.5|737298.7|736298.7|737275.8|736275.8|33
1638525820000|2021-12-03 10:03:40|737291.9|736291.9|737250|736250|737303.3|736303.3|737235.2|736235.2|34
1638525830000|2021-12-03 10:03:50|737250.4|736250.4|737274.2|736274.2|737280.4|736280.4|737242.1|736242.1|29
1638525840000|2021-12-03 10:04:00|737271.9|736271.9|737273.9|736273.9|737303|736303|737260|736260|36
1638525850000|2021-12-03 10:04:10|737283.6|736283.6|737256|736256|737283.9|736283.9|737254.5|736254.5|38
1638525860000|2021-12-03 10:04:20|737247.9|736247.9|737267.5|736267.5|737270.9|736270.9|737244.7|736244.7|34
1638525870000|2021-12-03 10:04:30|737265.5|736265.5|737375.9|736375.9|737375.9|736375.9|737264.1|736264.1|22
1638525880000|2021-12-03 10:04:40|737383.4|736383.4|738024|736024|738030.6|736538.2|737383.4|735986.7|37
1638525890000|2021-12-03 10:04:50|738026.8|736026.8|737522.1|736522.1|738043.2|736547.5|737519|736026.4|32
1638525900000|2021-12-03 10:05:00|737528.3|736528.3|737471.6|736471.6|737528.3|736528.3|737451.4|736451.4|29
1638525910000|2021-12-03 10:05:10|737470.8|736470.8|737475.2|736475.2|737483|736483|737456.7|736456.7|28
1638525920000|2021-12-03 10:05:20|737480.9|736480.9|737474.7|736474.7|737488.5|736488.5|737466.2|736466.2|31
1638525930000|2021-12-03 10:05:30|737471.5|736471.5|737429.1|736429.1|737544.7|736544.7|737371.3|736371.3|38
1638525940000|2021-12-03 10:05:40|737432.5|736432.5|737521.4|736521.4|737524.7|736524.7|737432.5|736432.5|36
1638525950000|2021-12-03 10:05:50|737516.8|736516.8|737580.6|736580.6|737586|736586|737482.3|736482.3|33
1638525960000|2021-12-03 10:06:00|737572.6|736572.6|737541.5|736541.5|737581.4|736581.4|737534.4|736534.4|38
1638525970000|2021-12-03 10:06:10|737541.6|736541.6|737532.1|736532.1|737541.6|736541.6|737525.6|736525.6|33
1638525980000|2021-12-03 10:06:20|737530.7|736530.7|737544.1|736544.1|737558.9|736558.9|737521.7|736521.7|33
1638525990000|2021-12-03 10:06:30|737549.7|736549.7|737490.5|736490.5|737564.5|736564.5|737490.5|736490.5|33
1638526000000|2021-12-03 10:06:40|737490.9|736490.9|737416.4|736416.4|737520.5|736520.5|737399.7|736399.7|27
1638526010000|2021-12-03 10:06:50|737418|736418|737393.5|736393.5|737423.3|736423.3|737393.5|736393.5|23
1638526020000|2021-12-03 10:07:00|737395.7|736395.7|737370|736370|737395.7|736395.7|737357.5|736357.5|32
1638526030000|2021-12-03 10:07:10|737370.7|736370.7|737337.4|736337.4|737373.3|736373.3|737333.8|736333.8|32
1638526040000|2021-12-03 10:07:20|737338.9|736338.9|737318|736318|737403.6|736403.6|737318|736318|32
1638526050000|2021-12-03 10:07:30|737322.4|736322.4|737187.9|736187.9|737337.3|736337.3|737187.9|736187.9|34
1638526060000|2021-12-03 10:07:40|737188.2|736188.2|737145.9|736145.9|737197.5|736197.5|737131.4|736131.4|38
1638526070000|2021-12-03 10:07:50|737145.3|736145.3|737148.8|736148.8|737152|736152|737118.2|736118.2|31
1638526080000|2021-12-03 10:08:00|737144.9|736144.9|737208|736208|737220.1|736220.1|737117.2|736117.2|37
1638526090000|2021-12-03 10:08:10|737205.5|736205.5|737152.2|736152.2|737668.9|736208.1|737152.2|735667.7|33
1638526100000|2021-12-03 10:08:20|737134.6|736134.6|737103.4|736103.4|737135.2|736135.2|737098.4|736098.4|33
1638526110000|2021-12-03 10:08:30|737103.2|736103.2|737104.8|736104.8|737107.9|736107.9|737092.9|736092.9|33
1638526120000|2021-12-03 10:08:40|737102.2|736102.2|737100.3|736100.3|737107.5|736107.5|737092.5|736092.5|28
1638526130000|2021-12-03 10:08:50|737111.1|736111.1|737221.3|736221.3|737221.3|736221.3|737109|736109|30
1638526140000|2021-12-03 10:09:00|737221.4|736221.4|737209.3|736209.3|737231.4|736231.4|737196.5|736196.5|29
1638526150000|2021-12-03 10:09:10|737208.6|736208.6|737140|736140|737680.5|736208.6|737133.9|735680.5|36
1638526160000|2021-12-03 10:09:20|737138.3|736138.3|737158.8|736158.8|737162.2|736162.2|737137.3|736137.3|21
1638526170000|2021-12-03 10:09:30|737151.7|736151.7|737138.6|736138.6|737155.9|736155.9|737136.5|736136.5|20
1638526180000|2021-12-03 10:09:40|737143.8|736143.8|737143.7|736143.7|737160.4|736160.4|737133.9|736133.9|26
1638526190000|2021-12-03 10:09:50|737142.7|736142.7|737159.9|736159.9|737165.9|736165.9|737133.7|736133.7|27
1638526200000|2021-12-03 10:10:00|737160.3|736160.3|737162.4|736162.4|737164.2|736164.2|737151.8|736151.8|22
1638526210000|2021-12-03 10:10:10|737161.4|736161.4|737115.7|736115.7|737161.4|736161.4|737114.9|736114.9|30
1638526220000|2021-12-03 10:10:20|737119.2|736119.2|737109.4|736109.4|737133.7|736133.7|737095.3|736095.3|26
1638526230000|2021-12-03 10:10:30|737112.1|736112.1|737150.4|736150.4|737150.4|736150.4|737091.6|736091.6|30
1638526240000|2021-12-03 10:10:40|737146.9|736146.9|737163.4|736163.4|737163.4|736163.4|737125.8|736125.8|32
1638526250000|2021-12-03 10:10:50|737163.8|736163.8|737132.1|736132.1|737163.8|736163.8|737128|736128|25
1638526260000|2021-12-03 10:11:00|737132.8|736132.8|737094.3|736094.3|737132.8|736132.8|737092.1|736092.1|30
1638526270000|2021-12-03 10:11:10|737093.8|736093.8|737170.7|736170.7|737670.9|736183.3|737090.6|735667.7|30
1638526280000|2021-12-03 10:11:20|737176.5|736176.5|737654|735654|737654|736203.2|737142.8|735628.6|32
1638526290000|2021-12-03 10:11:30|737650|735650|737199.9|736199.9|737703.4|736199.9|737151|735650|31
1638526300000|2021-12-03 10:11:40|737713.3|735713.3|737198.9|736198.9|737713.3|736211.7|737192.8|735696.4|26
1638526310000|2021-12-03 10:11:50|737193.6|736193.6|737184.2|736184.2|737207|736207|737172.6|736172.6|28
1638526320000|2021-12-03 10:12:00|737178.3|736178.3|737113.2|736113.2|737178.3|736178.3|737108.9|736108.9|35
1638526330000|2021-12-03 10:12:10|737123|736123|737128.1|736128.1|737138.5|736138.5|737119.8|736119.8|36
1638526340000|2021-12-03 10:12:20|737126|736126|737075.3|736075.3|737128.7|736128.7|737075.3|736075.3|37
1638526350000|2021-12-03 10:12:30|737073.1|736073.1|737095.9|736095.9|737171.9|736171.9|737073.1|736073.1|39
1638526360000|2021-12-03 10:12:40|737597.2|735597.2|737131.1|736131.1|737597.2|736149.8|737097.8|735597.2|33
1638526370000|2021-12-03 10:12:50|737126.1|736126.1|737159.2|736159.2|737162.6|736162.6|737119.8|736119.8|31
1638526380000|2021-12-03 10:13:00|737155.4|736155.4|737167.3|736167.3|737180.2|736180.2|737150.1|736150.1|32
1638526390000|2021-12-03 10:13:10|737173.4|736173.4|737163|736163|737181.8|736181.8|737163|736163|30
1638526400000|2021-12-03 10:13:20|737174.7|736174.7|737176.3|736176.3|737179.4|736179.4|737141.5|736141.5|32
1638526410000|2021-12-03 10:13:30|737174.5|736174.5|737110.4|736110.4|737174.5|736174.5|737089|736089|29
1638526420000|2021-12-03 10:13:40|737119.8|736119.8|737105.7|736105.7|737630|736122.1|737086.8|735630|37
1638526430000|2021-12-03 10:13:50|737119.7|736119.7|737134.4|736134.4|737153.3|736153.3|737109.1|736109.1|33
1638526440000|2021-12-03 10:14:00|737135.6|736135.6|737138|736138|737153.2|736153.2|737134.3|736134.3|29
1638526450000|2021-12-03 10:14:10|737138.7|736138.7|737176.5|736176.5|737617|736176.5|737113.7|735617|33
1638526460000|2021-12-03 10:14:20|737194.5|736194.5|737183|736183|737685|736194.7|737142.1|735684|39
1638526470000|2021-12-03 10:14:30|737191.6|736191.6|737226.1|736226.1|737226.1|736226.1|737173.6|736173.6|35
1638526480000|2021-12-03 10:14:40|737227|736227|737237.6|736237.6|737245.8|736245.8|737208.1|736208.1|37
1638526490000|2021-12-03 10:14:50|737234.1|736234.1|737249.8|736249.8|737251.8|736251.8|737225.1|736225.1|32
1638526500000|2021-12-03 10:15:00|737238.6|736238.6|737266.1|736266.1|737266.1|736266.1|737219.7|736219.7|33
1638526510000|2021-12-03 10:15:10|737269.4|736269.4|737261.3|736261.3|737299.6|736299.6|737251.1|736251.1|34
1638526520000|2021-12-03 10:15:20|737270.7|736270.7|737262.5|736262.5|737297.5|736297.5|737250.3|736250.3|38
1638526530000|2021-12-03 10:15:30|737259.6|736259.6|737331.8|736331.8|737348.8|736348.8|737259.6|736259.6|36
1638526540000|2021-12-03 10:15:40|737337.7|736337.7|737399.9|736399.9|737399.9|736399.9|737337.4|736337.4|33
1638526550000|2021-12-03 10:15:50|737402|736402|737367.8|736367.8|737402|736402|737336.7|736336.7|32
1638526560000|2021-12-03 10:16:00|737363|736363|737362.8|736362.8|737399.7|736399.7|737347.9|736347.9|35
1638526570000|2021-12-03 10:16:10|737360.6|736360.6|737347.6|736347.6|737361.4|736361.4|737334.1|736334.1|28
1638526580000|2021-12-03 10:16:20|737361.2|736361.2|737364.7|736364.7|737366.7|736366.7|737352.8|736352.8|29
1638526590000|2021-12-03 10:16:30|737368|736368|737362.6|736362.6|737371.2|736371.2|737360.6|736360.6|28
1638526600000|2021-12-03 10:16:40|737360.3|736360.3|737341.5|736341.5|737377.2|736377.2|737336|736336|31
1638526610000|2021-12-03 10:16:50|737346.8|736346.8|737361.8|736361.8|737378.8|736378.8|737345.5|736345.5|33
1638526620000|2021-12-03 10:17:00|737361.4|736361.4|737253.8|736253.8|737362.5|736362.5|737245|736245|32
1638526630000|2021-12-03 10:17:10|737253.9|736253.9|737262.7|736262.7|737282.8|736282.8|737253.8|736253.8|28
1638526640000|2021-12-03 10:17:20|737263.1|736263.1|737288.3|736288.3|737288.3|736288.3|737262.3|736262.3|23
1638526650000|2021-12-03 10:17:30|737286.9|736286.9|737307.8|736307.8|737316.6|736316.6|737280.9|736280.9|33
1638526660000|2021-12-03 10:17:40|737309.7|736309.7|737322.4|736322.4|737331.9|736331.9|737291.2|736291.2|34
1638526670000|2021-12-03 10:17:50|737323.8|736323.8|737260.1|736260.1|737343.2|736343.2|737258.7|736258.7|38
1638526680000|2021-12-03 10:18:00|737261|736261|737206.1|736206.1|737261|736261|737206.1|736206.1|28
1638526690000|2021-12-03 10:18:10|737227.5|736227.5|737291.4|736291.4|737784.4|736297.9|737227.5|735764.4|32
1638526700000|2021-12-03 10:18:20|737297.2|736297.2|737295.2|736295.2|737302.8|736302.8|737284.9|736284.9|25
1638526710000|2021-12-03 10:18:30|737282.8|736282.8|737271|736271|737305.2|736305.2|737262.1|736262.1|32
1638526720000|2021-12-03 10:18:40|737275.6|736275.6|737277.2|736277.2|737311.6|736311.6|737259.2|736259.2|33
1638526730000|2021-12-03 10:18:50|737278.8|736278.8|737286.7|736286.7|737315.4|736315.4|737268.2|736268.2|35
1638526740000|2021-12-03 10:19:00|737295.6|736295.6|737317.6|736317.6|737327.5|736327.5|737277.5|736277.5|33
1638526750000|2021-12-03 10:19:10|737319.9|736319.9|737316.6|736316.6|737818.3|736332.3|737308.2|735803.3|30
1638526760000|2021-12-03 10:19:20|737323.8|736323.8|737351.7|736351.7|737351.7|736351.7|737292.4|736292.4|32
1638526770000|2021-12-03 10:19:30|737351.4|736351.4|737359.6|736359.6|737367.1|736367.1|737345|736345|29
1638526780000|2021-12-03 10:19:40|737361.2|736361.2|737362.4|736362.4|737365.2|736365.2|737345.6|736345.6|17
1638526790000|2021-12-03 10:19:50|737365.7|736365.7|737360|736360|737365.9|736365.9|737349.4|736349.4|32
1638526800000|2021-12-03 10:20:00|737365.1|736365.1|737379.6|736379.6|737382.1|736382.1|737346.5|736346.5|30
1638526810000|2021-12-03 10:20:10|737378.3|736378.3|737363.4|736363.4|737378.3|736378.3|737357.7|736357.7|23
1638526820000|2021-12-03 10:20:20|737363.1|736363.1|737376.7|736376.7|737377.7|736377.7|737361.5|736361.5|22
1638526830000|2021-12-03 10:20:30|737376.3|736376.3|737369.2|736369.2|737381.1|736381.1|737365.6|736365.6|22
1638526840000|2021-12-03 10:20:40|737373.9|736373.9|737419.1|736419.1|737421.9|736421.9|737373.9|736373.9|29
1638526850000|2021-12-03 10:20:50|737422.8|736422.8|737938.1|735938.1|737957|736458.9|737401.8|735903.5|35
1638526860000|2021-12-03 10:21:00|737934.3|735934.3|737905.6|735905.6|737945|736446.7|737430.7|735905.6|30
1638526870000|2021-12-03 10:21:10|737890.3|735890.3|737890.8|735890.8|737902.5|736405.1|737405.1|735873.3|29
1638526880000|2021-12-03 10:21:20|737395.5|736395.5|737868.6|735868.6|737897|736401.3|737358.1|735855.9|35
1638526890000|2021-12-03 10:21:30|737381.3|736381.3|737850.5|735850.5|737872.8|736381.3|737341.7|735837.1|33
1638526900000|2021-12-03 10:21:40|737849.1|735849.1|737358.8|736358.8|737859.5|736361.3|737352.5|735848.7|26
1638526910000|2021-12-03 10:21:50|737361.4|736361.4|737345.9|736345.9|737368.6|736368.6|737342.8|736342.8|28
1638526920000|2021-12-03 10:22:00|737345|736345|737348.8|736348.8|737850.8|736348.8|737333.6|735832.8|22
1638526930000|2021-12-03 10:22:10|737345.9|736345.9|737365.9|736365.9|737859.4|736370.9|737344.5|735859.4|22
1638526940000|2021-12-03 10:22:20|737364.7|736364.7|737377.9|736377.9|737377.9|736377.9|737363|736363|22
1638526950000|2021-12-03 10:22:30|737379.8|736379.8|737374.1|736374.1|737387.8|736387.8|737374.1|736374.1|24
1638526960000|2021-12-03 10:22:40|737374.5|736374.5|737913.2|735913.2|737921.4|736408.1|737374.5|735884.5|26
1638526970000|2021-12-03 10:22:50|737901.8|735901.8|737908.8|735908.8|737924.9|736434.8|737404.7|735892.1|31
1638526980000|2021-12-03 10:23:00|737910|735910|737432.9|736432.9|737923.5|736440|737404.9|735895.7|29
1638526990000|2021-12-03 10:23:10|737436.1|736436.1|737876.7|735876.7|737902.5|736436.1|737399.4|735852.8|26
1638527000000|2021-12-03 10:23:20|737885.9|735885.9|737880.7|735880.7|737885.9|736389.8|737375.8|735869.1|26
1638527010000|2021-12-03 10:23:30|737884.4|735884.4|737884.8|735884.8|737904|736408.2|737395.7|735876.6|32
1638527020000|2021-12-03 10:23:40|737393.4|736393.4|737951.4|735951.4|737951.4|736426.3|737392.2|735874.9|33
1638527030000|2021-12-03 10:23:50|737435.5|736435.5|737931.5|735931.5|737949.1|736452.9|737409|735907.9|32
1638527040000|2021-12-03 10:24:00|737935.2|735935.2|737943|735943|737943|736456.8|737444.5|735935.2|22
1638527050000|2021-12-03 10:24:10|737942.7|735942.7|737485|736485|737970.1|736486.7|737449.6|735942|28
1638527060000|2021-12-03 10:24:20|737483.3|736483.3|738004|736004|738004|736490.6|737483.3|735965.3|24
1638527070000|2021-12-03 10:24:30|738003.5|736003.5|738049.4|736049.4|738067.5|736574.8|737551.8|736003.5|36
1638527080000|2021-12-03 10:24:40|738046.8|736046.8|738043.8|736043.8|738061.5|736567.8|737545.7|736042.2|35
1638527090000|2021-12-03 10:24:50|737558.8|736558.8|737475.1|736475.1|738038.6|736558.8|737456.7|735934.1|38
1638527100000|2021-12-03 10:25:00|737484.3|736484.3|737466.1|736466.1|737484.4|736484.4|737462.4|736462.4|32
1638527110000|2021-12-03 10:25:10|737464.3|736464.3|737440.2|736440.2|737926.1|736464.3|737422.1|735911.9|31
1638527120000|2021-12-03 10:25:20|737435.2|736435.2|737429|736429|737928.9|736442.2|737423.2|735922.9|21
1638527130000|2021-12-03 10:25:30|737444.5|736444.5|737984.3|735984.3|737984.3|736489.4|737441|735930.8|33
1638527140000|2021-12-03 10:25:40|737981.8|735981.8|737511.2|736511.2|738011.9|736516.8|737499.7|735975.3|32
1638527150000|2021-12-03 10:25:50|737508|736508|737500|736500|738011.3|736524|737500|736000.2|28
1638527160000|2021-12-03 10:26:00|737502.3|736502.3|737467.7|736467.7|737502.3|736502.3|737462.6|736462.6|29
1638527170000|2021-12-03 10:26:10|737469|736469|737457.8|736457.8|737469|736469|737457.1|736457.1|25
1638527180000|2021-12-03 10:26:20|737462.8|736462.8|737431.7|736431.7|737940.7|736462.9|737401.8|735922.7|35
1638527190000|2021-12-03 10:26:30|737424.8|736424.8|737395.5|736395.5|737430.1|736430.1|737393.8|736393.8|27
1638527200000|2021-12-03 10:26:40|737403.3|736403.3|737396.8|736396.8|737403.3|736403.3|737391.1|736391.1|30
1638527210000|2021-12-03 10:26:50|737399.6|736399.6|737386.5|736386.5|737399.6|736399.6|737371.5|736371.5|35
1638527220000|2021-12-03 10:27:00|737376.1|736376.1|737436.4|736436.4|737436.4|736436.4|737367.6|736367.6|34
1638527230000|2021-12-03 10:27:10|737437.7|736437.7|737403.4|736403.4|737438.1|736438.1|737403.4|736403.4|33
1638527240000|2021-12-03 10:27:20|737410.9|736410.9|737421.7|736421.7|737424|736424|737403.9|736403.9|30
1638527250000|2021-12-03 10:27:30|737421.3|736421.3|737401.2|736401.2|737421.3|736421.3|737374.9|736374.9|36
1638527260000|2021-12-03 10:27:40|737402.6|736402.6|737403.2|736403.2|737933.5|736437.5|737392.4|735905.7|30
1638527270000|2021-12-03 10:27:50|737402.2|736402.2|737416.9|736416.9|737429.9|736429.9|737385.2|736385.2|31
1638527280000|2021-12-03 10:28:00|737413.8|736413.8|737383.8|736383.8|737437.3|736437.3|737340.9|736340.9|34
1638527290000|2021-12-03 10:28:10|737379.3|736379.3|737360|736360|737379.3|736379.3|737335.2|736335.2|31
1638527300000|2021-12-03 10:28:20|737361.1|736361.1|737383|736383|737394.1|736394.1|737345.5|736345.5|30
1638527310000|2021-12-03 10:28:30|737380|736380|737375.7|736375.7|737882.2|736383.1|737364.6|735872.9|33
1638527320000|2021-12-03 10:28:40|737372.5|736372.5|737366.1|736366.1|737379.8|736379.8|737351.2|736351.2|23
1638527330000|2021-12-03 10:28:50|737363.6|736363.6|737347.2|736347.2|737372.2|736372.2|737343.1|736343.1|25
1638527340000|2021-12-03 10:29:00|737337|736337|737184.5|736184.5|737677.6|736342.1|737160.6|735672.9|37
1638527350000|2021-12-03 10:29:10|737180.6|736180.6|737178.6|736178.6|737722.4|736195.9|737175.2|735668.4|31
1638527360000|2021-12-03 10:29:20|737166.5|736166.5|737130.7|736130.7|737641|736188.7|737130.7|735623|34
1638527370000|2021-12-03 10:29:30|737121.4|736121.4|737138.4|736138.4|737141.1|736141.1|737109.1|736109.1|28
1638527380000|2021-12-03 10:29:40|737139.9|736139.9|737115.7|736115.7|737139.9|736139.9|737114.2|736114.2|30
1638527390000|2021-12-03 10:29:50|737118.8|736118.8|737596.1|735596.1|737596.1|736128.2|737100.5|735596.1|32
1638527400000|2021-12-03 10:30:00|737102.7|736102.7|737116.2|736116.2|737126.2|736126.2|737088.3|736088.3|32
1638527410000|2021-12-03 10:30:10|737120.1|736120.1|737111.6|736111.6|737123.8|736123.8|737108.4|736108.4|28
1638527420000|2021-12-03 10:30:20|737110.4|736110.4|737144|736144|737144|736144|737107.3|736107.3|24
1638527430000|2021-12-03 10:30:30|737156.1|736156.1|737122.4|736122.4|737165.1|736165.1|737119.4|736119.4|27
1638527440000|2021-12-03 10:30:40|737124.6|736124.6|737653.7|735653.7|737657.4|736158.7|737122.4|735647.6|32
1638527450000|2021-12-03 10:30:50|737629.8|735629.8|737636.3|735636.3|737658.9|736156.9|737140.7|735628.1|25
1638527460000|2021-12-03 10:31:00|737644.5|735644.5|737138.3|736138.3|737652.8|736164.8|737109.1|735621.6|32
1638527470000|2021-12-03 10:31:10|737139|736139|737616.9|735616.9|737624.2|736144.2|737105.2|735616.9|25
1638527480000|2021-12-03 10:31:20|737621.4|735621.4|737124.8|736124.8|737621.4|736133.9|737123.1|735621.4|24
1638527490000|2021-12-03 10:31:30|737125.5|736125.5|737572.1|735572.1|737574.5|736125.5|737086.2|735572.1|19
1638527500000|2021-12-03 10:31:40|737575|735575|737107.5|736107.5|737575|736116.8|737060.6|735575|28
1638527510000|2021-12-03 10:31:50|737116.5|736116.5|737096|736096|737116.5|736116.5|737094.6|736094.6|24
1638527520000|2021-12-03 10:32:00|737100.6|736100.6|737075.4|736075.4|737107.3|736107.3|737075.4|736075.4|27
1638527530000|2021-12-03 10:32:10|737079.2|736079.2|737080.9|736080.9|737090.6|736090.6|737072.2|736072.2|32
1638527540000|2021-12-03 10:32:20|737082.2|736082.2|737083.9|736083.9|737088.3|736088.3|737080.5|736080.5|23
1638527550000|2021-12-03 10:32:30|737084|736084|737079.9|736079.9|737084|736084|737072.4|736072.4|28
1638527560000|2021-12-03 10:32:40|737077.9|736077.9|737074.9|736074.9|737084|736084|737065.4|736065.4|25
1638527570000|2021-12-03 10:32:50|737073.3|736073.3|737072.8|736072.8|737080.3|736080.3|737069.8|736069.8|13
1638527580000|2021-12-03 10:33:00|737071.7|736071.7|737094.4|736094.4|737112.6|736112.6|737071.6|736071.6|24
1638527590000|2021-12-03 10:33:10|737096.1|736096.1|737046.4|736046.4|737563.6|736099.3|737046.4|735558|23
1638527600000|2021-12-03 10:33:20|737049.9|736049.9|737075.1|736075.1|737075.1|736075.1|737046.7|736046.7|22
1638527610000|2021-12-03 10:33:30|737077.1|736077.1|737066.3|736066.3|737079.2|736079.2|737051.4|736051.4|25
1638527620000|2021-12-03 10:33:40|737567.2|735567.2|737055.1|736055.1|737567.2|736059.7|737044.7|735567.2|15
1638527630000|2021-12-03 10:33:50|737052.1|736052.1|737059.7|736059.7|737079.1|736079.1|737052.1|736052.1|27
1638527640000|2021-12-03 10:34:00|737056.5|736056.5|737056.7|736056.7|737573.7|736062.9|737044.8|735561|23
1638527650000|2021-12-03 10:34:10|737054.6|736054.6|737027|736027|737057.5|736057.5|737017.8|736017.8|28
1638527660000|2021-12-03 10:34:20|737033.5|736033.5|736993.2|735993.2|737036.4|736036.4|736982.9|735982.9|33
1638527670000|2021-12-03 10:34:30|736987.7|735987.7|736998.2|735998.2|737002.4|736002.4|736987.7|735987.7|28
1638527680000|2021-12-03 10:34:40|736997|735997|736995.1|735995.1|736997.5|735997.5|736990|735990|18
1638527690000|2021-12-03 10:34:50|737000.5|736000.5|737061.5|736061.5|737557.8|736064|737000.5|735553.3|31
1638527700000|2021-12-03 10:35:00|737067.9|736067.9|737076.4|736076.4|737076.4|736076.4|737062.8|736062.8|32
1638527710000|2021-12-03 10:35:10|737088|736088|737031.5|736031.5|737131.8|736131.8|737028.2|736028.2|31
1638527720000|2021-12-03 10:35:20|737030.7|736030.7|737051|736051|737051|736051|737029.6|736029.6|26
1638527730000|2021-12-03 10:35:30|737049.9|736049.9|737044.4|736044.4|737059.8|736059.8|737042|736042|30
1638527740000|2021-12-03 10:35:40|737557.7|735557.7|737092.9|736092.9|737593.9|736098.6|737045.8|735556.1|31
1638527750000|2021-12-03 10:35:50|737093.4|736093.4|737106.4|736106.4|737121.7|736121.7|737089|736089|30
1638527760000|2021-12-03 10:36:00|737103.2|736103.2|737067.2|736067.2|737107.1|736107.1|737062.1|736062.1|28
1638527770000|2021-12-03 10:36:10|737059.3|736059.3|737036.4|736036.4|737060.2|736060.2|737036.4|736036.4|34
1638527780000|2021-12-03 10:36:20|737037.8|736037.8|737049.1|736049.1|737557|736054.9|737023.5|735549.5|27
1638527790000|2021-12-03 10:36:30|737052|736052|737021.4|736021.4|737052|736052|737009.5|736009.5|37
1638527800000|2021-12-03 10:36:40|737021.1|736021.1|737014.9|736014.9|737026.1|736026.1|737008.1|736008.1|34
1638527810000|2021-12-03 10:36:50|737018.9|736018.9|737068.1|736068.1|737088.5|736088.5|736997.1|735997.1|31
1638527820000|2021-12-03 10:37:00|737070.6|736070.6|737033.3|736033.3|737070.6|736070.6|737028.4|736028.4|28
1638527830000|2021-12-03 10:37:10|737032.7|736032.7|737013.5|736013.5|737046.2|736046.2|737011.8|736011.8|33
1638527840000|2021-12-03 10:37:20|737006.5|736006.5|737013.5|736013.5|737018.7|736018.7|737000.7|736000.7|30
1638527850000|2021-12-03 10:37:30|737001|736001|736997.3|735997.3|737009.7|736009.7|736984.8|735984.8|29
1638527860000|2021-12-03 10:37:40|736997.5|735997.5|736984.3|735984.3|736999.2|735999.2|736982.8|735982.8|25
1638527870000|2021-12-03 10:37:50|736987.2|735987.2|736870|735870|736987.4|735987.4|736870|735870|30
1638527880000|2021-12-03 10:38:00|736882|735882|736907|735907|737403.5|735909.4|736876.9|735397.3|28
1638527890000|2021-12-03 10:38:10|736899.7|735899.7|736934.2|735934.2|736939.4|735939.4|736893.9|735893.9|31
1638527900000|2021-12-03 10:38:20|736936.4|735936.4|736916.5|735916.5|736937.1|735937.1|736911.7|735911.7|22
1638527910000|2021-12-03 10:38:30|736917.5|735917.5|737440.2|735440.2|737442.4|735934.4|736917.5|735434.8|33
1638527920000|2021-12-03 10:38:40|737441.3|735441.3|736876.5|735876.5|737441.3|735942.6|736876.3|735438.5|33
1638527930000|2021-12-03 10:38:50|736885.8|735885.8|736813.2|735813.2|737326.2|735893.7|736802.5|735326.2|25
1638527940000|2021-12-03 10:39:00|736810.7|735810.7|737343.1|735343.1|737412.6|735844.9|736810.7|735336|33
1638527950000|2021-12-03 10:39:10|736859.2|735859.2|736873.6|735873.6|737370.4|735876.3|736856.8|735353.6|33
1638527960000|2021-12-03 10:39:20|736874.8|735874.8|736856.6|735856.6|736875|735875|736847|735847|28
1638527970000|2021-12-03 10:39:30|736868.1|735868.1|736893.1|735893.1|736893.1|735893.1|736862.8|735862.8|30
1638527980000|2021-12-03 10:39:40|736890.5|735890.5|736896.9|735896.9|736905.3|735905.3|736888.1|735888.1|23
1638527990000|2021-12-03 10:39:50|736900.4|735900.4|736903.7|735903.7|736906.9|735906.9|736895.4|735895.4|26
1638528000000|2021-12-03 10:40:00|736905.6|735905.6|736887.9|735887.9|736908.5|735908.5|736870.4|735870.4|26
1638528010000|2021-12-03 10:40:10|736887.1|735887.1|736867.3|735867.3|736905.1|735905.1|736862.3|735862.3|27
1638528020000|2021-12-03 10:40:20|736867.9|735867.9|736887.2|735887.2|736892.5|735892.5|736855.5|735855.5|35
1638528030000|2021-12-03 10:40:30|736889.6|735889.6|736889.7|735889.7|736903.5|735903.5|736889.6|735889.6|29
1638528040000|2021-12-03 10:40:40|736892|735892|736857.9|735857.9|736892|735892|736857.6|735857.6|27
1638528050000|2021-12-03 10:40:50|736859.7|735859.7|736897|735897|736897|735897|736858.2|735858.2|30
1638528060000|2021-12-03 10:41:00|736907.3|735907.3|736907|735907|736908.9|735908.9|736892.3|735892.3|37
1638528070000|2021-12-03 10:41:10|736911.7|735911.7|736903.3|735903.3|737420.7|735914.9|736900.9|735401.5|34
1638528080000|2021-12-03 10:41:20|736907.2|735907.2|737378.5|735378.5|737409.5|735913.7|736883|735376.2|29
1638528090000|2021-12-03 10:41:30|736881.5|735881.5|736857.4|735857.4|737368.8|735881.5|736853.4|735340.4|27
1638528100000|2021-12-03 10:41:40|736864|735864|736908.8|735908.8|737394.5|735908.8|736857.4|735365.6|32
1638528110000|2021-12-03 10:41:50|736894.5|735894.5|737389.9|735389.9|737403.7|735905.1|736885.9|735389.9|31
1638528120000|2021-12-03 10:42:00|737392.6|735392.6|737381.8|735381.8|737400.5|735897.7|736869.9|735364.9|30
1638528130000|2021-12-03 10:42:10|737380.5|735380.5|736861.6|735861.6|737383.7|735881.9|736861.6|735373.3|22
1638528140000|2021-12-03 10:42:20|736869.3|735869.3|736892.7|735892.7|737384|735896|736869.3|735371.5|27
1638528150000|2021-12-03 10:42:30|737392.1|735392.1|737509.9|735509.9|737541.6|736036.7|736896.7|735392.1|31
1638528160000|2021-12-03 10:42:40|737507.2|735507.2|737028.7|736028.7|737534.5|736045.4|737005.4|735507.2|31
1638528170000|2021-12-03 10:42:50|737026.6|736026.6|736995.9|735995.9|737522.5|736026.6|736937.3|735501.7|35
1638528180000|2021-12-03 10:43:00|736994.2|735994.2|736934.8|735934.8|736994.2|735994.2|736934.8|735934.8|33
1638528190000|2021-12-03 10:43:10|736927.4|735927.4|736875.9|735875.9|736934.1|735934.1|736872.2|735872.2|30
1638528200000|2021-12-03 10:43:20|736885.4|735885.4|736889.2|735889.2|736890.7|735890.7|736874.3|735874.3|23
1638528210000|2021-12-03 10:43:30|736887.8|735887.8|736880.1|735880.1|736897.3|735897.3|736874.9|735874.9|26
1638528220000|2021-12-03 10:43:40|736884.7|735884.7|736890.1|735890.1|736890.1|735890.1|736870.1|735870.1|25
1638528230000|2021-12-03 10:43:50|736890.7|735890.7|736859.8|735859.8|736891.9|735891.9|736858.5|735858.5|23
1638528240000|2021-12-03 10:44:00|736865.6|735865.6|736932.8|735932.8|736932.8|735932.8|736859.8|735859.8|32
1638528250000|2021-12-03 10:44:10|736905.4|735905.4|736920.5|735920.5|736941.4|735941.4|736905.4|735905.4|36
1638528260000|2021-12-03 10:44:20|736930.4|735930.4|736904.8|735904.8|736930.4|735930.4|736893.5|735893.5|34
1638528270000|2021-12-03 10:44:30|736905.4|735905.4|736893.9|735893.9|736909.1|735909.1|736887.7|735887.7|27
1638528280000|2021-12-03 10:44:40|736886.5|735886.5|736892.2|735892.2|736895.3|735895.3|736876.3|735876.3|31
1638528290000|2021-12-03 10:44:50|736892.9|735892.9|736880.6|735880.6|736892.9|735892.9|736867.4|735867.4|33
1638528300000|2021-12-03 10:45:00|736884.7|735884.7|736895.7|735895.7|736903.5|735903.5|736880|735880|36
1638528310000|2021-12-03 10:45:10|736899.3|735899.3|736930.2|735930.2|737439.7|735941.6|736899.3|735428.9|32
1638528320000|2021-12-03 10:45:20|736932.3|735932.3|736888.1|735888.1|736934.1|735934.1|736888.1|735888.1|35
1638528330000|2021-12-03 10:45:30|736884.6|735884.6|736910.3|735910.3|736917.8|735917.8|736877.2|735877.2|34
1638528340000|2021-12-03 10:45:40|736906.7|735906.7|736869.9|735869.9|736908.3|735908.3|736864.8|735864.8|31
1638528350000|2021-12-03 10:45:50|736871.4|735871.4|736888.1|735888.1|736894.7|735894.7|736868.9|735868.9|33
1638528360000|2021-12-03 10:46:00|736889.5|735889.5|736900.6|735900.6|736903.6|735903.6|736885.4|735885.4|27
1638528370000|2021-12-03 10:46:10|736905.8|735905.8|736910.4|735910.4|736919.9|735919.9|736878.7|735878.7|30
1638528380000|2021-12-03 10:46:20|736901.6|735901.6|736916.5|735916.5|736931.6|735931.6|736901.6|735901.6|36
1638528390000|2021-12-03 10:46:30|736920.4|735920.4|736934|735934|736944.1|735944.1|736914.9|735914.9|31
1638528400000|2021-12-03 10:46:40|736934.4|735934.4|736921.2|735921.2|736938.7|735938.7|736920.8|735920.8|26
1638528410000|2021-12-03 10:46:50|736922.1|735922.1|736919.6|735919.6|737375.9|735925.5|736885.8|735375.9|35
1638528420000|2021-12-03 10:47:00|736915.8|735915.8|736896|735896|736918.5|735918.5|736891.8|735891.8|27
1638528430000|2021-12-03 10:47:10|736904.3|735904.3|736916.5|735916.5|736916.5|735916.5|736900.3|735900.3|28
1638528440000|2021-12-03 10:47:20|736915.4|735915.4|736912.3|735912.3|736915.4|735915.4|736904.9|735904.9|26
1638528450000|2021-12-03 10:47:30|736921.4|735921.4|736902.5|735902.5|736921.4|735921.4|736894.7|735894.7|28
1638528460000|2021-12-03 10:47:40|736906.5|735906.5|736906.8|735906.8|736921.3|735921.3|736895|735895|27
1638528470000|2021-12-03 10:47:50|736914.8|735914.8|736896.3|735896.3|736929.9|735929.9|736896.3|735896.3|25
1638528480000|2021-12-03 10:48:00|736903.1|735903.1|736861.7|735861.7|736911.2|735911.2|736861.4|735861.4|25
1638528490000|2021-12-03 10:48:10|736853.5|735853.5|736903.5|735903.5|737366.3|735903.5|736848.7|735364.7|26
1638528500000|2021-12-03 10:48:20|736902.5|735902.5|736926.4|735926.4|736926.4|735926.4|736890.3|735890.3|36
1638528510000|2021-12-03 10:48:30|736928.2|735928.2|736904.3|735904.3|736930.3|735930.3|736897.6|735897.6|33
1638528520000|2021-12-03 10:48:40|736913.6|735913.6|736937.7|735937.7|736937.7|735937.7|736910|735910|25
1638528530000|2021-12-03 10:48:50|736923.4|735923.4|736908.2|735908.2|736933|735933|736903.5|735903.5|37
1638528540000|2021-12-03 10:49:00|736918.8|735918.8|736903.5|735903.5|736918.8|735918.8|736867.5|735867.5|35
1638528550000|2021-12-03 10:49:10|736903.7|735903.7|736899.4|735899.4|736922.9|735922.9|736857.9|735857.9|36
1638528560000|2021-12-03 10:49:20|736897.6|735897.6|736886.1|735886.1|736906.4|735906.4|736875|735875|32
1638528570000|2021-12-03 10:49:30|736884.4|735884.4|736895.5|735895.5|736905|735905|736873|735873|34
1638528580000|2021-12-03 10:49:40|736897.6|735897.6|736902.1|735902.1|736922.1|735922.1|736891|735891|33
1638528590000|2021-12-03 10:49:50|736911.2|735911.2|736908.2|735908.2|736924.1|735924.1|736900|735900|34
1638528600000|2021-12-03 10:50:00|736911.3|735911.3|736919.9|735919.9|736919.9|735919.9|736898.4|735898.4|33
1638528610000|2021-12-03 10:50:10|736919.5|735919.5|736960.5|735960.5|736961.3|735961.3|736919.5|735919.5|30
1638528620000|2021-12-03 10:50:20|736968.3|735968.3|737026.5|736026.5|737517.5|736026.5|736968.3|735517.5|32
1638528630000|2021-12-03 10:50:30|737524.7|735524.7|737053|736053|737524.7|736053|737016.4|735524.7|36
1638528640000|2021-12-03 10:50:40|737057.1|736057.1|737527.3|735527.3|737587.1|736124.6|737053.9|735527.3|26
1638528650000|2021-12-03 10:50:50|737526.2|735526.2|736999.4|735999.4|737551.3|736040.1|736987.4|735489.2|34
1638528660000|2021-12-03 10:51:00|737003.7|736003.7|737004.9|736004.9|737512|736013.9|736998.4|735503.5|26
1638528670000|2021-12-03 10:51:10|737008.6|736008.6|737003.7|736003.7|737018.4|736018.4|736981.2|735981.2|30
1638528680000|2021-12-03 10:51:20|737004.8|736004.8|736989.6|735989.6|737007.4|736007.4|736988.7|735988.7|29
1638528690000|2021-12-03 10:51:30|736994.4|735994.4|736966.1|735966.1|737001.5|736001.5|736963|735963|23
1638528700000|2021-12-03 10:51:40|736960.5|735960.5|736980.1|735980.1|736992|735992|736960.4|735960.4|34
1638528710000|2021-12-03 10:51:50|736981.1|735981.1|736987|735987|736989.5|735989.5|736979|735979|33
1638528720000|2021-12-03 10:52:00|736985.2|735985.2|736980.9|735980.9|736986|735986|736970|735970|26
1638528730000|2021-12-03 10:52:10|736981.1|735981.1|736981.7|735981.7|736982.7|735982.7|736976.5|735976.5|16
1638528740000|2021-12-03 10:52:20|736987.4|735987.4|737001.2|736001.2|737011.7|736011.7|736977.2|735977.2|33
1638528750000|2021-12-03 10:52:30|737000|736000|737028.4|736028.4|737046.2|736046.2|736999.4|735999.4|27
1638528760000|2021-12-03 10:52:40|737028|736028|737064.2|736064.2|737117|736117|737017.6|736017.6|34
1638528770000|2021-12-03 10:52:50|737064|736064|737201.2|736201.2|737718.4|736205.7|737061.4|735612.7|36
1638528780000|2021-12-03 10:53:00|737204.8|736204.8|737271.7|736271.7|737271.7|736271.7|737204.8|736204.8|28
1638528790000|2021-12-03 10:53:10|737273.2|736273.2|737302.7|736302.7|737312.6|736312.6|737258.5|736258.5|33
1638528800000|2021-12-03 10:53:20|737304.8|736304.8|737263.3|736263.3|737312.2|736312.2|737260.1|736260.1|24
1638528810000|2021-12-03 10:53:30|737263.7|736263.7|737287.5|736287.5|737294.5|736294.5|737261.2|736261.2|29
1638528820000|2021-12-03 10:53:40|737281.6|736281.6|737280.6|736280.6|737309.7|736309.7|737267.8|736267.8|34
1638528830000|2021-12-03 10:53:50|737270.1|736270.1|737285.3|736285.3|737289|736289|737264.2|736264.2|27
1638528840000|2021-12-03 10:54:00|737287.1|736287.1|737264.2|736264.2|737287.1|736287.1|737257.9|736257.9|31
1638528850000|2021-12-03 10:54:10|737265.6|736265.6|737256.9|736256.9|737266.8|736266.8|737234.5|736234.5|31
1638528860000|2021-12-03 10:54:20|737257.9|736257.9|737247|736247|737276.5|736276.5|737247|736247|26
1638528870000|2021-12-03 10:54:30|737217.7|736217.7|737289.6|736289.6|737774.7|736336.5|737209.1|735756.7|33
1638528880000|2021-12-03 10:54:40|737294.5|736294.5|737290.4|736290.4|737861.8|736339.5|737248.2|735742.9|35
1638528890000|2021-12-03 10:54:50|737288.7|736288.7|737824.7|735824.7|737842.1|736375.1|737286.5|735800.9|34
1638528900000|2021-12-03 10:55:00|737335.6|736335.6|737728.9|735728.9|737804|736335.6|737255.8|735728.9|34
1638528910000|2021-12-03 10:55:10|737739|735739|737220.4|736220.4|737739|736227.1|737217.9|735719.2|28
1638528920000|2021-12-03 10:55:20|737220.5|736220.5|737213|736213|737231.3|736231.3|737203.6|736203.6|30
1638528930000|2021-12-03 10:55:30|737210.3|736210.3|737229.4|736229.4|737240.1|736240.1|737206.3|736206.3|30
1638528940000|2021-12-03 10:55:40|737225.2|736225.2|737225.1|736225.1|737239.9|736239.9|737222.2|736222.2|30
1638528950000|2021-12-03 10:55:50|737232.3|736232.3|737237.7|736237.7|737271.3|736271.3|737228.5|736228.5|37
1638528960000|2021-12-03 10:56:00|737240.8|736240.8|737242.7|736242.7|737251.8|736251.8|737209.4|736209.4|36
1638528970000|2021-12-03 10:56:10|737246.4|736246.4|737226.4|736226.4|737263.6|736263.6|737218.5|736218.5|31
1638528980000|2021-12-03 10:56:20|737237.1|736237.1|737255.4|736255.4|737260.9|736260.9|737224.7|736224.7|28
1638528990000|2021-12-03 10:56:30|737249.3|736249.3|737257.4|736257.4|737272|736272|737230.3|736230.3|35
1638529000000|2021-12-03 10:56:40|737255.8|736255.8|737263.9|736263.9|737266.4|736266.4|737229.8|736229.8|33
1638529010000|2021-12-03 10:56:50|737258.7|736258.7|737262.6|736262.6|737271.1|736271.1|737253.6|736253.6|32
1638529020000|2021-12-03 10:57:00|737266.8|736266.8|737258.1|736258.1|737323.9|736323.9|737248.3|736248.3|20
1638529030000|2021-12-03 10:57:10|737259.8|736259.8|737252.4|736252.4|737272|736272|737247.9|736247.9|23
1638529040000|2021-12-03 10:57:20|737252.9|736252.9|737259.9|736259.9|737770.4|736271.8|737250|735770.4|24
1638529050000|2021-12-03 10:57:30|737266.2|736266.2|737264|736264|737805.4|736290.9|737258.9|735767.5|28
1638529060000|2021-12-03 10:57:40|737266.1|736266.1|737242|736242|737284.2|736284.2|737223.1|736223.1|26
1638529070000|2021-12-03 10:57:50|737243.7|736243.7|737181.7|736181.7|737243.7|736243.7|737181.7|736181.7|24
1638529080000|2021-12-03 10:58:00|737183.4|736183.4|737249|736249|737266.1|736266.1|737183.4|736183.4|37
1638529090000|2021-12-03 10:58:10|737256.3|736256.3|737247.5|736247.5|737280.2|736280.2|737242.1|736242.1|35
1638529100000|2021-12-03 10:58:20|737252.2|736252.2|737264|736264|737288.4|736288.4|737252.2|736252.2|33
1638529110000|2021-12-03 10:58:30|737267.3|736267.3|737268.3|736268.3|737277.3|736277.3|737241.8|736241.8|32
1638529120000|2021-12-03 10:58:40|737250.6|736250.6|737237.9|736237.9|737261|736261|737233.5|736233.5|34
1638529130000|2021-12-03 10:58:50|737252.6|736252.6|737236|736236|737254.3|736254.3|737230.7|736230.7|33
1638529140000|2021-12-03 10:59:00|737236.6|736236.6|737229.9|736229.9|737239.9|736239.9|737210.7|736210.7|33
1638529150000|2021-12-03 10:59:10|737231.9|736231.9|737253.4|736253.4|737260.1|736260.1|737200.6|736200.6|33
1638529160000|2021-12-03 10:59:20|737255.3|736255.3|737247.9|736247.9|737268.2|736268.2|737224.7|736224.7|34
1638529170000|2021-12-03 10:59:30|737227.3|736227.3|737256.9|736256.9|737261.3|736261.3|737218.8|736218.8|23
1638529180000|2021-12-03 10:59:40|737266.1|736266.1|737259.2|736259.2|737274|736274|737254.3|736254.3|34
1638529190000|2021-12-03 10:59:50|737277|736277|737339.9|736339.9|737339.9|736339.9|737215.9|736215.9|31
1638529200000|2021-12-03 11:00:00|737344.5|736344.5|737392.2|736392.2|737400.7|736400.7|737344.5|736344.5|32
1638529210000|2021-12-03 11:00:10|737386|736386|737846.3|735846.3|737866.7|736387|737353.5|735844.3|28
1638529220000|2021-12-03 11:00:20|737347.2|736347.2|737358.5|736358.5|737877.5|736402|737341.7|735866.3|34
1638529230000|2021-12-03 11:00:30|737372.1|736372.1|737404.8|736404.8|737405.1|736405.1|737349.1|736349.1|30
1638529240000|2021-12-03 11:00:40|737403|736403|738004.4|736004.4|738006.9|736509.6|737403|735998.7|34
1638529250000|2021-12-03 11:00:50|737995.7|735995.7|737427.1|736427.1|737997.2|736495.1|737427.1|735936.1|39
1638529260000|2021-12-03 11:01:00|737927.2|735927.2|737923.8|735923.8|737945|736437.1|737403.8|735917.6|29
1638529270000|2021-12-03 11:01:10|737933|735933|737477|736477|737939.2|736480.4|737448.8|735931.8|29
1638529280000|2021-12-03 11:01:20|737482.5|736482.5|737517|736517|737560.2|736560.2|737471.2|736471.2|32
1638529290000|2021-12-03 11:01:30|737518.3|736518.3|737502.9|736502.9|737531|736531|737498.5|736498.5|29
1638529300000|2021-12-03 11:01:40|737504.1|736504.1|737499.2|736499.2|737510.6|736510.6|737476.8|736476.8|30
1638529310000|2021-12-03 11:01:50|737501.9|736501.9|737494.8|736494.8|737507.3|736507.3|737491|736491|36
1638529320000|2021-12-03 11:02:00|737496.9|736496.9|737505.7|736505.7|737518.7|736518.7|737494.9|736494.9|33
1638529330000|2021-12-03 11:02:10|737506.9|736506.9|737584|736584|737584|736584|737489.2|736489.2|32
1638529340000|2021-12-03 11:02:20|737585.1|736585.1|737557.8|736557.8|738109.7|736625.7|737557.8|736109.7|32
1638529350000|2021-12-03 11:02:30|737560.3|736560.3|737600.9|736600.9|737603.5|736603.5|737536.9|736536.9|29
1638529360000|2021-12-03 11:02:40|737614.3|736614.3|737513.3|736513.3|737618.1|736618.1|737512.2|736512.2|36
1638529370000|2021-12-03 11:02:50|737517|736517|737543.7|736543.7|737550.4|736550.4|737517|736517|36
1638529380000|2021-12-03 11:03:00|737529.8|736529.8|737537.3|736537.3|737561.4|736561.4|737515.2|736515.2|32
1638529390000|2021-12-03 11:03:10|737551|736551|737562.3|736562.3|737580.8|736580.8|737529.5|736529.5|28
1638529400000|2021-12-03 11:03:20|737569.9|736569.9|737562.4|736562.4|737583.5|736583.5|737528.1|736528.1|29
1638529410000|2021-12-03 11:03:30|737556.3|736556.3|737540.6|736540.6|737576.6|736576.6|737537.5|736537.5|27
1638529420000|2021-12-03 11:03:40|737546.4|736546.4|737567|736567|738069.4|736576.7|737541.5|736069.4|35
1638529430000|2021-12-03 11:03:50|737581.1|736581.1|737546.2|736546.2|737581.1|736581.1|737541.1|736541.1|34
1638529440000|2021-12-03 11:04:00|737543|736543|737627.4|736627.4|737645.2|736645.2|737540.4|736540.4|37
1638529450000|2021-12-03 11:04:10|737640.4|736640.4|737679.5|736679.5|738132.2|736683.7|737623.8|736118.6|34
1638529460000|2021-12-03 11:04:20|737673|736673|737653.5|736653.5|737693.1|736693.1|737639.8|736639.8|37
1638529470000|2021-12-03 11:04:30|737642.3|736642.3|737635|736635|737662.6|736662.6|737635|736635|29
1638529480000|2021-12-03 11:04:40|737635.1|736635.1|737634.8|736634.8|737644.4|736644.4|737617.4|736617.4|34
1638529490000|2021-12-03 11:04:50|737631.7|736631.7|737701.3|736701.3|737709.6|736709.6|737605.1|736605.1|27
1638529500000|2021-12-03 11:05:00|737653|736653|737644.2|736644.2|738156.6|736654.4|737583.5|736156.6|37
1638529510000|2021-12-03 11:05:10|737637.5|736637.5|737600.5|736600.5|737669.4|736669.4|737600.5|736600.5|34
1638529520000|2021-12-03 11:05:20|737609.8|736609.8|737592.2|736592.2|737637.7|736637.7|737573.7|736573.7|37
1638529530000|2021-12-03 11:05:30|737593.5|736593.5|737457|736457|737593.5|736593.5|737446.7|736446.7|35
1638529540000|2021-12-03 11:05:40|737452.7|736452.7|737510.1|736510.1|737510.1|736510.1|737449.6|736449.6|28
1638529550000|2021-12-03 11:05:50|737512.7|736512.7|737457.6|736457.6|737517.9|736517.9|737454.7|736454.7|32
1638529560000|2021-12-03 11:06:00|737461.1|736461.1|737475.6|736475.6|737475.6|736475.6|737453|736453|32
1638529570000|2021-12-03 11:06:10|737486.4|736486.4|737482.3|736482.3|737498.4|736498.4|737477.6|736477.6|34
1638529580000|2021-12-03 11:06:20|737499.1|736499.1|737513|736513|737999.4|736575.6|737493.1|735999.4|33
1638529590000|2021-12-03 11:06:30|737537.2|736537.2|737546.3|736546.3|737587|736587|737537.2|736537.2|29
1638529600000|2021-12-03 11:06:40|737545.8|736545.8|737504.4|736504.4|737545.8|736545.8|737504.4|736504.4|31
1638529610000|2021-12-03 11:06:50|737499.9|736499.9|737552.5|736552.5|738034.5|736570.4|737475.7|736034.5|38
1638529620000|2021-12-03 11:07:00|737551.8|736551.8|737570.6|736570.6|738045.5|736596.1|737491.1|736034.6|34
1638529630000|2021-12-03 11:07:10|737574.4|736574.4|737546.8|736546.8|737574.4|736574.4|737535.8|736535.8|26
1638529640000|2021-12-03 11:07:20|737547.2|736547.2|737527.9|736527.9|737587.2|736587.2|737527.9|736527.9|28
1638529650000|2021-12-03 11:07:30|737536.5|736536.5|738144.4|736144.4|738144.4|736653|737533.4|736101.3|35
1638529660000|2021-12-03 11:07:40|738143.7|736143.7|738107.5|736107.5|738145.1|736654.8|737629.6|736103|24
1638529670000|2021-12-03 11:07:50|738116.7|736116.7|737622.7|736622.7|738117|736630.3|737587.9|736112.5|30
1638529680000|2021-12-03 11:08:00|737601.9|736601.9|737586.4|736586.4|737606.4|736606.4|737579.4|736579.4|32
1638529690000|2021-12-03 11:08:10|737593.8|736593.8|737589.8|736589.8|737600.5|736600.5|737571.3|736571.3|35
1638529700000|2021-12-03 11:08:20|737600.4|736600.4|737596.3|736596.3|737611.6|736611.6|737578.6|736578.6|26
1638529710000|2021-12-03 11:08:30|737603.9|736603.9|737582.4|736582.4|737603.9|736603.9|737560.9|736560.9|28
1638529720000|2021-12-03 11:08:40|737581.1|736581.1|737634.3|736634.3|737653.3|736653.3|737569.8|736569.8|35
1638529730000|2021-12-03 11:08:50|737625.4|736625.4|737625.1|736625.1|737645.1|736645.1|737608.3|736608.3|35
1638529740000|2021-12-03 11:09:00|737622|736622|737619|736619|738112.2|736637.5|737598.6|736107.1|32
1638529750000|2021-12-03 11:09:10|737628.7|736628.7|737575.2|736575.2|737628.7|736628.7|737566.4|736566.4|36
1638529760000|2021-12-03 11:09:20|737573.8|736573.8|737525.2|736525.2|738035|736595.5|737513.1|736035|28
1638529770000|2021-12-03 11:09:30|737527.4|736527.4|737455.2|736455.2|737538|736538|737428.1|736428.1|36
1638529780000|2021-12-03 11:09:40|737449.2|736449.2|737439.4|736439.4|737947.1|736462.6|737428|735941|31
1638529790000|2021-12-03 11:09:50|737448.3|736448.3|738015|736015|738015|736496.5|737417.4|735978|31
1638529800000|2021-12-03 11:10:00|737515.8|736515.8|737506.5|736506.5|738015.3|736534.5|737461|735989.5|36
1638529810000|2021-12-03 11:10:10|737504.3|736504.3|737478.4|736478.4|737974.9|736504.5|737463.6|735974.9|36
1638529820000|2021-12-03 11:10:20|737483.4|736483.4|737470.6|736470.6|737499.4|736499.4|737406.6|736406.6|24
1638529830000|2021-12-03 11:10:30|737460.8|736460.8|737406.2|736406.2|737925.1|736460.8|737395.2|735913|30
1638529840000|2021-12-03 11:10:40|737433.2|736433.2|737974.5|735974.5|738008.4|736515.9|737405.8|735974.5|32
1638529850000|2021-12-03 11:10:50|737478.2|736478.2|737489.3|736489.3|737512|736512|737471.4|736471.4|25
1638529860000|2021-12-03 11:11:00|737490.1|736490.1|737590.5|736590.5|737986.9|736590.5|737461.7|735986.9|34
1638529870000|2021-12-03 11:11:10|737597.4|736597.4|738070.5|736070.5|738070.5|736613.5|737556.6|736066.2|28
1638529880000|2021-12-03 11:11:20|738078.5|736078.5|738088|736088|738088|736589.1|737549.1|736048.5|32
1638529890000|2021-12-03 11:11:30|737597.3|736597.3|738112|736112|738148.8|736647.8|737591.4|736112|29
1638529900000|2021-12-03 11:11:40|738114.5|736114.5|737589.6|736589.6|738137|736641.6|737589.6|736114.5|38
1638529910000|2021-12-03 11:11:50|737592|736592|737591.7|736591.7|738075.5|736597.1|737571.5|736069.8|24
1638529920000|2021-12-03 11:12:00|737598.7|736598.7|737626.2|736626.2|738111.5|736626.2|737584.3|736105.5|27
1638529930000|2021-12-03 11:12:10|737614|736614|737583.9|736583.9|737614|736614|737573.6|736573.6|31
1638529940000|2021-12-03 11:12:20|737585.3|736585.3|737561.5|736561.5|737603.1|736603.1|737561.5|736561.5|27
1638529950000|2021-12-03 11:12:30|737568.7|736568.7|737578.4|736578.4|738056.4|736583.1|737548.5|736051|27
1638529960000|2021-12-03 11:12:40|737588.1|736588.1|737566|736566|738050.9|736600.6|737552.9|736044|30
1638529970000|2021-12-03 11:12:50|737583.9|736583.9|737602.8|736602.8|737618.6|736618.6|737567.9|736567.9|33
1638529980000|2021-12-03 11:13:00|737575|736575|737594.3|736594.3|737598.9|736598.9|737575|736575|28
1638529990000|2021-12-03 11:13:10|737587.3|736587.3|737594.1|736594.1|737603.1|736603.1|737582.7|736582.7|28
1638530000000|2021-12-03 11:13:20|737602.1|736602.1|737591|736591|737602.4|736602.4|737569.4|736569.4|25
1638530010000|2021-12-03 11:13:30|737581.2|736581.2|737579.3|736579.3|737605.2|736605.2|737567.3|736567.3|29
1638530020000|2021-12-03 11:13:40|737568.9|736568.9|737516.6|736516.6|737635.3|736635.3|737516.6|736516.6|28
1638530030000|2021-12-03 11:13:50|737525.1|736525.1|737468.1|736468.1|737550.3|736550.3|737468.1|736468.1|32
1638530040000|2021-12-03 11:14:00|737470|736470|737538.7|736538.7|738041.4|736538.7|737437.5|735972.3|36
1638530050000|2021-12-03 11:14:10|738028.8|736028.8|737497.8|736497.8|738028.8|736542|737496.3|735996.9|30
1638530060000|2021-12-03 11:14:20|737500.8|736500.8|737492.6|736492.6|738006.1|736509.9|737492.6|735994|28
1638530070000|2021-12-03 11:14:30|737506.5|736506.5|737498|736498|738052|736578.6|737493.5|736025|33
1638530080000|2021-12-03 11:14:40|737477.5|736477.5|737565.8|736565.8|738053.7|736583.3|737472.7|736053.7|35
1638530090000|2021-12-03 11:14:50|737568.6|736568.6|737630.8|736630.8|737631.4|736631.4|737546|736546|33
1638530100000|2021-12-03 11:15:00|737640|736640|737647.7|736647.7|738161.1|736668.7|737632.7|736145.3|37
1638530110000|2021-12-03 11:15:10|737653.4|736653.4|738155.4|736155.4|738163.6|736670.5|737642.7|736148.7|33
1638530120000|2021-12-03 11:15:20|737661.2|736661.2|737658.4|736658.4|738164.9|736673.4|737656.3|736154.3|30
1638530130000|2021-12-03 11:15:30|737659.8|736659.8|738139.8|736139.8|738148.8|736664.5|737646.1|736133|37
1638530140000|2021-12-03 11:15:40|737646|736646|738132.9|736132.9|738147.9|736646|737603.8|736099.1|36
1638530150000|2021-12-03 11:15:50|737634.4|736634.4|737621.9|736621.9|738125|736634.4|737609.2|736111.4|25
1638530160000|2021-12-03 11:16:00|737626.3|736626.3|737657.1|736657.1|737665.4|736665.4|737626.2|736626.2|31
1638530170000|2021-12-03 11:16:10|737660.9|736660.9|737636.8|736636.8|737698.8|736698.8|737636.8|736636.8|33
1638530180000|2021-12-03 11:16:20|737646.2|736646.2|737665.4|736665.4|738161.6|736672.5|737635.2|736155.2|34
1638530190000|2021-12-03 11:16:30|737671.9|736671.9|737691.7|736691.7|737691.7|736691.7|737659.3|736659.3|27
1638530200000|2021-12-03 11:16:40|737694.4|736694.4|737743.7|736743.7|737767.6|736767.6|737666.2|736666.2|36
1638530210000|2021-12-03 11:16:50|737739|736739|737608.3|736608.3|737739|736739|737598.3|736598.3|35
1638530220000|2021-12-03 11:17:00|737608.2|736608.2|737554.2|736554.2|737615.9|736615.9|737544.3|736544.3|29
1638530230000|2021-12-03 11:17:10|737571.5|736571.5|737610.5|736610.5|737610.5|736610.5|737548.2|736548.2|30
1638530240000|2021-12-03 11:17:20|737609.4|736609.4|737558.7|736558.7|737637.7|736637.7|737548.1|736548.1|29
1638530250000|2021-12-03 11:17:30|737552.4|736552.4|737508.5|736508.5|737565.2|736565.2|737501.3|736501.3|23
1638530260000|2021-12-03 11:17:40|737520.4|736520.4|737527.1|736527.1|737528.2|736528.2|737502.3|736502.3|22
1638530270000|2021-12-03 11:17:50|737525.4|736525.4|737506.4|736506.4|737527.2|736527.2|737474|736474|25
1638530280000|2021-12-03 11:18:00|737508.4|736508.4|737433.8|736433.8|737508.4|736508.4|737433.8|736433.8|31
1638530290000|2021-12-03 11:18:10|737437.9|736437.9|737446.2|736446.2|737455.3|736455.3|737436.4|736436.4|26
1638530300000|2021-12-03 11:18:20|737441|736441|737447|736447|737453.5|736453.5|737432.5|736432.5|29
1638530310000|2021-12-03 11:18:30|737442.8|736442.8|737285.8|736285.8|737785.4|736442.8|737243.1|735785.4|35
1638530320000|2021-12-03 11:18:40|737278.2|736278.2|737183.4|736183.4|737278.2|736278.2|737183.4|736183.4|35
1638530330000|2021-12-03 11:18:50|737187.8|736187.8|737063.2|736063.2|737572.3|736187.8|737042.6|735572.3|36
1638530340000|2021-12-03 11:19:00|737056.6|736056.6|737082|736082|737559.3|736121.1|737037.4|735559.3|37
1638530350000|2021-12-03 11:19:10|737582.7|735582.7|737030.9|736030.9|737582.7|736110.7|737013.1|735528.4|35
1638530360000|2021-12-03 11:19:20|737034.3|736034.3|737025.2|736025.2|737037.4|736037.4|737003|736003|32
1638530370000|2021-12-03 11:19:30|737030.5|736030.5|737043.9|736043.9|737057.6|736057.6|737025|736025|32
1638530380000|2021-12-03 11:19:40|737041.4|736041.4|737007.6|736007.6|737041.4|736041.4|736997.8|735997.8|28
1638530390000|2021-12-03 11:19:50|736999.9|735999.9|736987.3|735987.3|737009.5|736009.5|736974.6|735974.6|23
1638530400000|2021-12-03 11:20:00|736972.6|735972.6|737401.6|735401.6|737409.9|735994.3|736858.5|735401.6|36
1638530410000|2021-12-03 11:20:10|737403.7|735403.7|737457.1|735457.1|737457.1|735957.7|736907.2|735403.3|28
1638530420000|2021-12-03 11:20:20|736968|735968|736961.8|735961.8|736985.2|735985.2|736961|735961|32
1638530430000|2021-12-03 11:20:30|736959.9|735959.9|736855.5|735855.5|737529.2|735981|736855.5|735347.3|35
1638530440000|2021-12-03 11:20:40|736854.8|735854.8|736839.1|735839.1|737348.2|735872.5|736832.9|735325.2|37
1638530450000|2021-12-03 11:20:50|736848.1|735848.1|736839.8|735839.8|737347|735850|736818.3|735328.2|36
1638530460000|2021-12-03 11:21:00|736830.5|735830.5|736835.6|735835.6|737338.2|735843.4|736800|735316.8|31
1638530470000|2021-12-03 11:21:10|736830.5|735830.5|736850.2|735850.2|737362.2|735862.5|736827.7|735342.1|36
1638530480000|2021-12-03 11:21:20|736853.8|735853.8|736948.4|735948.4|737446.9|735950.1|736851.3|735366.6|37
1638530490000|2021-12-03 11:21:30|736943.1|735943.1|736714.3|735714.3|737440.9|735989.6|736692.5|735187.8|39
1638530500000|2021-12-03 11:21:40|736717|735717|736679.1|735679.1|737194.7|735729.6|736660.7|735178.5|37
1638530510000|2021-12-03 11:21:50|736676.6|735676.6|736727.7|735727.7|736727.7|735727.7|736671|735671|33
1638530520000|2021-12-03 11:22:00|736751.8|735751.8|736663.6|735663.6|737254.4|735761|736655.1|735254.4|40
1638530530000|2021-12-03 11:22:10|736656|735656|737265.6|735265.6|737265.6|735757.9|736653.7|735265.6|34
1638530540000|2021-12-03 11:22:20|736762.2|735762.2|737289|735289|737289.4|735804.7|736762.2|735278.8|37
1638530550000|2021-12-03 11:22:30|737281.9|735281.9|736752.9|735752.9|737281.9|735785|736745.6|735279|33
1638530560000|2021-12-03 11:22:40|736749.8|735749.8|736752.7|735752.7|736758.7|735758.7|736746.5|735746.5|17
1638530570000|2021-12-03 11:22:50|736751.3|735751.3|736798.9|735798.9|736798.9|735798.9|736751.1|735751.1|27
1638530580000|2021-12-03 11:23:00|736793.3|735793.3|736777.1|735777.1|736801.7|735801.7|736765.4|735765.4|30
1638530590000|2021-12-03 11:23:10|736767.9|735767.9|736772.1|735772.1|736789.9|735789.9|736761.5|735761.5|28
1638530600000|2021-12-03 11:23:20|736781.6|735781.6|736792.6|735792.6|736810.8|735810.8|736757.7|735757.7|33
1638530610000|2021-12-03 11:23:30|736795.9|735795.9|736759.4|735759.4|736800|735800|736759.4|735759.4|25
1638530620000|2021-12-03 11:23:40|736768.1|735768.1|736785.8|735785.8|736791.1|735791.1|736757.7|735757.7|32
1638530630000|2021-12-03 11:23:50|736798.4|735798.4|736790.9|735790.9|736815|735815|736771.9|735771.9|26
1638530640000|2021-12-03 11:24:00|736798.1|735798.1|736635.6|735635.6|736804.6|735804.6|736626.8|735626.8|29
1638530650000|2021-12-03 11:24:10|736635.5|735635.5|736670.8|735670.8|736690.3|735690.3|736622.3|735622.3|34
1638530660000|2021-12-03 11:24:20|736671|735671|736684.1|735684.1|736686.4|735686.4|736670.8|735670.8|26
1638530670000|2021-12-03 11:24:30|736683.1|735683.1|736677.4|735677.4|736685.4|735685.4|736674.1|735674.1|24
1638530680000|2021-12-03 11:24:40|736679.5|735679.5|736735.5|735735.5|736743.3|735743.3|736673.5|735673.5|29
1638530690000|2021-12-03 11:24:50|736746.7|735746.7|736815.2|735815.2|736815.2|735815.2|736738.5|735738.5|34
1638530700000|2021-12-03 11:25:00|736797.3|735797.3|736796.8|735796.8|736811.6|735811.6|736783.4|735783.4|33
1638530710000|2021-12-03 11:25:10|736805.8|735805.8|736873.3|735873.3|736875.3|735875.3|736780.2|735780.2|35
1638530720000|2021-12-03 11:25:20|736862.1|735862.1|736764.8|735764.8|736872.6|735872.6|736764.8|735764.8|38
1638530730000|2021-12-03 11:25:30|736777|735777|736805.7|735805.7|736833.8|735833.8|736747.5|735747.5|39
1638530740000|2021-12-03 11:25:40|736813.2|735813.2|736879.6|735879.6|736893.9|735893.9|736813.2|735813.2|38
1638530750000|2021-12-03 11:25:50|736856.5|735856.5|736686.4|735686.4|736875.8|735875.8|736683.2|735683.2|34
1638530760000|2021-12-03 11:26:00|736690.1|735690.1|736597.8|735597.8|737167.4|735690.1|736597.8|735162|36
1638530770000|2021-12-03 11:26:10|736615|735615|736645.1|735645.1|736679.2|735679.2|736607.2|735607.2|37
1638530780000|2021-12-03 11:26:20|736652.5|735652.5|736665.8|735665.8|736680.4|735680.4|736645.4|735645.4|31
1638530790000|2021-12-03 11:26:30|736670.5|735670.5|736632.8|735632.8|736685.7|735685.7|736618.5|735618.5|34
1638530800000|2021-12-03 11:26:40|736624.3|735624.3|736630.4|735630.4|736644|735644|736612|735612|32
1638530810000|2021-12-03 11:26:50|736631|735631|736660.4|735660.4|736663.5|735663.5|736611.3|735611.3|32
1638530820000|2021-12-03 11:27:00|736664.4|735664.4|736650|735650|736679.2|735679.2|736632.2|735632.2|30
1638530830000|2021-12-03 11:27:10|736649.4|735649.4|736655.5|735655.5|736711.8|735711.8|736643|735643|32
1638530840000|2021-12-03 11:27:20|736651|735651|736667.3|735667.3|736674.7|735674.7|736645.5|735645.5|34
1638530850000|2021-12-03 11:27:30|736669.3|735669.3|736720.7|735720.7|736720.7|735720.7|736667.7|735667.7|34
1638530860000|2021-12-03 11:27:40|736710.4|735710.4|736756.5|735756.5|736756.5|735756.5|736707.5|735707.5|36
1638530870000|2021-12-03 11:27:50|736759.1|735759.1|736759.1|735759.1|736780.5|735780.5|736748.1|735748.1|34
1638530880000|2021-12-03 11:28:00|736760.9|735760.9|736783.7|735783.7|736783.7|735783.7|736750.7|735750.7|36
1638530890000|2021-12-03 11:28:10|736783.2|735783.2|736709.7|735709.7|736783.2|735783.2|736699.7|735699.7|30
1638530900000|2021-12-03 11:28:20|736708.5|735708.5|736741.4|735741.4|736748.5|735748.5|736673.2|735673.2|21
1638530910000|2021-12-03 11:28:30|736733.9|735733.9|736713.7|735713.7|736770|735770|736712.5|735712.5|30
1638530920000|2021-12-03 11:28:40|736705|735705|736758.1|735758.1|736761.6|735761.6|736697.5|735697.5|29
1638530930000|2021-12-03 11:28:50|736750.7|735750.7|736764.2|735764.2|736798.2|735798.2|736747.7|735747.7|32
1638530940000|2021-12-03 11:29:00|736761.1|735761.1|736740.8|735740.8|736816.8|735816.8|736739.6|735739.6|29
1638530950000|2021-12-03 11:29:10|736756.2|735756.2|736744.9|735744.9|736777.3|735777.3|736735|735735|27
1638530960000|2021-12-03 11:29:20|736743.7|735743.7|736767.2|735767.2|736771.2|735771.2|736743.7|735743.7|25
1638530970000|2021-12-03 11:29:30|736772.8|735772.8|736782.3|735782.3|736787|735787|736758|735758|20
1638530980000|2021-12-03 11:29:40|736773.1|735773.1|736680.1|735680.1|736783.4|735783.4|736665.9|735665.9|33
1638530990000|2021-12-03 11:29:50|736682.8|735682.8|736697.7|735697.7|736697.7|735697.7|736661.4|735661.4|28
1638531000000|2021-12-03 11:30:00|736696.8|735696.8|736685.2|735685.2|736723.8|735723.8|736667.2|735667.2|32
1638531010000|2021-12-03 11:30:10|736697.8|735697.8|736688.6|735688.6|736712.9|735712.9|736675.5|735675.5|25
1638531020000|2021-12-03 11:30:20|736688.3|735688.3|736687.1|735687.1|736698.6|735698.6|736679.5|735679.5|28
1638531030000|2021-12-03 11:30:30|736695.2|735695.2|736744.9|735744.9|736744.9|735744.9|736674.6|735674.6|24
1638531040000|2021-12-03 11:30:40|736737.6|735737.6|736745.7|735745.7|736761.5|735761.5|736708.1|735708.1|29
1638531050000|2021-12-03 11:30:50|736741.7|735741.7|736745.3|735745.3|736762.6|735762.6|736735.3|735735.3|29
1638531060000|2021-12-03 11:31:00|736745.6|735745.6|736709|735709|736761.7|735761.7|736700|735700|25
1638531070000|2021-12-03 11:31:10|736707.3|735707.3|736714.2|735714.2|736722.6|735722.6|736690.6|735690.6|26
1638531080000|2021-12-03 11:31:20|736713.5|735713.5|736701|735701|736713.5|735713.5|736632.7|735632.7|33
1638531090000|2021-12-03 11:31:30|736689|735689|736658.4|735658.4|736689|735689|736634.6|735634.6|37
1638531100000|2021-12-03 11:31:40|736661.2|735661.2|736664.1|735664.1|736690.1|735690.1|736650.3|735650.3|29
1638531110000|2021-12-03 11:31:50|736660.8|735660.8|736670.2|735670.2|736689.9|735689.9|736656|735656|32
1638531120000|2021-12-03 11:32:00|736679.4|735679.4|736770.9|735770.9|736778.9|735778.9|736679.4|735679.4|29
1638531130000|2021-12-03 11:32:10|736766|735766|736764.3|735764.3|736780.7|735780.7|736751.8|735751.8|21
1638531140000|2021-12-03 11:32:20|736752.6|735752.6|736758|735758|736832.7|735832.7|736748.8|735748.8|35
1638531150000|2021-12-03 11:32:30|736775.2|735775.2|736764.9|735764.9|736803.5|735803.5|736758.4|735758.4|34
1638531160000|2021-12-03 11:32:40|736771.2|735771.2|736738.8|735738.8|736783.5|735783.5|736727.9|735727.9|38
1638531170000|2021-12-03 11:32:50|736747.6|735747.6|736772.9|735772.9|736802.2|735802.2|736747.6|735747.6|34
1638531180000|2021-12-03 11:33:00|736761.3|735761.3|736753.1|735753.1|736767.3|735767.3|736746.3|735746.3|29
1638531190000|2021-12-03 11:33:10|736752.2|735752.2|736745.8|735745.8|736790.7|735790.7|736738.8|735738.8|30
1638531200000|2021-12-03 11:33:20|736750.5|735750.5|736742.7|735742.7|736766.1|735766.1|736734.2|735734.2|30
1638531210000|2021-12-03 11:33:30|736741.8|735741.8|736743.5|735743.5|736746.5|735746.5|736718.7|735718.7|32
1638531220000|2021-12-03 11:33:40|736743|735743|736745.7|735745.7|736767.7|735767.7|736737|735737|29
1638531230000|2021-12-03 11:33:50|736749.4|735749.4|736788.9|735788.9|736788.9|735788.9|736749.4|735749.4|20
1638531240000|2021-12-03 11:34:00|736779.3|735779.3|736758.6|735758.6|736818.5|735818.5|736758.6|735758.6|28
1638531250000|2021-12-03 11:34:10|736758.2|735758.2|736776|735776|736783.4|735783.4|736757.7|735757.7|28
1638531260000|2021-12-03 11:34:20|736765.7|735765.7|736741.8|735741.8|736765.7|735765.7|736730.4|735730.4|29
1638531270000|2021-12-03 11:34:30|736741.4|735741.4|736725.3|735725.3|736741.4|735741.4|736720.9|735720.9|23
1638531280000|2021-12-03 11:34:40|736734.5|735734.5|736660.6|735660.6|736734.5|735734.5|736660.4|735660.4|31
1638531290000|2021-12-03 11:34:50|736661.2|735661.2|736666.7|735666.7|736674.9|735674.9|736654.6|735654.6|23
1638531300000|2021-12-03 11:35:00|736675.3|735675.3|736657.3|735657.3|736675.5|735675.5|736649.6|735649.6|29
1638531310000|2021-12-03 11:35:10|736656.7|735656.7|736613.1|735613.1|736656.7|735656.7|736596|735596|30
1638531320000|2021-12-03 11:35:20|736607.7|735607.7|736645|735645|736655|735655|736594.1|735594.1|31
1638531330000|2021-12-03 11:35:30|736654.9|735654.9|736651.7|735651.7|736668.6|735668.6|736649.5|735649.5|30
1638531340000|2021-12-03 11:35:40|736657.4|735657.4|736735.2|735735.2|736757.4|735757.4|736657.4|735657.4|37
1638531350000|2021-12-03 11:35:50|736732.7|735732.7|736652.7|735652.7|736761.4|735761.4|736646.7|735646.7|33
1638531360000|2021-12-03 11:36:00|736652.6|735652.6|736662|735662|736693.3|735693.3|736645.7|735645.7|26
1638531370000|2021-12-03 11:36:10|736664.5|735664.5|736645.8|735645.8|736664.5|735664.5|736642.6|735642.6|25
1638531380000|2021-12-03 11:36:20|736646.6|735646.6|736674.9|735674.9|736675|735675|736642.8|735642.8|21
1638531390000|2021-12-03 11:36:30|736664.2|735664.2|736667|735667|736678.7|735678.7|736657.8|735657.8|28
1638531400000|2021-12-03 11:36:40|736668.9|735668.9|736643.7|735643.7|736704.7|735704.7|736636|735636|26
1638531410000|2021-12-03 11:36:50|736643.9|735643.9|736610.8|735610.8|736652.4|735652.4|736610.8|735610.8|27
1638531420000|2021-12-03 11:37:00|736596.2|735596.2|736580.1|735580.1|736597.2|735597.2|736572.6|735572.6|27
1638531430000|2021-12-03 11:37:10|736579.7|735579.7|736588.2|735588.2|736591.1|735591.1|736579.7|735579.7|19
1638531440000|2021-12-03 11:37:20|736589.9|735589.9|736620.2|735620.2|736621.7|735621.7|736586.3|735586.3|24
1638531450000|2021-12-03 11:37:30|736624.5|735624.5|736621.6|735621.6|736624.5|735624.5|736608.3|735608.3|25
1638531460000|2021-12-03 11:37:40|736622|735622|736597.4|735597.4|736623.7|735623.7|736581.7|735581.7|32
1638531470000|2021-12-03 11:37:50|736596.7|735596.7|736596.2|735596.2|736603.4|735603.4|736587.9|735587.9|19
1638531480000|2021-12-03 11:38:00|736590.1|735590.1|736456.4|735456.4|736591.8|735591.8|736426.2|735426.2|28
1638531490000|2021-12-03 11:38:10|736458|735458|736545.6|735545.6|736568.1|735568.1|736453.9|735453.9|34
1638531500000|2021-12-03 11:38:20|736555.1|735555.1|736519.8|735519.8|736567.2|735567.2|736519.6|735519.6|29
1638531510000|2021-12-03 11:38:30|736514.1|735514.1|736572.3|735572.3|736586.2|735586.2|736511.8|735511.8|31
1638531520000|2021-12-03 11:38:40|736568.7|735568.7|736561.9|735561.9|737057.5|735580.1|736549.9|735055|30
1638531530000|2021-12-03 11:38:50|736560.2|735560.2|736564.1|735564.1|736566.5|735566.5|736511.6|735511.6|34
1638531540000|2021-12-03 11:39:00|736562.2|735562.2|736559.4|735559.4|736565.6|735565.6|736556.8|735556.8|26
1638531550000|2021-12-03 11:39:10|736567.3|735567.3|736587|735587|736600.8|735600.8|736556.3|735556.3|32
1638531560000|2021-12-03 11:39:20|736586.7|735586.7|736591.9|735591.9|736600.5|735600.5|736585.5|735585.5|35
1638531570000|2021-12-03 11:39:30|736591.4|735591.4|736595.7|735595.7|736603.8|735603.8|736576.3|735576.3|32
1638531580000|2021-12-03 11:39:40|736606.7|735606.7|736608.1|735608.1|736611.4|735611.4|736597.7|735597.7|25
1638531590000|2021-12-03 11:39:50|736607.1|735607.1|736570.3|735570.3|736615.3|735615.3|736570.3|735570.3|18
1638531600000|2021-12-03 11:40:00|736573.5|735573.5|736511.6|735511.6|736582.7|735582.7|736511.6|735511.6|34
1638531610000|2021-12-03 11:40:10|736514.8|735514.8|736508.6|735508.6|736523.5|735523.5|736490.3|735490.3|31
1638531620000|2021-12-03 11:40:20|736507.6|735507.6|736526.8|735526.8|736546.7|735546.7|736506.3|735506.3|30
1638531630000|2021-12-03 11:40:30|736525.2|735525.2|736549.9|735549.9|736557.8|735557.8|736516.7|735516.7|28
1638531640000|2021-12-03 11:40:40|736551.4|735551.4|736562.5|735562.5|736569.7|735569.7|736524.7|735524.7|34
1638531650000|2021-12-03 11:40:50|736561.1|735561.1|736566.5|735566.5|736566.5|735566.5|736523.9|735523.9|33
1638531660000|2021-12-03 11:41:00|736567|735567|736527.8|735527.8|736580.9|735580.9|736527.8|735527.8|35
1638531670000|2021-12-03 11:41:10|736530.4|735530.4|736464.1|735464.1|736557.9|735557.9|736464.1|735464.1|29
1638531680000|2021-12-03 11:41:20|736456.4|735456.4|736439.7|735439.7|736461.5|735461.5|736425.5|735425.5|37
1638531690000|2021-12-03 11:41:30|736433.6|735433.6|736430.8|735430.8|736433.6|735433.6|736400.1|735400.1|33
1638531700000|2021-12-03 11:41:40|736431.9|735431.9|736455.2|735455.2|736463|735463|736412.7|735412.7|30
1638531710000|2021-12-03 11:41:50|736456.9|735456.9|736424.5|735424.5|736466.5|735466.5|736422.7|735422.7|27
1638531720000|2021-12-03 11:42:00|736428.2|735428.2|736423.4|735423.4|736443.7|735443.7|736398.7|735398.7|27
1638531730000|2021-12-03 11:42:10|736414.6|735414.6|736422.6|735422.6|736447.1|735447.1|736406.4|735406.4|26
1638531740000|2021-12-03 11:42:20|736423.8|735423.8|736458.5|735458.5|736463.7|735463.7|736413.9|735413.9|29
1638531750000|2021-12-03 11:42:30|736456.5|735456.5|736446.9|735446.9|736461.4|735461.4|736441.9|735441.9|30
1638531760000|2021-12-03 11:42:40|736448.9|735448.9|736449.7|735449.7|736456.6|735456.6|736415.3|735415.3|25
1638531770000|2021-12-03 11:42:50|736432|735432|736385.4|735385.4|736927.7|735447|736385.4|734903|26
1638531780000|2021-12-03 11:43:00|736394.8|735394.8|736409.1|735409.1|736429.6|735429.6|736370.1|735370.1|32
1638531790000|2021-12-03 11:43:10|736405.4|735405.4|736411|735411|736425.2|735425.2|736366|735366|30
1638531800000|2021-12-03 11:43:20|736409.5|735409.5|736479.5|735479.5|736484.3|735484.3|736365.7|735365.7|33
1638531810000|2021-12-03 11:43:30|736475.8|735475.8|736467.9|735467.9|736482.8|735482.8|736446.3|735446.3|29
1638531820000|2021-12-03 11:43:40|736486.2|735486.2|736513.3|735513.3|736561.6|735561.6|736479.7|735479.7|37
1638531830000|2021-12-03 11:43:50|736547.1|735547.1|736506.8|735506.8|736548.8|735548.8|736494.8|735494.8|36
1638531840000|2021-12-03 11:44:00|736507.4|735507.4|736543.6|735543.6|737048.6|735558.5|736475.4|735048.6|34
1638531850000|2021-12-03 11:44:10|736527.8|735527.8|736519.1|735519.1|736532.9|735532.9|736454.8|735454.8|34
1638531860000|2021-12-03 11:44:20|736512.1|735512.1|736444.3|735444.3|736512.1|735512.1|736433.7|735433.7|32
1638531870000|2021-12-03 11:44:30|736449.8|735449.8|736464.1|735464.1|736467.2|735467.2|736427.9|735427.9|30
1638531880000|2021-12-03 11:44:40|736469.2|735469.2|736475|735475|736482.8|735482.8|736436.9|735436.9|34
1638531890000|2021-12-03 11:44:50|736473.6|735473.6|736475.3|735475.3|736482.9|735482.9|736459.5|735459.5|21
1638531900000|2021-12-03 11:45:00|736484.5|735484.5|736462.9|735462.9|736508.9|735508.9|736458.7|735458.7|29
1638531910000|2021-12-03 11:45:10|736476.5|735476.5|736462.9|735462.9|736482.5|735482.5|736462|735462|29
1638531920000|2021-12-03 11:45:20|736476.9|735476.9|736474|735474|736495|735495|736435.4|735435.4|30
1638531930000|2021-12-03 11:45:30|736463.5|735463.5|736481.7|735481.7|736492.8|735492.8|736463.2|735463.2|26
1638531940000|2021-12-03 11:45:40|736462|735462|736466.1|735466.1|736479.3|735479.3|736457.2|735457.2|26
1638531950000|2021-12-03 11:45:50|736475.5|735475.5|736458.7|735458.7|736475.5|735475.5|736455.1|735455.1|19
1638531960000|2021-12-03 11:46:00|736459.1|735459.1|736441.5|735441.5|736482.2|735482.2|736424.5|735424.5|31
1638531970000|2021-12-03 11:46:10|736451.4|735451.4|736397.4|735397.4|736451.4|735451.4|736379.7|735379.7|40
1638531980000|2021-12-03 11:46:20|736413.7|735413.7|736427.6|735427.6|736438.4|735438.4|736385.1|735385.1|33
1638531990000|2021-12-03 11:46:30|736427.3|735427.3|736436.5|735436.5|736437.8|735437.8|736376.5|735376.5|29
1638532000000|2021-12-03 11:46:40|736423.4|735423.4|736438.8|735438.8|736463.9|735463.9|736403.1|735403.1|27
1638532010000|2021-12-03 11:46:50|736437.3|735437.3|736480.2|735480.2|736480.2|735480.2|736411.1|735411.1|36
1638532020000|2021-12-03 11:47:00|736474.1|735474.1|736490.6|735490.6|736504.3|735504.3|736453.9|735453.9|32
1638532030000|2021-12-03 11:47:10|736486|735486|736367.9|735367.9|736544|735544|736367.9|735367.9|27
1638532040000|2021-12-03 11:47:20|736392.4|735392.4|736454.6|735454.6|736485.2|735485.2|736378.4|735378.4|34
1638532050000|2021-12-03 11:47:30|736458.9|735458.9|736416.6|735416.6|736458.9|735458.9|736363.8|735363.8|33
1638532060000|2021-12-03 11:47:40|736421.5|735421.5|736418.6|735418.6|736421.5|735421.5|736389.3|735389.3|19
1638532070000|2021-12-03 11:47:50|736411.5|735411.5|736405.7|735405.7|736439.5|735439.5|736386.7|735386.7|24
1638532080000|2021-12-03 11:48:00|736397.8|735397.8|736373.7|735373.7|736425.1|735425.1|736373.7|735373.7|31
1638532090000|2021-12-03 11:48:10|736353.5|735353.5|736264.1|735264.1|736353.5|735353.5|736235.7|735235.7|29
1638532100000|2021-12-03 11:48:20|736269.5|735269.5|736268.6|735268.6|736284.6|735284.6|736266.8|735266.8|33
1638532110000|2021-12-03 11:48:30|736268.5|735268.5|736180.6|735180.6|736273.7|735273.7|736174.5|735174.5|34
1638532120000|2021-12-03 11:48:40|736168|735168|735845.8|734845.8|736530.4|735168|735822.3|734375.3|38
1638532130000|2021-12-03 11:48:50|736307.2|734307.2|735786.7|734786.7|736455.2|734913.1|735786.7|734285.3|40
1638532140000|2021-12-03 11:49:00|735786|734786|736287|734287|736287|734793|735746.4|734236|40
1638532150000|2021-12-03 11:49:10|736285.2|734285.2|735747.9|734747.9|736289.6|734775.8|735747.2|734261.9|36
1638532160000|2021-12-03 11:49:20|735748.8|734748.8|736261.8|734261.8|736291.2|734785.1|735748.8|734253.8|39
1638532170000|2021-12-03 11:49:30|736266.8|734266.8|735738.3|734738.3|736266.8|734768.2|735728.9|734243.4|36
1638532180000|2021-12-03 11:49:40|735729.3|734729.3|735733.6|734733.6|736237.8|734802.5|735724.4|734237.8|33
1638532190000|2021-12-03 11:49:50|735735.1|734735.1|735765.8|734765.8|736294.7|734767|735727.2|734294.7|31
1638532200000|2021-12-03 11:50:00|735771|734771|735752.2|734752.2|735773.8|734773.8|735736.1|734736.1|36
1638532210000|2021-12-03 11:50:10|735761.5|734761.5|736463.4|734463.4|736464.7|734976.5|735752.3|734309.9|36
1638532220000|2021-12-03 11:50:20|735962.9|734962.9|735946.8|734946.8|735964.6|734964.6|735930.2|734930.2|29
1638532230000|2021-12-03 11:50:30|735939.5|734939.5|735900.9|734900.9|735951.2|734951.2|735878.7|734878.7|36
1638532240000|2021-12-03 11:50:40|735896.9|734896.9|735958.7|734958.7|735968.3|734968.3|735896.9|734896.9|29
1638532250000|2021-12-03 11:50:50|735956.9|734956.9|735945|734945|736017.2|735017.2|735933.1|734933.1|37
1638532260000|2021-12-03 11:51:00|735936.1|734936.1|735969.1|734969.1|735981.3|734981.3|735903.2|734903.2|37
1638532270000|2021-12-03 11:51:10|735973|734973|735972.8|734972.8|735990.8|734990.8|735966|734966|23
1638532280000|2021-12-03 11:51:20|735980.1|734980.1|736001|735001|736006.5|735006.5|735974.5|734974.5|30
1638532290000|2021-12-03 11:51:30|735992.6|734992.6|736054.8|735054.8|736067.3|735067.3|735986.9|734986.9|34
1638532300000|2021-12-03 11:51:40|736052.2|735052.2|736083.1|735083.1|736088.2|735088.2|736052|735052|34
1638532310000|2021-12-03 11:51:50|736082.5|735082.5|736107.3|735107.3|736114|735114|736068.4|735068.4|32
1638532320000|2021-12-03 11:52:00|736113.6|735113.6|736160.2|735160.2|736220|735220|736113.6|735113.6|35
1638532330000|2021-12-03 11:52:10|736151|735151|736172.3|735172.3|736202.1|735202.1|736145.2|735145.2|35
1638532340000|2021-12-03 11:52:20|736170|735170|736117.7|735117.7|736171.5|735171.5|736115.2|735115.2|28
1638532350000|2021-12-03 11:52:30|736118.3|735118.3|736133.3|735133.3|736136.5|735136.5|736118.1|735118.1|27
1638532360000|2021-12-03 11:52:40|736121.1|735121.1|736118.8|735118.8|736126.5|735126.5|736103.9|735103.9|26
1638532370000|2021-12-03 11:52:50|736114.4|735114.4|736151.2|735151.2|736154.1|735154.1|736105.7|735105.7|26
1638532380000|2021-12-03 11:53:00|736156.2|735156.2|736156.1|735156.1|736169.2|735169.2|736150.8|735150.8|24
1638532390000|2021-12-03 11:53:10|736161.2|735161.2|736149.1|735149.1|736162|735162|736131.1|735131.1|29
1638532400000|2021-12-03 11:53:20|736139.2|735139.2|736114.1|735114.1|736144.2|735144.2|736112.9|735112.9|34
1638532410000|2021-12-03 11:53:30|736126.8|735126.8|736154.4|735154.4|736157.4|735157.4|736110.2|735110.2|34
1638532420000|2021-12-03 11:53:40|736137.9|735137.9|736126.5|735126.5|736158.6|735158.6|736117.9|735117.9|30
1638532430000|2021-12-03 11:53:50|736119.8|735119.8|736187|735187|736205.7|735205.7|736119.8|735119.8|31
1638532440000|2021-12-03 11:54:00|736188.7|735188.7|736203.4|735203.4|736714.6|735236.3|736188.7|734714.6|33
1638532450000|2021-12-03 11:54:10|736168.4|735168.4|736157.3|735157.3|736192.3|735192.3|736156.9|735156.9|34
1638532460000|2021-12-03 11:54:20|736154.3|735154.3|736097|735097|736600.7|735240.9|736088.6|734600.7|31
1638532470000|2021-12-03 11:54:30|736097.4|735097.4|736113.7|735113.7|736134.4|735134.4|736097.4|735097.4|33
1638532480000|2021-12-03 11:54:40|736108|735108|736019.4|735019.4|736517.8|735113|735928.6|734517.8|37
1638532490000|2021-12-03 11:54:50|736021.4|735021.4|736023.4|735023.4|736030|735030|736011.9|735011.9|33
1638532500000|2021-12-03 11:55:00|736519|734519|736486.6|734486.6|736519.8|735009.3|735978.5|734486.6|37
1638532510000|2021-12-03 11:55:10|736495.5|734495.5|735967.4|734967.4|736502|735007.4|735967.2|734467.8|36
1638532520000|2021-12-03 11:55:20|735963.1|734963.1|736044|735044|736536.3|735044|735963.1|734496.7|36
1638532530000|2021-12-03 11:55:30|736036.2|735036.2|736603|734603|736642.1|735167.8|736036.2|734603|37
1638532540000|2021-12-03 11:55:40|736104|735104|736086.5|735086.5|736620|735125.1|736080.4|734600.4|34
1638532550000|2021-12-03 11:55:50|736099.2|735099.2|736594.6|734594.6|736594.6|735102.2|736082.9|734567.4|37
1638532560000|2021-12-03 11:56:00|736104.9|735104.9|736558.7|734558.7|736604.1|735104.9|736049.7|734554.1|35
1638532570000|2021-12-03 11:56:10|736566.2|734566.2|736614.7|734614.7|736622|735139.9|736055.5|734546.7|38
1638532580000|2021-12-03 11:56:20|736613.1|734613.1|736621.4|734621.4|736630.7|735129.7|736048|734561.6|35
1638532590000|2021-12-03 11:56:30|736613.9|734613.9|736111.8|735111.8|736613.9|735118.2|736104|734613.9|28
1638532600000|2021-12-03 11:56:40|736111.2|735111.2|736125.4|735125.4|736137.9|735137.9|736106|735106|32
1638532610000|2021-12-03 11:56:50|736128.5|735128.5|736160.7|735160.7|736166.8|735166.8|736123|735123|26
1638532620000|2021-12-03 11:57:00|736165.4|735165.4|736168.6|735168.6|736198.8|735198.8|736159.7|735159.7|33
1638532630000|2021-12-03 11:57:10|736171.8|735171.8|736175.5|735175.5|736193.9|735193.9|736168.7|735168.7|36
1638532640000|2021-12-03 11:57:20|736175.3|735175.3|736183.4|735183.4|736210.4|735210.4|736169.6|735169.6|31
1638532650000|2021-12-03 11:57:30|736179.3|735179.3|736188.8|735188.8|736194.7|735194.7|736173.8|735173.8|26
1638532660000|2021-12-03 11:57:40|736177.1|735177.1|736173.3|735173.3|736185.6|735185.6|736168.1|735168.1|27
1638532670000|2021-12-03 11:57:50|736172.9|735172.9|736175|735175|736186.7|735186.7|736167.5|735167.5|30
1638532680000|2021-12-03 11:58:00|736176|735176|736157.3|735157.3|736182.5|735182.5|736147.6|735147.6|35
1638532690000|2021-12-03 11:58:10|736154.9|735154.9|736142.6|735142.6|736653.9|735166.4|736065|734614.1|37
1638532700000|2021-12-03 11:58:20|736162|735162|736151.2|735151.2|736165.4|735165.4|736125.3|735125.3|39
1638532710000|2021-12-03 11:58:30|736156.1|735156.1|736092.1|735092.1|736166.2|735166.2|736092.1|735092.1|39
1638532720000|2021-12-03 11:58:40|736076.7|735076.7|736033.9|735033.9|736547|735098.9|736033.9|734544.2|33
1638532730000|2021-12-03 11:58:50|736035.4|735035.4|735978.3|734978.3|736056|735056|735975.3|734975.3|35
1638532740000|2021-12-03 11:59:00|735971.8|734971.8|735988.8|734988.8|735995.7|734995.7|735945.3|734945.3|37
1638532750000|2021-12-03 11:59:10|735992.7|734992.7|735948.8|734948.8|735992.7|734992.7|735943.3|734943.3|29
1638532760000|2021-12-03 11:59:20|735946.6|734946.6|735945.2|734945.2|735951.2|734951.2|735939.1|734939.1|28
1638532770000|2021-12-03 11:59:30|735939.5|734939.5|735901.5|734901.5|735945.7|734945.7|735901.5|734901.5|35
1638532780000|2021-12-03 11:59:40|735886.3|734886.3|735891.9|734891.9|735901.8|734901.8|735883.9|734883.9|37
1638532790000|2021-12-03 11:59:50|735881.7|734881.7|735890.7|734890.7|735901.5|734901.5|735862.6|734862.6|37
1638532800000|2021-12-03 12:00:00|735879.5|734879.5|735724.4|734724.4|735879.5|734879.5|735665.3|734665.3|40
1638532810000|2021-12-03 12:00:10|735731.2|734731.2|735782.2|734782.2|735782.2|734782.2|735720.9|734720.9|38
1638532820000|2021-12-03 12:00:20|735780.2|734780.2|735743.5|734743.5|735780.2|734780.2|735737|734737|39
1638532830000|2021-12-03 12:00:30|735733.9|734733.9|735795.4|734795.4|735802|734802|735731.5|734731.5|35
1638532840000|2021-12-03 12:00:40|735796|734796|735791.1|734791.1|735816.1|734816.1|735785.7|734785.7|31
1638532850000|2021-12-03 12:00:50|735795.7|734795.7|735808.3|734808.3|735810.1|734810.1|735772.2|734772.2|33
1638532860000|2021-12-03 12:01:00|735806.7|734806.7|735908.2|734908.2|735908.2|734908.2|735790.6|734790.6|36
1638532870000|2021-12-03 12:01:10|735904.1|734904.1|735941.4|734941.4|735975.8|734975.8|735886.8|734886.8|36
1638532880000|2021-12-03 12:01:20|735923.7|734923.7|735906.4|734906.4|736015.1|735015.1|735893.5|734893.5|40
1638532890000|2021-12-03 12:01:30|735896.9|734896.9|735911.3|734911.3|735986.9|734986.9|735896.9|734896.9|36
1638532900000|2021-12-03 12:01:40|735937.9|734937.9|735949.6|734949.6|735969.5|734969.5|735932.4|734932.4|36
1638532910000|2021-12-03 12:01:50|735950.2|734950.2|735953.2|734953.2|735969.7|734969.7|735946.7|734946.7|33
1638532920000|2021-12-03 12:02:00|735954.9|734954.9|735922.9|734922.9|735968.9|734968.9|735922.9|734922.9|28
1638532930000|2021-12-03 12:02:10|735914.5|734914.5|735957.9|734957.9|735958.7|734958.7|735914.5|734914.5|31
1638532940000|2021-12-03 12:02:20|735952.8|734952.8|735942.9|734942.9|735954.4|734954.4|735938.9|734938.9|29
1638532950000|2021-12-03 12:02:30|735945.6|734945.6|735951.5|734951.5|735951.5|734951.5|735944.2|734944.2|20
1638532960000|2021-12-03 12:02:40|735947.7|734947.7|735956.1|734956.1|735957.3|734957.3|735934.2|734934.2|22
1638532970000|2021-12-03 12:02:50|735955.3|734955.3|735948|734948|735960.8|734960.8|735892.7|734892.7|27
1638532980000|2021-12-03 12:03:00|735939.4|734939.4|735833.9|734833.9|735944.7|734944.7|735831.6|734831.6|26
1638532990000|2021-12-03 12:03:10|735842.4|734842.4|735880.6|734880.6|735880.6|734880.6|735842.4|734842.4|29
1638533000000|2021-12-03 12:03:20|735879|734879|735870.9|734870.9|735894.2|734894.2|735869.7|734869.7|29
1638533010000|2021-12-03 12:03:30|735873.1|734873.1|735869.8|734869.8|735880.6|734880.6|735865.3|734865.3|23
1638533020000|2021-12-03 12:03:40|735870.7|734870.7|735862.6|734862.6|735870.7|734870.7|735860.7|734860.7|14
1638533030000|2021-12-03 12:03:50|735855.5|734855.5|735862.6|734862.6|735870.5|734870.5|735854.6|734854.6|23
1638533040000|2021-12-03 12:04:00|735858.5|734858.5|735781|734781|735861.9|734861.9|735749|734749|29
1638533050000|2021-12-03 12:04:10|735787.9|734787.9|735788|734788|735793|734793|735777.6|734777.6|31
1638533060000|2021-12-03 12:04:20|735785.6|734785.6|735766.6|734766.6|735797.6|734797.6|735723.8|734723.8|22
1638533070000|2021-12-03 12:04:30|735774.8|734774.8|735608|734608|735775.1|734775.1|735608|734608|31
1638533080000|2021-12-03 12:04:40|735628.2|734628.2|735547.1|734547.1|735659.2|734659.2|735547.1|734547.1|35
1638533090000|2021-12-03 12:04:50|735571.5|734571.5|735596.1|734596.1|735597.2|734597.2|735552.2|734552.2|31
1638533100000|2021-12-03 12:05:00|735611.9|734611.9|735623.5|734623.5|735630.7|734630.7|735592.6|734592.6|35
1638533110000|2021-12-03 12:05:10|735623.7|734623.7|735838.7|734838.7|735845.4|734845.4|735622.9|734622.9|38
1638533120000|2021-12-03 12:05:20|735840.6|734840.6|735742.9|734742.9|735842.7|734842.7|735699.7|734699.7|37
1638533130000|2021-12-03 12:05:30|735732.1|734732.1|735737.8|734737.8|735748|734748|735727.6|734727.6|34
1638533140000|2021-12-03 12:05:40|735737.3|734737.3|735721.3|734721.3|735747.8|734747.8|735714.6|734714.6|25
1638533150000|2021-12-03 12:05:50|735723.9|734723.9|735738.5|734738.5|735740.7|734740.7|735719.1|734719.1|26
1638533160000|2021-12-03 12:06:00|735731.4|734731.4|735750.1|734750.1|735753.5|734753.5|735722.3|734722.3|24
1638533170000|2021-12-03 12:06:10|735751.5|734751.5|735794.8|734794.8|735799.9|734799.9|735751.5|734751.5|32
1638533180000|2021-12-03 12:06:20|735758.8|734758.8|735784|734784|735784|734784|735726.7|734726.7|23
1638533190000|2021-12-03 12:06:30|735778.4|734778.4|735785.5|734785.5|735791|734791|735732.9|734732.9|28
1638533200000|2021-12-03 12:06:40|735795|734795|735828.7|734828.7|735849.1|734849.1|735794.3|734794.3|32
1638533210000|2021-12-03 12:06:50|735826.1|734826.1|735842.7|734842.7|735853.7|734853.7|735808.8|734808.8|26
1638533220000|2021-12-03 12:07:00|735848.3|734848.3|735832.9|734832.9|735876.8|734876.8|735826.4|734826.4|35
1638533230000|2021-12-03 12:07:10|735837.7|734837.7|735818.2|734818.2|735837.7|734837.7|735793.7|734793.7|26
1638533240000|2021-12-03 12:07:20|735817.8|734817.8|735889.9|734889.9|735894.3|734894.3|735817.8|734817.8|38
1638533250000|2021-12-03 12:07:30|735888.4|734888.4|735990.1|734990.1|736017.9|735017.9|735887.5|734887.5|33
1638533260000|2021-12-03 12:07:40|735983|734983|736038.5|735038.5|736039|735039|735983|734983|33
1638533270000|2021-12-03 12:07:50|736038|735038|736048.4|735048.4|736058.5|735058.5|736033.5|735033.5|24
1638533280000|2021-12-03 12:08:00|736057.8|735057.8|736076.7|735076.7|736101|735101|736033.4|735033.4|35
1638533290000|2021-12-03 12:08:10|736081.7|735081.7|736075.1|735075.1|736100.9|735100.9|736037|735037|31
1638533300000|2021-12-03 12:08:20|736076.2|735076.2|736131|735131|736131|735131|736074|735074|31
1638533310000|2021-12-03 12:08:30|736131.4|735131.4|736044|735044|736131.4|735131.4|736044|735044|32
1638533320000|2021-12-03 12:08:40|736081.8|735081.8|736078.8|735078.8|736107.4|735107.4|736028.3|735028.3|29
1638533330000|2021-12-03 12:08:50|736080.8|735080.8|736063.3|735063.3|736086.5|735086.5|735999|734999|32
1638533340000|2021-12-03 12:09:00|736059.4|735059.4|736016.4|735016.4|736076.2|735076.2|735966.6|734966.6|28
1638533350000|2021-12-03 12:09:10|736013|735013|736020.9|735020.9|736020.9|735020.9|735994.1|734994.1|20
1638533360000|2021-12-03 12:09:20|736018.5|735018.5|735977.6|734977.6|736024.9|735024.9|735951.9|734951.9|33
1638533370000|2021-12-03 12:09:30|735973.2|734973.2|735979.5|734979.5|735992.5|734992.5|735960|734960|27
1638533380000|2021-12-03 12:09:40|735980.8|734980.8|735980.9|734980.9|735982|734982|735956|734956|31
1638533390000|2021-12-03 12:09:50|735981.5|734981.5|735985.9|734985.9|735986.7|734986.7|735972|734972|26
1638533400000|2021-12-03 12:10:00|735988.6|734988.6|735883|734883|735996.4|734996.4|735883|734883|32
1638533410000|2021-12-03 12:10:10|735886.4|734886.4|735864.2|734864.2|735886.4|734886.4|735838.9|734838.9|32
1638533420000|2021-12-03 12:10:20|735864.1|734864.1|735876.2|734876.2|735879|734879|735850.4|734850.4|28
1638533430000|2021-12-03 12:10:30|735877.8|734877.8|735865.7|734865.7|735889.7|734889.7|735865.7|734865.7|31
1638533440000|2021-12-03 12:10:40|735846.2|734846.2|735782.2|734782.2|735867.1|734867.1|735759.8|734759.8|31
1638533450000|2021-12-03 12:10:50|735787.6|734787.6|735800.6|734800.6|735813.4|734813.4|735770|734770|27
1638533460000|2021-12-03 12:11:00|735797.4|734797.4|735758.9|734758.9|735808.7|734808.7|735757.8|734757.8|29
1638533470000|2021-12-03 12:11:10|735763.1|734763.1|735726.3|734726.3|735773.9|734773.9|735704.6|734704.6|34
1638533480000|2021-12-03 12:11:20|735730.4|734730.4|735713.1|734713.1|735736.9|734736.9|735704.4|734704.4|23
1638533490000|2021-12-03 12:11:30|735721.7|734721.7|735766.6|734766.6|735771.1|734771.1|735721.7|734721.7|28
1638533500000|2021-12-03 12:11:40|735767.5|734767.5|735851.8|734851.8|735876.6|734876.6|735762|734762|37
1638533510000|2021-12-03 12:11:50|735851.4|734851.4|735740.2|734740.2|735970.5|734970.5|735729|734729|35
1638533520000|2021-12-03 12:12:00|735744.2|734744.2|735654.2|734654.2|735747.4|734747.4|735631|734631|38
1638533530000|2021-12-03 12:12:10|735657.1|734657.1|735637.9|734637.9|735668.3|734668.3|735637.5|734637.5|37
1638533540000|2021-12-03 12:12:20|735636.3|734636.3|735665.4|734665.4|735668|734668|735632.9|734632.9|27
1638533550000|2021-12-03 12:12:30|735634.5|734634.5|735699.6|734699.6|735701.5|734701.5|735634.5|734634.5|33
1638533560000|2021-12-03 12:12:40|735714.4|734714.4|735772.2|734772.2|735776.9|734776.9|735703|734703|36
1638533570000|2021-12-03 12:12:50|735773.6|734773.6|735805.8|734805.8|735805.9|734805.9|735762.6|734762.6|34
1638533580000|2021-12-03 12:13:00|735806.7|734806.7|735735.3|734735.3|735808.2|734808.2|735735.3|734735.3|33
1638533590000|2021-12-03 12:13:10|735751.8|734751.8|735721.1|734721.1|735756.5|734756.5|735717|734717|30
1638533600000|2021-12-03 12:13:20|735720.7|734720.7|735705.1|734705.1|735731.1|734731.1|735705.1|734705.1|32
1638533610000|2021-12-03 12:13:30|735717.6|734717.6|735701.3|734701.3|735731|734731|735701.3|734701.3|21
1638533620000|2021-12-03 12:13:40|735699.3|734699.3|735623.4|734623.4|735699.3|734699.3|735617.5|734617.5|31
1638533630000|2021-12-03 12:13:50|735622.1|734622.1|735618.2|734618.2|735626.1|734626.1|735618.2|734618.2|28
1638533640000|2021-12-03 12:14:00|735621.5|734621.5|735598.2|734598.2|735637.4|734637.4|735596|734596|36
1638533650000|2021-12-03 12:14:10|735595.8|734595.8|735600.9|734600.9|735600.9|734600.9|735579.2|734579.2|31
1638533660000|2021-12-03 12:14:20|735598.6|734598.6|735619.9|734619.9|735625.9|734625.9|735593|734593|28
1638533670000|2021-12-03 12:14:30|735621.7|734621.7|735624.5|734624.5|735626.1|734626.1|735615.1|734615.1|22
1638533680000|2021-12-03 12:14:40|735623.6|734623.6|735632.1|734632.1|735632.1|734632.1|735621.6|734621.6|24
1638533690000|2021-12-03 12:14:50|735667.6|734667.6|735715.1|734715.1|735731.3|734731.3|735658.5|734658.5|40
1638533700000|2021-12-03 12:15:00|735730.4|734730.4|735751|734751|735751|734751|735730|734730|31
1638533710000|2021-12-03 12:15:10|735759.1|734759.1|735818.8|734818.8|735824.8|734824.8|735741|734741|33
1638533720000|2021-12-03 12:15:20|735821|734821|735808.9|734808.9|735821|734821|735808.9|734808.9|25
1638533730000|2021-12-03 12:15:30|735811.4|734811.4|735813.2|734813.2|735818.9|734818.9|735771.3|734771.3|34
1638533740000|2021-12-03 12:15:40|735811.4|734811.4|735807.7|734807.7|735814.8|734814.8|735795.5|734795.5|22
1638533750000|2021-12-03 12:15:50|735801.6|734801.6|735911.9|734911.9|735912.3|734912.3|735801.6|734801.6|31
1638533760000|2021-12-03 12:16:00|735911.6|734911.6|735910.3|734910.3|735912.1|734912.1|735905.5|734905.5|22
1638533770000|2021-12-03 12:16:10|735910.4|734910.4|735907.3|734907.3|735917.6|734917.6|735901.8|734901.8|26
1638533780000|2021-12-03 12:16:20|735906.5|734906.5|735910.7|734910.7|735916.4|734916.4|735906.5|734906.5|21
1638533790000|2021-12-03 12:16:30|735912.5|734912.5|736062.3|735062.3|736062.4|735062.4|735912|734912|34
1638533800000|2021-12-03 12:16:40|736062.8|735062.8|736060.8|735060.8|736069.2|735069.2|736049.1|735049.1|31
1638533810000|2021-12-03 12:16:50|736065.2|735065.2|736037.6|735037.6|736065.2|735065.2|735992.2|734992.2|36
1638533820000|2021-12-03 12:17:00|736040.2|735040.2|736082|735082|736082|735082|736021.1|735021.1|30
1638533830000|2021-12-03 12:17:10|736073.7|735073.7|736077.1|735077.1|736095.2|735095.2|736029.6|735029.6|29
1638533840000|2021-12-03 12:17:20|736071.2|735071.2|736043.3|735043.3|736088.2|735088.2|735994.6|734994.6|31
1638533850000|2021-12-03 12:17:30|736043.2|735043.2|736056.3|735056.3|736056.3|735056.3|735999.5|734999.5|30
1638533860000|2021-12-03 12:17:40|736057.3|735057.3|736061.3|735061.3|736065|735065|735990.5|734990.5|32
1638533870000|2021-12-03 12:17:50|736088.8|735088.8|736120.2|735120.2|736127.6|735127.6|736044.6|735044.6|33
1638533880000|2021-12-03 12:18:00|736120.7|735120.7|736086.8|735086.8|736120.7|735120.7|736081.3|735081.3|29
1638533890000|2021-12-03 12:18:10|736087.4|735087.4|736078.1|735078.1|736089.3|735089.3|736074.1|735074.1|27
1638533900000|2021-12-03 12:18:20|736097.1|735097.1|736111|735111|736123.6|735123.6|736087.2|735087.2|29
1638533910000|2021-12-03 12:18:30|736109.9|735109.9|736074.7|735074.7|736154.4|735154.4|736022.4|735022.4|38
1638533920000|2021-12-03 12:18:40|736075.7|735075.7|736066.4|735066.4|736084.1|735084.1|736043.4|735043.4|28
1638533930000|2021-12-03 12:18:50|736067.4|735067.4|735925.6|734925.6|736067.4|735067.4|735884|734884|31
1638533940000|2021-12-03 12:19:00|735924.1|734924.1|735934.9|734934.9|735951.3|734951.3|735905.1|734905.1|32
1638533950000|2021-12-03 12:19:10|735934|734934|735915.5|734915.5|735934|734934|735866.8|734866.8|31
1638533960000|2021-12-03 12:19:20|735916|734916|735913.1|734913.1|735917.5|734917.5|735910.8|734910.8|22
1638533970000|2021-12-03 12:19:30|735913.6|734913.6|735893.8|734893.8|735913.7|734913.7|735893.8|734893.8|24
1638533980000|2021-12-03 12:19:40|735894.3|734894.3|735885.9|734885.9|735897.9|734897.9|735874.3|734874.3|27
1638533990000|2021-12-03 12:19:50|735886|734886|735884.3|734884.3|735886|734886|735871.8|734871.8|16
1638534000000|2021-12-03 12:20:00|735882.9|734882.9|735907.3|734907.3|735918.7|734918.7|735882.9|734882.9|13
1638534010000|2021-12-03 12:20:10|735913.8|734913.8|735922.3|734922.3|735934.1|734934.1|735913.8|734913.8|22
1638534020000|2021-12-03 12:20:20|735922.5|734922.5|735948.9|734948.9|735958.8|734958.8|735920.2|734920.2|35
1638534030000|2021-12-03 12:20:30|735951.5|734951.5|735739.1|734739.1|735969.9|734969.9|735699.2|734699.2|34
1638534040000|2021-12-03 12:20:40|735736.1|734736.1|735768|734768|735781|734781|735724.7|734724.7|35
1638534050000|2021-12-03 12:20:50|735769|734769|735829.3|734829.3|735885.3|734885.3|735756.2|734756.2|33
1638534060000|2021-12-03 12:21:00|735828|734828|735765.2|734765.2|735850.9|734850.9|735765.2|734765.2|35
1638534070000|2021-12-03 12:21:10|735754.4|734754.4|735750.1|734750.1|735771.5|734771.5|735747.7|734747.7|28
1638534080000|2021-12-03 12:21:20|735758.5|734758.5|735725.7|734725.7|735759.6|734759.6|735719.5|734719.5|28
1638534090000|2021-12-03 12:21:30|735710.1|734710.1|735747.9|734747.9|735773.7|734773.7|735697.4|734697.4|33
1638534100000|2021-12-03 12:21:40|735743.8|734743.8|735728.6|734728.6|735766.3|734766.3|735726.4|734726.4|28
1638534110000|2021-12-03 12:21:50|735753.8|734753.8|735780.4|734780.4|735780.4|734780.4|735737.6|734737.6|30
1638534120000|2021-12-03 12:22:00|735753.1|734753.1|735798.9|734798.9|735798.9|734798.9|735737.4|734737.4|25
1638534130000|2021-12-03 12:22:10|735810.9|734810.9|735709.5|734709.5|735810.9|734810.9|735702.9|734702.9|27
1638534140000|2021-12-03 12:22:20|735710.9|734710.9|735713.4|734713.4|735714.6|734714.6|735708.8|734708.8|19
1638534150000|2021-12-03 12:22:30|735714.4|734714.4|735690.4|734690.4|735714.4|734714.4|735656.9|734656.9|18
1638534160000|2021-12-03 12:22:40|735689.6|734689.6|735681.6|734681.6|735690.3|734690.3|735676.8|734676.8|19
1638534170000|2021-12-03 12:22:50|735677.1|734677.1|735683.9|734683.9|735692.9|734692.9|735672.9|734672.9|28
1638534180000|2021-12-03 12:23:00|735684.7|734684.7|735818|734818|735833.2|734833.2|735684.7|734684.7|32
1638534190000|2021-12-03 12:23:10|735821.1|734821.1|735786.8|734786.8|735821.1|734821.1|735730.8|734730.8|36
1638534200000|2021-12-03 12:23:20|735785.1|734785.1|735791.3|734791.3|735792.4|734792.4|735756.8|734756.8|35
1638534210000|2021-12-03 12:23:30|735785.9|734785.9|735781.2|734781.2|735791.1|734791.1|735781.2|734781.2|30
1638534220000|2021-12-03 12:23:40|735780.7|734780.7|735767.8|734767.8|735790.5|734790.5|735760.3|734760.3|35
1638534230000|2021-12-03 12:23:50|735770.9|734770.9|735769.3|734769.3|735782.3|734782.3|735759.2|734759.2|30
1638534240000|2021-12-03 12:24:00|735767.4|734767.4|735802.4|734802.4|735812.5|734812.5|735766.2|734766.2|33
1638534250000|2021-12-03 12:24:10|735802.1|734802.1|735814.3|734814.3|735817.5|734817.5|735802.1|734802.1|28
1638534260000|2021-12-03 12:24:20|735813.3|734813.3|735751|734751|735813.3|734813.3|735743.5|734743.5|37
1638534270000|2021-12-03 12:24:30|735751.3|734751.3|735752.6|734752.6|735771|734771|735745.3|734745.3|31
1638534280000|2021-12-03 12:24:40|735754.1|734754.1|735797.1|734797.1|735802.2|734802.2|735742.5|734742.5|36
1638534290000|2021-12-03 12:24:50|735796.8|734796.8|735759.8|734759.8|735805.3|734805.3|735735.2|734735.2|27
1638534300000|2021-12-03 12:25:00|735765.9|734765.9|735750.4|734750.4|735766.1|734766.1|735742.5|734742.5|36
1638534310000|2021-12-03 12:25:10|735750.8|734750.8|735788.5|734788.5|735788.5|734788.5|735738.2|734738.2|24
1638534320000|2021-12-03 12:25:20|735788.7|734788.7|735777.4|734777.4|735791.7|734791.7|735775.8|734775.8|30
1638534330000|2021-12-03 12:25:30|735777.2|734777.2|735756.1|734756.1|735777.2|734777.2|735732.4|734732.4|34
1638534340000|2021-12-03 12:25:40|735756|734756|735757.8|734757.8|735759.3|734759.3|735752.8|734752.8|31
1638534350000|2021-12-03 12:25:50|735756.6|734756.6|735765.6|734765.6|735765.6|734765.6|735743.1|734743.1|34
1638534360000|2021-12-03 12:26:00|735763.9|734763.9|735804.3|734804.3|735804.3|734804.3|735763.9|734763.9|30
1638534370000|2021-12-03 12:26:10|735800.8|734800.8|735786.9|734786.9|735804.3|734804.3|735782.1|734782.1|34
1638534380000|2021-12-03 12:26:20|735786.3|734786.3|735787.9|734787.9|735799.7|734799.7|735786.3|734786.3|30
1638534390000|2021-12-03 12:26:30|735791.1|734791.1|735815.4|734815.4|735815.4|734815.4|735784.6|734784.6|22
1638534400000|2021-12-03 12:26:40|735819.9|734819.9|735894.6|734894.6|735896.8|734896.8|735814.4|734814.4|32
1638534410000|2021-12-03 12:26:50|735896.2|734896.2|735888|734888|735915.6|734915.6|735888|734888|23
1638534420000|2021-12-03 12:27:00|735891.4|734891.4|735887.9|734887.9|735893.5|734893.5|735886.1|734886.1|26
1638534430000|2021-12-03 12:27:10|735887.1|734887.1|735803.9|734803.9|735890.4|734890.4|735803.9|734803.9|34
1638534440000|2021-12-03 12:27:20|735808.5|734808.5|735762.8|734762.8|735808.5|734808.5|735746.6|734746.6|36
1638534450000|2021-12-03 12:27:30|735763.1|734763.1|735764.3|734764.3|735764.6|734764.6|735760.2|734760.2|26
1638534460000|2021-12-03 12:27:40|735764|734764|735766.4|734766.4|735768|734768|735761|734761|24
1638534470000|2021-12-03 12:27:50|735763.5|734763.5|735769.7|734769.7|735775.8|734775.8|735762.9|734762.9|27
1638534480000|2021-12-03 12:28:00|735771.2|734771.2|735769.5|734769.5|735771.5|734771.5|735765.7|734765.7|30
1638534490000|2021-12-03 12:28:10|735769.8|734769.8|735780.4|734780.4|735780.9|734780.9|735767.4|734767.4|24
1638534500000|2021-12-03 12:28:20|735815.6|734815.6|735813|734813|735834.6|734834.6|735788.9|734788.9|31
1638534510000|2021-12-03 12:28:30|735811.5|734811.5|735800.2|734800.2|735815.8|734815.8|735791.1|734791.1|28
1638534520000|2021-12-03 12:28:40|735800.3|734800.3|735804.4|734804.4|735805.6|734805.6|735800.3|734800.3|19
1638534530000|2021-12-03 12:28:50|735803.8|734803.8|735792.8|734792.8|735808.4|734808.4|735792.8|734792.8|28
1638534540000|2021-12-03 12:29:00|735804.3|734804.3|735830.5|734830.5|735840.5|734840.5|735804.3|734804.3|24
1638534550000|2021-12-03 12:29:10|735830.7|734830.7|735828.1|734828.1|735837.8|734837.8|735818.9|734818.9|30
1638534560000|2021-12-03 12:29:20|735828.2|734828.2|735818.9|734818.9|735830.4|734830.4|735795.7|734795.7|31
1638534570000|2021-12-03 12:29:30|735832|734832|735832.9|734832.9|735838.4|734838.4|735810.3|734810.3|25
1638534580000|2021-12-03 12:29:40|735832.8|734832.8|735813.1|734813.1|735832.8|734832.8|735785.3|734785.3|25
1638534590000|2021-12-03 12:29:50|735812.5|734812.5|735810.1|734810.1|735814.9|734814.9|735807.5|734807.5|24
1638534600000|2021-12-03 12:30:00|735809.8|734809.8|735816.7|734816.7|735817.4|734817.4|735809.8|734809.8|30
1638534610000|2021-12-03 12:30:10|735816.3|734816.3|735856.7|734856.7|735860.7|734860.7|735816.3|734816.3|30
1638534620000|2021-12-03 12:30:20|735864.5|734864.5|735859.9|734859.9|735876.5|734876.5|735858|734858|28
1638534630000|2021-12-03 12:30:30|735854.5|734854.5|735865|734865|735874.1|734874.1|735854.5|734854.5|34
1638534640000|2021-12-03 12:30:40|735863.3|734863.3|735890|734890|735890|734890|735848.2|734848.2|25
1638534650000|2021-12-03 12:30:50|735929.2|734929.2|736019.3|735019.3|736019.3|735019.3|735912.5|734912.5|33
1638534660000|2021-12-03 12:31:00|736023.2|735023.2|735986.6|734986.6|736023.7|735023.7|735951.6|734951.6|35
1638534670000|2021-12-03 12:31:10|735989.9|734989.9|735949|734949|736032.4|735032.4|735937.5|734937.5|32
1638534680000|2021-12-03 12:31:20|735946.8|734946.8|735967.2|734967.2|735971.3|734971.3|735946.8|734946.8|26
1638534690000|2021-12-03 12:31:30|735967.7|734967.7|735928|734928|735967.9|734967.9|735907.8|734907.8|23
1638534700000|2021-12-03 12:31:40|735931.4|734931.4|735689|734689|735931.4|734931.4|735689|734689|33
1638534710000|2021-12-03 12:31:50|735694.2|734694.2|735717.1|734717.1|735732|734732|735681|734681|30
1638534720000|2021-12-03 12:32:00|735716.1|734716.1|735708.8|734708.8|735813.7|734813.7|735708.8|734708.8|34
1638534730000|2021-12-03 12:32:10|735706|734706|735741|734741|735756.5|734756.5|735704.6|734704.6|33
1638534740000|2021-12-03 12:32:20|735740.2|734740.2|735728.7|734728.7|735742.7|734742.7|735727.4|734727.4|25
1638534750000|2021-12-03 12:32:30|735728.4|734728.4|735699.8|734699.8|735738.2|734738.2|735686|734686|32
1638534760000|2021-12-03 12:32:40|735700.1|734700.1|735696.6|734696.6|735704|734704|735693.3|734693.3|23
1638534770000|2021-12-03 12:32:50|735699.5|734699.5|735722.4|734722.4|735725|734725|735695.4|734695.4|28
1638534780000|2021-12-03 12:33:00|735722.5|734722.5|735714|734714|735723.7|734723.7|735710.3|734710.3|31
1638534790000|2021-12-03 12:33:10|735713|734713|735728.8|734728.8|735728.8|734728.8|735695|734695|29
1638534800000|2021-12-03 12:33:20|735728.5|734728.5|735801.5|734801.5|735805|734805|735727.9|734727.9|30
1638534810000|2021-12-03 12:33:30|735799.8|734799.8|735728.9|734728.9|735804.7|734804.7|735715.8|734715.8|26
1638534820000|2021-12-03 12:33:40|735730.2|734730.2|735738.6|734738.6|735745|734745|735730.2|734730.2|26
1638534830000|2021-12-03 12:33:50|735740|734740|735763.3|734763.3|735767.4|734767.4|735731.7|734731.7|29
1638534840000|2021-12-03 12:34:00|735761.8|734761.8|735705.3|734705.3|735764.7|734764.7|735704.9|734704.9|34
1638534850000|2021-12-03 12:34:10|735704.8|734704.8|735739.4|734739.4|735746.5|734746.5|735696.7|734696.7|35
1638534860000|2021-12-03 12:34:20|735754.4|734754.4|735774.8|734774.8|735780.8|734780.8|735754.4|734754.4|35
1638534870000|2021-12-03 12:34:30|735779|734779|735776.8|734776.8|735782|734782|735776.1|734776.1|14
1638534880000|2021-12-03 12:34:40|735782.1|734782.1|735855.9|734855.9|735855.9|734855.9|735782.1|734782.1|25
1638534890000|2021-12-03 12:34:50|735854.6|734854.6|735890|734890|735898|734898|735847|734847|32
1638534900000|2021-12-03 12:35:00|735886.6|734886.6|735909.4|734909.4|735913|734913|735886.1|734886.1|30
1638534910000|2021-12-03 12:35:10|735909.5|734909.5|735931.9|734931.9|735969.3|734969.3|735855.3|734855.3|36
1638534920000|2021-12-03 12:35:20|735931.4|734931.4|735715.6|734715.6|735931.4|734931.4|735698.7|734698.7|38
1638534930000|2021-12-03 12:35:30|735728.1|734728.1|735751.7|734751.7|735761|734761|735715.8|734715.8|33
1638534940000|2021-12-03 12:35:40|735738.3|734738.3|735736.5|734736.5|735744.2|734744.2|735726.7|734726.7|25
1638534950000|2021-12-03 12:35:50|735735.5|734735.5|735741.4|734741.4|735755.1|734755.1|735735.5|734735.5|25
1638534960000|2021-12-03 12:36:00|735741.5|734741.5|735679.9|734679.9|735741.5|734741.5|735679.9|734679.9|26
1638534970000|2021-12-03 12:36:10|735682.6|734682.6|735710.7|734710.7|735713.4|734713.4|735633.3|734633.3|34
1638534980000|2021-12-03 12:36:20|735704.7|734704.7|735748|734748|735777.5|734777.5|735704.7|734704.7|33
1638534990000|2021-12-03 12:36:30|735735.3|734735.3|735775.4|734775.4|735775.5|734775.5|735735.3|734735.3|33
1638535000000|2021-12-03 12:36:40|735770.3|734770.3|735736.1|734736.1|735811.8|734811.8|735730.2|734730.2|37
1638535010000|2021-12-03 12:36:50|735741.5|734741.5|735773|734773|735773|734773|735739.5|734739.5|33
1638535020000|2021-12-03 12:37:00|735767|734767|735744.3|734744.3|735767|734767|735705.8|734705.8|29
1638535030000|2021-12-03 12:37:10|735736.1|734736.1|735731.1|734731.1|735747.2|734747.2|735731.1|734731.1|22
1638535040000|2021-12-03 12:37:20|735734.2|734734.2|735761.7|734761.7|735761.8|734761.8|735734.2|734734.2|25
1638535050000|2021-12-03 12:37:30|735757.7|734757.7|735758.9|734758.9|735759.6|734759.6|735757|734757|15
1638535060000|2021-12-03 12:37:40|735773|734773|735662.5|734662.5|735773|734773|735643.8|734643.8|23
1638535070000|2021-12-03 12:37:50|735662.8|734662.8|735673.1|734673.1|735681.8|734681.8|735662.8|734662.8|25
1638535080000|2021-12-03 12:38:00|735672|734672|735631|734631|735672.2|734672.2|735589.5|734589.5|22
1638535090000|2021-12-03 12:38:10|735640|734640|735594.3|734594.3|735649.6|734649.6|735594.3|734594.3|19
1638535100000|2021-12-03 12:38:20|735597.3|734597.3|735622.5|734622.5|735626.3|734626.3|735596.4|734596.4|30
1638535110000|2021-12-03 12:38:30|735625.5|734625.5|735651|734651|735654.5|734654.5|735610.4|734610.4|37
1638535120000|2021-12-03 12:38:40|735650.2|734650.2|735653.6|734653.6|735654|734654|735650.1|734650.1|23
1638535130000|2021-12-03 12:38:50|735652.7|734652.7|735633.7|734633.7|735674.5|734674.5|735633.7|734633.7|20
1638535140000|2021-12-03 12:39:00|735614.9|734614.9|735627.4|734627.4|735629|734629|735611.3|734611.3|26
1638535150000|2021-12-03 12:39:10|735625.1|734625.1|735648.1|734648.1|735652.4|734652.4|735621.4|734621.4|24
1638535160000|2021-12-03 12:39:20|735649.4|734649.4|735651.7|734651.7|735654|734654|735645.9|734645.9|17
1638535170000|2021-12-03 12:39:30|735651|734651|735641.6|734641.6|735658.6|734658.6|735641.6|734641.6|26
1638535180000|2021-12-03 12:39:40|735635|734635|735655.1|734655.1|735666.9|734666.9|735635|734635|24
1638535190000|2021-12-03 12:39:50|735657.6|734657.6|735646.7|734646.7|735658.5|734658.5|735646.7|734646.7|19
1638535200000|2021-12-03 12:40:00|735648.1|734648.1|735648.2|734648.2|735649.2|734649.2|735637.8|734637.8|19
1638535210000|2021-12-03 12:40:10|735650.4|734650.4|735648.9|734648.9|735650.4|734650.4|735641.1|734641.1|21
1638535220000|2021-12-03 12:40:20|735652.1|734652.1|735647.4|734647.4|735654.5|734654.5|735638.1|734638.1|24
1638535230000|2021-12-03 12:40:30|735646.6|734646.6|735640.5|734640.5|735650.4|734650.4|735632.5|734632.5|21
1638535240000|2021-12-03 12:40:40|735640|734640|735640.5|734640.5|735641.4|734641.4|735633.9|734633.9|25
1638535250000|2021-12-03 12:40:50|735640|734640|735640.1|734640.1|735643.7|734643.7|735632.5|734632.5|34
1638535260000|2021-12-03 12:41:00|735635|734635|735580.8|734580.8|735642|734642|735560.6|734560.6|28
1638535270000|2021-12-03 12:41:10|735584.1|734584.1|735634.1|734634.1|735636.5|734636.5|735569.8|734569.8|32
1638535280000|2021-12-03 12:41:20|735632.8|734632.8|735638.8|734638.8|735644.2|734644.2|735630.1|734630.1|24
1638535290000|2021-12-03 12:41:30|735640.3|734640.3|735640.4|734640.4|735651.8|734651.8|735627|734627|34
1638535300000|2021-12-03 12:41:40|735638.8|734638.8|735652.3|734652.3|735653.3|734653.3|735627.5|734627.5|30
1638535310000|2021-12-03 12:41:50|735655|734655|735659.5|734659.5|735663.6|734663.6|735648.3|734648.3|23
1638535320000|2021-12-03 12:42:00|735657.8|734657.8|735756.5|734756.5|735756.5|734756.5|735641.6|734641.6|33
1638535330000|2021-12-03 12:42:10|735749.6|734749.6|735795.8|734795.8|735796|734796|735749.6|734749.6|28
1638535340000|2021-12-03 12:42:20|735794.3|734794.3|735791.3|734791.3|735840.6|734840.6|735787.9|734787.9|34
1638535350000|2021-12-03 12:42:30|735792.7|734792.7|735800.5|734800.5|735806.4|734806.4|735790.3|734790.3|27
1638535360000|2021-12-03 12:42:40|735804|734804|735806.3|734806.3|735811.3|734811.3|735804|734804|21
1638535370000|2021-12-03 12:42:50|735805.5|734805.5|735807|734807|735808.5|734808.5|735805.5|734805.5|16
1638535380000|2021-12-03 12:43:00|735806.4|734806.4|735796.8|734796.8|735807.5|734807.5|735794|734794|22
1638535390000|2021-12-03 12:43:10|735796.2|734796.2|735795.8|734795.8|735796.5|734796.5|735793.3|734793.3|25
1638535400000|2021-12-03 12:43:20|735794.2|734794.2|735697.9|734697.9|735794.2|734794.2|735671|734671|34
1638535410000|2021-12-03 12:43:30|735698.3|734698.3|735697.1|734697.1|735700.7|734700.7|735663.8|734663.8|30
1638535420000|2021-12-03 12:43:40|735698.1|734698.1|735635.7|734635.7|735698.1|734698.1|735612|734612|33
1638535430000|2021-12-03 12:43:50|735635.5|734635.5|735609.6|734609.6|735662.1|734662.1|735584.1|734584.1|33
1638535440000|2021-12-03 12:44:00|735608.5|734608.5|735638.3|734638.3|735641.9|734641.9|735592.8|734592.8|32
1638535450000|2021-12-03 12:44:10|735643.8|734643.8|735655.5|734655.5|735661.9|734661.9|735641.7|734641.7|32
1638535460000|2021-12-03 12:44:20|735658.1|734658.1|735745.4|734745.4|735756.9|734756.9|735658.1|734658.1|31
1638535470000|2021-12-03 12:44:30|735746.4|734746.4|735739.6|734739.6|735760.2|734760.2|735725.7|734725.7|28
1638535480000|2021-12-03 12:44:40|735737.6|734737.6|735731.1|734731.1|735741.9|734741.9|735714.5|734714.5|23
1638535490000|2021-12-03 12:44:50|735728.8|734728.8|735717|734717|735734.5|734734.5|735716.7|734716.7|28
1638535500000|2021-12-03 12:45:00|735717.1|734717.1|735731.2|734731.2|735750.9|734750.9|735705.8|734705.8|33
1638535510000|2021-12-03 12:45:10|735732.9|734732.9|735707.7|734707.7|735742.2|734742.2|735697.7|734697.7|32
1638535520000|2021-12-03 12:45:20|735699|734699|735734.2|734734.2|735746|734746|735699|734699|31
1638535530000|2021-12-03 12:45:30|735733|734733|735746.8|734746.8|735749.6|734749.6|735730.6|734730.6|25
1638535540000|2021-12-03 12:45:40|735745.1|734745.1|735730.8|734730.8|735748.2|734748.2|735726.1|734726.1|32
1638535550000|2021-12-03 12:45:50|735731|734731|735720.3|734720.3|735731|734731|735715.2|734715.2|32
1638535560000|2021-12-03 12:46:00|735724.1|734724.1|735778.3|734778.3|735779.8|734779.8|735717.1|734717.1|28
1638535570000|2021-12-03 12:46:10|735759.5|734759.5|735729.6|734729.6|735759.5|734759.5|735726.2|734726.2|33
1638535580000|2021-12-03 12:46:20|735734|734734|735760.3|734760.3|735781.1|734781.1|735733.1|734733.1|33
1638535590000|2021-12-03 12:46:30|735770.3|734770.3|735734.6|734734.6|735770.3|734770.3|735731.5|734731.5|37
1638535600000|2021-12-03 12:46:40|735737.2|734737.2|735850.3|734850.3|735854.9|734854.9|735736.6|734736.6|36
1638535610000|2021-12-03 12:46:50|735842.3|734842.3|735853.1|734853.1|735854.3|734854.3|735834|734834|33
1638535620000|2021-12-03 12:47:00|735854.8|734854.8|735795.5|734795.5|735854.8|734854.8|735764.6|734764.6|29
1638535630000|2021-12-03 12:47:10|735790.4|734790.4|735762.1|734762.1|735794.4|734794.4|735758.7|734758.7|20
1638535640000|2021-12-03 12:47:20|735762.3|734762.3|735759.4|734759.4|735769.2|734769.2|735754.7|734754.7|28
1638535650000|2021-12-03 12:47:30|735766.2|734766.2|735779.9|734779.9|735780.9|734780.9|735766.2|734766.2|22
1638535660000|2021-12-03 12:47:40|735779.3|734779.3|735779.9|734779.9|735779.9|734779.9|735769.9|734769.9|29
1638535670000|2021-12-03 12:47:50|735779.8|734779.8|735784.3|734784.3|735864.1|734864.1|735762.1|734762.1|36
1638535680000|2021-12-03 12:48:00|735774.6|734774.6|735812.2|734812.2|735820.8|734820.8|735774.6|734774.6|37
1638535690000|2021-12-03 12:48:10|735810.9|734810.9|735834.4|734834.4|735835.8|734835.8|735810.9|734810.9|31
1638535700000|2021-12-03 12:48:20|735825.5|734825.5|735784.9|734784.9|735831.1|734831.1|735784.5|734784.5|28
1638535710000|2021-12-03 12:48:30|735788|734788|735760.6|734760.6|735822|734822|735746.3|734746.3|28
1638535720000|2021-12-03 12:48:40|735762.9|734762.9|735700.5|734700.5|735765.4|734765.4|735682.7|734682.7|35
1638535730000|2021-12-03 12:48:50|735687.9|734687.9|735699.1|734699.1|735709|734709|735687.9|734687.9|30
1638535740000|2021-12-03 12:49:00|735704.7|734704.7|735688.6|734688.6|735717.9|734717.9|735679.3|734679.3|29
1638535750000|2021-12-03 12:49:10|735690.5|734690.5|735564.3|734564.3|735694|734694|735564.3|734564.3|26
1638535760000|2021-12-03 12:49:20|735568|734568|735569.5|734569.5|735578.6|734578.6|735562.5|734562.5|30
1638535770000|2021-12-03 12:49:30|735569.8|734569.8|735573.8|734573.8|735573.8|734573.8|735545|734545|29
1638535780000|2021-12-03 12:49:40|735581.7|734581.7|735667|734667|735668.4|734668.4|735569.8|734569.8|31
1638535790000|2021-12-03 12:49:50|735670.6|734670.6|735687.2|734687.2|735700.3|734700.3|735668.5|734668.5|34
1638535800000|2021-12-03 12:50:00|735686.3|734686.3|735692|734692|735695.7|734695.7|735665|734665|34
1638535810000|2021-12-03 12:50:10|735694.1|734694.1|735742.1|734742.1|735756|734756|735688.3|734688.3|27
1638535820000|2021-12-03 12:50:20|735738.8|734738.8|735767.9|734767.9|735774.4|734774.4|735734.8|734734.8|34
1638535830000|2021-12-03 12:50:30|735758.4|734758.4|735735.1|734735.1|735764.5|734764.5|735720.2|734720.2|27
1638535840000|2021-12-03 12:50:40|735736.4|734736.4|735773.7|734773.7|735779.8|734779.8|735736.4|734736.4|25
1638535850000|2021-12-03 12:50:50|735774.1|734774.1|735767.7|734767.7|735780|734780|735765.8|734765.8|24
1638535860000|2021-12-03 12:51:00|735767.3|734767.3|735785.4|734785.4|735791.1|734791.1|735767.3|734767.3|26
1638535870000|2021-12-03 12:51:10|735782.2|734782.2|735777.2|734777.2|735794.5|734794.5|735775.8|734775.8|23
1638535880000|2021-12-03 12:51:20|735777.9|734777.9|735744.9|734744.9|735779.6|734779.6|735727.1|734727.1|30
1638535890000|2021-12-03 12:51:30|735747|734747|735750.2|734750.2|735753.8|734753.8|735730.1|734730.1|32
1638535900000|2021-12-03 12:51:40|735752.8|734752.8|735776.3|734776.3|735789.7|734789.7|735752.3|734752.3|26
1638535910000|2021-12-03 12:51:50|735778.2|734778.2|735776.8|734776.8|735786.3|734786.3|735768.3|734768.3|21
1638535920000|2021-12-03 12:52:00|735768.9|734768.9|735761|734761|735776.2|734776.2|735757.2|734757.2|32
1638535930000|2021-12-03 12:52:10|735762.9|734762.9|735762|734762|735766.1|734766.1|735760.3|734760.3|17
1638535940000|2021-12-03 12:52:20|735762.5|734762.5|735785.9|734785.9|735789.1|734789.1|735753.9|734753.9|26
1638535950000|2021-12-03 12:52:30|735796.4|734796.4|735756|734756|735799|734799|735756|734756|24
1638535960000|2021-12-03 12:52:40|735761|734761|735780.2|734780.2|735780.2|734780.2|735761|734761|20
1638535970000|2021-12-03 12:52:50|735777.8|734777.8|735764.4|734764.4|735791.3|734791.3|735757.7|734757.7|25
1638535980000|2021-12-03 12:53:00|735777|734777|735759.9|734759.9|735779.8|734779.8|735749.8|734749.8|19
1638535990000|2021-12-03 12:53:10|735750|734750|735772.9|734772.9|735803.5|734803.5|735750|734750|23
1638536000000|2021-12-03 12:53:20|735765.8|734765.8|736022.7|735022.7|736022.7|735022.7|735763.9|734763.9|34
1638536010000|2021-12-03 12:53:30|736030.5|735030.5|736055.2|735055.2|736066.2|735066.2|735998.7|734998.7|37
1638536020000|2021-12-03 12:53:40|736049.6|735049.6|735936.3|734936.3|736049.6|735049.6|735906.5|734906.5|36
1638536030000|2021-12-03 12:53:50|735936.1|734936.1|736008.4|735008.4|736008.4|735008.4|735935.6|734935.6|30
1638536040000|2021-12-03 12:54:00|735990.2|734990.2|736027.2|735027.2|736051.1|735051.1|735989.8|734989.8|36
1638536050000|2021-12-03 12:54:10|736022.8|735022.8|736071.7|735071.7|736075.1|735075.1|736013.5|735013.5|34
1638536060000|2021-12-03 12:54:20|736059.7|735059.7|735910.8|734910.8|736081.7|735081.7|735907.7|734907.7|30
1638536070000|2021-12-03 12:54:30|735910.4|734910.4|735875.2|734875.2|735935.5|734935.5|735868.2|734868.2|39
1638536080000|2021-12-03 12:54:40|735875|734875|735883.7|734883.7|735889.4|734889.4|735875|734875|28
1638536090000|2021-12-03 12:54:50|735871.5|734871.5|735856.3|734856.3|735922.3|734922.3|735828.5|734828.5|36
1638536100000|2021-12-03 12:55:00|735857.2|734857.2|735815|734815|735875|734875|735801.4|734801.4|37
1638536110000|2021-12-03 12:55:10|735806.9|734806.9|735865.9|734865.9|735871.7|734871.7|735805.6|734805.6|35
1638536120000|2021-12-03 12:55:20|735861.4|734861.4|735875.7|734875.7|735897.6|734897.6|735861.4|734861.4|33
1638536130000|2021-12-03 12:55:30|735880.4|734880.4|736003|735003|736003|735003|735880.4|734880.4|38
1638536140000|2021-12-03 12:55:40|736001.2|735001.2|735981.3|734981.3|736001.2|735001.2|735966|734966|33
1638536150000|2021-12-03 12:55:50|735978.9|734978.9|736013.2|735013.2|736020.8|735020.8|735953.9|734953.9|32
1638536160000|2021-12-03 12:56:00|736002.9|735002.9|735894.8|734894.8|736037.5|735037.5|735862.6|734862.6|36
1638536170000|2021-12-03 12:56:10|735892.9|734892.9|735897.4|734897.4|735900.8|734900.8|735883.6|734883.6|24
1638536180000|2021-12-03 12:56:20|735897.9|734897.9|735882.1|734882.1|735897.9|734897.9|735852.2|734852.2|32
1638536190000|2021-12-03 12:56:30|735878.6|734878.6|735896.2|734896.2|735897.4|734897.4|735860.3|734860.3|38
1638536200000|2021-12-03 12:56:40|735893.2|734893.2|735891.8|734891.8|735899.2|734899.2|735891.8|734891.8|21
1638536210000|2021-12-03 12:56:50|735891.1|734891.1|735875.1|734875.1|735894.3|734894.3|735859.5|734859.5|21
1638536220000|2021-12-03 12:57:00|735874.5|734874.5|735922.2|734922.2|735926|734926|735847.3|734847.3|35
1638536230000|2021-12-03 12:57:10|735922.5|734922.5|735913.8|734913.8|735926.2|734926.2|735906.9|734906.9|29
1638536240000|2021-12-03 12:57:20|735905.7|734905.7|735928.7|734928.7|735936.1|734936.1|735901|734901|32
1638536250000|2021-12-03 12:57:30|735933.1|734933.1|735933.8|734933.8|735943|734943|735911.7|734911.7|34
1638536260000|2021-12-03 12:57:40|735932.8|734932.8|735930.8|734930.8|735935.3|734935.3|735925.2|734925.2|28
1638536270000|2021-12-03 12:57:50|735931.5|734931.5|735875.8|734875.8|735933.2|734933.2|735875.8|734875.8|32
1638536280000|2021-12-03 12:58:00|735867.8|734867.8|735909.1|734909.1|735909.8|734909.8|735867.8|734867.8|35
1638536290000|2021-12-03 12:58:10|735909.9|734909.9|735861.1|734861.1|735914.5|734914.5|735861.1|734861.1|29
1638536300000|2021-12-03 12:58:20|735859.2|734859.2|735872|734872|735872|734872|735858.1|734858.1|30
1638536310000|2021-12-03 12:58:30|735871.9|734871.9|735857.4|734857.4|735879.3|734879.3|735852|734852|32
1638536320000|2021-12-03 12:58:40|735868.7|734868.7|735858.5|734858.5|735879.2|734879.2|735842.2|734842.2|35
1638536330000|2021-12-03 12:58:50|735856.8|734856.8|735754|734754|735856.8|734856.8|735729.1|734729.1|37
1638536340000|2021-12-03 12:59:00|735753.6|734753.6|735757|734757|735760.1|734760.1|735750.5|734750.5|26
1638536350000|2021-12-03 12:59:10|735756.5|734756.5|735827.9|734827.9|735858.5|734858.5|735754.6|734754.6|32
1638536360000|2021-12-03 12:59:20|735836.8|734836.8|735939.6|734939.6|736461.9|734966.9|735826.9|734428|31
1638536370000|2021-12-03 12:59:30|735950.2|734950.2|736448.1|734448.1|736496.5|735007.6|735949|734448.1|35
1638536380000|2021-12-03 12:59:40|735947.4|734947.4|735941.8|734941.8|735957.6|734957.6|735933.6|734933.6|26
1638536390000|2021-12-03 12:59:50|735943.5|734943.5|736009.6|735009.6|736013.5|735013.5|735943.5|734943.5|33
1638536400000|2021-12-03 13:00:00|736010.9|735010.9|736074.4|735074.4|736075|735075|736000.6|735000.6|40
1638536410000|2021-12-03 13:00:10|736067|735067|735935.4|734935.4|736467.4|735077.7|735925|734467.4|35
1638536420000|2021-12-03 13:00:20|735935|734935|735958.7|734958.7|736484.3|734990.8|735926.4|734430.5|38
1638536430000|2021-12-03 13:00:30|735949.3|734949.3|736040.5|735040.5|736045.2|735045.2|735949.3|734949.3|39
1638536440000|2021-12-03 13:00:40|736036.7|735036.7|736010.5|735010.5|736037.1|735037.1|735970.5|734970.5|34
1638536450000|2021-12-03 13:00:50|736005|735005|735999.7|734999.7|736014.6|735014.6|735999.7|734999.7|23
1638536460000|2021-12-03 13:01:00|735999.9|734999.9|735998.3|734998.3|736018.5|735018.5|735982.1|734982.1|36
1638536470000|2021-12-03 13:01:10|735994|734994|735995.7|734995.7|736006.9|735006.9|735986.8|734986.8|36
1638536480000|2021-12-03 13:01:20|735994.5|734994.5|735993.5|734993.5|736002.1|735002.1|735990.3|734990.3|32
1638536490000|2021-12-03 13:01:30|735997.2|734997.2|735978|734978|735997.8|734997.8|735945.8|734945.8|38
1638536500000|2021-12-03 13:01:40|735977.5|734977.5|735973.8|734973.8|735983.5|734983.5|735956.4|734956.4|33
1638536510000|2021-12-03 13:01:50|735972.2|734972.2|735995.9|734995.9|735999.4|734999.4|735970.1|734970.1|28
1638536520000|2021-12-03 13:02:00|735995.1|734995.1|735977.2|734977.2|736001|735001|735975.6|734975.6|26
1638536530000|2021-12-03 13:02:10|735980.3|734980.3|735992|734992|736003.9|735003.9|735962.7|734962.7|30
1638536540000|2021-12-03 13:02:20|735979.7|734979.7|735983|734983|736003.9|735003.9|735961.3|734961.3|37
1638536550000|2021-12-03 13:02:30|735985.9|734985.9|735977.4|734977.4|735987|734987|735966.2|734966.2|35
1638536560000|2021-12-03 13:02:40|735976.8|734976.8|735994.4|734994.4|736031.8|735031.8|735972|734972|35
1638536570000|2021-12-03 13:02:50|735999.1|734999.1|736019.3|735019.3|736019.3|735019.3|735999.1|734999.1|30
1638536580000|2021-12-03 13:03:00|736018.7|735018.7|736105.6|735105.6|736109.2|735109.2|735978.1|734978.1|39
1638536590000|2021-12-03 13:03:10|736106.2|735106.2|736079.2|735079.2|736116.3|735116.3|736058.5|735058.5|30
1638536600000|2021-12-03 13:03:20|736086|735086|736093.2|735093.2|736104.8|735104.8|736076.5|735076.5|36
1638536610000|2021-12-03 13:03:30|736091.8|735091.8|736105.7|735105.7|736107.3|735107.3|736091.8|735091.8|32
1638536620000|2021-12-03 13:03:40|736103.5|735103.5|736094.9|735094.9|736107|735107|736091.3|735091.3|33
1638536630000|2021-12-03 13:03:50|736095.1|735095.1|736093.7|735093.7|736096.8|735096.8|736091.6|735091.6|23
1638536640000|2021-12-03 13:04:00|736092.5|735092.5|736094|735094|736100.5|735100.5|736088.5|735088.5|31
1638536650000|2021-12-03 13:04:10|736097.4|735097.4|736059.9|735059.9|736097.9|735097.9|736057.2|735057.2|33
1638536660000|2021-12-03 13:04:20|736060|735060|736067.9|735067.9|736077.8|735077.8|736059.1|735059.1|34
1638536670000|2021-12-03 13:04:30|736067.3|735067.3|736063.9|735063.9|736095.9|735095.9|736056.1|735056.1|34
1638536680000|2021-12-03 13:04:40|736059.2|735059.2|736069.5|735069.5|736078|735078|736058.1|735058.1|35
1638536690000|2021-12-03 13:04:50|736067.9|735067.9|736061|735061|736072.1|735072.1|736053.3|735053.3|34
1638536700000|2021-12-03 13:05:00|736060.5|735060.5|736068.7|735068.7|736068.7|735068.7|736052.4|735052.4|30
1638536710000|2021-12-03 13:05:10|736068.1|735068.1|736067.6|735067.6|736097.1|735097.1|736062.8|735062.8|24
1638536720000|2021-12-03 13:05:20|736068.9|735068.9|736071.9|735071.9|736078|735078|736062|735062|36
1638536730000|2021-12-03 13:05:30|736077.7|735077.7|736078.8|735078.8|736080.8|735080.8|736074.7|735074.7|16
1638536740000|2021-12-03 13:05:40|736080.4|735080.4|736081.8|735081.8|736116.6|735116.6|736070.9|735070.9|37
1638536750000|2021-12-03 13:05:50|736082.3|735082.3|736074|735074|736090.2|735090.2|736044.6|735044.6|36
1638536760000|2021-12-03 13:06:00|736078|735078|736103.5|735103.5|736103.5|735103.5|736069.1|735069.1|36
1638536770000|2021-12-03 13:06:10|736101.9|735101.9|736104.5|735104.5|736107|735107|736097.5|735097.5|30
1638536780000|2021-12-03 13:06:20|736104.2|735104.2|736093.9|735093.9|736109.9|735109.9|736064.2|735064.2|18
1638536790000|2021-12-03 13:06:30|736100.3|735100.3|736062.9|735062.9|736107.7|735107.7|736061.6|735061.6|31
1638536800000|2021-12-03 13:06:40|736061.3|735061.3|736055.5|735055.5|736063.7|735063.7|736055.5|735055.5|20
1638536810000|2021-12-03 13:06:50|736062.8|735062.8|736074.5|735074.5|736085.8|735085.8|736062.5|735062.5|25
1638536820000|2021-12-03 13:07:00|736076.9|735076.9|736097.4|735097.4|736135.3|735135.3|736065.1|735065.1|33
1638536830000|2021-12-03 13:07:10|736093.8|735093.8|736084.3|735084.3|736097.4|735097.4|736080.6|735080.6|27
1638536840000|2021-12-03 13:07:20|736084.4|735084.4|736107.9|735107.9|736124.3|735124.3|736081.7|735081.7|26
1638536850000|2021-12-03 13:07:30|736120.2|735120.2|736152.3|735152.3|736182.7|735182.7|736106.4|735106.4|34
1638536860000|2021-12-03 13:07:40|736147.1|735147.1|736141.5|735141.5|736171|735171|736090.7|735090.7|31
1638536870000|2021-12-03 13:07:50|736137.2|735137.2|736120.3|735120.3|736138.1|735138.1|736107.3|735107.3|25
1638536880000|2021-12-03 13:08:00|736124.2|735124.2|736129.3|735129.3|736142.1|735142.1|736077.1|735077.1|34
1638536890000|2021-12-03 13:08:10|736128.8|735128.8|736102.8|735102.8|736133.2|735133.2|736044.6|735044.6|32
1638536900000|2021-12-03 13:08:20|736097.3|735097.3|736099|735099|736113|735113|736097.3|735097.3|26
1638536910000|2021-12-03 13:08:30|736097.9|735097.9|736077.2|735077.2|736099.6|735099.6|736075.2|735075.2|21
1638536920000|2021-12-03 13:08:40|736076.4|735076.4|736061.4|735061.4|736083.5|735083.5|736055.5|735055.5|32
1638536930000|2021-12-03 13:08:50|736060.7|735060.7|736061.2|735061.2|736063.6|735063.6|736055.7|735055.7|23
1638536940000|2021-12-03 13:09:00|736061|735061|736050.8|735050.8|736080.3|735080.3|736050.8|735050.8|30
1638536950000|2021-12-03 13:09:10|736049.6|735049.6|736079.2|735079.2|736095.6|735095.6|736049.6|735049.6|29
1638536960000|2021-12-03 13:09:20|736081.6|735081.6|736112|735112|736121.7|735121.7|736074.5|735074.5|33
1638536970000|2021-12-03 13:09:30|736116.6|735116.6|736078.5|735078.5|736119.9|735119.9|736046.7|735046.7|31
1638536980000|2021-12-03 13:09:40|736083.1|735083.1|736055.8|735055.8|736100.1|735100.1|736050.6|735050.6|33
1638536990000|2021-12-03 13:09:50|736029.1|735029.1|735917.1|734917.1|736058|735058|735895|734895|35
1638537000000|2021-12-03 13:10:00|735920.2|734920.2|735871.9|734871.9|735920.2|734920.2|735865|734865|35
1638537010000|2021-12-03 13:10:10|735872.3|734872.3|735956.9|734956.9|735956.9|734956.9|735870.8|734870.8|28
1638537020000|2021-12-03 13:10:20|735952|734952|735910.1|734910.1|735967.2|734967.2|735910.1|734910.1|35
1638537030000|2021-12-03 13:10:30|735903.2|734903.2|735903.8|734903.8|735908|734908|735885.7|734885.7|28
1638537040000|2021-12-03 13:10:40|735904.7|734904.7|735924.8|734924.8|735924.8|734924.8|735898.2|734898.2|19
1638537050000|2021-12-03 13:10:50|735925.4|734925.4|735930|734930|735934.3|734934.3|735925.4|734925.4|21
1638537060000|2021-12-03 13:11:00|735932.1|734932.1|735929.5|734929.5|735932.1|734932.1|735925.9|734925.9|20
1638537070000|2021-12-03 13:11:10|735928.2|734928.2|735943.5|734943.5|735967.7|734967.7|735925.8|734925.8|29
1638537080000|2021-12-03 13:11:20|735943.2|734943.2|735924.8|734924.8|735947|734947|735876|734876|30
1638537090000|2021-12-03 13:11:30|735918.1|734918.1|735890.3|734890.3|735924.2|734924.2|735873|734873|25
1638537100000|2021-12-03 13:11:40|735906.1|734906.1|735957|734957|736019|735019|735883.1|734883.1|32
1638537110000|2021-12-03 13:11:50|735938.2|734938.2|735949.2|734949.2|735952.2|734952.2|735935.1|734935.1|20
1638537120000|2021-12-03 13:12:00|735948.9|734948.9|736035|735035|736123.8|735123.8|735938.3|734938.3|30
1638537130000|2021-12-03 13:12:10|736035.4|735035.4|735972.4|734972.4|736049.3|735049.3|735959.9|734959.9|20
1638537140000|2021-12-03 13:12:20|735971.9|734971.9|735984.2|734984.2|735987.8|734987.8|735948.1|734948.1|33
1638537150000|2021-12-03 13:12:30|735981.7|734981.7|735936.5|734936.5|735985|734985|735936.5|734936.5|36
1638537160000|2021-12-03 13:12:40|735937|734937|735921.8|734921.8|735942.2|734942.2|735918.7|734918.7|19
1638537170000|2021-12-03 13:12:50|735929.4|734929.4|735941.7|734941.7|735945.9|734945.9|735919.2|734919.2|21
1638537180000|2021-12-03 13:13:00|735914|734914|735896.2|734896.2|735929|734929|735886|734886|29
1638537190000|2021-12-03 13:13:10|735891.7|734891.7|735878.3|734878.3|735897.8|734897.8|735868.8|734868.8|31
1638537200000|2021-12-03 13:13:20|735882.9|734882.9|735872.9|734872.9|735886.9|734886.9|735870.4|734870.4|23
1638537210000|2021-12-03 13:13:30|735868.6|734868.6|735896.1|734896.1|735916|734916|735868.2|734868.2|27
1638537220000|2021-12-03 13:13:40|735897.8|734897.8|735870.8|734870.8|735897.8|734897.8|735854.6|734854.6|27
1638537230000|2021-12-03 13:13:50|735871.9|734871.9|735864.9|734864.9|735882.4|734882.4|735861.6|734861.6|21
1638537240000|2021-12-03 13:14:00|735865.4|734865.4|735773.7|734773.7|735871.5|734871.5|735764.5|734764.5|32
1638537250000|2021-12-03 13:14:10|735771.5|734771.5|735787.7|734787.7|735789.9|734789.9|735771.5|734771.5|29
1638537260000|2021-12-03 13:14:20|735787.5|734787.5|735741.1|734741.1|735799.2|734799.2|735730.4|734730.4|32
1638537270000|2021-12-03 13:14:30|735739.7|734739.7|735732.7|734732.7|735744.8|734744.8|735728.9|734728.9|26
1638537280000|2021-12-03 13:14:40|735730.3|734730.3|735736.8|734736.8|735740|734740|735730.3|734730.3|21
1638537290000|2021-12-03 13:14:50|735738.3|734738.3|735843.6|734843.6|735866.7|734866.7|735738.3|734738.3|35
1638537300000|2021-12-03 13:15:00|735848.3|734848.3|735851|734851|735871.8|734871.8|735843.8|734843.8|26
1638537310000|2021-12-03 13:15:10|735849.6|734849.6|735803.3|734803.3|735853.1|734853.1|735783|734783|32
1638537320000|2021-12-03 13:15:20|735803.5|734803.5|735755|734755|735804.6|734804.6|735748.2|734748.2|22
1638537330000|2021-12-03 13:15:30|735761.5|734761.5|735804.5|734804.5|735822.4|734822.4|735761.5|734761.5|35
1638537340000|2021-12-03 13:15:40|735805.4|734805.4|735835.5|734835.5|735845.4|734845.4|735801.1|734801.1|34
1638537350000|2021-12-03 13:15:50|735841.6|734841.6|735870.3|734870.3|735872.1|734872.1|735838.8|734838.8|33
1638537360000|2021-12-03 13:16:00|735868.6|734868.6|735861|734861|735871.8|734871.8|735853.9|734853.9|25
1638537370000|2021-12-03 13:16:10|735854.6|734854.6|735859.4|734859.4|735860.5|734860.5|735852.3|734852.3|18
1638537380000|2021-12-03 13:16:20|735860.3|734860.3|735856.2|734856.2|735868.6|734868.6|735832.6|734832.6|28
1638537390000|2021-12-03 13:16:30|735858|734858|735899.4|734899.4|735913.5|734913.5|735855|734855|32
1638537400000|2021-12-03 13:16:40|735901.3|734901.3|735878.6|734878.6|735905.1|734905.1|735857.8|734857.8|25
1638537410000|2021-12-03 13:16:50|735873.2|734873.2|735854.6|734854.6|735898.5|734898.5|735854.6|734854.6|25
1638537420000|2021-12-03 13:17:00|735855.5|734855.5|735872.3|734872.3|735872.3|734872.3|735855.5|734855.5|23
1638537430000|2021-12-03 13:17:10|735874.2|734874.2|735864|734864|735879.7|734879.7|735842.1|734842.1|33
1638537440000|2021-12-03 13:17:20|735850.4|734850.4|735739.7|734739.7|735850.4|734850.4|735729.5|734729.5|32
1638537450000|2021-12-03 13:17:30|735738.9|734738.9|735746.1|734746.1|735762.4|734762.4|735738.9|734738.9|32
1638537460000|2021-12-03 13:17:40|735748.6|734748.6|735755.4|734755.4|735765.8|734765.8|735735.7|734735.7|34
1638537470000|2021-12-03 13:17:50|735764.8|734764.8|735773.4|734773.4|735773.4|734773.4|735747.5|734747.5|32
1638537480000|2021-12-03 13:18:00|735773.1|734773.1|735765.6|734765.6|735774.6|734774.6|735755.2|734755.2|15
1638537490000|2021-12-03 13:18:10|735780.3|734780.3|735876|734876|735937.5|734937.5|735780.3|734780.3|38
1638537500000|2021-12-03 13:18:20|735879.7|734879.7|735882.4|734882.4|735890.4|734890.4|735851.8|734851.8|31
1638537510000|2021-12-03 13:18:30|735881.7|734881.7|735897.5|734897.5|735897.7|734897.7|735875.4|734875.4|29
1638537520000|2021-12-03 13:18:40|735896.7|734896.7|735892.8|734892.8|735906.7|734906.7|735890.7|734890.7|27
1638537530000|2021-12-03 13:18:50|735893.7|734893.7|735873.2|734873.2|735893.7|734893.7|735862.2|734862.2|22
1638537540000|2021-12-03 13:19:00|735869.6|734869.6|735859.9|734859.9|735876.1|734876.1|735857.5|734857.5|24
1638537550000|2021-12-03 13:19:10|735861.2|734861.2|735853|734853|735861.6|734861.6|735833|734833|30
1638537560000|2021-12-03 13:19:20|735850.6|734850.6|735849.2|734849.2|735858.9|734858.9|735840|734840|29
1638537570000|2021-12-03 13:19:30|735849|734849|735821.8|734821.8|735859.3|734859.3|735805.9|734805.9|32
1638537580000|2021-12-03 13:19:40|735826.2|734826.2|735855|734855|735856.8|734856.8|735816.4|734816.4|32
1638537590000|2021-12-03 13:19:50|735852.6|734852.6|735864.5|734864.5|735864.5|734864.5|735846.1|734846.1|14
1638537600000|2021-12-03 13:20:00|735863.5|734863.5|735835.2|734835.2|735868.6|734868.6|735833.1|734833.1|37
1638537610000|2021-12-03 13:20:10|735840.8|734840.8|735827.6|734827.6|735847.6|734847.6|735823.8|734823.8|36
1638537620000|2021-12-03 13:20:20|735829.1|734829.1|735831.5|734831.5|735839.1|734839.1|735820.1|734820.1|29
1638537630000|2021-12-03 13:20:30|735831.1|734831.1|735775.7|734775.7|735836.9|734836.9|735766.2|734766.2|20
1638537640000|2021-12-03 13:20:40|735770.6|734770.6|735785.1|734785.1|735785.1|734785.1|735770.3|734770.3|18
1638537650000|2021-12-03 13:20:50|735795.9|734795.9|735774.3|734774.3|735795.9|734795.9|735762.1|734762.1|16
1638537660000|2021-12-03 13:21:00|735772.5|734772.5|735779.7|734779.7|735782.3|734782.3|735768.4|734768.4|17
1638537670000|2021-12-03 13:21:10|735777.7|734777.7|735801.8|734801.8|735805.5|734805.5|735767.5|734767.5|28
1638537680000|2021-12-03 13:21:20|735792.5|734792.5|735763.8|734763.8|735804.4|734804.4|735763.8|734763.8|31
1638537690000|2021-12-03 13:21:30|735778|734778|735791.3|734791.3|735794.6|734794.6|735769.7|734769.7|24
1638537700000|2021-12-03 13:21:40|735788.9|734788.9|735786.5|734786.5|735790.4|734790.4|735776.1|734776.1|30
1638537710000|2021-12-03 13:21:50|735790.2|734790.2|735769.9|734769.9|735790.2|734790.2|735768.3|734768.3|13
1638537720000|2021-12-03 13:22:00|735771.1|734771.1|735770.7|734770.7|735771.1|734771.1|735766|734766|12
1638537730000|2021-12-03 13:22:10|735771.5|734771.5|735773.1|734773.1|735778.5|734778.5|735771.2|734771.2|23
1638537740000|2021-12-03 13:22:20|735768.4|734768.4|735784.7|734784.7|735790.9|734790.9|735768.4|734768.4|24
1638537750000|2021-12-03 13:22:30|735780.1|734780.1|735791.3|734791.3|735807.8|734807.8|735780.1|734780.1|16
1638537760000|2021-12-03 13:22:40|735787.6|734787.6|735795.7|734795.7|735802.5|734802.5|735787.6|734787.6|12
1638537770000|2021-12-03 13:22:50|735791.4|734791.4|735788.6|734788.6|735803.5|734803.5|735788.3|734788.3|18
1638537780000|2021-12-03 13:23:00|735788.2|734788.2|735787.4|734787.4|735792.9|734792.9|735785.9|734785.9|8
1638537790000|2021-12-03 13:23:10|735788.2|734788.2|735777.7|734777.7|735788.2|734788.2|735770|734770|19
1638537800000|2021-12-03 13:23:20|735780.1|734780.1|735787.5|734787.5|735796.5|734796.5|735775.8|734775.8|26
1638537810000|2021-12-03 13:23:30|735787.3|734787.3|735804.8|734804.8|735816.3|734816.3|735787.3|734787.3|29
1638537820000|2021-12-03 13:23:40|735805.4|734805.4|735768.8|734768.8|735805.4|734805.4|735757|734757|25
1638537830000|2021-12-03 13:23:50|735763.6|734763.6|735772|734772|735782|734782|735760.6|734760.6|20
1638537840000|2021-12-03 13:24:00|735772.3|734772.3|735767.6|734767.6|735775.9|734775.9|735726.5|734726.5|30
1638537850000|2021-12-03 13:24:10|735766.3|734766.3|735685.3|734685.3|735766.3|734766.3|735668.1|734668.1|26
1638537860000|2021-12-03 13:24:20|735690|734690|735677.7|734677.7|735692.9|734692.9|735674.1|734674.1|27
1638537870000|2021-12-03 13:24:30|735678.1|734678.1|735677.7|734677.7|735679.9|734679.9|735677.2|734677.2|15
1638537880000|2021-12-03 13:24:40|735677.3|734677.3|735687.8|734687.8|735687.8|734687.8|735665.1|734665.1|20
1638537890000|2021-12-03 13:24:50|735686|734686|735690.5|734690.5|735695.7|734695.7|735672.8|734672.8|28
1638537900000|2021-12-03 13:25:00|735695.1|734695.1|735701.7|734701.7|735702.1|734702.1|735693.3|734693.3|25
1638537910000|2021-12-03 13:25:10|735702.6|734702.6|735767.5|734767.5|735773|734773|735702.6|734702.6|26
1638537920000|2021-12-03 13:25:20|735771.2|734771.2|735763.1|734763.1|735773.6|734773.6|735760.8|734760.8|21
1638537930000|2021-12-03 13:25:30|735764.9|734764.9|735754.3|734754.3|735767.5|734767.5|735734.8|734734.8|28
1638537940000|2021-12-03 13:25:40|735748.5|734748.5|735750|734750|735752.8|734752.8|735746.3|734746.3|22
1638537950000|2021-12-03 13:25:50|735750.1|734750.1|735736.7|734736.7|735761.2|734761.2|735730.6|734730.6|28
1638537960000|2021-12-03 13:26:00|735746.7|734746.7|735753.8|734753.8|735760.6|734760.6|735738.7|734738.7|32
1638537970000|2021-12-03 13:26:10|735753.5|734753.5|735753.1|734753.1|735754.6|734754.6|735752.2|734752.2|11
1638537980000|2021-12-03 13:26:20|735753.3|734753.3|735743.5|734743.5|735760.8|734760.8|735722.2|734722.2|19
1638537990000|2021-12-03 13:26:30|735741.1|734741.1|735745.6|734745.6|735749.4|734749.4|735735.2|734735.2|18
1638538000000|2021-12-03 13:26:40|735747.7|734747.7|735745.7|734745.7|735757.3|734757.3|735737.9|734737.9|17
1638538010000|2021-12-03 13:26:50|735746.7|734746.7|735746.8|734746.8|735760.1|734760.1|735742|734742|19
1638538020000|2021-12-03 13:27:00|735748.1|734748.1|735759|734759|735760.3|734760.3|735746|734746|25
1638538030000|2021-12-03 13:27:10|735760|734760|735769.3|734769.3|735771.3|734771.3|735759.3|734759.3|21
1638538040000|2021-12-03 13:27:20|735769.6|734769.6|735769.8|734769.8|735771|734771|735767.4|734767.4|18
1638538050000|2021-12-03 13:27:30|735768.4|734768.4|735765.4|734765.4|735773.3|734773.3|735765.2|734765.2|21
1638538060000|2021-12-03 13:27:40|735765.9|734765.9|735762.6|734762.6|735768.7|734768.7|735760.4|734760.4|18
1638538070000|2021-12-03 13:27:50|735762|734762|735765.2|734765.2|735767.2|734767.2|735761.6|734761.6|18
1638538080000|2021-12-03 13:28:00|735765.4|734765.4|735833.7|734833.7|735853.7|734853.7|735764.3|734764.3|22
1638538090000|2021-12-03 13:28:10|735832.4|734832.4|735835.7|734835.7|735854.8|734854.8|735832.4|734832.4|35
1638538100000|2021-12-03 13:28:20|735835.1|734835.1|735811.3|734811.3|736342.5|734883.8|735791.3|734308.3|37
1638538110000|2021-12-03 13:28:30|735814|734814|735826.2|734826.2|736334.9|734834.5|735807.8|734317.7|34
1638538120000|2021-12-03 13:28:40|735820.6|734820.6|736321.4|734321.4|736332.6|734833.8|735790.9|734316.6|30
1638538130000|2021-12-03 13:28:50|735819.2|734819.2|735759.5|734759.5|736306.4|734819.2|735740.7|734240.4|29
1638538140000|2021-12-03 13:29:00|735743.5|734743.5|736273|734273|736279.5|734752.5|735737.2|734244.5|30
1638538150000|2021-12-03 13:29:10|736267.4|734267.4|736249.1|734249.1|736267.4|734747.2|735728.7|734231.6|25
1638538160000|2021-12-03 13:29:20|736246.5|734246.5|736231.2|734231.2|736254.1|734731.6|735719.4|734230.1|24
1638538170000|2021-12-03 13:29:30|736222.7|734222.7|736240.7|734240.7|736258.9|734258.9|736222.7|734222.7|33
1638538180000|2021-12-03 13:29:40|736246.1|734246.1|736415.5|734415.5|736415.5|734415.5|736235.9|734235.9|17
1638538190000|2021-12-03 13:29:50|736307.1|734307.1|736298.3|734298.3|736447.6|734447.6|736260.3|734260.3|20
1638538200000|2021-12-03 13:30:00|736268.6|734268.6|735972.7|733972.7|736357.2|734357.2|735969.8|733969.8|39
1638538210000|2021-12-03 13:30:10|735978.1|733978.1|735529.4|733529.4|735978.1|734276|735215.6|733414.4|40
1638538220000|2021-12-03 13:30:20|735499.1|733499.1|735517.3|733517.3|735618.4|733618.4|735415.4|733415.4|40
1638538230000|2021-12-03 13:30:30|735500.7|733500.7|734869.5|732869.5|735507.7|733507.7|734851.2|732851.2|40
1638538240000|2021-12-03 13:30:40|734894.1|732894.1|734588.3|732588.3|734894.1|732894.1|734404.8|732404.8|40
1638538250000|2021-12-03 13:30:50|734601.5|732601.5|734651.5|732651.5|734702.3|732702.3|734565|732565|40
1638538260000|2021-12-03 13:31:00|734660.3|732660.3|734349|732349|734660.3|732660.3|734342|732342|40
1638538270000|2021-12-03 13:31:10|734373.9|732373.9|734047.9|732047.9|734384.6|732384.6|734010.9|732010.9|40
1638538280000|2021-12-03 13:31:20|734053.3|732053.3|734162|732162|734186.5|732186.5|733989.2|731989.2|40
1638538290000|2021-12-03 13:31:30|734152.7|732152.7|734352.2|732352.2|734396.9|732396.9|734152.7|732152.7|40
1638538300000|2021-12-03 13:31:40|734338.2|732338.2|734552.8|732552.8|734646.7|732646.7|734338.2|732338.2|40
1638538310000|2021-12-03 13:31:50|734554.6|732554.6|734548.4|732548.4|734654.3|732654.3|734451.5|732451.5|40
1638538320000|2021-12-03 13:32:00|734603.5|732603.5|734634.5|732634.5|734672|733153.8|734153.8|732536|40
1638538330000|2021-12-03 13:32:10|734619.8|732619.8|734590.2|732590.2|734652.6|732652.6|734570.9|732570.9|39
1638538340000|2021-12-03 13:32:20|734609.2|732609.2|734622.9|732622.9|734636.4|733133.7|734133.7|732542.4|37
1638538350000|2021-12-03 13:32:30|734623.2|732623.2|734224.4|733224.4|734698.2|733239.4|734189.4|732603.3|34
1638538360000|2021-12-03 13:32:40|734120.6|733120.6|734726.2|732726.2|734737.5|733221.5|734120.6|732627.7|37
1638538370000|2021-12-03 13:32:50|734729.7|732729.7|734965.3|732965.3|734965.3|733430.9|734232.9|732725.2|39
1638538380000|2021-12-03 13:33:00|734979.5|732979.5|735085.6|733085.6|735126.9|733520.1|734120.9|732551.3|39
1638538390000|2021-12-03 13:33:10|735090.3|733090.3|735009.6|733009.6|735107.8|733444.5|734438.7|732937|40
1638538400000|2021-12-03 13:33:20|735005.2|733005.2|735089.5|733089.5|735161.3|733161.3|734992.4|732992.4|40
1638538410000|2021-12-03 13:33:30|735088.3|733088.3|735217.8|733217.8|735237.3|733698.5|734678.8|733049.3|39
1638538420000|2021-12-03 13:33:40|735217.1|733217.1|734737.5|733737.5|735237.6|733740.3|734723.1|733212.2|39
1638538430000|2021-12-03 13:33:50|734745.1|733745.1|734737.5|733737.5|735336.8|733834.8|734735.2|733295.8|38
1638538440000|2021-12-03 13:34:00|734773.5|733773.5|735361.7|733361.7|735369.7|733853.6|734752.8|733267.6|38
1638538450000|2021-12-03 13:34:10|735356.5|733356.5|735648.3|733648.3|735750.5|734043.3|734868.7|733356.5|40
1638538460000|2021-12-03 13:34:20|735676.3|733676.3|735018.3|734018.3|735679.2|734069.2|735018.3|733575.2|40
1638538470000|2021-12-03 13:34:30|735025.9|734025.9|735518.9|733518.9|735518.9|734066.9|734908.2|733415.7|39
1638538480000|2021-12-03 13:34:40|735549.6|733549.6|735576.1|733576.1|735638.2|734093.2|735055|733549.6|40
1638538490000|2021-12-03 13:34:50|735573.5|733573.5|735119|734119|735573.5|734128.7|735037.2|733573.5|38
1638538500000|2021-12-03 13:35:00|735132.8|734132.8|735886.8|733886.8|735923.1|734296.8|735119.4|733738.7|40
1638538510000|2021-12-03 13:35:10|735361.4|734361.4|735345|734345|736116.8|734531.4|735345|733852.1|39
1638538520000|2021-12-03 13:35:20|735822.1|733822.1|735756.1|733756.1|735871.9|734337.6|735218.8|733667.7|39
1638538530000|2021-12-03 13:35:30|735730.3|733730.3|735043.2|734043.2|735736.2|734043.2|735043.2|733548.8|38
1638538540000|2021-12-03 13:35:40|735040.9|734040.9|735159.2|733159.2|735530.6|734040.9|734743.8|733159.2|41
1638538550000|2021-12-03 13:35:50|735143|733143|734663.9|733663.9|735317.8|733667.6|734663.9|733119.5|40
1638538560000|2021-12-03 13:36:00|735161.5|733161.5|735152.2|733152.2|735162.9|733162.9|735064.3|733064.3|39
1638538570000|2021-12-03 13:36:10|735193.9|733193.9|735289.5|733289.5|735315.6|733690.3|734690.3|733193.9|40
1638538580000|2021-12-03 13:36:20|735300.7|733300.7|735482.1|733482.1|735490.3|733490.3|735254.1|733254.1|38
1638538590000|2021-12-03 13:36:30|735481.6|733481.6|735379.8|733379.8|735481.6|733481.6|735371.2|733371.2|39
1638538600000|2021-12-03 13:36:40|735397.1|733397.1|735505.5|733505.5|735639.9|733935.8|734927.6|733397.1|40
1638538610000|2021-12-03 13:36:50|735506.4|733506.4|735490.7|733490.7|735512.8|733965.7|734964.3|733439.8|38
1638538620000|2021-12-03 13:37:00|735489.7|733489.7|735445|733445|735537.6|734039.5|735015.2|733439.3|39
1638538630000|2021-12-03 13:37:10|735443.2|733443.2|735369.9|733369.9|735443.2|733443.2|735246.9|733246.9|38
1638538640000|2021-12-03 13:37:20|735360.3|733360.3|735293.6|733293.6|735363.6|733801.1|734801.1|733268.8|40
1638538650000|2021-12-03 13:37:30|735296.1|733296.1|734483.5|733483.5|735306.9|733504.5|734482.2|732955.6|40
1638538660000|2021-12-03 13:37:40|735001.2|733001.2|734355.1|733355.1|735093.2|733537.4|734343.2|732898.8|39
1638538670000|2021-12-03 13:37:50|734344.1|733344.1|735118.3|733118.3|735118.3|733344.1|734344.1|732881.8|39
1638538680000|2021-12-03 13:38:00|735122.4|733122.4|735117.4|733117.4|735169.5|733169.5|735066.6|733066.6|40
1638538690000|2021-12-03 13:38:10|735130.9|733130.9|735137.4|733137.4|735152.8|733676.8|734581|733046.6|40
1638538700000|2021-12-03 13:38:20|735130.6|733130.6|734703.3|733703.3|735277.1|733784.3|734701.4|733126.5|39
1638538710000|2021-12-03 13:38:30|735217.2|733217.2|735322.1|733322.1|735322.1|733750.6|734750.6|733210|34
1638538720000|2021-12-03 13:38:40|735303.2|733303.2|734862.1|733862.1|735320.7|733867.1|734784.5|733288.5|39
1638538730000|2021-12-03 13:38:50|734959.1|733959.1|735358.7|733358.7|735442.9|733959.1|734855.2|733351.3|39
1638538740000|2021-12-03 13:39:00|735355.6|733355.6|734942.6|733942.6|735365.2|733946.5|734844.1|733332.8|38
1638538750000|2021-12-03 13:39:10|734930.2|733930.2|735385.3|733385.3|735441.9|733931.5|734900.7|733379|39
1638538760000|2021-12-03 13:39:20|735383.9|733383.9|735381.1|733381.1|735391.5|733888.6|734888.6|733366.1|37
1638538770000|2021-12-03 13:39:30|735383.1|733383.1|735348.4|733348.4|735383.1|733868.9|734830.2|733347.2|38
1638538780000|2021-12-03 13:39:40|735347.9|733347.9|734864.5|733864.5|735353.1|733877.4|734863.8|733347.9|36
1638538790000|2021-12-03 13:39:50|734866.7|733866.7|734820.5|733820.5|734875.3|733875.3|734819.1|733819.1|33
1638538800000|2021-12-03 13:40:00|734818.5|733818.5|735191.4|733191.4|735235|733818.5|734649|733145.8|37
1638538810000|2021-12-03 13:40:10|735184.7|733184.7|734732.7|733732.7|735235.6|733739.9|734696.5|733184.7|32
1638538820000|2021-12-03 13:40:20|734731.2|733731.2|734722.1|733722.1|734766|733766|734712.1|733712.1|37
1638538830000|2021-12-03 13:40:30|734727|733727|734794.7|733794.7|734794.7|733794.7|734693.9|733693.9|39
1638538840000|2021-12-03 13:40:40|734874|733874|734824.8|733824.8|734924.4|733924.4|734824.8|733824.8|40
1638538850000|2021-12-03 13:40:50|734816.3|733816.3|734814.7|733814.7|734863|733863|734814.6|733814.6|38
1638538860000|2021-12-03 13:41:00|734816|733816|734822.2|733822.2|734832.2|733832.2|734745|733745|39
1638538870000|2021-12-03 13:41:10|734870.7|733870.7|734948.6|733948.6|735434.7|733954.2|734846.3|733428.9|35
1638538880000|2021-12-03 13:41:20|734958.3|733958.3|734974.2|733974.2|735431.3|734016.4|734912.4|733431.3|39
1638538890000|2021-12-03 13:41:30|734968.4|733968.4|734945.8|733945.8|735014.8|734014.8|734945.8|733945.8|36
1638538900000|2021-12-03 13:41:40|734945.6|733945.6|735027.1|734027.1|735035.5|734035.5|734945.6|733945.6|38
1638538910000|2021-12-03 13:41:50|735026.7|734026.7|735095.2|734095.2|735141.1|734141.1|735018|734018|40
1638538920000|2021-12-03 13:42:00|735104.8|734104.8|735334.3|734334.3|735334.3|734334.3|735078.3|734078.3|36
1638538930000|2021-12-03 13:42:10|735329.9|734329.9|735256.3|734256.3|735840.3|734335.5|735242.5|733828.1|36
1638538940000|2021-12-03 13:42:20|735258|734258|735140.6|734140.6|735263.5|734263.5|735108.5|734108.5|37
1638538950000|2021-12-03 13:42:30|735134.5|734134.5|735188.4|734188.4|735188.4|734188.4|735113.4|734113.4|39
1638538960000|2021-12-03 13:42:40|735191.4|734191.4|735286.3|734286.3|735358.9|734358.9|735191.4|734191.4|37
1638538970000|2021-12-03 13:42:50|735276.5|734276.5|735325.7|734325.7|735335.5|734335.5|735276.5|734276.5|37
1638538980000|2021-12-03 13:43:00|735270.3|734270.3|735228.5|734228.5|735270.3|734270.3|735182.9|734182.9|37
1638538990000|2021-12-03 13:43:10|735234.8|734234.8|735259.1|734259.1|735259.1|734259.1|735206.6|734206.6|31
1638539000000|2021-12-03 13:43:20|735256.2|734256.2|735247.4|734247.4|735306|734306|735220.2|734220.2|35
1638539010000|2021-12-03 13:43:30|735245.5|734245.5|735127.1|734127.1|735261.3|734261.3|735122.6|734122.6|32
1638539020000|2021-12-03 13:43:40|735119.9|734119.9|735119.7|734119.7|735139.8|734139.8|735047.6|734047.6|38
1638539030000|2021-12-03 13:43:50|735129.9|734129.9|735101.2|734101.2|735141.4|734141.4|735100|734100|30
1638539040000|2021-12-03 13:44:00|735023.4|734023.4|735108.1|734108.1|735108.1|734108.1|734943|733943|34
1638539050000|2021-12-03 13:44:10|735117.3|734117.3|735019.7|734019.7|735117.3|734117.3|735003.8|734003.8|37
1638539060000|2021-12-03 13:44:20|735016.4|734016.4|734950.5|733950.5|735016.5|734016.5|734917|733917|40
1638539070000|2021-12-03 13:44:30|734956.4|733956.4|734993.6|733993.6|735060.7|734060.7|734952.4|733952.4|38
1638539080000|2021-12-03 13:44:40|734993.2|733993.2|734947.9|733947.9|735035.3|734035.3|734947.9|733947.9|34
1638539090000|2021-12-03 13:44:50|734950.2|733950.2|734978.4|733978.4|735006.1|734006.1|734944.3|733944.3|31
1638539100000|2021-12-03 13:45:00|734983|733983|735193.8|734193.8|735211.1|734211.1|734979.7|733979.7|37
1638539110000|2021-12-03 13:45:10|735198.3|734198.3|735182.8|734182.8|735286.7|734286.7|735181.8|734181.8|32
1638539120000|2021-12-03 13:45:20|735182.6|734182.6|735086.3|734086.3|735199.2|734199.2|735084|734084|32
1638539130000|2021-12-03 13:45:30|735086.5|734086.5|735023.8|734023.8|735132|734132|735023.8|734023.8|35
1638539140000|2021-12-03 13:45:40|735091.8|734091.8|735133.7|734133.7|735625.8|734179.9|735091.8|733623.7|34
1638539150000|2021-12-03 13:45:50|735123.5|734123.5|735181.8|734181.8|735223|734223|735116.5|734116.5|36
1638539160000|2021-12-03 13:46:00|735207.3|734207.3|735155.9|734155.9|735236.4|734236.4|735128|734128|40
1638539170000|2021-12-03 13:46:10|735139.2|734139.2|735233.9|734233.9|735236.2|734236.2|735123.3|734123.3|36
1638539180000|2021-12-03 13:46:20|735220.5|734220.5|735200.8|734200.8|735231.1|734231.1|735180.7|734180.7|37
1638539190000|2021-12-03 13:46:30|735194.8|734194.8|735216.8|734216.8|735223.5|734223.5|735180.4|734180.4|34
1638539200000|2021-12-03 13:46:40|735219.8|734219.8|735236.4|734236.4|735257.7|734257.7|735189.7|734189.7|35
1638539210000|2021-12-03 13:46:50|735228.5|734228.5|735372.7|734372.7|735430.3|734430.3|735228.5|734228.5|37
1638539220000|2021-12-03 13:47:00|735376.9|734376.9|735315.4|734315.4|735376.9|734376.9|735281.9|734281.9|39
1638539230000|2021-12-03 13:47:10|735317.6|734317.6|735439.9|734439.9|735455.5|734455.5|735317.6|734317.6|38
1638539240000|2021-12-03 13:47:20|735448.8|734448.8|735435.7|734435.7|735458.1|734458.1|735422.3|734422.3|38
1638539250000|2021-12-03 13:47:30|735436.9|734436.9|735498.5|734498.5|735513.1|734513.1|735436.9|734436.9|40
1638539260000|2021-12-03 13:47:40|735496.8|734496.8|735477.8|734477.8|735541.9|734541.9|735477.8|734477.8|38
1638539270000|2021-12-03 13:47:50|735481.3|734481.3|735740.3|734740.3|736220.5|734740.3|735467.2|734210.1|38
1638539280000|2021-12-03 13:48:00|735721.3|734721.3|735737.4|734737.4|735744.5|734744.5|735714.7|734714.7|38
1638539290000|2021-12-03 13:48:10|735848.1|734848.1|735845.2|734845.2|736350.1|734870.7|735824.3|734337.6|39
1638539300000|2021-12-03 13:48:20|735857.1|734857.1|736452.8|734452.8|736463|734965.2|735857.1|734452.8|38
1638539310000|2021-12-03 13:48:30|736456.5|734456.5|736609.1|734609.1|736909.9|735385.7|735952.5|734456.5|40
1638539320000|2021-12-03 13:48:40|736623.9|734623.9|736026.6|735026.6|736658.6|735098.1|736016.4|734552.3|38
1638539330000|2021-12-03 13:48:50|736048.1|735048.1|736729.2|734729.2|736740.1|735204.4|736038.6|734665.5|39
1638539340000|2021-12-03 13:49:00|736736.5|734736.5|736037|735037|736736.5|735222.9|736007.8|734711.4|34
1638539350000|2021-12-03 13:49:10|735958.9|734958.9|735919.2|734919.2|736644.7|735253.6|735899.2|734420|39
1638539360000|2021-12-03 13:49:20|735935.8|734935.8|736605.7|734605.7|736681.5|735155.1|735935.5|734443.1|34
1638539370000|2021-12-03 13:49:30|736604.5|734604.5|736080|735080|736622.3|735101.9|736078.6|734592.7|36
1638539380000|2021-12-03 13:49:40|736078.1|735078.1|736557.1|734557.1|736560.6|735078.6|736055.4|734468|36
1638539390000|2021-12-03 13:49:50|736573.8|734573.8|736060.6|735060.6|736594.8|735092.2|736039.9|734537.4|32
1638539400000|2021-12-03 13:50:00|736061.4|735061.4|736107.9|735107.9|736648.3|735156.5|736061.4|734596.9|37
1638539410000|2021-12-03 13:50:10|736107.3|735107.3|736034.2|735034.2|736558.1|735107.3|736008.9|734507.8|37
1638539420000|2021-12-03 13:50:20|736052.2|735052.2|736156.5|735156.5|736647.9|735203.4|736052.2|734561.4|36
1638539430000|2021-12-03 13:50:30|736156|735156|736159.9|735159.9|736220.3|735220.3|736156|735156|39
1638539440000|2021-12-03 13:50:40|736163.4|735163.4|736191.4|735191.4|736204.5|735204.5|736127|735127|34
1638539450000|2021-12-03 13:50:50|736191.1|735191.1|736108.9|735108.9|736226.6|735226.6|736108.9|735108.9|38
1638539460000|2021-12-03 13:51:00|736111.4|735111.4|736017.3|735017.3|736111.4|735111.4|735928.7|734928.7|36
1638539470000|2021-12-03 13:51:10|735950.4|734950.4|735837.8|734837.8|736000.7|735000.7|735789.7|734789.7|34
1638539480000|2021-12-03 13:51:20|735833|734833|735727.5|734727.5|736221.3|734835.8|735727.5|734166.1|39
1638539490000|2021-12-03 13:51:30|735728.4|734728.4|735822.1|734822.1|736216.7|734824|735726.6|734216.7|35
1638539500000|2021-12-03 13:51:40|735817.7|734817.7|735804.2|734804.2|735830.4|734830.4|735787.4|734787.4|29
1638539510000|2021-12-03 13:51:50|735802.1|734802.1|735763.9|734763.9|735802.1|734802.1|735752.9|734752.9|27
1638539520000|2021-12-03 13:52:00|735801.1|734801.1|735696|734696|736296.1|734801.1|735689.6|734284.9|36
1638539530000|2021-12-03 13:52:10|735694.2|734694.2|735556.1|734556.1|735749.1|734749.1|735556.1|734556.1|36
1638539540000|2021-12-03 13:52:20|735550|734550|735616.1|734616.1|735631.5|734631.5|735547.3|734547.3|39
1638539550000|2021-12-03 13:52:30|735616|734616|735835|734835|735841.6|734841.6|735616|734616|40
1638539560000|2021-12-03 13:52:40|735833|734833|735982.9|734982.9|735982.9|734982.9|735829.8|734829.8|32
1638539570000|2021-12-03 13:52:50|735980.1|734980.1|736100.2|735100.2|736481.6|735107|735949.1|734456.3|31
1638539580000|2021-12-03 13:53:00|736115.4|735115.4|736058.3|735058.3|736122.7|735122.7|736058.3|735058.3|40
1638539590000|2021-12-03 13:53:10|736062.3|735062.3|736083.3|735083.3|736446.1|735089.4|735951.8|734437.5|38
1638539600000|2021-12-03 13:53:20|736080.8|735080.8|736022.2|735022.2|736082.3|735082.3|736021.4|735021.4|37
1638539610000|2021-12-03 13:53:30|736015.2|735015.2|735980.5|734980.5|736015.2|735015.2|735957.3|734957.3|38
1638539620000|2021-12-03 13:53:40|735979.7|734979.7|736001.7|735001.7|736016.9|735016.9|735978.2|734978.2|32
1638539630000|2021-12-03 13:53:50|736002.3|735002.3|736032.9|735032.9|736034.9|735034.9|735967.2|734967.2|32
1638539640000|2021-12-03 13:54:00|736033.7|735033.7|736010.3|735010.3|736040.7|735040.7|736007.1|735007.1|33
1638539650000|2021-12-03 13:54:10|736011.8|735011.8|735866.6|734866.6|736011.8|735011.8|735849.5|734849.5|39
1638539660000|2021-12-03 13:54:20|735869|734869|735868.2|734868.2|735881.7|734881.7|735833.8|734833.8|37
1638539670000|2021-12-03 13:54:30|735861|734861|735817.9|734817.9|735868.1|734868.1|735816.8|734816.8|32
1638539680000|2021-12-03 13:54:40|735790|734790|735726.5|734726.5|735790|734790|735726.5|734726.5|35
1638539690000|2021-12-03 13:54:50|735713.1|734713.1|735629|734629|735732.3|734732.3|735602.3|734602.3|38
1638539700000|2021-12-03 13:55:00|735626.5|734626.5|735582.9|734582.9|735626.8|734626.8|735568.9|734568.9|35
1638539710000|2021-12-03 13:55:10|735571.8|734571.8|735535.2|734535.2|735590.2|734590.2|735535.2|734535.2|32
1638539720000|2021-12-03 13:55:20|735531.7|734531.7|735543.9|734543.9|735576.9|734576.9|735531.7|734531.7|38
1638539730000|2021-12-03 13:55:30|735546.2|734546.2|735370.3|734370.3|735546.2|734546.2|735349.7|734349.7|40
1638539740000|2021-12-03 13:55:40|735367.6|734367.6|735487.9|734487.9|735487.9|734487.9|735346.9|734346.9|39
1638539750000|2021-12-03 13:55:50|735493.5|734493.5|735447.9|734447.9|736048.5|734541.5|735443.7|733956.5|39
1638539760000|2021-12-03 13:56:00|735450.7|734450.7|735334.9|734334.9|735798.9|734485.1|735273.7|733797.1|37
1638539770000|2021-12-03 13:56:10|735398.5|734398.5|735303.3|734303.3|735419|734419|735286.6|734286.6|39
1638539780000|2021-12-03 13:56:20|735286.9|734286.9|735271|734271|735312|734312|735264.4|734264.4|38
1638539790000|2021-12-03 13:56:30|735277.4|734277.4|735161.9|734161.9|735277.4|734277.4|735062.3|734062.3|39
1638539800000|2021-12-03 13:56:40|735158.7|734158.7|735223.9|734223.9|735226.9|734226.9|735156.6|734156.6|40
1638539810000|2021-12-03 13:56:50|735218.2|734218.2|735322.6|734322.6|735324|734324|735218.2|734218.2|35
1638539820000|2021-12-03 13:57:00|735319.3|734319.3|735241.8|734241.8|735342.3|734342.3|735241.8|734241.8|39
1638539830000|2021-12-03 13:57:10|735242.2|734242.2|735210|734210|735295.7|734295.7|735180|734180|39
1638539840000|2021-12-03 13:57:20|735223.3|734223.3|735259.4|734259.4|735290.5|734290.5|735211.9|734211.9|37
1638539850000|2021-12-03 13:57:30|735264.2|734264.2|735245.4|734245.4|735275.9|734275.9|735233.5|734233.5|37
1638539860000|2021-12-03 13:57:40|735244.6|734244.6|735204.4|734204.4|735712.4|734244.6|735168.8|733667.4|39
1638539870000|2021-12-03 13:57:50|735209.7|734209.7|735245.6|734245.6|735258.7|734258.7|735208.1|734208.1|38
1638539880000|2021-12-03 13:58:00|735306|734306|735381.4|734381.4|735386.6|734386.6|735306|734306|33
1638539890000|2021-12-03 13:58:10|735398.2|734398.2|735431.2|734431.2|735461.7|734461.7|735393.9|734393.9|39
1638539900000|2021-12-03 13:58:20|735425.1|734425.1|735513.1|734513.1|735543.1|734543.1|735419|734419|38
1638539910000|2021-12-03 13:58:30|735520.1|734520.1|735584.2|734584.2|736028.2|734584.2|735497.6|733987.7|38
1638539920000|2021-12-03 13:58:40|735578.3|734578.3|735550.9|734550.9|736095.7|734632.6|735548.2|734050|36
1638539930000|2021-12-03 13:58:50|735531.3|734531.3|735540.2|734540.2|735558.1|734558.1|735502.3|734502.3|38
1638539940000|2021-12-03 13:59:00|735543.9|734543.9|735601.8|734601.8|735601.8|734601.8|735543.9|734543.9|36
1638539950000|2021-12-03 13:59:10|735598.8|734598.8|735597.2|734597.2|735612.4|734612.4|735585.7|734585.7|31
1638539960000|2021-12-03 13:59:20|735574|734574|735311.9|734311.9|735926.8|734574|735293.4|733795.1|39
1638539970000|2021-12-03 13:59:30|735819.9|733819.9|735810|733810|735842.5|734333.2|735310.1|733803.8|36
1638539980000|2021-12-03 13:59:40|735321.1|734321.1|735346.2|734346.2|735776.2|734348|735263.1|733748.7|27
1638539990000|2021-12-03 13:59:50|735356.2|734356.2|735391.6|734391.6|735399.7|734399.7|735345.9|734345.9|32
1638540000000|2021-12-03 14:00:00|735389.1|734389.1|735433.4|734433.4|735446|734446|735385.8|734385.8|38
1638540010000|2021-12-03 14:00:10|735427.6|734427.6|735458.1|734458.1|735474.1|734474.1|735409.2|734409.2|32
1638540020000|2021-12-03 14:00:20|735466.6|734466.6|735402.5|734402.5|735466.7|734466.7|735385.1|734385.1|35
1638540030000|2021-12-03 14:00:30|735405.3|734405.3|735444.7|734444.7|735462.2|734462.2|735356.5|734356.5|40
1638540040000|2021-12-03 14:00:40|735452.2|734452.2|735492.2|734492.2|735502.6|734502.6|735452.2|734452.2|38
1638540050000|2021-12-03 14:00:50|735495.7|734495.7|735697.3|734697.3|735704|734704|735485.8|734485.8|37
1638540060000|2021-12-03 14:01:00|735695.9|734695.9|735679.8|734679.8|735744.2|734744.2|735637.5|734637.5|40
1638540070000|2021-12-03 14:01:10|735679|734679|735732.4|734732.4|735732.4|734732.4|735654|734654|36
1638540080000|2021-12-03 14:01:20|735742.4|734742.4|735683.2|734683.2|735742.4|734742.4|735604.5|734604.5|39
1638540090000|2021-12-03 14:01:30|735632.7|734632.7|735730.7|734730.7|735730.7|734730.7|735613.9|734613.9|35
1638540100000|2021-12-03 14:01:40|735730.5|734730.5|735740.1|734740.1|735766.5|734766.5|735704.2|734704.2|37
1638540110000|2021-12-03 14:01:50|735735.5|734735.5|735935.6|734935.6|735940.6|734940.6|735735.5|734735.5|38
1638540120000|2021-12-03 14:02:00|735934.9|734934.9|735815.7|734815.7|735934.9|734934.9|735776.1|734776.1|40
1638540130000|2021-12-03 14:02:10|735813.6|734813.6|735895.4|734895.4|735939.4|734939.4|735813.6|734813.6|39
1638540140000|2021-12-03 14:02:20|735901|734901|735938.9|734938.9|735967.6|734967.6|735897.5|734897.5|40
1638540150000|2021-12-03 14:02:30|735936.5|734936.5|736050.6|735050.6|736082.7|735082.7|735936.5|734936.5|39
1638540160000|2021-12-03 14:02:40|736050.9|735050.9|736156.2|735156.2|736161.9|735161.9|736050.9|735050.9|40
1638540170000|2021-12-03 14:02:50|736156.7|735156.7|736100.4|735100.4|736195.5|735195.5|736097.9|735097.9|40
1638540180000|2021-12-03 14:03:00|736094|735094|736105.4|735105.4|736145.5|735145.5|736078.3|735078.3|38
1638540190000|2021-12-03 14:03:10|736110.1|735110.1|736159.4|735159.4|736159.4|735159.4|736078.8|735078.8|31
1638540200000|2021-12-03 14:03:20|736158.9|735158.9|736157.3|735157.3|736163.2|735163.2|736126.3|735126.3|32
1638540210000|2021-12-03 14:03:30|736149.7|735149.7|736151.6|735151.6|736157.5|735157.5|736095.4|735095.4|35
1638540220000|2021-12-03 14:03:40|736147|735147|736129.4|735129.4|736162.5|735162.5|736127.5|735127.5|37
1638540230000|2021-12-03 14:03:50|736132.3|735132.3|735981.1|734981.1|736146.5|735146.5|735981.1|734981.1|38
1638540240000|2021-12-03 14:04:00|735986.2|734986.2|736065.1|735065.1|736065.1|735065.1|735978.7|734978.7|40
1638540250000|2021-12-03 14:04:10|736063.7|735063.7|735874.8|734874.8|736389.4|735063.7|735864.4|734388.8|39
1638540260000|2021-12-03 14:04:20|735880.1|734880.1|735911.9|734911.9|735914.3|734914.3|735874.4|734874.4|34
1638540270000|2021-12-03 14:04:30|735904.9|734904.9|735929.2|734929.2|735947.7|734947.7|735901.5|734901.5|36
1638540280000|2021-12-03 14:04:40|735929.6|734929.6|735951.3|734951.3|735956.6|734956.6|735874.9|734874.9|32
1638540290000|2021-12-03 14:04:50|735959.1|734959.1|736058.4|735058.4|736058.4|735058.4|735953.9|734953.9|36
1638540300000|2021-12-03 14:05:00|736053.9|735053.9|736050.3|735050.3|736087.5|735087.5|736050.3|735050.3|33
1638540310000|2021-12-03 14:05:10|736056.8|735056.8|735797.1|734797.1|736062.9|735062.9|735796.2|734796.2|36
1638540320000|2021-12-03 14:05:20|735781.6|734781.6|735866.5|734866.5|735903.5|734903.5|735781.6|734781.6|40
1638540330000|2021-12-03 14:05:30|735859.1|734859.1|735859.5|734859.5|735884|734884|735853.3|734853.3|36
1638540340000|2021-12-03 14:05:40|735863.7|734863.7|736082.9|734082.9|736082.9|734863.7|735521.4|734027.6|32
1638540350000|2021-12-03 14:05:50|735583.5|734583.5|735785.8|734785.8|735802.4|734802.4|735578.8|734578.8|36
1638540360000|2021-12-03 14:06:00|735793.7|734793.7|735850.5|734850.5|735862.5|734862.5|735757.3|734757.3|30
1638540370000|2021-12-03 14:06:10|735832|734832|735787.4|734787.4|735863.8|734863.8|735781.8|734781.8|35
1638540380000|2021-12-03 14:06:20|735788|734788|735786.2|734786.2|735814.5|734814.5|735786.2|734786.2|30
1638540390000|2021-12-03 14:06:30|735786.9|734786.9|735531.8|734531.8|735992.4|734791.1|735493.9|733992.4|36
1638540400000|2021-12-03 14:06:40|736020.1|734020.1|735901.7|733901.7|736020.1|734532.1|735402.6|733884.7|40
1638540410000|2021-12-03 14:06:50|735897.5|733897.5|735305.8|734305.8|735924|734440|735232.4|733769.5|38
1638540420000|2021-12-03 14:07:00|735283.1|734283.1|735424.2|734424.2|735424.2|734424.2|735266.2|734266.2|39
1638540430000|2021-12-03 14:07:10|735430.8|734430.8|735492.5|734492.5|735530|734530|735430.8|734430.8|38
1638540440000|2021-12-03 14:07:20|735495.3|734495.3|735430.2|734430.2|735507.7|734507.7|735428.4|734428.4|31
1638540450000|2021-12-03 14:07:30|735424|734424|735477.3|734477.3|735506.9|734506.9|735424|734424|28
1638540460000|2021-12-03 14:07:40|735480.6|734480.6|735444.5|734444.5|735480.6|734480.6|735421.6|734421.6|35
1638540470000|2021-12-03 14:07:50|735441.7|734441.7|735493.1|734493.1|735503.2|734503.2|735441.7|734441.7|31
1638540480000|2021-12-03 14:08:00|735495|734495|735478.8|734478.8|735495|734495|735444.7|734444.7|32
1638540490000|2021-12-03 14:08:10|735470|734470|735517.7|734517.7|735517.7|734517.7|735470|734470|34
1638540500000|2021-12-03 14:08:20|735518.2|734518.2|735662.2|734662.2|735662.2|734662.2|735518.2|734518.2|38
1638540510000|2021-12-03 14:08:30|735661.3|734661.3|735715.6|734715.6|735730.7|734730.7|735660.9|734660.9|37
1638540520000|2021-12-03 14:08:40|735711.8|734711.8|735734.8|734734.8|735749.2|734749.2|735710.3|734710.3|36
1638540530000|2021-12-03 14:08:50|735731.9|734731.9|735708.5|734708.5|735733.2|734733.2|735663.2|734663.2|35
1638540540000|2021-12-03 14:09:00|735737.8|734737.8|735807.7|734807.7|735807.7|734807.7|735729.6|734729.6|38
1638540550000|2021-12-03 14:09:10|735800.1|734800.1|735762|734762|735811.5|734811.5|735743.6|734743.6|39
1638540560000|2021-12-03 14:09:20|735756.6|734756.6|735934.6|734934.6|735934.6|734934.6|735756.6|734756.6|39
1638540570000|2021-12-03 14:09:30|735943|734943|735963.5|734963.5|735994.5|734994.5|735943|734943|36
1638540580000|2021-12-03 14:09:40|735963.3|734963.3|735974|734974|735978.4|734978.4|735876.8|734876.8|37
1638540590000|2021-12-03 14:09:50|735978.2|734978.2|736005.2|735005.2|736028.3|735028.3|735978.2|734978.2|36
1638540600000|2021-12-03 14:10:00|736039.4|735039.4|736076.1|735076.1|736114.2|735114.2|736039.4|735039.4|39
1638540610000|2021-12-03 14:10:10|736093|735093|736046.7|735046.7|736093|735093|735986.3|734986.3|39
1638540620000|2021-12-03 14:10:20|736050.5|735050.5|736029.7|735029.7|736126.7|735126.7|735986.2|734986.2|38
1638540630000|2021-12-03 14:10:30|736026.9|735026.9|735874.4|734874.4|736033.2|735033.2|735820.3|734820.3|40
1638540640000|2021-12-03 14:10:40|735872.3|734872.3|736038.9|735038.9|736075|735075|735863.3|734863.3|36
1638540650000|2021-12-03 14:10:50|736036.2|735036.2|735884.9|734884.9|736036.2|735036.2|735817.8|734817.8|39
1638540660000|2021-12-03 14:11:00|735884.4|734884.4|735880|734880|735887.6|734887.6|735789.2|734789.2|37
1638540670000|2021-12-03 14:11:10|735877.1|734877.1|735971.2|734971.2|736318.4|734993.1|735814.8|734318.4|37
1638540680000|2021-12-03 14:11:20|735982.4|734982.4|736073.7|735073.7|736085.7|735085.7|735955.3|734955.3|36
1638540690000|2021-12-03 14:11:30|736072.3|735072.3|736058.4|735058.4|736087|735087|736025.6|735025.6|36
1638540700000|2021-12-03 14:11:40|736065|735065|735987.8|734987.8|736146|735146|735962.8|734962.8|35
1638540710000|2021-12-03 14:11:50|735984.2|734984.2|735942.6|734942.6|735987.8|734987.8|735942.4|734942.4|31
1638540720000|2021-12-03 14:12:00|735908|734908|735957.3|734957.3|735979.6|734979.6|735908|734908|36
1638540730000|2021-12-03 14:12:10|735947.4|734947.4|735904.5|734904.5|735976|734976|735839.5|734839.5|38
1638540740000|2021-12-03 14:12:20|735884.4|734884.4|735940.6|734940.6|736007.9|735007.9|735884.4|734884.4|38
1638540750000|2021-12-03 14:12:30|735931|734931|735986.4|734986.4|735989.2|734989.2|735931|734931|34
1638540760000|2021-12-03 14:12:40|735985.7|734985.7|735991.1|734991.1|736010.7|735010.7|735957.4|734957.4|34
1638540770000|2021-12-03 14:12:50|735993.4|734993.4|735967.9|734967.9|735993.4|734993.4|735959.6|734959.6|34
1638540780000|2021-12-03 14:13:00|735966.5|734966.5|735830.9|734830.9|735996.1|734996.1|735808.7|734808.7|36
1638540790000|2021-12-03 14:13:10|735832.1|734832.1|735819.9|734819.9|735841.5|734841.5|735752.2|734752.2|35
1638540800000|2021-12-03 14:13:20|735839.4|734839.4|735847.7|734847.7|735889.5|734889.5|735829.3|734829.3|34
1638540810000|2021-12-03 14:13:30|735869|734869|735829.2|734829.2|735869|734869|735797.7|734797.7|36
1638540820000|2021-12-03 14:13:40|735834.4|734834.4|735917.5|734917.5|735920.2|734920.2|735827.7|734827.7|32
1638540830000|2021-12-03 14:13:50|735910.7|734910.7|735993.6|734993.6|736011.9|735011.9|735910.7|734910.7|38
1638540840000|2021-12-03 14:14:00|736000.6|735000.6|735899.8|734899.8|736000.6|735000.6|735873.1|734873.1|35
1638540850000|2021-12-03 14:14:10|735900.3|734900.3|735882.1|734882.1|735939.6|734939.6|735861.8|734861.8|33
1638540860000|2021-12-03 14:14:20|735907.9|734907.9|735959.2|734959.2|735960.9|734960.9|735903.3|734903.3|36
1638540870000|2021-12-03 14:14:30|735955.9|734955.9|735973.2|734973.2|735978.6|734978.6|735932.9|734932.9|30
1638540880000|2021-12-03 14:14:40|735975.1|734975.1|735948.1|734948.1|735993.3|734993.3|735930|734930|30
1638540890000|2021-12-03 14:14:50|735961.6|734961.6|735881.8|734881.8|735984|734984|735857.3|734857.3|29
1638540900000|2021-12-03 14:15:00|735873.7|734873.7|735880.7|734880.7|735935.2|734935.2|735750.7|734750.7|38
1638540910000|2021-12-03 14:15:10|735906.5|734906.5|736034|735034|736046.1|735046.1|735906.5|734906.5|37
1638540920000|2021-12-03 14:15:20|736029.4|735029.4|736136.1|735136.1|736136.1|735136.1|736013.1|735013.1|33
1638540930000|2021-12-03 14:15:30|736145.3|735145.3|736201.1|735201.1|736211.1|735211.1|736145|735145|37
1638540940000|2021-12-03 14:15:40|736202.9|735202.9|736215|735215|736225.1|735225.1|736181.9|735181.9|36
1638540950000|2021-12-03 14:15:50|736214.8|735214.8|736266.2|735266.2|736271.3|735271.3|736208.5|735208.5|35
1638540960000|2021-12-03 14:16:00|736368.7|735368.7|736499.4|735499.4|736499.4|735499.4|736368.7|735368.7|39
1638540970000|2021-12-03 14:16:10|736481|735481|736644.1|735644.1|737240|735749.3|736461.9|735240|39
1638540980000|2021-12-03 14:16:20|736612.8|735612.8|736506.4|735506.4|736637.5|735637.5|736506.4|735506.4|39
1638540990000|2021-12-03 14:16:30|736505.6|735505.6|736483.2|735483.2|736529.1|735529.1|736466.1|735466.1|34
1638541000000|2021-12-03 14:16:40|736476.9|735476.9|736483.5|735483.5|736488.4|735488.4|736449.8|735449.8|31
1638541010000|2021-12-03 14:16:50|736490.4|735490.4|736535.1|735535.1|736549.2|735549.2|736440.9|735440.9|34
1638541020000|2021-12-03 14:17:00|736542.5|735542.5|736409.7|735409.7|736542.5|735542.5|736399.7|735399.7|32
1638541030000|2021-12-03 14:17:10|736451.3|735451.3|736424.6|735424.6|736451.3|735451.3|736400.5|735400.5|29
1638541040000|2021-12-03 14:17:20|736424.5|735424.5|736403.7|735403.7|736424.5|735424.5|736356.5|735356.5|35
1638541050000|2021-12-03 14:17:30|736401.6|735401.6|736416.6|735416.6|736474.7|735474.7|736381.5|735381.5|36
1638541060000|2021-12-03 14:17:40|736421|735421|736245.1|735245.1|736424.1|735424.1|736245.1|735245.1|33
1638541070000|2021-12-03 14:17:50|736269.5|735269.5|736265.5|735265.5|736278.8|735278.8|736147.2|735147.2|39
1638541080000|2021-12-03 14:18:00|736262.3|735262.3|736280.1|735280.1|736301.3|735301.3|736253.9|735253.9|37
1638541090000|2021-12-03 14:18:10|736282.6|735282.6|736151.8|735151.8|736282.6|735282.6|736146.2|735146.2|34
1638541100000|2021-12-03 14:18:20|736153.2|735153.2|736159.9|735159.9|736165|735165|736149.9|735149.9|35
1638541110000|2021-12-03 14:18:30|736155.4|735155.4|736059|735059|736156.9|735156.9|736051.7|735051.7|32
1638541120000|2021-12-03 14:18:40|736073.6|735073.6|736083.8|735083.8|736083.8|735083.8|736022|735022|37
1638541130000|2021-12-03 14:18:50|736084.7|735084.7|736121|735121|736153.8|735153.8|736084.7|735084.7|31
1638541140000|2021-12-03 14:19:00|736127.6|735127.6|736138.8|735138.8|736148.9|735148.9|736095|735095|28
1638541150000|2021-12-03 14:19:10|736162.9|735162.9|736187.8|735187.8|736187.8|735187.8|736136.4|735136.4|31
1638541160000|2021-12-03 14:19:20|736188.8|735188.8|736137.2|735137.2|736188.8|735188.8|736069.8|735069.8|35
1638541170000|2021-12-03 14:19:30|736129.9|735129.9|736154.7|735154.7|736158.1|735158.1|736128.7|735128.7|37
1638541180000|2021-12-03 14:19:40|736169|735169|736111.8|735111.8|736170.2|735170.2|736108.6|735108.6|33
1638541190000|2021-12-03 14:19:50|736115.1|735115.1|736090.2|735090.2|736115.8|735115.8|736078.8|735078.8|34
1638541200000|2021-12-03 14:20:00|736089.6|735089.6|736296.6|735296.6|736306|735306|736084.4|735084.4|37
1638541210000|2021-12-03 14:20:10|736296|735296|736299.2|735299.2|736333.9|735333.9|736296|735296|37
1638541220000|2021-12-03 14:20:20|736310.5|735310.5|736325.4|735325.4|736325.4|735325.4|736296.4|735296.4|32
1638541230000|2021-12-03 14:20:30|736326.5|735326.5|736111.4|735111.4|736328.8|735328.8|736103.3|735103.3|33
1638541240000|2021-12-03 14:20:40|736112.2|735112.2|736173.7|735173.7|736180.8|735180.8|736108.3|735108.3|27
1638541250000|2021-12-03 14:20:50|736175.4|735175.4|736282.1|735282.1|736290.5|735290.5|736175.4|735175.4|34
1638541260000|2021-12-03 14:21:00|736279.9|735279.9|736279.1|735279.1|736288.2|735288.2|736271.8|735271.8|36
1638541270000|2021-12-03 14:21:10|736275.3|735275.3|736161.4|735161.4|736280.1|735280.1|736161.4|735161.4|31
1638541280000|2021-12-03 14:21:20|736160.7|735160.7|736184.1|735184.1|736189.4|735189.4|736160.7|735160.7|26
1638541290000|2021-12-03 14:21:30|736185.4|735185.4|736305.9|735305.9|736305.9|735305.9|736185.4|735185.4|33
1638541300000|2021-12-03 14:21:40|736312|735312|736297.8|735297.8|736325.1|735325.1|736275.6|735275.6|27
1638541310000|2021-12-03 14:21:50|736297.5|735297.5|736328.5|735328.5|736363.6|735363.6|736291.8|735291.8|35
1638541320000|2021-12-03 14:22:00|736330.2|735330.2|736458.5|735458.5|736466.3|735466.3|736329.2|735329.2|35
1638541330000|2021-12-03 14:22:10|736466.5|735466.5|736553.9|735553.9|736574.7|735574.7|736466.5|735466.5|32
1638541340000|2021-12-03 14:22:20|736548.1|735548.1|736495.1|735495.1|736564.6|735564.6|736495.1|735495.1|35
1638541350000|2021-12-03 14:22:30|736503.1|735503.1|736567.8|735567.8|736582.6|735582.6|736446.3|735446.3|38
1638541360000|2021-12-03 14:22:40|736561.3|735561.3|736640.5|735640.5|736658.2|735658.2|736558|735558|37
1638541370000|2021-12-03 14:22:50|736625.3|735625.3|736690.8|735690.8|736695.1|735695.1|736583.6|735583.6|37
1638541380000|2021-12-03 14:23:00|736704.8|735704.8|736747.4|735747.4|736749.1|735749.1|736704.8|735704.8|27
1638541390000|2021-12-03 14:23:10|736745.1|735745.1|736651.3|735651.3|736745.1|735745.1|736583.4|735583.4|39
1638541400000|2021-12-03 14:23:20|736648.4|735648.4|736602.4|735602.4|736658.9|735658.9|736580.7|735580.7|37
1638541410000|2021-12-03 14:23:30|736602.3|735602.3|736657.3|735657.3|736664.9|735664.9|736570.8|735570.8|32
1638541420000|2021-12-03 14:23:40|736651.8|735651.8|736581|735581|736661.6|735661.6|736538.7|735538.7|36
1638541430000|2021-12-03 14:23:50|736582.3|735582.3|736561.8|735561.8|736604.2|735604.2|736546.2|735546.2|33
1638541440000|2021-12-03 14:24:00|736585.1|735585.1|736470.3|735470.3|736585.1|735585.1|736436.1|735436.1|36
1638541450000|2021-12-03 14:24:10|736471.2|735471.2|736426.1|735426.1|736477.9|735477.9|736426.1|735426.1|32
1638541460000|2021-12-03 14:24:20|736430.6|735430.6|736489.5|735489.5|736497.9|735497.9|736426.4|735426.4|36
1638541470000|2021-12-03 14:24:30|736489.2|735489.2|736456.3|735456.3|736503.6|735503.6|736451.3|735451.3|37
1638541480000|2021-12-03 14:24:40|736461.4|735461.4|736464.1|735464.1|736475.8|735475.8|736457.3|735457.3|30
1638541490000|2021-12-03 14:24:50|736462.4|735462.4|736409.6|735409.6|736470|735470|736409|735409|32
1638541500000|2021-12-03 14:25:00|736395.5|735395.5|736392.7|735392.7|736401.9|735401.9|736381.3|735381.3|33
1638541510000|2021-12-03 14:25:10|736394.6|735394.6|736321.7|735321.7|736409.8|735409.8|736317.1|735317.1|35
1638541520000|2021-12-03 14:25:20|736322.8|735322.8|736318|735318|736324.7|735324.7|736280.3|735280.3|33
1638541530000|2021-12-03 14:25:30|736317.6|735317.6|736425.7|735425.7|736444.6|735444.6|736305.5|735305.5|31
1638541540000|2021-12-03 14:25:40|736425.4|735425.4|736370.7|735370.7|736426.4|735426.4|736348.7|735348.7|29
1638541550000|2021-12-03 14:25:50|736374.5|735374.5|736461.5|735461.5|736481.5|735481.5|736365.2|735365.2|37
1638541560000|2021-12-03 14:26:00|736466.3|735466.3|736343.5|735343.5|736469.1|735469.1|736329.7|735329.7|35
1638541570000|2021-12-03 14:26:10|736344.1|735344.1|736417.7|735417.7|736424.7|735424.7|736344.1|735344.1|34
1638541580000|2021-12-03 14:26:20|736422.5|735422.5|736374.4|735374.4|736435.6|735435.6|736370.3|735370.3|35
1638541590000|2021-12-03 14:26:30|736377.9|735377.9|736362.5|735362.5|736380.7|735380.7|736342.8|735342.8|35
1638541600000|2021-12-03 14:26:40|736363.6|735363.6|736497.7|735497.7|736497.7|735497.7|736316.7|735316.7|36
1638541610000|2021-12-03 14:26:50|736525.6|735525.6|736504.1|735504.1|736567.6|735567.6|736503.5|735503.5|31
1638541620000|2021-12-03 14:27:00|736498.2|735498.2|736504.6|735504.6|736518.6|735518.6|736485.9|735485.9|31
1638541630000|2021-12-03 14:27:10|736503.3|735503.3|736460|735460|736531.8|735531.8|736451|735451|34
1638541640000|2021-12-03 14:27:20|736461.8|735461.8|736447.9|735447.9|736465.9|735465.9|736426.9|735426.9|34
1638541650000|2021-12-03 14:27:30|736451.5|735451.5|736449.3|735449.3|736466.8|735466.8|736440.8|735440.8|27
1638541660000|2021-12-03 14:27:40|736458.6|735458.6|736464.8|735464.8|736470.7|735470.7|736446.4|735446.4|20
1638541670000|2021-12-03 14:27:50|736465.6|735465.6|736365.4|735365.4|736466|735466|736352.1|735352.1|28
1638541680000|2021-12-03 14:28:00|736357.8|735357.8|736328.6|735328.6|736357.8|735357.8|736304.6|735304.6|35
1638541690000|2021-12-03 14:28:10|736330.1|735330.1|736372|735372|736386.3|735386.3|736322.5|735322.5|26
1638541700000|2021-12-03 14:28:20|736376.8|735376.8|736293.6|735293.6|736391.9|735391.9|736293.6|735293.6|38
1638541710000|2021-12-03 14:28:30|736297.4|735297.4|736272.8|735272.8|736303.4|735303.4|736250.4|735250.4|33
1638541720000|2021-12-03 14:28:40|736271.2|735271.2|736290.8|735290.8|736302.3|735302.3|736268.8|735268.8|29
1638541730000|2021-12-03 14:28:50|736280.4|735280.4|736405.9|735405.9|736414.4|735414.4|736277.3|735277.3|35
1638541740000|2021-12-03 14:29:00|736410.5|735410.5|736384.3|735384.3|736410.5|735410.5|736378.2|735378.2|28
1638541750000|2021-12-03 14:29:10|736385.7|735385.7|736370|735370|736391.7|735391.7|736358.3|735358.3|22
1638541760000|2021-12-03 14:29:20|736369.6|735369.6|736366.9|735366.9|736372.7|735372.7|736343.5|735343.5|26
1638541770000|2021-12-03 14:29:30|736368.4|735368.4|736323.2|735323.2|736370|735370|736322|735322|38
1638541780000|2021-12-03 14:29:40|736323.3|735323.3|736273.7|735273.7|736325.8|735325.8|736253.6|735253.6|33
1638541790000|2021-12-03 14:29:50|736273.6|735273.6|736323.2|735323.2|736323.8|735323.8|736272.8|735272.8|28
1638541800000|2021-12-03 14:30:00|736318.6|735318.6|736201.6|735201.6|736318.6|735318.6|736106.1|735106.1|39
1638541810000|2021-12-03 14:30:10|736194.9|735194.9|736351.6|735351.6|736351.6|735351.6|736194.9|735194.9|39
1638541820000|2021-12-03 14:30:20|736351.3|735351.3|736260|735260|736351.3|735351.3|736239.1|735239.1|37
1638541830000|2021-12-03 14:30:30|736254.7|735254.7|736304.5|735304.5|736337.9|735337.9|736254.7|735254.7|39
1638541840000|2021-12-03 14:30:40|736305.9|735305.9|736356.5|735356.5|736371.2|735371.2|736305.9|735305.9|33
1638541850000|2021-12-03 14:30:50|736356.7|735356.7|736444.1|735444.1|736449.8|735449.8|736356.4|735356.4|39
1638541860000|2021-12-03 14:31:00|736448.3|735448.3|736594.2|735594.2|736594.2|735594.2|736425.4|735425.4|40
1638541870000|2021-12-03 14:31:10|736589.5|735589.5|736632.5|735632.5|736651.5|735651.5|736551.5|735551.5|40
1638541880000|2021-12-03 14:31:20|736631.8|735631.8|736582.5|735582.5|736640.4|735640.4|736571.3|735571.3|40
1638541890000|2021-12-03 14:31:30|736582.1|735582.1|736473.6|735473.6|736594.6|735594.6|736472.5|735472.5|40
1638541900000|2021-12-03 14:31:40|736513|735513|736575.7|735575.7|736589.3|735589.3|736494|735494|39
1638541910000|2021-12-03 14:31:50|736584.9|735584.9|736655.1|735655.1|736660|735660|736549.2|735549.2|40
1638541920000|2021-12-03 14:32:00|736646.3|735646.3|736583.3|735583.3|736652.2|735652.2|736532.7|735532.7|37
1638541930000|2021-12-03 14:32:10|736593.9|735593.9|736641.7|735641.7|736659.5|735659.5|736582|735582|33
1638541940000|2021-12-03 14:32:20|736641|735641|736628.5|735628.5|736664.9|735664.9|736576.2|735576.2|39
1638541950000|2021-12-03 14:32:30|736637.8|735637.8|736701.2|735701.2|736733.2|735733.2|736631.9|735631.9|39
1638541960000|2021-12-03 14:32:40|736703.7|735703.7|736680.1|735680.1|736723.1|735723.1|736671.2|735671.2|34
1638541970000|2021-12-03 14:32:50|736680.6|735680.6|736709|735709|736732.4|735732.4|736654|735654|38
1638541980000|2021-12-03 14:33:00|736708.8|735708.8|736750.7|735750.7|736755.8|735755.8|736708.8|735708.8|32
1638541990000|2021-12-03 14:33:10|736794|735794|736812.3|735812.3|736827.4|735827.4|736785.6|735785.6|38
1638542000000|2021-12-03 14:33:20|736820|735820|736928|735928|736928|735928|736811.3|735811.3|32
1638542010000|2021-12-03 14:33:30|736917.7|735917.7|736885.3|735885.3|736917.7|735917.7|736872.6|735872.6|37
1638542020000|2021-12-03 14:33:40|736896.2|735896.2|736956.5|735956.5|736993|735993|736896.2|735896.2|35
1638542030000|2021-12-03 14:33:50|736973.5|735973.5|736991.7|735991.7|736991.7|735991.7|736949.4|735949.4|36
1638542040000|2021-12-03 14:34:00|736991.5|735991.5|737069.2|736069.2|737069.2|736069.2|736991.5|735991.5|36
1638542050000|2021-12-03 14:34:10|737106.4|736106.4|737127.9|736127.9|737144|736144|737104|736104|35
1638542060000|2021-12-03 14:34:20|737134|736134|737110.5|736110.5|737152.8|736152.8|737110.5|736110.5|36
1638542070000|2021-12-03 14:34:30|737145.3|736145.3|737145.6|736145.6|737156.4|736156.4|737115.5|736115.5|34
1638542080000|2021-12-03 14:34:40|737144|736144|737132.2|736132.2|737149.5|736149.5|737125|736125|30
1638542090000|2021-12-03 14:34:50|737125.1|736125.1|737155.4|736155.4|737163.8|736163.8|737125.1|736125.1|29
1638542100000|2021-12-03 14:35:00|737153.9|736153.9|737306.6|736306.6|737313.8|736313.8|737153.6|736153.6|37
1638542110000|2021-12-03 14:35:10|737308.9|736308.9|737275.1|736275.1|737318.2|736318.2|737275.1|736275.1|40
1638542120000|2021-12-03 14:35:20|737285.2|736285.2|737286.4|736286.4|737294.3|736294.3|737234|736234|37
1638542130000|2021-12-03 14:35:30|737289.6|736289.6|737246.6|736246.6|737298.3|736298.3|737246.6|736246.6|38
1638542140000|2021-12-03 14:35:40|737264|736264|737228|736228|737272.5|736272.5|737214.9|736214.9|33
1638542150000|2021-12-03 14:35:50|737223.4|736223.4|737223.1|736223.1|737240.6|736240.6|737222.8|736222.8|28
1638542160000|2021-12-03 14:36:00|737222.7|736222.7|737219.2|736219.2|737227.9|736227.9|737211.1|736211.1|33
1638542170000|2021-12-03 14:36:10|737248.9|736248.9|737046.7|736046.7|737249.7|736249.7|737022.7|736022.7|40
1638542180000|2021-12-03 14:36:20|737091.4|736091.4|737005.2|736005.2|737117|736117|736989|735989|38
1638542190000|2021-12-03 14:36:30|737001.6|736001.6|736895.5|735895.5|737035.9|736035.9|736866|735866|40
1638542200000|2021-12-03 14:36:40|736879|735879|736863.2|735863.2|736989.2|735989.2|736818.9|735818.9|39
1638542210000|2021-12-03 14:36:50|736864.9|735864.9|736882.9|735882.9|737000.4|736000.4|736859.1|735859.1|38
1638542220000|2021-12-03 14:37:00|736881.6|735881.6|736838.7|735838.7|736886|735886|736809.5|735809.5|38
1638542230000|2021-12-03 14:37:10|736848.2|735848.2|736837.9|735837.9|736854.5|735854.5|736792.5|735792.5|40
1638542240000|2021-12-03 14:37:20|736843.1|735843.1|736847.4|735847.4|736877.1|735877.1|736769|735769|37
1638542250000|2021-12-03 14:37:30|736836.2|735836.2|736900.3|735900.3|736929.8|735929.8|736794.4|735794.4|40
1638542260000|2021-12-03 14:37:40|736897|735897|736926.1|735926.1|736926.1|735926.1|736893.5|735893.5|31
1638542270000|2021-12-03 14:37:50|736914.1|735914.1|736860.7|735860.7|736923.3|735923.3|736842.5|735842.5|38
1638542280000|2021-12-03 14:38:00|736867.4|735867.4|736917.8|735917.8|736917.8|735917.8|736859.1|735859.1|38
1638542290000|2021-12-03 14:38:10|736897.5|735897.5|736919.8|735919.8|736954.2|735954.2|736897.5|735897.5|39
1638542300000|2021-12-03 14:38:20|736921.5|735921.5|736945.9|735945.9|736950.2|735950.2|736910.4|735910.4|40
1638542310000|2021-12-03 14:38:30|736943.2|735943.2|736952.3|735952.3|736982|735982|736940.1|735940.1|36
1638542320000|2021-12-03 14:38:40|736949.4|735949.4|736964.8|735964.8|736971.2|735971.2|736924.7|735924.7|38
1638542330000|2021-12-03 14:38:50|736968.9|735968.9|737063.5|736063.5|737063.5|736063.5|736930.6|735930.6|37
1638542340000|2021-12-03 14:39:00|737059.9|736059.9|737112.5|736112.5|737114|736114|737059.9|736059.9|38
1638542350000|2021-12-03 14:39:10|737109.8|736109.8|737141.4|736141.4|737157.4|736157.4|737106.8|736106.8|40
1638542360000|2021-12-03 14:39:20|737143.3|736143.3|737168.3|736168.3|737187.9|736187.9|737134.8|736134.8|35
1638542370000|2021-12-03 14:39:30|737170.9|736170.9|737175.2|736175.2|737190|736190|737143.7|736143.7|40
1638542380000|2021-12-03 14:39:40|737174.9|736174.9|737162.8|736162.8|737178.9|736178.9|737151.6|736151.6|35
1638542390000|2021-12-03 14:39:50|737159.1|736159.1|737177.4|736177.4|737182.8|736182.8|737154.4|736154.4|33
1638542400000|2021-12-03 14:40:00|737177.5|736177.5|737153.6|736153.6|737212.5|736212.5|737153.6|736153.6|39
1638542410000|2021-12-03 14:40:10|737156.2|736156.2|737101.5|736101.5|737165.5|736165.5|737072.6|736072.6|39
1638542420000|2021-12-03 14:40:20|737100|736100|737123.6|736123.6|737134.8|736134.8|737090.3|736090.3|37
1638542430000|2021-12-03 14:40:30|737128.7|736128.7|737130|736130|737135.5|736135.5|737100.1|736100.1|35
1638542440000|2021-12-03 14:40:40|737141.5|736141.5|737076.7|736076.7|737142.5|736142.5|737050.2|736050.2|39
1638542450000|2021-12-03 14:40:50|737075.8|736075.8|737121.3|736121.3|737130|736130|737065.8|736065.8|38
1638542460000|2021-12-03 14:41:00|737111.8|736111.8|736973.1|735973.1|737135.6|736135.6|736931.2|735931.2|36
1638542470000|2021-12-03 14:41:10|736967.4|735967.4|736986.1|735986.1|736995.9|735995.9|736941.6|735941.6|36
1638542480000|2021-12-03 14:41:20|736984.2|735984.2|736978.2|735978.2|736995|735995|736947.7|735947.7|36
1638542490000|2021-12-03 14:41:30|736981.9|735981.9|737003.9|736003.9|737003.9|736003.9|736957.1|735957.1|32
1638542500000|2021-12-03 14:41:40|737003.5|736003.5|736939.4|735939.4|737003.5|736003.5|736935|735935|35
1638542510000|2021-12-03 14:41:50|736934.8|735934.8|736950.3|735950.3|736962.5|735962.5|736934.8|735934.8|30
1638542520000|2021-12-03 14:42:00|736955.5|735955.5|737007.4|736007.4|737020.1|736020.1|736955.5|735955.5|34
1638542530000|2021-12-03 14:42:10|737009.7|736009.7|737009.8|736009.8|737022.5|736022.5|736991.9|735991.9|34
1638542540000|2021-12-03 14:42:20|737008.7|736008.7|737014.2|736014.2|737015.7|736015.7|737002.9|736002.9|26
1638542550000|2021-12-03 14:42:30|737012.5|736012.5|737047.5|736047.5|737053|736053|736992.3|735992.3|37
1638542560000|2021-12-03 14:42:40|737046.9|736046.9|737082|736082|737084.3|736084.3|737029.2|736029.2|36
1638542570000|2021-12-03 14:42:50|737094|736094|737151.2|736151.2|737156.6|736156.6|737090|736090|29
1638542580000|2021-12-03 14:43:00|737164.2|736164.2|737152.8|736152.8|737177.1|736177.1|737139.9|736139.9|28
1638542590000|2021-12-03 14:43:10|737159.8|736159.8|737195.3|736195.3|737209.2|736209.2|737159.5|736159.5|25
1638542600000|2021-12-03 14:43:20|737204.1|736204.1|737148.2|736148.2|737204.6|736204.6|737145.3|736145.3|37
1638542610000|2021-12-03 14:43:30|737169|736169|737204.1|736204.1|737204.1|736204.1|737164|736164|29
1638542620000|2021-12-03 14:43:40|737207.8|736207.8|737239.1|736239.1|737243.7|736243.7|737200.8|736200.8|35
1638542630000|2021-12-03 14:43:50|737247.8|736247.8|737246.8|736246.8|737247.8|736247.8|737239|736239|28
1638542640000|2021-12-03 14:44:00|737246.5|736246.5|737257.8|736257.8|737260.1|736260.1|737243.5|736243.5|27
1638542650000|2021-12-03 14:44:10|737257.6|736257.6|737257.9|736257.9|737259.3|736259.3|737255|736255|34
1638542660000|2021-12-03 14:44:20|737260.1|736260.1|737273.8|736273.8|737284.1|736284.1|737259.2|736259.2|36
1638542670000|2021-12-03 14:44:30|737273.7|736273.7|737266.2|736266.2|737275.4|736275.4|737256.4|736256.4|33
1638542680000|2021-12-03 14:44:40|737264|736264|737310.4|736310.4|737311.4|736311.4|737264|736264|34
1638542690000|2021-12-03 14:44:50|737281|736281|737754.5|735754.5|737807|736281|737281|735740.3|35
1638542700000|2021-12-03 14:45:00|737762.8|735762.8|737299.9|736299.9|737824.4|736320.6|737286.5|735755.9|38
1638542710000|2021-12-03 14:45:10|737299.7|736299.7|737228.1|736228.1|737319.9|736319.9|737223.8|736223.8|40
1638542720000|2021-12-03 14:45:20|737229.3|736229.3|737170.3|736170.3|737718.4|736260.9|737163.3|735718.4|34
1638542730000|2021-12-03 14:45:30|737169.2|736169.2|737236.7|736236.7|737245.3|736245.3|737169.2|736169.2|37
1638542740000|2021-12-03 14:45:40|737227.8|736227.8|737282.7|736282.7|737282.7|736282.7|737227.8|736227.8|36
1638542750000|2021-12-03 14:45:50|737288.8|736288.8|737259.8|736259.8|737300.9|736300.9|737249.7|736249.7|40
1638542760000|2021-12-03 14:46:00|737259.6|736259.6|737259.8|736259.8|737308|736308|737235.5|736235.5|39
1638542770000|2021-12-03 14:46:10|737263|736263|737270.8|736270.8|737276.6|736276.6|737254.3|736254.3|34
1638542780000|2021-12-03 14:46:20|737268.9|736268.9|737306.3|736306.3|737306.3|736306.3|737267.9|736267.9|27
1638542790000|2021-12-03 14:46:30|737301.3|736301.3|737406.1|736406.1|737406.9|736406.9|737295.9|736295.9|39
1638542800000|2021-12-03 14:46:40|737423.7|736423.7|737472.2|736472.2|737485.7|736485.7|737406.7|736406.7|32
1638542810000|2021-12-03 14:46:50|737468.4|736468.4|737482|736482|737483.6|736483.6|737466.2|736466.2|33
1638542820000|2021-12-03 14:47:00|737478.5|736478.5|737432|736432|737479.3|736479.3|737393.1|736393.1|37
1638542830000|2021-12-03 14:47:10|737434.2|736434.2|737491.7|736491.7|737493.4|736493.4|737434.2|736434.2|38
1638542840000|2021-12-03 14:47:20|737487.4|736487.4|737481.8|736481.8|737490.4|736490.4|737474.1|736474.1|33
1638542850000|2021-12-03 14:47:30|737481.1|736481.1|737481.5|736481.5|737494.1|736494.1|737477.2|736477.2|38
1638542860000|2021-12-03 14:47:40|737480.3|736480.3|737484.7|736484.7|737488.2|736488.2|737480.3|736480.3|28
1638542870000|2021-12-03 14:47:50|737485.2|736485.2|737474.1|736474.1|737486.8|736486.8|737456.4|736456.4|34
1638542880000|2021-12-03 14:48:00|737475.7|736475.7|737469.8|736469.8|737485.8|736485.8|737441.6|736441.6|38
1638542890000|2021-12-03 14:48:10|737476.8|736476.8|737477.3|736477.3|737480.2|736480.2|737468.9|736468.9|31
1638542900000|2021-12-03 14:48:20|737478.7|736478.7|737482.3|736482.3|737501.6|736501.6|737464.6|736464.6|38
1638542910000|2021-12-03 14:48:30|737479.4|736479.4|737478.3|736478.3|737487.6|736487.6|737456.9|736456.9|38
1638542920000|2021-12-03 14:48:40|737471.2|736471.2|737472.6|736472.6|737497|736497|737470.1|736470.1|39
1638542930000|2021-12-03 14:48:50|737478.4|736478.4|737471.5|736471.5|737485.9|736485.9|737465.9|736465.9|36
1638542940000|2021-12-03 14:49:00|737468.2|736468.2|737466.9|736466.9|737491|736491|737462|736462|38
1638542950000|2021-12-03 14:49:10|737467.5|736467.5|737473.4|736473.4|737501.9|736501.9|737455.5|736455.5|39
1638542960000|2021-12-03 14:49:20|737482.9|736482.9|737488.3|736488.3|737496.2|736496.2|737463.3|736463.3|38
1638542970000|2021-12-03 14:49:30|737488.1|736488.1|737578.7|736578.7|737578.7|736578.7|737486.9|736486.9|36
1638542980000|2021-12-03 14:49:40|737575.7|736575.7|737577.5|736577.5|737602.9|736602.9|737557.5|736557.5|32
1638542990000|2021-12-03 14:49:50|737575.6|736575.6|737645.4|736645.4|737647.7|736647.7|737558.7|736558.7|37
1638543000000|2021-12-03 14:50:00|737666.3|736666.3|737676.4|736676.4|737691.9|736691.9|737654.8|736654.8|39
1638543010000|2021-12-03 14:50:10|737683.8|736683.8|737671.1|736671.1|737686.8|736686.8|737651.5|736651.5|36
1638543020000|2021-12-03 14:50:20|737673.7|736673.7|737672.7|736672.7|737688.2|736688.2|737671.6|736671.6|25
1638543030000|2021-12-03 14:50:30|737666.3|736666.3|737666.5|736666.5|737675.8|736675.8|737662.1|736662.1|32
1638543040000|2021-12-03 14:50:40|737663|736663|737680.3|736680.3|737692.7|736692.7|737663|736663|32
1638543050000|2021-12-03 14:50:50|737670.3|736670.3|737685.3|736685.3|737721.1|736721.1|737670.3|736670.3|35
1638543060000|2021-12-03 14:51:00|737687.3|736687.3|737720.3|736720.3|737738.1|736738.1|737668.3|736668.3|35
1638543070000|2021-12-03 14:51:10|737716.3|736716.3|737801|736801|737810.7|736810.7|737697.5|736697.5|36
1638543080000|2021-12-03 14:51:20|737812.5|736812.5|737858|736858|737868.6|736868.6|737794.5|736794.5|39
1638543090000|2021-12-03 14:51:30|737857.7|736857.7|737927.3|736927.3|737933.1|736933.1|737857.7|736857.7|38
1638543100000|2021-12-03 14:51:40|737918|736918|737955.4|736955.4|737955.4|736955.4|737914.8|736914.8|38
1638543110000|2021-12-03 14:51:50|737947.2|736947.2|737963.9|736963.9|737963.9|736963.9|737923.7|736923.7|28
1638543120000|2021-12-03 14:52:00|737942.5|736942.5|737935.3|736935.3|737951.2|736951.2|737909.6|736909.6|35
1638543130000|2021-12-03 14:52:10|737935|736935|737939.3|736939.3|737950.6|736950.6|737921.3|736921.3|37
1638543140000|2021-12-03 14:52:20|737956.6|736956.6|737954.5|736954.5|737961.8|736961.8|737909.7|736909.7|36
1638543150000|2021-12-03 14:52:30|737949.1|736949.1|737951.1|736951.1|737975.7|736975.7|737949.1|736949.1|35
1638543160000|2021-12-03 14:52:40|737955.7|736955.7|737945.2|736945.2|737961.1|736961.1|737927.3|736927.3|33
1638543170000|2021-12-03 14:52:50|737945.7|736945.7|737941.5|736941.5|737956.3|736956.3|737932.5|736932.5|35
1638543180000|2021-12-03 14:53:00|737938|736938|737881.8|736881.8|737947.9|736947.9|737876.1|736876.1|38
1638543190000|2021-12-03 14:53:10|737881.4|736881.4|737896.9|736896.9|737932|736932|737877.6|736877.6|38
1638543200000|2021-12-03 14:53:20|737891|736891|737973.4|736973.4|737981|736981|737891|736891|37
1638543210000|2021-12-03 14:53:30|737971.8|736971.8|737973.9|736973.9|737981.1|736981.1|737965.1|736965.1|37
1638543220000|2021-12-03 14:53:40|737973.3|736973.3|737971.3|736971.3|737980|736980|737965.8|736965.8|34
1638543230000|2021-12-03 14:53:50|737967.8|736967.8|737936.9|736936.9|737967.8|736967.8|737927.5|736927.5|34
1638543240000|2021-12-03 14:54:00|737926.1|736926.1|737931.4|736931.4|737931.4|736931.4|737882.4|736882.4|39
1638543250000|2021-12-03 14:54:10|737937.1|736937.1|738028|737028|738029.2|737029.2|737937.1|736937.1|38
1638543260000|2021-12-03 14:54:20|738025.2|737025.2|738032.4|737032.4|738039.3|737039.3|738016.6|737016.6|30
1638543270000|2021-12-03 14:54:30|738025.9|737025.9|738034.6|737034.6|738035.1|737035.1|738016.2|737016.2|32
1638543280000|2021-12-03 14:54:40|738025.5|737025.5|738030.1|737030.1|738041|737041|738021|737021|29
1638543290000|2021-12-03 14:54:50|738042.4|737042.4|738028.6|737028.6|738042.4|737042.4|738013.9|737013.9|27
1638543300000|2021-12-03 14:55:00|738025.8|737025.8|737899.9|736899.9|738029|737029|737891|736891|33
1638543310000|2021-12-03 14:55:10|737900.9|736900.9|737788.4|736788.4|737910.2|736910.2|737780.8|736780.8|37
1638543320000|2021-12-03 14:55:20|737772.7|736772.7|737829.4|736829.4|737883.6|736883.6|737772.1|736772.1|38
1638543330000|2021-12-03 14:55:30|737816.3|736816.3|737721.3|736721.3|737820.3|736820.3|737668.9|736668.9|39
1638543340000|2021-12-03 14:55:40|737715.2|736715.2|737689.2|736689.2|737725.4|736725.4|737689.2|736689.2|32
1638543350000|2021-12-03 14:55:50|737700|736700|737725.3|736725.3|737741.7|736741.7|737698|736698|40
1638543360000|2021-12-03 14:56:00|737727.6|736727.6|737865.6|736865.6|737939.1|736939.1|737727.6|736727.6|39
1638543370000|2021-12-03 14:56:10|737869.2|736869.2|737842.9|736842.9|737899.1|736899.1|737806.8|736806.8|40
1638543380000|2021-12-03 14:56:20|737851.2|736851.2|737808.7|736808.7|737853.6|736853.6|737801.6|736801.6|39
1638543390000|2021-12-03 14:56:30|737814|736814|737894.6|736894.6|737921.9|736921.9|737793.5|736793.5|37
1638543400000|2021-12-03 14:56:40|737897.8|736897.8|737837|736837|737903.5|736903.5|737788.7|736788.7|36
1638543410000|2021-12-03 14:56:50|737834|736834|737806.1|736806.1|737843.3|736843.3|737752.1|736752.1|35
1638543420000|2021-12-03 14:57:00|737777.5|736777.5|737794.3|736794.3|737829.1|736829.1|737771.4|736771.4|36
1638543430000|2021-12-03 14:57:10|737794.1|736794.1|737840.4|736840.4|737851.5|736851.5|737794.1|736794.1|36
1638543440000|2021-12-03 14:57:20|737841.4|736841.4|737805.4|736805.4|737856.4|736856.4|737790.3|736790.3|38
1638543450000|2021-12-03 14:57:30|737804|736804|737822.3|736822.3|737827.9|736827.9|737775.9|736775.9|37
1638543460000|2021-12-03 14:57:40|737829.5|736829.5|737656.5|736656.5|737839.5|736839.5|737622|736622|37
1638543470000|2021-12-03 14:57:50|737644.2|736644.2|737472.5|736472.5|737959.2|736644.2|737435.1|735959.2|38
1638543480000|2021-12-03 14:58:00|737424.5|736424.5|737632.9|736632.9|738137.3|736646|737424.5|735970.8|38
1638543490000|2021-12-03 14:58:10|737635.1|736635.1|737646.5|736646.5|738135.5|736668.7|737611.7|736111.6|38
1638543500000|2021-12-03 14:58:20|737644|736644|738098.2|736098.2|738134.5|736648|737640.8|736073.9|38
1638543510000|2021-12-03 14:58:30|738098.4|736098.4|738115.4|736115.4|738133.8|736620.5|737601.7|736075.1|39
1638543520000|2021-12-03 14:58:40|738115.7|736115.7|737783|736783|738334.6|736802.8|737647.5|736108.2|39
1638543530000|2021-12-03 14:58:50|737793.5|736793.5|737806.7|736806.7|738343.8|736818.1|737780.1|736272.9|40
1638543540000|2021-12-03 14:59:00|738332.4|736332.4|738360.3|736360.3|738360.3|736863.6|737830.4|736298.9|40
1638543550000|2021-12-03 14:59:10|738358.9|736358.9|738358.5|736358.5|738374.3|736866.8|737820.5|736311.9|38
1638543560000|2021-12-03 14:59:20|738349.2|736349.2|738363.6|736363.6|738400.4|736851.5|737851.5|736346.1|40
1638543570000|2021-12-03 14:59:30|738365.8|736365.8|738249.6|736249.6|738365.8|736365.8|738249.6|736249.6|39
1638543580000|2021-12-03 14:59:40|738249.2|736249.2|738245.1|736245.1|738325|736325|738242|736242|39
1638543590000|2021-12-03 14:59:50|738342.1|736342.1|738221.5|736221.5|738369.9|736369.9|738163.4|736163.4|39
1638543600000|2021-12-03 15:00:00|738254.7|736254.7|738476.8|736476.8|738486.6|736486.6|738254.7|736254.7|38
1638543610000|2021-12-03 15:00:10|738482|736482|738484.5|736484.5|738517|736517|738457.1|736457.1|33
1638543620000|2021-12-03 15:00:20|738495.5|736495.5|738354.5|736354.5|738500.7|736500.7|738354.5|736354.5|38
1638543630000|2021-12-03 15:00:30|738335.7|736335.7|738450.2|736450.2|738490.3|736490.3|738308.1|736308.1|38
1638543640000|2021-12-03 15:00:40|738446.6|736446.6|738466|736466|738488.3|736488.3|738399.4|736399.4|37
1638543650000|2021-12-03 15:00:50|738470.4|736470.4|738480.9|736480.9|738514.9|736514.9|738462.4|736462.4|30
1638543660000|2021-12-03 15:01:00|738442.8|736442.8|738542.6|736542.6|738542.6|736542.6|738442.8|736442.8|40
1638543670000|2021-12-03 15:01:10|738536.2|736536.2|738609.3|736609.3|738609.3|737105.9|738104.6|736527.6|39
1638543680000|2021-12-03 15:01:20|738616.4|736616.4|738776.4|736776.4|738781.5|736781.5|738600.3|736600.3|38
1638543690000|2021-12-03 15:01:30|738775.6|736775.6|738777.7|736777.7|738799.5|736799.5|738763.6|736763.6|40
1638543700000|2021-12-03 15:01:40|738782.9|736782.9|738925.3|736925.3|738930.4|737391.2|738362.9|736781.2|39
1638543710000|2021-12-03 15:01:50|738928.5|736928.5|738912|736912|738929.7|737464.7|738440.3|736912|36
1638543720000|2021-12-03 15:02:00|738908.4|736908.4|738905.4|736905.4|738925.6|737430.7|738395.9|736891.3|38
1638543730000|2021-12-03 15:02:10|738901.4|736901.4|738447.6|737447.6|738943.6|737472.4|738432.5|736896.6|37
1638543740000|2021-12-03 15:02:20|738444.3|737444.3|738350.9|737350.9|738961.7|737444.3|738350.5|736904.9|37
1638543750000|2021-12-03 15:02:30|738327.8|737327.8|738601.1|736601.1|738605|737327.8|738091.4|736592.2|39
1638543760000|2021-12-03 15:02:40|738604.3|736604.3|738588.3|736588.3|738604.3|737120.7|738071.6|736569.5|37
1638543770000|2021-12-03 15:02:50|738598.4|736598.4|738510.2|736510.2|738609.8|737101.1|738042.5|736492.2|38
1638543780000|2021-12-03 15:03:00|738489.1|736489.1|738172.3|737172.3|738672.4|737186.5|737975.1|736477.8|38
1638543790000|2021-12-03 15:03:10|738658.7|736658.7|738205|737205|738689.9|737205|738139|736635|39
1638543800000|2021-12-03 15:03:20|738157.3|737157.3|738225.3|737225.3|738703.7|737232.2|738122.4|736642|40
1638543810000|2021-12-03 15:03:30|738218.2|737218.2|738300.7|737300.7|738808.3|737317.7|738199.7|736739.5|35
1638543820000|2021-12-03 15:03:40|738304.6|737304.6|738467.3|737467.3|738920.1|737477|738300.3|736920.1|38
1638543830000|2021-12-03 15:03:50|738451.1|737451.1|738472.8|737472.8|738481.2|737481.2|738442.5|737442.5|35
1638543840000|2021-12-03 15:04:00|738469.5|737469.5|738377.2|737377.2|738499.4|737499.4|738374.9|737374.9|38
1638543850000|2021-12-03 15:04:10|738393.1|737393.1|738393.4|737393.4|738416.6|737416.6|738268.2|737268.2|40
1638543860000|2021-12-03 15:04:20|738391.8|737391.8|738216.5|737216.5|738585.9|737428.6|738041.8|736585.9|40
1638543870000|2021-12-03 15:04:30|738238|737238|738078.2|737078.2|738801.3|737238|738077.5|736510.6|37
1638543880000|2021-12-03 15:04:40|738088.6|737088.6|738630.2|736630.2|738682|737106.2|738000.8|736554.9|38
1638543890000|2021-12-03 15:04:50|738607|736607|737932.4|736932.4|738641.8|737125.6|737929.3|736476.1|40
1638543900000|2021-12-03 15:05:00|737916.2|736916.2|738578.6|736578.6|738616.5|736928.8|737895.3|736399.1|40
1638543910000|2021-12-03 15:05:10|738601.3|736601.3|738459.3|736459.3|738620.3|737079.5|738079.5|736456.2|37
1638543920000|2021-12-03 15:05:20|738483.1|736483.1|738440.6|736440.6|738483.1|736977.1|737885.4|736419.8|40
1638543930000|2021-12-03 15:05:30|737955.6|736955.6|737828.3|736828.3|738458.1|736967.1|737819.4|736302.2|38
1638543940000|2021-12-03 15:05:40|737829|736829|737726.4|736726.4|738320.7|736832.2|737713.2|736202.8|38
1638543950000|2021-12-03 15:05:50|738236.2|736236.2|737831.1|736831.1|738331|736851.4|737785.8|736214.8|39
1638543960000|2021-12-03 15:06:00|737828.5|736828.5|737866.4|736866.4|737868.6|736868.6|737828.5|736828.5|36
1638543970000|2021-12-03 15:06:10|737871|736871|737809.3|736809.3|738310.9|736918.9|737803.3|736297.4|39
1638543980000|2021-12-03 15:06:20|737797.1|736797.1|737816.7|736816.7|738325.1|736841|737797.1|736297.1|36
1638543990000|2021-12-03 15:06:30|737812.2|736812.2|737778|736778|738331|736827.4|737728.6|736331|39
1638544000000|2021-12-03 15:06:40|737787.1|736787.1|737814.3|736814.3|737855.1|736855.1|737747.2|736747.2|37
1638544010000|2021-12-03 15:06:50|737813.1|736813.1|737847.9|736847.9|737868.8|736868.8|737812.6|736812.6|34
1638544020000|2021-12-03 15:07:00|737851.4|736851.4|737777.8|736777.8|737851.4|736851.4|737768.5|736768.5|38
1638544030000|2021-12-03 15:07:10|737803.7|736803.7|737850.2|736850.2|737853|736853|737787.4|736787.4|35
1638544040000|2021-12-03 15:07:20|737859.5|736859.5|737883.4|736883.4|737897.2|736897.2|737846.2|736846.2|31
1638544050000|2021-12-03 15:07:30|737880.8|736880.8|737879.7|736879.7|737907.7|736907.7|737869.1|736869.1|35
1638544060000|2021-12-03 15:07:40|737880.7|736880.7|737852|736852|737904.9|736904.9|737849.5|736849.5|34
1638544070000|2021-12-03 15:07:50|737851.3|736851.3|737866.4|736866.4|737878|736878|737827.2|736827.2|39
1638544080000|2021-12-03 15:08:00|737870.4|736870.4|737861.9|736861.9|737902|736902|737833.8|736833.8|34
1638544090000|2021-12-03 15:08:10|737880.8|736880.8|738000.4|737000.4|738000.4|737000.4|737872|736872|34
1638544100000|2021-12-03 15:08:20|738003.8|737003.8|738004.4|737004.4|738027.3|737027.3|738001.9|737001.9|35
1638544110000|2021-12-03 15:08:30|737991.9|736991.9|738132.4|737132.4|738180|737180|737988|736988|32
1638544120000|2021-12-03 15:08:40|738128.3|737128.3|738186.3|737186.3|738205.9|737205.9|738121.4|737121.4|37
1638544130000|2021-12-03 15:08:50|738192.2|737192.2|738244|737244|738244|737244|738192.2|737192.2|29
1638544140000|2021-12-03 15:09:00|738243|737243|738258.4|737258.4|738259.6|737259.6|738237.6|737237.6|28
1638544150000|2021-12-03 15:09:10|738256.2|737256.2|738349.4|737349.4|738349.4|737349.4|738251|737251|32
1638544160000|2021-12-03 15:09:20|738335|737335|738352.8|737352.8|738356.2|737356.2|738328.2|737328.2|39
1638544170000|2021-12-03 15:09:30|738351.5|737351.5|738425.2|737425.2|738425.2|737425.2|738347.4|737347.4|21
1638544180000|2021-12-03 15:09:40|738422.5|737422.5|738405.1|737405.1|738427.2|737427.2|738394.5|737394.5|25
1638544190000|2021-12-03 15:09:50|738408|737408|738476.1|737476.1|738495.1|737495.1|738394.8|737394.8|26
1638544200000|2021-12-03 15:10:00|738457.5|737457.5|738531.2|737531.2|738551.4|737551.4|738457.5|737457.5|37
1638544210000|2021-12-03 15:10:10|738528.4|737528.4|738463.6|737463.6|738550.7|737550.7|738448.6|737448.6|36
1638544220000|2021-12-03 15:10:20|738463.9|737463.9|738322.9|737322.9|738482.7|737482.7|738316|737316|40
1638544230000|2021-12-03 15:10:30|738326.3|737326.3|738326.7|737326.7|738334.1|737334.1|738261.3|737261.3|39
1638544240000|2021-12-03 15:10:40|738353.6|737353.6|738473.2|737473.2|738480|737480|738353.6|737353.6|39
1638544250000|2021-12-03 15:10:50|738474.1|737474.1|738447.3|737447.3|738514.9|737514.9|738440.9|737440.9|39
1638544260000|2021-12-03 15:11:00|738434.6|737434.6|738437.5|737437.5|738460|737460|738423.9|737423.9|35
1638544270000|2021-12-03 15:11:10|738432.5|737432.5|738497.3|737497.3|738516.4|737516.4|738418.8|737418.8|37
1638544280000|2021-12-03 15:11:20|738503.9|737503.9|738586.2|737586.2|738596.8|737596.8|738502.6|737502.6|33
1638544290000|2021-12-03 15:11:30|738582.8|737582.8|738595|737595|738604|737604|738582.8|737582.8|28
1638544300000|2021-12-03 15:11:40|738599.1|737599.1|738606.2|737606.2|738615.4|737615.4|738548.4|737548.4|38
1638544310000|2021-12-03 15:11:50|738605.2|737605.2|738568.4|737568.4|738625|737625|738551.3|737551.3|40
1638544320000|2021-12-03 15:12:00|738557.9|737557.9|738570.2|737570.2|738610.6|737610.6|738550|737550|37
1638544330000|2021-12-03 15:12:10|738566.8|737566.8|738365.7|737365.7|738566.8|737566.8|738357.8|737357.8|38
1638544340000|2021-12-03 15:12:20|738311.1|737311.1|738191.8|737191.8|738311.1|737311.1|738191.8|737191.8|39
1638544350000|2021-12-03 15:12:30|738184.8|737184.8|738162|737162|738190.8|737190.8|738127.5|737127.5|40
1638544360000|2021-12-03 15:12:40|738193.9|737193.9|738256.6|737256.6|738292.5|737292.5|738184.1|737184.1|37
1638544370000|2021-12-03 15:12:50|738281.5|737281.5|738336.8|737336.8|738347.4|737347.4|738281.5|737281.5|31
1638544380000|2021-12-03 15:13:00|738333.3|737333.3|738439.5|737439.5|738459.9|737459.9|738317.3|737317.3|39
1638544390000|2021-12-03 15:13:10|738441.4|737441.4|738626.3|737626.3|738684.3|737684.3|738441.4|737441.4|37
1638544400000|2021-12-03 15:13:20|738630.2|737630.2|738451.5|737451.5|738639.5|737639.5|738441.8|737441.8|40
1638544410000|2021-12-03 15:13:30|738457|737457|738387.9|737387.9|738538.6|737538.6|738376.1|737376.1|39
1638544420000|2021-12-03 15:13:40|738393.5|737393.5|738676.6|736676.6|738676.6|737393.5|738168.2|736676.6|40
1638544430000|2021-12-03 15:13:50|738660.9|736660.9|738245.8|737245.8|738743.4|737260.8|738131.3|736634.3|39
1638544440000|2021-12-03 15:14:00|738241.7|737241.7|738868|736868|738876.8|737428.8|738241.7|736726|38
1638544450000|2021-12-03 15:14:10|738863.2|736863.2|738346.9|737346.9|738875.6|737363.5|738343.3|736861.6|33
1638544460000|2021-12-03 15:14:20|738344.9|737344.9|738406.4|737406.4|738898.1|737406.9|738334.4|736835|39
1638544470000|2021-12-03 15:14:30|738915.4|736915.4|738429.4|737429.4|738955.8|737454.8|738407.8|736899.2|36
1638544480000|2021-12-03 15:14:40|738422.9|737422.9|738571.8|737571.8|739011.4|737594|738411.5|736935|39
1638544490000|2021-12-03 15:14:50|738572.6|737572.6|738648.8|737648.8|739098.7|737648.8|738555.3|737098.7|40
1638544500000|2021-12-03 15:15:00|738652.9|737652.9|739377.6|737377.6|739420|737895.4|738620|737315.3|39
1638544510000|2021-12-03 15:15:10|739363.6|737363.6|738715.5|737715.5|739369.9|737876.9|738713.9|737358.8|36
1638544520000|2021-12-03 15:15:20|738738.1|737738.1|739230.1|737230.1|739283|737753.1|738732.5|737218.7|37
1638544530000|2021-12-03 15:15:30|739226.9|737226.9|738592.9|737592.9|739226.9|737707.6|738592.9|737226.9|40
1638544540000|2021-12-03 15:15:40|738581.2|737581.2|738933.9|736933.9|738981.8|737595.9|738462.8|736874.9|40
1638544550000|2021-12-03 15:15:50|738925.6|736925.6|738745.9|736745.9|738956.4|737437.8|738277.9|736729.3|40
1638544560000|2021-12-03 15:16:00|738748.4|736748.4|738683.3|736683.3|738794.9|737229.8|738213.8|736578.1|40
1638544570000|2021-12-03 15:16:10|738656.8|736656.8|738641.4|736641.4|738684.2|737168.2|738155.9|736612.5|36
1638544580000|2021-12-03 15:16:20|738642.3|736642.3|738172.8|737172.8|738711|737178.4|738128.3|736620.1|39
1638544590000|2021-12-03 15:16:30|738186.9|737186.9|738146.4|737146.4|738687.1|737186.9|738137.7|736687.1|39
1638544600000|2021-12-03 15:16:40|738153.8|737153.8|738136.7|737136.7|738656.5|737164.8|738133.8|736642.8|36
1638544610000|2021-12-03 15:16:50|738143|737143|738148.1|737148.1|738154|737154|738135.7|737135.7|35
1638544620000|2021-12-03 15:17:00|738132.8|737132.8|738200.9|737200.9|738229.6|737229.6|738004.1|737004.1|39
1638544630000|2021-12-03 15:17:10|738214|737214|738160.6|737160.6|738301.4|737301.4|738156.2|737156.2|40
1638544640000|2021-12-03 15:17:20|738167.5|737167.5|738170.8|737170.8|738630.1|737177|738103.3|736629.5|35
1638544650000|2021-12-03 15:17:30|738164.6|737164.6|738178.5|737178.5|738183.5|737183.5|738132.1|737132.1|34
1638544660000|2021-12-03 15:17:40|738180.1|737180.1|738104.6|737104.6|738622|737183.7|738104.6|736619.4|35
1638544670000|2021-12-03 15:17:50|738110.1|737110.1|738130.8|737130.8|738133.5|737133.5|738099.5|737099.5|35
1638544680000|2021-12-03 15:18:00|738133.3|737133.3|738207.6|737207.6|738248.9|737248.9|738117|737117|35
1638544690000|2021-12-03 15:18:10|738202|737202|738215.1|737215.1|738245.5|737245.5|738202|737202|33
1638544700000|2021-12-03 15:18:20|738207.5|737207.5|738176.9|737176.9|738233.4|737233.4|738174.5|737174.5|32
1638544710000|2021-12-03 15:18:30|738180.2|737180.2|738100.5|737100.5|738200.3|737200.3|738090.7|737090.7|37
1638544720000|2021-12-03 15:18:40|738098.7|737098.7|737920|736920|738103.4|737103.4|737887.3|736887.3|38
1638544730000|2021-12-03 15:18:50|737912.7|736912.7|738107.7|737107.7|738139.2|737139.2|737912.7|736912.7|36
1638544740000|2021-12-03 15:19:00|738109.7|737109.7|738200|737200|738221.6|737221.6|738097.1|737097.1|35
1638544750000|2021-12-03 15:19:10|738199.8|737199.8|737939.8|736939.8|738228.8|737228.8|737931.7|736931.7|35
1638544760000|2021-12-03 15:19:20|737957.9|736957.9|737967.6|736967.6|737980.8|736980.8|737953.3|736953.3|31
1638544770000|2021-12-03 15:19:30|737964.1|736964.1|738678.9|736678.9|738716.5|737250.3|737964.1|736678.9|38
1638544780000|2021-12-03 15:19:40|738677.6|736677.6|738222.8|737222.8|738714.5|737223|738170.9|736677.6|34
1638544790000|2021-12-03 15:19:50|738221.7|737221.7|738185.3|737185.3|738716.9|737226.9|738182.4|736706.5|33
1638544800000|2021-12-03 15:20:00|738673.4|736673.4|738233.7|737233.7|738721.5|737264.3|738177.9|736657.8|39
1638544810000|2021-12-03 15:20:10|738227.5|737227.5|738083.9|737083.9|738237|737237|738065.7|737065.7|33
1638544820000|2021-12-03 15:20:20|738082.1|737082.1|738092.5|737092.5|738107|737107|738074.5|737074.5|35
1638544830000|2021-12-03 15:20:30|738095.9|737095.9|738040.7|737040.7|738105.9|737105.9|738040.7|737040.7|35
1638544840000|2021-12-03 15:20:40|738051|737051|738048.9|737048.9|738051|737051|738002.3|737002.3|34
1638544850000|2021-12-03 15:20:50|738059.3|737059.3|737929.8|736929.8|738103.1|737103.1|737929.8|736929.8|32
1638544860000|2021-12-03 15:21:00|737946.2|736946.2|738044.5|737044.5|738537.6|737044.5|737946.2|736502|39
1638544870000|2021-12-03 15:21:10|738070.9|737070.9|737930.2|736930.2|738070.9|737070.9|737928.8|736928.8|31
1638544880000|2021-12-03 15:21:20|737929.2|736929.2|737961|736961|737961|736961|737925|736925|35
1638544890000|2021-12-03 15:21:30|737958.9|736958.9|737942.3|736942.3|738026.5|737026.5|737922.7|736922.7|36
1638544900000|2021-12-03 15:21:40|737937.1|736937.1|737936.2|736936.2|737952.6|736952.6|737930.6|736930.6|32
1638544910000|2021-12-03 15:21:50|737943.5|736943.5|738111.8|737111.8|738614.3|737177.3|737938.3|736609.5|38
1638544920000|2021-12-03 15:22:00|738103.3|737103.3|738053.2|737053.2|738614.6|737103.3|738028.6|736570.4|40
1638544930000|2021-12-03 15:22:10|738063.2|737063.2|738065.6|737065.6|738075|737075|738013.5|737013.5|39
1638544940000|2021-12-03 15:22:20|738078.8|737078.8|738007.7|737007.7|738090.2|737090.2|738007.7|737007.7|37
1638544950000|2021-12-03 15:22:30|737997.3|736997.3|737971.2|736971.2|738030.5|737030.5|737965.7|736965.7|32
1638544960000|2021-12-03 15:22:40|737977.2|736977.2|738004.5|737004.5|738004.5|737004.5|737918.7|736918.7|40
1638544970000|2021-12-03 15:22:50|738011.6|737011.6|738050|737050|738106.7|737106.7|737974.6|736974.6|38
1638544980000|2021-12-03 15:23:00|738047.1|737047.1|738092|737092|738092|737092|738024.5|737024.5|35
1638544990000|2021-12-03 15:23:10|738088.4|737088.4|738104.1|737104.1|738125.2|737125.2|738088.4|737088.4|31
1638545000000|2021-12-03 15:23:20|738100.9|737100.9|738279.3|737279.3|738304.3|737304.3|738100.9|737100.9|40
1638545010000|2021-12-03 15:23:30|738274.6|737274.6|738164.7|737164.7|738279.3|737279.3|738146.5|737146.5|38
1638545020000|2021-12-03 15:23:40|738154.2|737154.2|738157.4|737157.4|738184.5|737184.5|738147.9|737147.9|34
1638545030000|2021-12-03 15:23:50|738163.7|737163.7|738164.2|737164.2|738167.5|737167.5|738146.1|737146.1|27
1638545040000|2021-12-03 15:24:00|738169.3|737169.3|738158.3|737158.3|738186|737186|738152|737152|35
1638545050000|2021-12-03 15:24:10|738155.5|737155.5|738125.6|737125.6|738170|737170|738101.2|737101.2|34
1638545060000|2021-12-03 15:24:20|738133.5|737133.5|738102.9|737102.9|738133.5|737133.5|738089.1|737089.1|35
1638545070000|2021-12-03 15:24:30|738104.7|737104.7|738070.8|737070.8|738107.7|737107.7|738036.7|737036.7|37
1638545080000|2021-12-03 15:24:40|738055.7|737055.7|737890.7|736890.7|738073.4|737073.4|737877.6|736877.6|36
1638545090000|2021-12-03 15:24:50|737880.2|736880.2|737914.7|736914.7|737915.1|736915.1|737876.6|736876.6|34
1638545100000|2021-12-03 15:25:00|737922.7|736922.7|737935.7|736935.7|737988.4|736988.4|737909.6|736909.6|38
1638545110000|2021-12-03 15:25:10|737929.6|736929.6|737989.5|736989.5|737989.5|736989.5|737929.6|736929.6|33
1638545120000|2021-12-03 15:25:20|737995.9|736995.9|738054.4|737054.4|738076.4|737076.4|737995.9|736995.9|37
1638545130000|2021-12-03 15:25:30|738038.8|737038.8|737981.4|736981.4|738076|737076|737981.4|736981.4|39
1638545140000|2021-12-03 15:25:40|737983.5|736983.5|737990.6|736990.6|738019.5|737019.5|737951.5|736951.5|38
1638545150000|2021-12-03 15:25:50|737989.3|736989.3|738251.2|737251.2|738253.1|737253.1|737984.6|736984.6|37
1638545160000|2021-12-03 15:26:00|738248.4|737248.4|738285.6|737285.6|738295.8|737295.8|738229.5|737229.5|40
1638545170000|2021-12-03 15:26:10|738283|737283|738156.1|737156.1|738313.5|737313.5|738156.1|737156.1|36
1638545180000|2021-12-03 15:26:20|738151|737151|738082.5|737082.5|738160.2|737160.2|738056.8|737056.8|39
1638545190000|2021-12-03 15:26:30|738079.6|737079.6|738105.6|737105.6|738107.5|737107.5|738021.7|737021.7|38
1638545200000|2021-12-03 15:26:40|738091.2|737091.2|738090.6|737090.6|738109.9|737109.9|738047.5|737047.5|38
1638545210000|2021-12-03 15:26:50|738086.5|737086.5|738029.9|737029.9|738093.4|737093.4|737977.7|736977.7|37
1638545220000|2021-12-03 15:27:00|738014.8|737014.8|738023.1|737023.1|738030.1|737030.1|737963.7|736963.7|35
1638545230000|2021-12-03 15:27:10|738011.3|737011.3|738118.6|737118.6|738557.9|737133.6|738011.3|736557.9|39
1638545240000|2021-12-03 15:27:20|738121|737121|738017.1|737017.1|738131.5|737131.5|738017.1|737017.1|37
1638545250000|2021-12-03 15:27:30|738010.1|737010.1|737969|736969|738022.1|737022.1|737938.5|736938.5|36
1638545260000|2021-12-03 15:27:40|737967.1|736967.1|737943.7|736943.7|737989.8|736989.8|737924.8|736924.8|38
1638545270000|2021-12-03 15:27:50|737948.1|736948.1|737942.7|736942.7|737954.8|736954.8|737921.2|736921.2|34
1638545280000|2021-12-03 15:28:00|737949.1|736949.1|738084.3|737084.3|738573.6|737105.2|737943.5|736573.6|39
1638545290000|2021-12-03 15:28:10|738081.3|737081.3|738079.2|737079.2|738102|737102|738056.7|737056.7|37
1638545300000|2021-12-03 15:28:20|738072.1|737072.1|738052.7|737052.7|738072.1|737072.1|738023.5|737023.5|33
1638545310000|2021-12-03 15:28:30|738060.2|737060.2|738041.8|737041.8|738109.6|737109.6|738025.9|737025.9|35
1638545320000|2021-12-03 15:28:40|738049.5|737049.5|738032.9|737032.9|738095.6|737095.6|738032.9|737032.9|40
1638545330000|2021-12-03 15:28:50|738031.5|737031.5|738011.4|737011.4|738055.4|737055.4|738008.3|737008.3|36
1638545340000|2021-12-03 15:29:00|738005.4|737005.4|738025.2|737025.2|738049.2|737049.2|737997.4|736997.4|34
1638545350000|2021-12-03 15:29:10|738021.6|737021.6|738036.4|737036.4|738548.7|737046.5|738020.5|736533|26
1638545360000|2021-12-03 15:29:20|738034|737034|737965.4|736965.4|738037.2|737037.2|737965.4|736965.4|34
1638545370000|2021-12-03 15:29:30|737960|736960|738042|737042|738479.2|737079.3|737950.8|736472.5|39
1638545380000|2021-12-03 15:29:40|738048.7|737048.7|738181|737181|738203|737203|738036.5|737036.5|37
1638545390000|2021-12-03 15:29:50|738183.3|737183.3|738231.4|737231.4|738238.5|737238.5|738179.4|737179.4|35
1638545400000|2021-12-03 15:30:00|738218.4|737218.4|738464.4|737464.4|738974.5|737481.7|738218.4|736974.5|40
1638545410000|2021-12-03 15:30:10|738457.6|737457.6|738485.3|737485.3|738968.7|737490.1|738411|736938.7|40
1638545420000|2021-12-03 15:30:20|738480.1|737480.1|738491.4|737491.4|738513.2|737513.2|738453.3|737453.3|38
1638545430000|2021-12-03 15:30:30|738498.5|737498.5|738489.4|737489.4|738503.5|737503.5|738459.4|737459.4|38
1638545440000|2021-12-03 15:30:40|738487|737487|738464|737464|738507.3|737507.3|738410.2|737410.2|40
1638545450000|2021-12-03 15:30:50|738472.8|737472.8|738484.9|737484.9|738497.1|737497.1|738449|737449|29
1638545460000|2021-12-03 15:31:00|738483.1|737483.1|738417.4|737417.4|738887.9|737492.8|738390.7|736887.9|39
1638545470000|2021-12-03 15:31:10|738419.2|737419.2|738435.9|737435.9|738445.7|737445.7|738376.5|737376.5|31
1638545480000|2021-12-03 15:31:20|738442.6|737442.6|738499.3|737499.3|738499.3|737499.3|738364.4|737364.4|34
1638545490000|2021-12-03 15:31:30|738491.5|737491.5|738606.4|737606.4|738639.9|737639.9|738485.6|737485.6|35
1638545500000|2021-12-03 15:31:40|738592.7|737592.7|738592.6|737592.6|738598|737598|738512.3|737512.3|37
1638545510000|2021-12-03 15:31:50|738589.2|737589.2|738523.8|737523.8|738618.2|737618.2|738509.9|737509.9|40
1638545520000|2021-12-03 15:32:00|738520.4|737520.4|738678.9|737678.9|738702.1|737702.1|738520.4|737520.4|38
1638545530000|2021-12-03 15:32:10|738663.4|737663.4|738732|737732|738758.2|737758.2|738650.8|737650.8|36
1638545540000|2021-12-03 15:32:20|738743.8|737743.8|738794.5|737794.5|738855.1|737855.1|738730|737730|36
1638545550000|2021-12-03 15:32:30|738808.1|737808.1|738783|737783|738862.8|737862.8|738745.9|737745.9|37
1638545560000|2021-12-03 15:32:40|738800.1|737800.1|738890.1|737890.1|738890.1|737890.1|738800.1|737800.1|37
1638545570000|2021-12-03 15:32:50|738883.5|737883.5|738940.5|737940.5|738968.4|737968.4|738878|737878|32
1638545580000|2021-12-03 15:33:00|738953.7|737953.7|738904.6|737904.6|738953.7|737953.7|738893|737893|31
1638545590000|2021-12-03 15:33:10|738919.9|737919.9|738978.2|737978.2|738978.2|737978.2|738919.9|737919.9|32
1638545600000|2021-12-03 15:33:20|738960|737960|738949.8|737949.8|738983.8|737983.8|738936.9|737936.9|32
1638545610000|2021-12-03 15:33:30|738935.5|737935.5|738949.6|737949.6|738961|737961|738917.8|737917.8|27
1638545620000|2021-12-03 15:33:40|738892.3|737892.3|738801.3|737801.3|738963|737963|738758.3|737758.3|32
1638545630000|2021-12-03 15:33:50|738808.7|737808.7|738639.2|737639.2|738808.7|737808.7|738569.7|737569.7|38
1638545640000|2021-12-03 15:34:00|738636.7|737636.7|738525.2|737525.2|738644.6|737644.6|738492.6|737492.6|36
1638545650000|2021-12-03 15:34:10|738503.1|737503.1|738529.8|737529.8|738573.5|737573.5|738489.8|737489.8|35
1638545660000|2021-12-03 15:34:20|738564.1|737564.1|738572.1|737572.1|738591.1|737591.1|738563|737563|29
1638545670000|2021-12-03 15:34:30|738572.2|737572.2|738565.9|737565.9|738584.9|737584.9|738564.7|737564.7|36
1638545680000|2021-12-03 15:34:40|738563.1|737563.1|738661.8|737661.8|739151|737675.3|738556.9|737151|37
1638545690000|2021-12-03 15:34:50|738661.6|737661.6|738734.5|737734.5|739219.5|737734.5|738653.3|737219.5|37
1638545700000|2021-12-03 15:35:00|738741.7|737741.7|738795.7|737795.7|738799.9|737799.9|738741|737741|33
1638545710000|2021-12-03 15:35:10|738798.2|737798.2|738921.7|737921.7|738932.6|737932.6|738784.4|737784.4|29
1638545720000|2021-12-03 15:35:20|738918.2|737918.2|738903.5|737903.5|738931.1|737931.1|738898.3|737898.3|31
1638545730000|2021-12-03 15:35:30|738903.4|737903.4|738898.2|737898.2|738910.9|737910.9|738881.1|737881.1|33
1638545740000|2021-12-03 15:35:40|738896.4|737896.4|738914.7|737914.7|738916.1|737916.1|738892.4|737892.4|32
1638545750000|2021-12-03 15:35:50|738914.6|737914.6|738967.9|737967.9|738967.9|737967.9|738908.8|737908.8|37
1638545760000|2021-12-03 15:36:00|738970.5|737970.5|738939.1|737939.1|738983.7|737983.7|738939.1|737939.1|35
1638545770000|2021-12-03 15:36:10|738942.2|737942.2|738905|737905|738954.4|737954.4|738900|737900|25
1638545780000|2021-12-03 15:36:20|738906.3|737906.3|738729.3|737729.3|738907.7|737907.7|738711.3|737711.3|32
1638545790000|2021-12-03 15:36:30|738726.5|737726.5|738707.2|737707.2|738764.6|737764.6|738683|737683|35
1638545800000|2021-12-03 15:36:40|738702.4|737702.4|738556.6|737556.6|738742.1|737742.1|738548.9|737548.9|38
1638545810000|2021-12-03 15:36:50|738558.2|737558.2|738497.6|737497.6|738568.1|737568.1|738480.2|737480.2|36
1638545820000|2021-12-03 15:37:00|738498.9|737498.9|738508|737508|738522.2|737522.2|738465.7|737465.7|36
1638545830000|2021-12-03 15:37:10|738507.8|737507.8|738447.3|737447.3|738522|737522|738447.3|737447.3|36
1638545840000|2021-12-03 15:37:20|738451.2|737451.2|738417.8|737417.8|738456.8|737456.8|738391.6|737391.6|37
1638545850000|2021-12-03 15:37:30|738423.7|737423.7|738440.3|737440.3|738452.9|737452.9|738423.7|737423.7|34
1638545860000|2021-12-03 15:37:40|738439.5|737439.5|738468.1|737468.1|738468.1|737468.1|738414.8|737414.8|37
1638545870000|2021-12-03 15:37:50|738467.7|737467.7|738516.1|737516.1|738558|737558|738467.7|737467.7|34
1638545880000|2021-12-03 15:38:00|738515|737515|738438.1|737438.1|738952.3|737515|738430.4|736952.3|38
1638545890000|2021-12-03 15:38:10|738441|737441|738430.3|737430.3|738483.5|737483.5|738430.3|737430.3|31
1638545900000|2021-12-03 15:38:20|738427|737427|738386.3|737386.3|738438.4|737438.4|738373.5|737373.5|30
1638545910000|2021-12-03 15:38:30|738382.1|737382.1|738253.2|737253.2|738747.5|737382.1|738189.6|736688.4|35
1638545920000|2021-12-03 15:38:40|738252.7|737252.7|738309.7|737309.7|738310|737310|738204.9|737204.9|35
1638545930000|2021-12-03 15:38:50|738308.8|737308.8|738389.5|737389.5|738406.7|737406.7|738306.2|737306.2|31
1638545940000|2021-12-03 15:39:00|738389.2|737389.2|738377.4|737377.4|738396.5|737396.5|738365.4|737365.4|32
1638545950000|2021-12-03 15:39:10|738371|737371|738393.4|737393.4|738405.4|737405.4|738371|737371|29
1638545960000|2021-12-03 15:39:20|738392.6|737392.6|738409|737409|738421|737421|738385.9|737385.9|32
1638545970000|2021-12-03 15:39:30|738402.3|737402.3|738483.6|737483.6|738537.4|737537.4|738402.3|737402.3|35
1638545980000|2021-12-03 15:39:40|738475.1|737475.1|738468.3|737468.3|738475.1|737475.1|738445.9|737445.9|24
1638545990000|2021-12-03 15:39:50|738464.9|737464.9|738494.3|737494.3|738494.3|737494.3|738445.3|737445.3|28
1638546000000|2021-12-03 15:40:00|738499|737499|738646.1|737646.1|738647|737647|738479.6|737479.6|38
1638546010000|2021-12-03 15:40:10|738646.3|737646.3|738604.1|737604.1|738651.2|737651.2|738588.7|737588.7|33
1638546020000|2021-12-03 15:40:20|738613.6|737613.6|738634.1|737634.1|738649.4|737649.4|738613.6|737613.6|37
1638546030000|2021-12-03 15:40:30|738631.6|737631.6|738607.2|737607.2|738631.6|737631.6|738591.7|737591.7|38
1638546040000|2021-12-03 15:40:40|738615.2|737615.2|738628.8|737628.8|738628.8|737628.8|738611.2|737611.2|27
1638546050000|2021-12-03 15:40:50|738592|737592|738604.4|737604.4|738614.2|737614.2|738592|737592|24
1638546060000|2021-12-03 15:41:00|738608.5|737608.5|738788.1|737788.1|738815|737815|738605.3|737605.3|37
1638546070000|2021-12-03 15:41:10|738793.9|737793.9|738784.8|737784.8|738798.8|737798.8|738776.9|737776.9|27
1638546080000|2021-12-03 15:41:20|738792.5|737792.5|738960.6|737960.6|738960.6|737960.6|738792.5|737792.5|37
1638546090000|2021-12-03 15:41:30|738983.2|737983.2|738976.9|737976.9|738987.4|737987.4|738949.2|737949.2|37
1638546100000|2021-12-03 15:41:40|738976.3|737976.3|738957.3|737957.3|738983.8|737983.8|738953.9|737953.9|36
1638546110000|2021-12-03 15:41:50|738957|737957|738870.5|737870.5|738959.5|737959.5|738850.6|737850.6|36
1638546120000|2021-12-03 15:42:00|738855.8|737855.8|738906.5|737906.5|738909.2|737909.2|738824.1|737824.1|39
1638546130000|2021-12-03 15:42:10|738908.1|737908.1|738876.9|737876.9|738908.1|737908.1|738862.4|737862.4|34
1638546140000|2021-12-03 15:42:20|738877.5|737877.5|738872.1|737872.1|738880.6|737880.6|738859.6|737859.6|28
1638546150000|2021-12-03 15:42:30|738853.1|737853.1|738860.5|737860.5|738865.6|737865.6|738844.3|737844.3|31
1638546160000|2021-12-03 15:42:40|738857.9|737857.9|738857|737857|738877.5|737877.5|738845.3|737845.3|34
1638546170000|2021-12-03 15:42:50|738857.5|737857.5|738838.6|737838.6|738867|737867|738800.7|737800.7|34
1638546180000|2021-12-03 15:43:00|738840.2|737840.2|738819.3|737819.3|738845.4|737845.4|738793.5|737793.5|37
1638546190000|2021-12-03 15:43:10|738825.1|737825.1|738802|737802|738827.4|737827.4|738774.9|737774.9|36
1638546200000|2021-12-03 15:43:20|738806|737806|738806.3|737806.3|738832.8|737832.8|738806|737806|36
1638546210000|2021-12-03 15:43:30|738811|737811|738851.1|737851.1|738851.1|737851.1|738797|737797|31
1638546220000|2021-12-03 15:43:40|738829|737829|738839.6|737839.6|738853.2|737853.2|738827.7|737827.7|34
1638546230000|2021-12-03 15:43:50|738843.2|737843.2|738928|737928|738942|737942|738841.4|737841.4|36
1638546240000|2021-12-03 15:44:00|738928.4|737928.4|738920.3|737920.3|738966.4|737966.4|738920.3|737920.3|37
1638546250000|2021-12-03 15:44:10|738921.2|737921.2|738946.6|737946.6|738956.6|737956.6|738917.7|737917.7|34
1638546260000|2021-12-03 15:44:20|738947.4|737947.4|738875.7|737875.7|738952.2|737952.2|738875.7|737875.7|35
1638546270000|2021-12-03 15:44:30|738863.7|737863.7|738846.5|737846.5|738874.5|737874.5|738839.3|737839.3|31
1638546280000|2021-12-03 15:44:40|738843|737843|738820.1|737820.1|738843|737843|738774.9|737774.9|34
1638546290000|2021-12-03 15:44:50|738822.5|737822.5|738849.9|737849.9|738876.6|737876.6|738822.5|737822.5|37
1638546300000|2021-12-03 15:45:00|738871.9|737871.9|738905.2|737905.2|739402.4|737905.2|738863.4|737397.7|29
1638546310000|2021-12-03 15:45:10|738906.8|737906.8|738969.9|737969.9|738975.4|737975.4|738906.8|737906.8|25
1638546320000|2021-12-03 15:45:20|738973.7|737973.7|738942.8|737942.8|738976.3|737976.3|738940.5|737940.5|28
1638546330000|2021-12-03 15:45:30|738942.7|737942.7|739444.3|737444.3|739458.8|737948.1|738925|737432.5|20
1638546340000|2021-12-03 15:45:40|739444.4|737444.4|739445.7|737445.7|739455.7|737455.7|739435|737435|18
1638546350000|2021-12-03 15:45:50|739449.2|737449.2|738971.5|737971.5|739490.2|738020|738956.1|737439.9|30
1638546360000|2021-12-03 15:46:00|738975.4|737975.4|738981.2|737981.2|739475.1|737995.7|738962.1|737475.1|34
1638546370000|2021-12-03 15:46:10|738978.9|737978.9|738998.2|737998.2|739022|738022|738965.4|737965.4|31
1638546380000|2021-12-03 15:46:20|739006.3|738006.3|738981.5|737981.5|739475.3|738006.3|738958.8|737464.8|26
1638546390000|2021-12-03 15:46:30|738985.2|737985.2|739006.9|738006.9|739506.1|738033.3|738970.8|737486.6|29
1638546400000|2021-12-03 15:46:40|738999.8|737999.8|739003.2|738003.2|739083.1|738083.1|738997.6|737997.6|28
1638546410000|2021-12-03 15:46:50|739009.4|738009.4|738966|737966|739502.6|738050.5|738948.5|737488.6|29
1638546420000|2021-12-03 15:47:00|738978.3|737978.3|738965.3|737965.3|739471.6|737979.3|738944.6|737451.7|29
1638546430000|2021-12-03 15:47:10|738956.2|737956.2|739011.9|738011.9|739048.3|738048.3|738956.2|737956.2|29
1638546440000|2021-12-03 15:47:20|739018.8|738018.8|739012.5|738012.5|739035.2|738035.2|738986.5|737986.5|28
1638546450000|2021-12-03 15:47:30|739012.4|738012.4|738993.9|737993.9|739012.4|738012.4|738983|737983|22
1638546460000|2021-12-03 15:47:40|739007.7|738007.7|739266.9|738266.9|739288.1|738288.1|738956.7|737956.7|32
1638546470000|2021-12-03 15:47:50|739260.5|738260.5|739276.9|738276.9|739301.2|738301.2|739259.1|738259.1|33
1638546480000|2021-12-03 15:48:00|739269.1|738269.1|739261.4|738261.4|739313.2|738313.2|739250.2|738250.2|36
1638546490000|2021-12-03 15:48:10|739254.7|738254.7|739288.9|738288.9|739293.2|738293.2|739248.1|738248.1|32
1638546500000|2021-12-03 15:48:20|739297.2|738297.2|739276.2|738276.2|739825.3|738343.6|739276.2|737785.7|29
1638546510000|2021-12-03 15:48:30|739275.5|738275.5|739297.9|738297.9|739807.3|738297.9|739275.5|737748.8|32
1638546520000|2021-12-03 15:48:40|739296.7|738296.7|739355.5|738355.5|739920.4|738420.8|739285.1|737775.1|35
1638546530000|2021-12-03 15:48:50|739351.8|738351.8|739937.8|737937.8|739973.3|738486.3|739348.5|737875.8|33
1638546540000|2021-12-03 15:49:00|739932.6|737932.6|739433.6|738433.6|739954.6|738457.6|739423.5|737930.9|32
1638546550000|2021-12-03 15:49:10|739429.3|738429.3|739435.7|738435.7|739957.2|738462|739417.2|737916.6|32
1638546560000|2021-12-03 15:49:20|739446.6|738446.6|739895.2|737895.2|739973.1|738446.6|739373.9|737885.2|31
1638546570000|2021-12-03 15:49:30|739356.1|738356.1|739415.3|738415.3|739987.1|738474.8|739353.3|737899.9|30
1638546580000|2021-12-03 15:49:40|739424.7|738424.7|739403.2|738403.2|739959.3|738474.9|739403.2|737904.3|36
1638546590000|2021-12-03 15:49:50|739409.8|738409.8|739887.7|737887.7|739914.1|738439.9|739357.1|737883.6|30
1638546600000|2021-12-03 15:50:00|739372.3|738372.3|739377.3|738377.3|739902.1|738426.8|739369.3|737896|38
1638546610000|2021-12-03 15:50:10|739382.5|738382.5|739863.7|737863.7|739910.5|738393.3|739348.6|737859.9|36
1638546620000|2021-12-03 15:50:20|739861|737861|739361.5|738361.5|739861|738367.5|739347|737842.6|23
1638546630000|2021-12-03 15:50:30|739347.3|738347.3|739391.7|738391.7|739882.3|738391.7|739343.6|737838.3|30
1638546640000|2021-12-03 15:50:40|739430.5|738430.5|739884.7|737884.7|739921.2|738430.5|739358.8|737876.4|37
1638546650000|2021-12-03 15:50:50|739881.8|737881.8|739349.5|738349.5|739888.8|738383.7|739336.4|737863|23
1638546660000|2021-12-03 15:51:00|739367.2|738367.2|739850.1|737850.1|739870.3|738370.5|739273.5|737780.8|30
1638546670000|2021-12-03 15:51:10|739844.9|737844.9|739809.1|737809.1|739861.7|738340.1|739318.4|737807.2|36
1638546680000|2021-12-03 15:51:20|739830.4|737830.4|739337.1|738337.1|739916.1|738416.4|739337.1|737830.4|33
1638546690000|2021-12-03 15:51:30|739341.8|738341.8|739337.4|738337.4|739866.3|738367.4|739337.4|737851.1|27
1638546700000|2021-12-03 15:51:40|739333|738333|739822.3|737822.3|739890|738367.3|739322.3|737819.5|24
1638546710000|2021-12-03 15:51:50|739323.5|738323.5|739823.3|737823.3|739823.3|738323.9|739305.8|737797.8|26
1638546720000|2021-12-03 15:52:00|739799.4|737799.4|739820.1|737820.1|739832.4|738326.1|739296.5|737799.4|25
1638546730000|2021-12-03 15:52:10|739818.3|737818.3|739750.5|737750.5|739844.9|738329.5|739272.4|737750.5|35
1638546740000|2021-12-03 15:52:20|739265.5|738265.5|739310.1|738310.1|739825.2|738324.2|739260.5|737803.8|25
1638546750000|2021-12-03 15:52:30|739301.3|738301.3|739862.2|737862.2|739896.2|738328.1|739289.6|737834.3|21
1638546760000|2021-12-03 15:52:40|739864.2|737864.2|739386|738386|739903.7|738455.7|739367.1|737849.8|31
1638546770000|2021-12-03 15:52:50|739394.2|738394.2|739922.8|737922.8|739928.3|738429.8|739381.9|737908.7|38
1638546780000|2021-12-03 15:53:00|739932.8|737932.8|739920|737920|739948.5|738452.7|739381.9|737907.3|39
1638546790000|2021-12-03 15:53:10|739918.5|737918.5|739467|738467|739990.8|738504.5|739444.5|737918.5|33
1638546800000|2021-12-03 15:53:20|739484|738484|739482.1|738482.1|739484|738484|739473.5|738473.5|20
1638546810000|2021-12-03 15:53:30|739482|738482|739975.4|737975.4|739990.8|738494.7|739460.3|737975.4|19
1638546820000|2021-12-03 15:53:40|739974.4|737974.4|739470.7|738470.7|739974.4|738476|739469.3|737968.3|15
1638546830000|2021-12-03 15:53:50|739469.5|738469.5|739454.8|738454.8|739961.5|738473.1|739434.1|737940.7|26
1638546840000|2021-12-03 15:54:00|739451.7|738451.7|739463.1|738463.1|739464.6|738464.6|739442|738442|15
1638546850000|2021-12-03 15:54:10|739458.9|738458.9|739450.2|738450.2|739959.4|738477.9|739447.7|737952.2|28
1638546860000|2021-12-03 15:54:20|739968.8|737968.8|739263.3|738263.3|739972.6|738380.2|739258.1|737966.8|34
1638546870000|2021-12-03 15:54:30|739266.2|738266.2|739752.4|737752.4|739752.4|738304.3|739198.5|737752.4|24
1638546880000|2021-12-03 15:54:40|739267.8|738267.8|739952.5|737952.5|739952.5|738285|739229.2|737738.3|30
1638546890000|2021-12-03 15:54:50|739924.9|737924.9|739882.4|737882.4|739924.9|738379.3|739352.6|737856.5|39
1638546900000|2021-12-03 15:55:00|739911.2|737911.2|739938.9|737938.9|739995.8|738504.3|739452|737911.2|34
1638546910000|2021-12-03 15:55:10|739442.2|738442.2|739414.7|738414.7|739943.4|738456.6|739406.6|737915.9|21
1638546920000|2021-12-03 15:55:20|739414.6|738414.6|739466.2|738466.2|739986.2|738480.9|739408.3|737940.7|31
1638546930000|2021-12-03 15:55:30|739455.4|738455.4|739948.3|737948.3|739953.1|738468.5|739433.3|737940.3|24
1638546940000|2021-12-03 15:55:40|739932.6|737932.6|739920.1|737920.1|739945.6|738418.7|739417.7|737914.7|23
1638546950000|2021-12-03 15:55:50|739911.1|737911.1|739448.2|738448.2|739966.4|738456.5|739401.5|737909.9|30
1638546960000|2021-12-03 15:56:00|739445.3|738445.3|739448.6|738448.6|739962|738480|739444.9|737954.3|23
1638546970000|2021-12-03 15:56:10|739454.3|738454.3|739448.1|738448.1|739460.7|738460.7|739444.3|738444.3|13
1638546980000|2021-12-03 15:56:20|739447.4|738447.4|739452.8|738452.8|739462.6|738462.6|739447.4|738447.4|18
1638546990000|2021-12-03 15:56:30|739452.5|738452.5|739464.7|738464.7|740015.1|738513.4|739452.5|737967|31
1638547000000|2021-12-03 15:56:40|739963|737963|739445.6|738445.6|739980.8|738520.1|739445.6|737944.8|35
1638547010000|2021-12-03 15:56:50|739505.7|738505.7|739601.8|738601.8|740089.8|738655.1|739477.3|737995.3|34
1638547020000|2021-12-03 15:57:00|739620.3|738620.3|740127.7|738127.7|740127.7|738620.3|739585.6|738092.3|24
1638547030000|2021-12-03 15:57:10|740107.7|738107.7|739682.1|738682.1|740134.1|738690.7|739597.9|738094.7|29
1638547040000|2021-12-03 15:57:20|739678.7|738678.7|739622.6|738622.6|740149.5|738678.7|739619.3|738088.5|32
1638547050000|2021-12-03 15:57:30|739619.4|738619.4|740120.8|738120.8|740127.5|738619.4|739609.8|738104|40
1638547060000|2021-12-03 15:57:40|740118.9|738118.9|740112.8|738112.8|740141|738639.2|739625.9|738112.8|33
1638547070000|2021-12-03 15:57:50|740089.9|738089.9|740100.1|738100.1|740133|738594.7|739594.7|738086.2|37
1638547080000|2021-12-03 15:58:00|740119.1|738119.1|740067.7|738067.7|740134.3|738134.3|740057.3|738057.3|22
1638547090000|2021-12-03 15:58:10|740067.9|738067.9|740064.8|738064.8|740078.4|738566.2|739553.5|738064.8|30
1638547100000|2021-12-03 15:58:20|740073.8|738073.8|740081.9|738081.9|740096.7|738576.4|739568.7|738066.7|21
1638547110000|2021-12-03 15:58:30|740079.1|738079.1|740074.3|738074.3|740104.1|738586.2|739574.9|738057|29
1638547120000|2021-12-03 15:58:40|740093.2|738093.2|739615.9|738615.9|740113.4|738615.9|739615.9|738073.6|15
1638547130000|2021-12-03 15:58:50|739610|738610|740117.4|738117.4|740127.6|738645|739610|738098|33
1638547140000|2021-12-03 15:59:00|740117.7|738117.7|739600.1|738600.1|740121.1|738603.3|739590.1|738098.5|31
1638547150000|2021-12-03 15:59:10|739602.3|738602.3|739569.8|738569.8|740093.6|738602.9|739569.8|738080|26
1638547160000|2021-12-03 15:59:20|739566|738566|740068.8|738068.8|740099.5|738609.6|739548.1|738068.8|26
1638547170000|2021-12-03 15:59:30|740068.9|738068.9|739627.6|738627.6|740084.1|738646.9|739601.7|738068.9|28
1638547180000|2021-12-03 15:59:40|739627|738627|739631.8|738631.8|740170.7|738647.7|739591|738106.3|23
1638547190000|2021-12-03 15:59:50|739640.3|738640.3|739578|738578|740153.6|738647.2|739578|738086.6|24
1638547200000|2021-12-03 16:00:00|739606.1|738606.1|739604.4|738604.4|740157.9|738659.1|739589.5|738097.5|38
1638547210000|2021-12-03 16:00:10|739599.9|738599.9|740188.7|738188.7|740223.5|738692.7|739593.6|738081.2|40
1638547220000|2021-12-03 16:00:20|740184.4|738184.4|739698.8|738698.8|740233.7|738724.5|739679.3|738184.4|37
1638547230000|2021-12-03 16:00:30|739697|738697|740256.8|738256.8|740256.8|738724.7|739675.2|738209.9|33
1638547240000|2021-12-03 16:00:40|739729|738729|739770.4|738770.4|740348.2|738813.5|739702.9|738211.5|35
1638547250000|2021-12-03 16:00:50|739768.1|738768.1|739760|738760|740266.7|738792.6|739699.4|738242.3|35
1638547260000|2021-12-03 16:01:00|740271.4|738271.4|739817.1|738817.1|740313.1|738835.9|739716.4|738240.3|36
1638547270000|2021-12-03 16:01:10|739825.5|738825.5|739909|738909|740414|738915.6|739794.7|738404.5|37
1638547280000|2021-12-03 16:01:20|739915.8|738915.8|739878.8|738878.8|740411.9|738915.9|739878.8|738399.1|34
1638547290000|2021-12-03 16:01:30|739896.7|738896.7|740402.5|738402.5|740410.1|738902.4|739882.1|738388.5|37
1638547300000|2021-12-03 16:01:40|740392|738392|739942.4|738942.4|740436.2|738947.1|739889.3|738392|37
1638547310000|2021-12-03 16:01:50|739937.3|738937.3|739990|738990|740504.2|739002|739913.9|738409.2|31
1638547320000|2021-12-03 16:02:00|739998.4|738998.4|740515.3|738515.3|740529.5|739002.4|739966.8|738470.5|34
1638547330000|2021-12-03 16:02:10|740512.4|738512.4|740367.6|738367.6|740517.4|738946.2|739935.7|738367.6|36
1638547340000|2021-12-03 16:02:20|740349|738349|739831.5|738831.5|740370.3|738861.8|739815.2|738318.1|34
1638547350000|2021-12-03 16:02:30|739843.4|738843.4|740235.7|738235.7|740336.7|738843.4|739783.1|738216.7|39
1638547360000|2021-12-03 16:02:40|740231.3|738231.3|740257.3|738257.3|740263.7|738686|739686|738178.2|39
1638547370000|2021-12-03 16:02:50|740264.2|738264.2|740244.8|738244.8|740344.8|738344.8|740238.3|738238.3|40
1638547380000|2021-12-03 16:03:00|740254.8|738254.8|740384.6|738384.6|740384.6|738837|739791.5|738239.5|39
1638547390000|2021-12-03 16:03:10|740361.1|738361.1|739637.8|738637.8|740361.6|738764|739619.5|738114.4|39
1638547400000|2021-12-03 16:03:20|739651.7|738651.7|740089.6|738089.6|740137.2|738651.7|739596.4|738055.5|40
1638547410000|2021-12-03 16:03:30|740082.4|738082.4|739511|738511|740160|738600.6|739492.1|738065.2|38
1638547420000|2021-12-03 16:03:40|739504.4|738504.4|739532.6|738532.6|739540.2|738540.2|739487.1|738487.1|37
1638547430000|2021-12-03 16:03:50|739530.7|738530.7|739512.6|738512.6|739543.5|738543.5|739507|738507|37
1638547440000|2021-12-03 16:04:00|739512.8|738512.8|739492.3|738492.3|739512.8|738512.8|739475.4|738475.4|39
1638547450000|2021-12-03 16:04:10|739488.5|738488.5|739884|737884|739884|738497.1|739393.1|737884|31
1638547460000|2021-12-03 16:04:20|739889.3|737889.3|739753.4|737753.4|739917.2|738400.1|739211.2|737691.9|38
1638547470000|2021-12-03 16:04:30|739735.2|737735.2|739743.4|737743.4|739757.3|737757.3|739735.2|737735.2|38
1638547480000|2021-12-03 16:04:40|739720|737720|739717.8|737717.8|739739.7|738225.5|739196.9|737667.7|37
1638547490000|2021-12-03 16:04:50|739726.6|737726.6|739133.6|738133.6|739726.6|738179.2|739133.4|737705.7|33
1638547500000|2021-12-03 16:05:00|739148.3|738148.3|739178.3|738178.3|739200.6|738200.6|739148.3|738148.3|31
1638547510000|2021-12-03 16:05:10|739175.7|738175.7|739189.6|738189.6|739211.1|738211.1|739173.6|738173.6|23
1638547520000|2021-12-03 16:05:20|739197.2|738197.2|739183.5|738183.5|739211.1|738211.1|739165|738165|38
1638547530000|2021-12-03 16:05:30|739187.3|738187.3|739980.6|737980.6|739988.8|738348.8|739178.4|737765.5|35
1638547540000|2021-12-03 16:05:40|739464.7|738464.7|740026.6|738026.6|740106|738484.8|739463.7|737929|39
1638547550000|2021-12-03 16:05:50|740031.8|738031.8|740097.6|738097.6|740128.2|738615.2|739573.2|738029.2|39
1638547560000|2021-12-03 16:06:00|739597.1|738597.1|739471.8|738471.8|740022.9|738597.1|739471.8|737865.5|40
1638547570000|2021-12-03 16:06:10|739462.5|738462.5|739938.5|737938.5|739951.1|738462.5|739462.5|737910.8|36
1638547580000|2021-12-03 16:06:20|739940.5|737940.5|739891.2|737891.2|739940.5|737940.5|739890.3|737890.3|35
1638547590000|2021-12-03 16:06:30|739893.6|737893.6|739797.7|737797.7|739928.2|738400|739372.2|737797.7|36
1638547600000|2021-12-03 16:06:40|739817.1|737817.1|739830.2|737830.2|739852.4|737852.4|739803.2|737803.2|39
1638547610000|2021-12-03 16:06:50|739836.2|737836.2|739800|737800|739863.3|737863.3|739800|737800|38
1638547620000|2021-12-03 16:07:00|739810.4|737810.4|739835.9|737835.9|739839|737839|739793.6|737793.6|40
1638547630000|2021-12-03 16:07:10|739833|737833|739821.3|737821.3|739851.9|737851.9|739810.4|737810.4|36
1638547640000|2021-12-03 16:07:20|739816.4|737816.4|739815|737815|739847.5|738331|739328|737800.5|37
1638547650000|2021-12-03 16:07:30|739819.1|737819.1|739811.5|737811.5|739850.5|738339.8|739310.3|737801.7|37
1638547660000|2021-12-03 16:07:40|739812.3|737812.3|739860.2|737860.2|739860.2|738350.1|739350.1|737802|32
1638547670000|2021-12-03 16:07:50|739846.1|737846.1|739836.1|737836.1|739862.2|737862.2|739813.7|737813.7|29
1638547680000|2021-12-03 16:08:00|739830.1|737830.1|739330.5|738330.5|739830.1|738349.2|739299.6|737830.1|29
1638547690000|2021-12-03 16:08:10|739786.7|737786.7|739687.8|737687.8|739786.7|738270.4|739239.2|737687.8|34
1638547700000|2021-12-03 16:08:20|739690.9|737690.9|739810.4|737810.4|739824.4|738326.4|739326.4|737676.2|40
1638547710000|2021-12-03 16:08:30|739811.4|737811.4|739303.6|738303.6|739827|738327|739289.2|737742.7|39
1638547720000|2021-12-03 16:08:40|739293|738293|739744.4|737744.4|739798.5|738315.2|739252.2|737744|37
1638547730000|2021-12-03 16:08:50|739749.7|737749.7|739290|738290|739832|738338.2|739252|737749.5|38
1638547740000|2021-12-03 16:09:00|739803.6|737803.6|739810|737810|739831|738321.3|739278.1|737762.2|40
1638547750000|2021-12-03 16:09:10|739812.5|737812.5|739838.8|737838.8|739865|738353.1|739300.4|737779|39
1638547760000|2021-12-03 16:09:20|739326.1|738326.1|739731.8|737731.8|739861.4|738347|739302.2|737719.8|39
1638547770000|2021-12-03 16:09:30|739725.9|737725.9|739723.9|737723.9|739797.5|738273|739215.4|737708|40
1638547780000|2021-12-03 16:09:40|739733.4|737733.4|739126.1|738126.1|739774.4|738268.4|739115|737670|40
1638547790000|2021-12-03 16:09:50|739115.1|738115.1|739455.7|737455.7|739465.1|738124.7|738948.5|737446.3|40
1638547800000|2021-12-03 16:10:00|739436.2|737436.2|739046.9|738046.9|739545.5|738046.9|738876.2|737362|40
1638547810000|2021-12-03 16:10:10|739536.7|737536.7|738990|737990|739556.6|737990|738956.3|737455.9|38
1638547820000|2021-12-03 16:10:20|739499.1|737499.1|739740.5|737740.5|739740.5|738191.4|738982.7|737488.1|39
1638547830000|2021-12-03 16:10:30|739749.2|737749.2|739715.8|737715.8|739749.2|737749.2|739684.1|737684.1|37
1638547840000|2021-12-03 16:10:40|739712.2|737712.2|739696.2|737696.2|739735|737735|739688.8|737688.8|36
1638547850000|2021-12-03 16:10:50|739711.9|737711.9|739701.9|737701.9|739730.9|737730.9|739688.5|737688.5|38
1638547860000|2021-12-03 16:11:00|739714|737714|739803.4|737803.4|739816.9|737816.9|739714|737714|40
1638547870000|2021-12-03 16:11:10|739810.4|737810.4|739935.1|737935.1|740016.8|738390.9|739356.1|737807.3|38
1638547880000|2021-12-03 16:11:20|739925.8|737925.8|739958.3|737958.3|739964.8|737964.8|739825.3|737825.3|39
1638547890000|2021-12-03 16:11:30|739945.7|737945.7|739913.1|737913.1|739952.2|737952.2|739871.3|737871.3|39
1638547900000|2021-12-03 16:11:40|739914.7|737914.7|739853.6|737853.6|739920.8|737920.8|739831.2|737831.2|39
1638547910000|2021-12-03 16:11:50|739851.6|737851.6|739827.6|737827.6|739852|737852|739807.5|737807.5|38
1638547920000|2021-12-03 16:12:00|739841.2|737841.2|739805.7|737805.7|739849.9|737849.9|739772|737772|40
1638547930000|2021-12-03 16:12:10|739810.6|737810.6|739796.4|737796.4|739846.4|737846.4|739794.4|737794.4|37
1638547940000|2021-12-03 16:12:20|739802.1|737802.1|739793.3|737793.3|739831.5|737831.5|739776|737776|36
1638547950000|2021-12-03 16:12:30|739806.1|737806.1|739914.5|737914.5|739914.5|738380.4|739377.2|737787|36
1638547960000|2021-12-03 16:12:40|739908|737908|739902|737902|739941|737941|739895.1|737895.1|34
1638547970000|2021-12-03 16:12:50|739904.6|737904.6|739909.8|737909.8|739923.4|737923.4|739841.6|737841.6|38
1638547980000|2021-12-03 16:13:00|739928.2|737928.2|739953.3|737953.3|739970.9|738430.3|739430.3|737906|37
1638547990000|2021-12-03 16:13:10|739946.9|737946.9|739991.9|737991.9|740003.8|738003.8|739930.2|737930.2|33
1638548000000|2021-12-03 16:13:20|739975|737975|739957.1|737957.1|739978.4|737978.4|739918.5|737918.5|36
1638548010000|2021-12-03 16:13:30|739942.4|737942.4|739676|738676|740150.2|738676|739676|737919|40
1638548020000|2021-12-03 16:13:40|739677.9|738677.9|740039.8|738039.8|740173.4|738677.9|739677.9|738039.8|40
1638548030000|2021-12-03 16:13:50|740023.5|738023.5|739958.7|737958.7|740047.3|738047.3|739951.1|737951.1|38
1638548040000|2021-12-03 16:14:00|739956.6|737956.6|739931.6|737931.6|739977.1|737977.1|739889.6|737889.6|39
1638548050000|2021-12-03 16:14:10|739928.6|737928.6|739914.7|737914.7|739947.6|737947.6|739889.4|737889.4|37
1638548060000|2021-12-03 16:14:20|739932.9|737932.9|739993.4|737993.4|739996.4|737996.4|739917.8|737917.8|35
1638548070000|2021-12-03 16:14:30|739983.3|737983.3|739485.3|738485.3|740009.4|738485.3|739470|737976.1|36
1638548080000|2021-12-03 16:14:40|739485.4|738485.4|739947.5|737947.5|740012.1|738485.4|739479.4|737919.3|37
1638548090000|2021-12-03 16:14:50|739944.1|737944.1|739950.4|737950.4|739970.5|737970.5|739933.8|737933.8|26
1638548100000|2021-12-03 16:15:00|739942.7|737942.7|739931.3|737931.3|739959.4|737959.4|739913.1|737913.1|38
1638548110000|2021-12-03 16:15:10|739923.2|737923.2|739965.5|737965.5|739967.4|737967.4|739913.1|737913.1|37
1638548120000|2021-12-03 16:15:20|739970.8|737970.8|739981.7|737981.7|739998.2|737998.2|739943.9|737943.9|34
1638548130000|2021-12-03 16:15:30|739977.7|737977.7|739951.8|737951.8|740019.4|738019.4|739948.4|737948.4|28
1638548140000|2021-12-03 16:15:40|739950.6|737950.6|739918.7|737918.7|739970|737970|739909|737909|36
1638548150000|2021-12-03 16:15:50|739916.2|737916.2|739973.8|737973.8|739987.3|738387.4|739387.4|737887.8|32
1638548160000|2021-12-03 16:16:00|739964.9|737964.9|739960.4|737960.4|739994|737994|739937.7|737937.7|37
1638548170000|2021-12-03 16:16:10|739964.5|737964.5|740195.9|738195.9|740197.7|738197.7|739958.2|737958.2|39
1638548180000|2021-12-03 16:16:20|740196.5|738196.5|740195.2|738195.2|740224.5|738224.5|740187.6|738187.6|34
1638548190000|2021-12-03 16:16:30|740191|738191|740238.1|738238.1|740240.8|738240.8|740188|738188|32
1638548200000|2021-12-03 16:16:40|740195.9|738195.9|740184.3|738184.3|740218.7|738218.7|740166.8|738166.8|38
1638548210000|2021-12-03 16:16:50|740175.2|738175.2|740217.5|738217.5|740289.4|738757.3|739751.6|738175.2|39
1638548220000|2021-12-03 16:17:00|740228.1|738228.1|740225.4|738225.4|740273.1|738748.1|739731.8|738189.9|39
1638548230000|2021-12-03 16:17:10|740190.2|738190.2|740208.3|738208.3|740273|738763.2|739745.8|738182.6|40
1638548240000|2021-12-03 16:17:20|740236|738236|740251.7|738251.7|740267.9|738765.7|739707.2|738182.4|40
1638548250000|2021-12-03 16:17:30|740204.8|738204.8|740261.4|738261.4|740278.9|738278.9|740198.1|738198.1|40
1638548260000|2021-12-03 16:17:40|740253.7|738253.7|740254.4|738254.4|740314.5|738799.1|739799.1|738239.8|36
1638548270000|2021-12-03 16:17:50|740255.5|738255.5|740254|738254|740303.4|738774.4|739774.4|738241.4|37
1638548280000|2021-12-03 16:18:00|740256.3|738256.3|740309.2|738309.2|740311.3|738311.3|740236.1|738236.1|37
1638548290000|2021-12-03 16:18:10|740302.2|738302.2|740302.3|738302.3|740324.3|738324.3|740261.2|738261.2|35
1638548300000|2021-12-03 16:18:20|740307.4|738307.4|740289.5|738289.5|740338.7|738338.7|740280.5|738280.5|29
1638548310000|2021-12-03 16:18:30|740295.4|738295.4|740312.6|738312.6|740318.8|738318.8|740270.4|738270.4|32
1638548320000|2021-12-03 16:18:40|740312.8|738312.8|740306.1|738306.1|740327|738327|740288.9|738288.9|32
1638548330000|2021-12-03 16:18:50|740306|738306|740246|738246|740338.8|738338.8|740224.9|738224.9|38
1638548340000|2021-12-03 16:19:00|740257.1|738257.1|740212.9|738212.9|740269.2|738269.2|740212.9|738212.9|40
1638548350000|2021-12-03 16:19:10|740236.7|738236.7|740221.7|738221.7|740255.6|738255.6|740209.7|738209.7|40
1638548360000|2021-12-03 16:19:20|740207|738207|740247.7|738247.7|740294.6|738294.6|740202.4|738202.4|36
1638548370000|2021-12-03 16:19:30|740249.2|738249.2|740288.3|738288.3|740299.4|738299.4|740189.8|738189.8|39
1638548380000|2021-12-03 16:19:40|740286.3|738286.3|740258.6|738258.6|740288.9|738288.9|740244.9|738244.9|35
1638548390000|2021-12-03 16:19:50|740262|738262|740274.1|738274.1|740283.5|738283.5|740244.9|738244.9|39
1638548400000|2021-12-03 16:20:00|740255|738255|740444.7|738444.7|740453.3|738453.3|740255|738255|39
1638548410000|2021-12-03 16:20:10|740454.9|738454.9|740425.8|738425.8|740472.5|738975.9|739975.9|738416.5|33
1638548420000|2021-12-03 16:20:20|740427|738427|740336.3|738336.3|740471|738471|740328.7|738328.7|39
1638548430000|2021-12-03 16:20:30|740314.9|738314.9|740351.4|738351.4|740352.4|738352.4|740298.1|738298.1|36
1638548440000|2021-12-03 16:20:40|740359.8|738359.8|740323.1|738323.1|740359.8|738359.8|740307.4|738307.4|35
1638548450000|2021-12-03 16:20:50|740329.1|738329.1|740228.8|738228.8|740329.1|738329.1|740215.3|738215.3|38
1638548460000|2021-12-03 16:21:00|740237.2|738237.2|740322|738322|740335.2|738335.2|740231.1|738231.1|40
1638548470000|2021-12-03 16:21:10|740328.5|738328.5|740236.1|738236.1|740332.7|738332.7|740236.1|738236.1|38
1638548480000|2021-12-03 16:21:20|740206|738206|740009.7|738009.7|740249.7|738249.7|740000.9|738000.9|40
1638548490000|2021-12-03 16:21:30|740010.2|738010.2|740012.1|738012.1|740038.6|738038.6|739979.7|737979.7|38
1638548500000|2021-12-03 16:21:40|740016|738016|739970|737970|740028|738028|739964.3|737964.3|34
1638548510000|2021-12-03 16:21:50|739976.9|737976.9|739980.1|737980.1|739980.1|738472.8|739461.4|737963|28
1638548520000|2021-12-03 16:22:00|739985.4|737985.4|740040|738040|740068.4|738068.4|739984.1|737984.1|38
1638548530000|2021-12-03 16:22:10|740031.9|738031.9|739996.8|737996.8|740046.5|738046.5|739967.9|737967.9|38
1638548540000|2021-12-03 16:22:20|739997.9|737997.9|739945.1|737945.1|739997.9|737997.9|739945.1|737945.1|33
1638548550000|2021-12-03 16:22:30|739937.5|737937.5|739976.2|737976.2|739976.2|738466.4|739454.5|737937.5|31
1638548560000|2021-12-03 16:22:40|739972.7|737972.7|739968.7|737968.7|739986.9|737986.9|739960.5|737960.5|35
1638548570000|2021-12-03 16:22:50|739974.8|737974.8|739478.4|738478.4|740042|738478.4|739470.1|737974.8|34
1638548580000|2021-12-03 16:23:00|739476.9|738476.9|739876.5|737876.5|740000.3|738476.9|739462.2|737828|36
1638548590000|2021-12-03 16:23:10|739872.7|737872.7|739878.9|737878.9|739887.6|737887.6|739852.6|737852.6|37
1638548600000|2021-12-03 16:23:20|739851.5|737851.5|739863.7|737863.7|739892|737892|739841.1|737841.1|39
1638548610000|2021-12-03 16:23:30|739866.7|737866.7|739841.4|737841.4|739866.7|737866.7|739830.1|737830.1|40
1638548620000|2021-12-03 16:23:40|739834.8|737834.8|739779.5|737779.5|739854.3|737854.3|739769.6|737769.6|37
1638548630000|2021-12-03 16:23:50|739778.2|737778.2|739800.2|737800.2|739821.7|737821.7|739776.4|737776.4|34
1638548640000|2021-12-03 16:24:00|739799.5|737799.5|739798.2|737798.2|739827.8|737827.8|739773.5|737773.5|37
1638548650000|2021-12-03 16:24:10|739792.1|737792.1|739932.4|737932.4|739982.8|737982.8|739792.1|737792.1|37
1638548660000|2021-12-03 16:24:20|739951.4|737951.4|739927.5|737927.5|739951.4|737951.4|739891.3|737891.3|40
1638548670000|2021-12-03 16:24:30|739921.1|737921.1|739893.9|737893.9|739939.4|737939.4|739872.8|737872.8|38
1638548680000|2021-12-03 16:24:40|739898|737898|739943.9|737943.9|739943.9|737943.9|739868.6|737868.6|40
1638548690000|2021-12-03 16:24:50|739941.1|737941.1|739971.9|737971.9|739997.6|737997.6|739940.4|737940.4|37
1638548700000|2021-12-03 16:25:00|739949.5|737949.5|739931.5|737931.5|739957.9|737957.9|739849.1|737849.1|39
1638548710000|2021-12-03 16:25:10|739933.9|737933.9|739946.2|737946.2|739949.5|737949.5|739927.3|737927.3|36
1638548720000|2021-12-03 16:25:20|739947.5|737947.5|739903|737903|739959.5|737959.5|739867.5|737867.5|36
1638548730000|2021-12-03 16:25:30|739916.7|737916.7|739889.8|737889.8|739916.7|737916.7|739882.4|737882.4|33
1638548740000|2021-12-03 16:25:40|739893.4|737893.4|739885.8|737885.8|739904.6|737904.6|739871.1|737871.1|30
1638548750000|2021-12-03 16:25:50|739885|737885|739881.4|737881.4|739907.7|738364.3|739364.3|737825.6|36
1638548760000|2021-12-03 16:26:00|739903|737903|739911.2|737911.2|739912.9|737912.9|739862.5|737862.5|40
1638548770000|2021-12-03 16:26:10|739928.7|737928.7|739919.2|737919.2|739994.1|737994.1|739919.2|737919.2|36
1638548780000|2021-12-03 16:26:20|739896.3|737896.3|739914.7|737914.7|739918.9|737918.9|739867.4|737867.4|38
1638548790000|2021-12-03 16:26:30|739914.3|737914.3|739929.9|737929.9|739932.8|737932.8|739885.8|737885.8|37
1638548800000|2021-12-03 16:26:40|739928|737928|739974.7|737974.7|739975.9|737975.9|739915|737915|35
1638548810000|2021-12-03 16:26:50|739983.9|737983.9|739969.9|737969.9|739989.9|737989.9|739965.6|737965.6|32
1638548820000|2021-12-03 16:27:00|739968.9|737968.9|739908.6|737908.6|739989.1|737989.1|739907.4|737907.4|34
1638548830000|2021-12-03 16:27:10|739908.4|737908.4|739927.9|737927.9|739932.8|737932.8|739908|737908|31
1638548840000|2021-12-03 16:27:20|739935.8|737935.8|739923.8|737923.8|739944.9|737944.9|739916.7|737916.7|37
1638548850000|2021-12-03 16:27:30|739924.7|737924.7|739952.6|737952.6|739952.6|737952.6|739917.3|737917.3|35
1638548860000|2021-12-03 16:27:40|739954.1|737954.1|739945.8|737945.8|739985.2|737985.2|739938.7|737938.7|33
1638548870000|2021-12-03 16:27:50|739945.6|737945.6|739967.6|737967.6|739996|737996|739937.6|737937.6|35
1638548880000|2021-12-03 16:28:00|739967.9|737967.9|739972.9|737972.9|739973.8|737973.8|739932.5|737932.5|33
1638548890000|2021-12-03 16:28:10|739993.8|737993.8|739936.1|737936.1|739993.8|737993.8|739931.5|737931.5|37
1638548900000|2021-12-03 16:28:20|739925.9|737925.9|739934.9|737934.9|739978.3|737978.3|739923.5|737923.5|37
1638548910000|2021-12-03 16:28:30|739936.2|737936.2|739902.3|737902.3|739940.2|737940.2|739902.3|737902.3|36
1638548920000|2021-12-03 16:28:40|739904.6|737904.6|739903.4|737903.4|739907.6|737907.6|739888.8|737888.8|35
1638548930000|2021-12-03 16:28:50|739894.5|737894.5|739878.9|737878.9|739919.5|737919.5|739878.9|737878.9|37
1638548940000|2021-12-03 16:29:00|739879.2|737879.2|739882|737882|739904.1|737904.1|739828.6|737828.6|39
1638548950000|2021-12-03 16:29:10|739882.8|737882.8|739953.8|737953.8|739978.4|737978.4|739882.8|737882.8|36
1638548960000|2021-12-03 16:29:20|739953.1|737953.1|739976.2|737976.2|739976.2|737976.2|739953.1|737953.1|29
1638548970000|2021-12-03 16:29:30|739960.6|737960.6|739933.1|737933.1|739963.7|737963.7|739896.7|737896.7|35
1638548980000|2021-12-03 16:29:40|739924.1|737924.1|739893.2|737893.2|739925.5|737925.5|739891|737891|36
1638548990000|2021-12-03 16:29:50|739898.5|737898.5|739970|737970|739970|737970|739844.6|737844.6|37
1638549000000|2021-12-03 16:30:00|739969.7|737969.7|739943.1|737943.1|739998.3|737998.3|739928.2|737928.2|39
1638549010000|2021-12-03 16:30:10|739946.8|737946.8|739490.7|737490.7|739962|738265.6|739265.6|737490.7|40
1638549020000|2021-12-03 16:30:20|739467.9|737467.9|739468.4|737468.4|739530.3|737990.8|738970.2|737444.3|38
1638549030000|2021-12-03 16:30:30|739472.5|737472.5|739548.2|737548.2|739603.4|737603.4|739462.2|737462.2|39
1638549040000|2021-12-03 16:30:40|739547.9|737547.9|739541.6|737541.6|739588.8|738081.5|739055.8|737526.6|36
1638549050000|2021-12-03 16:30:50|739539.5|737539.5|739549.5|737549.5|739563.7|737563.7|739501.2|737501.2|28
1638549060000|2021-12-03 16:31:00|739546.9|737546.9|739055.1|738055.1|739579.5|738088.9|739051|737537.1|39
1638549070000|2021-12-03 16:31:10|739062.9|738062.9|739059|738059|739073|738073|739044.2|738044.2|27
1638549080000|2021-12-03 16:31:20|739064|738064|739099.1|738099.1|739107.2|738107.2|739063.5|738063.5|31
1638549090000|2021-12-03 16:31:30|739100.1|738100.1|739582.1|737582.1|739582.1|738100.1|739051.3|737579.8|33
1638549100000|2021-12-03 16:31:40|739586.5|737586.5|739075.2|738075.2|739586.5|738075.5|739075.2|737542.6|35
1638549110000|2021-12-03 16:31:50|739069.2|738069.2|739484.9|737484.9|739537.5|738072|739011.8|737478.9|34
1638549120000|2021-12-03 16:32:00|739487.7|737487.7|738916|737916|739510.6|737994|738916|737440.3|40
1638549130000|2021-12-03 16:32:10|739400.8|737400.8|738879.9|737879.9|739404.9|737884.7|738871.3|737371.5|36
1638549140000|2021-12-03 16:32:20|738880|737880|739392.1|737392.1|739403.5|737880.8|738866.7|737360.6|31
1638549150000|2021-12-03 16:32:30|739401.1|737401.1|738891.4|737891.4|739410|737894.5|738891.4|737371|38
1638549160000|2021-12-03 16:32:40|739390.8|737390.8|738894.1|737894.1|739418|737915.8|738892.8|737378.6|37
1638549170000|2021-12-03 16:32:50|738905|737905|739384.7|737384.7|739401|737906.2|738896.9|737373.2|34
1638549180000|2021-12-03 16:33:00|739390.4|737390.4|739398.1|737398.1|739428.8|737918.1|738894.1|737381|36
1638549190000|2021-12-03 16:33:10|738916.8|737916.8|739402.3|737402.3|739480|737923.5|738874.7|737402.3|35
1638549200000|2021-12-03 16:33:20|739404.3|737404.3|739427.2|737427.2|739442.7|737442.7|739404.3|737404.3|33
1638549210000|2021-12-03 16:33:30|739434.8|737434.8|739437.6|737437.6|739448.7|737448.7|739383.7|737383.7|37
1638549220000|2021-12-03 16:33:40|739438.5|737438.5|739467.8|737467.8|739521.5|737521.5|739416.8|737416.8|33
1638549230000|2021-12-03 16:33:50|739475.4|737475.4|739488.5|737488.5|739505.8|737505.8|739423.9|737423.9|40
1638549240000|2021-12-03 16:34:00|739480.4|737480.4|739475.5|737475.5|739510.5|737510.5|739424.9|737424.9|36
1638549250000|2021-12-03 16:34:10|739486.5|737486.5|739500.2|737500.2|739515.4|737515.4|739479.3|737479.3|32
1638549260000|2021-12-03 16:34:20|739509.5|737509.5|739513.3|737513.3|739524.1|737524.1|739490.4|737490.4|33
1638549270000|2021-12-03 16:34:30|739516.5|737516.5|739451.8|737451.8|739517.2|737517.2|739447.7|737447.7|35
1638549280000|2021-12-03 16:34:40|739447.1|737447.1|739462.8|737462.8|739485.2|737485.2|739435.8|737435.8|34
1638549290000|2021-12-03 16:34:50|739470.1|737470.1|739504.6|737504.6|739506.1|737506.1|739457.4|737457.4|34
1638549300000|2021-12-03 16:35:00|739501.9|737501.9|739544.8|737544.8|739558.7|737558.7|739497.7|737497.7|38
1638549310000|2021-12-03 16:35:10|739517.9|737517.9|738854|737854|739521.6|737854|738854|737255.7|35
1638549320000|2021-12-03 16:35:20|739350.3|737350.3|739362.7|737362.7|739362.7|737854.2|738823.1|737261.7|34
1638549330000|2021-12-03 16:35:30|739365.3|737365.3|739368.5|737368.5|739382.2|737867.5|738857.8|737334.7|35
1638549340000|2021-12-03 16:35:40|738884.3|737884.3|739346.1|737346.1|739396.8|737889.2|738865.9|737341.5|31
1638549350000|2021-12-03 16:35:50|739348|737348|739346.5|737346.5|739361.4|737361.4|739345.1|737345.1|28
1638549360000|2021-12-03 16:36:00|739347.5|737347.5|738884.2|737884.2|739363.4|737884.2|738848.6|737347.2|34
1638549370000|2021-12-03 16:36:10|738882.7|737882.7|738895.8|737895.8|738900.2|737900.2|738882.3|737882.3|34
1638549380000|2021-12-03 16:36:20|738896.4|737896.4|738874.8|737874.8|739402.4|737896.4|738866.4|737373.8|26
1638549390000|2021-12-03 16:36:30|738870.9|737870.9|738871.3|737871.3|739375|737926.1|738855.3|737356.7|27
1638549400000|2021-12-03 16:36:40|738869.3|737869.3|738860.3|737860.3|739372.5|737875.1|738852.6|737356.3|37
1638549410000|2021-12-03 16:36:50|738867.9|737867.9|738865.6|737865.6|739383.9|737896|738858|737364.7|37
1638549420000|2021-12-03 16:37:00|738857.1|737857.1|739426|737426|739426|737879.6|738849.3|737350.1|37
1638549430000|2021-12-03 16:37:10|738867.1|737867.1|738891.3|737891.3|739394.6|737892.5|738848.3|737348.1|31
1638549440000|2021-12-03 16:37:20|738894.6|737894.6|739383|737383|739405|737913.7|738859.4|737380.4|34
1638549450000|2021-12-03 16:37:30|739385.3|737385.3|738890.6|737890.6|739404.4|737895|738868.3|737384.4|25
1638549460000|2021-12-03 16:37:40|738892.5|737892.5|738923.8|737923.8|739516.7|737933|738889.9|737482.7|28
1638549470000|2021-12-03 16:37:50|738926.4|737926.4|738901.4|737901.4|738939.1|737939.1|738901.4|737901.4|29
1638549480000|2021-12-03 16:38:00|738901.6|737901.6|739325.9|737325.9|739427.8|737904.7|738820.3|737310.6|36
1638549490000|2021-12-03 16:38:10|739318|737318|739268.2|737268.2|739343.4|737775.7|738775.7|737257.1|38
1638549500000|2021-12-03 16:38:20|739261.7|737261.7|739230.1|737230.1|739311.1|737815.7|738802|737227.6|38
1638549510000|2021-12-03 16:38:30|739235.4|737235.4|739341.9|737341.9|739343.9|737797|738797|737233.1|37
1638549520000|2021-12-03 16:38:40|739348.3|737348.3|739406.5|737406.5|739406.5|737406.5|739336.9|737336.9|37
1638549530000|2021-12-03 16:38:50|739404.7|737404.7|739391.8|737391.8|739410|737885.7|738862.5|737356.8|35
1638549540000|2021-12-03 16:39:00|739354.8|737354.8|738884|737884|739428.7|737925.5|738867.1|737352.4|39
1638549550000|2021-12-03 16:39:10|738890.5|737890.5|738868.6|737868.6|738912.2|737912.2|738860.7|737860.7|34
1638549560000|2021-12-03 16:39:20|738865.7|737865.7|738884.9|737884.9|739375|737884.9|738861.4|737361.5|29
1638549570000|2021-12-03 16:39:30|738883.8|737883.8|738930.8|737930.8|738933|737933|738883.8|737883.8|29
1638549580000|2021-12-03 16:39:40|738929.8|737929.8|739310.9|737310.9|739342.2|737930.3|738821|737310.9|27
1638549590000|2021-12-03 16:39:50|739310.2|737310.2|738823.7|737823.7|739323.1|737867.8|738820|737310.2|35
1638549600000|2021-12-03 16:40:00|738829.1|737829.1|738829.4|737829.4|738841.5|737841.5|738807.6|737807.6|39
1638549610000|2021-12-03 16:40:10|738833.5|737833.5|739346.3|737346.3|739376.6|737853.7|738833.5|737342.3|34
1638549620000|2021-12-03 16:40:20|739337.6|737337.6|739345.5|737345.5|739352.8|737352.8|739337.1|737337.1|35
1638549630000|2021-12-03 16:40:30|739345.3|737345.3|738824.4|737824.4|739345.3|737844.1|738824|737330|36
1638549640000|2021-12-03 16:40:40|738824.2|737824.2|738575.2|737575.2|739122.1|737827.7|738575.2|737084.4|36
1638549650000|2021-12-03 16:40:50|738574.1|737574.1|739099.2|737099.2|739104.3|737578|738569|737072.8|38
1638549660000|2021-12-03 16:41:00|739100.2|737100.2|739090.7|737090.7|739137.9|737610.7|738599.4|737090.7|39
1638549670000|2021-12-03 16:41:10|739127.5|737127.5|739130.2|737130.2|739144.2|737606.5|738601.2|737097.1|38
1638549680000|2021-12-03 16:41:20|739134.9|737134.9|739125.8|737125.8|739153.3|737153.3|739095.5|737095.5|37
1638549690000|2021-12-03 16:41:30|739095.8|737095.8|739108.1|737108.1|739142.2|737142.2|739095.8|737095.8|32
1638549700000|2021-12-03 16:41:40|739102.8|737102.8|739113.8|737113.8|739130.9|737130.9|739097.4|737097.4|21
1638549710000|2021-12-03 16:41:50|739116.5|737116.5|739094.7|737094.7|739126.6|737590.8|738574.2|737083.7|31
1638549720000|2021-12-03 16:42:00|739094.4|737094.4|739113.6|737113.6|739126.4|737599.8|738599.8|737088.1|35
1638549730000|2021-12-03 16:42:10|739117|737117|739094.8|737094.8|739117|737117|739087.9|737087.9|26
1638549740000|2021-12-03 16:42:20|739093.8|737093.8|739132.4|737132.4|739139.4|737139.4|739093.8|737093.8|30
1638549750000|2021-12-03 16:42:30|739137.8|737137.8|739145.2|737145.2|739147.2|737147.2|739121.4|737121.4|29
1638549760000|2021-12-03 16:42:40|739141.4|737141.4|739136.9|737136.9|739147.5|737147.5|739126.9|737126.9|29
1638549770000|2021-12-03 16:42:50|739145.1|737145.1|738841.4|737841.4|739407.2|737878.6|738639.6|737145.1|34
1638549780000|2021-12-03 16:43:00|738845.5|737845.5|739368.8|737368.8|739399.8|737893.2|738845.5|737355.3|37
1638549790000|2021-12-03 16:43:10|739367.9|737367.9|739388.6|737388.6|739396.9|737886.1|738867.8|737363.1|36
1638549800000|2021-12-03 16:43:20|739385.5|737385.5|739411|737411|739436.9|737883.5|738872.7|737360.1|29
1638549810000|2021-12-03 16:43:30|739399.7|737399.7|739389.9|737389.9|739402.4|737884.4|738867.9|737359.7|28
1638549820000|2021-12-03 16:43:40|739398.2|737398.2|739371.8|737371.8|739405.2|737869.1|738857.7|737366.9|29
1638549830000|2021-12-03 16:43:50|739372.2|737372.2|739418.9|737418.9|739418.9|737952.1|738863.4|737368.5|32
1638549840000|2021-12-03 16:44:00|738911|737911|739386.4|737386.4|739439.9|737921.3|738859.4|737378.2|37
1638549850000|2021-12-03 16:44:10|739386.2|737386.2|739390.9|737390.9|739391.8|737878.9|738875.7|737372.5|22
1638549860000|2021-12-03 16:44:20|738881.3|737881.3|738891|737891|739417.6|737911.4|738875|737389.4|24
1638549870000|2021-12-03 16:44:30|738890.9|737890.9|739725.8|737725.8|739727.6|738105.1|738890.9|737661.5|31
1638549880000|2021-12-03 16:44:40|739729|737729|739860.8|737860.8|739878|737878|739714.7|737714.7|40
1638549890000|2021-12-03 16:44:50|739865.1|737865.1|739945.3|737945.3|739973.4|737973.4|739862|737862|38
1638549900000|2021-12-03 16:45:00|739931.2|737931.2|739985.1|737985.1|739985.1|737985.1|739883.1|737883.1|39
1638549910000|2021-12-03 16:45:10|739953.4|737953.4|739406.6|738406.6|739957.6|738406.6|739386.8|737880.1|36
1638549920000|2021-12-03 16:45:20|739899.4|737899.4|739895.4|737895.4|739906.8|738405|739402.7|737881.4|34
1638549930000|2021-12-03 16:45:30|739894.2|737894.2|739920.8|737920.8|739922.3|737922.3|739880.3|737880.3|33
1638549940000|2021-12-03 16:45:40|739922.3|737922.3|739881.8|737881.8|739922.3|737922.3|739875.6|737875.6|36
1638549950000|2021-12-03 16:45:50|739883.8|737883.8|739726.6|737726.6|739920.9|738424|739256.2|737718|37
1638549960000|2021-12-03 16:46:00|739731.6|737731.6|739744.2|737744.2|739757.6|738289.6|739214.8|737700.8|38
1638549970000|2021-12-03 16:46:10|739743.6|737743.6|739853.3|737853.3|739875|738383.2|739268.6|737741.2|37
1638549980000|2021-12-03 16:46:20|739854.2|737854.2|739885|737885|739889.8|738412.7|739366.2|737832.1|29
1638549990000|2021-12-03 16:46:30|739874.8|737874.8|739911.1|737911.1|739941.8|738420.4|739419|737874.8|36
1638550000000|2021-12-03 16:46:40|739911.6|737911.6|739919.8|737919.8|739920.7|737920.7|739859.4|737859.4|37
1638550010000|2021-12-03 16:46:50|739916.8|737916.8|739711.9|737711.9|739924.1|738244.5|739228.1|737706|30
1638550020000|2021-12-03 16:47:00|739701|737701|739342.3|738342.3|739803.9|738342.3|739264.3|737694.9|36
1638550030000|2021-12-03 16:47:10|739818.3|737818.3|739887.6|737887.6|739894.6|737894.6|739810|737810|38
1638550040000|2021-12-03 16:47:20|739881.2|737881.2|740038.5|738038.5|740050.6|738544.9|739524.7|737829.1|39
1638550050000|2021-12-03 16:47:30|740034.2|738034.2|740015.5|738015.5|740070.3|738575.7|739536.3|738015.5|33
1638550060000|2021-12-03 16:47:40|739510.8|738510.8|740028.8|738028.8|740029.8|738510.8|739510.8|737990.6|32
1638550070000|2021-12-03 16:47:50|739527.6|738527.6|740029.2|738029.2|740031.7|738547.4|739498.5|738018.9|29
1638550080000|2021-12-03 16:48:00|740036.8|738036.8|740012.3|738012.3|740036.8|738036.8|740004.9|738004.9|26
1638550090000|2021-12-03 16:48:10|740012|738012|740182.7|738182.7|740182.7|738660.8|739646.5|738012|32
1638550100000|2021-12-03 16:48:20|740181.6|738181.6|740172.1|738172.1|740196.2|738196.2|740148.3|738148.3|35
1638550110000|2021-12-03 16:48:30|740169.1|738169.1|740133.7|738133.7|740181.2|738181.2|740105.5|738105.5|37
1638550120000|2021-12-03 16:48:40|740135.3|738135.3|740126.6|738126.6|740135.3|738135.3|740099.5|738099.5|34
1638550130000|2021-12-03 16:48:50|740125|738125|740131.1|738131.1|740158.3|738158.3|740096.8|738096.8|37
1638550140000|2021-12-03 16:49:00|740131.2|738131.2|740126.2|738126.2|740141.7|738141.7|740113.1|738113.1|40
1638550150000|2021-12-03 16:49:10|740131.3|738131.3|740169.1|738169.1|740169.1|738169.1|740103.9|738103.9|39
1638550160000|2021-12-03 16:49:20|740166.3|738166.3|740168.5|738168.5|740197.7|738197.7|740165.2|738165.2|31
1638550170000|2021-12-03 16:49:30|740175|738175|740177.7|738177.7|740185.3|738185.3|740165.2|738165.2|38
1638550180000|2021-12-03 16:49:40|740179.2|738179.2|740178.3|738178.3|740194.2|738194.2|740168.8|738168.8|36
1638550190000|2021-12-03 16:49:50|740177.5|738177.5|740258.4|738258.4|740266.3|738266.3|740170.4|738170.4|34
1638550200000|2021-12-03 16:50:00|740257.4|738257.4|740242|738242|740278.4|738278.4|740242|738242|33
1638550210000|2021-12-03 16:50:10|740240.1|738240.1|740270.7|738270.7|740280.9|738781.1|739768.8|738239.2|35
1638550220000|2021-12-03 16:50:20|740273.6|738273.6|740281.4|738281.4|740285|738285|740265.5|738265.5|33
1638550230000|2021-12-03 16:50:30|740279.1|738279.1|740443.4|738443.4|740446.4|738446.4|740265.8|738265.8|33
1638550240000|2021-12-03 16:50:40|740438.1|738438.1|740428.5|738428.5|740452.8|738945.8|739930.4|738399.9|37
1638550250000|2021-12-03 16:50:50|740413.9|738413.9|740448.4|738448.4|740459.5|738459.5|740413.9|738413.9|37
1638550260000|2021-12-03 16:51:00|740456.8|738456.8|740570.3|738570.3|740570.3|738570.3|740439.4|738439.4|39
1638550270000|2021-12-03 16:51:10|740570.5|738570.5|740539.6|738539.6|740579.8|738579.8|740528.4|738528.4|32
1638550280000|2021-12-03 16:51:20|740550.3|738550.3|740547.4|738547.4|740564.2|738564.2|740515|738515|36
1638550290000|2021-12-03 16:51:30|740553.5|738553.5|740588.6|738588.6|740588.6|738588.6|740536.4|738536.4|37
1638550300000|2021-12-03 16:51:40|740571|738571|740538.2|738538.2|740585.1|739077.3|740077.3|738538.2|37
1638550310000|2021-12-03 16:51:50|740533.7|738533.7|740510.6|738510.6|740570.3|738570.3|740510.6|738510.6|40
1638550320000|2021-12-03 16:52:00|740523.5|738523.5|740393.3|738393.3|740539|738539|740393.3|738393.3|40
1638550330000|2021-12-03 16:52:10|740369.9|738369.9|740262|738262|740369.9|738369.9|740257.5|738257.5|40
1638550340000|2021-12-03 16:52:20|740278.4|738278.4|739787.9|738787.9|740328.1|738792.2|739761.2|738272|40
1638550350000|2021-12-03 16:52:30|740309.7|738309.7|740319.7|738319.7|740345.4|738814.9|739804.2|738277.2|37
1638550360000|2021-12-03 16:52:40|740318.2|738318.2|739769.9|738769.9|740335.9|738786.7|739715|738248.8|38
1638550370000|2021-12-03 16:52:50|739765|738765|740215.1|738215.1|740285.2|738778.7|739724.7|738184.3|37
1638550380000|2021-12-03 16:53:00|740222.3|738222.3|740194.3|738194.3|740248.1|738718.8|739718.8|738181.8|40
1638550390000|2021-12-03 16:53:10|740228.2|738228.2|740209.1|738209.1|740228.2|738684|739673.8|738179.8|40
1638550400000|2021-12-03 16:53:20|740207.7|738207.7|740211.3|738211.3|740225.3|738673.9|739660|738170|39
1638550410000|2021-12-03 16:53:30|740243.6|738243.6|739709.3|738709.3|740248.5|738713.9|739680.2|738180|39
1638550420000|2021-12-03 16:53:40|739702.1|738702.1|739660|738660|740278.5|738719.8|739660|738172.5|37
1638550430000|2021-12-03 16:53:50|739665|738665|740139.9|738139.9|740207.5|738681.9|739645.2|738139.9|39
1638550440000|2021-12-03 16:54:00|740187.5|738187.5|740188.9|738188.9|740218.3|738681.7|739647.5|738136.2|36
1638550450000|2021-12-03 16:54:10|740188|738188|740206.6|738206.6|740223.5|738223.5|740179.7|738179.7|36
1638550460000|2021-12-03 16:54:20|740182.5|738182.5|740168.7|738168.7|740239.7|738711.9|739711.9|738156.7|39
1638550470000|2021-12-03 16:54:30|740176.4|738176.4|740116.8|738116.8|740213.5|738684.5|739628.7|738116.8|37
1638550480000|2021-12-03 16:54:40|740130|738130|740148.7|738148.7|740169.5|738638.2|739638.2|738116.9|36
1638550490000|2021-12-03 16:54:50|740156.4|738156.4|740163.5|738163.5|740163.9|738649.2|739649.2|738105|38
1638550500000|2021-12-03 16:55:00|740162.2|738162.2|740152.6|738152.6|740184.3|738639.5|739639.5|738121.1|40
1638550510000|2021-12-03 16:55:10|740152.5|738152.5|740199|738199|740208.3|738208.3|740143|738143|36
1638550520000|2021-12-03 16:55:20|740200.2|738200.2|740206.2|738206.2|740249.1|738720.1|739693.1|738177.6|35
1638550530000|2021-12-03 16:55:30|740212.1|738212.1|740185.3|738185.3|740227.3|738726.4|739695.6|738160|34
1638550540000|2021-12-03 16:55:40|740155|738155|740204.4|738204.4|740226.7|738717.5|739663.3|738155|37
1638550550000|2021-12-03 16:55:50|740219.3|738219.3|740195.3|738195.3|740248.9|738739.4|739700.6|738190.6|38
1638550560000|2021-12-03 16:56:00|740200.1|738200.1|740157.5|738157.5|740222.2|738709.1|739672.3|738151.9|40
1638550570000|2021-12-03 16:56:10|739660.8|738660.8|740149.5|738149.5|740160.8|738668|739607.5|738094.8|38
1638550580000|2021-12-03 16:56:20|740144.2|738144.2|740113.7|738113.7|740158.6|738661.8|739549.4|738059.2|39
1638550590000|2021-12-03 16:56:30|740109.1|738109.1|740188.4|738188.4|740201.8|738674.8|739674.8|738108.8|40
1638550600000|2021-12-03 16:56:40|739689.6|738689.6|740190.6|738190.6|740220.4|738693|739687.3|738163|38
1638550610000|2021-12-03 16:56:50|739719.1|738719.1|740184|738184|740217.4|738719.1|739696.2|738172.3|38
1638550620000|2021-12-03 16:57:00|740195.4|738195.4|739735.3|738735.3|740248.3|738740.9|739708.1|738195.4|35
1638550630000|2021-12-03 16:57:10|739732.6|738732.6|740092.7|738092.7|740248|738732.6|739581.4|738085.5|39
1638550640000|2021-12-03 16:57:20|740066|738066|740095.5|738095.5|740108.2|738582.5|739571.9|738057.7|38
1638550650000|2021-12-03 16:57:30|740093.1|738093.1|740125.4|738125.4|740163.8|738163.8|740093.1|738093.1|39
1638550660000|2021-12-03 16:57:40|740126.7|738126.7|740105.8|738105.8|740151.1|738622.3|739622.3|738069.7|40
1638550670000|2021-12-03 16:57:50|740098.3|738098.3|740140.5|738140.5|740181.7|738181.7|740078.8|738078.8|38
1638550680000|2021-12-03 16:58:00|740172.7|738172.7|740134.5|738134.5|740209.2|738662|739662|738132.8|38
1638550690000|2021-12-03 16:58:10|740127.8|738127.8|740167.4|738167.4|740175.7|738175.7|740114.5|738114.5|39
1638550700000|2021-12-03 16:58:20|740177.9|738177.9|740193|738193|740210.1|738210.1|740137.2|738137.2|36
1638550710000|2021-12-03 16:58:30|740154.5|738154.5|740162|738162|740163.7|738651.3|739546.9|738060.8|38
1638550720000|2021-12-03 16:58:40|740153.6|738153.6|740122.3|738122.3|740153.6|738652.9|739642.5|738122.1|35
1638550730000|2021-12-03 16:58:50|740117.7|738117.7|740108.8|738108.8|740134.2|738621.8|739621.8|738099.6|36
1638550740000|2021-12-03 16:59:00|740091.3|738091.3|740138.3|738138.3|740188.1|738684.7|739662.6|738091.3|38
1638550750000|2021-12-03 16:59:10|740145.6|738145.6|739586.9|738586.9|740153.8|738641.9|739578.2|738067.7|34
1638550760000|2021-12-03 16:59:20|739591.8|738591.8|740010|738010|740056.5|738594.4|739492.5|738002.2|30
1638550770000|2021-12-03 16:59:30|740014.1|738014.1|740016.6|738016.6|740023.8|738552.2|739495.3|737979.7|30
1638550780000|2021-12-03 16:59:40|740030.4|738030.4|740004.2|738004.2|740030.4|738528.5|739495|737989.8|34
1638550790000|2021-12-03 16:59:50|740000.8|738000.8|739504.4|738504.4|740030.7|738517.8|739497.1|737995.3|26
1638550800000|2021-12-03 17:00:00|739502|738502|739534.2|738534.2|740039.8|738534.2|739472.4|737992.8|33
1638550810000|2021-12-03 17:00:10|739520.1|738520.1|739613.6|738613.6|740132.5|738632.5|739514.3|738008.5|35
1638550820000|2021-12-03 17:00:20|739617|738617|740182|738182|740182.4|738631.7|739593.6|738112.1|35
1638550830000|2021-12-03 17:00:30|740180.7|738180.7|740204.5|738204.5|740250.2|738674|739618.2|738102.3|32
1638550840000|2021-12-03 17:00:40|740209.2|738209.2|740214.2|738214.2|740234.6|738692|739683.6|738162.5|36
1638550850000|2021-12-03 17:00:50|740221.4|738221.4|739695.9|738695.9|740234|738695.9|739675.7|738180|34
1638550860000|2021-12-03 17:01:00|740219.3|738219.3|740182.6|738182.6|740219.3|738693|739643.5|738156.1|38
1638550870000|2021-12-03 17:01:10|740185.1|738185.1|739736.7|738736.7|740244.7|738736.7|739628.1|738165.1|31
1638550880000|2021-12-03 17:01:20|740242.5|738242.5|739713|738713|740253.7|738730.9|739705|738242.5|29
1638550890000|2021-12-03 17:01:30|739716.1|738716.1|739714.4|738714.4|740365.5|738831.1|739710.9|738212.4|33
1638550900000|2021-12-03 17:01:40|739704.7|738704.7|740229.7|738229.7|740308.9|738749.5|739704.7|738175|36
1638550910000|2021-12-03 17:01:50|740240.9|738240.9|740270.1|738270.1|740295.1|738742.6|739739.3|738230|22
1638550920000|2021-12-03 17:02:00|740233.9|738233.9|739767.5|738767.5|740329.2|738786.6|739722.7|738208.2|38
1638550930000|2021-12-03 17:02:10|739750|738750|740154.1|738154.1|740276|738750|739618.2|738093.2|38
1638550940000|2021-12-03 17:02:20|740092.4|738092.4|740173.4|738173.4|740177.7|738635.9|739586.1|738064.8|38
1638550950000|2021-12-03 17:02:30|740163|738163|740089.9|738089.9|740189.2|738625.9|739607.9|738089.9|40
1638550960000|2021-12-03 17:02:40|739599.2|738599.2|740121.6|738121.6|740166.3|738639.7|739594.2|738070|36
1638550970000|2021-12-03 17:02:50|740144.5|738144.5|740125|738125|740173.7|738640.4|739589.1|738096.2|32
1638550980000|2021-12-03 17:03:00|740105.6|738105.6|740148|738148|740190.3|738658.8|739624.3|738105.6|33
1638550990000|2021-12-03 17:03:10|740131.9|738131.9|740075.8|738075.8|740135.9|738623.7|739617.2|738075.8|38
1638551000000|2021-12-03 17:03:20|740083.2|738083.2|740147|738147|740200.9|738674|739639|738068.2|39
1638551010000|2021-12-03 17:03:30|740163.8|738163.8|740050.1|738050.1|740198.5|738656.8|739630.5|738024.5|37
1638551020000|2021-12-03 17:03:40|740061.7|738061.7|739577.8|738577.8|740101.2|738577.8|739510|738005|28
1638551030000|2021-12-03 17:03:50|739578.3|738578.3|740124.3|738124.3|740184.2|738583.5|739578.3|738070.6|38
1638551040000|2021-12-03 17:04:00|740179.7|738179.7|740105|738105|740203.2|738664.8|739636.8|738085|35
1638551050000|2021-12-03 17:04:10|739656.5|738656.5|740130.6|738130.6|740212.3|738705.9|739602.3|738095.5|35
1638551060000|2021-12-03 17:04:20|740105|738105|740155.9|738155.9|740155.9|738625.7|739615|738090.3|38
1638551070000|2021-12-03 17:04:30|740100.1|738100.1|740125.5|738125.5|740154.1|738154.1|740076.8|738076.8|40
1638551080000|2021-12-03 17:04:40|740131.5|738131.5|740135.9|738135.9|740158.8|738621.6|739599|738062.5|36
1638551090000|2021-12-03 17:04:50|740143.7|738143.7|739651.5|738651.5|740177.9|738651.5|739606|738082.9|29
1638551100000|2021-12-03 17:05:00|740172.6|738172.6|740078.2|738078.2|740193.5|738713.6|739606.5|738078.2|33
1638551110000|2021-12-03 17:05:10|740125|738125|739652.4|738652.4|740170.4|738656.5|739598|738090.7|35
1638551120000|2021-12-03 17:05:20|739652.1|738652.1|740132.6|738132.6|740162.4|738670.3|739625.2|738080|28
1638551130000|2021-12-03 17:05:30|740133.9|738133.9|740083.4|738083.4|740161.3|738636.7|739579.7|738083.4|39
1638551140000|2021-12-03 17:05:40|740133.8|738133.8|739599.3|738599.3|740143.5|738623.8|739599.3|738094.8|32
1638551150000|2021-12-03 17:05:50|739600.4|738600.4|740084.8|738084.8|740140.3|738612.2|739600.4|738084.8|29
1638551160000|2021-12-03 17:06:00|740085.9|738085.9|739651.4|738651.4|740180.4|738661.5|739651.4|738085.9|31
1638551170000|2021-12-03 17:06:10|740147.2|738147.2|740144.3|738144.3|740191.2|738672.9|739652.7|738122.7|29
1638551180000|2021-12-03 17:06:20|740158|738158|740153.6|738153.6|740177|738674.2|739629|738119.1|34
1638551190000|2021-12-03 17:06:30|739629|738629|740148.6|738148.6|740188|738673.5|739610.2|738095|34
1638551200000|2021-12-03 17:06:40|739660.1|738660.1|740134.4|738134.4|740223.5|738688.5|739605.5|738134.4|25
1638551210000|2021-12-03 17:06:50|740095.5|738095.5|739611.1|738611.1|740188.8|738649.9|739611.1|738095.5|29
1638551220000|2021-12-03 17:07:00|740108.7|738108.7|739642.5|738642.5|740139.3|738665.2|739602.3|738080.5|31
1638551230000|2021-12-03 17:07:10|740181.4|738181.4|740132.4|738132.4|740181.4|738668.8|739590|738114.6|29
1638551240000|2021-12-03 17:07:20|739640.9|738640.9|740203.1|738203.1|740206.3|738678.7|739639.4|738100|27
1638551250000|2021-12-03 17:07:30|740196.4|738196.4|739629|738629|740196.4|738666.7|739624.6|738085|24
1638551260000|2021-12-03 17:07:40|740175.5|738175.5|740185|738185|740209.8|738667.5|739652.3|738141.3|25
1638551270000|2021-12-03 17:07:50|740187.1|738187.1|739674.4|738674.4|740212.5|738689.9|739643.9|738169.9|29
1638551280000|2021-12-03 17:08:00|739673.1|738673.1|739722.7|738722.7|740295.7|738784.4|739665|738195.6|30
1638551290000|2021-12-03 17:08:10|739715.3|738715.3|740291.5|738291.5|740307.8|738777.4|739710|738228.7|26
1638551300000|2021-12-03 17:08:20|740292.9|738292.9|740304.1|738304.1|740321.5|738780|739729.2|738239|37
1638551310000|2021-12-03 17:08:30|739760.9|738760.9|740282.4|738282.4|740287.9|738778|739690.5|738256.3|23
1638551320000|2021-12-03 17:08:40|740288.2|738288.2|740303.8|738303.8|740326.4|738812.5|739724.4|738251.3|26
1638551330000|2021-12-03 17:08:50|740277.9|738277.9|740259.1|738259.1|740286.8|738781.2|739730.5|738254.2|30
1638551340000|2021-12-03 17:09:00|739764.6|738764.6|740245.2|738245.2|740271.4|738777.9|739675.2|738173.7|38
1638551350000|2021-12-03 17:09:10|740239.7|738239.7|739645.5|738645.5|740254.5|738730.5|739645.5|738160.3|38
1638551360000|2021-12-03 17:09:20|739649|738649|740141.3|738141.3|740168.9|738676.1|739606.2|738124.4|39
1638551370000|2021-12-03 17:09:30|740143.9|738143.9|740176|738176|740192.8|738684.5|739599.5|738111.6|35
1638551380000|2021-12-03 17:09:40|740220.9|738220.9|740216.7|738216.7|740282.2|738776.9|739691.8|738163|37
1638551390000|2021-12-03 17:09:50|740217.1|738217.1|740249.1|738249.1|740280.6|738727.7|739727.7|738217.1|32
1638551400000|2021-12-03 17:10:00|740218.4|738218.4|739730.2|738730.2|740241.3|738730.2|739696.9|738204.1|34
1638551410000|2021-12-03 17:10:10|739721.6|738721.6|740102|738102|740273.4|738734.8|739721.6|738102|32
1638551420000|2021-12-03 17:10:20|740100.1|738100.1|739569.7|738569.7|740113|738593.8|739569.7|738083.3|31
1638551430000|2021-12-03 17:10:30|739564.7|738564.7|739583.4|738583.4|740083.3|738617|739564.7|738073.5|24
1638551440000|2021-12-03 17:10:40|739610.1|738610.1|740083.9|738083.9|740083.9|738616|739580.5|738080.5|27
1638551450000|2021-12-03 17:10:50|740081.1|738081.1|739578.2|738578.2|740143.3|738588.7|739569.1|738081.1|19
1638551460000|2021-12-03 17:11:00|739582.3|738582.3|739562|738562|740138.4|738608.8|739562|738070|33
1638551470000|2021-12-03 17:11:10|739579.8|738579.8|740123.6|738123.6|740140.5|738598.8|739568.8|738072.6|35
1638551480000|2021-12-03 17:11:20|740120.6|738120.6|740122.4|738122.4|740123.8|738123.8|740101.6|738101.6|31
1638551490000|2021-12-03 17:11:30|740117.9|738117.9|740133|738133|740137.2|738627|739603.8|738096.8|31
1638551500000|2021-12-03 17:11:40|740130.5|738130.5|740121.7|738121.7|740138.5|738631|739560|738103.2|26
1638551510000|2021-12-03 17:11:50|740140.3|738140.3|739625.5|738625.5|740140.3|738637.2|739596.9|738111.6|26
1638551520000|2021-12-03 17:12:00|740129.1|738129.1|740129.5|738129.5|740148|738611.4|739611.4|738112.4|26
1638551530000|2021-12-03 17:12:10|739623.3|738623.3|740121.2|738121.2|740148.5|738636.3|739623.3|738121.2|28
1638551540000|2021-12-03 17:12:20|740116.9|738116.9|740118.8|738118.8|740133.1|738133.1|740116.9|738116.9|23
1638551550000|2021-12-03 17:12:30|740120.8|738120.8|740120.4|738120.4|740129.4|738129.4|740118.3|738118.3|24
1638551560000|2021-12-03 17:12:40|740118.6|738118.6|740125|738125|740132.9|738132.9|740114.8|738114.8|25
1638551570000|2021-12-03 17:12:50|740125.5|738125.5|740126.8|738126.8|740140.6|738140.6|740119.6|738119.6|21
1638551580000|2021-12-03 17:13:00|740130.3|738130.3|740144.3|738144.3|740181.7|738647.6|739646.8|738126|26
1638551590000|2021-12-03 17:13:10|740152|738152|740174.9|738174.9|740180.3|738180.3|740152|738152|32
1638551600000|2021-12-03 17:13:20|740176.3|738176.3|740150.9|738150.9|740179.4|738179.4|740150.9|738150.9|29
1638551610000|2021-12-03 17:13:30|740153.8|738153.8|740167|738167|740172.2|738663.4|739656.5|738141|30
1638551620000|2021-12-03 17:13:40|740158.1|738158.1|740134.3|738134.3|740173.7|738659.8|739617.7|738129.4|28
1638551630000|2021-12-03 17:13:50|740136.3|738136.3|739658.8|738658.8|740181|738678.9|739642.9|738136.3|27
1638551640000|2021-12-03 17:14:00|739644.9|738644.9|739614.8|738614.8|740160.3|738644.9|739594.4|738102|29
1638551650000|2021-12-03 17:14:10|739610.8|738610.8|740108.2|738108.2|740108.2|738619.6|739582.5|738108.2|21
1638551660000|2021-12-03 17:14:20|739603.5|738603.5|740132|738132|740158.7|738638.5|739563|738096.3|26
1638551670000|2021-12-03 17:14:30|740134.3|738134.3|740170.5|738170.5|740179.4|738671.1|739655.2|738134.3|24
1638551680000|2021-12-03 17:14:40|740170.2|738170.2|739740.4|738740.4|740271.8|738742.3|739677.5|738155.4|23
1638551690000|2021-12-03 17:14:50|739737.3|738737.3|740226.9|738226.9|740245.1|738741.3|739723.9|738226.9|29
1638551700000|2021-12-03 17:15:00|740235.6|738235.6|740266|738266|740296.6|738774.1|739705.5|738211|36
1638551710000|2021-12-03 17:15:10|739762.6|738762.6|740181.2|738181.2|740283.9|738775.9|739690.6|738154.6|31
1638551720000|2021-12-03 17:15:20|740196|738196|739638.6|738638.6|740228.3|738686.6|739638.6|738171.2|23
1638551730000|2021-12-03 17:15:30|739630|738630|740076.8|738076.8|740144.5|738679.1|739570.5|738053.6|36
1638551740000|2021-12-03 17:15:40|739580.1|738580.1|740107.2|738107.2|740116.7|738580.1|739571.2|738040|29
1638551750000|2021-12-03 17:15:50|740138.8|738138.8|740115.1|738115.1|740141.3|738601.9|739531.4|738043.9|32
1638551760000|2021-12-03 17:16:00|740122.2|738122.2|740068.3|738068.3|740172.9|738658.2|739587.9|738061.4|32
1638551770000|2021-12-03 17:16:10|740087.3|738087.3|740060.7|738060.7|740092.3|738554.3|739526.7|737995|34
1638551780000|2021-12-03 17:16:20|740021.4|738021.4|739555.2|738555.2|740123.5|738601.5|739515.4|738016.1|29
1638551790000|2021-12-03 17:16:30|739581.4|738581.4|739991.9|737991.9|740086.3|738588.8|739504.2|737988.5|35
1638551800000|2021-12-03 17:16:40|740043|738043|739898|737898|740043|738457.5|739370.4|737871|35
1638551810000|2021-12-03 17:16:50|739913.6|737913.6|739901.6|737901.6|739959.5|738418.7|739397|737857.5|36
1638551820000|2021-12-03 17:17:00|739901.2|737901.2|739934.5|737934.5|739981.4|737981.4|739894.5|737894.5|30
1638551830000|2021-12-03 17:17:10|739928.6|737928.6|739932.8|737932.8|739965.2|737965.2|739924.9|737924.9|22
1638551840000|2021-12-03 17:17:20|739931.1|737931.1|739989.4|737989.4|740009.7|738498.1|739469.5|737931.1|34
1638551850000|2021-12-03 17:17:30|739989.1|737989.1|740034.1|738034.1|740058.9|738501.2|739501.2|737964.8|30
1638551860000|2021-12-03 17:17:40|740022.2|738022.2|740068.9|738068.9|740081|738560|739560|738022.2|33
1638551870000|2021-12-03 17:17:50|740061.5|738061.5|740012|738012|740093|738562.5|739562.5|738012|28
1638551880000|2021-12-03 17:18:00|740011.6|738011.6|739975.3|737975.3|740035.7|738546.3|739482.7|737971.9|32
1638551890000|2021-12-03 17:18:10|739992.1|737992.1|739952.7|737952.7|739998.3|737998.3|739952.7|737952.7|17
1638551900000|2021-12-03 17:18:20|739951.4|737951.4|739970.3|737970.3|739976.4|737976.4|739936.3|737936.3|21
1638551910000|2021-12-03 17:18:30|739962.6|737962.6|739986.2|737986.2|740026.1|738524.9|739493.8|737956.7|23
1638551920000|2021-12-03 17:18:40|739970.2|737970.2|740005.2|738005.2|740039.3|738522.2|739522.2|737960.7|32
1638551930000|2021-12-03 17:18:50|740007.9|738007.9|739969.3|737969.3|740007.9|738007.9|739948|737948|24
1638551940000|2021-12-03 17:19:00|739939.1|737939.1|739937.9|737937.9|739974.3|738475.4|739475.4|737920|37
1638551950000|2021-12-03 17:19:10|739930.6|737930.6|739910|737910|739960.8|738443.1|739443.1|737910|30
1638551960000|2021-12-03 17:19:20|739917.4|737917.4|739939.8|737939.8|739956.5|737956.5|739909.5|737909.5|25
1638551970000|2021-12-03 17:19:30|739933.3|737933.3|739999.9|737999.9|739999.9|737999.9|739922.1|737922.1|32
1638551980000|2021-12-03 17:19:40|739473.6|738473.6|739971.8|737971.8|739986.8|738482.1|739473.6|737927.5|37
1638551990000|2021-12-03 17:19:50|739976.3|737976.3|739972.3|737972.3|740004.5|738490.5|739455.4|737930.5|27
1638552000000|2021-12-03 17:20:00|739978.4|737978.4|740061.6|738061.6|740085|738480.2|739480.2|737978.4|34
1638552010000|2021-12-03 17:20:10|740067.2|738067.2|740073.8|738073.8|740101.7|738101.7|740046|738046|36
1638552020000|2021-12-03 17:20:20|740074.8|738074.8|740119.2|738119.2|740137|738137|740048.8|738048.8|31
1638552030000|2021-12-03 17:20:30|740088.9|738088.9|740099.9|738099.9|740121.9|738121.9|740047.5|738047.5|26
1638552040000|2021-12-03 17:20:40|740083.3|738083.3|740078.7|738078.7|740107|738107|740067.5|738067.5|35
1638552050000|2021-12-03 17:20:50|740108.3|738108.3|740136.2|738136.2|740137.9|738614.2|739590.2|738072.9|32
1638552060000|2021-12-03 17:21:00|740121.5|738121.5|740096|738096|740131.1|738131.1|740054.5|738054.5|38
1638552070000|2021-12-03 17:21:10|740082.2|738082.2|740069.6|738069.6|740129.7|738129.7|740030|738030|32
1638552080000|2021-12-03 17:21:20|740079|738079|740111.9|738111.9|740112.4|738112.4|740027|738027|30
1638552090000|2021-12-03 17:21:30|740112.4|738112.4|739997.7|737997.7|740112.4|738112.4|739989|737989|35
1638552100000|2021-12-03 17:21:40|739994.5|737994.5|740009.4|738009.4|740046.1|738046.1|739978.4|737978.4|28
1638552110000|2021-12-03 17:21:50|740006.5|738006.5|739997.7|737997.7|740028.4|738028.4|739980.5|737980.5|29
1638552120000|2021-12-03 17:22:00|740025.5|738025.5|739966.9|737966.9|740031.3|738507|739477|737966.8|30
1638552130000|2021-12-03 17:22:10|739992.5|737992.5|740016.6|738016.6|740016.6|738490.1|739481.2|737945|31
1638552140000|2021-12-03 17:22:20|740015.2|738015.2|740025.5|738025.5|740037|738037|740014.6|738014.6|29
1638552150000|2021-12-03 17:22:30|740025.1|738025.1|740015.1|738015.1|740032.5|738032.5|740008.7|738008.7|26
1638552160000|2021-12-03 17:22:40|740030|738030|740003.1|738003.1|740047.5|738047.5|739991.7|737991.7|29
1638552170000|2021-12-03 17:22:50|740005.1|738005.1|740054.5|738054.5|740055.6|738055.6|739986.4|737986.4|35
1638552180000|2021-12-03 17:23:00|740060|738060|740009.8|738009.8|740088.9|738088.9|740005.7|738005.7|29
1638552190000|2021-12-03 17:23:10|740008.9|738008.9|739986.2|737986.2|740019.1|738496|739496|737979.1|31
1638552200000|2021-12-03 17:23:20|739995.3|737995.3|739974.5|737974.5|740010.9|738499.2|739484|737974.5|30
1638552210000|2021-12-03 17:23:30|739986.5|737986.5|739930.2|737930.2|740014.6|738487.1|739471.6|737930.2|30
1638552220000|2021-12-03 17:23:40|739939.8|737939.8|739962.1|737962.1|739987.9|738470.7|739437.9|737936.5|33
1638552230000|2021-12-03 17:23:50|739948|737948|739990.1|737990.1|739990.1|738491.2|739491.2|737936.4|33
1638552240000|2021-12-03 17:24:00|739967.5|737967.5|739936.5|737936.5|739984.2|738474.6|739464.1|737923.6|34
1638552250000|2021-12-03 17:24:10|739942.6|737942.6|739447.4|738447.4|739955.3|738460.8|739447.4|737917.2|31
1638552260000|2021-12-03 17:24:20|739453.7|738453.7|740025|738025|740025|738453.7|739443.1|737932.4|32
1638552270000|2021-12-03 17:24:30|740022.6|738022.6|739941.2|737941.2|740022.6|738467|739467|737941.2|38
1638552280000|2021-12-03 17:24:40|739957.9|737957.9|739987.6|737987.6|740006.4|738006.4|739940.6|737940.6|33
1638552290000|2021-12-03 17:24:50|739990.3|737990.3|739963.4|737963.4|739997.6|738480.7|739480.7|737942.2|32
1638552300000|2021-12-03 17:25:00|739930.7|737930.7|740001.9|738001.9|740007.5|738474|739430|737930.7|31
1638552310000|2021-12-03 17:25:10|739991.4|737991.4|739960.8|737960.8|740007.5|738007.5|739960.8|737960.8|32
1638552320000|2021-12-03 17:25:20|739971.8|737971.8|739971.2|737971.2|740009.8|738009.8|739947.9|737947.9|34
1638552330000|2021-12-03 17:25:30|739988.3|737988.3|739942.6|737942.6|739997.9|737997.9|739936.2|737936.2|32
1638552340000|2021-12-03 17:25:40|739950.7|737950.7|739959.7|737959.7|739998.2|737998.2|739935.5|737935.5|36
1638552350000|2021-12-03 17:25:50|739462.4|738462.4|739982.8|737982.8|740000.6|738479.6|739462.4|737954.5|38
1638552360000|2021-12-03 17:26:00|739966.4|737966.4|739953.6|737953.6|740014|738450.7|739440.5|737939.5|37
1638552370000|2021-12-03 17:26:10|739975.1|737975.1|740017|738017|740028.3|738507.4|739504.1|737957.6|38
1638552380000|2021-12-03 17:26:20|740016.9|738016.9|740065.2|738065.2|740065.2|738509|739505.5|737983.2|36
1638552390000|2021-12-03 17:26:30|740093.7|738093.7|740066.1|738066.1|740095|738095|740018.5|738018.5|31
1638552400000|2021-12-03 17:26:40|740049|738049|739998.5|737998.5|740091|738091|739998.5|737998.5|26
1638552410000|2021-12-03 17:26:50|740020.6|738020.6|740033.5|738033.5|740052.6|738052.6|740009.5|738009.5|35
1638552420000|2021-12-03 17:27:00|740033.3|738033.3|740012.5|738012.5|740034.5|738511.8|739511.8|737990.6|36
1638552430000|2021-12-03 17:27:10|740010.2|738010.2|740022.6|738022.6|740050|738530.6|739530.6|737996.4|35
1638552440000|2021-12-03 17:27:20|740022.7|738022.7|739976|737976|740025.3|738025.3|739944.3|737944.3|34
1638552450000|2021-12-03 17:27:30|740022.8|738022.8|740059.6|738059.6|740068.9|738068.9|739995.7|737995.7|32
1638552460000|2021-12-03 17:27:40|740073|738073|739655.9|738655.9|740173.7|738672.5|739561.3|738073|31
1638552470000|2021-12-03 17:27:50|740192.7|738192.7|740093.4|738093.4|740192.7|738192.7|740065.9|738065.9|34
1638552480000|2021-12-03 17:28:00|740094.6|738094.6|740145.6|738145.6|740145.6|738145.6|740094.6|738094.6|30
1638552490000|2021-12-03 17:28:10|740140.2|738140.2|740093.9|738093.9|740148|738148|740093.9|738093.9|31
1638552500000|2021-12-03 17:28:20|740100.2|738100.2|740118.8|738118.8|740132.4|738132.4|740084.1|738084.1|30
1638552510000|2021-12-03 17:28:30|740118.5|738118.5|740118.1|738118.1|740139.5|738139.5|740114.7|738114.7|27
1638552520000|2021-12-03 17:28:40|740120.2|738120.2|740104.6|738104.6|740161.2|738161.2|740104.5|738104.5|23
1638552530000|2021-12-03 17:28:50|740104.2|738104.2|740109.9|738109.9|740130.6|738130.6|740083.9|738083.9|31
1638552540000|2021-12-03 17:29:00|740109.3|738109.3|740117.6|738117.6|740143.8|738143.8|740106.5|738106.5|35
1638552550000|2021-12-03 17:29:10|740119.1|738119.1|740109.8|738109.8|740120|738120|740078.1|738078.1|30
1638552560000|2021-12-03 17:29:20|740100.8|738100.8|739629.8|738629.8|740127.7|738629.8|739613.4|738100.8|32
1638552570000|2021-12-03 17:29:30|740105.4|738105.4|740123|738123|740125.1|738604.7|739594.8|738070.8|30
1638552580000|2021-12-03 17:29:40|740127.8|738127.8|740093.3|738093.3|740127.8|738127.8|740064.1|738064.1|28
1638552590000|2021-12-03 17:29:50|740092.7|738092.7|740109.2|738109.2|740115.8|738115.8|740081.9|738081.9|23
1638552600000|2021-12-03 17:30:00|740103.5|738103.5|739590.7|738590.7|740129.1|738600.8|739589|738073.9|35
1638552610000|2021-12-03 17:30:10|739589.9|738589.9|740073.7|738073.7|740117.3|738595.5|739589.9|738073|22
1638552620000|2021-12-03 17:30:20|740080|738080|740111.9|738111.9|740114.7|738114.7|740074.7|738074.7|36
1638552630000|2021-12-03 17:30:30|740104.5|738104.5|740084.9|738084.9|740128.4|738128.4|740068.4|738068.4|27
1638552640000|2021-12-03 17:30:40|740090.5|738090.5|740114.8|738114.8|740133.7|738614.6|739614.6|738080.8|22
1638552650000|2021-12-03 17:30:50|740113.5|738113.5|740132.1|738132.1|740142.4|738142.4|740103.7|738103.7|26
1638552660000|2021-12-03 17:31:00|740110.6|738110.6|740118.1|738118.1|740144.7|738144.7|740106.8|738106.8|37
1638552670000|2021-12-03 17:31:10|740134.8|738134.8|740128.8|738128.8|740151.9|738151.9|740111.9|738111.9|31
1638552680000|2021-12-03 17:31:20|740129.5|738129.5|740124.7|738124.7|740142.9|738632|739596.3|738094.8|29
1638552690000|2021-12-03 17:31:30|740127|738127|739635.2|738635.2|740142.3|738639.5|739626.3|738119.7|29
1638552700000|2021-12-03 17:31:40|740128.9|738128.9|740111|738111|740134.3|738600.1|739595.1|738088|25
1638552710000|2021-12-03 17:31:50|740112.2|738112.2|740107.8|738107.8|740148.3|738602.5|739602.3|738099.8|9
1638552720000|2021-12-03 17:32:00|740130.6|738130.6|740222|738222|740236.6|738236.6|740130.6|738130.6|25
1638552730000|2021-12-03 17:32:10|740221.1|738221.1|740201.4|738201.4|740221.1|738221.1|740165|738165|22
1638552740000|2021-12-03 17:32:20|740214.1|738214.1|740193.4|738193.4|740233.3|738233.3|740183.7|738183.7|25
1638552750000|2021-12-03 17:32:30|740196.8|738196.8|740221.7|738221.7|740232.9|738232.9|740194|738194|21
1638552760000|2021-12-03 17:32:40|740213.2|738213.2|740215.2|738215.2|740239.4|738712.6|739712.6|738204|26
1638552770000|2021-12-03 17:32:50|740212.9|738212.9|739743.4|738743.4|740266.4|738756.6|739743.4|738212.9|29
1638552780000|2021-12-03 17:33:00|739732.5|738732.5|740317.2|738317.2|740325.5|738794.8|739732.5|738238.1|33
1638552790000|2021-12-03 17:33:10|740310.2|738310.2|740293.4|738293.4|740337.8|738337.8|740280.7|738280.7|21
1638552800000|2021-12-03 17:33:20|740282|738282|740324.7|738324.7|740331.9|738331.9|740282|738282|25
1638552810000|2021-12-03 17:33:30|740317.2|738317.2|740377.1|738377.1|740403.4|738892.8|739797.5|738292.5|22
1638552820000|2021-12-03 17:33:40|740369.9|738369.9|740343.6|738343.6|740399.9|738881.2|739849.4|738342.8|31
1638552830000|2021-12-03 17:33:50|740346.1|738346.1|740372.7|738372.7|740406.8|738898|739857|738341.6|31
1638552840000|2021-12-03 17:34:00|740416.9|738416.9|740334.5|738334.5|740426.5|738894.3|739839.7|738324|32
1638552850000|2021-12-03 17:34:10|740338.7|738338.7|740381.2|738381.2|740399.6|738884.9|739855.5|738335|35
1638552860000|2021-12-03 17:34:20|740407.3|738407.3|740331.7|738331.7|740409.1|738409.1|740331.7|738331.7|32
1638552870000|2021-12-03 17:34:30|740337.7|738337.7|740165|738165|740381.6|738854.7|739651.2|738141.2|29
1638552880000|2021-12-03 17:34:40|740166.9|738166.9|739619.1|738619.1|740190.2|738697.7|739604.9|738138.5|26
1638552890000|2021-12-03 17:34:50|739615.5|738615.5|739594.3|738594.3|740124.5|738638.1|739581|738085.9|37
1638552900000|2021-12-03 17:35:00|739608.4|738608.4|740001.7|738001.7|740144.4|738609.6|739604.7|737974.6|34
1638552910000|2021-12-03 17:35:10|740003.5|738003.5|740126.5|738126.5|740144.4|738623|739597.7|738003.5|32
1638552920000|2021-12-03 17:35:20|739598.8|738598.8|740111.3|738111.3|740118.2|738598.8|739471.5|738001.2|33
1638552930000|2021-12-03 17:35:30|740091|738091|739596|738596|740142.4|738597.4|739595.1|738078.5|32
1638552940000|2021-12-03 17:35:40|740075.9|738075.9|739558.4|738558.4|740110.2|738589.3|739551.6|738048.2|32
1638552950000|2021-12-03 17:35:50|739557.8|738557.8|740051.2|738051.2|740069.3|738565.7|739520.1|738051.2|30
1638552960000|2021-12-03 17:36:00|739523|738523|739492.7|738492.7|740060.6|738537.8|739482.4|737972.5|36
1638552970000|2021-12-03 17:36:10|739506|738506|739983.1|737983.1|740029.7|738506|739390.9|737872.5|37
1638552980000|2021-12-03 17:36:20|739968.8|737968.8|739882.7|737882.7|740009.5|738496.5|739407.7|737869.6|35
1638552990000|2021-12-03 17:36:30|739868|737868|739815.6|737815.6|739899.7|738390.1|739294|737742|37
1638553000000|2021-12-03 17:36:40|739809.6|737809.6|739812.3|737812.3|739839.7|737839.7|739765.7|737765.7|31
1638553010000|2021-12-03 17:36:50|739843.3|737843.3|739883.9|737883.9|739883.9|738377.5|739370.9|737803.3|23
1638553020000|2021-12-03 17:37:00|739921.3|737921.3|739975.5|737975.5|740026.2|738450.1|739437|737912.3|33
1638553030000|2021-12-03 17:37:10|739984.7|737984.7|740022.8|738022.8|740062.8|738535.6|739535.6|737979.6|30
1638553040000|2021-12-03 17:37:20|740003.8|738003.8|739987.5|737987.5|740053.1|738510.1|739510.1|737985.2|34
1638553050000|2021-12-03 17:37:30|739964|737964|739457.9|738457.9|740005.9|738502.9|739457.9|737955.4|31
1638553060000|2021-12-03 17:37:40|740007.4|738007.4|739992.3|737992.3|740035.3|738486.8|739465|737936.8|35
1638553070000|2021-12-03 17:37:50|739984.7|737984.7|739876.9|737876.9|739996.2|738433.5|739407.1|737854.4|30
1638553080000|2021-12-03 17:38:00|739918.4|737918.4|739925.6|737925.6|739960.7|738444.5|739430.8|737877.4|34
1638553090000|2021-12-03 17:38:10|739931.5|737931.5|739930.9|737930.9|739986.3|738447.6|739442.5|737871.5|34
1638553100000|2021-12-03 17:38:20|739973.9|737973.9|739870.8|737870.8|739973.9|738445.1|739410.3|737836.4|31
1638553110000|2021-12-03 17:38:30|739872.4|737872.4|739892|737892|739894.7|738353.4|739348.2|737863.7|24
1638553120000|2021-12-03 17:38:40|739866.3|737866.3|739872.7|737872.7|739886.4|738359.7|739337|737847|34
1638553130000|2021-12-03 17:38:50|739857.6|737857.6|739817.6|737817.6|739862.3|738325.8|739317.7|737794.5|30
1638553140000|2021-12-03 17:39:00|739814.6|737814.6|739812.5|737812.5|739856.4|738352.3|739352.3|737770.5|34
1638553150000|2021-12-03 17:39:10|739805.5|737805.5|739844.7|737844.7|739858.8|738325.8|739315.3|737770.5|31
1638553160000|2021-12-03 17:39:20|739855|737855|739871.1|737871.1|739893|738351|739343.9|737846.8|33
1638553170000|2021-12-03 17:39:30|739858.1|737858.1|739827.2|737827.2|739890.2|738322.2|739322.2|737820|31
1638553180000|2021-12-03 17:39:40|739829.9|737829.9|739855.8|737855.8|739862.5|737862.5|739806.7|737806.7|29
1638553190000|2021-12-03 17:39:50|739848.2|737848.2|739850.3|737850.3|739893.2|738364.3|739343.5|737838.7|30
1638553200000|2021-12-03 17:40:00|739875.7|737875.7|739900.9|737900.9|739923.1|737923.1|739850|737850|36
1638553210000|2021-12-03 17:40:10|739907.3|737907.3|739868.7|737868.7|739929.3|737929.3|739853.5|737853.5|31
1638553220000|2021-12-03 17:40:20|739867.6|737867.6|739999.5|737999.5|740029.5|738441.2|739441.2|737867.6|35
1638553230000|2021-12-03 17:40:30|739980.8|737980.8|739806.4|737806.4|740055.6|738504|739504|737806.4|31
1638553240000|2021-12-03 17:40:40|739806.6|737806.6|739816.2|737816.2|739831.9|737831.9|739797.5|737797.5|22
1638553250000|2021-12-03 17:40:50|739815.7|737815.7|739754.9|737754.9|739844.9|737844.9|739754.9|737754.9|31
1638553260000|2021-12-03 17:41:00|739758|737758|739786.9|737786.9|739819.6|737819.6|739753.8|737753.8|29
1638553270000|2021-12-03 17:41:10|739790.7|737790.7|739754.4|737754.4|739805|738252.8|739244.8|737754.4|32
1638553280000|2021-12-03 17:41:20|739761.1|737761.1|739797.6|737797.6|739804.3|738282.6|739273|737751.5|25
1638553290000|2021-12-03 17:41:30|739796.6|737796.6|739791.4|737791.4|739802|738271.9|739271.9|737771.5|24
1638553300000|2021-12-03 17:41:40|739782.5|737782.5|739786.9|737786.9|739786.9|737786.9|739772.8|737772.8|28
1638553310000|2021-12-03 17:41:50|739777|737777|739249.8|738249.8|739799.5|738291.8|739249.8|737732.2|29
1638553320000|2021-12-03 17:42:00|739726.3|737726.3|739750.9|737750.9|739762.5|738253.4|739202.6|737709.3|27
1638553330000|2021-12-03 17:42:10|739750.1|737750.1|739759.6|737759.6|739800.4|737800.4|739747|737747|27
1638553340000|2021-12-03 17:42:20|739765.8|737765.8|739730.3|737730.3|739799.1|737799.1|739730.3|737730.3|25
1638553350000|2021-12-03 17:42:30|739729.5|737729.5|739760.4|737760.4|739786.4|738250.6|739238.1|737723|24
1638553360000|2021-12-03 17:42:40|739743.5|737743.5|739744.3|737744.3|739763.3|737763.3|739734.9|737734.9|13
1638553370000|2021-12-03 17:42:50|739738.9|737738.9|739720|737720|739753.2|738252.9|739241.2|737720|31
1638553380000|2021-12-03 17:43:00|739736.2|737736.2|739779.1|737779.1|739784.7|737784.7|739734.3|737734.3|33
1638553390000|2021-12-03 17:43:10|739767.2|737767.2|739744|737744|739790.1|737790.1|739723.2|737723.2|27
1638553400000|2021-12-03 17:43:20|739742.8|737742.8|739723|737723|739745.7|737745.7|739723|737723|28
1638553410000|2021-12-03 17:43:30|739737.7|737737.7|739774.7|737774.7|739780.5|737780.5|739722.2|737722.2|31
1638553420000|2021-12-03 17:43:40|739767.4|737767.4|739762.8|737762.8|739776|737776|739733.8|737733.8|32
1638553430000|2021-12-03 17:43:50|739766.1|737766.1|739810.5|737810.5|739861.3|737861.3|739766.1|737766.1|37
1638553440000|2021-12-03 17:44:00|739825.4|737825.4|739822.9|737822.9|739862|737862|739802.4|737802.4|36
1638553450000|2021-12-03 17:44:10|739823.4|737823.4|739840.5|737840.5|739861.1|737861.1|739815.7|737815.7|33
1638553460000|2021-12-03 17:44:20|739831.9|737831.9|739830.8|737830.8|739867.3|737867.3|739823.4|737823.4|31
1638553470000|2021-12-03 17:44:30|739832.3|737832.3|739848.5|737848.5|739926.9|737926.9|739832.3|737832.3|33
1638553480000|2021-12-03 17:44:40|739848.4|737848.4|739898|737898|739913.6|737913.6|739848.4|737848.4|34
1638553490000|2021-12-03 17:44:50|739901.5|737901.5|739921|737921|739934.5|737934.5|739899.2|737899.2|34
1638553500000|2021-12-03 17:45:00|739903.5|737903.5|739839.8|737839.8|739939.6|737939.6|739833.9|737833.9|37
1638553510000|2021-12-03 17:45:10|739878.6|737878.6|739872|737872|739895.6|737895.6|739860.8|737860.8|29
1638553520000|2021-12-03 17:45:20|739872.5|737872.5|739883|737883|739916.5|737916.5|739867.6|737867.6|26
1638553530000|2021-12-03 17:45:30|739907.4|737907.4|739932.1|737932.1|739956.4|737956.4|739889.8|737889.8|32
1638553540000|2021-12-03 17:45:40|739934.3|737934.3|739939.2|737939.2|739980.2|737980.2|739927.4|737927.4|33
1638553550000|2021-12-03 17:45:50|739942.7|737942.7|739965.7|737965.7|739972.6|737972.6|739942.4|737942.4|30
1638553560000|2021-12-03 17:46:00|739963.2|737963.2|739980|737980|739990.9|737990.9|739947.2|737947.2|36
1638553570000|2021-12-03 17:46:10|739976.2|737976.2|739965.7|737965.7|739992.1|737992.1|739963.9|737963.9|28
1638553580000|2021-12-03 17:46:20|739981.9|737981.9|739936|737936|739981.9|737981.9|739932|737932|29
1638553590000|2021-12-03 17:46:30|739941.5|737941.5|739825.8|737825.8|739961.9|737961.9|739799.6|737799.6|34
1638553600000|2021-12-03 17:46:40|739827.7|737827.7|739905.6|737905.6|739906.6|737906.6|739827.7|737827.7|32
1638553610000|2021-12-03 17:46:50|739906.6|737906.6|739948.4|737948.4|739961.8|737961.8|739906.6|737906.6|30
1638553620000|2021-12-03 17:47:00|739949.3|737949.3|739924|737924|739956.5|737956.5|739921.3|737921.3|30
1638553630000|2021-12-03 17:47:10|739938.2|737938.2|739926.9|737926.9|739964.5|737964.5|739915|737915|25
1638553640000|2021-12-03 17:47:20|739935.7|737935.7|739941.3|737941.3|739974.8|737974.8|739931.2|737931.2|23
1638553650000|2021-12-03 17:47:30|739937.1|737937.1|739952.2|737952.2|739952.2|737952.2|739934.3|737934.3|22
1638553660000|2021-12-03 17:47:40|739955.8|737955.8|739974.7|737974.7|739982.5|737982.5|739955.8|737955.8|31
1638553670000|2021-12-03 17:47:50|739975.1|737975.1|739979.6|737979.6|739980.5|737980.5|739964.8|737964.8|32
1638553680000|2021-12-03 17:48:00|739977.2|737977.2|739986.4|737986.4|739987.8|738487.5|739473|737971.8|33
1638553690000|2021-12-03 17:48:10|739508.2|738508.2|739597.5|738597.5|740063.6|738628.3|739508.2|738030.7|29
1638553700000|2021-12-03 17:48:20|739598.3|738598.3|740163.6|738163.6|740166.4|738607.5|739594.8|738087.3|25
1638553710000|2021-12-03 17:48:30|740164|738164|740166.1|738166.1|740201|738201|740155.9|738155.9|29
1638553720000|2021-12-03 17:48:40|740163.9|738163.9|740168.3|738168.3|740221.9|738712.4|739699.8|738162.5|23
1638553730000|2021-12-03 17:48:50|740170.9|738170.9|740172.4|738172.4|740198.6|738198.6|740165.1|738165.1|32
1638553740000|2021-12-03 17:49:00|740172.8|738172.8|740178.6|738178.6|740190.5|738190.5|740165.6|738165.6|30
1638553750000|2021-12-03 17:49:10|740183.9|738183.9|740232.9|738232.9|740250.4|738728.3|739706.3|738183.3|30
1638553760000|2021-12-03 17:49:20|740234.6|738234.6|740175.4|738175.4|740268.5|738268.5|740160.9|738160.9|31
1638553770000|2021-12-03 17:49:30|740167.7|738167.7|740172.7|738172.7|740172.9|738172.9|740148.6|738148.6|28
1638553780000|2021-12-03 17:49:40|740173.3|738173.3|740160.5|738160.5|740185|738680.8|739663.4|738159.4|30
1638553790000|2021-12-03 17:49:50|740162|738162|740069.5|738069.5|740170.6|738664.7|739565.9|738032.2|35
1638553800000|2021-12-03 17:50:00|740070.2|738070.2|740145.3|738145.3|740166.1|738658.2|739658.1|738070.2|35
1638553810000|2021-12-03 17:50:10|740141.7|738141.7|739666.8|738666.8|740175.3|738666.8|739666.8|738127.7|29
1638553820000|2021-12-03 17:50:20|739652.3|738652.3|740121.9|738121.9|740187.6|738652.3|739652.3|738119.9|26
1638553830000|2021-12-03 17:50:30|740131.4|738131.4|740163.2|738163.2|740163.2|738163.2|740118.6|738118.6|30
1638553840000|2021-12-03 17:50:40|740162.2|738162.2|740062.8|738062.8|740162.2|738573.9|739573.9|738008.6|36
1638553850000|2021-12-03 17:50:50|740064.5|738064.5|740163.3|738163.3|740179.4|738648.5|739648.5|738064.5|33
1638553860000|2021-12-03 17:51:00|740162.6|738162.6|740157.2|738157.2|740167.1|738167.1|740146.9|738146.9|29
1638553870000|2021-12-03 17:51:10|740157|738157|740168.1|738168.1|740190.7|738190.7|740152|738152|32
1638553880000|2021-12-03 17:51:20|740169|738169|740172.1|738172.1|740172.6|738172.6|740168.2|738168.2|19
1638553890000|2021-12-03 17:51:30|740171.6|738171.6|740176|738176|740185.1|738185.1|740171.6|738171.6|23
1638553900000|2021-12-03 17:51:40|740179.1|738179.1|740177.6|738177.6|740197.5|738197.5|740163|738163|26
1638553910000|2021-12-03 17:51:50|740175.7|738175.7|740170.8|738170.8|740176.6|738176.6|740167.5|738167.5|22
1638553920000|2021-12-03 17:52:00|740170.4|738170.4|740165.1|738165.1|740184.7|738184.7|740161.4|738161.4|24
1638553930000|2021-12-03 17:52:10|740164.7|738164.7|740196.1|738196.1|740212.7|738212.7|740164.7|738164.7|19
1638553940000|2021-12-03 17:52:20|740203.1|738203.1|740168.6|738168.6|740216.8|738216.8|740160.5|738160.5|22
1638553950000|2021-12-03 17:52:30|740167.9|738167.9|740168.8|738168.8|740188|738188|740155.9|738155.9|27
1638553960000|2021-12-03 17:52:40|740169.4|738169.4|740190.4|738190.4|740197.9|738197.9|740163.1|738163.1|21
1638553970000|2021-12-03 17:52:50|740191.1|738191.1|740191.4|738191.4|740218.8|738218.8|740179.9|738179.9|25
1638553980000|2021-12-03 17:53:00|740185.1|738185.1|740173.7|738173.7|740246.2|738246.2|740160|738160|37
1638553990000|2021-12-03 17:53:10|740164.6|738164.6|740161.4|738161.4|740167.9|738167.9|740157.3|738157.3|21
1638554000000|2021-12-03 17:53:20|740211.4|738211.4|739659.1|738659.1|740211.4|738659.1|739644.2|738144.4|24
1638554010000|2021-12-03 17:53:30|739656.3|738656.3|740166.4|738166.4|740176.2|738665.6|739640.2|738162.3|29
1638554020000|2021-12-03 17:53:40|739646.8|738646.8|740159.4|738159.4|740176.2|738654.4|739646.8|738159|23
1638554030000|2021-12-03 17:53:50|740135.3|738135.3|740165.9|738165.9|740176.1|738642.8|739639.7|738134.9|21
1638554040000|2021-12-03 17:54:00|740138.1|738138.1|740157.6|738157.6|740173.4|738654.8|739640.2|738134.7|24
1638554050000|2021-12-03 17:54:10|740166.2|738166.2|740143.2|738143.2|740170.7|738648.7|739637.3|738137.3|17
1638554060000|2021-12-03 17:54:20|740145.1|738145.1|740142.9|738142.9|740172.8|738172.8|740129.9|738129.9|24
1638554070000|2021-12-03 17:54:30|740150.9|738150.9|740147.5|738147.5|740169|738649.5|739634.9|738146.2|24
1638554080000|2021-12-03 17:54:40|740153.5|738153.5|740164.1|738164.1|740174|738642.4|739638.5|738141|21
1638554090000|2021-12-03 17:54:50|740163.4|738163.4|740169.2|738169.2|740179.6|738179.6|740156.1|738156.1|18
1638554100000|2021-12-03 17:55:00|740135.4|738135.4|740148.1|738148.1|740179.8|738637.8|739620|738093.3|31
1638554110000|2021-12-03 17:55:10|740159|738159|739616.7|738616.7|740159|738628.6|739613.8|738095.1|24
1638554120000|2021-12-03 17:55:20|739619.9|738619.9|739649|738649|740152.6|738653|739610.6|738094.5|31
1638554130000|2021-12-03 17:55:30|739638.8|738638.8|740154.5|738154.5|740170.8|738641.4|739637.8|738141.7|19
1638554140000|2021-12-03 17:55:40|740172.9|738172.9|740166.7|738166.7|740174.9|738174.9|740161.6|738161.6|18
1638554150000|2021-12-03 17:55:50|740177.7|738177.7|740176.8|738176.8|740180.8|738663.7|739661.8|738125.5|24
1638554160000|2021-12-03 17:56:00|740177|738177|740175.7|738175.7|740185.6|738185.6|740160.4|738160.4|27
1638554170000|2021-12-03 17:56:10|740181.3|738181.3|740175.4|738175.4|740197.6|738197.6|740149.1|738149.1|26
1638554180000|2021-12-03 17:56:20|740182|738182|740173.1|738173.1|740184.6|738184.6|740166.6|738166.6|15
1638554190000|2021-12-03 17:56:30|740172.1|738172.1|740196.2|738196.2|740210.7|738210.7|740164.4|738164.4|21
1638554200000|2021-12-03 17:56:40|740195.7|738195.7|740196.7|738196.7|740208.9|738208.9|740177.7|738177.7|21
1638554210000|2021-12-03 17:56:50|740189|738189|740141.9|738141.9|740203|738638.8|739638.8|738139|26
1638554220000|2021-12-03 17:57:00|740141|738141|740175.7|738175.7|740179|738179|740140.3|738140.3|21
1638554230000|2021-12-03 17:57:10|740179.1|738179.1|740150.7|738150.7|740182.9|738182.9|740140.9|738140.9|21
1638554240000|2021-12-03 17:57:20|740187.8|738187.8|740168|738168|740188.5|738188.5|740154.6|738154.6|22
1638554250000|2021-12-03 17:57:30|740169.3|738169.3|740169.1|738169.1|740187.4|738662.3|739658.5|738148.1|29
1638554260000|2021-12-03 17:57:40|740177.5|738177.5|740175.8|738175.8|740189|738189|740136.4|738136.4|30
1638554270000|2021-12-03 17:57:50|740160.5|738160.5|740175.5|738175.5|740211.9|738211.9|740159.4|738159.4|17
1638554280000|2021-12-03 17:58:00|740192.2|738192.2|740176.3|738176.3|740202.5|738202.5|740174.2|738174.2|18
1638554290000|2021-12-03 17:58:10|740177.4|738177.4|740170.4|738170.4|740193.8|738193.8|740163.1|738163.1|20
1638554300000|2021-12-03 17:58:20|740172.9|738172.9|740158.4|738158.4|740180|738180|740151.7|738151.7|31
1638554310000|2021-12-03 17:58:30|740155|738155|740142|738142|740173.9|738173.9|740138.1|738138.1|30
1638554320000|2021-12-03 17:58:40|740147.6|738147.6|740144.8|738144.8|740152.7|738152.7|740130.8|738130.8|19
1638554330000|2021-12-03 17:58:50|740137.6|738137.6|739661.9|738661.9|740206|738661.9|739649.5|738134.9|18
1638774060000|2021-12-06 07:01:00|738459|736459|738490.3|736490.3|738493.5|736493.5|738396.1|736396.1|37
1638774070000|2021-12-06 07:01:10|738490.8|736490.8|738562|736562|738575.2|737027.1|737980.9|736487.4|36
1638774080000|2021-12-06 07:01:20|738566.3|736566.3|738088.9|737088.9|738592.6|737088.9|738069.9|736548.9|31
1638774090000|2021-12-06 07:01:30|738075.6|737075.6|738087.4|737087.4|738610|737091.4|738075.1|736588.5|25
1638774100000|2021-12-06 07:01:40|738090.8|737090.8|738556.3|736556.3|738608.1|737100.2|738068.7|736556.3|26
1638774110000|2021-12-06 07:01:50|738547.9|736547.9|738072|737072|738590.6|737077.3|738060.7|736547.9|26
1638774120000|2021-12-06 07:02:00|738559.7|736559.7|738425.4|736425.4|738559.7|737047|738047|736425.4|33
1638774130000|2021-12-06 07:02:10|738433.5|736433.5|738503.8|736503.8|738515|736960.5|737960.5|736417.9|29
1638774140000|2021-12-06 07:02:20|738504.2|736504.2|738417.8|736417.8|738504.2|736504.2|738393.9|736393.9|32
1638774150000|2021-12-06 07:02:30|738415.9|736415.9|737940.9|736940.9|738474.5|736956|737939.7|736415.9|26
1638774160000|2021-12-06 07:02:40|737942.7|736942.7|738435.3|736435.3|738456.5|736943.2|737904.2|736397.8|24
1638774170000|2021-12-06 07:02:50|738446|736446|738414.9|736414.9|738446|736932.1|737910.4|736403.6|26
1638774180000|2021-12-06 07:03:00|738419.7|736419.7|737947.5|736947.5|738476.2|736947.5|737906.5|736389.3|29
1638774190000|2021-12-06 07:03:10|737952.2|736952.2|737957.4|736957.4|738473.5|736957.4|737938.7|736452.3|28
1638774200000|2021-12-06 07:03:20|737957.5|736957.5|737875|736875|738428.1|736958.3|737859.5|736370.5|29
1638774210000|2021-12-06 07:03:30|737868|736868|738379.3|736379.3|738398.3|736890.4|737868|736365.2|24
1638774220000|2021-12-06 07:03:40|738379.4|736379.4|738185.8|736185.8|738379.4|736858.3|737844.4|736178.8|38
1638774230000|2021-12-06 07:03:50|738182.3|736182.3|738246.3|736246.3|738308.9|736308.9|738165.5|736165.5|34
1638774240000|2021-12-06 07:04:00|738247.4|736247.4|738212.6|736212.6|738256.1|736256.1|738144.9|736144.9|38
1638774250000|2021-12-06 07:04:10|738210.4|736210.4|738077.3|736077.3|738210.4|736686.6|737567.8|736071.4|37
1638774260000|2021-12-06 07:04:20|737572.6|736572.6|737984|735984|738081.9|736573|737494.4|735984|36
1638774270000|2021-12-06 07:04:30|737910.6|735910.6|737858.5|735858.5|737933.1|736469.8|737469.8|735781.9|40
1638774280000|2021-12-06 07:04:40|737835.9|735835.9|737932.7|735932.7|737938|735938|737835.9|735835.9|33
1638774290000|2021-12-06 07:04:50|737930.3|735930.3|737398.2|736398.2|737941.3|736400.4|737387.4|735879.7|32
1638774300000|2021-12-06 07:05:00|737899.2|735899.2|737873.6|735873.6|737974.2|736396.3|737389.8|735873.6|38
1638774310000|2021-12-06 07:05:10|737867|735867|737390.6|736390.6|737922.7|736422|737390.6|735857.5|38
1638774320000|2021-12-06 07:05:20|737388.5|736388.5|738078.5|736078.5|738080.8|736391.9|737388.5|735888.3|33
1638774330000|2021-12-06 07:05:30|738078|736078|738240.5|736240.5|738289.6|736289.6|738076|736076|35
1638774340000|2021-12-06 07:05:40|738245|736245|738264.2|736264.2|738269.2|736269.2|738230.6|736230.6|29
1638774350000|2021-12-06 07:05:50|738265|736265|738324.6|736324.6|738367|736799.3|737783.5|736264.6|35
1638774360000|2021-12-06 07:06:00|738327.5|736327.5|738184.2|736184.2|738334.8|736334.8|738180.3|736180.3|29
1638774370000|2021-12-06 07:06:10|738185.9|736185.9|738129.9|736129.9|738191.3|736191.3|738129.9|736129.9|33
1638774380000|2021-12-06 07:06:20|738130.7|736130.7|738068.7|736068.7|738134.6|736603.3|737578|736068.7|32
1638774390000|2021-12-06 07:06:30|738070.4|736070.4|737546.6|736546.6|738113|736553.6|737546.6|736044.8|30
1638774400000|2021-12-06 07:06:40|737547.6|736547.6|737547|736547|738054.7|736560.6|737538|736049.6|22
1638774410000|2021-12-06 07:06:50|737545.1|736545.1|737596.5|736596.5|738107.4|736599|737447.5|736051.3|32
1638774420000|2021-12-06 07:07:00|737605.5|736605.5|738082.7|736082.7|738099.5|736605.5|737582|736063.9|37
1638774430000|2021-12-06 07:07:10|738076|736076|737535.8|736535.8|738087|736545.5|737519.3|736038.6|29
1638774440000|2021-12-06 07:07:20|737538.9|736538.9|737506|736506|737539|736539|737488.9|736488.9|24
1638774450000|2021-12-06 07:07:30|737994.2|735994.2|737803.1|735803.1|737994.2|736500.7|737331.4|735802|33
1638774460000|2021-12-06 07:07:40|737810.4|735810.4|737764.8|735764.8|737822.3|735822.3|737753.2|735753.2|33
1638774470000|2021-12-06 07:07:50|737758.5|735758.5|737668.9|735668.9|737785.5|735785.5|737642.5|735642.5|35
1638774480000|2021-12-06 07:08:00|737651.4|735651.4|737369.3|735369.3|737671.1|735671.1|737369.3|735369.3|30
1638774490000|2021-12-06 07:08:10|737382.6|735382.6|737331.3|735331.3|737384.7|735384.7|737317|735317|34
1638774500000|2021-12-06 07:08:20|737354.9|735354.9|737370.2|735370.2|737373.1|735848.1|736839.1|735300.5|40
1638774510000|2021-12-06 07:08:30|737368.2|735368.2|737541.7|735541.7|737541.7|735876.6|736858.8|735361.2|28
1638774520000|2021-12-06 07:08:40|737529.9|735529.9|737408.7|735408.7|737592.3|736043|736907|735394.8|37
1638774530000|2021-12-06 07:08:50|737393.5|735393.5|737388.5|735388.5|737425.2|735910|736900.6|735388.4|29
1638774540000|2021-12-06 07:09:00|737399.1|735399.1|737530.7|735530.7|737551.7|735551.7|737399.1|735399.1|36
1638774550000|2021-12-06 07:09:10|737533.5|735533.5|737713.8|735713.8|737713.8|736087.5|737069.7|735522|35
1638774560000|2021-12-06 07:09:20|737722.1|735722.1|737522|735522|737741.1|735741.1|737499.3|735499.3|39
1638774570000|2021-12-06 07:09:30|737521.7|735521.7|737489.2|735489.2|737539.9|735539.9|737482.8|735482.8|32
1638774580000|2021-12-06 07:09:40|737492.7|735492.7|737380.4|735380.4|737492.7|735492.7|737369.8|735369.8|32
1638774590000|2021-12-06 07:09:50|737381|735381|737410.3|735410.3|737422.8|735902.5|736902.5|735379.3|33
1638774600000|2021-12-06 07:10:00|737417.3|735417.3|737357.9|735357.9|737417.3|735417.3|737353.6|735353.6|34
1638774610000|2021-12-06 07:10:10|737361.3|735361.3|737531.6|735531.6|737542.7|735931.2|736931.2|735361.3|24
1638774620000|2021-12-06 07:10:20|737533.8|735533.8|737492.1|735492.1|737538.8|736000.8|736988.8|735475.4|30
1638774630000|2021-12-06 07:10:30|737491.7|735491.7|737534.9|735534.9|737555.3|736053.8|737043.1|735461.7|30
1638774640000|2021-12-06 07:10:40|737540.2|735540.2|737529.7|735529.7|737582.7|736087.7|737022|735529.7|27
1638774650000|2021-12-06 07:10:50|737529.4|735529.4|737041.2|736041.2|737566|736068.8|737041.2|735529.4|31
1638774660000|2021-12-06 07:11:00|737055.9|736055.9|737081.1|736081.1|737589.3|736097.7|737046.6|735570.6|38
1638774670000|2021-12-06 07:11:10|737081.5|736081.5|737621.9|735621.9|737637|736088.7|737069.6|735618.8|29
1638774680000|2021-12-06 07:11:20|737624.5|735624.5|737108.1|736108.1|737633.5|736143.3|737106|735606.2|34
1638774690000|2021-12-06 07:11:30|737106.5|736106.5|737611.7|735611.7|737634.5|736133.6|737106.5|735584.4|35
1638774700000|2021-12-06 07:11:40|737610.8|735610.8|737623.3|735623.3|737633.3|736120.7|737089.3|735598.3|33
1638774710000|2021-12-06 07:11:50|737616.2|735616.2|737620.3|735620.3|737621.6|736139.4|737114.4|735612.6|26
1638774720000|2021-12-06 07:12:00|737622.8|735622.8|737599.6|735599.6|737624.7|736127|737100.8|735593.1|33
1638774730000|2021-12-06 07:12:10|737605.9|735605.9|737124.7|736124.7|737609|736131.9|737112.2|735595.7|29
1638774740000|2021-12-06 07:12:20|737124.6|736124.6|737081.7|736081.7|737620.2|736124.6|737074.4|735594.7|32
1638774750000|2021-12-06 07:12:30|737077.3|736077.3|737079.6|736079.6|737588|736090.4|737054.7|735561.7|32
1638774760000|2021-12-06 07:12:40|737086.3|736086.3|737605|735605|737605.4|736118.2|737076|735585.9|29
1638774770000|2021-12-06 07:12:50|737605.6|735605.6|737622.7|735622.7|737659.3|736154.3|737154.3|735602.1|23
1638774780000|2021-12-06 07:13:00|737622.6|735622.6|737705.2|735705.2|737716.8|736209.3|737209.3|735620.3|35
1638774790000|2021-12-06 07:13:10|737706.9|735706.9|737723.6|735723.6|737731.3|736228.8|737228.8|735702|32
1638774800000|2021-12-06 07:13:20|737725.4|735725.4|737708.5|735708.5|737729.4|735729.4|737699.1|735699.1|33
1638774810000|2021-12-06 07:13:30|737708.1|735708.1|737672.8|735672.8|737712.7|735712.7|737672.4|735672.4|29
1638774820000|2021-12-06 07:13:40|737675.3|735675.3|737695.2|735695.2|737705.4|735705.4|737670.7|735670.7|30
1638774830000|2021-12-06 07:13:50|737692.8|735692.8|737607.2|735607.2|737704.2|736175|737076.9|735606.9|29
1638774840000|2021-12-06 07:14:00|737097.9|736097.9|737573|735573|737595.9|736100.8|736965.8|735467.4|36
1638774850000|2021-12-06 07:14:10|737079.3|736079.3|737062.5|736062.5|737582.5|736079.3|737052|735564.6|30
1638774860000|2021-12-06 07:14:20|737072.3|736072.3|737062.4|736062.4|737576.3|736072.3|737051.2|735548.1|29
1638774870000|2021-12-06 07:14:30|737067.9|736067.9|737074.3|736074.3|737612.3|736106.9|737053.5|735549.4|31
1638774880000|2021-12-06 07:14:40|737076.2|736076.2|737049|736049|737076.2|736076.2|737049|736049|18
1638774890000|2021-12-06 07:14:50|737048|736048|737670.4|735670.4|737670.4|736144|737048|735647.2|26
1638774900000|2021-12-06 07:15:00|737672|735672|737646.4|735646.4|737672|735672|737617.4|735617.4|30
1638774910000|2021-12-06 07:15:10|737632.7|735632.7|737107.5|736107.5|737632.7|736107.5|737067.3|735575.1|27
1638774920000|2021-12-06 07:15:20|737098.3|736098.3|737080.5|736080.5|737614.9|736115.6|737069.3|735570.6|34
1638774930000|2021-12-06 07:15:30|737574.7|735574.7|737551.2|735551.2|737579.8|736084.4|737053.2|735551.2|24
1638774940000|2021-12-06 07:15:40|737552.5|735552.5|737078.1|736078.1|737586.6|736085.1|737046.1|735552.5|27
1638774950000|2021-12-06 07:15:50|737078.5|736078.5|737563|735563|737576.4|736085.2|737066|735550.4|29
1638774960000|2021-12-06 07:16:00|737566.5|735566.5|737608|735608|737608|736091.6|737036.1|735525.3|34
1638774970000|2021-12-06 07:16:10|737599.6|735599.6|737627.4|735627.4|737681.9|736096.7|737071.9|735583.2|34
1638774980000|2021-12-06 07:16:20|737626.4|735626.4|737675|735675|737675|736146.3|737146.3|735619.1|35
1638774990000|2021-12-06 07:16:30|737666.3|735666.3|737278|736278|737789.5|736306.8|737252.9|735647.3|32
1638775000000|2021-12-06 07:16:40|737275.9|736275.9|737800.8|735800.8|737816.6|736312.2|737275.9|735773.4|29
1638775010000|2021-12-06 07:16:50|737298|736298|737340.4|736340.4|737853.8|736355.5|737298|735761.9|28
1638775020000|2021-12-06 07:17:00|737336.2|736336.2|737352.2|736352.2|737817.5|736362|737298.1|735799.2|34
1638775030000|2021-12-06 07:17:10|737346.5|736346.5|737316.2|736316.2|737856.4|736354.7|737312.1|735856.4|25
1638775040000|2021-12-06 07:17:20|737318.5|736318.5|737349.9|736349.9|737356.7|736356.7|737318.5|736318.5|29
1638775050000|2021-12-06 07:17:30|737337.1|736337.1|737345.3|736345.3|737355.5|736355.5|737333.8|736333.8|29
1638775060000|2021-12-06 07:17:40|737350.2|736350.2|737424.9|736424.9|737919.8|736424.9|737348.7|735872.6|29
1638775070000|2021-12-06 07:17:50|737422.6|736422.6|737899.2|735899.2|737905|736422.6|737389.2|735873.5|33
1638775080000|2021-12-06 07:18:00|737903.9|735903.9|737757.2|735757.2|737904.1|736266.1|737249.2|735710.5|31
1638775090000|2021-12-06 07:18:10|737760.2|735760.2|737273.1|736273.1|737777.8|736273.1|737273.1|735753|28
1638775100000|2021-12-06 07:18:20|737266.3|736266.3|737811.8|735811.8|737829.4|736282.9|737266.3|735762.9|28
1638775110000|2021-12-06 07:18:30|737811|735811|737771.4|735771.4|737811|735811|737758|735758|32
1638775120000|2021-12-06 07:18:40|737756.6|735756.6|737754.7|735754.7|737807.8|736275.4|737275.4|735733.4|28
1638775130000|2021-12-06 07:18:50|737762.6|735762.6|737764.2|735764.2|737793.3|735793.3|737752.2|735752.2|32
1638775140000|2021-12-06 07:19:00|737760.6|735760.6|737672.8|735672.8|737764.5|736182.8|737182.8|735668.2|37
1638775150000|2021-12-06 07:19:10|737664.4|735664.4|737061.8|736061.8|737679.6|736180|737061.7|735531.6|30
1638775160000|2021-12-06 07:19:20|737547|735547|737556.4|735556.4|737557.1|735557.1|737527.9|735527.9|24
1638775170000|2021-12-06 07:19:30|737559.5|735559.5|737064.8|736064.8|737573|736074|737041.3|735544.5|26
1638775180000|2021-12-06 07:19:40|737556.3|735556.3|737051.9|736051.9|737556.3|736075.8|737038|735536.4|25
1638775190000|2021-12-06 07:19:50|737047|736047|737050.7|736050.7|737551.4|736058.1|737032.4|735541.6|31
1638775200000|2021-12-06 07:20:00|737046|736046|737575.8|735575.8|737578.9|736091.5|737030.6|735531.7|35
1638775210000|2021-12-06 07:20:10|737053.7|736053.7|737137.2|736137.2|737640.9|736142|737050.1|735524.7|33
1638775220000|2021-12-06 07:20:20|737637.7|735637.7|737694.8|735694.8|737719.4|735719.4|737625.7|735625.7|25
1638775230000|2021-12-06 07:20:30|737699.8|735699.8|737542|735542|737703.7|735703.7|737529.3|735529.3|31
1638775240000|2021-12-06 07:20:40|737526.2|735526.2|737447.1|735447.1|737547.5|735547.5|737447.1|735447.1|33
1638775250000|2021-12-06 07:20:50|737448.5|735448.5|737427.9|735427.9|737467.4|735945.9|736923|735415.8|28
1638775260000|2021-12-06 07:21:00|737431.2|735431.2|736820.1|735820.1|737431.2|735825.7|736814.3|735317.6|36
1638775270000|2021-12-06 07:21:10|736829.2|735829.2|737484.8|735484.8|737508.2|735829.2|736813.2|735310|39
1638775280000|2021-12-06 07:21:20|737483.4|735483.4|737519.1|735519.1|737519.1|735978|736978|735462.8|37
1638775290000|2021-12-06 07:21:30|737515.4|735515.4|737491|735491|737536.7|736019.5|737006.7|735466.4|32
1638775300000|2021-12-06 07:21:40|737503.6|735503.6|737537.7|735537.7|737564.1|735564.1|737490.4|735490.4|28
1638775310000|2021-12-06 07:21:50|737550.1|735550.1|737521.4|735521.4|737556.6|736050.3|737043.2|735518.2|28
1638775320000|2021-12-06 07:22:00|737516.6|735516.6|736900.4|735900.4|737526|736020|736871.5|735360.4|35
1638775330000|2021-12-06 07:22:10|737415.6|735415.6|736800.4|735800.4|737432.4|735837.8|736782.3|735297.6|32
1638775340000|2021-12-06 07:22:20|736789.6|735789.6|737383.4|735383.4|737412.5|735914.8|736789.6|735320.5|37
1638775350000|2021-12-06 07:22:30|737381.9|735381.9|736829.1|735829.1|737381.9|735896.5|736826.5|735328.6|35
1638775360000|2021-12-06 07:22:40|737351.1|735351.1|737357.5|735357.5|737368.9|735861.7|736829.6|735325.8|34
1638775370000|2021-12-06 07:22:50|737364.6|735364.6|737355.7|735355.7|737378.8|735872.6|736839.1|735321.1|32
1638775380000|2021-12-06 07:23:00|737354.3|735354.3|736827.5|735827.5|737357.2|735844.8|736821.8|735322.7|31
1638775390000|2021-12-06 07:23:10|736824.5|735824.5|736820.8|735820.8|736836|735836|736813.5|735813.5|27
1638775400000|2021-12-06 07:23:20|736822.6|735822.6|737289.7|735289.7|737313.1|735822.9|736785.4|735276.9|27
1638775410000|2021-12-06 07:23:30|737284.7|735284.7|736786.4|735786.4|737284.7|735794.1|736771.7|735268.3|23
1638775420000|2021-12-06 07:23:40|736793.7|735793.7|737275.7|735275.7|737278.5|735793.7|736779.6|735271|24
1638775430000|2021-12-06 07:23:50|737272.2|735272.2|737358.8|735358.8|737368.1|735869.6|736788.7|735265.9|29
1638775440000|2021-12-06 07:24:00|737369.3|735369.3|737371.8|735371.8|737384.2|735873|736862.2|735350.7|35
1638775450000|2021-12-06 07:24:10|737395.3|735395.3|737415.3|735415.3|737443.3|735958.1|736924.9|735384.9|37
1638775460000|2021-12-06 07:24:20|737423.2|735423.2|737054.6|736054.6|737549.4|736059|736925.8|735421.1|36
1638775470000|2021-12-06 07:24:30|737057.8|736057.8|737540.7|735540.7|737551.2|736057.8|737022.9|735515.6|33
1638775480000|2021-12-06 07:24:40|737551.6|735551.6|737632.4|735632.4|737642.4|736138.3|737058.2|735551.6|38
1638775490000|2021-12-06 07:24:50|737178.1|736178.1|737238|736238|737693.1|736238|737156.8|735649.1|37
1638775500000|2021-12-06 07:25:00|737220.2|736220.2|737306.2|736306.2|737629.4|736306.2|737147.7|735614.3|36
1638775510000|2021-12-06 07:25:10|737294.2|736294.2|737290|736290|737327.8|736327.8|737262.6|736262.6|40
1638775520000|2021-12-06 07:25:20|737300.7|736300.7|737291.9|736291.9|737355.9|736355.9|737275.9|736275.9|35
1638775530000|2021-12-06 07:25:30|737242.4|736242.4|737210|736210|737248.2|736248.2|737178.9|736178.9|34
1638775540000|2021-12-06 07:25:40|737213.4|736213.4|737238.2|736238.2|737242.1|736242.1|737179.4|736179.4|28
1638775550000|2021-12-06 07:25:50|737240.2|736240.2|737251.7|736251.7|737274.1|736274.1|737238.2|736238.2|25
1638775560000|2021-12-06 07:26:00|737249.5|736249.5|737237.5|736237.5|737260.1|736260.1|737236|736236|29
1638775570000|2021-12-06 07:26:10|737235.7|736235.7|737269.6|736269.6|737271.4|736271.4|737235.7|736235.7|23
1638775580000|2021-12-06 07:26:20|737269.1|736269.1|737243.7|736243.7|737287.6|736287.6|737242.7|736242.7|22
1638775590000|2021-12-06 07:26:30|737241.8|736241.8|737244|736244|737757.7|736259.8|737050.9|735722.7|36
1638775600000|2021-12-06 07:26:40|737225.6|736225.6|737273.6|736273.6|737298.2|736298.2|737225.6|736225.6|26
1638775610000|2021-12-06 07:26:50|737274.2|736274.2|737234.2|736234.2|737755.7|736281.4|737209.2|735755.7|33
1638775620000|2021-12-06 07:27:00|737248.8|736248.8|737223|736223|737273.6|736273.6|737175.6|736175.6|32
1638775630000|2021-12-06 07:27:10|737268.7|736268.7|737312|736312|737323.3|736323.3|737268.7|736268.7|30
1638775640000|2021-12-06 07:27:20|737301.6|736301.6|737308.9|736308.9|737326.4|736326.4|737294.5|736294.5|23
1638775650000|2021-12-06 07:27:30|737302.8|736302.8|737307.9|736307.9|737319.3|736319.3|737302.6|736302.6|25
1638775660000|2021-12-06 07:27:40|737305|736305|737320.2|736320.2|737326.1|736326.1|737289.7|736289.7|26
1638775670000|2021-12-06 07:27:50|737317.8|736317.8|737283.9|736283.9|737318.8|736318.8|737253.2|736253.2|22
1638775680000|2021-12-06 07:28:00|737276.9|736276.9|737189|736189|737276.9|736276.9|737148.5|736148.5|36
1638775690000|2021-12-06 07:28:10|737172.2|736172.2|737202.5|736202.5|737202.5|736202.5|737144.9|736144.9|31
1638775700000|2021-12-06 07:28:20|737197.9|736197.9|737196.3|736196.3|737215.7|736215.7|737193.5|736193.5|21
1638775710000|2021-12-06 07:28:30|737198|736198|737269.4|736269.4|737277.5|736277.5|737181.6|736181.6|24
1638775720000|2021-12-06 07:28:40|737266.5|736266.5|737277.8|736277.8|737279.2|736279.2|737234|736234|28
1638775730000|2021-12-06 07:28:50|737277.2|736277.2|737274.8|736274.8|737283|736283|737248.3|736248.3|26
1638775740000|2021-12-06 07:29:00|737269.4|736269.4|737242.3|736242.3|737276.5|736276.5|737222.7|736222.7|26
1638775750000|2021-12-06 07:29:10|737257.4|736257.4|737260.2|736260.2|737349.6|736349.6|737253|736253|34
1638775760000|2021-12-06 07:29:20|737258.4|736258.4|737290.1|736290.1|737314.3|736314.3|737228.2|736228.2|35
1638775770000|2021-12-06 07:29:30|737296.6|736296.6|737252.6|736252.6|737303.3|736303.3|737249|736249|29
1638775780000|2021-12-06 07:29:40|737259.1|736259.1|737238.1|736238.1|737263.4|736263.4|737168.2|736168.2|32
1638775790000|2021-12-06 07:29:50|737229|736229|737288.8|736288.8|737288.8|736288.8|737200.1|736200.1|33
1638775800000|2021-12-06 07:30:00|737258.6|736258.6|737239.4|736239.4|737304.9|736304.9|737227.4|736227.4|34
1638775810000|2021-12-06 07:30:10|737260|736260|737206.7|736206.7|737260|736260|737174.2|736174.2|27
1638775820000|2021-12-06 07:30:20|737206.5|736206.5|737246.2|736246.2|737783.1|736273.3|737187.2|735768|32
1638775830000|2021-12-06 07:30:30|737249.2|736249.2|737246.7|736246.7|737261.3|736261.3|737228|736228|33
1638775840000|2021-12-06 07:30:40|737244.4|736244.4|737226.9|736226.9|737258.6|736258.6|737221.5|736221.5|26
1638775850000|2021-12-06 07:30:50|737228.7|736228.7|737166.5|736166.5|737228.9|736228.9|737152.7|736152.7|30
1638775860000|2021-12-06 07:31:00|737160.1|736160.1|737086.7|736086.7|737646|736160.1|737076.2|735622.8|33
1638775870000|2021-12-06 07:31:10|737089.4|736089.4|737474.2|735474.2|737483.5|736114.7|736989.4|735474.2|33
1638775880000|2021-12-06 07:31:20|736964.1|735964.1|736798.8|735798.8|737380.8|735975|736798.8|735350.1|38
1638775890000|2021-12-06 07:31:30|736800.2|735800.2|736807.1|735807.1|736816.7|735816.7|736791|735791|32
1638775900000|2021-12-06 07:31:40|736806.6|735806.6|736936.1|735936.1|736986.7|735986.7|736797|735797|36
1638775910000|2021-12-06 07:31:50|736930|735930|737002.7|736002.7|737018.1|736018.1|736926.8|735926.8|31
1638775920000|2021-12-06 07:32:00|736999.8|735999.8|736956.5|735956.5|736999.8|735999.8|736938|735938|28
1638775930000|2021-12-06 07:32:10|736962|735962|736939.3|735939.3|736962|735962|736936.4|735936.4|23
1638775940000|2021-12-06 07:32:20|736949.7|735949.7|736946.8|735946.8|736954.4|735954.4|736910.6|735910.6|27
1638775950000|2021-12-06 07:32:30|736949.2|735949.2|736937.6|735937.6|736958.5|735958.5|736937.6|735937.6|28
1638775960000|2021-12-06 07:32:40|736929.6|735929.6|736923.7|735923.7|736933.7|735933.7|736909.6|735909.6|28
1638775970000|2021-12-06 07:32:50|736921.3|735921.3|736776.9|735776.9|736921.3|735921.3|736775.3|735775.3|31
1638775980000|2021-12-06 07:33:00|736779.3|735779.3|736914.4|735914.4|736914.4|735914.4|736771.6|735771.6|34
1638775990000|2021-12-06 07:33:10|736971.3|735971.3|737092.9|736092.9|737092.9|736092.9|736956.6|735956.6|36
1638776000000|2021-12-06 07:33:20|737094.5|736094.5|737060.9|736060.9|737135.7|736135.7|737060.9|736060.9|30
1638776010000|2021-12-06 07:33:30|737065.8|736065.8|737073.2|736073.2|737084.3|736084.3|737065.8|736065.8|25
1638776020000|2021-12-06 07:33:40|737077.6|736077.6|737119.9|736119.9|737122.2|736122.2|737042.2|736042.2|32
1638776030000|2021-12-06 07:33:50|737120|736120|737071.9|736071.9|737158|736158|737058.8|736058.8|32
1638776040000|2021-12-06 07:34:00|737070.7|736070.7|737167|736167|737653.2|736168.5|737070.7|735619.6|31
1638776050000|2021-12-06 07:34:10|737154.2|736154.2|737192|736192|737232.6|736232.6|737154.2|736154.2|29
1638776060000|2021-12-06 07:34:20|737197.6|736197.6|737142.8|736142.8|737197.6|736197.6|737142.8|736142.8|24
1638776070000|2021-12-06 07:34:30|737125|736125|737137.6|736137.6|737167.7|736167.7|737125|736125|29
1638776080000|2021-12-06 07:34:40|737138.4|736138.4|737123.2|736123.2|737138.4|736138.4|737123.2|736123.2|19
1638776090000|2021-12-06 07:34:50|737127|736127|737138.7|736138.7|737146.4|736146.4|737117.3|736117.3|22
1638776100000|2021-12-06 07:35:00|737135.6|736135.6|737113.1|736113.1|737139.7|736139.7|737113.1|736113.1|28
1638776110000|2021-12-06 07:35:10|737108.3|736108.3|737085.9|736085.9|737119.7|736119.7|737078.6|736078.6|26
1638776120000|2021-12-06 07:35:20|737077.2|736077.2|737038|736038|737077.2|736077.2|737024.7|736024.7|33
1638776130000|2021-12-06 07:35:30|737035.9|736035.9|736964.7|735964.7|737035.9|736035.9|736964.7|735964.7|30
1638776140000|2021-12-06 07:35:40|736966.3|735966.3|736961.6|735961.6|736986.7|735986.7|736958.2|735958.2|27
1638776150000|2021-12-06 07:35:50|736964|735964|736978.1|735978.1|737010.9|736010.9|736964|735964|31
1638776160000|2021-12-06 07:36:00|736975.4|735975.4|736976.8|735976.8|736981.8|735981.8|736958.6|735958.6|28
1638776170000|2021-12-06 07:36:10|736974.3|735974.3|736990.2|735990.2|737000.7|736000.7|736944.5|735944.5|23
1638776180000|2021-12-06 07:36:20|736991.6|735991.6|736992.8|735992.8|737000.4|736000.4|736958|735958|31
1638776190000|2021-12-06 07:36:30|736980.2|735980.2|737104.2|735104.2|737143.3|735980.2|736637.4|735097.8|32
1638776200000|2021-12-06 07:36:40|737098.8|735098.8|736786.5|734786.5|737108.5|735108.5|736775.2|734775.2|39
1638776210000|2021-12-06 07:36:50|736785.7|734785.7|736706.9|734706.9|736785.7|734785.7|736624.5|734624.5|38
1638776220000|2021-12-06 07:37:00|736701|734701|736255|735255|736750.9|735255|736255|734612.9|40
1638776230000|2021-12-06 07:37:10|736790.2|734790.2|736387.3|735387.3|736886.1|735387.3|736383.5|734790.2|36
1638776240000|2021-12-06 07:37:20|736391.1|735391.1|736899.9|734899.9|736901.5|735396|736367.5|734864.9|30
1638776250000|2021-12-06 07:37:30|736912.4|734912.4|736966|734966|736996.9|734996.9|736912.4|734912.4|28
1638776260000|2021-12-06 07:37:40|736965.8|734965.8|737034.5|735034.5|737092.2|735576.9|736463.8|734958.4|35
1638776270000|2021-12-06 07:37:50|737024.9|735024.9|737059.9|735059.9|737101.6|735101.6|737012.9|735012.9|34
1638776280000|2021-12-06 07:38:00|737072.8|735072.8|737118.6|735118.6|737134.5|735134.5|737067.7|735067.7|37
1638776290000|2021-12-06 07:38:10|737114.8|735114.8|737100.8|735100.8|737118.4|735118.4|737096.1|735096.1|28
1638776300000|2021-12-06 07:38:20|737096.1|735096.1|737022.7|735022.7|737126|735552.3|736542.2|735020.9|38
1638776310000|2021-12-06 07:38:30|737024.6|735024.6|737136.5|735136.5|737146.9|735566.5|736494.5|735002.2|35
1638776320000|2021-12-06 07:38:40|737136.8|735136.8|736677.7|735677.7|737182.2|735692.2|736666.6|735136.8|24
1638776330000|2021-12-06 07:38:50|737212.2|735212.2|737208.5|735208.5|737242.8|735242.8|737198.7|735198.7|34
1638776340000|2021-12-06 07:39:00|737213.6|735213.6|736696.1|735696.1|737227.6|735708.4|736696.1|735167.3|36
1638776350000|2021-12-06 07:39:10|736709.1|735709.1|736673.6|735673.6|736712.9|735712.9|736667.3|735667.3|37
1638776360000|2021-12-06 07:39:20|736673.8|735673.8|737135.8|735135.8|737166.6|735679.1|736637.5|735110.4|33
1638776370000|2021-12-06 07:39:30|737142.1|735142.1|736764|735764|737144.3|735774.5|736649.8|735074|37
1638776380000|2021-12-06 07:39:40|736757.2|735757.2|736783.1|735783.1|736783.1|735783.1|736756.7|735756.7|29
1638776390000|2021-12-06 07:39:50|736779.2|735779.2|736773.1|735773.1|736783.2|735783.2|736754.4|735754.4|26
1638776400000|2021-12-06 07:40:00|736787.5|735787.5|736813.2|735813.2|736843.4|735843.4|736779.6|735779.6|32
1638776410000|2021-12-06 07:40:10|736810.8|735810.8|736855.5|735855.5|736884.7|735884.7|736802.5|735802.5|31
1638776420000|2021-12-06 07:40:20|736864.5|735864.5|736905.5|735905.5|736916.1|735916.1|736840.5|735840.5|34
1638776430000|2021-12-06 07:40:30|736909.2|735909.2|736986.8|735986.8|736986.8|735986.8|736908.4|735908.4|29
1638776440000|2021-12-06 07:40:40|736982.5|735982.5|737011.9|736011.9|737013.9|736013.9|736962|735962|33
1638776450000|2021-12-06 07:40:50|737016.2|736016.2|736974.9|735974.9|737019.9|736019.9|736953.9|735953.9|34
1638776460000|2021-12-06 07:41:00|737458.3|735458.3|736921.4|735921.4|737490.8|736006.6|736921.4|735458.3|36
1638776470000|2021-12-06 07:41:10|736913.3|735913.3|736889.5|735889.5|736919.3|735919.3|736877.4|735877.4|33
1638776480000|2021-12-06 07:41:20|736880.3|735880.3|736806.2|735806.2|736892.3|735892.3|736790|735790|32
1638776490000|2021-12-06 07:41:30|736807.1|735807.1|736729.7|735729.7|737271.1|735810.1|736726.1|735263|34
1638776500000|2021-12-06 07:41:40|736739.6|735739.6|736740.7|735740.7|736740.7|735740.7|736701.7|735701.7|32
1638776510000|2021-12-06 07:41:50|736742.7|735742.7|736810.8|735810.8|736818|735818|736709.3|735709.3|30
1638776520000|2021-12-06 07:42:00|736812.4|735812.4|736804|735804|736817.8|735817.8|736800.1|735800.1|20
1638776530000|2021-12-06 07:42:10|736804.4|735804.4|736807.7|735807.7|736815.1|735815.1|736804.4|735804.4|21
1638776540000|2021-12-06 07:42:20|736792.3|735792.3|736806.4|735806.4|736806.4|735806.4|736792.3|735792.3|26
1638776550000|2021-12-06 07:42:30|736806.2|735806.2|736801.6|735801.6|736806.2|735806.2|736801.2|735801.2|19
1638776560000|2021-12-06 07:42:40|736804.3|735804.3|736807.1|735807.1|736816.4|735816.4|736790.7|735790.7|19
1638776570000|2021-12-06 07:42:50|736806.2|735806.2|736809.2|735809.2|736816.7|735816.7|736798.1|735798.1|22
1638776580000|2021-12-06 07:43:00|736803.9|735803.9|736807.3|735807.3|736813.9|735813.9|736800.4|735800.4|20
1638776590000|2021-12-06 07:43:10|736806.2|735806.2|736807.5|735807.5|736812.9|735812.9|736806.2|735806.2|22
1638776600000|2021-12-06 07:43:20|736808.2|735808.2|737016.1|736016.1|737021.7|736021.7|736807.9|735807.9|26
1638776610000|2021-12-06 07:43:30|737026.1|736026.1|737023.6|736023.6|737026.1|736026.1|737017.9|736017.9|20
1638776620000|2021-12-06 07:43:40|737023.2|736023.2|737447.7|735447.7|737473.9|736023.5|736965.8|735436.4|19
1638776630000|2021-12-06 07:43:50|737443.3|735443.3|737378.2|735378.2|737455.7|735977.9|736885|735378.2|31
1638776640000|2021-12-06 07:44:00|737365.1|735365.1|737425.8|735425.8|737453.3|735944.7|736900.4|735365.1|37
1638776650000|2021-12-06 07:44:10|737454.3|735454.3|736973.1|735973.1|737455.7|735986.4|736922.1|735454.3|27
1638776660000|2021-12-06 07:44:20|736971.8|735971.8|736910.2|735910.2|736971.8|735971.8|736906.1|735906.1|31
1638776670000|2021-12-06 07:44:30|736912.4|735912.4|736930|735930|736946.2|735946.2|736912.4|735912.4|25
1638776680000|2021-12-06 07:44:40|736930.8|735930.8|736969.4|735969.4|736979.1|735979.1|736923.5|735923.5|28
1638776690000|2021-12-06 07:44:50|736949.3|735949.3|736968.2|735968.2|736968.2|735968.2|736941.8|735941.8|35
1638776700000|2021-12-06 07:45:00|736959.7|735959.7|736997.6|735997.6|737010|736010|736959.7|735959.7|31
1638776710000|2021-12-06 07:45:10|736987|735987|736982.4|735982.4|737012.1|736012.1|736975.5|735975.5|34
1638776720000|2021-12-06 07:45:20|736979.6|735979.6|736986.6|735986.6|737013.9|736013.9|736969.8|735969.8|24
1638776730000|2021-12-06 07:45:30|736980.4|735980.4|736954.7|735954.7|736991.6|735991.6|736938.5|735938.5|32
1638776740000|2021-12-06 07:45:40|736951.3|735951.3|737000.6|736000.6|737020.2|736020.2|736939.4|735939.4|33
1638776750000|2021-12-06 07:45:50|736998.4|735998.4|736983.1|735983.1|737005|736005|736952.1|735952.1|26
1638776760000|2021-12-06 07:46:00|736979|735979|736982.8|735982.8|737002.9|736002.9|736955.4|735955.4|36
1638776770000|2021-12-06 07:46:10|736986|735986|736994.6|735994.6|736997|735997|736978|735978|19
1638776780000|2021-12-06 07:46:20|736995|735995|737029.8|736029.8|737029.8|736029.8|736979.2|735979.2|21
1638776790000|2021-12-06 07:46:30|737034.6|736034.6|737153|736153|737182.1|736182.1|737001.9|736001.9|26
1638776800000|2021-12-06 07:46:40|737158|736158|737114.6|736114.6|737159|736159|737093.8|736093.8|27
1638776810000|2021-12-06 07:46:50|737114.5|736114.5|737067|736067|737114.5|736114.5|737049|736049|33
1638776820000|2021-12-06 07:47:00|737062.8|736062.8|737116.3|736116.3|737147.4|736147.4|737062.8|736062.8|26
1638776830000|2021-12-06 07:47:10|737132.2|736132.2|737012.4|736012.4|737147.3|736147.3|737002.4|736002.4|33
1638776840000|2021-12-06 07:47:20|737001.1|736001.1|737001.4|736001.4|737030.4|736030.4|736970.8|735970.8|28
1638776850000|2021-12-06 07:47:30|737040.2|736040.2|736997.1|735997.1|737051.6|736051.6|736962.6|735962.6|35
1638776860000|2021-12-06 07:47:40|737013|736013|736991.4|735991.4|737013|736013|736976.8|735976.8|22
1638776870000|2021-12-06 07:47:50|736996.7|735996.7|736930.5|735930.5|736996.7|735996.7|736926.6|735926.6|33
1638776880000|2021-12-06 07:48:00|736907.5|735907.5|736928.7|735928.7|736935|735935|736907.5|735907.5|25
1638776890000|2021-12-06 07:48:10|736921.9|735921.9|736917.9|735917.9|736927.7|735927.7|736904.4|735904.4|28
1638776900000|2021-12-06 07:48:20|736925|735925|736907.5|735907.5|736925|735925|736905.3|735905.3|33
1638776910000|2021-12-06 07:48:30|736906.3|735906.3|736946.5|735946.5|736950.6|735950.6|736892.7|735892.7|20
1638776920000|2021-12-06 07:48:40|736978.2|735978.2|736925.1|735925.1|737034.6|736034.6|736917.5|735917.5|37
1638776930000|2021-12-06 07:48:50|736921.4|735921.4|736936.7|735936.7|736940.8|735940.8|736905.3|735905.3|29
1638776940000|2021-12-06 07:49:00|736968.4|735968.4|737130.8|736130.8|737150.1|736150.1|736968.4|735968.4|34
1638776950000|2021-12-06 07:49:10|737130.5|736130.5|737122.8|736122.8|737158|736158|737104|736104|34
1638776960000|2021-12-06 07:49:20|737138.1|736138.1|737066.4|736066.4|737140.4|736140.4|737059.4|736059.4|34
1638776970000|2021-12-06 07:49:30|737074.5|736074.5|737112.3|736112.3|737119.6|736119.6|737067.2|736067.2|30
1638776980000|2021-12-06 07:49:40|737106.4|736106.4|737119.1|736119.1|737131.8|736131.8|737094.9|736094.9|27
1638776990000|2021-12-06 07:49:50|737115.6|736115.6|737137.3|736137.3|737141.4|736141.4|737110.3|736110.3|33
1638777000000|2021-12-06 07:50:00|737136.1|736136.1|737141|736141|737156.2|736156.2|737115|736115|35
1638777010000|2021-12-06 07:50:10|737152.7|736152.7|737137.8|736137.8|737154.6|736154.6|737135.7|736135.7|32
1638777020000|2021-12-06 07:50:20|737143.8|736143.8|737275.1|736275.1|737311.7|736311.7|737143.8|736143.8|36
1638777030000|2021-12-06 07:50:30|737288.2|736288.2|737246.3|736246.3|737288.2|736288.2|737226.4|736226.4|31
1638777040000|2021-12-06 07:50:40|737245.7|736245.7|737266.7|736266.7|737279.2|736279.2|737224.3|736224.3|37
1638777050000|2021-12-06 07:50:50|737264.6|736264.6|737261.7|736261.7|737290.7|736290.7|737246.6|736246.6|33
1638777060000|2021-12-06 07:51:00|737262.7|736262.7|737362|736362|737362|736362|737261.6|736261.6|29
1638777070000|2021-12-06 07:51:10|737351.3|736351.3|737337.1|736337.1|737351.3|736351.3|737291.3|736291.3|29
1638777080000|2021-12-06 07:51:20|737340.1|736340.1|737300.9|736300.9|737342.2|736342.2|737293.3|736293.3|28
1638777090000|2021-12-06 07:51:30|737303.4|736303.4|737360.3|736360.3|737387.5|736387.5|737271.5|736271.5|32
1638777100000|2021-12-06 07:51:40|737387.6|736387.6|737373.8|736373.8|737392.7|736392.7|737355.7|736355.7|21
1638777110000|2021-12-06 07:51:50|737363.1|736363.1|737225.9|736225.9|737366.4|736366.4|737225.9|736225.9|33
1638777120000|2021-12-06 07:52:00|737227.9|736227.9|737212.1|736212.1|737228.9|736228.9|737212.1|736212.1|32
1638777130000|2021-12-06 07:52:10|737221.9|736221.9|737167.9|736167.9|737221.9|736221.9|737154.8|736154.8|34
1638777140000|2021-12-06 07:52:20|737164.9|736164.9|737043.2|736043.2|737164.9|736164.9|737037.1|736037.1|35
1638777150000|2021-12-06 07:52:30|737040.6|736040.6|737152.4|736152.4|737152.4|736152.4|737031.2|736031.2|36
1638777160000|2021-12-06 07:52:40|737181.4|736181.4|737335.2|736335.2|737361.2|736361.2|737171.5|736171.5|34
1638777170000|2021-12-06 07:52:50|737323.7|736323.7|737336.5|736336.5|737346.2|736346.2|737311.5|736311.5|33
1638777180000|2021-12-06 07:53:00|737339.5|736339.5|737226.7|736226.7|737339.5|736339.5|737203|736203|26
1638777190000|2021-12-06 07:53:10|737226.2|736226.2|737220.3|736220.3|737251.9|736251.9|737206.2|736206.2|25
1638777200000|2021-12-06 07:53:20|737221.2|736221.2|737238.5|736238.5|737238.5|736238.5|737216.5|736216.5|22
1638777210000|2021-12-06 07:53:30|737265|736265|737401.3|736401.3|737419.1|736419.1|737252.5|736252.5|36
1638777220000|2021-12-06 07:53:40|737396.1|736396.1|737428.6|736428.6|737437.7|736437.7|737387.8|736387.8|31
1638777230000|2021-12-06 07:53:50|737425.6|736425.6|737397.2|736397.2|737434|736434|737394.1|736394.1|29
1638777240000|2021-12-06 07:54:00|737422.6|736422.6|737408.3|736408.3|737426|736426|737387.9|736387.9|33
1638777250000|2021-12-06 07:54:10|737418.8|736418.8|737402.3|736402.3|737418.9|736418.9|737397.4|736397.4|20
1638777260000|2021-12-06 07:54:20|737394.5|736394.5|737327.5|736327.5|737397.6|736397.6|737327.5|736327.5|23
1638777270000|2021-12-06 07:54:30|737333|736333|737359.5|736359.5|737382.9|736382.9|737333|736333|33
1638777280000|2021-12-06 07:54:40|737365.6|736365.6|737359.7|736359.7|737381.5|736381.5|737346.4|736346.4|28
1638777290000|2021-12-06 07:54:50|737353.8|736353.8|737342.4|736342.4|737381.4|736381.4|737342.4|736342.4|26
1638777300000|2021-12-06 07:55:00|737330.8|736330.8|737362.6|736362.6|737371|736371|737322.8|736322.8|24
1638777310000|2021-12-06 07:55:10|737352.7|736352.7|737416.7|736416.7|737435.7|736435.7|737338.8|736338.8|35
1638777320000|2021-12-06 07:55:20|737418|736418|737458.1|736458.1|737485.2|736485.2|737398.7|736398.7|32
1638777330000|2021-12-06 07:55:30|737450.3|736450.3|737495.5|736495.5|737515.5|736515.5|737426.3|736426.3|33
1638777340000|2021-12-06 07:55:40|737487.3|736487.3|737552.4|736552.4|737552.4|736552.4|737484.6|736484.6|29
1638777350000|2021-12-06 07:55:50|737546.7|736546.7|737511.3|736511.3|737546.7|736546.7|737499.1|736499.1|35
1638777360000|2021-12-06 07:56:00|737512|736512|737542.4|736542.4|737548.9|736548.9|737503.6|736503.6|29
1638777370000|2021-12-06 07:56:10|737559|736559|737537.4|736537.4|737619.9|736619.9|737536.1|736536.1|32
1638777380000|2021-12-06 07:56:20|737531|736531|737459.2|736459.2|737535.5|736535.5|737353.5|736353.5|38
1638777390000|2021-12-06 07:56:30|737459.5|736459.5|737514.8|736514.8|737543.4|736543.4|737459.5|736459.5|29
1638777400000|2021-12-06 07:56:40|737514.3|736514.3|737537.4|736537.4|737549.5|736549.5|737514.3|736514.3|24
1638777410000|2021-12-06 07:56:50|737542.3|736542.3|737435.6|736435.6|737543.8|736543.8|737435.6|736435.6|30
1638777420000|2021-12-06 07:57:00|737430.2|736430.2|737425.5|736425.5|737457.8|736457.8|737395.4|736395.4|37
1638777430000|2021-12-06 07:57:10|737418.3|736418.3|737387.5|736387.5|737420.7|736420.7|737370.5|736370.5|35
1638777440000|2021-12-06 07:57:20|737408.3|736408.3|737348.7|736348.7|737409.6|736409.6|737342.8|736342.8|30
1638777450000|2021-12-06 07:57:30|737337.3|736337.3|737371.4|736371.4|737383.1|736383.1|737330.1|736330.1|23
1638777460000|2021-12-06 07:57:40|737371.5|736371.5|737378|736378|737398.8|736398.8|737369.5|736369.5|32
1638777470000|2021-12-06 07:57:50|737378.3|736378.3|737327.1|736327.1|737385.9|736385.9|737309|736309|32
1638777480000|2021-12-06 07:58:00|737316.1|736316.1|737232.6|736232.6|737326.1|736326.1|737232.6|736232.6|33
1638777490000|2021-12-06 07:58:10|737233|736233|737261.6|736261.6|737278.1|736278.1|737233|736233|30
1638777500000|2021-12-06 07:58:20|737261.4|736261.4|737266.6|736266.6|737282.3|736282.3|737239.8|736239.8|28
1638777510000|2021-12-06 07:58:30|737299.2|736299.2|737295.1|736295.1|737325.5|736325.5|737272.5|736272.5|34
1638777520000|2021-12-06 07:58:40|737306.5|736306.5|737492.9|736492.9|737492.9|736492.9|737299.6|736299.6|36
1638777530000|2021-12-06 07:58:50|737479|736479|737447.7|736447.7|737531|736531|737409.7|736409.7|33
1638777540000|2021-12-06 07:59:00|737436.4|736436.4|737509.9|736509.9|737967.2|736537.3|737433|735967.2|38
1638777550000|2021-12-06 07:59:10|737510.3|736510.3|737340.4|736340.4|737510.3|736510.3|737338.6|736338.6|34
1638777560000|2021-12-06 07:59:20|737343.3|736343.3|737235.1|736235.1|737352.3|736352.3|737231.2|736231.2|39
1638777570000|2021-12-06 07:59:30|737237.8|736237.8|737266.5|736266.5|737291.7|736291.7|737228.7|736228.7|34
1638777580000|2021-12-06 07:59:40|737265.7|736265.7|737302.4|736302.4|737317.7|736317.7|737258.2|736258.2|33
1638777590000|2021-12-06 07:59:50|737299.4|736299.4|737376|736376|737422.4|736422.4|737280|736280|37
1638777600000|2021-12-06 08:00:00|737397.1|736397.1|737299.3|736299.3|737397.1|736397.1|737295.9|736295.9|38
1638777610000|2021-12-06 08:00:10|737307.9|736307.9|737384.8|736384.8|737389|736389|737287.1|736287.1|36
1638777620000|2021-12-06 08:00:20|737382.3|736382.3|737294.2|736294.2|737433.1|736433.1|737289.8|736289.8|37
1638777630000|2021-12-06 08:00:30|737294.1|736294.1|737296.8|736296.8|737312.2|736312.2|737290.2|736290.2|25
1638777640000|2021-12-06 08:00:40|737298|736298|737307.5|736307.5|737339.1|736339.1|737257.1|736257.1|35
1638777650000|2021-12-06 08:00:50|737302.2|736302.2|737184.4|736184.4|737308.4|736308.4|737155.1|736155.1|33
1638777660000|2021-12-06 08:01:00|737190.9|736190.9|737147.5|736147.5|737245.4|736245.4|737127.1|736127.1|36
1638777670000|2021-12-06 08:01:10|737148.9|736148.9|737268.1|736268.1|737281.5|736281.5|737111.2|736111.2|38
1638777680000|2021-12-06 08:01:20|737266.1|736266.1|737244.5|736244.5|737738.9|736371.9|737185.5|735649.6|33
1638777690000|2021-12-06 08:01:30|737248.7|736248.7|737275.7|736275.7|737297.3|736297.3|737228.5|736228.5|28
1638777700000|2021-12-06 08:01:40|737283.7|736283.7|737297.8|736297.8|737297.8|736297.8|737268.4|736268.4|33
1638777710000|2021-12-06 08:01:50|737286.1|736286.1|737291.8|736291.8|737319.4|736319.4|737267.7|736267.7|32
1638777720000|2021-12-06 08:02:00|737298.7|736298.7|737238.3|736238.3|737305.7|736305.7|737228.8|736228.8|36
1638777730000|2021-12-06 08:02:10|737241.4|736241.4|737262|736262|737283.6|736283.6|737221.3|736221.3|34
1638777740000|2021-12-06 08:02:20|737250.5|736250.5|737224.2|736224.2|737253.2|736253.2|737151.5|736151.5|33
1638777750000|2021-12-06 08:02:30|737211.4|736211.4|737180.7|736180.7|737211.4|736211.4|737172.9|736172.9|27
1638777760000|2021-12-06 08:02:40|737180|736180|737176.1|736176.1|737184.1|736184.1|737104.7|736104.7|34
1638777770000|2021-12-06 08:02:50|737172.6|736172.6|737242.9|736242.9|737242.9|736242.9|737163.2|736163.2|30
1638777780000|2021-12-06 08:03:00|737234.2|736234.2|737249.2|736249.2|737255.4|736255.4|737213.6|736213.6|29
1638777790000|2021-12-06 08:03:10|737249.6|736249.6|737239.3|736239.3|737254|736254|737217.3|736217.3|33
1638777800000|2021-12-06 08:03:20|737228.1|736228.1|737193.5|736193.5|737243.9|736243.9|737188.6|736188.6|28
1638777810000|2021-12-06 08:03:30|737184.4|736184.4|737170.9|736170.9|737207.1|736207.1|737158.5|736158.5|32
1638777820000|2021-12-06 08:03:40|737172.2|736172.2|737150|736150|737172.2|736172.2|737129.8|736129.8|34
1638777830000|2021-12-06 08:03:50|737160.4|736160.4|737133.1|736133.1|737162.4|736162.4|737114.8|736114.8|35
1638777840000|2021-12-06 08:04:00|737126.9|736126.9|737052|736052|737130.4|736130.4|737045.4|736045.4|28
1638777850000|2021-12-06 08:04:10|737053.8|736053.8|737049.1|736049.1|737063.8|736063.8|737041.7|736041.7|35
1638777860000|2021-12-06 08:04:20|737041.5|736041.5|737108.6|736108.6|737123.2|736123.2|737041.5|736041.5|35
1638777870000|2021-12-06 08:04:30|737112.5|736112.5|737024.5|736024.5|737112.5|736112.5|737024.5|736024.5|30
1638777880000|2021-12-06 08:04:40|737012.5|736012.5|737053.4|736053.4|737066.1|736066.1|737012.5|736012.5|32
1638777890000|2021-12-06 08:04:50|737049.1|736049.1|737028.7|736028.7|737052.5|736052.5|737015.2|736015.2|25
1638777900000|2021-12-06 08:05:00|737016.6|736016.6|737046.8|736046.8|737069.4|736069.4|737014.3|736014.3|34
1638777910000|2021-12-06 08:05:10|737041.7|736041.7|737057.8|736057.8|737152.4|736152.4|737032.9|736032.9|31
1638777920000|2021-12-06 08:05:20|737061.3|736061.3|737117.4|736117.4|737133.8|736133.8|737047.4|736047.4|30
1638777930000|2021-12-06 08:05:30|737152.2|736152.2|737137.4|736137.4|737162.8|736162.8|737108.7|736108.7|38
1638777940000|2021-12-06 08:05:40|737145.9|736145.9|737163.5|736163.5|737163.5|736163.5|737100.5|736100.5|38
1638777950000|2021-12-06 08:05:50|737149.3|736149.3|737164.1|736164.1|737206|736206|737145.5|736145.5|35
1638777960000|2021-12-06 08:06:00|737180.9|736180.9|737224.1|736224.1|737225.7|736225.7|737112.5|736112.5|34
1638777970000|2021-12-06 08:06:10|737226.9|736226.9|737193.9|736193.9|737241.2|736241.2|737193.9|736193.9|29
1638777980000|2021-12-06 08:06:20|737195.5|736195.5|737150.6|736150.6|737198.3|736198.3|737146.9|736146.9|26
1638777990000|2021-12-06 08:06:30|737134.9|736134.9|737101.5|736101.5|737165.1|736165.1|737068|736068|33
1638778000000|2021-12-06 08:06:40|737131.2|736131.2|737166.1|736166.1|737188|736188|737112.6|736112.6|27
1638778010000|2021-12-06 08:06:50|737161.9|736161.9|737066.1|736066.1|737173.9|736173.9|737062.9|736062.9|31
1638778020000|2021-12-06 08:07:00|737066.4|736066.4|737029.3|736029.3|737066.4|736066.4|737013.9|736013.9|26
1638778030000|2021-12-06 08:07:10|737024.7|736024.7|736970.6|735970.6|737024.7|736024.7|736957.5|735957.5|30
1638778040000|2021-12-06 08:07:20|736986.4|735986.4|736936.4|735936.4|736986.4|735986.4|736936.4|735936.4|32
1638778050000|2021-12-06 08:07:30|736937.4|735937.4|736957.3|735957.3|736959|735959|736922.6|735922.6|29
1638778060000|2021-12-06 08:07:40|736951.9|735951.9|737048.4|736048.4|737055.6|736055.6|736951.9|735951.9|30
1638778070000|2021-12-06 08:07:50|737048.2|736048.2|736971.9|735971.9|737049.9|736049.9|736971.9|735971.9|30
1638778080000|2021-12-06 08:08:00|736967.6|735967.6|736959.6|735959.6|736979.9|735979.9|736953|735953|31
1638778090000|2021-12-06 08:08:10|736965.4|735965.4|737001.3|736001.3|737001.3|736001.3|736944.5|735944.5|33
1638778100000|2021-12-06 08:08:20|736999.7|735999.7|736998.1|735998.1|737004.8|736004.8|736985.7|735985.7|25
1638778110000|2021-12-06 08:08:30|737001.2|736001.2|737038.8|736038.8|737045.5|736045.5|737001.2|736001.2|28
1638778120000|2021-12-06 08:08:40|737038.6|736038.6|737054.4|736054.4|737059.1|736059.1|737038.6|736038.6|28
1638778130000|2021-12-06 08:08:50|737056.2|736056.2|736980.8|735980.8|737056.2|736056.2|736938.5|735938.5|24
1638778140000|2021-12-06 08:09:00|736982.2|735982.2|737006.2|736006.2|737056.3|736056.3|736978.5|735978.5|39
1638778150000|2021-12-06 08:09:10|736982.9|735982.9|737032.3|736032.3|737032.3|736032.3|736944.5|735944.5|35
1638778160000|2021-12-06 08:09:20|737023.8|736023.8|737061.6|736061.6|737074.6|736074.6|737015.5|736015.5|33
1638778170000|2021-12-06 08:09:30|737060|736060|736995.9|735995.9|737060|736060|736982.9|735982.9|25
1638778180000|2021-12-06 08:09:40|736980.3|735980.3|736895.1|735895.1|736993|735993|736893.5|735893.5|31
1638778190000|2021-12-06 08:09:50|736888|735888|736925.6|735925.6|736961.7|735961.7|736876.2|735876.2|28
1638778200000|2021-12-06 08:10:00|736930.5|735930.5|736944.7|735944.7|736951.3|735951.3|736919.3|735919.3|25
1638778210000|2021-12-06 08:10:10|736931.9|735931.9|736948.2|735948.2|737026.1|736026.1|736923.5|735923.5|36
1638778220000|2021-12-06 08:10:20|736979.9|735979.9|736965.1|735965.1|737007.2|736007.2|736954.7|735954.7|35
1638778230000|2021-12-06 08:10:30|736973.3|735973.3|737004.4|736004.4|737027.4|736027.4|736972.4|735972.4|26
1638778240000|2021-12-06 08:10:40|737003.1|736003.1|737041.6|736041.6|737066.5|736066.5|736981|735981|37
1638778250000|2021-12-06 08:10:50|737027.6|736027.6|737066.3|736066.3|737081.2|736081.2|737027.6|736027.6|30
1638778260000|2021-12-06 08:11:00|737065.2|736065.2|737084.6|736084.6|737084.7|736084.7|736998.1|735998.1|31
1638778270000|2021-12-06 08:11:10|737183.4|736183.4|737191|736191|737262.1|736262.1|737120|736120|32
1638778280000|2021-12-06 08:11:20|737189.6|736189.6|737137.4|736137.4|737214.8|736214.8|737133.6|736133.6|39
1638778290000|2021-12-06 08:11:30|737134.2|736134.2|737156.8|736156.8|737206.3|736206.3|737128.8|736128.8|32
1638778300000|2021-12-06 08:11:40|737143.7|736143.7|737201.8|736201.8|737208.1|736208.1|737138.5|736138.5|30
1638778310000|2021-12-06 08:11:50|737201.4|736201.4|737198.7|736198.7|737217.7|736217.7|737186.1|736186.1|25
1638778320000|2021-12-06 08:12:00|737199.1|736199.1|737199.6|736199.6|737227.4|736227.4|737192.3|736192.3|30
1638778330000|2021-12-06 08:12:10|737202.4|736202.4|737248.7|736248.7|737253.1|736253.1|737198.2|736198.2|22
1638778340000|2021-12-06 08:12:20|737244.2|736244.2|737202.3|736202.3|737259.1|736259.1|737202.3|736202.3|28
1638778350000|2021-12-06 08:12:30|737219.7|736219.7|737176.1|736176.1|737219.7|736219.7|737166|736166|38
1638778360000|2021-12-06 08:12:40|737176.6|736176.6|737186|736186|737211.4|736211.4|737174.4|736174.4|28
1638778370000|2021-12-06 08:12:50|737189.4|736189.4|737208.8|736208.8|737222.3|736222.3|737153.3|736153.3|29
1638778380000|2021-12-06 08:13:00|737224.2|736224.2|737240.6|736240.6|737246.7|736246.7|737206|736206|27
1638778390000|2021-12-06 08:13:10|737252.4|736252.4|737247.5|736247.5|737252.4|736252.4|737193.5|736193.5|24
1638778400000|2021-12-06 08:13:20|737251.8|736251.8|737031.1|736031.1|737257.7|736257.7|737024.1|736024.1|27
1638778410000|2021-12-06 08:13:30|737038.6|736038.6|736929.2|735929.2|737039.9|736039.9|736911.7|735911.7|34
1638778420000|2021-12-06 08:13:40|736926|735926|736908.1|735908.1|736937.5|735937.5|736883.2|735883.2|33
1638778430000|2021-12-06 08:13:50|736927.7|735927.7|737070.5|736070.5|737086.6|736086.6|736925|735925|36
1638778440000|2021-12-06 08:14:00|737066.9|736066.9|737109.5|736109.5|737120.5|736120.5|736997.5|735997.5|38
1638778450000|2021-12-06 08:14:10|737127|736127|737220.2|736220.2|737220.2|736220.2|737100.2|736100.2|31
1638778460000|2021-12-06 08:14:20|737234.2|736234.2|737210.2|736210.2|737258.9|736258.9|737191|736191|31
1638778470000|2021-12-06 08:14:30|737198.6|736198.6|737141.2|736141.2|737198.6|736198.6|737141.2|736141.2|27
1638778480000|2021-12-06 08:14:40|737140.4|736140.4|737109.4|736109.4|737153.8|736153.8|737100.7|736100.7|30
1638778490000|2021-12-06 08:14:50|737088.8|736088.8|737110.5|736110.5|737180.4|736180.4|737069.5|736069.5|28
1638778500000|2021-12-06 08:15:00|737104.2|736104.2|737219.1|736219.1|737228.8|736228.8|737104.2|736104.2|37
1638778510000|2021-12-06 08:15:10|737219.9|736219.9|737215|736215|737264.7|736264.7|737212.7|736212.7|30
1638778520000|2021-12-06 08:15:20|737210.1|736210.1|737208|736208|737260.7|736260.7|737208|736208|35
1638778530000|2021-12-06 08:15:30|737212.7|736212.7|737204.2|736204.2|737237.5|736237.5|737157.5|736157.5|32
1638778540000|2021-12-06 08:15:40|737213.6|736213.6|737175.7|736175.7|737248.3|736248.3|737175.4|736175.4|32
1638778550000|2021-12-06 08:15:50|737164.6|736164.6|737166.7|736166.7|737203.3|736203.3|737137.3|736137.3|31
1638778560000|2021-12-06 08:16:00|737144.7|736144.7|737155.8|736155.8|737166.9|736166.9|737084.3|736084.3|26
1638778570000|2021-12-06 08:16:10|737154.5|736154.5|737012.8|736012.8|737190.6|736190.6|737012.8|736012.8|27
1638778580000|2021-12-06 08:16:20|737028.5|736028.5|737111.2|736111.2|737119|736119|736994|735994|31
1638778590000|2021-12-06 08:16:30|737123.5|736123.5|737098.2|736098.2|737123.5|736123.5|737042.5|736042.5|31
1638778600000|2021-12-06 08:16:40|737092.2|736092.2|737024.5|736024.5|737157|736157|736968.5|735968.5|34
1638778610000|2021-12-06 08:16:50|737024.6|736024.6|737003.8|736003.8|737024.6|736024.6|736993.5|735993.5|21
1638778620000|2021-12-06 08:17:00|736998.2|735998.2|736970.1|735970.1|736999.2|735999.2|736962.3|735962.3|28
1638778630000|2021-12-06 08:17:10|736967|735967|736979.6|735979.6|737461.2|736028|736959.5|735456.9|30
1638778640000|2021-12-06 08:17:20|736998.6|735998.6|737005|736005|737032.3|736032.3|736995|735995|27
1638778650000|2021-12-06 08:17:30|737018.7|736018.7|737210.8|736210.8|737506.1|736210.8|737010|735506.1|31
1638778660000|2021-12-06 08:17:40|737201.8|736201.8|737247.2|736247.2|737251|736251|737181.6|736181.6|33
1638778670000|2021-12-06 08:17:50|737247|736247|737299.7|736299.7|737350.5|736350.5|737241.3|736241.3|31
1638778680000|2021-12-06 08:18:00|737302.9|736302.9|737343.1|736343.1|737354.4|736354.4|737280.2|736280.2|33
1638778690000|2021-12-06 08:18:10|737335.8|736335.8|737279.8|736279.8|737346.7|736346.7|737279.8|736279.8|28
1638778700000|2021-12-06 08:18:20|737294.1|736294.1|737241|736241|737297.3|736297.3|737239.9|736239.9|29
1638778710000|2021-12-06 08:18:30|737266.1|736266.1|737263.3|736263.3|737285.1|736285.1|737256.7|736256.7|22
1638778720000|2021-12-06 08:18:40|737262.1|736262.1|737240|736240|737282.7|736282.7|737240|736240|30
1638778730000|2021-12-06 08:18:50|737251.1|736251.1|737275.3|736275.3|737301.5|736301.5|737230.5|736230.5|33
1638778740000|2021-12-06 08:19:00|737284.3|736284.3|737284.6|736284.6|737300.1|736300.1|737256.5|736256.5|28
1638778750000|2021-12-06 08:19:10|737279|736279|737351|736351|737400.8|736400.8|737275.7|736275.7|23
1638778760000|2021-12-06 08:19:20|737374.6|736374.6|737374.5|736374.5|737386.8|736386.8|737369.1|736369.1|27
1638778770000|2021-12-06 08:19:30|737387.1|736387.1|737362.7|736362.7|737401.1|736401.1|737354.1|736354.1|30
1638778780000|2021-12-06 08:19:40|737353.3|736353.3|737383.6|736383.6|737383.6|736383.6|737351.1|736351.1|28
1638778790000|2021-12-06 08:19:50|737392.7|736392.7|737361.2|736361.2|737392.7|736392.7|737351|736351|28
1638778800000|2021-12-06 08:20:00|737373.1|736373.1|737426.4|736426.4|737426.4|736426.4|737358.2|736358.2|35
1638778810000|2021-12-06 08:20:10|737430.2|736430.2|737518.6|736518.6|737518.6|736518.6|737397.2|736397.2|31
1638778820000|2021-12-06 08:20:20|737500.4|736500.4|737496.1|736496.1|737559|736559|737473.9|736473.9|34
1638778830000|2021-12-06 08:20:30|737506.7|736506.7|737477.6|736477.6|737517.2|736517.2|737452.8|736452.8|27
1638778840000|2021-12-06 08:20:40|737457.6|736457.6|737291.4|736291.4|737477.3|736477.3|737274.9|736274.9|23
1638778850000|2021-12-06 08:20:50|737279.6|736279.6|737219.4|736219.4|737312.2|736312.2|737186|736186|33
1638778860000|2021-12-06 08:21:00|737198.3|736198.3|737268.8|736268.8|737724.8|736303.1|737198.3|735724.8|34
1638778870000|2021-12-06 08:21:10|737290.8|736290.8|737341.2|736341.2|737371.7|736371.7|737263.5|736263.5|31
1638778880000|2021-12-06 08:21:20|737343.9|736343.9|737414.7|736414.7|737428.3|736428.3|737343.9|736343.9|29
1638778890000|2021-12-06 08:21:30|737403.1|736403.1|737425|736425|737473.8|736473.8|737403.1|736403.1|28
1638778900000|2021-12-06 08:21:40|737386.7|736386.7|737407.7|736407.7|737450.5|736450.5|737379|736379|24
1638778910000|2021-12-06 08:21:50|737392|736392|737386.1|736386.1|737404.4|736404.4|737379.7|736379.7|24
1638778920000|2021-12-06 08:22:00|737384.6|736384.6|737389|736389|737413.1|736413.1|737297.8|736297.8|36
1638778930000|2021-12-06 08:22:10|737411|736411|737480.5|736480.5|737490.7|736490.7|737411|736411|31
1638778940000|2021-12-06 08:22:20|737478.7|736478.7|737436.8|736436.8|737513.4|736513.4|737432.7|736432.7|34
1638778950000|2021-12-06 08:22:30|737435.9|736435.9|737414.2|736414.2|737450.2|736450.2|737378.4|736378.4|29
1638778960000|2021-12-06 08:22:40|737403.2|736403.2|737424.2|736424.2|737444.7|736444.7|737374.6|736374.6|31
1638778970000|2021-12-06 08:22:50|737439.9|736439.9|737295|736295|737443.9|736443.9|737274.5|736274.5|35
1638778980000|2021-12-06 08:23:00|737255.9|736255.9|737280.6|736280.6|737283.8|736283.8|737217.2|736217.2|35
1638778990000|2021-12-06 08:23:10|737300.3|736300.3|737170.9|736170.9|737336.8|736336.8|737161.6|736161.6|36
1638779000000|2021-12-06 08:23:20|737169.3|736169.3|737256.5|736256.5|737294.1|736294.1|737156.7|736156.7|32
1638779010000|2021-12-06 08:23:30|737251.5|736251.5|737256.5|736256.5|737279.7|736279.7|737229.3|736229.3|35
1638779020000|2021-12-06 08:23:40|737256.6|736256.6|737252.3|736252.3|737269.6|736269.6|737246|736246|24
1638779030000|2021-12-06 08:23:50|737254.3|736254.3|737249.7|736249.7|737257.7|736257.7|737228.5|736228.5|26
1638779040000|2021-12-06 08:24:00|737248.7|736248.7|737124.9|736124.9|737258.7|736258.7|737119.8|736119.8|31
1638779050000|2021-12-06 08:24:10|737118.5|736118.5|737306.2|736306.2|737341.8|736341.8|737116.7|736116.7|33
1638779060000|2021-12-06 08:24:20|737321.4|736321.4|737283.4|736283.4|737342.9|736342.9|737271.2|736271.2|29
1638779070000|2021-12-06 08:24:30|737279.1|736279.1|737289.4|736289.4|737328|736328|737274|736274|35
1638779080000|2021-12-06 08:24:40|737299.8|736299.8|737355.1|736355.1|737355.1|736355.1|737271.9|736271.9|34
1638779090000|2021-12-06 08:24:50|737350.2|736350.2|737254.1|736254.1|737364.1|736364.1|737253.6|736253.6|32
1638779100000|2021-12-06 08:25:00|737246.7|736246.7|737254.8|736254.8|737288.5|736288.5|737237.5|736237.5|34
1638779110000|2021-12-06 08:25:10|737266.4|736266.4|737154.3|736154.3|737266.4|736266.4|737114.5|736114.5|36
1638779120000|2021-12-06 08:25:20|737148.5|736148.5|737252.1|736252.1|737265.8|736265.8|737123.3|736123.3|39
1638779130000|2021-12-06 08:25:30|737256.1|736256.1|737321.1|736321.1|737380.1|736380.1|737256.1|736256.1|37
1638779140000|2021-12-06 08:25:40|737323.8|736323.8|737373.5|736373.5|737376.4|736376.4|737299.9|736299.9|34
1638779150000|2021-12-06 08:25:50|737379.5|736379.5|737454.4|736454.4|737454.4|736454.4|737376.1|736376.1|37
1638779160000|2021-12-06 08:26:00|737439.8|736439.8|737446.4|736446.4|737456|736456|737425.5|736425.5|34
1638779170000|2021-12-06 08:26:10|737474.3|736474.3|737512.5|736512.5|737552.2|736552.2|737431.3|736431.3|38
1638779180000|2021-12-06 08:26:20|737505.1|736505.1|737519.1|736519.1|737530.2|736530.2|737485.1|736485.1|33
1638779190000|2021-12-06 08:26:30|737517.3|736517.3|737634.7|736634.7|737679|736679|737502.2|736502.2|38
1638779200000|2021-12-06 08:26:40|737633.1|736633.1|737583.4|736583.4|737657.3|736657.3|737578.2|736578.2|35
1638779210000|2021-12-06 08:26:50|737586.4|736586.4|737554.4|736554.4|737612.2|736612.2|737541.7|736541.7|32
1638779220000|2021-12-06 08:27:00|737536.1|736536.1|737641.2|736641.2|737659.9|736659.9|737533.3|736533.3|31
1638779230000|2021-12-06 08:27:10|737642.8|736642.8|737613.1|736613.1|737672.4|736672.4|737591|736591|31
1638779240000|2021-12-06 08:27:20|737608.8|736608.8|737537.9|736537.9|737613|736613|737514|736514|26
1638779250000|2021-12-06 08:27:30|737540|736540|737510.4|736510.4|737554|736554|737491.8|736491.8|36
1638779260000|2021-12-06 08:27:40|737507.3|736507.3|737469.7|736469.7|737508.3|736508.3|737440.7|736440.7|34
1638779270000|2021-12-06 08:27:50|737473.8|736473.8|737439.3|736439.3|737481.4|736481.4|737415.6|736415.6|27
1638779280000|2021-12-06 08:28:00|737446.1|736446.1|737486.4|736486.4|737509.2|736509.2|737428.9|736428.9|35
1638779290000|2021-12-06 08:28:10|737494.5|736494.5|737619.9|736619.9|737619.9|736619.9|737416.3|736416.3|38
1638779300000|2021-12-06 08:28:20|737600.1|736600.1|737583.8|736583.8|738092.5|736605.4|737516.5|736085.5|35
1638779310000|2021-12-06 08:28:30|737579|736579|737364.4|736364.4|737579|736579|737307.5|736307.5|38
1638779320000|2021-12-06 08:28:40|737359.4|736359.4|737440.3|736440.3|737478.6|736478.6|737343.2|736343.2|29
1638779330000|2021-12-06 08:28:50|737432.8|736432.8|737487.6|736487.6|737507.6|736507.6|737432.8|736432.8|36
1638779340000|2021-12-06 08:29:00|737489.5|736489.5|737549.6|736549.6|737552.6|736552.6|737486.6|736486.6|37
1638779350000|2021-12-06 08:29:10|737540.5|736540.5|737475.9|736475.9|737544.9|736544.9|737465.7|736465.7|34
1638779360000|2021-12-06 08:29:20|737476.4|736476.4|737343.1|736343.1|737480|736480|737334.1|736334.1|37
1638779370000|2021-12-06 08:29:30|737338.9|736338.9|737307.9|736307.9|737345.5|736345.5|737281.4|736281.4|35
1638779380000|2021-12-06 08:29:40|737309|736309|737290.5|736290.5|737334.9|736334.9|737288.9|736288.9|36
1638779390000|2021-12-06 08:29:50|737301|736301|737388.5|736388.5|737389.5|736389.5|737285.2|736285.2|37
1638779400000|2021-12-06 08:30:00|737375.4|736375.4|737563.9|736563.9|737563.9|736563.9|737375.4|736375.4|35
1638779410000|2021-12-06 08:30:10|737562.6|736562.6|737652.4|736652.4|737665.4|736665.4|737529.3|736529.3|37
1638779420000|2021-12-06 08:30:20|737655.4|736655.4|737696.9|736696.9|737696.9|736696.9|737637.5|736637.5|33
1638779430000|2021-12-06 08:30:30|737682.8|736682.8|737646.7|736646.7|737693.8|736693.8|737641.7|736641.7|37
1638779440000|2021-12-06 08:30:40|737656.8|736656.8|737684.5|736684.5|737762.4|736762.4|737654.1|736654.1|35
1638779450000|2021-12-06 08:30:50|737691.6|736691.6|737561.5|735561.5|737964.6|736702.5|737035.1|735561.5|39
1638779460000|2021-12-06 08:31:00|737061.8|736061.8|736928.3|735928.3|737587.9|736091.3|736928.3|735519.3|37
1638779470000|2021-12-06 08:31:10|737433.6|735433.6|737093.4|736093.4|737590.1|736138.4|736971.4|735433.6|37
1638779480000|2021-12-06 08:31:20|737121.8|736121.8|736983|735983|737566.4|736142.1|736983|735564.4|39
1638779490000|2021-12-06 08:31:30|737016.2|736016.2|737002|736002|737048.2|736048.2|736971.3|735971.3|35
1638779500000|2021-12-06 08:31:40|736999.6|735999.6|736993.4|735993.4|737019.2|736019.2|736951.5|735951.5|32
1638779510000|2021-12-06 08:31:50|736998.9|735998.9|736867.9|735867.9|737312.6|735998.9|736759.6|735252.9|35
1638779520000|2021-12-06 08:32:00|736864.8|735864.8|737220.8|735220.8|737332.4|735864.8|736673.7|735192.3|39
1638779530000|2021-12-06 08:32:10|737234.5|735234.5|737364.3|735364.3|737364.3|735863.9|736803.1|735234.5|38
1638779540000|2021-12-06 08:32:20|737362.1|735362.1|737383.8|735383.8|737383.8|735895.4|736834.9|735333.9|33
1638779550000|2021-12-06 08:32:30|737379.2|735379.2|736935.3|735935.3|737379.2|735942.4|736862.9|735379.2|29
1638779560000|2021-12-06 08:32:40|736937.1|735937.1|736933|735933|737002.7|736002.7|736924.6|735924.6|36
1638779570000|2021-12-06 08:32:50|737434|735434|737505.8|735505.8|737520.9|735971.2|736971.2|735425.5|37
1638779580000|2021-12-06 08:33:00|737506.7|735506.7|737098.9|736098.9|737541.4|736119.5|737032.7|735500.4|35
1638779590000|2021-12-06 08:33:10|737109.3|736109.3|737066|736066|737130.2|736130.2|737051.1|736051.1|27
1638779600000|2021-12-06 08:33:20|737073.8|736073.8|737065.4|736065.4|737073.8|736073.8|737053.1|736053.1|18
1638779610000|2021-12-06 08:33:30|737067|736067|737092.4|736092.4|737109.4|736109.4|737051.4|736051.4|30
1638779620000|2021-12-06 08:33:40|737093.8|736093.8|737056.4|736056.4|737130.1|736130.1|737045.8|736045.8|39
1638779630000|2021-12-06 08:33:50|737062.3|736062.3|737181.1|736181.1|737181.1|736181.1|737055.9|736055.9|35
1638779640000|2021-12-06 08:34:00|737173.6|736173.6|737283.9|736283.9|737285.7|736285.7|737173.6|736173.6|40
1638779650000|2021-12-06 08:34:10|737276.4|736276.4|737254.5|736254.5|737288.3|736288.3|737238.9|736238.9|38
1638779660000|2021-12-06 08:34:20|737258.4|736258.4|737328.3|736328.3|737370.3|736370.3|737257.6|736257.6|35
1638779670000|2021-12-06 08:34:30|737355.1|736355.1|737425.2|736425.2|737426.5|736426.5|737355.1|736355.1|38
1638779680000|2021-12-06 08:34:40|737409.9|736409.9|737322.7|736322.7|737421.2|736421.2|737299.3|736299.3|34
1638779690000|2021-12-06 08:34:50|737314.7|736314.7|737340.4|736340.4|737343.8|736343.8|737313.8|736313.8|27
1638779700000|2021-12-06 08:35:00|737346.7|736346.7|737405.3|736405.3|737432.7|736432.7|737324.4|736324.4|37
1638779710000|2021-12-06 08:35:10|737425.7|736425.7|737407.3|736407.3|737426.5|736426.5|737331.6|736331.6|39
1638779720000|2021-12-06 08:35:20|737402|736402|737440.8|736440.8|737445.1|736445.1|737348.5|736348.5|31
1638779730000|2021-12-06 08:35:30|737441.9|736441.9|737262.9|736262.9|737441.9|736441.9|737245.2|736245.2|36
1638779740000|2021-12-06 08:35:40|737269.6|736269.6|737236.8|736236.8|737269.6|736269.6|737216.5|736216.5|29
1638779750000|2021-12-06 08:35:50|737237.9|736237.9|737207.8|736207.8|737242|736242|737205.5|736205.5|29
1638779760000|2021-12-06 08:36:00|737205.7|736205.7|737210|736210|737231.1|736231.1|737190.5|736190.5|32
1638779770000|2021-12-06 08:36:10|737200.5|736200.5|737174.5|736174.5|737284.5|736284.5|737118.3|736118.3|37
1638779780000|2021-12-06 08:36:20|737166.7|736166.7|737170.9|736170.9|737206.2|736206.2|737158.5|736158.5|33
1638779790000|2021-12-06 08:36:30|737182.1|736182.1|737202.3|736202.3|737223|736223|737167.6|736167.6|38
1638779800000|2021-12-06 08:36:40|737217.2|736217.2|737170|736170|737217.2|736217.2|737150.8|736150.8|31
1638779810000|2021-12-06 08:36:50|737167.2|736167.2|737187|736187|737214.3|736214.3|737137.5|736137.5|28
1638779820000|2021-12-06 08:37:00|737184.8|736184.8|737387.6|735387.6|737447.9|736204.4|736886|735291.6|39
1638779830000|2021-12-06 08:37:10|737413.4|735413.4|736917.7|735917.7|737443.6|735948.6|736829.3|735355.3|36
1638779840000|2021-12-06 08:37:20|736913.4|735913.4|736934.2|735934.2|736955.1|735955.1|736901.8|735901.8|34
1638779850000|2021-12-06 08:37:30|736937.6|735937.6|736872.5|735872.5|736961.5|735961.5|736830.5|735830.5|37
1638779860000|2021-12-06 08:37:40|736872.4|735872.4|737458.8|735458.8|737458.8|735986.8|736837.3|735344|39
1638779870000|2021-12-06 08:37:50|737436.3|735436.3|736993.7|735993.7|737519.3|736005.1|736959.7|735436.3|32
1638779880000|2021-12-06 08:38:00|736990.7|735990.7|737008.6|736008.6|737468.2|736025.8|736958.3|735446.2|36
1638779890000|2021-12-06 08:38:10|737005.1|736005.1|736982|735982|737029.9|736029.9|736957.9|735957.9|31
1638779900000|2021-12-06 08:38:20|736990.3|735990.3|736968.6|735968.6|736995.8|735995.8|736957.2|735957.2|25
1638779910000|2021-12-06 08:38:30|736969.3|735969.3|737032.6|736032.6|737059.5|736059.5|736922.5|735922.5|36
1638779920000|2021-12-06 08:38:40|737090.3|736090.3|737042.4|736042.4|737129.4|736129.4|737022.6|736022.6|33
1638779930000|2021-12-06 08:38:50|737040.6|736040.6|737176.3|736176.3|737184.3|736184.3|737040.6|736040.6|28
1638779940000|2021-12-06 08:39:00|737156|736156|737175.9|736175.9|737194.8|736194.8|737146|736146|30
1638779950000|2021-12-06 08:39:10|737174|736174|737212.8|736212.8|737234.3|736234.3|737158.9|736158.9|32
1638779960000|2021-12-06 08:39:20|737212.6|736212.6|737219.7|736219.7|737255|736255|737182.3|736182.3|33
1638779970000|2021-12-06 08:39:30|737216.1|736216.1|737228.3|736228.3|737748.9|736252.1|737194.9|735748.9|33
1638779980000|2021-12-06 08:39:40|737227.1|736227.1|737132.5|736132.5|737712.1|736244.8|737108.7|735704.4|30
1638779990000|2021-12-06 08:39:50|737134.9|736134.9|737146.7|736146.7|737150.6|736150.6|737103.2|736103.2|30
1638780000000|2021-12-06 08:40:00|737149.9|736149.9|737217.5|736217.5|737236.3|736236.3|737144.8|736144.8|34
1638780010000|2021-12-06 08:40:10|737224.9|736224.9|737212.5|736212.5|737744.3|736227.8|737212.5|735744.3|19
1638780020000|2021-12-06 08:40:20|737239.1|736239.1|737195|736195|737239.1|736239.1|737172|736172|25
1638780030000|2021-12-06 08:40:30|737194.1|736194.1|737177.5|736177.5|737200.4|736200.4|737159.5|736159.5|20
1638780040000|2021-12-06 08:40:40|737185.5|736185.5|737192.6|736192.6|737197.2|736197.2|737177.1|736177.1|19
1638780050000|2021-12-06 08:40:50|737193.3|736193.3|737224.9|736224.9|737238.1|736238.1|737162.9|736162.9|35
1638780060000|2021-12-06 08:41:00|737221.5|736221.5|737200.2|736200.2|737230.9|736230.9|737189.3|736189.3|26
1638780070000|2021-12-06 08:41:10|737197.7|736197.7|737158.9|736158.9|737213.3|736213.3|737146.5|736146.5|30
1638780080000|2021-12-06 08:41:20|737155.7|736155.7|737127.5|736127.5|737169.6|736169.6|737127.2|736127.2|31
1638780090000|2021-12-06 08:41:30|737125.4|736125.4|737141.4|736141.4|737175.3|736175.3|737125.4|736125.4|30
1638780100000|2021-12-06 08:41:40|737140.3|736140.3|737109.5|736109.5|737181.1|736181.1|737050|736050|32
1638780110000|2021-12-06 08:41:50|737099.6|736099.6|737072.4|736072.4|737105.5|736105.5|737050.8|736050.8|34
1638780120000|2021-12-06 08:42:00|737070.5|736070.5|737177|736177|737183|736183|737047.8|736047.8|34
1638780130000|2021-12-06 08:42:10|737165.6|736165.6|737095.6|736095.6|737171.8|736171.8|737095.6|736095.6|31
1638780140000|2021-12-06 08:42:20|737092.2|736092.2|737034.3|736034.3|737109|736109|736960.4|735960.4|33
1638780150000|2021-12-06 08:42:30|737020.8|736020.8|737148.5|736148.5|737156.4|736156.4|736976.3|735976.3|35
1638780160000|2021-12-06 08:42:40|737137.8|736137.8|737040.2|736040.2|737140.2|736140.2|737040.2|736040.2|31
1638780170000|2021-12-06 08:42:50|737066.1|736066.1|737160|736160|737166.5|736166.5|737043.5|736043.5|33
1638780180000|2021-12-06 08:43:00|737155|736155|737183.6|736183.6|737183.6|736183.6|737155|736155|21
1638780190000|2021-12-06 08:43:10|737181.4|736181.4|737118.2|736118.2|737188|736188|737096.6|736096.6|27
1638780200000|2021-12-06 08:43:20|737124.6|736124.6|737090.4|736090.4|737124.7|736124.7|737081.4|736081.4|27
1638780210000|2021-12-06 08:43:30|737093.6|736093.6|736992.1|735992.1|737106.1|736106.1|736982.7|735982.7|31
1638780220000|2021-12-06 08:43:40|736992.2|735992.2|737076.9|736076.9|737089.7|736089.7|736981.3|735981.3|34
1638780230000|2021-12-06 08:43:50|737068.3|736068.3|737075.3|736075.3|737093.8|736093.8|737055.1|736055.1|32
1638780240000|2021-12-06 08:44:00|737080.9|736080.9|736970.4|735970.4|737086.9|736086.9|736954.6|735954.6|29
1638780250000|2021-12-06 08:44:10|736966.8|735966.8|736983.4|735983.4|737001|736001|736964.2|735964.2|25
1638780260000|2021-12-06 08:44:20|736983|735983|736947.9|735947.9|736983|735983|736947.2|735947.2|17
1638780270000|2021-12-06 08:44:30|736942.9|735942.9|736931.7|735931.7|736952.1|735952.1|736918.6|735918.6|22
1638780280000|2021-12-06 08:44:40|736925.2|735925.2|736947.9|735947.9|736960.7|735960.7|736891.6|735891.6|29
1638780290000|2021-12-06 08:44:50|736941.8|735941.8|736976.7|735976.7|736987.2|735987.2|736940.2|735940.2|31
1638780300000|2021-12-06 08:45:00|736979.7|735979.7|736985.3|735985.3|736990.2|735990.2|736961.1|735961.1|29
1638780310000|2021-12-06 08:45:10|736987.7|735987.7|736963.4|735963.4|736987.7|735987.7|736962.3|735962.3|25
1638780320000|2021-12-06 08:45:20|736963.5|735963.5|736980|735980|736981.2|735981.2|736962.8|735962.8|20
1638780330000|2021-12-06 08:45:30|737032|736032|737150.5|736150.5|737158.5|736158.5|737032|736032|35
1638780340000|2021-12-06 08:45:40|737170.1|736170.1|737121|736121|737182|736182|737121|736121|34
1638780350000|2021-12-06 08:45:50|737135.2|736135.2|737151.4|736151.4|737151.4|736151.4|737131.3|736131.3|33
1638780360000|2021-12-06 08:46:00|737153.2|736153.2|737173.3|736173.3|737173.3|736173.3|737108.4|736108.4|32
1638780370000|2021-12-06 08:46:10|737176.6|736176.6|737139.1|736139.1|737176.6|736176.6|737132.8|736132.8|24
1638780380000|2021-12-06 08:46:20|737107.4|736107.4|737043.5|736043.5|737114.9|736114.9|737031.5|736031.5|32
1638780390000|2021-12-06 08:46:30|737046.3|736046.3|737037.8|736037.8|737061.7|736061.7|737027.2|736027.2|27
1638780400000|2021-12-06 08:46:40|737038.2|736038.2|737012|736012|737038.2|736038.2|737004.9|736004.9|24
1638780410000|2021-12-06 08:46:50|737005.9|736005.9|737008.9|736008.9|737054.6|736054.6|737005.9|736005.9|29
1638780420000|2021-12-06 08:47:00|737010.7|736010.7|737008|736008|737023.1|736023.1|736986.9|735986.9|33
1638780430000|2021-12-06 08:47:10|737010.5|736010.5|737050.3|736050.3|737061.2|736061.2|737010.5|736010.5|18
1638780440000|2021-12-06 08:47:20|737051.8|736051.8|737137.4|735137.4|737272.3|736058.7|736779|735137.4|26
1638780450000|2021-12-06 08:47:30|737159.8|735159.8|736649.8|735649.8|737339.8|735662.1|736649.8|735149.5|39
1638780460000|2021-12-06 08:47:40|736667.3|735667.3|736648.9|735648.9|737238.1|735677.4|736645.2|735193.7|37
1638780470000|2021-12-06 08:47:50|736653.8|735653.8|736683.3|735683.3|736694|735694|736646.3|735646.3|31
1638780480000|2021-12-06 08:48:00|736676.3|735676.3|736706.3|735706.3|736721.2|735721.2|736632.7|735632.7|38
1638780490000|2021-12-06 08:48:10|736768.6|735768.6|736819.3|735819.3|736835.2|735835.2|736768.6|735768.6|34
1638780500000|2021-12-06 08:48:20|736810.7|735810.7|736820.5|735820.5|736830.8|735830.8|736808.3|735808.3|33
1638780510000|2021-12-06 08:48:30|736819.4|735819.4|736828|735828|736875.9|735875.9|736818|735818|31
1638780520000|2021-12-06 08:48:40|736822.4|735822.4|736861.7|735861.7|736870|735870|736822.4|735822.4|29
1638780530000|2021-12-06 08:48:50|736869|735869|736850.1|735850.1|736875.8|735875.8|736845.1|735845.1|28
1638780540000|2021-12-06 08:49:00|736848.5|735848.5|736880.9|735880.9|736884.2|735884.2|736838.1|735838.1|29
1638780550000|2021-12-06 08:49:10|736884.6|735884.6|736921.9|735921.9|736930.9|735930.9|736884.6|735884.6|31
1638780560000|2021-12-06 08:49:20|736926.5|735926.5|736995|735995|737014|736014|736926.5|735926.5|27
1638780570000|2021-12-06 08:49:30|736992.3|735992.3|736983.5|735983.5|737005.7|736005.7|736964|735964|26
1638780580000|2021-12-06 08:49:40|736984.2|735984.2|736978.4|735978.4|737009.8|736009.8|736958|735958|22
1638780590000|2021-12-06 08:49:50|736966.9|735966.9|736999.9|735999.9|737016.1|736016.1|736966.9|735966.9|24
1638780600000|2021-12-06 08:50:00|736997.5|735997.5|737029.3|736029.3|737041.7|736041.7|736997.5|735997.5|22
1638780610000|2021-12-06 08:50:10|737035.5|736035.5|737027.7|736027.7|737040.5|736040.5|737025.4|736025.4|21
1638780620000|2021-12-06 08:50:20|737042.8|736042.8|737047.9|736047.9|737055.2|736055.2|737031.5|736031.5|27
1638780630000|2021-12-06 08:50:30|737113.1|736113.1|737119.3|736119.3|737125.6|736125.6|737092.3|736092.3|28
1638780640000|2021-12-06 08:50:40|737115.1|736115.1|737180.9|736180.9|737192.2|736192.2|737107.9|736107.9|29
1638780650000|2021-12-06 08:50:50|737181.3|736181.3|737117.4|736117.4|737189|736189|737084.4|736084.4|32
1638780660000|2021-12-06 08:51:00|737114.9|736114.9|737119.8|736119.8|737134.8|736134.8|737113.2|736113.2|31
1638780670000|2021-12-06 08:51:10|737122.8|736122.8|737081|736081|737145.9|736145.9|737063.9|736063.9|36
1638780680000|2021-12-06 08:51:20|737077.1|736077.1|737076.6|736076.6|737098.3|736098.3|737075.3|736075.3|36
1638780690000|2021-12-06 08:51:30|737074.2|736074.2|736837.4|735837.4|737086.6|736086.6|736785.9|735785.9|17
1638780700000|2021-12-06 08:51:40|736856.8|735856.8|736674.6|735674.6|737421|735856.8|736659.4|735164.8|39
1638780710000|2021-12-06 08:51:50|737165|735165|736682.8|735682.8|737189.2|735697.9|736669.6|735165|34
1638780720000|2021-12-06 08:52:00|736696.3|735696.3|736760.9|735760.9|736761.9|735761.9|736678.9|735678.9|36
1638780730000|2021-12-06 08:52:10|736768|735768|736735.3|735735.3|736770|735770|736728.1|735728.1|27
1638780740000|2021-12-06 08:52:20|736750.3|735750.3|736788.2|735788.2|736788.2|735788.2|736743.1|735743.1|26
1638780750000|2021-12-06 08:52:30|736802.9|735802.9|736866.7|735866.7|736866.7|735866.7|736799.6|735799.6|32
1638780760000|2021-12-06 08:52:40|736887.1|735887.1|736830|735830|736887.1|735887.1|736830|735830|22
1638780770000|2021-12-06 08:52:50|736835|735835|736843.7|735843.7|736857.8|735857.8|736835|735835|22
1638780780000|2021-12-06 08:53:00|736845.5|735845.5|736820.1|735820.1|736851.3|735851.3|736793.5|735793.5|23
1638780790000|2021-12-06 08:53:10|736823.1|735823.1|736784.9|735784.9|736823.6|735823.6|736764.1|735764.1|36
1638780800000|2021-12-06 08:53:20|736778|735778|736850.1|735850.1|736864|735864|736778|735778|28
1638780810000|2021-12-06 08:53:30|736853.5|735853.5|736851.3|735851.3|736864.2|735864.2|736845.5|735845.5|25
1638780820000|2021-12-06 08:53:40|736849.7|735849.7|736836.4|735836.4|736853.2|735853.2|736828.7|735828.7|22
1638780830000|2021-12-06 08:53:50|736835.2|735835.2|736847.8|735847.8|736859.4|735859.4|736834.2|735834.2|21
1638780840000|2021-12-06 08:54:00|736851|735851|737048.2|736048.2|737069.5|736069.5|736847|735847|28
1638780850000|2021-12-06 08:54:10|737048|736048|737017.1|736017.1|737063.9|736063.9|737015.5|736015.5|33
1638780860000|2021-12-06 08:54:20|737016.7|736016.7|737032.7|736032.7|737049.6|736049.6|737007.6|736007.6|32
1638780870000|2021-12-06 08:54:30|737034.5|736034.5|736999|735999|737037.2|736037.2|736990.6|735990.6|31
1638780880000|2021-12-06 08:54:40|736993.7|735993.7|736929.6|735929.6|736994|735994|736923.8|735923.8|21
1638780890000|2021-12-06 08:54:50|736932.6|735932.6|736983.9|735983.9|736986.9|735986.9|736932.6|735932.6|27
1638780900000|2021-12-06 08:55:00|736987.9|735987.9|736978.8|735978.8|737009.9|736009.9|736958.7|735958.7|28
1638780910000|2021-12-06 08:55:10|736984.4|735984.4|736934.7|735934.7|736991.6|735991.6|736934.7|735934.7|22
1638780920000|2021-12-06 08:55:20|736911.4|735911.4|736895|735895|736930.8|735930.8|736895|735895|29
1638780930000|2021-12-06 08:55:30|736900.8|735900.8|736928.3|735928.3|736943.2|735943.2|736900.8|735900.8|31
1638780940000|2021-12-06 08:55:40|736924.9|735924.9|737049.2|736049.2|737080.1|736080.1|736924.9|735924.9|32
1638780950000|2021-12-06 08:55:50|737061.2|736061.2|736999.3|735999.3|737066.2|736066.2|736995.3|735995.3|30
1638780960000|2021-12-06 08:56:00|736998.9|735998.9|737054.2|736054.2|737066.3|736066.3|736996.6|735996.6|30
1638780970000|2021-12-06 08:56:10|737051.3|736051.3|737056.8|736056.8|737056.8|736056.8|737006.5|736006.5|29
1638780980000|2021-12-06 08:56:20|737052.1|736052.1|737127.6|736127.6|737146.7|736146.7|737041.2|736041.2|26
1638780990000|2021-12-06 08:56:30|737148.1|736148.1|737184.7|736184.7|737189.5|736189.5|737148.1|736148.1|24
1638781000000|2021-12-06 08:56:40|737174.4|736174.4|737223.8|736223.8|737226.8|736226.8|737174.4|736174.4|28
1638781010000|2021-12-06 08:56:50|737217.7|736217.7|737243|736243|737254.6|736254.6|737217.7|736217.7|31
1638781020000|2021-12-06 08:57:00|737242.4|736242.4|737165|736165|737242.4|736242.4|737165|736165|28
1638781030000|2021-12-06 08:57:10|737162.1|736162.1|736931.4|735931.4|737162.1|736162.1|736931.4|735931.4|29
1638781040000|2021-12-06 08:57:20|736927.1|735927.1|736952.8|735952.8|737000.7|736000.7|736891.9|735891.9|38
1638781050000|2021-12-06 08:57:30|736949.4|735949.4|736896.1|735896.1|736957.7|735957.7|736866.8|735866.8|33
1638781060000|2021-12-06 08:57:40|736909.8|735909.8|736882|735882|736909.8|735909.8|736878|735878|24
1638781070000|2021-12-06 08:57:50|736890.4|735890.4|736892.7|735892.7|736914.7|735914.7|736837.7|735837.7|34
1638781080000|2021-12-06 08:58:00|736894.1|735894.1|736924.3|735924.3|736980.2|735980.2|736872.5|735872.5|37
1638781090000|2021-12-06 08:58:10|736937|735937|736895.5|735895.5|736989.9|735989.9|736888.7|735888.7|31
1638781100000|2021-12-06 08:58:20|736892.9|735892.9|736785.8|735785.8|736892.9|735892.9|736777.9|735777.9|28
1638781110000|2021-12-06 08:58:30|736784.9|735784.9|736729.4|735729.4|736793.4|735793.4|736725.5|735725.5|29
1638781120000|2021-12-06 08:58:40|736738.9|735738.9|736750.5|735750.5|736757.4|735757.4|736736.5|735736.5|30
1638781130000|2021-12-06 08:58:50|736749|735749|736884.1|735884.1|736884.1|735884.1|736738.9|735738.9|29
1638781140000|2021-12-06 08:59:00|736878|735878|737062.3|736062.3|737540.2|736076.9|736868.5|735540.2|39
1638781150000|2021-12-06 08:59:10|737057.5|736057.5|737149.7|736149.7|737190.3|736190.3|737048.1|736048.1|40
1638781160000|2021-12-06 08:59:20|737143.8|736143.8|737171.3|736171.3|737190.9|736190.9|737127.3|736127.3|35
1638781170000|2021-12-06 08:59:30|737172.5|736172.5|737190.7|736190.7|737219.2|736219.2|737168.8|736168.8|30
1638781180000|2021-12-06 08:59:40|737186.8|736186.8|737182.5|736182.5|737201.4|736201.4|737175.9|736175.9|29
1638781190000|2021-12-06 08:59:50|737172.4|736172.4|737124|736124|737687.1|736211.8|737124|735660.9|31
1638781200000|2021-12-06 09:00:00|737105.8|736105.8|737122.3|736122.3|737142.6|736142.6|737092.3|736092.3|35
1638781210000|2021-12-06 09:00:10|737132.7|736132.7|737129.1|736129.1|737138.1|736138.1|737113.9|736113.9|37
1638781220000|2021-12-06 09:00:20|737135|736135|737104.1|736104.1|737144.6|736144.6|737100.4|736100.4|36
1638781230000|2021-12-06 09:00:30|737113.6|736113.6|736814.8|735814.8|737317.6|736129.2|736796.7|735317.6|37
1638781240000|2021-12-06 09:00:40|736799.1|735799.1|736701.3|735701.3|736812.4|735812.4|736701.3|735701.3|40
1638781250000|2021-12-06 09:00:50|736706.6|735706.6|736668.2|735668.2|736741.4|735741.4|736651.4|735651.4|38
1638781260000|2021-12-06 09:01:00|736668.4|735668.4|736660.9|735660.9|736738.6|735738.6|736659.8|735659.8|36
1638781270000|2021-12-06 09:01:10|736648.6|735648.6|736706.9|735706.9|736730.2|735730.2|736628.2|735628.2|38
1638781280000|2021-12-06 09:01:20|736714.8|735714.8|736709.3|735709.3|736791.8|735791.8|736672.8|735672.8|38
1638781290000|2021-12-06 09:01:30|736706.8|735706.8|736684|735684|736706.8|735706.8|736655.6|735655.6|39
1638781300000|2021-12-06 09:01:40|736689.3|735689.3|736721.8|735721.8|736736.2|735736.2|736653.6|735653.6|38
1638781310000|2021-12-06 09:01:50|736711.9|735711.9|736715.5|735715.5|736718.6|735718.6|736683.1|735683.1|33
1638781320000|2021-12-06 09:02:00|736717.2|735717.2|736683.9|735683.9|736717.2|735717.2|736660.4|735660.4|36
1638781330000|2021-12-06 09:02:10|736669|735669|736713.1|735713.1|736718.8|735718.8|736669|735669|35
1638781340000|2021-12-06 09:02:20|736717.4|735717.4|736709.5|735709.5|736718.2|735718.2|736701.5|735701.5|32
1638781350000|2021-12-06 09:02:30|736708.2|735708.2|736688.9|735688.9|736708.2|735708.2|736683.3|735683.3|31
1638781360000|2021-12-06 09:02:40|736700|735700|736613.5|735613.5|736700|735700|736601.3|735601.3|33
1638781370000|2021-12-06 09:02:50|736615.9|735615.9|736615.8|735615.8|736618.7|735618.7|736585.5|735585.5|37
1638781380000|2021-12-06 09:03:00|736604.9|735604.9|736734.6|735734.6|736847.9|735847.9|736604.9|735604.9|37
1638781390000|2021-12-06 09:03:10|736731.7|735731.7|736717.5|735717.5|737265.8|735750.1|736710.4|735260.7|35
1638781400000|2021-12-06 09:03:20|736715.5|735715.5|736800|735800|736815|735815|736715.5|735715.5|37
1638781410000|2021-12-06 09:03:30|736805|735805|736821.4|735821.4|736894.2|735894.2|736785|735785|38
1638781420000|2021-12-06 09:03:40|736822.7|735822.7|736748.4|735748.4|736822.7|735822.7|736726.9|735726.9|31
1638781430000|2021-12-06 09:03:50|736748.5|735748.5|736714.4|735714.4|736758.6|735758.6|736691.4|735691.4|28
1638781440000|2021-12-06 09:04:00|736716.4|735716.4|736695.7|735695.7|736716.4|735716.4|736639.4|735639.4|30
1638781450000|2021-12-06 09:04:10|736693.4|735693.4|736781.1|735781.1|736781.1|735781.1|736678|735678|30
1638781460000|2021-12-06 09:04:20|736790.7|735790.7|736804.2|735804.2|736805.3|735805.3|736750.7|735750.7|32
1638781470000|2021-12-06 09:04:30|736814.6|735814.6|736625.1|735625.1|736814.6|735814.6|736625.1|735625.1|32
1638781480000|2021-12-06 09:04:40|736630.9|735630.9|736666.3|735666.3|736666.3|735666.3|736620.8|735620.8|33
1638781490000|2021-12-06 09:04:50|736676.9|735676.9|736687.7|735687.7|736710.4|735710.4|736676.9|735676.9|33
1638781500000|2021-12-06 09:05:00|736688.8|735688.8|736635.7|735635.7|736692.3|735692.3|736629.8|735629.8|34
1638781510000|2021-12-06 09:05:10|736643.7|735643.7|736676.2|735676.2|736682.5|735682.5|736637|735637|33
1638781520000|2021-12-06 09:05:20|736683.1|735683.1|736676.8|735676.8|736687.3|735687.3|736662.3|735662.3|28
1638781530000|2021-12-06 09:05:30|736681.7|735681.7|736553.9|735553.9|737062.6|735684.8|736553.9|735054.5|35
1638781540000|2021-12-06 09:05:40|736534.8|735534.8|736564.8|735564.8|737064.5|735570.4|736530.3|735045.1|38
1638781550000|2021-12-06 09:05:50|736565.3|735565.3|736548.7|735548.7|736565.3|735565.3|736543.1|735543.1|31
1638781560000|2021-12-06 09:06:00|736550.4|735550.4|736569.4|735569.4|736569.4|735569.4|736535.6|735535.6|29
1638781570000|2021-12-06 09:06:10|736567.7|735567.7|736554.8|735554.8|736568.8|735568.8|736554.8|735554.8|32
1638781580000|2021-12-06 09:06:20|736554.5|735554.5|736551.5|735551.5|736560|735560|736540.7|735540.7|31
1638781590000|2021-12-06 09:06:30|736552.4|735552.4|736527.8|735527.8|736560.2|735560.2|736524|735524|30
1638781600000|2021-12-06 09:06:40|736532.6|735532.6|736430|735430|736532.6|735532.6|736421.8|735421.8|37
1638781610000|2021-12-06 09:06:50|736429.2|735429.2|736453.4|735453.4|736938.4|735453.4|736403.4|734882.1|37
1638781620000|2021-12-06 09:07:00|736477.4|735477.4|736469.8|735469.8|736487.4|735487.4|736467.5|735467.5|31
1638781630000|2021-12-06 09:07:10|736470.7|735470.7|736473.5|735473.5|736481.4|735481.4|736461.3|735461.3|24
1638781640000|2021-12-06 09:07:20|736472.2|735472.2|736921.7|734921.7|736929|735479.8|736424.6|734921.7|28
1638781650000|2021-12-06 09:07:30|736915.7|734915.7|736417.8|735417.8|736934.6|735435.2|736404.5|734902|36
1638781660000|2021-12-06 09:07:40|736402.9|735402.9|736355.1|735355.1|736918.3|735419.6|736355.1|734898.7|36
1638781670000|2021-12-06 09:07:50|736369.4|735369.4|736352.9|735352.9|736380.5|735380.5|736349.9|735349.9|32
1638781680000|2021-12-06 09:08:00|736354.7|735354.7|736382.1|735382.1|736400.6|735400.6|736347.3|735347.3|34
1638781690000|2021-12-06 09:08:10|736382.5|735382.5|736640.4|735640.4|736646.2|735646.2|736382.5|735382.5|34
1638781700000|2021-12-06 09:08:20|736639.1|735639.1|736982.2|734982.2|736982.2|735640.9|736487.8|734900.5|35
1638781710000|2021-12-06 09:08:30|737004.2|735004.2|736550.9|735550.9|737023.7|735552.2|736533.4|735001.2|34
1638781720000|2021-12-06 09:08:40|736551.5|735551.5|736574.9|735574.9|736575.5|735575.5|736531.2|735531.2|31
1638781730000|2021-12-06 09:08:50|736575.7|735575.7|736734.2|735734.2|736785.7|735785.7|736570.7|735570.7|38
1638781740000|2021-12-06 09:09:00|736737.4|735737.4|737060.6|735060.6|737103.6|735737.4|736565|735060.1|40
1638781750000|2021-12-06 09:09:10|737077|735077|737046.3|735046.3|737077|735077|737042.7|735042.7|40
1638781760000|2021-12-06 09:09:20|737052.9|735052.9|737053.1|735053.1|737061.8|735557.4|736551.2|734987.1|40
1638781770000|2021-12-06 09:09:30|737054.6|735054.6|737114.2|735114.2|737128|735632|736616.1|735053.7|33
1638781780000|2021-12-06 09:09:40|737114.5|735114.5|736625|735625|737124.9|735635.9|736615.6|735105.5|33
1638781790000|2021-12-06 09:09:50|736622.5|735622.5|736950.2|734950.2|736950.2|735622.5|736311.3|734876.5|37
1638781800000|2021-12-06 09:10:00|736942.3|734942.3|737012.6|735012.6|737025.4|735025.4|736936.3|734936.3|34
1638781810000|2021-12-06 09:10:10|737009.7|735009.7|737016.6|735016.6|737075.7|735075.7|737002.4|735002.4|36
1638781820000|2021-12-06 09:10:20|737018.5|735018.5|736942.6|734942.6|737022.5|735022.5|736939.9|734939.9|39
1638781830000|2021-12-06 09:10:30|736937.8|734937.8|736936.4|734936.4|736970|734970|736930.6|734930.6|37
1638781840000|2021-12-06 09:10:40|736924.1|734924.1|736901|734901|736924.1|734924.1|736873.4|734873.4|35
1638781850000|2021-12-06 09:10:50|736882.3|734882.3|736985.1|734985.1|736996.8|734996.8|736882.3|734882.3|37
1638781860000|2021-12-06 09:11:00|736984.4|734984.4|736958.7|734958.7|736990.5|734990.5|736944.6|734944.6|30
1638781870000|2021-12-06 09:11:10|736953|734953|736982.8|734982.8|736997|734997|736945.7|734945.7|33
1638781880000|2021-12-06 09:11:20|736986.7|734986.7|736975.7|734975.7|736993.5|734993.5|736960.7|734960.7|31
1638781890000|2021-12-06 09:11:30|736976.8|734976.8|736919.9|734919.9|736977.8|734977.8|736870.7|734870.7|40
1638781900000|2021-12-06 09:11:40|736915|734915|736868.1|734868.1|736915|734915|736856.2|734856.2|37
1638781910000|2021-12-06 09:11:50|736871.7|734871.7|736865.2|734865.2|736873.2|734873.2|736836.2|734836.2|31
1638781920000|2021-12-06 09:12:00|736874.3|734874.3|736882.6|734882.6|736889.4|734889.4|736861.7|734861.7|24
1638781930000|2021-12-06 09:12:10|736904.9|734904.9|736922.8|734922.8|736930.4|734930.4|736892.7|734892.7|33
1638781940000|2021-12-06 09:12:20|736933.2|734933.2|736858|734858|736939.7|734939.7|736858|734858|40
1638781950000|2021-12-06 09:12:30|736864.5|734864.5|736840.3|734840.3|736910|735394.2|736346.7|734840.3|38
1638781960000|2021-12-06 09:12:40|736858|734858|736850.4|734850.4|736878.6|734878.6|736840.3|734840.3|38
1638781970000|2021-12-06 09:12:50|736846.6|734846.6|736869.4|734869.4|736874|735355.8|736337.7|734840|29
1638781980000|2021-12-06 09:13:00|736868|734868|736612.9|734612.9|736869.4|735292.5|736102.4|734599.6|39
1638781990000|2021-12-06 09:13:10|736613.8|734613.8|736471.4|734471.4|736616.9|735006.3|736006.3|734460.7|40
1638782000000|2021-12-06 09:13:20|736456.8|734456.8|736426.1|734426.1|736481.7|734918.6|735918.6|734415.8|40
1638782010000|2021-12-06 09:13:30|736432.6|734432.6|736004.6|735004.6|736437.2|735007.5|735931.4|734411.2|39
1638782020000|2021-12-06 09:13:40|735999.4|734999.4|735997.9|734997.9|736517|735043.7|735991.4|734510.7|39
1638782030000|2021-12-06 09:13:50|735993.3|734993.3|736874.9|734874.9|736883|735061.9|735993.3|734563|40
1638782040000|2021-12-06 09:14:00|736872.9|734872.9|736853.9|734853.9|736872.9|734872.9|736823.5|734823.5|39
1638782050000|2021-12-06 09:14:10|736853.6|734853.6|736920.6|734920.6|736921.2|735390.8|736390.8|734836.9|33
1638782060000|2021-12-06 09:14:20|736910.4|734910.4|736922.1|734922.1|736936.6|735432.5|736415.1|734897|36
1638782070000|2021-12-06 09:14:30|736917.9|734917.9|737030|735030|737030|735030|736901.6|734901.6|33
1638782080000|2021-12-06 09:14:40|736998.1|734998.1|736827|734827|736998.1|734998.1|736742.6|734742.6|40
1638782090000|2021-12-06 09:14:50|736824.9|734824.9|736797.2|734797.2|736826.1|734826.1|736789.8|734789.8|38
1638782100000|2021-12-06 09:15:00|736793.2|734793.2|736890.6|734890.6|736890.6|734890.6|736669.5|734669.5|40
1638782110000|2021-12-06 09:15:10|736886.7|734886.7|736738.8|734738.8|736892.9|735205.7|736205.7|734712.6|36
1638782120000|2021-12-06 09:15:20|736771.8|734771.8|736834.9|734834.9|736851|734851|736699.4|734699.4|40
1638782130000|2021-12-06 09:15:30|736829.8|734829.8|736643.7|734643.7|736829.8|735267.7|736245.5|734631.8|39
1638782140000|2021-12-06 09:15:40|736651.9|734651.9|736632.7|734632.7|736657.9|734657.9|736588.4|734588.4|40
1638782150000|2021-12-06 09:15:50|736617.5|734617.5|736587.4|734587.4|736629.8|735065.6|736052|734563|40
1638782160000|2021-12-06 09:16:00|736587|734587|736568.1|734568.1|736768.7|735146.5|736129.9|734540.6|40
1638782170000|2021-12-06 09:16:10|736563.3|734563.3|736664.1|734664.1|736664.1|734989.5|735957.2|734481.1|39
1638782180000|2021-12-06 09:16:20|736679.9|734679.9|736448.5|734448.5|736683.2|735027.2|735951|734448.5|38
1638782190000|2021-12-06 09:16:30|736450.3|734450.3|736368.1|734368.1|736490.1|734940.5|735932.1|734368.1|40
1638782200000|2021-12-06 09:16:40|736376.2|734376.2|736303.6|734303.6|736385.3|734385.3|736260|734260|40
1638782210000|2021-12-06 09:16:50|736295.1|734295.1|736256.2|734256.2|736312.8|734755.8|735755.8|734250.3|40
1638782220000|2021-12-06 09:17:00|735753.3|734753.3|735748.9|734748.9|736279.1|734759.7|735732.7|734227|38
1638782230000|2021-12-06 09:17:10|735746.3|734746.3|735757.8|734757.8|735765.7|734765.7|735736.2|734736.2|37
1638782240000|2021-12-06 09:17:20|735760.4|734760.4|735765.4|734765.4|736324.3|734802.3|735754.4|734291.8|39
1638782250000|2021-12-06 09:17:30|735766.6|734766.6|736275.1|734275.1|736333.2|734771.7|735757.7|734270.3|40
1638782260000|2021-12-06 09:17:40|736275.4|734275.4|736299.9|734299.9|736317.7|734317.7|736275.4|734275.4|40
1638782270000|2021-12-06 09:17:50|736304.4|734304.4|736292.3|734292.3|736517.1|734854.9|735827.8|734286.1|38
1638782280000|2021-12-06 09:18:00|736294.1|734294.1|736318.6|734318.6|736374.7|734795|735795|734294.1|39
1638782290000|2021-12-06 09:18:10|736328.3|734328.3|736202.3|734202.3|736352.1|734748.3|735724.7|734199.4|38
1638782300000|2021-12-06 09:18:20|736201.7|734201.7|736180.6|734180.6|736219.4|734669.8|735658.7|734161.7|36
1638782310000|2021-12-06 09:18:30|736199.2|734199.2|736247.3|734247.3|736247.3|734700.6|735604.1|734134.2|40
1638782320000|2021-12-06 09:18:40|736243|734243|736252.1|734252.1|736252.1|734252.1|736211.5|734211.5|39
1638782330000|2021-12-06 09:18:50|736240.6|734240.6|736330.4|734330.4|736330.4|734330.4|736240.6|734240.6|39
1638782340000|2021-12-06 09:19:00|736373.1|734373.1|735870.2|734870.2|736373.1|734870.2|735751.2|734373.1|39
1638782350000|2021-12-06 09:19:10|735893.8|734893.8|735904.2|734904.2|735915.3|734915.3|735887.2|734887.2|37
1638782360000|2021-12-06 09:19:20|735908.5|734908.5|736585.3|734585.3|736594.3|735074.5|735903.2|734540.9|38
1638782370000|2021-12-06 09:19:30|736581.3|734581.3|736647.4|734647.4|736667.4|734667.4|736568.8|734568.8|40
1638782380000|2021-12-06 09:19:40|736646.3|734646.3|736631|734631|736665.9|734665.9|736631|734631|40
1638782390000|2021-12-06 09:19:50|736626.8|734626.8|736560.1|734560.1|736633.4|735104|736046.8|734459.2|39
1638782400000|2021-12-06 09:20:00|736576|734576|736200.7|735200.7|736712.8|735205|735945.2|734420.3|40
1638782410000|2021-12-06 09:20:10|736638.7|734638.7|736505|734505|736718.5|735109.6|736109.6|734416.6|40
1638782420000|2021-12-06 09:20:20|736507.1|734507.1|736489.7|734489.7|736524.6|734524.6|736478.7|734478.7|35
1638782430000|2021-12-06 09:20:30|736479.9|734479.9|736443.7|734443.7|736486.2|734931.5|735915.1|734393.1|40
1638782440000|2021-12-06 09:20:40|736446.9|734446.9|736496.2|734496.2|736496.2|734496.2|736438.3|734438.3|31
1638782450000|2021-12-06 09:20:50|736563.1|734563.1|736454.4|734454.4|736563.5|734563.5|736454.4|734454.4|32
1638782460000|2021-12-06 09:21:00|736462.4|734462.4|736433.1|734433.1|736464.1|734464.1|736414|734414|36
1638782470000|2021-12-06 09:21:10|736435.5|734435.5|736540.3|734540.3|736562.6|734562.6|736433.3|734433.3|40
1638782480000|2021-12-06 09:21:20|736523.5|734523.5|736667.5|734667.5|736667.5|734667.5|736523.5|734523.5|38
1638782490000|2021-12-06 09:21:30|736655.9|734655.9|736465.3|734465.3|736679.5|734933.8|735933.8|734425.2|40
1638782500000|2021-12-06 09:21:40|736457.5|734457.5|736535.1|734535.1|736538.8|734986|735910.4|734411.6|39
1638782510000|2021-12-06 09:21:50|736541.4|734541.4|736682.3|734682.3|736682.3|734682.3|736506.1|734506.1|36
1638782520000|2021-12-06 09:22:00|736683.5|734683.5|736654|734654|736691.1|735173|736146.4|734644.2|39
1638782530000|2021-12-06 09:22:10|736654.6|734654.6|736619.9|734619.9|736657.5|734657.5|736616.7|734616.7|36
1638782540000|2021-12-06 09:22:20|736622.2|734622.2|736627.7|734627.7|736634.8|734634.8|736609.9|734609.9|38
1638782550000|2021-12-06 09:22:30|736626.1|734626.1|736566.4|734566.4|736626.1|735068|736052.9|734553|40
1638782560000|2021-12-06 09:22:40|736585.9|734585.9|736513.2|734513.2|736585.9|735088.6|736052.1|734509.2|31
1638782570000|2021-12-06 09:22:50|736512.2|734512.2|736047.8|735047.8|736521|735049.2|736035.1|734509.8|26
1638782580000|2021-12-06 09:23:00|736047.6|735047.6|736037.5|735037.5|736057.4|735057.4|736037.5|735037.5|27
1638782590000|2021-12-06 09:23:10|736040.6|735040.6|736047.9|735047.9|736050.2|735050.2|736038.6|735038.6|33
1638782600000|2021-12-06 09:23:20|736045.4|735045.4|736027.3|735027.3|736045.4|735045.4|736014.6|735014.6|31
1638782610000|2021-12-06 09:23:30|736022.9|735022.9|735974.6|734974.6|736538.2|735037.2|735943.4|734504.4|34
1638782620000|2021-12-06 09:23:40|735974.4|734974.4|736484.5|734484.5|736506.5|735003.2|735974.4|734481.8|39
1638782630000|2021-12-06 09:23:50|736490.7|734490.7|736506.6|734506.6|736526.1|735030.6|736002.1|734484.9|32
1638782640000|2021-12-06 09:24:00|736510.9|734510.9|736045.3|735045.3|736537.7|735060.8|736029.3|734507.4|35
1638782650000|2021-12-06 09:24:10|736044.1|735044.1|736532.5|734532.5|736534.9|735044.3|736013|734524.1|34
1638782660000|2021-12-06 09:24:20|736528.1|734528.1|736033.9|735033.9|736528.1|735040.5|736022.8|734528.1|28
1638782670000|2021-12-06 09:24:30|736042.7|735042.7|735945.3|734945.3|736042.7|735042.7|735926.7|734926.7|38
1638782680000|2021-12-06 09:24:40|735943|734943|735934.1|734934.1|735947.9|734947.9|735917.1|734917.1|33
1638782690000|2021-12-06 09:24:50|735935|734935|736003.8|735003.8|736003.8|735003.8|735917.3|734917.3|31
1638782700000|2021-12-06 09:25:00|735996.3|734996.3|735971.6|734971.6|735996.3|734996.3|735965.9|734965.9|27
1638782710000|2021-12-06 09:25:10|736031.7|735031.7|736007.6|735007.6|736046.5|735046.5|736002.6|735002.6|29
1638782720000|2021-12-06 09:25:20|736011.9|735011.9|735998.7|734998.7|736015.6|735015.6|735991.7|734991.7|28
1638782730000|2021-12-06 09:25:30|736000.4|735000.4|735967.6|734967.6|736002.8|735002.8|735961.6|734961.6|30
1638782740000|2021-12-06 09:25:40|735972.7|734972.7|735984.7|734984.7|735991.3|734991.3|735957.8|734957.8|24
1638782750000|2021-12-06 09:25:50|735987|734987|735848.6|734848.6|736025.2|735025.2|735841.2|734841.2|31
1638782760000|2021-12-06 09:26:00|735835.2|734835.2|735682.4|734682.4|735836|734836|735678.4|734678.4|30
1638782770000|2021-12-06 09:26:10|735693.5|734693.5|735754.1|734754.1|736186|734773.7|735639.6|734181.9|35
1638782780000|2021-12-06 09:26:20|735761.2|734761.2|735760.9|734760.9|735776.8|734776.8|735755.6|734755.6|30
1638782790000|2021-12-06 09:26:30|735758.7|734758.7|735701.3|734701.3|735761.4|734761.4|735701.3|734701.3|28
1638782800000|2021-12-06 09:26:40|735701.4|734701.4|735722.2|734722.2|735749.5|734749.5|735695.8|734695.8|29
1638782810000|2021-12-06 09:26:50|735727.7|734727.7|735729.5|734729.5|735756.3|734756.3|735724.7|734724.7|28
1638782820000|2021-12-06 09:27:00|735735|734735|735766.8|734766.8|735779.2|734779.2|735725.5|734725.5|24
1638782830000|2021-12-06 09:27:10|735769.6|734769.6|735752.4|734752.4|735771.6|734771.6|735714.2|734714.2|32
1638782840000|2021-12-06 09:27:20|735757.4|734757.4|735758.8|734758.8|735790.2|734790.2|735742.3|734742.3|28
1638782850000|2021-12-06 09:27:30|735757.3|734757.3|735748.2|734748.2|735760.9|734760.9|735740.7|734740.7|25
1638782860000|2021-12-06 09:27:40|735758.2|734758.2|735738.5|734738.5|735758.2|734758.2|735738.4|734738.4|17
1638782870000|2021-12-06 09:27:50|735740.4|734740.4|735731.7|734731.7|735742.7|734742.7|735729.3|734729.3|21
1638782880000|2021-12-06 09:28:00|735741.1|734741.1|735771.8|734771.8|735790.9|734790.9|735733.9|734733.9|31
1638782890000|2021-12-06 09:28:10|735801.2|734801.2|735810|734810|735834.9|734834.9|735776.4|734776.4|23
1638782900000|2021-12-06 09:28:20|735809.8|734809.8|735763.5|734763.5|735815.5|734815.5|735761.8|734761.8|21
1638782910000|2021-12-06 09:28:30|735763.9|734763.9|735755.4|734755.4|735763.9|734763.9|735755.2|734755.2|22
1638782920000|2021-12-06 09:28:40|735754.8|734754.8|735773.8|734773.8|735786.6|734786.6|735750.7|734750.7|21
1638782930000|2021-12-06 09:28:50|735769.6|734769.6|735701.1|734701.1|735782.9|734782.9|735697.7|734697.7|26
1638782940000|2021-12-06 09:29:00|735695.6|734695.6|735710.6|734710.6|735725.6|734725.6|735680.3|734680.3|29
1638782950000|2021-12-06 09:29:10|735701.9|734701.9|735732.7|734732.7|735760.5|734760.5|735701.9|734701.9|33
1638782960000|2021-12-06 09:29:20|735751.4|734751.4|735749.5|734749.5|735756.9|734756.9|735735.7|734735.7|28
1638782970000|2021-12-06 09:29:30|735744.8|734744.8|735726.5|734726.5|735753.5|734753.5|735726.5|734726.5|23
1638782980000|2021-12-06 09:29:40|735727|734727|735726.1|734726.1|735730.2|734730.2|735719.6|734719.6|24
1638782990000|2021-12-06 09:29:50|735724.7|734724.7|735780.7|734780.7|735786.4|734786.4|735723|734723|28
1638783000000|2021-12-06 09:30:00|735778.4|734778.4|735749|734749|735778.4|734778.4|735741.6|734741.6|33
1638783010000|2021-12-06 09:30:10|735767.9|734767.9|735786.6|734786.6|735800.1|734800.1|735767.9|734767.9|28
1638783020000|2021-12-06 09:30:20|735783.7|734783.7|736066.7|735066.7|736578.3|735073.5|735783.1|734561.5|28
1638783030000|2021-12-06 09:30:30|736080.2|735080.2|736520.9|734520.9|736520.9|735080.2|735991.7|734520.9|32
1638783040000|2021-12-06 09:30:40|736511.3|734511.3|735949.8|734949.8|736511.3|734951.6|735922|734495.7|32
1638783050000|2021-12-06 09:30:50|735933.9|734933.9|735970.6|734970.6|735975.7|734975.7|735929|734929|29
1638783060000|2021-12-06 09:31:00|735960.6|734960.6|736559.2|734559.2|736559.6|735078.7|735959.9|734556.2|31
1638783070000|2021-12-06 09:31:10|736574.5|734574.5|736039.4|735039.4|736574.5|735062.5|736031.5|734574.5|23
1638783080000|2021-12-06 09:31:20|736039.7|735039.7|736027.4|735027.4|736041.1|735041.1|736026.2|735026.2|32
1638783090000|2021-12-06 09:31:30|736027.6|735027.6|736019.4|735019.4|736029.3|735029.3|736013.1|735013.1|26
1638783100000|2021-12-06 09:31:40|736018.9|735018.9|735890|734890|736019.9|735019.9|735890|734890|32
1638783110000|2021-12-06 09:31:50|735861.2|734861.2|735939.9|734939.9|735945.9|734945.9|735851.2|734851.2|27
1638783120000|2021-12-06 09:32:00|735948|734948|735937.5|734937.5|735948|734948|735930.5|734930.5|37
1638783130000|2021-12-06 09:32:10|735937.2|734937.2|735933.7|734933.7|735937.2|734937.2|735930.3|734930.3|26
1638783140000|2021-12-06 09:32:20|735929.3|734929.3|735944|734944|735954.4|734954.4|735921.5|734921.5|31
1638783150000|2021-12-06 09:32:30|735945.9|734945.9|735977.6|734977.6|735978.8|734978.8|735938.2|734938.2|39
1638783160000|2021-12-06 09:32:40|735980.6|734980.6|735968.7|734968.7|735986.6|734986.6|735962.4|734962.4|37
1638783170000|2021-12-06 09:32:50|735971|734971|735967.3|734967.3|735978.9|734978.9|735953.3|734953.3|27
1638783180000|2021-12-06 09:33:00|735959.6|734959.6|736228.9|735228.9|736719.8|735228.9|735948.3|734719.8|36
1638783190000|2021-12-06 09:33:10|736227.5|735227.5|736744.6|734744.6|736753.7|735232.2|736226.5|734720.1|38
1638783200000|2021-12-06 09:33:20|736742.5|734742.5|736199.7|735199.7|736742.5|735260.1|736199.7|734707.7|39
1638783210000|2021-12-06 09:33:30|736199.4|735199.4|736207.7|735207.7|736734.6|735218.7|736199.4|734698.8|37
1638783220000|2021-12-06 09:33:40|736219.5|735219.5|736700.7|734700.7|736715.6|735225.3|736204.4|734697.4|34
1638783230000|2021-12-06 09:33:50|736211.2|735211.2|736269.7|735269.7|736275.8|735275.8|736097.9|735097.9|34
1638783240000|2021-12-06 09:34:00|736262.2|735262.2|736135.1|735135.1|736278|735278|736132.2|735132.2|37
1638783250000|2021-12-06 09:34:10|736137|735137|736129.8|735129.8|736139.8|735139.8|736119.6|735119.6|38
1638783260000|2021-12-06 09:34:20|736130.2|735130.2|736099.1|735099.1|736130.2|735130.2|736099.1|735099.1|34
1638783270000|2021-12-06 09:34:30|736107.8|735107.8|736133.5|735133.5|736140.6|735140.6|736097.3|735097.3|39
1638783280000|2021-12-06 09:34:40|736126.1|735126.1|736163.1|735163.1|736173.4|735173.4|736126.1|735126.1|33
1638783290000|2021-12-06 09:34:50|736162.1|735162.1|736247.4|735247.4|736715.1|735249.1|736160.3|734701.7|40
1638783300000|2021-12-06 09:35:00|736238|735238|736260.4|735260.4|736266.8|735266.8|736238|735238|39
1638783310000|2021-12-06 09:35:10|736257.1|735257.1|736160.7|735160.7|736262.4|735262.4|736156.6|735156.6|39
1638783320000|2021-12-06 09:35:20|736160.8|735160.8|736174.7|735174.7|736193.6|735193.6|736158.3|735158.3|26
1638783330000|2021-12-06 09:35:30|736161.2|735161.2|736194.6|735194.6|736212.3|735212.3|736154.3|735154.3|30
1638783340000|2021-12-06 09:35:40|736195.7|735195.7|736132.4|735132.4|736209.7|735209.7|736132.4|735132.4|36
1638783350000|2021-12-06 09:35:50|736131.8|735131.8|736130.4|735130.4|736150.7|735150.7|736126.4|735126.4|35
1638783360000|2021-12-06 09:36:00|736116.5|735116.5|736138.8|735138.8|736158.8|735158.8|736116.5|735116.5|33
1638783370000|2021-12-06 09:36:10|736132.9|735132.9|736254.2|735254.2|736258.7|735258.7|736125.9|735125.9|37
1638783380000|2021-12-06 09:36:20|736270|735270|736204.9|735204.9|736279.3|735279.3|736159|735159|37
1638783390000|2021-12-06 09:36:30|736186.6|735186.6|736205|735205|736246.8|735246.8|736176.4|735176.4|38
1638783400000|2021-12-06 09:36:40|736204.6|735204.6|736220|735220|736231.7|735231.7|736198.3|735198.3|32
1638783410000|2021-12-06 09:36:50|736232.8|735232.8|736225.8|735225.8|736259.6|735259.6|736217.7|735217.7|32
1638783420000|2021-12-06 09:37:00|736223.1|735223.1|736198.3|735198.3|736261.5|735261.5|736197|735197|33
1638783430000|2021-12-06 09:37:10|736192.3|735192.3|736218.4|735218.4|736240|735240|736191.4|735191.4|33
1638783440000|2021-12-06 09:37:20|736235.7|735235.7|736260.7|735260.7|736286.3|735286.3|736235.7|735235.7|24
1638783450000|2021-12-06 09:37:30|736264.8|735264.8|736264.3|735264.3|736300.7|735300.7|736253.1|735253.1|29
1638783460000|2021-12-06 09:37:40|736264.7|735264.7|736254.7|735254.7|736300.2|735300.2|736254.7|735254.7|31
1638783470000|2021-12-06 09:37:50|736288.8|735288.8|736451.9|735451.9|736469.6|735469.6|736255.2|735255.2|35
1638783480000|2021-12-06 09:38:00|736449.8|735449.8|736469.4|735469.4|736933.1|735501.7|736426.9|734923|40
1638783490000|2021-12-06 09:38:10|736465.3|735465.3|736540.9|735540.9|736557.3|735557.3|736464.2|735464.2|31
1638783500000|2021-12-06 09:38:20|736546.1|735546.1|736548|735548|736575.1|735575.1|736492|735492|35
1638783510000|2021-12-06 09:38:30|736531.7|735531.7|736518.3|735518.3|737031.2|735551.8|736505.6|735030.5|37
1638783520000|2021-12-06 09:38:40|736517.6|735517.6|736537|735537|736561.7|735561.7|736517.6|735517.6|39
1638783530000|2021-12-06 09:38:50|736536|735536|736626.6|735626.6|736642.8|735642.8|736536|735536|34
1638783540000|2021-12-06 09:39:00|736621.3|735621.3|736614.6|735614.6|736654.3|735654.3|736605.4|735605.4|34
1638783550000|2021-12-06 09:39:10|736596.7|735596.7|736497.3|735497.3|736610.7|735610.7|736475.4|735475.4|39
1638783560000|2021-12-06 09:39:20|736479.7|735479.7|736629.7|735629.7|736631.6|735631.6|736479.7|735479.7|36
1638783570000|2021-12-06 09:39:30|736631.4|735631.4|736616.2|735616.2|736645.4|735645.4|736616.2|735616.2|35
1638783580000|2021-12-06 09:39:40|736616.8|735616.8|736615.9|735615.9|736625.6|735625.6|736608.7|735608.7|31
1638783590000|2021-12-06 09:39:50|736612.5|735612.5|736995.5|734995.5|737041.7|735617.9|736487|734984.4|39
1638783600000|2021-12-06 09:40:00|736992.8|734992.8|736446.7|735446.7|736998.1|735503.2|736382|734876.6|39
1638783610000|2021-12-06 09:40:10|736434.2|735434.2|736478.6|735478.6|736994.1|735494.8|736420.7|734949.1|40
1638783620000|2021-12-06 09:40:20|736480.2|735480.2|736503.2|735503.2|737012.9|735507.7|736480.2|734991.7|30
1638783630000|2021-12-06 09:40:30|736500.6|735500.6|736960.9|734960.9|736985.3|735500.6|736480.2|734951.1|36
1638783640000|2021-12-06 09:40:40|736964.1|734964.1|736455.2|735455.2|737000.8|735494.2|736455.2|734960.9|33
1638783650000|2021-12-06 09:40:50|736476.9|735476.9|736543.7|735543.7|736992.7|735543.7|736469.5|734959.4|38
1638783660000|2021-12-06 09:41:00|736538.4|735538.4|736861.6|734861.6|736885.5|735538.4|736321.9|734816.9|38
1638783670000|2021-12-06 09:41:10|736863.5|734863.5|736848.7|734848.7|736863.5|735345.5|736331|734848.7|34
1638783680000|2021-12-06 09:41:20|736338.7|735338.7|736844.9|734844.9|736851.9|735360.2|736312.6|734824.4|30
1638783690000|2021-12-06 09:41:30|736838.7|734838.7|736459.2|735459.2|736880.5|735459.2|736341.5|734838.7|37
1638783700000|2021-12-06 09:41:40|736439.3|735439.3|736485.4|735485.4|737008.4|735535.4|736439.3|734981.9|40
1638783710000|2021-12-06 09:41:50|736507.4|735507.4|736486.8|735486.8|737017.9|735507.4|736476.6|734988.7|35
1638783720000|2021-12-06 09:42:00|736490.5|735490.5|736817.9|734817.9|736821|735511|736303.2|734804.2|39
1638783730000|2021-12-06 09:42:10|736821.8|734821.8|736846.6|734846.6|736846.6|735304.1|736273|734786.4|40
1638783740000|2021-12-06 09:42:20|736842.6|734842.6|736356.2|735356.2|736862.9|735356.2|736346.4|734833.7|35
1638783750000|2021-12-06 09:42:30|736358|735358|736849.8|734849.8|736857.3|735358|736341|734839.7|23
1638783760000|2021-12-06 09:42:40|736845.4|734845.4|736863.4|734863.4|736863.4|734863.4|736836|734836|25
1638783770000|2021-12-06 09:42:50|736860.6|734860.6|736398.6|735398.6|736886.8|735413.9|736337.4|734860.6|32
1638783780000|2021-12-06 09:43:00|736400.7|735400.7|736396.2|735396.2|736908|735405.6|736383.5|734898.5|33
1638783790000|2021-12-06 09:43:10|736397.2|735397.2|736373.6|735373.6|736398.9|735398.9|736373.6|735373.6|25
1638783800000|2021-12-06 09:43:20|736378.1|735378.1|736876.1|734876.1|736886|735382.8|736372.3|734876.1|33
1638783810000|2021-12-06 09:43:30|736854.1|734854.1|736848.7|734848.7|736876.5|735365.1|736352.9|734844|27
1638783820000|2021-12-06 09:43:40|736844.6|734844.6|736742.4|734742.4|736857.5|735285.5|736266|734723.6|32
1638783830000|2021-12-06 09:43:50|736743.1|734743.1|736737.7|734737.7|736767.9|735248|736245.2|734733.9|28
1638783840000|2021-12-06 09:44:00|736738.7|734738.7|736666.3|734666.3|736751.9|735142.5|736113.2|734606.1|40
1638783850000|2021-12-06 09:44:10|736674.5|734674.5|736659.3|734659.3|736697|735152.5|736125.9|734629.9|38
1638783860000|2021-12-06 09:44:20|736651.8|734651.8|736640.6|734640.6|736672.8|735168.3|736134.9|734638|33
1638783870000|2021-12-06 09:44:30|736650.4|734650.4|736176.4|735176.4|736692.9|735194.6|736149.3|734640.2|31
1638783880000|2021-12-06 09:44:40|736673|734673|736743.3|734743.3|736758.1|735260.6|736172|734669.5|37
1638783890000|2021-12-06 09:44:50|736739.5|734739.5|736815.7|734815.7|736815.7|735297.9|736209.4|734724.7|34
1638783900000|2021-12-06 09:45:00|736326.6|735326.6|736852.9|734852.9|736882.7|735383.8|736293.3|734849.1|37
1638783910000|2021-12-06 09:45:10|736861|734861|736866.9|734866.9|736877|734877|736851.3|734851.3|28
1638783920000|2021-12-06 09:45:20|736862.8|734862.8|736853.5|734853.5|736867.8|734867.8|736837|734837|28
1638783930000|2021-12-06 09:45:30|736856.6|734856.6|736938.5|734938.5|736942.5|735427.5|736416|734843.6|35
1638783940000|2021-12-06 09:45:40|736449.1|735449.1|736480.4|735480.4|736953.9|735515.4|736419.9|734925.2|39
1638783950000|2021-12-06 09:45:50|736478.9|735478.9|736460.9|735460.9|736978.9|735483.5|736419.8|734946|26
1638783960000|2021-12-06 09:46:00|736460.7|735460.7|736892.6|734892.6|736940.9|735461|736406.4|734889.5|39
1638783970000|2021-12-06 09:46:10|736875.5|734875.5|736876.9|734876.9|736897.2|734897.2|736845.7|734845.7|35
1638783980000|2021-12-06 09:46:20|736867.3|734867.3|736458.7|735458.7|736915|735459.2|736419.3|734867.3|33
1638783990000|2021-12-06 09:46:30|736473.1|735473.1|736492.2|735492.2|736981.3|735493.2|736465.5|734959.2|38
1638784000000|2021-12-06 09:46:40|736477|735477|736521|735521|737029.4|735534.9|736477|735027.3|30
1638784010000|2021-12-06 09:46:50|736513.2|735513.2|736555.2|735555.2|736555.4|735555.4|736511.7|735511.7|27
1638784020000|2021-12-06 09:47:00|736559.3|735559.3|736614.2|735614.2|736635.4|735635.4|736534.1|735534.1|36
1638784030000|2021-12-06 09:47:10|736603|735603|736602.2|735602.2|736618.5|735618.5|736602.2|735602.2|35
1638784040000|2021-12-06 09:47:20|736602.4|735602.4|736514.6|735514.6|737005.6|735608.9|736482.2|734994|37
1638784050000|2021-12-06 09:47:30|736517.8|735517.8|736548.9|735548.9|736570.5|735570.5|736517.8|735517.8|38
1638784060000|2021-12-06 09:47:40|736566.3|735566.3|736556.5|735556.5|737085.7|735622.2|736531|735052.2|39
1638784070000|2021-12-06 09:47:50|736553.3|735553.3|736506.5|735506.5|736560|735560|736494.1|735494.1|34
1638784080000|2021-12-06 09:48:00|736509.8|735509.8|736998.9|734998.9|737011.5|735513.8|736484.6|734966|32
1638784090000|2021-12-06 09:48:10|736495.9|735495.9|736492.6|735492.6|737007.5|735512.5|736485.7|734996.2|33
1638784100000|2021-12-06 09:48:20|736478.7|735478.7|736511.9|735511.9|737032.3|735544.3|736478.7|735006|39
1638784110000|2021-12-06 09:48:30|736513|735513|736534.2|735534.2|736550.2|735550.2|736512.7|735512.7|32
1638784120000|2021-12-06 09:48:40|736537.2|735537.2|736526.4|735526.4|736539.3|735539.3|736509.4|735509.4|32
1638784130000|2021-12-06 09:48:50|736536.1|735536.1|736509.8|735509.8|737037.9|735555.1|736509.3|735014.4|35
1638784140000|2021-12-06 09:49:00|736510.4|735510.4|736996.9|734996.9|737017.7|735519.8|736487.7|734987|36
1638784150000|2021-12-06 09:49:10|736988.8|734988.8|736459.1|735459.1|737001.5|735504.6|736459.1|734953.3|33
1638784160000|2021-12-06 09:49:20|736457.8|735457.8|736988.6|734988.6|736988.6|735496.8|736457.8|734967.8|34
1638784170000|2021-12-06 09:49:30|736493.7|735493.7|737015|735015|737040.3|735539|736490.4|735011.4|36
1638784180000|2021-12-06 09:49:40|737013.9|735013.9|736509.5|735509.5|737020.7|735514.8|736498.1|735006.1|30
1638784190000|2021-12-06 09:49:50|736510.9|735510.9|736495.5|735495.5|736540.9|735540.9|736495.5|735495.5|29
1638784200000|2021-12-06 09:50:00|736501.3|735501.3|737035.8|735035.8|737036.6|735527.8|736497.2|735016.1|29
1638784210000|2021-12-06 09:50:10|737030|735030|736535.9|735535.9|737032.5|735545.3|736508.9|735030|30
1638784220000|2021-12-06 09:50:20|736532.5|735532.5|736529.6|735529.6|737010.8|735537.1|736497.1|735002.2|23
1638784230000|2021-12-06 09:50:30|736530.8|735530.8|736543.9|735543.9|736547|735547|736530.8|735530.8|22
1638784240000|2021-12-06 09:50:40|736547|735547|736548.9|735548.9|736556.2|735556.2|736547|735547|14
1638784250000|2021-12-06 09:50:50|736548.8|735548.8|736630|735630|736652.4|735652.4|736548.8|735548.8|24
1638784260000|2021-12-06 09:51:00|736634.4|735634.4|736618.5|735618.5|736641.4|735641.4|736610|735610|32
1638784270000|2021-12-06 09:51:10|736623.8|735623.8|736656.1|735656.1|736672.4|735672.4|736608.7|735608.7|30
1638784280000|2021-12-06 09:51:20|736648.3|735648.3|736659.7|735659.7|736667.3|735667.3|736629.6|735629.6|30
1638784290000|2021-12-06 09:51:30|736655.1|735655.1|736673.7|735673.7|736678.4|735678.4|736651.1|735651.1|30
1638784300000|2021-12-06 09:51:40|736666.8|735666.8|736674.9|735674.9|736677.3|735677.3|736666.8|735666.8|23
1638784310000|2021-12-06 09:51:50|736675.7|735675.7|736669.4|735669.4|736675.7|735675.7|736662.4|735662.4|23
1638784320000|2021-12-06 09:52:00|736671.9|735671.9|736668.2|735668.2|736678.7|735678.7|736647.2|735647.2|30
1638784330000|2021-12-06 09:52:10|736668.4|735668.4|736676.9|735676.9|736683.1|735683.1|736668.4|735668.4|23
1638784340000|2021-12-06 09:52:20|736677.8|735677.8|736711.5|735711.5|736723.9|735723.9|736673|735673|29
1638784350000|2021-12-06 09:52:30|736710.3|735710.3|736715.7|735715.7|736720.8|735720.8|736700.7|735700.7|24
1638784360000|2021-12-06 09:52:40|736715.5|735715.5|736686.6|735686.6|736716.7|735716.7|736645.4|735645.4|29
1638784370000|2021-12-06 09:52:50|736676.6|735676.6|736657.5|735657.5|736685.1|735685.1|736656.1|735656.1|16
1638784380000|2021-12-06 09:53:00|736675.8|735675.8|736673.3|735673.3|736675.8|735675.8|736627.6|735627.6|28
1638784390000|2021-12-06 09:53:10|736673|735673|736683.6|735683.6|736690.1|735690.1|736655.5|735655.5|32
1638784400000|2021-12-06 09:53:20|736680.3|735680.3|736677.5|735677.5|736689.4|735689.4|736659.7|735659.7|35
1638784410000|2021-12-06 09:53:30|736671.7|735671.7|736662.5|735662.5|736701.4|735701.4|736652.5|735652.5|37
1638784420000|2021-12-06 09:53:40|736682.4|735682.4|736671.2|735671.2|736687.5|735687.5|736659.5|735659.5|28
1638784430000|2021-12-06 09:53:50|736669.4|735669.4|736762.1|735762.1|736764.3|735764.3|736665|735665|26
1638784440000|2021-12-06 09:54:00|736763.3|735763.3|736772.4|735772.4|736772.6|735772.6|736751.2|735751.2|31
1638784450000|2021-12-06 09:54:10|736768.5|735768.5|736781.6|735781.6|736781.6|735781.6|736763.6|735763.6|29
1638784460000|2021-12-06 09:54:20|736780.6|735780.6|736839.5|735839.5|736847.1|735847.1|736776.4|735776.4|26
1638784470000|2021-12-06 09:54:30|736844.2|735844.2|736821.1|735821.1|736844.2|735844.2|736821.1|735821.1|23
1638784480000|2021-12-06 09:54:40|736822.3|735822.3|736836.1|735836.1|736838.5|735838.5|736814.9|735814.9|24
1638784490000|2021-12-06 09:54:50|736835|735835|736886.8|735886.8|736893.7|735893.7|736833.8|735833.8|28
1638784500000|2021-12-06 09:55:00|736878.2|735878.2|736876.6|735876.6|736895.1|735895.1|736793.6|735793.6|36
1638784510000|2021-12-06 09:55:10|736858.1|735858.1|736917.4|735917.4|736933.1|735933.1|736821.7|735821.7|37
1638784520000|2021-12-06 09:55:20|736929.8|735929.8|736970.2|735970.2|736973.4|735973.4|736916.5|735916.5|26
1638784530000|2021-12-06 09:55:30|736974|735974|736909.1|735909.1|736974|735974|736881.4|735881.4|24
1638784540000|2021-12-06 09:55:40|736903.9|735903.9|737135.9|736135.9|737139.3|736139.3|736876.5|735876.5|35
1638784550000|2021-12-06 09:55:50|737144.9|736144.9|737130.8|736130.8|737154.7|736154.7|737091.7|736091.7|38
1638784560000|2021-12-06 09:56:00|737118.6|736118.6|737221.2|736221.2|737233.3|736233.3|737084|736084|40
1638784570000|2021-12-06 09:56:10|737230.2|736230.2|737321.2|736321.2|737324.2|736324.2|737217.7|736217.7|39
1638784580000|2021-12-06 09:56:20|737328.7|736328.7|737273.9|736273.9|737333.2|736333.2|737266.4|736266.4|35
1638784590000|2021-12-06 09:56:30|737264.6|736264.6|737235|736235|737275|736275|737232.3|736232.3|38
1638784600000|2021-12-06 09:56:40|737278.2|736278.2|737253.2|736253.2|737337|736337|737233.6|736233.6|37
1638784610000|2021-12-06 09:56:50|737245.3|736245.3|737284|736284|737325.3|736325.3|737206.7|736206.7|39
1638784620000|2021-12-06 09:57:00|737283.2|736283.2|737203.6|736203.6|737289.3|736289.3|737196.2|736196.2|40
1638784630000|2021-12-06 09:57:10|737201.9|736201.9|737267|736267|737727.9|736269.8|737190.7|735707.2|40
1638784640000|2021-12-06 09:57:20|737271|736271|737228.5|736228.5|737273.1|736273.1|737218.7|736218.7|40
1638784650000|2021-12-06 09:57:30|737234.9|736234.9|737287.4|736287.4|737293.1|736293.1|737122.5|736122.5|39
1638784660000|2021-12-06 09:57:40|737288|736288|737194.3|736194.3|737294.5|736294.5|737031.7|736031.7|39
1638784670000|2021-12-06 09:57:50|737189.8|736189.8|737056.9|736056.9|737197.9|736197.9|736987.3|735987.3|39
1638784680000|2021-12-06 09:58:00|737070.1|736070.1|737184.7|736184.7|737580.8|736193.4|737066.9|735577.1|40
1638784690000|2021-12-06 09:58:10|737179.4|736179.4|737178.3|736178.3|737206.4|736206.4|737172.2|736172.2|40
1638784700000|2021-12-06 09:58:20|737182.5|736182.5|737144.8|736144.8|737195.8|736195.8|737144.8|736144.8|38
1638784710000|2021-12-06 09:58:30|737153.2|736153.2|737185.6|736185.6|737195.1|736195.1|737149.3|736149.3|35
1638784720000|2021-12-06 09:58:40|737182.2|736182.2|737200|736200|737213.9|736213.9|737174.6|736174.6|35
1638784730000|2021-12-06 09:58:50|737194.5|736194.5|737161.4|736161.4|737201.9|736201.9|737154.2|736154.2|38
1638784740000|2021-12-06 09:59:00|737162.9|736162.9|737163|736163|737167|736167|737151.3|736151.3|34
1638784750000|2021-12-06 09:59:10|737157.5|736157.5|737174.9|736174.9|737174.9|736174.9|737122|736122|35
1638784760000|2021-12-06 09:59:20|737169.6|736169.6|737142.9|736142.9|737170|736170|737123|736123|30
1638784770000|2021-12-06 09:59:30|737145.4|736145.4|737143.7|736143.7|737151.5|736151.5|737138.2|736138.2|26
1638784780000|2021-12-06 09:59:40|737147.5|736147.5|737146.8|736146.8|737150|736150|737138.3|736138.3|24
1638784790000|2021-12-06 09:59:50|737150.1|736150.1|737242.6|736242.6|737277.7|736277.7|737150.1|736150.1|35
1638784800000|2021-12-06 10:00:00|737234.4|736234.4|737280.3|736280.3|737291.4|736291.4|737234.4|736234.4|34
1638784810000|2021-12-06 10:00:10|737293.4|736293.4|737284|736284|737301.8|736301.8|737275|736275|27
1638784820000|2021-12-06 10:00:20|737315.4|736315.4|737165|736165|737315.4|736315.4|737158.4|736158.4|39
1638784830000|2021-12-06 10:00:30|737179.3|736179.3|737191|736191|737217.3|736217.3|737179.3|736179.3|35
1638784840000|2021-12-06 10:00:40|737190.3|736190.3|737308.5|736308.5|737327.4|736327.4|737184.7|736184.7|30
1638784850000|2021-12-06 10:00:50|737303.3|736303.3|737295.8|736295.8|737303.3|736303.3|737271.5|736271.5|22
1638784860000|2021-12-06 10:01:00|737293.2|736293.2|737312.2|736312.2|737327.9|736327.9|737293.2|736293.2|30
1638784870000|2021-12-06 10:01:10|737309.7|736309.7|737186.2|736186.2|737312.7|736312.7|737182.3|736182.3|34
1638784880000|2021-12-06 10:01:20|737191.9|736191.9|737204|736204|737227.4|736227.4|737175.5|736175.5|34
1638784890000|2021-12-06 10:01:30|737214.8|736214.8|737160|736160|737214.8|736214.8|737157.1|736157.1|36
1638784900000|2021-12-06 10:01:40|737163.1|736163.1|737135.1|736135.1|737186.6|736186.6|737108.2|736108.2|38
1638784910000|2021-12-06 10:01:50|737134.8|736134.8|737137.9|736137.9|737141.7|736141.7|737131.3|736131.3|27
1638784920000|2021-12-06 10:02:00|737139.3|736139.3|737141.6|736141.6|737141.6|736141.6|737137.8|736137.8|26
1638784930000|2021-12-06 10:02:10|737098.7|736098.7|737616.4|735616.4|737616.4|736171.9|737066|735615.3|37
1638784940000|2021-12-06 10:02:20|737617.4|735617.4|737668.8|735668.8|737675.1|736221.5|737112.1|735617.4|38
1638784950000|2021-12-06 10:02:30|737191.8|736191.8|737218|736218|737687.2|736231.4|737148|735642.6|39
1638784960000|2021-12-06 10:02:40|737223.7|736223.7|737223.8|736223.8|737233.4|736233.4|737216.1|736216.1|30
1638784970000|2021-12-06 10:02:50|737228.6|736228.6|737234.4|736234.4|737249|736249|737216.4|736216.4|31
1638784980000|2021-12-06 10:03:00|737242.6|736242.6|737286.7|736286.7|737293|736293|737231.7|736231.7|29
1638784990000|2021-12-06 10:03:10|737284.6|736284.6|737288.1|736288.1|737293.4|736293.4|737283.6|736283.6|36
1638785000000|2021-12-06 10:03:20|737290|736290|737232.4|736232.4|737293.8|736293.8|737220.4|736220.4|33
1638785010000|2021-12-06 10:03:30|737230.5|736230.5|737311.9|736311.9|737771.9|736327.2|737228.3|735771.9|37
1638785020000|2021-12-06 10:03:40|737311.7|736311.7|737337.3|736337.3|737374.1|736374.1|737311.7|736311.7|35
1638785030000|2021-12-06 10:03:50|737338.3|736338.3|737321.9|736321.9|737388.1|736388.1|737318.2|736318.2|35
1638785040000|2021-12-06 10:04:00|737326.7|736326.7|737323.5|736323.5|737339.6|736339.6|737317.7|736317.7|28
1638785050000|2021-12-06 10:04:10|737327.1|736327.1|737319.8|736319.8|737333|736333|737300.5|736300.5|30
1638785060000|2021-12-06 10:04:20|737311.3|736311.3|737368.8|736368.8|737375|736375|737303.8|736303.8|36
1638785070000|2021-12-06 10:04:30|737363.6|736363.6|738079.4|736079.4|738079.4|736609.7|737363.6|736079.4|39
1638785080000|2021-12-06 10:04:40|737512.7|736512.7|737544.5|736544.5|737559.7|736559.7|737480.8|736480.8|40
1638785090000|2021-12-06 10:04:50|737544.4|736544.4|737437.5|736437.5|737565.4|736565.4|737437.5|736437.5|39
1638785100000|2021-12-06 10:05:00|737449.3|736449.3|737477.4|736477.4|737486.6|736486.6|737449.3|736449.3|30
1638785110000|2021-12-06 10:05:10|737485.8|736485.8|737497|736497|737590.2|736590.2|737473.3|736473.3|38
1638785120000|2021-12-06 10:05:20|737495.8|736495.8|737450.5|736450.5|737495.8|736495.8|737450.5|736450.5|32
1638785130000|2021-12-06 10:05:30|737481.2|736481.2|737463.9|736463.9|737494.6|736494.6|737452.7|736452.7|38
1638785140000|2021-12-06 10:05:40|737464.1|736464.1|737541|736541|738026.9|736552.7|737441.2|736012.8|37
1638785150000|2021-12-06 10:05:50|738026.8|736026.8|737956.2|735956.2|738030|736527.9|737443.3|735950.9|40
1638785160000|2021-12-06 10:06:00|737954.9|735954.9|737387.5|736387.5|738015|736510.8|737387.5|735940.5|39
1638785170000|2021-12-06 10:06:10|737386.9|736386.9|737216.9|736216.9|737401.4|736401.4|737189.5|736189.5|33
1638785180000|2021-12-06 10:06:20|737197.6|736197.6|737026.7|736026.7|737625.5|736202.1|736995|735569.9|40
1638785190000|2021-12-06 10:06:30|737014|736014|737122.2|736122.2|737146.3|736146.3|737014|736014|27
1638785200000|2021-12-06 10:06:40|737124|736124|736994.9|735994.9|737486.7|736124|736994.9|735486.7|27
1638785210000|2021-12-06 10:06:50|737047.8|736047.8|737069.8|736069.8|737170|736170|737047.8|736047.8|30
1638785220000|2021-12-06 10:07:00|737071.6|736071.6|737078.4|736078.4|737098|736098|737069.7|736069.7|32
1638785230000|2021-12-06 10:07:10|737081.7|736081.7|737226.5|736226.5|737240.5|736240.5|737081.7|736081.7|36
1638785240000|2021-12-06 10:07:20|737271.1|736271.1|737311.1|736311.1|737327.2|736327.2|737271.1|736271.1|27
1638785250000|2021-12-06 10:07:30|737316.4|736316.4|737138.9|736138.9|737327.5|736327.5|737132|736132|34
1638785260000|2021-12-06 10:07:40|737159.2|736159.2|737078.2|736078.2|737165.5|736165.5|737042.9|736042.9|28
1638785270000|2021-12-06 10:07:50|737068.8|736068.8|737103|736103|737104.1|736104.1|737066.5|736066.5|18
1638785280000|2021-12-06 10:08:00|737077.9|736077.9|737148.9|736148.9|737154.2|736154.2|737076.4|736076.4|36
1638785290000|2021-12-06 10:08:10|737130.9|736130.9|737344.4|735344.4|737411.3|736173.4|737086.8|735289.5|37
1638785300000|2021-12-06 10:08:20|737400.8|735400.8|737367.5|735367.5|737403.5|735912.4|736867.3|735357.5|38
1638785310000|2021-12-06 10:08:30|737365.2|735365.2|737406.8|735406.8|737429.3|735429.3|737363.5|735363.5|35
1638785320000|2021-12-06 10:08:40|737406.6|735406.6|737413.5|735413.5|737421.5|735896.5|736895.3|735381.8|36
1638785330000|2021-12-06 10:08:50|737415.2|735415.2|737277.2|735277.2|737433.3|735920.1|736757.9|735242.6|35
1638785340000|2021-12-06 10:09:00|737273.2|735273.2|737280.5|735280.5|737338.2|735826.1|736811.1|735260.4|39
1638785350000|2021-12-06 10:09:10|737275.9|735275.9|737296.9|735296.9|737311.9|735760.2|736743.6|735248.8|38
1638785360000|2021-12-06 10:09:20|737294.8|735294.8|736822.9|735822.9|737327.1|735822.9|736787.6|735271.6|34
1638785370000|2021-12-06 10:09:30|736817.9|735817.9|736866.4|735866.4|737363.7|735890.8|736806.6|735317.4|37
1638785380000|2021-12-06 10:09:40|737360.1|735360.1|737032.1|736032.1|737437.1|736078.2|736830.8|735346.7|34
1638785390000|2021-12-06 10:09:50|737024.8|736024.8|737295.9|736295.9|737785.6|736318.1|737012.8|735584.5|40
1638785400000|2021-12-06 10:10:00|737265.2|736265.2|737825.9|735825.9|737868.4|736372.5|737245.5|735750.8|39
1638785410000|2021-12-06 10:10:10|737829.5|735829.5|737824.7|735824.7|737912.6|736371.6|737302.9|735824.7|37
1638785420000|2021-12-06 10:10:20|737827.9|735827.9|737872.7|735872.7|737895.6|736366.9|737308.3|735825.8|36
1638785430000|2021-12-06 10:10:30|737370.5|736370.5|737859.5|735859.5|737875.4|736370.5|737354|735837.9|35
1638785440000|2021-12-06 10:10:40|737858.9|735858.9|737373.1|736373.1|737881.7|736373.1|737347.9|735843.4|36
1638785450000|2021-12-06 10:10:50|737362.3|736362.3|737322.9|736322.9|737850|736367.2|737300|735813|33
1638785460000|2021-12-06 10:11:00|737322|736322|737434.2|736434.2|737879|736468.1|737312|735816.2|38
1638785470000|2021-12-06 10:11:10|737433|736433|737402|736402|737433|736433|737398.5|736398.5|30
1638785480000|2021-12-06 10:11:20|737416|736416|737382.3|736382.3|737864.3|736422.6|737262.1|735823.6|34
1638785490000|2021-12-06 10:11:30|737379.9|736379.9|737356.5|736356.5|737385.3|736385.3|737329.9|736329.9|28
1638785500000|2021-12-06 10:11:40|737347|736347|737334.8|736334.8|737833.5|736353|737307.4|735811.8|34
1638785510000|2021-12-06 10:11:50|737333.1|736333.1|737160.1|736160.1|737864.2|736357.7|737134.8|735841.4|36
1638785520000|2021-12-06 10:12:00|737148.3|736148.3|737232.1|736232.1|737247.1|736247.1|737115.8|736115.8|36
1638785530000|2021-12-06 10:12:10|737244.3|736244.3|737195|736195|737244.3|736244.3|737184.5|736184.5|22
1638785540000|2021-12-06 10:12:20|737190|736190|737230.1|736230.1|737230.1|736230.1|737190|736190|29
1638785550000|2021-12-06 10:12:30|737206.3|736206.3|737203.2|736203.2|737227|736227|737200|736200|25
1638785560000|2021-12-06 10:12:40|737202|736202|737138.3|736138.3|737655.5|736202|737138.3|735592.7|35
1638785570000|2021-12-06 10:12:50|737131.3|736131.3|737139.6|736139.6|737179.8|736179.8|737010|736010|31
1638785580000|2021-12-06 10:13:00|737133.9|736133.9|737152.4|736152.4|737160.6|736160.6|737121.8|736121.8|35
1638785590000|2021-12-06 10:13:10|737154.4|736154.4|737133.9|736133.9|737636.6|736165.2|737101|735616.7|36
1638785600000|2021-12-06 10:13:20|737135|736135|737043.8|736043.8|737613.8|736135|737038.8|735538.8|39
1638785610000|2021-12-06 10:13:30|737039.6|736039.6|737151.4|736151.4|737166.7|736166.7|737013.5|736013.5|40
1638785620000|2021-12-06 10:13:40|737144.6|736144.6|737117.7|736117.7|737654.7|736144.6|737112.1|735620.2|33
1638785630000|2021-12-06 10:13:50|737108.1|736108.1|737576.3|735576.3|737621.5|736112.7|737084.7|735576.3|34
1638785640000|2021-12-06 10:14:00|737582.4|735582.4|737141.3|736141.3|737613.3|736166.5|737080.4|735582.4|32
1638785650000|2021-12-06 10:14:10|737140.4|736140.4|737161.4|736161.4|737601.6|736176|737129.6|735601.6|33
1638785660000|2021-12-06 10:14:20|737151.9|736151.9|737188.7|736188.7|737188.7|736188.7|737139.6|736139.6|27
1638785670000|2021-12-06 10:14:30|737183.8|736183.8|737147.3|736147.3|737183.8|736183.8|737139.8|736139.8|26
1638785680000|2021-12-06 10:14:40|737140.7|736140.7|737124.6|736124.6|737171.8|736171.8|737121|736121|27
1638785690000|2021-12-06 10:14:50|737118.1|736118.1|737100.9|736100.9|737124|736124|737092.1|736092.1|35
1638785700000|2021-12-06 10:15:00|737097.2|736097.2|737160.2|736160.2|737609.2|736179.5|737095.1|735598.1|39
1638785710000|2021-12-06 10:15:10|737166.3|736166.3|737210|736210|737210|736210|737157.8|736157.8|35
1638785720000|2021-12-06 10:15:20|737209.2|736209.2|737242.2|736242.2|737242.2|736242.2|737195.6|736195.6|34
1638785730000|2021-12-06 10:15:30|737250.5|736250.5|737435.2|736435.2|737454.8|736454.8|737250.5|736250.5|39
1638785740000|2021-12-06 10:15:40|737417.3|736417.3|737435.9|736435.9|737909.1|736463.7|737375.7|735902|33
1638785750000|2021-12-06 10:15:50|737446.9|736446.9|737386.4|736386.4|737446.9|736446.9|737380.5|736380.5|37
1638785760000|2021-12-06 10:16:00|737391.6|736391.6|737392.2|736392.2|737404.3|736404.3|737383.4|736383.4|33
1638785770000|2021-12-06 10:16:10|737398.3|736398.3|737401.1|736401.1|737407.3|736407.3|737386.3|736386.3|25
1638785780000|2021-12-06 10:16:20|737409.2|736409.2|737398.4|736398.4|737417.1|736417.1|737390.5|736390.5|34
1638785790000|2021-12-06 10:16:30|737399.2|736399.2|737391.3|736391.3|737404.2|736404.2|737386.1|736386.1|26
1638785800000|2021-12-06 10:16:40|737393.4|736393.4|737387|736387|737404.6|736404.6|737371.7|736371.7|32
1638785810000|2021-12-06 10:16:50|737389.3|736389.3|737398.6|736398.6|737419.7|736419.7|737384.1|736384.1|25
1638785820000|2021-12-06 10:17:00|737395|736395|737386.1|736386.1|737399.2|736399.2|737375|736375|31
1638785830000|2021-12-06 10:17:10|737395.2|736395.2|737379.4|736379.4|737395.2|736395.2|737368.4|736368.4|35
1638785840000|2021-12-06 10:17:20|737376.3|736376.3|737373|736373|737379.8|736379.8|737365.2|736365.2|28
1638785850000|2021-12-06 10:17:30|737371.4|736371.4|737381.8|736381.8|737416.5|736416.5|737366.8|736366.8|34
1638785860000|2021-12-06 10:17:40|737384.1|736384.1|737392.8|736392.8|737404.7|736404.7|737368|736368|27
1638785870000|2021-12-06 10:17:50|737394.7|736394.7|737414.9|736414.9|737884.5|736424|737378.9|735878.1|30
1638785880000|2021-12-06 10:18:00|737424.4|736424.4|737421.9|736421.9|737441.3|736441.3|737389.3|736389.3|40
1638785890000|2021-12-06 10:18:10|737421.5|736421.5|737414|736414|737432.6|736432.6|737408.2|736408.2|35
1638785900000|2021-12-06 10:18:20|737413.6|736413.6|737392.4|736392.4|737912.2|736429.7|737383.2|735891.6|34
1638785910000|2021-12-06 10:18:30|737396.5|736396.5|737887.8|735887.8|737894.9|736396.5|737373|735869.2|31
1638785920000|2021-12-06 10:18:40|737889|735889|737363.8|736363.8|737889|736391.7|737360.3|735876.5|33
1638785930000|2021-12-06 10:18:50|737363.5|736363.5|737433.2|736433.2|737456.8|736456.8|737362.5|736362.5|34
1638785940000|2021-12-06 10:19:00|737411.9|736411.9|737428.8|736428.8|737931.7|736452.1|737402.4|735903|39
1638785950000|2021-12-06 10:19:10|737423.7|736423.7|737889.7|735889.7|737892.9|736423.7|737397.7|735886.7|32
1638785960000|2021-12-06 10:19:20|737894.4|735894.4|737297.2|736297.2|737898.3|736336.5|737290.3|735799|37
1638785970000|2021-12-06 10:19:30|737290.1|736290.1|737312.7|736312.7|737818.9|736325.2|737290.1|735785.3|32
1638785980000|2021-12-06 10:19:40|737313.4|736313.4|737294.7|736294.7|737814.7|736313.4|737282|735798.6|35
1638785990000|2021-12-06 10:19:50|737294.8|736294.8|737316.3|736316.3|737840.5|736341|737286.1|735840.5|25
1638786000000|2021-12-06 10:20:00|737321.7|736321.7|737825.9|735825.9|737843.1|736353.6|737304.9|735818.7|37
1638786010000|2021-12-06 10:20:10|737829.1|735829.1|737810|735810|737831.9|736339.1|737302.1|735797.6|36
1638786020000|2021-12-06 10:20:20|737804|735804|737816.9|735816.9|737830.7|736296.5|737296.5|735804|27
1638786030000|2021-12-06 10:20:30|737844.3|735844.3|737846.2|735846.2|737852|735852|737817.9|735817.9|39
1638786040000|2021-12-06 10:20:40|737860.3|735860.3|737858.8|735858.8|737871.7|736378.1|737366.5|735850.3|35
1638786050000|2021-12-06 10:20:50|737858|735858|737388.7|736388.7|737875.2|736398.2|737355.7|735858|29
1638786060000|2021-12-06 10:21:00|737387.2|736387.2|737574.8|736574.8|737579.4|736579.4|737387.2|736387.2|34
1638786070000|2021-12-06 10:21:10|737574.3|736574.3|737553|736553|737589.5|736589.5|737546.8|736546.8|31
1638786080000|2021-12-06 10:21:20|737554.4|736554.4|737649.3|736649.3|738246.6|736747.8|737526.7|736209.1|35
1638786090000|2021-12-06 10:21:30|737666|736666|737798.6|736798.6|738357.9|736830.2|737666|736156.2|40
1638786100000|2021-12-06 10:21:40|737801.1|736801.1|737811.5|736811.5|738312.9|736848.7|737781.5|736280.5|40
1638786110000|2021-12-06 10:21:50|737799|736799|737803.6|736803.6|737803.6|736803.6|737788|736788|37
1638786120000|2021-12-06 10:22:00|737804|736804|737917.6|736917.6|737917.6|736917.6|737796.7|736796.7|38
1638786130000|2021-12-06 10:22:10|737897.5|736897.5|737872.9|736872.9|737910.7|736910.7|737821.3|736821.3|37
1638786140000|2021-12-06 10:22:20|737873.3|736873.3|737836.2|736836.2|737875.6|736875.6|737831.9|736831.9|35
1638786150000|2021-12-06 10:22:30|737832.8|736832.8|737827.7|736827.7|737837.2|736837.2|737819.4|736819.4|30
1638786160000|2021-12-06 10:22:40|737821|736821|737753.8|736753.8|737825.3|736825.3|737753.8|736753.8|34
1638786170000|2021-12-06 10:22:50|737754.5|736754.5|737694.9|736694.9|738214.1|736772.2|737694.9|736197.7|39
1638786180000|2021-12-06 10:23:00|737696.7|736696.7|737680.7|736680.7|737709.6|736709.6|737674.7|736674.7|35
1638786190000|2021-12-06 10:23:10|737721.6|736721.6|737697.8|736697.8|738214.3|736758.1|737680.3|736210.6|40
1638786200000|2021-12-06 10:23:20|737692.3|736692.3|737584|736584|738132.3|736704.2|737557.1|736072.5|37
1638786210000|2021-12-06 10:23:30|737588.5|736588.5|737552|736552|738070.2|736588.5|737538.4|735997.4|39
1638786220000|2021-12-06 10:23:40|737560.9|736560.9|737556.8|736556.8|737572.8|736572.8|737528.6|736528.6|28
1638786230000|2021-12-06 10:23:50|737553.2|736553.2|737562.6|736562.6|737568.4|736568.4|737547.6|736547.6|34
1638786240000|2021-12-06 10:24:00|737576.4|736576.4|737640.1|736640.1|737640.1|736640.1|737538|736538|39
1638786250000|2021-12-06 10:24:10|737644.1|736644.1|737630.5|736630.5|737714.4|736714.4|737630.5|736630.5|39
1638786260000|2021-12-06 10:24:20|737632.1|736632.1|737567.5|736567.5|737647.4|736647.4|737567.5|736567.5|39
1638786270000|2021-12-06 10:24:30|737581.7|736581.7|737560.2|736560.2|737596.7|736596.7|737527.7|736527.7|36
1638786280000|2021-12-06 10:24:40|737569.4|736569.4|737601.5|736601.5|737601.5|736601.5|737533.4|736533.4|36
1638786290000|2021-12-06 10:24:50|737592.6|736592.6|737509.7|736509.7|738021|736592.6|737476.6|736007.7|38
1638786300000|2021-12-06 10:25:00|737520.2|736520.2|737524.4|736524.4|737546.1|736546.1|737500.1|736500.1|37
1638786310000|2021-12-06 10:25:10|737523.4|736523.4|737514.1|736514.1|737544.8|736544.8|737491.4|736491.4|40
1638786320000|2021-12-06 10:25:20|737534.2|736534.2|737470|736470|737584.7|736584.7|737468.2|736468.2|40
1638786330000|2021-12-06 10:25:30|737469.3|736469.3|737432|736432|738013.6|736496.6|737380|735846.9|39
1638786340000|2021-12-06 10:25:40|737439|736439|737471.4|736471.4|737918.3|736485.4|737398.5|735894.6|34
1638786350000|2021-12-06 10:25:50|737474.2|736474.2|737450.6|736450.6|737936.5|736474.2|737421|735936.5|39
1638786360000|2021-12-06 10:26:00|737450.4|736450.4|737553.9|736553.9|737555|736555|737450.4|736450.4|40
1638786370000|2021-12-06 10:26:10|737551.8|736551.8|737631.7|736631.7|737634.6|736634.6|737545.4|736545.4|35
1638786380000|2021-12-06 10:26:20|737640.2|736640.2|737758.2|736758.2|737763.5|736763.5|737638.9|736638.9|34
1638786390000|2021-12-06 10:26:30|737755.5|736755.5|737729.8|736729.8|737768.7|736768.7|737721.7|736721.7|28
1638786400000|2021-12-06 10:26:40|737777.7|736777.7|737843.8|736843.8|737853|736853|737769.7|736769.7|27
1638786410000|2021-12-06 10:26:50|737850.5|736850.5|737845.4|736845.4|737876.6|736876.6|737835.8|736835.8|31
1638786420000|2021-12-06 10:27:00|737843.7|736843.7|737858.9|736858.9|737858.9|736858.9|737828.5|736828.5|32
1638786430000|2021-12-06 10:27:10|737852.1|736852.1|737893.1|736893.1|737931.2|736931.2|737833|736833|35
1638786440000|2021-12-06 10:27:20|737914.8|736914.8|737911.8|736911.8|737924.7|736924.7|737886.9|736886.9|36
1638786450000|2021-12-06 10:27:30|737903.4|736903.4|737887.1|736887.1|737918.7|736918.7|737875.1|736875.1|37
1638786460000|2021-12-06 10:27:40|737877.4|736877.4|737921.8|736921.8|737926.3|736926.3|737859.3|736859.3|38
1638786470000|2021-12-06 10:27:50|737922.3|736922.3|737954.5|736954.5|737971.2|736971.2|737918.4|736918.4|31
1638786480000|2021-12-06 10:28:00|737958.2|736958.2|737958.2|736958.2|737958.7|736958.7|737938.4|736938.4|29
1638786490000|2021-12-06 10:28:10|737956.3|736956.3|737949.2|736949.2|737956.5|736956.5|737946.9|736946.9|18
1638786500000|2021-12-06 10:28:20|737947|736947|737940.3|736940.3|737960.8|736960.8|737940.3|736940.3|33
1638786510000|2021-12-06 10:28:30|737941.3|736941.3|737923|736923|737943|736943|737916.4|736916.4|34
1638786520000|2021-12-06 10:28:40|737922.8|736922.8|737939.6|736939.6|737940.4|736940.4|737899.6|736899.6|33
1638786530000|2021-12-06 10:28:50|737937.2|736937.2|737959.2|736959.2|737961|736961|737930.9|736930.9|29
1638786540000|2021-12-06 10:29:00|737953.5|736953.5|737957.8|736957.8|737965.8|736965.8|737943.7|736943.7|36
1638786550000|2021-12-06 10:29:10|737959|736959|737946.2|736946.2|737959|736959|737944.2|736944.2|29
1638786560000|2021-12-06 10:29:20|737944.3|736944.3|737939.5|736939.5|737946.8|736946.8|737937|736937|17
1638786570000|2021-12-06 10:29:30|737932.6|736932.6|737914.8|736914.8|737944.6|736944.6|737914.8|736914.8|30
1638786580000|2021-12-06 10:29:40|737916|736916|737916.8|736916.8|737926.5|736926.5|737906.9|736906.9|26
1638786590000|2021-12-06 10:29:50|737914.9|736914.9|737686.1|736686.1|737920.2|736920.2|737668.2|736668.2|37
1638786600000|2021-12-06 10:30:00|737675|736675|737752.9|736752.9|738237.7|736774.4|737675|736237.7|38
1638786610000|2021-12-06 10:30:10|737751.7|736751.7|737932.5|736932.5|738316.2|736936.2|737748|736305.4|41
1638786620000|2021-12-06 10:30:20|737932|736932|737942.9|736942.9|737948.3|736948.3|737922.9|736922.9|37
1638786630000|2021-12-06 10:30:30|737940|736940|737947.2|736947.2|737965.6|736965.6|737939.9|736939.9|37
1638786640000|2021-12-06 10:30:40|737947.3|736947.3|738016.3|737016.3|738016.3|737016.3|737946.9|736946.9|23
1638786650000|2021-12-06 10:30:50|738037.2|737037.2|738046.6|737046.6|738076.7|737076.7|738037.2|737037.2|35
1638786660000|2021-12-06 10:31:00|738055.8|737055.8|738025.4|737025.4|738055.8|737055.8|738007|737007|34
1638786670000|2021-12-06 10:31:10|738024|737024|738079.8|737079.8|738081.6|737081.6|738001.5|737001.5|33
1638786680000|2021-12-06 10:31:20|738078.1|737078.1|738123.9|737123.9|738123.9|737123.9|738077.6|737077.6|29
1638786690000|2021-12-06 10:31:30|738122.5|737122.5|738265.9|737265.9|738265.9|737265.9|738092.8|737092.8|33
1638786700000|2021-12-06 10:31:40|738267.7|737267.7|738200|737200|738766.2|737283|738200|736697.7|40
1638786710000|2021-12-06 10:31:50|738201.8|737201.8|738757.3|736757.3|738761.2|737265.5|738201.8|736701.3|39
1638786720000|2021-12-06 10:32:00|738757|736757|738207.9|737207.9|738758|737270.5|738187.9|736749|34
1638786730000|2021-12-06 10:32:10|738235|737235|738268.6|737268.6|738268.6|737268.6|738219.3|737219.3|33
1638786740000|2021-12-06 10:32:20|738271.7|737271.7|738324.8|737324.8|738341.5|737341.5|738271.4|737271.4|35
1638786750000|2021-12-06 10:32:30|738325.3|737325.3|738333.5|737333.5|738359.1|737359.1|738306.4|737306.4|32
1638786760000|2021-12-06 10:32:40|738329.9|737329.9|738408.3|737408.3|738836.4|737409.5|738328.6|736836.4|31
1638786770000|2021-12-06 10:32:50|738431.4|737431.4|738874.3|736874.3|738874.9|737431.4|738403.8|736865|27
1638786780000|2021-12-06 10:33:00|738870.2|736870.2|738700.2|736700.2|738870.2|737342.2|738131.7|736600.2|37
1638786790000|2021-12-06 10:33:10|738725|736725|738789|736789|738801.7|736801.7|738702.9|736702.9|37
1638786800000|2021-12-06 10:33:20|738797.9|736797.9|738230.9|737230.9|738804.8|737257.9|738220.3|736763.3|35
1638786810000|2021-12-06 10:33:30|738230.6|737230.6|738119.9|737119.9|738688.9|737258.6|738094.8|736687.2|36
1638786820000|2021-12-06 10:33:40|738107.1|737107.1|738084.9|737084.9|738631.1|737114|738084.9|736590.8|32
1638786830000|2021-12-06 10:33:50|738088|737088|737947.6|736947.6|738088.8|737088.8|737947.6|736947.6|33
1638786840000|2021-12-06 10:34:00|737953.4|736953.4|738077|737077|738352.4|737077|737845.2|736341|40
1638786850000|2021-12-06 10:34:10|738081.4|737081.4|738051|737051|738081.4|737081.4|738048.5|737048.5|38
1638786860000|2021-12-06 10:34:20|738054.4|737054.4|738056.6|737056.6|738062.6|737062.6|738015.7|737015.7|36
1638786870000|2021-12-06 10:34:30|738054.4|737054.4|737845.1|736845.1|738394.1|737057.9|737842|736351.4|35
1638786880000|2021-12-06 10:34:40|737846.5|736846.5|737811.8|736811.8|738290.6|736846.5|737773.1|736278.2|39
1638786890000|2021-12-06 10:34:50|737817.6|736817.6|738371.6|736371.6|738391.8|736904.2|737814.2|736364.1|37
1638786900000|2021-12-06 10:35:00|737874.2|736874.2|738408.4|736408.4|738434.3|736885.8|737874.2|736365.2|37
1638786910000|2021-12-06 10:35:10|738408.3|736408.3|737950|736950|738431.1|736950|737943.4|736401|34
1638786920000|2021-12-06 10:35:20|737946.7|736946.7|737952.7|736952.7|738474.7|736965|737919.1|736451.2|34
1638786930000|2021-12-06 10:35:30|737973.5|736973.5|738023.3|737023.3|738451.3|737045.7|737957.5|736433.5|34
1638786940000|2021-12-06 10:35:40|738026.1|737026.1|738051.5|737051.5|738545.4|737052.7|738002.7|736501.8|32
1638786950000|2021-12-06 10:35:50|738043.5|737043.5|738040.7|737040.7|738556.4|737066.7|738029.3|736515.2|35
1638786960000|2021-12-06 10:36:00|738039.2|737039.2|738612.9|736612.9|738633.8|737127.8|738038.8|736556.2|32
1638786970000|2021-12-06 10:36:10|738608.4|736608.4|738173.6|737173.6|738629.1|737173.6|738098.9|736587.9|29
1638786980000|2021-12-06 10:36:20|738174.5|737174.5|738484.8|736484.8|738551.6|737190.3|738032.3|736483.5|38
1638786990000|2021-12-06 10:36:30|738486.3|736486.3|738008.9|737008.9|738516.4|737010.9|737946.8|736467.7|35
1638787000000|2021-12-06 10:36:40|738477.7|736477.7|738464.4|736464.4|738485.5|736485.5|738453.9|736453.9|38
1638787010000|2021-12-06 10:36:50|738466.2|736466.2|738482.7|736482.7|738496.3|737016.2|737999.3|736466.2|28
1638787020000|2021-12-06 10:37:00|738487.8|736487.8|737989.3|736989.3|738502.8|736989.3|737981.2|736479.2|34
1638787030000|2021-12-06 10:37:10|737986.2|736986.2|738461.9|736461.9|738466.8|737001.6|737970.2|736459.2|33
1638787040000|2021-12-06 10:37:20|738461.3|736461.3|738055.9|737055.9|738478.4|737062.7|737963.5|736444.7|36
1638787050000|2021-12-06 10:37:30|738054.4|737054.4|737717.4|736717.4|738055.7|737055.7|737716.3|736716.3|38
1638787060000|2021-12-06 10:37:40|737704.2|736704.2|738202|736202|738217.2|736723.2|737698|736202|35
1638787070000|2021-12-06 10:37:50|738198.4|736198.4|737678.8|736678.8|738202.9|736687.4|737665.3|736188.1|30
1638787080000|2021-12-06 10:38:00|737679.8|736679.8|737668.4|736668.4|737686.4|736686.4|737663.9|736663.9|32
1638787090000|2021-12-06 10:38:10|737668.6|736668.6|737696.2|736696.2|737711.2|736711.2|737658.8|736658.8|34
1638787100000|2021-12-06 10:38:20|737695.1|736695.1|738192.6|736192.6|738208.3|736714.7|737659|736189.7|33
1638787110000|2021-12-06 10:38:30|737703.6|736703.6|737763.7|736763.7|738273.8|736795.4|737703.6|736273.8|39
1638787120000|2021-12-06 10:38:40|737769.7|736769.7|737792.8|736792.8|737839.5|736839.5|737769.7|736769.7|40
1638787130000|2021-12-06 10:38:50|737791.4|736791.4|738274.7|736274.7|738274.7|736817|737772.7|736268.8|39
1638787140000|2021-12-06 10:39:00|737785.2|736785.2|737896.6|736896.6|737918|736918|737785.2|736785.2|38
1638787150000|2021-12-06 10:39:10|737932.8|736932.8|737943|736943|737946.9|736946.9|737908.5|736908.5|35
1638787160000|2021-12-06 10:39:20|737943.8|736943.8|737913.5|736913.5|737945.1|736945.1|737903.4|736903.4|37
1638787170000|2021-12-06 10:39:30|737909.2|736909.2|737839.9|736839.9|738444.3|736967.9|737839.9|736434.9|40
1638787180000|2021-12-06 10:39:40|737855.1|736855.1|738266.9|736266.9|738304|736858.5|737770.6|736261.6|40
1638787190000|2021-12-06 10:39:50|738267|736267|738290.3|736290.3|738300.2|736300.2|738267|736267|39
1638787200000|2021-12-06 10:40:00|738289.9|736289.9|737993.9|736993.9|738507.4|737015.7|737839.7|736289.9|40
1638787210000|2021-12-06 10:40:10|737995.8|736995.8|737966.4|736966.4|738026.2|737026.2|737966.1|736966.1|35
1638787220000|2021-12-06 10:40:20|738468.3|736468.3|738453.3|736453.3|738476.1|736989.5|737960.4|736443.9|31
1638787230000|2021-12-06 10:40:30|738458.1|736458.1|737985.1|736985.1|738464.5|737005.6|737963.7|736457.2|38
1638787240000|2021-12-06 10:40:40|737976.2|736976.2|738143.1|737143.1|738143.1|737143.1|737966.4|736966.4|30
1638787250000|2021-12-06 10:40:50|738160.6|737160.6|738182.5|737182.5|738677.5|737185.8|738152.3|736651.9|40
1638787260000|2021-12-06 10:41:00|738249|737249|738615.1|736615.1|738768|737310.2|738249|736613.8|39
1638787270000|2021-12-06 10:41:10|738637.4|736637.4|738201.7|737201.7|738719.6|737216|738201.2|736636.8|39
1638787280000|2021-12-06 10:41:20|738202.1|737202.1|738290.1|737290.1|738309.4|737309.4|738202.1|737202.1|37
1638787290000|2021-12-06 10:41:30|738282.8|737282.8|738283.8|737283.8|738311.6|737311.6|738279.7|737279.7|35
1638787300000|2021-12-06 10:41:40|738283.9|737283.9|738746.2|736746.2|738781.7|737337.5|738283.9|736741.2|39
1638787310000|2021-12-06 10:41:50|738749|736749|738611.1|736611.1|738749|736749|738601.1|736601.1|37
1638787320000|2021-12-06 10:42:00|738602.7|736602.7|738491.6|736491.6|738602.7|736602.7|738491.6|736491.6|40
1638787330000|2021-12-06 10:42:10|738491.7|736491.7|738387.5|736387.5|738491.7|736491.7|738376.6|736376.6|40
1638787340000|2021-12-06 10:42:20|738403|736403|738478.9|736478.9|738478.9|736977.6|737976.2|736375.2|38
1638787350000|2021-12-06 10:42:30|738479.9|736479.9|738738.3|736738.3|738745.9|737241.2|738054.6|736479.9|39
1638787360000|2021-12-06 10:42:40|738738.7|736738.7|738710.6|736710.6|738755.4|736755.4|738710.6|736710.6|31
1638787370000|2021-12-06 10:42:50|738698.8|736698.8|738682.1|736682.1|738717.5|736717.5|738682.1|736682.1|37
1638787380000|2021-12-06 10:43:00|738697.5|736697.5|738653.9|736653.9|738700.2|736700.2|738649.2|736649.2|33
1638787390000|2021-12-06 10:43:10|738652.6|736652.6|738552.1|736552.1|738653.5|736653.5|738552.1|736552.1|34
1638787400000|2021-12-06 10:43:20|738551.3|736551.3|738481.3|736481.3|738576.9|737018.5|738014.9|736472.4|38
1638787410000|2021-12-06 10:43:30|738495.6|736495.6|738435.1|736435.1|738529.1|737034.1|737921.2|736435.1|29
1638787420000|2021-12-06 10:43:40|737929.5|736929.5|738371.4|736371.4|738413.1|736931.6|737896.6|736371.4|36
1638787430000|2021-12-06 10:43:50|738374.6|736374.6|738603.1|736603.1|738623.5|737130.4|737891.6|736374.4|40
1638787440000|2021-12-06 10:44:00|738626.7|736626.7|738680.1|736680.1|738680.3|736680.3|738613.2|736613.2|36
1638787450000|2021-12-06 10:44:10|738161.1|737161.1|738694|736694|738713.2|737225|738124.4|736656.7|36
1638787460000|2021-12-06 10:44:20|738693.3|736693.3|738768|736768|738791.5|737298.8|738207.6|736679.7|36
1638787470000|2021-12-06 10:44:30|738776.1|736776.1|738752.5|736752.5|738808.5|737314.7|738291.4|736752.5|34
1638787480000|2021-12-06 10:44:40|738753.3|736753.3|738185.9|737185.9|738753.9|737225.9|738183.2|736672.3|28
1638787490000|2021-12-06 10:44:50|738175.5|737175.5|738664.5|736664.5|738689.6|737207.1|738134.9|736630.7|36
1638787500000|2021-12-06 10:45:00|738654.8|736654.8|738287.9|737287.9|738812.4|737306|738177.4|736654.8|39
1638787510000|2021-12-06 10:45:10|738294.9|737294.9|738436.9|737436.9|738826.1|737448.9|738280.4|736791.8|35
1638787520000|2021-12-06 10:45:20|738435.3|737435.3|738443.9|737443.9|738454|737454|738426.7|737426.7|26
1638787530000|2021-12-06 10:45:30|738442|737442|738440.8|737440.8|738469|737469|738432.1|737432.1|20
1638787540000|2021-12-06 10:45:40|738444.3|737444.3|738432.8|737432.8|738452.2|737452.2|738432.8|737432.8|21
1638787550000|2021-12-06 10:45:50|738434|737434|738470.8|737470.8|738472.2|737472.2|738430|737430|26
1638787560000|2021-12-06 10:46:00|738475.8|737475.8|738432.1|737432.1|738475.8|737475.8|738425.5|737425.5|39
1638787570000|2021-12-06 10:46:10|738433.6|737433.6|738448|737448|738476.2|737476.2|738415.7|737415.7|36
1638787580000|2021-12-06 10:46:20|738447.6|737447.6|738372.4|737372.4|738886.4|737448.8|738272.5|736841.7|38
1638787590000|2021-12-06 10:46:30|738377.2|737377.2|738533.9|737533.9|738986.1|737533.9|738377.2|736960.6|38
1638787600000|2021-12-06 10:46:40|738530.8|737530.8|738676.7|737676.7|738676.7|737676.7|738529|737529|35
1638787610000|2021-12-06 10:46:50|738670.6|737670.6|739101.8|737101.8|739106.8|737689.6|738601.7|737097.6|40
1638787620000|2021-12-06 10:47:00|739103.4|737103.4|739078.3|737078.3|739128.1|737625|738584|737071.5|37
1638787630000|2021-12-06 10:47:10|739073.2|737073.2|738468.9|737468.9|739073.2|737571.2|738467.4|736981.9|38
1638787640000|2021-12-06 10:47:20|738471.1|737471.1|738887.1|736887.1|738947.2|737472.2|738413.5|736884.8|40
1638787650000|2021-12-06 10:47:30|738889.9|736889.9|738881|736881|738913.1|737380.1|738375.5|736864.7|36
1638787660000|2021-12-06 10:47:40|738886.7|736886.7|738844.8|736844.8|738898.8|737386.5|738366|736844.6|36
1638787670000|2021-12-06 10:47:50|738836|736836|738310.3|737310.3|738849.9|737340.3|738296.2|736794.9|33
1638787680000|2021-12-06 10:48:00|738300.1|737300.1|738485.6|737485.6|738872|737485.6|738287|736809.8|39
1638787690000|2021-12-06 10:48:10|738528.7|737528.7|738585.7|737585.7|739053.4|737595.6|738528.7|737043|40
1638787700000|2021-12-06 10:48:20|738582|737582|739082.2|737082.2|739083.2|737583.8|738576.3|737064.8|37
1638787710000|2021-12-06 10:48:30|739082.1|737082.1|739079.5|737079.5|739104.6|737590.9|738586.9|737072.5|37
1638787720000|2021-12-06 10:48:40|739081.6|737081.6|738724.1|737724.1|739172.2|737755.4|738627.8|737069|37
1638787730000|2021-12-06 10:48:50|738728.8|737728.8|738750.8|737750.8|738760.8|737760.8|738728.8|737728.8|26
1638787740000|2021-12-06 10:49:00|738747.3|737747.3|738748.4|737748.4|738809.9|737809.9|738741.1|737741.1|37
1638787750000|2021-12-06 10:49:10|738749.3|737749.3|738748.7|737748.7|738792.2|737792.2|738736.3|737736.3|36
1638787760000|2021-12-06 10:49:20|738731.9|737731.9|738732.9|737732.9|738744.4|737744.4|738727.5|737727.5|25
1638787770000|2021-12-06 10:49:30|738745.4|737745.4|738711.8|737711.8|739214.7|737745.4|738511.8|737003.4|39
1638787780000|2021-12-06 10:49:40|738709|737709|739217.7|737217.7|739227.4|737760.4|738692.9|737202.4|39
1638787790000|2021-12-06 10:49:50|739211.3|737211.3|739206.6|737206.6|739216.2|737697.7|738688.2|737200.1|32
1638787800000|2021-12-06 10:50:00|739202.4|737202.4|738702.1|737702.1|739202.4|737732.9|738693.2|737202.4|35
1638787810000|2021-12-06 10:50:10|738698.8|737698.8|738799.8|737799.8|739228.1|737799.8|738698.8|737192.2|37
1638787820000|2021-12-06 10:50:20|738818.7|737818.7|738823|737823|738830.2|737830.2|738812|737812|27
1638787830000|2021-12-06 10:50:30|738818.1|737818.1|738836|737836|738872.7|737872.7|738804.6|737804.6|36
1638787840000|2021-12-06 10:50:40|738857.8|737857.8|739298.4|737298.4|739320|737857.8|738802.5|737298.4|39
1638787850000|2021-12-06 10:50:50|739306.8|737306.8|739274.3|737274.3|739314.2|737826.2|738795|737267|37
1638787860000|2021-12-06 10:51:00|739286.3|737286.3|738760.7|737760.7|739299.1|737787.6|738722.5|737232.7|36
1638787870000|2021-12-06 10:51:10|738821.7|737821.7|738802.8|737802.8|739321.7|737845.3|738769.5|737281.3|39
1638787880000|2021-12-06 10:51:20|739295.9|737295.9|739263.1|737263.1|739303|737813.7|738758.3|737261.4|35
1638787890000|2021-12-06 10:51:30|738744.6|737744.6|738834.9|737834.9|739233|737865.6|738744.6|737233|36
1638787900000|2021-12-06 10:51:40|738836.2|737836.2|738839.2|737839.2|738839.2|737839.2|738817.4|737817.4|25
1638787910000|2021-12-06 10:51:50|738838.7|737838.7|738833.7|737833.7|738840.2|737840.2|738827.9|737827.9|28
1638787920000|2021-12-06 10:52:00|738835.2|737835.2|738828.3|737828.3|738837.4|737837.4|738827.5|737827.5|32
1638787930000|2021-12-06 10:52:10|738829.2|737829.2|738831.4|737831.4|738837|737837|738826.7|737826.7|25
1638787940000|2021-12-06 10:52:20|738824.4|737824.4|738829|737829|738829.4|737829.4|738823.2|737823.2|29
1638787950000|2021-12-06 10:52:30|738826.6|737826.6|738845.3|737845.3|738845.3|737845.3|738813|737813|25
1638787960000|2021-12-06 10:52:40|738837.9|737837.9|738843.2|737843.2|738854.5|737854.5|738829.5|737829.5|20
1638787970000|2021-12-06 10:52:50|738843.3|737843.3|738758.6|737758.6|738846.3|737846.3|738758.6|737758.6|23
1638787980000|2021-12-06 10:53:00|738781.7|737781.7|738797.1|737797.1|738840.2|737840.2|738756|737756|35
1638787990000|2021-12-06 10:53:10|738795.4|737795.4|738793.4|737793.4|739305.1|737822.8|738775.2|737305.1|33
1638788000000|2021-12-06 10:53:20|738765.4|737765.4|738772.4|737772.4|738829.5|737829.5|738757.1|737757.1|35
1638788010000|2021-12-06 10:53:30|738748|737748|739271.5|737271.5|739271.6|737789.8|738732.4|737239.5|39
1638788020000|2021-12-06 10:53:40|739270.5|737270.5|739228|737228|739270.5|737737.8|738724.3|737228|32
1638788030000|2021-12-06 10:53:50|739236.7|737236.7|739279.6|737279.6|739279.6|737803.8|738732.9|737233.9|37
1638788040000|2021-12-06 10:54:00|739277.6|737277.6|738776.8|737776.8|739277.9|737776.8|738755.7|737260.7|35
1638788050000|2021-12-06 10:54:10|738774.8|737774.8|738788.7|737788.7|738837.1|737837.1|738774.8|737774.8|33
1638788060000|2021-12-06 10:54:20|738799.7|737799.7|738761.3|737761.3|739297.8|737799.7|738749.4|737268.7|36
1638788070000|2021-12-06 10:54:30|738763.7|737763.7|739293.6|737293.6|739295.2|737794.4|738763.7|737282.9|33
1638788080000|2021-12-06 10:54:40|739292.7|737292.7|739278.3|737278.3|739293.2|737809.6|738775.9|737274.7|40
1638788090000|2021-12-06 10:54:50|739283.4|737283.4|739326.6|737326.6|739326.6|737895.4|738793.5|737277.4|36
1638788100000|2021-12-06 10:55:00|738827.7|737827.7|738875.8|737875.8|738892.6|737892.6|738818.9|737818.9|37
1638788110000|2021-12-06 10:55:10|739376.9|737376.9|738833.3|737833.3|739386.4|737882.7|738833.3|737376.9|32
1638788120000|2021-12-06 10:55:20|738841|737841|739338.9|737338.9|739341|737856.3|738806.9|737338.9|36
1638788130000|2021-12-06 10:55:30|739339.6|737339.6|738830.3|737830.3|739349.3|737857.3|738812.5|737337.5|30
1638788140000|2021-12-06 10:55:40|738831.7|737831.7|738803.7|737803.7|738832.5|737832.5|738803.7|737803.7|27
1638788150000|2021-12-06 10:55:50|738810.5|737810.5|738861.2|737861.2|738880|737880|738799.7|737799.7|37
1638788160000|2021-12-06 10:56:00|738871|737871|738876.7|737876.7|738885.7|737885.7|738867.5|737867.5|27
1638788170000|2021-12-06 10:56:10|738876.4|737876.4|738869.2|737869.2|738890.4|737890.4|738859.4|737859.4|28
1638788180000|2021-12-06 10:56:20|738866.7|737866.7|738872.5|737872.5|738897|737897|738858.8|737858.8|30
1638788190000|2021-12-06 10:56:30|738876.7|737876.7|738864.4|737864.4|739380.1|737895.4|738864.4|737380.1|29
1638788200000|2021-12-06 10:56:40|738861.5|737861.5|738852.8|737852.8|738886.9|737886.9|738851.6|737851.6|23
1638788210000|2021-12-06 10:56:50|738850.4|737850.4|738793.5|737793.5|738855.7|737855.7|738776.5|737776.5|28
1638788220000|2021-12-06 10:57:00|738789|737789|738792.7|737792.7|739305|737792.7|738771.9|737277.8|35
1638788230000|2021-12-06 10:57:10|738792.2|737792.2|738770.7|737770.7|738792.2|737792.2|738768.8|737768.8|23
1638788240000|2021-12-06 10:57:20|738780|737780|738780|737780|738790.8|737790.8|738771.2|737771.2|23
1638788250000|2021-12-06 10:57:30|738779.8|737779.8|738762.8|737762.8|739259|737813.9|738738.5|737259|27
1638788260000|2021-12-06 10:57:40|738765.9|737765.9|738748.8|737748.8|738770.6|737770.6|738738.2|737738.2|32
1638788270000|2021-12-06 10:57:50|738750.3|737750.3|738737.2|737737.2|738771.3|737771.3|738734.4|737734.4|32
1638788280000|2021-12-06 10:58:00|738772.3|737772.3|738862.5|737862.5|738869.2|737869.2|738753.8|737753.8|34
1638788290000|2021-12-06 10:58:10|738877.5|737877.5|738858.8|737858.8|739372.8|737884.5|738842.2|737370.2|34
1638788300000|2021-12-06 10:58:20|738865.1|737865.1|739356|737356|739356|737869.5|738840.6|737345.9|28
1638788310000|2021-12-06 10:58:30|739355.8|737355.8|738754.7|737754.7|739369.1|737842.7|738754.7|737334.2|32
1638788320000|2021-12-06 10:58:40|738761.3|737761.3|738727.7|737727.7|738773.9|737773.9|738708.5|737708.5|29
1638788330000|2021-12-06 10:58:50|738729.4|737729.4|738739.9|737739.9|738741.4|737741.4|738727.5|737727.5|28
1638788340000|2021-12-06 10:59:00|738741.3|737741.3|738747.7|737747.7|738760|737760|738704.6|737704.6|29
1638788350000|2021-12-06 10:59:10|738756.8|737756.8|738733.5|737733.5|738759.4|737759.4|738704|737704|32
1638788360000|2021-12-06 10:59:20|738731.3|737731.3|738685.7|737685.7|739174.7|737757|738662.4|737174.7|24
1638788370000|2021-12-06 10:59:30|738678.6|737678.6|738692.3|737692.3|738739.7|737739.7|738678.6|737678.6|21
1638788380000|2021-12-06 10:59:40|738689|737689|738698.5|737698.5|738747.2|737747.2|738689|737689|20
1638788390000|2021-12-06 10:59:50|738702|737702|739136.1|737136.1|739143.2|737711.5|738590.9|737096.4|25
1638788400000|2021-12-06 11:00:00|739149.6|737149.6|739124.4|737124.4|739149.6|737668|738615.8|737114.8|35
1638788410000|2021-12-06 11:00:10|739139.8|737139.8|739135.3|737135.3|739158.6|737158.6|739100.2|737100.2|32
1638788420000|2021-12-06 11:00:20|739151.5|737151.5|739120.3|737120.3|739158.2|737631.1|738625.4|737113.3|34
1638788430000|2021-12-06 11:00:30|739113.4|737113.4|739092.3|737092.3|739118|737118|739085.6|737085.6|29
1638788440000|2021-12-06 11:00:40|739093.7|737093.7|739076.6|737076.6|739095.8|737095.8|739072.2|737072.2|25
1638788450000|2021-12-06 11:00:50|739069.7|737069.7|739113.9|737113.9|739136.4|737626.5|738626.5|737065.3|31
1638788460000|2021-12-06 11:01:00|739115.7|737115.7|739117.2|737117.2|739146.8|737146.8|739115.7|737115.7|29
1638788470000|2021-12-06 11:01:10|739116.4|737116.4|739103.3|737103.3|739117.6|737117.6|739103.3|737103.3|22
1638788480000|2021-12-06 11:01:20|739109.3|737109.3|739149.8|737149.8|739165.3|737667.8|738638.9|737109.3|31
1638788490000|2021-12-06 11:01:30|739149.5|737149.5|739139|737139|739149.5|737149.5|739122.7|737122.7|27
1638788500000|2021-12-06 11:01:40|739141.4|737141.4|739185.9|737185.9|739186.2|737186.2|739141.3|737141.3|24
1638788510000|2021-12-06 11:01:50|739185.3|737185.3|739128.4|737128.4|739188.9|737188.9|739128.4|737128.4|24
1638788520000|2021-12-06 11:02:00|739135.9|737135.9|739125.4|737125.4|739135.9|737135.9|739121.6|737121.6|24
1638788530000|2021-12-06 11:02:10|739133.3|737133.3|738631.8|737631.8|739133.3|737631.8|738631.8|737124.4|20
1638788540000|2021-12-06 11:02:20|738642|737642|739155.4|737155.4|739155.6|737642|738629|737125.9|28
1638788550000|2021-12-06 11:02:30|739154.8|737154.8|739148.8|737148.8|739160.8|737160.8|739140.2|737140.2|30
1638788560000|2021-12-06 11:02:40|739150.2|737150.2|739163.7|737163.7|739163.7|737163.7|739141.2|737141.2|26
1638788570000|2021-12-06 11:02:50|739158.2|737158.2|739115.8|737115.8|739173.5|737661.3|738654|737115.8|24
1638788580000|2021-12-06 11:03:00|739128.6|737128.6|738581.3|737581.3|739128.6|737612.8|738573|737114|32
1638788590000|2021-12-06 11:03:10|738581.8|737581.8|738573.2|737573.2|738581.8|737581.8|738567.9|737567.9|28
1638788600000|2021-12-06 11:03:20|738575.1|737575.1|738572.2|737572.2|738576.4|737576.4|738568|737568|17
1638788610000|2021-12-06 11:03:30|738572|737572|738552.2|737552.2|738572.2|737572.2|738549.6|737549.6|25
1638788620000|2021-12-06 11:03:40|738551.8|737551.8|738363.7|737363.7|738558.3|737558.3|738336.2|737336.2|31
1638788630000|2021-12-06 11:03:50|738350.7|737350.7|738328.9|737328.9|738384.4|737384.4|738301|737301|30
1638788640000|2021-12-06 11:04:00|738348.9|737348.9|738322.4|737322.4|738349.2|737349.2|738312.2|737312.2|34
1638788650000|2021-12-06 11:04:10|738316.8|737316.8|738265|737265|738321|737321|738239.5|737239.5|28
1638788660000|2021-12-06 11:04:20|738268.5|737268.5|738226|737226|738715.5|737268.5|738185.8|736715.5|18
1638788670000|2021-12-06 11:04:30|738210.3|737210.3|738752.4|736752.4|738753.2|737274.2|738082.6|736590.6|35
1638788680000|2021-12-06 11:04:40|738755.1|736755.1|738749|736749|738758.7|736758.7|738731.6|736731.6|28
1638788690000|2021-12-06 11:04:50|738752.2|736752.2|738758.7|736758.7|738793.1|736793.1|738749.1|736749.1|27
1638788700000|2021-12-06 11:05:00|738756.4|736756.4|738336.5|737336.5|738805.6|737340.1|738273|736756.4|34
1638788710000|2021-12-06 11:05:10|738347.9|737347.9|738337.5|737337.5|738350.5|737350.5|738313.4|737313.4|37
1638788720000|2021-12-06 11:05:20|738333.7|737333.7|738327.8|737327.8|738335.3|737335.3|738316|737316|36
1638788730000|2021-12-06 11:05:30|738331.1|737331.1|738270.5|737270.5|738343|737343|738269.2|737269.2|37
1638788740000|2021-12-06 11:05:40|738270.7|737270.7|738248.2|737248.2|738281.8|737281.8|738248.2|737248.2|32
1638788750000|2021-12-06 11:05:50|738247.9|737247.9|738224.7|737224.7|738247.9|737247.9|738207|737207|34
1638788760000|2021-12-06 11:06:00|738223.8|737223.8|738281.4|737281.4|738283.3|737283.3|738215.5|737215.5|31
1638788770000|2021-12-06 11:06:10|738295.2|737295.2|738323.4|737323.4|738335.8|737335.8|738287.2|737287.2|30
1638788780000|2021-12-06 11:06:20|738328.8|737328.8|738332.3|737332.3|738343.4|737343.4|738328.7|737328.7|32
1638788790000|2021-12-06 11:06:30|738331.5|737331.5|738325.5|737325.5|738348.2|737348.2|738306.9|737306.9|38
1638788800000|2021-12-06 11:06:40|738326.2|737326.2|738427.2|737427.2|738442.7|737442.7|738326.2|737326.2|39
1638788810000|2021-12-06 11:06:50|738409|737409|738418.9|737418.9|738451.8|737451.8|738409|737409|37
1638788820000|2021-12-06 11:07:00|738436.2|737436.2|738389.9|737389.9|738448.6|737448.6|738370.6|737370.6|37
1638788830000|2021-12-06 11:07:10|738400.3|737400.3|738402.1|737402.1|738458.3|737458.3|738400.3|737400.3|36
1638788840000|2021-12-06 11:07:20|738411.8|737411.8|738338.3|737338.3|738456.4|737456.4|738333.3|737333.3|36
1638788850000|2021-12-06 11:07:30|738334.9|737334.9|738347.2|737347.2|738851.8|737347.2|738293.1|736839.7|39
1638788860000|2021-12-06 11:07:40|738344.7|737344.7|738351|737351|738362.1|737362.1|738341.4|737341.4|31
1638788870000|2021-12-06 11:07:50|738352|737352|738447.6|737447.6|738461.4|737461.4|738352|737352|23
1638788880000|2021-12-06 11:08:00|738429.2|737429.2|738454.8|737454.8|738467.5|737467.5|738429.2|737429.2|34
1638788890000|2021-12-06 11:08:10|738456.7|737456.7|738450.2|737450.2|738459.2|737459.2|738446.6|737446.6|26
1638788900000|2021-12-06 11:08:20|738451.8|737451.8|738453|737453|738460.1|737460.1|738435.2|737435.2|26
1638788910000|2021-12-06 11:08:30|738455.8|737455.8|738364.4|737364.4|738892.3|737455.8|738364.4|736886.5|24
1638788920000|2021-12-06 11:08:40|738365.5|737365.5|738813.7|736813.7|738866.5|737382.4|738365.5|736810.9|31
1638788930000|2021-12-06 11:08:50|738812.6|736812.6|738779.7|736779.7|738813.9|737300.8|738279.4|736772.7|38
1638788940000|2021-12-06 11:09:00|738779|736779|738844.7|736844.7|738868.4|737369.8|738271.4|736770.6|33
1638788950000|2021-12-06 11:09:10|738841.4|736841.4|738793.4|736793.4|738841.4|736841.4|738786.5|736786.5|30
1638788960000|2021-12-06 11:09:20|738795|736795|738788.8|736788.8|738800.9|736800.9|738775.5|736775.5|29
1638788970000|2021-12-06 11:09:30|738789.4|736789.4|738271|737271|738792.4|737288.6|738253.1|736772|32
1638788980000|2021-12-06 11:09:40|738257.4|737257.4|738777.4|736777.4|738777.4|737293.3|738257.4|736769.1|30
1638788990000|2021-12-06 11:09:50|738776.7|736776.7|738798.6|736798.6|738798.6|737301|738238.4|736739.3|32
1638789000000|2021-12-06 11:10:00|738793.5|736793.5|738827.7|736827.7|738842.9|737359.8|738332.9|736790.7|37
1638789010000|2021-12-06 11:10:10|738835.3|736835.3|738910.4|736910.4|738910.4|737406.1|738386.8|736829.3|39
1638789020000|2021-12-06 11:10:20|738920.6|736920.6|738911.2|736911.2|738940.3|737430.9|738424.1|736906.2|31
1638789030000|2021-12-06 11:10:30|738915.1|736915.1|738880.5|736880.5|738918.6|736918.6|738866|736866|28
1638789040000|2021-12-06 11:10:40|738879.3|736879.3|738900.6|736900.6|738900.7|736900.7|738872.6|736872.6|19
1638789050000|2021-12-06 11:10:50|738906.6|736906.6|738976.7|736976.7|738980.6|737484.3|738477.5|736906.6|33
1638789060000|2021-12-06 11:11:00|738981.3|736981.3|739025.5|737025.5|739038.9|737536.7|738495.3|736978.8|35
1638789070000|2021-12-06 11:11:10|739024.7|737024.7|739024.6|737024.6|739030.8|737030.8|739017.7|737017.7|24
1638789080000|2021-12-06 11:11:20|739018.6|737018.6|738998.1|736998.1|739018.6|737018.6|738991.5|736991.5|24
1638789090000|2021-12-06 11:11:30|739005.9|737005.9|739000.9|737000.9|739011|737011|738999.6|736999.6|28
1638789100000|2021-12-06 11:11:40|739003|737003|739017.8|737017.8|739024.8|737024.8|739003|737003|32
1638789110000|2021-12-06 11:11:50|739018.3|737018.3|738474.9|737474.9|739018.3|737508.6|738474.9|736999.8|33
1638789120000|2021-12-06 11:12:00|738473.9|737473.9|738969.8|736969.8|738973.2|737479.2|738464.2|736967.3|30
1638789130000|2021-12-06 11:12:10|738973.8|736973.8|738477.5|737477.5|738982.7|737496.7|738472.9|736973.8|25
1638789140000|2021-12-06 11:12:20|738403.4|737403.4|738865.7|736865.7|738909.1|737416.7|738371.4|736859.1|35
1638789150000|2021-12-06 11:12:30|738867.5|736867.5|738924.6|736924.6|738935.7|737380.1|738370.3|736863.8|35
1638789160000|2021-12-06 11:12:40|738929.4|736929.4|738520.4|737520.4|739000.2|737520.4|738474.4|736890.3|38
1638789170000|2021-12-06 11:12:50|738513|737513|738529.6|737529.6|739032|737529.6|738513|737008.8|34
1638789180000|2021-12-06 11:13:00|738525.5|737525.5|739033.6|737033.6|739051.1|737531.7|738525.5|737026|36
1638789190000|2021-12-06 11:13:10|739035.1|737035.1|739028.5|737028.5|739035.1|737035.1|739010.5|737010.5|26
1638789200000|2021-12-06 11:13:20|739028.9|737028.9|739008.7|737008.7|739051.1|737497.9|738477.3|736994.1|29
1638789210000|2021-12-06 11:13:30|739013.5|737013.5|739328.6|737328.6|739328.6|737797.1|738467.3|737013.5|38
1638789220000|2021-12-06 11:13:40|739327.7|737327.7|739371.8|737371.8|739385.8|737890|738852.2|737327.7|37
1638789230000|2021-12-06 11:13:50|739381.7|737381.7|739677|737677|739697.3|737994.8|738867.7|737379.9|37
1638789240000|2021-12-06 11:14:00|739654.4|737654.4|738966.1|737966.1|739665.5|738101.2|738962|737575.9|40
1638789250000|2021-12-06 11:14:10|738975.4|737975.4|739463.6|737463.6|739493.3|737994.9|738975.4|737455.1|36
1638789260000|2021-12-06 11:14:20|739456.5|737456.5|739454|737454|739471.2|737471.2|739452.5|737452.5|36
1638789270000|2021-12-06 11:14:30|739442.3|737442.3|738929.3|737929.3|739442.3|737949.4|738925.5|737438.2|33
1638789280000|2021-12-06 11:14:40|738872|737872|739364.6|737364.6|739369|737902|738865.1|737358.6|31
1638789290000|2021-12-06 11:14:50|739369.1|737369.1|738881.6|737881.6|739388.8|737888.2|738880.4|737363.4|25
1638789300000|2021-12-06 11:15:00|738881.2|737881.2|738903.7|737903.7|738955.1|737955.1|738881.2|737881.2|37
1638789310000|2021-12-06 11:15:10|738910.6|737910.6|739354.5|737354.5|739364|737910.6|738835.4|737347.9|29
1638789320000|2021-12-06 11:15:20|738850.4|737850.4|738821.9|737821.9|739364.1|737866.3|738818.8|737334.4|26
1638789330000|2021-12-06 11:15:30|738823.8|737823.8|739368.6|737368.6|739380.5|737899.2|738817.1|737304.6|33
1638789340000|2021-12-06 11:15:40|739369.2|737369.2|739349.1|737349.1|739378.7|737378.7|739349.1|737349.1|26
1638789350000|2021-12-06 11:15:50|739346.9|737346.9|739008.5|737008.5|739347.1|737553.2|738553.2|736999.4|37
1638789360000|2021-12-06 11:16:00|738998.3|736998.3|738917.5|736917.5|739003.2|737495.7|738477|736910.2|38
1638789370000|2021-12-06 11:16:10|738927.8|736927.8|738959.5|736959.5|738999.4|737500.6|738477.7|736923.8|34
1638789380000|2021-12-06 11:16:20|738988.9|736988.9|738885.2|736885.2|738988.9|737491.8|738456.2|736871.4|35
1638789390000|2021-12-06 11:16:30|738902.1|736902.1|739105.8|737105.8|739105.8|737588.6|738480.3|736893|38
1638789400000|2021-12-06 11:16:40|739099.2|737099.2|739243.2|737243.2|739250.1|737689.2|738580.3|737073.1|38
1638789410000|2021-12-06 11:16:50|739230.2|737230.2|739193.6|737193.6|739232.9|737232.9|739169.8|737169.8|35
1638789420000|2021-12-06 11:17:00|739179.9|737179.9|739110.8|737110.8|739181.5|737181.5|739092.8|737092.8|37
1638789430000|2021-12-06 11:17:10|739119.5|737119.5|739123.3|737123.3|739129.9|737625.6|738616.3|737111.8|30
1638789440000|2021-12-06 11:17:20|739126.6|737126.6|739039.2|737039.2|739133.3|737615.5|738541.5|737033|28
1638789450000|2021-12-06 11:17:30|739045.7|737045.7|738528.1|737528.1|739045.7|737537.4|738513|737011.9|33
1638789460000|2021-12-06 11:17:40|738526.8|737526.8|738523.5|737523.5|738537.6|737537.6|738495.2|737495.2|36
1638789470000|2021-12-06 11:17:50|738516.7|737516.7|738649.1|737649.1|738684.9|737684.9|738516.7|737516.7|31
1638789480000|2021-12-06 11:18:00|738655.8|737655.8|739124.1|737124.1|739124.1|737657.6|738616|737115.6|33
1638789490000|2021-12-06 11:18:10|739129.4|737129.4|738581|737581|739129.4|737583.1|738558|737098.3|35
1638789500000|2021-12-06 11:18:20|738581.4|737581.4|738573.8|737573.8|738593.6|737593.6|738561.3|737561.3|31
1638789510000|2021-12-06 11:18:30|738575.3|737575.3|738563.4|737563.4|738583.1|737583.1|738560.4|737560.4|32
1638789520000|2021-12-06 11:18:40|738563.8|737563.8|738560.4|737560.4|738574.9|737574.9|738552.9|737552.9|35
1638789530000|2021-12-06 11:18:50|738562.4|737562.4|738556.9|737556.9|738569.4|737569.4|738556.9|737556.9|29
1638789540000|2021-12-06 11:19:00|738560.5|737560.5|738538.1|737538.1|738561|737561|738519.1|737519.1|25
1638789550000|2021-12-06 11:19:10|738552.6|737552.6|738555.9|737555.9|738555.9|737555.9|738531|737531|29
1638789560000|2021-12-06 11:19:20|738555.7|737555.7|738552.1|737552.1|738555.7|737555.7|738518.6|737518.6|21
1638789570000|2021-12-06 11:19:30|738552.6|737552.6|738553|737553|738559.3|737559.3|738543.3|737543.3|25
1638789580000|2021-12-06 11:19:40|738550.5|737550.5|738555.8|737555.8|738555.8|737555.8|738550.5|737550.5|23
1638789590000|2021-12-06 11:19:50|738550|737550|738539.5|737539.5|739019.2|737550.9|738520.6|737017|25
1638789600000|2021-12-06 11:20:00|738546.9|737546.9|738601|737601|738601|737601|738532.5|737532.5|29
1638789610000|2021-12-06 11:20:10|738607.9|737607.9|739175.4|737175.4|739232.3|737726.2|738596.9|737172.8|38
1638789620000|2021-12-06 11:20:20|739183.2|737183.2|739150.7|737150.7|739203|737687.3|738676.6|737138.7|38
1638789630000|2021-12-06 11:20:30|739150.4|737150.4|738558.7|737558.7|739150.4|737648|738549.5|737062.2|32
1638789640000|2021-12-06 11:20:40|738557|737557|738986.5|736986.5|739009.6|737557|738502.8|736973.1|33
1638789650000|2021-12-06 11:20:50|738984|736984|739007|737007|739007.5|737007.5|738968.4|736968.4|33
1638789660000|2021-12-06 11:21:00|739010.9|737010.9|738980.6|736980.6|739010.9|737010.9|738970.1|736970.1|37
1638789670000|2021-12-06 11:21:10|738981.8|736981.8|738979.9|736979.9|738996.7|736996.7|738978|736978|28
1638789680000|2021-12-06 11:21:20|738485|737485|738466.4|737466.4|738973.9|737485|738462.2|736957.7|30
1638789690000|2021-12-06 11:21:30|738465.6|737465.6|739035.2|737035.2|739046.7|737594.9|738465.6|737019.8|34
1638789700000|2021-12-06 11:21:40|739028.9|737028.9|738504.6|737504.6|739028.9|737504.6|738504.6|737003.3|28
1638789710000|2021-12-06 11:21:50|738501.3|737501.3|738476.4|737476.4|738512.4|737512.4|738469.4|737469.4|29
1638789720000|2021-12-06 11:22:00|738972.4|736972.4|738475.8|737475.8|738984.6|737480.7|738472.9|736959.3|36
1638789730000|2021-12-06 11:22:10|738472.9|737472.9|738979.1|736979.1|738990|737472.9|738472.9|736969.4|35
1638789740000|2021-12-06 11:22:20|738977.3|736977.3|738970.7|736970.7|738987.2|736987.2|738961.3|736961.3|36
1638789750000|2021-12-06 11:22:30|738970.9|736970.9|738973.2|736973.2|738984|736984|738966.6|736966.6|30
1638789760000|2021-12-06 11:22:40|738970.4|736970.4|738898.6|736898.6|738979|737466.9|738458.4|736897.6|32
1638789770000|2021-12-06 11:22:50|738892.5|736892.5|738898.7|736898.7|738907.3|736907.3|738888.5|736888.5|32
1638789780000|2021-12-06 11:23:00|738895.2|736895.2|738762.4|736762.4|738897.2|737289|738279.7|736759.9|37
1638789790000|2021-12-06 11:23:10|738781.9|736781.9|738754.5|736754.5|738789.2|736789.2|738747.2|736747.2|27
1638789800000|2021-12-06 11:23:20|738756|736756|738164.7|737164.7|738756|737170.7|738150.4|736655.5|30
1638789810000|2021-12-06 11:23:30|738684.8|736684.8|738184.9|737184.9|738684.8|737186.8|738161.9|736684.8|32
1638789820000|2021-12-06 11:23:40|738184.6|737184.6|738693.3|736693.3|738696.7|737205.7|738173.7|736688.5|31
1638789830000|2021-12-06 11:23:50|738696.6|736696.6|738694.1|736694.1|738701.5|737196.5|738183.1|736681.8|27
1638789840000|2021-12-06 11:24:00|738698.8|736698.8|738197.6|737197.6|738714.8|737207.2|738172.9|736694.4|31
1638789850000|2021-12-06 11:24:10|738199.6|737199.6|738662.9|736662.9|738696.7|737199.6|738199.6|736662.9|35
1638789860000|2021-12-06 11:24:20|738668.3|736668.3|738667.3|736667.3|738677|737168.4|738159.9|736660.7|30
1638789870000|2021-12-06 11:24:30|738662.9|736662.9|738167.4|737167.4|738671.8|737170.1|738162.4|736657.5|27
1638789880000|2021-12-06 11:24:40|738166.4|737166.4|738697.7|736697.7|738697.7|737194.6|738163.4|736677.2|26
1638789890000|2021-12-06 11:24:50|738689.9|736689.9|738659.8|736659.8|738689.9|737171|738167.4|736654.6|25
1638789900000|2021-12-06 11:25:00|738655.1|736655.1|738657.3|736657.3|738657.3|737164.4|738145.5|736645.4|30
1638789910000|2021-12-06 11:25:10|738657.5|736657.5|738636.7|736636.7|738657.5|737138.1|738135.4|736627.8|25
1638789920000|2021-12-06 11:25:20|738638.2|736638.2|738657.6|736657.6|738658.1|737153.2|738153.2|736630.4|29
1638789930000|2021-12-06 11:25:30|738654.8|736654.8|738651.7|736651.7|738658.2|736658.2|738649.4|736649.4|29
1638789940000|2021-12-06 11:25:40|738650.9|736650.9|738670.1|736670.1|738672.7|736672.7|738648.1|736648.1|30
1638789950000|2021-12-06 11:25:50|738666.9|736666.9|738751|736751|738756|737248|738234|736666.9|34
1638789960000|2021-12-06 11:26:00|738758.6|736758.6|738755.5|736755.5|738763.2|737273.9|738254.6|736750.5|38
1638789970000|2021-12-06 11:26:10|738748.1|736748.1|738235.6|737235.6|738758|737247.1|738232.4|736725.5|30
1638789980000|2021-12-06 11:26:20|738237.1|737237.1|738261.5|737261.5|738763.1|737280.4|738237.1|736756.5|35
1638789990000|2021-12-06 11:26:30|738269|737269|738244.5|737244.5|738747.8|737275.2|738244.5|736740.1|31
1638790000000|2021-12-06 11:26:40|738250.2|737250.2|738298.3|737298.3|738769|737313|738245.3|736749|33
1638790010000|2021-12-06 11:26:50|738277|737277|738311.4|737311.4|738798.8|737312|738273.3|736755.5|32
1638790020000|2021-12-06 11:27:00|738312.6|737312.6|738316.8|737316.8|738318.9|737318.9|738306.6|737306.6|33
1638790030000|2021-12-06 11:27:10|738321.6|737321.6|738304.7|737304.7|738330|737330|738296|737296|33
1638790040000|2021-12-06 11:27:20|738304.6|737304.6|738305.5|737305.5|738308.4|737308.4|738264.8|737264.8|26
1638790050000|2021-12-06 11:27:30|738278|737278|738768.5|736768.5|738768.5|737278|738216.9|736757.2|33
1638790060000|2021-12-06 11:27:40|738271.8|737271.8|738296.8|737296.8|738779.2|737303.6|738259.6|736772.2|30
1638790070000|2021-12-06 11:27:50|738304.5|737304.5|738415.8|737415.8|738426.5|737426.5|738300.2|737300.2|37
1638790080000|2021-12-06 11:28:00|738414.7|737414.7|738952.8|736952.8|738955.8|737470.4|738414.7|736938.2|37
1638790090000|2021-12-06 11:28:10|738951.3|736951.3|738424.5|737424.5|738951.3|737452.6|738424.5|736938.9|34
1638790100000|2021-12-06 11:28:20|738427.3|737427.3|738458.5|737458.5|738939.8|737458.5|738417.5|736916.9|25
1638790110000|2021-12-06 11:28:30|738449.4|737449.4|738469.5|737469.5|738967.9|737478.5|738444.5|736961.1|33
1638790120000|2021-12-06 11:28:40|738469|737469|738475.7|737475.7|738475.7|737475.7|738457.7|737457.7|26
1638790130000|2021-12-06 11:28:50|738466.7|737466.7|738955|736955|738955|737477.6|738465.2|736955|22
1638790140000|2021-12-06 11:29:00|738966.8|736966.8|738480.2|737480.2|738986.1|737493.7|738472.4|736961.3|35
1638790150000|2021-12-06 11:29:10|738479.3|737479.3|738430.8|737430.8|738479.3|737479.3|738430.8|737430.8|31
1638790160000|2021-12-06 11:29:20|738427|737427|738361.5|737361.5|738925.1|737433.1|738343.1|736864.3|36
1638790170000|2021-12-06 11:29:30|738360.5|737360.5|738927|736927|738927|737392.6|738350.9|736877.2|32
1638790180000|2021-12-06 11:29:40|738922.8|736922.8|738476.5|737476.5|738955.7|737490.3|738417.2|736914.7|36
1638790190000|2021-12-06 11:29:50|738475.5|737475.5|738642.2|737642.2|738646.5|737646.5|738475.5|737475.5|35
1638790200000|2021-12-06 11:30:00|738654|737654|739271.1|737271.1|739287.6|737778.4|738651.7|737254.8|36
1638790210000|2021-12-06 11:30:10|739270|737270|738648.8|737648.8|739270|737784|738648.8|737270|32
1638790220000|2021-12-06 11:30:20|738624.9|737624.9|738498.2|737498.2|739107.4|737630.6|738468.7|736956.5|31
1638790230000|2021-12-06 11:30:30|738513.9|737513.9|738639.2|737639.2|738641.5|737641.5|738493.5|737493.5|35
1638790240000|2021-12-06 11:30:40|738635.6|737635.6|738591.5|737591.5|738635.6|737635.6|738591.5|737591.5|34
1638790250000|2021-12-06 11:30:50|738587.2|737587.2|738724.7|737724.7|739158.6|737724.7|738574.5|737147.1|35
1638790260000|2021-12-06 11:31:00|739214.6|737214.6|738704.9|737704.9|739214.6|737714.3|738669.7|737164.5|38
1638790270000|2021-12-06 11:31:10|738696.4|737696.4|738728|737728|739231.8|737745.8|738696.4|737207.3|30
1638790280000|2021-12-06 11:31:20|738721.2|737721.2|738761.5|737761.5|738761.5|737761.5|738702.6|737702.6|38
1638790290000|2021-12-06 11:31:30|738762.3|737762.3|738655.3|737655.3|739220.7|737762.3|738655.3|737197|35
1638790300000|2021-12-06 11:31:40|738660.7|737660.7|739193.3|737193.3|739223.9|737695.3|738658.9|737191.1|34
1638790310000|2021-12-06 11:31:50|739180.4|737180.4|738692.3|737692.3|739186|737693.4|738666.4|737167.7|32
1638790320000|2021-12-06 11:32:00|738691.5|737691.5|738680.8|737680.8|739186.5|737700.6|738673.7|737164.7|29
1638790330000|2021-12-06 11:32:10|738687.6|737687.6|738684.3|737684.3|739191.8|737706|738677.7|737191.8|22
1638790340000|2021-12-06 11:32:20|738682.7|737682.7|738701.7|737701.7|738715.2|737715.2|738682.7|737682.7|30
1638790350000|2021-12-06 11:32:30|738702.5|737702.5|738676.2|737676.2|738702.5|737702.5|738660.7|737660.7|25
1638790360000|2021-12-06 11:32:40|738671.5|737671.5|738694.8|737694.8|738699.8|737699.8|738657.8|737657.8|33
1638790370000|2021-12-06 11:32:50|738717.9|737717.9|738810.7|737810.7|738818.3|737818.3|738694.5|737694.5|38
1638790380000|2021-12-06 11:33:00|738813.1|737813.1|738737|737737|738823.8|737823.8|738698.1|737698.1|35
1638790390000|2021-12-06 11:33:10|738723.1|737723.1|738721.9|737721.9|738729.7|737729.7|738693.1|737693.1|29
1638790400000|2021-12-06 11:33:20|738719|737719|738791.6|737791.6|738791.6|737791.6|738708.3|737708.3|21
1638790410000|2021-12-06 11:33:30|738798.7|737798.7|738763.4|737763.4|738814.4|737814.4|738763.4|737763.4|35
1638790420000|2021-12-06 11:33:40|738769|737769|739233.8|737233.8|739260.1|737772.9|738727.7|737228.3|31
1638790430000|2021-12-06 11:33:50|739216.1|737216.1|739199.2|737199.2|739216.1|737216.1|739166.9|737166.9|36
1638790440000|2021-12-06 11:34:00|739205.1|737205.1|739182.4|737182.4|739205.1|737205.1|739182.4|737182.4|31
1638790450000|2021-12-06 11:34:10|739184.3|737184.3|739217.2|737217.2|739219.9|737715.2|738712.4|737175.1|30
1638790460000|2021-12-06 11:34:20|739221.9|737221.9|739248.6|737248.6|739253.7|737754.9|738747.2|737221.9|23
1638790470000|2021-12-06 11:34:30|739253.5|737253.5|738763.9|737763.9|739260|737764|738756.2|737248.4|19
1638790480000|2021-12-06 11:34:40|738759.2|737759.2|739137.5|737137.5|739137.5|737854.9|738619.6|737137.5|37
1638790490000|2021-12-06 11:34:50|739132.3|737132.3|738644|736644|739132.3|737677.6|738473.8|736599.8|39
1638790500000|2021-12-06 11:35:00|738613.2|736613.2|738827.1|736827.1|738881.8|737237.7|738237.7|736613.2|39
1638790510000|2021-12-06 11:35:10|738835.4|736835.4|738780.2|736780.2|738893.2|736893.2|738780.2|736780.2|35
1638790520000|2021-12-06 11:35:20|738785.4|736785.4|738612.8|736612.8|738819.7|737296.6|738283.3|736609.4|37
1638790530000|2021-12-06 11:35:30|738609.8|736609.8|738707.9|736707.9|738715.3|736715.3|738571.8|736571.8|39
1638790540000|2021-12-06 11:35:40|738702.1|736702.1|738788.8|736788.8|738817.9|736817.9|738689.7|736689.7|34
1638790550000|2021-12-06 11:35:50|738806.2|736806.2|738900.6|736900.6|738916.9|737345.6|738302.6|736753|40
1638790560000|2021-12-06 11:36:00|738898|736898|738916.8|736916.8|738925.7|736925.7|738877.4|736877.4|36
1638790570000|2021-12-06 11:36:10|738914.8|736914.8|738918|736918|738918|736918|738897.2|736897.2|26
1638790580000|2021-12-06 11:36:20|738922.1|736922.1|738982.6|736982.6|739004.3|737004.3|738922.1|736922.1|21
1638790590000|2021-12-06 11:36:30|738983.8|736983.8|738960.7|736960.7|738987.5|736987.5|738960.7|736960.7|19
1638790600000|2021-12-06 11:36:40|738972.7|736972.7|739088.5|737088.5|739090.5|737090.5|738972.6|736972.6|30
1638790610000|2021-12-06 11:36:50|739091.2|737091.2|738650.6|737650.6|739143.4|737678|738646.5|737091|36
1638790620000|2021-12-06 11:37:00|738651.8|737651.8|739086|737086|739086|737674.1|738524|736796.4|35
1638790630000|2021-12-06 11:37:10|739114.6|737114.6|739078.3|737078.3|739166.8|737166.8|739050|737050|30
1638790640000|2021-12-06 11:37:20|739081.5|737081.5|738569.3|737569.3|739126.9|737569.3|738566.7|737081.5|30
1638790650000|2021-12-06 11:37:30|739075.8|737075.8|738564.2|737564.2|739075.8|737570.7|738560|737074|25
1638790660000|2021-12-06 11:37:40|738563.1|737563.1|738465.5|737465.5|738975.6|737615.1|738431|736946|35
1638790670000|2021-12-06 11:37:50|738451.6|737451.6|738480.1|737480.1|739022.1|737513.6|738439.2|736947.6|37
1638790680000|2021-12-06 11:38:00|738988.9|736988.9|738981.5|736981.5|739011.4|737517.4|738484.8|736966.5|36
1638790690000|2021-12-06 11:38:10|738986.2|736986.2|738986.1|736986.1|738990.2|737484.6|738375.8|736880.2|34
1638790700000|2021-12-06 11:38:20|738981.5|736981.5|738980.4|736980.4|738999.6|737500.3|738466.2|736977.6|35
1638790710000|2021-12-06 11:38:30|738982.3|736982.3|738456.4|737456.4|739086.3|737590|738446.7|736958.2|30
1638790720000|2021-12-06 11:38:40|738971.5|736971.5|738430.2|737430.2|738974.8|737458.4|738430.2|736922.9|34
1638790730000|2021-12-06 11:38:50|738933|736933|738403.4|737403.4|738953.8|737411|738403.4|736919.9|36
1638790740000|2021-12-06 11:39:00|738927|736927|738331.8|737331.8|738927|737364.2|738328.4|736831|28
1638790750000|2021-12-06 11:39:10|738421.9|737421.9|738847.4|736847.4|738895|737428.1|738361.2|736845|35
1638790760000|2021-12-06 11:39:20|738850.4|736850.4|738841.1|736841.1|738855.4|737368.8|738346.1|736841.1|29
1638790770000|2021-12-06 11:39:30|738848.8|736848.8|738864.9|736864.9|738883.7|737392.1|738388.1|736848.8|35
1638790780000|2021-12-06 11:39:40|738378.2|737378.2|738847.7|736847.7|738876.5|737388.9|738378.2|736845.8|30
1638790790000|2021-12-06 11:39:50|738844.5|736844.5|738326.9|737326.9|738855.9|737334.9|738308.2|736823|23
1638790800000|2021-12-06 11:40:00|738322.8|737322.8|738833.1|736833.1|738861.1|737373.1|738321.6|736820.4|31
1638790810000|2021-12-06 11:40:10|738836.6|736836.6|738848.4|736848.4|738848.4|736848.4|738808.4|736808.4|35
1638790820000|2021-12-06 11:40:20|738869.4|736869.4|738847.5|736847.5|738898.6|736898.6|738842.2|736842.2|33
1638790830000|2021-12-06 11:40:30|738843.2|736843.2|738212.6|737212.6|738843.5|737354.9|738212.6|736709.4|30
1638790840000|2021-12-06 11:40:40|738212.8|737212.8|738731.9|736731.9|738776.7|737242.4|738210.6|736716.7|39
1638790850000|2021-12-06 11:40:50|738735.4|736735.4|738810.3|736810.3|738812|737313.1|738187.1|736691.7|35
1638790860000|2021-12-06 11:41:00|738314.6|737314.6|738695.8|736695.8|738768.8|737314.6|738251.9|736685.1|35
1638790870000|2021-12-06 11:41:10|738696.5|736696.5|738152.1|737152.1|738696.5|737190.2|738146.3|736663.3|32
1638790880000|2021-12-06 11:41:20|738153.2|737153.2|738152.2|737152.2|738153.2|737153.2|738135.4|737135.4|37
1638790890000|2021-12-06 11:41:30|738152.1|737152.1|738688.4|736688.4|738702.4|737205.3|738147.8|736688.4|34
1638790900000|2021-12-06 11:41:40|738698.2|736698.2|738688.9|736688.9|738703.7|737183.2|738171.5|736674.9|36
1638790910000|2021-12-06 11:41:50|738687.7|736687.7|738177.4|737177.4|738694.7|737179.7|738177.4|736673.3|32
1638790920000|2021-12-06 11:42:00|738175|737175|738675.9|736675.9|738679.3|737203.9|738167.7|736675.9|32
1638790930000|2021-12-06 11:42:10|738689.2|736689.2|738699.4|736699.4|738708.2|736708.2|738672.1|736672.1|35
1638790940000|2021-12-06 11:42:20|738704.1|736704.1|738199.1|737199.1|738704.1|737201.6|738191.8|736696|30
1638790950000|2021-12-06 11:42:30|738201.2|737201.2|737995.2|736995.2|738656.1|737209.1|737995.2|736646.1|37
1638790960000|2021-12-06 11:42:40|738012.1|737012.1|738098.4|737098.4|738098.4|737098.4|738012.1|737012.1|31
1638790970000|2021-12-06 11:42:50|738092.8|737092.8|738656.5|736656.5|738656.5|737157.7|738092.8|736628.8|31
1638790980000|2021-12-06 11:43:00|738654.3|736654.3|738081.5|737081.5|738654.4|737160.9|738070.5|736654.3|35
1638790990000|2021-12-06 11:43:10|738079.8|737079.8|738070.8|737070.8|738547.2|737084.4|738041.9|736536.9|34
1638791000000|2021-12-06 11:43:20|738053.7|737053.7|738041.7|737041.7|738058.5|737058.5|738020.9|737020.9|33
1638791010000|2021-12-06 11:43:30|738039.4|737039.4|738042.8|737042.8|738045.4|737045.4|738026.9|737026.9|33
1638791020000|2021-12-06 11:43:40|738025.2|737025.2|738047.7|737047.7|738549.3|737065|738022.2|736532.9|25
1638791030000|2021-12-06 11:43:50|738046.3|737046.3|738031.9|737031.9|738049.1|737049.1|738023.2|737023.2|25
1638791040000|2021-12-06 11:44:00|738033.7|737033.7|738483.8|736483.8|738499.4|737038.8|737990.4|736483|35
1638791050000|2021-12-06 11:44:10|738486.7|736486.7|738422.6|736422.6|738489.4|736991|737919.4|736420.4|39
1638791060000|2021-12-06 11:44:20|738427.5|736427.5|738505.9|736505.9|738505.9|736505.9|738418.3|736418.3|33
1638791070000|2021-12-06 11:44:30|738477.9|736477.9|737921.3|736921.3|738517.8|737021.8|737921.3|736422|37
1638791080000|2021-12-06 11:44:40|737906.5|736906.5|738368.8|736368.8|738417.7|736926|737874.9|736361.3|36
1638791090000|2021-12-06 11:44:50|738369.8|736369.8|738436.7|736436.7|738443.6|736962.7|737882.7|736369.2|37
1638791100000|2021-12-06 11:45:00|738441.9|736441.9|738008.5|737008.5|738441.9|737021.8|737930.2|736415.2|34
1638791110000|2021-12-06 11:45:10|737995|736995|738040.1|737040.1|738052.6|737052.6|737991.5|736991.5|31
1638791120000|2021-12-06 11:45:20|738069.2|737069.2|738471.7|736471.7|738502.4|737069.2|737971.3|736460.2|34
1638791130000|2021-12-06 11:45:30|738465.9|736465.9|738483.7|736483.7|738496.6|737006|738006|736465.9|27
1638791140000|2021-12-06 11:45:40|738483.9|736483.9|737868.5|736868.5|738483.9|736993.2|737864.6|736365|37
1638791150000|2021-12-06 11:45:50|737868.7|736868.7|737864.4|736864.4|738369.1|736868.7|737860.3|736354.5|23
1638791160000|2021-12-06 11:46:00|737866.2|736866.2|737878.2|736878.2|737880.2|736880.2|737846.5|736846.5|32
1638791170000|2021-12-06 11:46:10|737879.9|736879.9|737921.2|736921.2|737971|736971|737879.9|736879.9|31
1638791180000|2021-12-06 11:46:20|737925.8|736925.8|737868.4|736868.4|737928.9|736928.9|737866|736866|30
1638791190000|2021-12-06 11:46:30|737868.5|736868.5|737864.9|736864.9|737897.1|736897.1|737864.9|736864.9|27
1638791200000|2021-12-06 11:46:40|737863.9|736863.9|737883.3|736883.3|737883.3|736883.3|737854.7|736854.7|27
1638791210000|2021-12-06 11:46:50|737883|736883|737856.7|736856.7|737884.4|736884.4|737852.4|736852.4|28
1638791220000|2021-12-06 11:47:00|737858.4|736858.4|737842.2|736842.2|737859.8|736859.8|737842.2|736842.2|27
1638791230000|2021-12-06 11:47:10|737841|736841|737853.5|736853.5|737863.7|736863.7|737836|736836|29
1638791240000|2021-12-06 11:47:20|737863|736863|737851.7|736851.7|737863|736863|737841.1|736841.1|32
1638791250000|2021-12-06 11:47:30|737848.8|736848.8|737897.8|736897.8|737911.8|736911.8|737838.7|736838.7|31
1638791260000|2021-12-06 11:47:40|737906.9|736906.9|738034.8|737034.8|738035.9|737035.9|737893.7|736893.7|32
1638791270000|2021-12-06 11:47:50|738035.1|737035.1|737967.5|736967.5|738035.1|737035.1|737967.5|736967.5|33
1638791280000|2021-12-06 11:48:00|737982.3|736982.3|738433.7|736433.7|738487.8|736986.3|737940.6|736433.7|37
1638791290000|2021-12-06 11:48:10|738432.8|736432.8|738460.1|736460.1|738471.1|736969.8|737969.8|736432.8|31
1638791300000|2021-12-06 11:48:20|737985.8|736985.8|737967.9|736967.9|738470.2|736985.8|737946|736434.1|34
1638791310000|2021-12-06 11:48:30|737962.1|736962.1|737990.9|736990.9|738481.7|736994.8|737956.8|736437.7|38
1638791320000|2021-12-06 11:48:40|737989.6|736989.6|738011.3|737011.3|738017.7|737017.7|737984.3|736984.3|37
1638791330000|2021-12-06 11:48:50|738054.5|737054.5|738079|737079|738085.9|737085.9|738054.5|737054.5|30
1638791340000|2021-12-06 11:49:00|738068.7|737068.7|738170.9|737170.9|738175.8|737175.8|738063.4|737063.4|31
1638791350000|2021-12-06 11:49:10|738170.7|737170.7|738261.9|737261.9|738261.9|737261.9|738162.5|737162.5|37
1638791360000|2021-12-06 11:49:20|738260.6|737260.6|738269.4|737269.4|738772.7|737280.7|738240.8|736759.4|32
1638791370000|2021-12-06 11:49:30|738269.1|737269.1|738308.6|737308.6|738309.7|737309.7|738258.1|737258.1|33
1638791380000|2021-12-06 11:49:40|738303.9|737303.9|738295.6|737295.6|738317.5|737317.5|738291.6|737291.6|35
1638791390000|2021-12-06 11:49:50|738297.4|737297.4|738358.3|737358.3|738828.5|737358.3|738295.2|736820.6|33
1638791400000|2021-12-06 11:50:00|738347.3|737347.3|738360.8|737360.8|738379.5|737379.5|738341.4|737341.4|30
1638791410000|2021-12-06 11:50:10|738360.5|737360.5|738321.2|737321.2|738816.4|737370.2|738321.2|736816.4|26
1638791420000|2021-12-06 11:50:20|738319.8|737319.8|738368.7|737368.7|738850.5|737368.7|738319.8|736845.6|30
1638791430000|2021-12-06 11:50:30|738363.4|737363.4|738406.1|737406.1|738407.4|737407.4|738363.4|737363.4|23
1638791440000|2021-12-06 11:50:40|738402.1|737402.1|738392.8|737392.8|738406.2|737406.2|738392.6|737392.6|22
1638791450000|2021-12-06 11:50:50|738392.4|737392.4|738397.1|737397.1|738440|737440|738383.2|737383.2|28
1638791460000|2021-12-06 11:51:00|738407.7|737407.7|738553.5|737553.5|738553.5|737553.5|738407.7|737407.7|38
1638791470000|2021-12-06 11:51:10|739046.5|737046.5|738665.3|737665.3|739049.1|737667.7|738530.5|737036|36
1638791480000|2021-12-06 11:51:20|738657.8|737657.8|738612.3|737612.3|738660.9|737660.9|738612.3|737612.3|34
1638791490000|2021-12-06 11:51:30|738617.5|737617.5|738638.9|737638.9|738651.3|737651.3|738617.5|737617.5|28
1638791500000|2021-12-06 11:51:40|738638.7|737638.7|738529.7|737529.7|738638.7|737638.7|738522.8|737522.8|30
1638791510000|2021-12-06 11:51:50|738528.2|737528.2|738477.7|737477.7|739003.8|737531.3|738467.6|737000.4|33
1638791520000|2021-12-06 11:52:00|738477.6|737477.6|738958.5|736958.5|738960.7|737494|738467.1|736952.5|33
1638791530000|2021-12-06 11:52:10|738969.7|736969.7|738381.4|737381.4|738974.3|737457.7|738381.4|736929.4|30
1638791540000|2021-12-06 11:52:20|738383.5|737383.5|738898.8|736898.8|738903.4|737407|738378.8|736881|32
1638791550000|2021-12-06 11:52:30|738901.3|736901.3|738911.4|736911.4|738914.9|737415.1|738411.4|736892.6|32
1638791560000|2021-12-06 11:52:40|738423.3|737423.3|738391.5|737391.5|738946.4|737423.3|738389.3|736873.3|30
1638791570000|2021-12-06 11:52:50|738866.5|736866.5|738906.2|736906.2|738919.1|737415.9|738415.9|736866.5|26
1638791580000|2021-12-06 11:53:00|738911|736911|738388.2|737388.2|738922.2|737424.7|738388.2|736899.2|32
1638791590000|2021-12-06 11:53:10|738397.6|737397.6|738515.7|737515.7|739016.2|737516.9|738379.5|736880.3|33
1638791600000|2021-12-06 11:53:20|738507.2|737507.2|738508.1|737508.1|739022.4|737514.6|738503.2|736997.2|24
1638791610000|2021-12-06 11:53:30|738507.8|737507.8|738534|737534|739020.3|737538.7|738506.8|737002.5|29
1638791620000|2021-12-06 11:53:40|738530.8|737530.8|738557.7|737557.7|738557.7|737557.7|738530.1|737530.1|31
1638791630000|2021-12-06 11:53:50|738551.3|737551.3|738640.3|737640.3|738652.4|737652.4|738546.5|737546.5|35
1638791640000|2021-12-06 11:54:00|738638.6|737638.6|738764|737764|739204.2|737764|738635.6|737128.6|37
1638791650000|2021-12-06 11:54:10|738753.4|737753.4|738780.1|737780.1|739251.7|737786.1|738737.7|737229.2|35
1638791660000|2021-12-06 11:54:20|738771.7|737771.7|739267.2|737267.2|739275.2|737807.8|738752.8|737259|35
1638791670000|2021-12-06 11:54:30|739265.3|737265.3|738823|737823|739313.1|737832.6|738768.7|737254|32
1638791680000|2021-12-06 11:54:40|738812.6|737812.6|738843.9|737843.9|739315|737847.1|738804.4|737292|30
1638791690000|2021-12-06 11:54:50|738840.3|737840.3|739185.6|737185.6|739282.2|737859.7|738832.9|737181.9|33
1638791700000|2021-12-06 11:55:00|739188|737188|738690|737690|739220.4|737742.4|738686.7|737176.8|35
1638791710000|2021-12-06 11:55:10|738683|737683|739201.1|737201.1|739221.6|737710.5|738668.9|737174.7|34
1638791720000|2021-12-06 11:55:20|739189.6|737189.6|739275.8|737275.8|739275.8|737772.4|738709.5|737184.9|30
1638791730000|2021-12-06 11:55:30|738761.5|737761.5|739239.1|737239.1|739267.3|737786.4|738755.3|737212.5|30
1638791740000|2021-12-06 11:55:40|739239.3|737239.3|739246|737246|739263.1|737745.2|738737.6|737219.3|31
1638791750000|2021-12-06 11:55:50|739240.8|737240.8|739214|737214|739249.1|737747.9|738747.9|737206|32
1638791760000|2021-12-06 11:56:00|739214.9|737214.9|739189.1|737189.1|739236.7|737706.6|738687.4|737160|31
1638791770000|2021-12-06 11:56:10|739189|737189|739183.5|737183.5|739215.3|737695|738695|737177.4|32
1638791780000|2021-12-06 11:56:20|739184.8|737184.8|739006.8|737006.8|739245.8|737650.7|738533.1|737006.8|35
1638791790000|2021-12-06 11:56:30|739032.4|737032.4|738583.4|737583.4|739086.7|737602.2|738546|737030.4|33
1638791800000|2021-12-06 11:56:40|738588.6|737588.6|738925.9|736925.9|739073.4|737597.3|738432.7|736925.5|36
1638791810000|2021-12-06 11:56:50|738927.4|736927.4|739079.1|737079.1|739082.6|737598|738428.1|736925.9|39
1638791820000|2021-12-06 11:57:00|739079.3|737079.3|739056.3|737056.3|739141.4|737657.3|738554.8|737037.8|39
1638791830000|2021-12-06 11:57:10|739070.4|737070.4|738480.9|737480.9|739070.4|737528.8|738473.6|736981|30
1638791840000|2021-12-06 11:57:20|738482.4|737482.4|738561.2|737561.2|738958|737582.6|738435.5|736949.5|29
1638791850000|2021-12-06 11:57:30|738566.9|737566.9|739140.2|737140.2|739140.2|737634.1|738550.4|737037.2|29
1638791860000|2021-12-06 11:57:40|739139.2|737139.2|739151.6|737151.6|739151.6|737151.6|739126.3|737126.3|31
1638791870000|2021-12-06 11:57:50|739156.9|737156.9|739208.5|737208.5|739225.5|737726.5|738720.8|737152.5|34
1638791880000|2021-12-06 11:58:00|739203.4|737203.4|739195.4|737195.4|739203.4|737705.1|738694.2|737159.7|37
1638791890000|2021-12-06 11:58:10|739201.5|737201.5|739252.5|737252.5|739311.5|737800.4|738758.1|737201.5|23
1638791900000|2021-12-06 11:58:20|739251.6|737251.6|739103.1|737103.1|739254.6|737688.7|738609.2|737092.5|35
1638791910000|2021-12-06 11:58:30|739105.9|737105.9|739167.5|737167.5|739169.3|737653.1|738653.1|737086.5|35
1638791920000|2021-12-06 11:58:40|739165.7|737165.7|739290.4|737290.4|739296.3|737811.8|738770.2|737165.7|29
1638791930000|2021-12-06 11:58:50|739274|737274|739066.6|737066.6|739274|737757.7|738567.7|737064.4|29
1638791940000|2021-12-06 11:59:00|739057.9|737057.9|738599.9|737599.9|739131.5|737607|738599.9|737040|40
1638791950000|2021-12-06 11:59:10|739088.2|737088.2|739156.1|737156.1|739164.4|737638.9|738582.8|737088.2|35
1638791960000|2021-12-06 11:59:20|739160.3|737160.3|739065.8|737065.8|739164.4|737629.9|738575.4|737056.8|33
1638791970000|2021-12-06 11:59:30|739060.3|737060.3|738542.1|737542.1|739075.5|737542.1|738542.1|737041.8|38
1638791980000|2021-12-06 11:59:40|738539.5|737539.5|739006.3|737006.3|739045.1|737540.8|738539.5|736977.7|31
1638791990000|2021-12-06 11:59:50|739002.3|737002.3|739021.1|737021.1|739022.2|737022.2|738998|736998|32
1638792000000|2021-12-06 12:00:00|739021.2|737021.2|739011.2|737011.2|739029.5|737527.1|738485.1|736978.5|36
1638792010000|2021-12-06 12:00:10|739008.3|737008.3|739042.8|737042.8|739101.2|737551.1|738522.6|737003.1|34
1638792020000|2021-12-06 12:00:20|739046.6|737046.6|739072|737072|739082.8|737082.8|739034|737034|36
1638792030000|2021-12-06 12:00:30|739106|737106|739177.2|737177.2|739188.3|737680.9|738604.6|737083.9|39
1638792040000|2021-12-06 12:00:40|739175.8|737175.8|739125.1|737125.1|739177.7|737630.6|738607.3|737113.4|33
1638792050000|2021-12-06 12:00:50|739128.9|737128.9|739124.9|737124.9|739142.6|737650.7|738615.4|737096.2|34
1638792060000|2021-12-06 12:01:00|739124.8|737124.8|738657.8|737657.8|739151.4|737657.8|738524.7|737049.1|35
1638792070000|2021-12-06 12:01:10|738653.5|737653.5|739155.9|737155.9|739158.5|737653.5|738646.1|737097.1|39
1638792080000|2021-12-06 12:01:20|739153.2|737153.2|739207.3|737207.3|739212.3|737702.1|738676.7|737153.2|39
1638792090000|2021-12-06 12:01:30|739209|737209|738680.5|737680.5|739209|737728|738666.6|737160.8|33
1638792100000|2021-12-06 12:01:40|738678.7|737678.7|738799.8|737799.8|739182.4|737799.8|738677.6|737175.3|33
1638792110000|2021-12-06 12:01:50|738805.3|737805.3|739271.5|737271.5|739271.5|737805.3|738762.9|737264.2|30
1638792120000|2021-12-06 12:02:00|739270.5|737270.5|738789.2|737789.2|739280.6|737793.4|738774.4|737260.7|35
1638792130000|2021-12-06 12:02:10|738800|737800|738789.1|737789.1|738804.5|737804.5|738779.2|737779.2|33
1638792140000|2021-12-06 12:02:20|738788.4|737788.4|738795.2|737795.2|738797.7|737797.7|738774.3|737774.3|35
1638792150000|2021-12-06 12:02:30|738788.2|737788.2|738841.3|737841.3|738852.5|737852.5|738786.2|737786.2|32
1638792160000|2021-12-06 12:02:40|738835.9|737835.9|738838.3|737838.3|738844.8|737844.8|738831.2|737831.2|34
1638792170000|2021-12-06 12:02:50|738828.2|737828.2|738837.6|737837.6|738849.3|737849.3|738821.7|737821.7|33
1638792180000|2021-12-06 12:03:00|738837.2|737837.2|738813.2|737813.2|739280.5|737837.2|738759.2|737258.2|36
1638792190000|2021-12-06 12:03:10|738808.2|737808.2|739297.3|737297.3|739302.1|737818.4|738787.3|737290.5|35
1638792200000|2021-12-06 12:03:20|739294.7|737294.7|738813.5|737813.5|739296.9|737821.5|738800.5|737294.7|27
1638792210000|2021-12-06 12:03:30|738814.1|737814.1|738813|737813|738829.9|737829.9|738808.3|737808.3|27
1638792220000|2021-12-06 12:03:40|738810.6|737810.6|739293.8|737293.8|739300.6|737813.5|738808|737282.5|30
1638792230000|2021-12-06 12:03:50|739298|737298|738816.1|737816.1|739314.4|737841.5|738806.3|737298|33
1638792240000|2021-12-06 12:04:00|738819.3|737819.3|739303.3|737303.3|739310|737841.5|738790.2|737289|27
1638792250000|2021-12-06 12:04:10|739302.2|737302.2|738778.8|737778.8|739302.2|737790.7|738756.1|737273.2|25
1638792260000|2021-12-06 12:04:20|738780.9|737780.9|738773.2|737773.2|738781.3|737781.3|738762.9|737762.9|30
1638792270000|2021-12-06 12:04:30|738773.9|737773.9|738759.7|737759.7|738774.3|737774.3|738748.5|737748.5|27
1638792280000|2021-12-06 12:04:40|738767.6|737767.6|738769.9|737769.9|738778.4|737778.4|738752.7|737752.7|25
1638792290000|2021-12-06 12:04:50|738763|737763|738685.6|737685.6|739186.4|737767.1|738683|737175.4|28
1638792300000|2021-12-06 12:05:00|738689.4|737689.4|739126.3|737126.3|739206.2|737701.7|738626.4|737126.3|38
1638792310000|2021-12-06 12:05:10|739129.1|737129.1|739118.9|737118.9|739134.8|737134.8|739106.2|737106.2|30
1638792320000|2021-12-06 12:05:20|739118.3|737118.3|738616.1|737616.1|739125.4|737632|738609|737109.3|32
1638792330000|2021-12-06 12:05:30|738623.4|737623.4|738611.7|737611.7|738625.2|737625.2|738600|737600|29
1638792340000|2021-12-06 12:05:40|738609.5|737609.5|739101.3|737101.3|739120.9|737638.6|738599.6|737091.3|27
1638792350000|2021-12-06 12:05:50|739096.4|737096.4|739117.8|737117.8|739143.8|737639.7|738613.5|737096.4|31
1638792360000|2021-12-06 12:06:00|739115.7|737115.7|738719.7|737719.7|739146.4|737733.2|738622.3|737108.4|34
1638792370000|2021-12-06 12:06:10|738722.8|737722.8|738727|737727|738736.5|737736.5|738713.4|737713.4|30
1638792380000|2021-12-06 12:06:20|738726.1|737726.1|738712|737712|739214.9|737736.1|738707.3|737209.8|36
1638792390000|2021-12-06 12:06:30|738707.6|737707.6|738759.1|737759.1|738780.4|737780.4|738705.7|737705.7|32
1638792400000|2021-12-06 12:06:40|738759.2|737759.2|738822.6|737822.6|739309.9|737828|738754.5|737302.2|38
1638792410000|2021-12-06 12:06:50|738820|737820|738826.9|737826.9|738856.7|737856.7|738803|737803|35
1638792420000|2021-12-06 12:07:00|738824.3|737824.3|738822|737822|739333.6|737834.2|738800.6|737300.9|36
1638792430000|2021-12-06 12:07:10|738825.7|737825.7|738825.5|737825.5|739329.8|737847|738818|737329.8|36
1638792440000|2021-12-06 12:07:20|738825.4|737825.4|738808.3|737808.3|738830.2|737830.2|738803.6|737803.6|35
1638792450000|2021-12-06 12:07:30|738808.7|737808.7|738831.9|737831.9|739329.4|737856.5|738808.7|737319.5|30
1638792460000|2021-12-06 12:07:40|738833.8|737833.8|739311.3|737311.3|739316.5|737835.7|738826.6|737307.9|31
1638792470000|2021-12-06 12:07:50|739314.6|737314.6|738826.1|737826.1|739315.2|737845.1|738815.6|737312.3|32
1638792480000|2021-12-06 12:08:00|738822.3|737822.3|738834.8|737834.8|738836.3|737836.3|738821.2|737821.2|26
1638792490000|2021-12-06 12:08:10|738833|737833|738824.6|737824.6|739324|737833.5|738820.6|737323.7|23
1638792500000|2021-12-06 12:08:20|738825.9|737825.9|738827.9|737827.9|739327.9|737827.9|738819.1|737317.4|19
1638792510000|2021-12-06 12:08:30|738832.3|737832.3|738797.2|737797.2|739330.1|737832.3|738795.9|737293.5|23
1638792520000|2021-12-06 12:08:40|738796|737796|738888.3|737888.3|738903.2|737903.2|738794.3|737794.3|29
1638792530000|2021-12-06 12:08:50|738887.2|737887.2|738867|737867|738908.5|737908.5|738867|737867|30
1638792540000|2021-12-06 12:09:00|738881|737881|738900.1|737900.1|738917.3|737917.3|738874.3|737874.3|33
1638792550000|2021-12-06 12:09:10|738897.5|737897.5|738898.7|737898.7|738900.3|737900.3|738870.8|737870.8|30
1638792560000|2021-12-06 12:09:20|738875.5|737875.5|738900.5|737900.5|738910.2|737910.2|738867.9|737867.9|30
1638792570000|2021-12-06 12:09:30|738884.5|737884.5|738889.6|737889.6|738900|737900|738861.4|737861.4|22
1638792580000|2021-12-06 12:09:40|738887.7|737887.7|738881.7|737881.7|738897.3|737897.3|738850.3|737850.3|23
1638792590000|2021-12-06 12:09:50|738850|737850|738842.7|737842.7|739377.8|737886.7|738831.5|737362.6|24
1638792600000|2021-12-06 12:10:00|738830.1|737830.1|738836.1|737836.1|738849|737849|738823.7|737823.7|24
1638792610000|2021-12-06 12:10:10|738832.6|737832.6|738862|737862|738863|737863|738832.3|737832.3|24
1638792620000|2021-12-06 12:10:20|738858.7|737858.7|738807.1|737807.1|739342.5|737860.7|738805.4|737342|25
1638792630000|2021-12-06 12:10:30|738805.8|737805.8|738815.5|737815.5|738833.5|737833.5|738793.2|737793.2|33
1638792640000|2021-12-06 12:10:40|738814.2|737814.2|738800.1|737800.1|738823.3|737823.3|738781.5|737781.5|29
1638792650000|2021-12-06 12:10:50|738800|737800|738858|737858|738858.8|737858.8|738793.9|737793.9|29
1638792660000|2021-12-06 12:11:00|738876.8|737876.8|738862.8|737862.8|738886.2|737886.2|738861.3|737861.3|23
1638792670000|2021-12-06 12:11:10|738863.9|737863.9|738913.6|737913.6|738913.6|737913.6|738854.8|737854.8|30
1638792680000|2021-12-06 12:11:20|738929.1|737929.1|738934.8|737934.8|738949.3|737949.3|738900.8|737900.8|32
1638792690000|2021-12-06 12:11:30|738957.5|737957.5|738936.5|737936.5|738962.6|737962.6|738933.4|737933.4|29
1638792700000|2021-12-06 12:11:40|738936.1|737936.1|738950|737950|738962.3|737962.3|738935.9|737935.9|25
1638792710000|2021-12-06 12:11:50|738973.3|737973.3|738946.6|737946.6|738973.3|737973.3|738946.6|737946.6|32
1638792720000|2021-12-06 12:12:00|738946.8|737946.8|738949.2|737949.2|738958.1|737958.1|738933|737933|32
1638792730000|2021-12-06 12:12:10|738949.7|737949.7|738961.9|737961.9|739452.1|738009.7|738949.3|737448.5|35
1638792740000|2021-12-06 12:12:20|738959.4|737959.4|738955.5|737955.5|739482.5|737979.4|738953|737482.5|38
1638792750000|2021-12-06 12:12:30|738953.9|737953.9|738964.1|737964.1|738969.5|737969.5|738947.3|737947.3|29
1638792760000|2021-12-06 12:12:40|738975.2|737975.2|739006.2|738006.2|739006.2|738006.2|738966.8|737966.8|33
1638792770000|2021-12-06 12:12:50|739016.7|738016.7|739055.2|738055.2|739055.2|738055.2|739014.8|738014.8|32
1638792780000|2021-12-06 12:13:00|739055.9|738055.9|739052.8|738052.8|739055.9|738055.9|739045.1|738045.1|24
1638792790000|2021-12-06 12:13:10|739052|738052|739079.3|738079.3|739080.6|738080.6|739048.8|738048.8|27
1638792800000|2021-12-06 12:13:20|739079.8|738079.8|739046.8|738046.8|739079.8|738079.8|739046.8|738046.8|28
1638792810000|2021-12-06 12:13:30|739042.3|738042.3|739449.2|737449.2|739517.2|738048.3|738949.9|737449|36
1638792820000|2021-12-06 12:13:40|739444.4|737444.4|738910.1|737910.1|739461.5|737945.4|738910.1|737401.5|28
1638792830000|2021-12-06 12:13:50|738909.6|737909.6|738760|737760|739397.8|737909.6|738736.2|737227.3|37
1638792840000|2021-12-06 12:14:00|738748.5|737748.5|738718.6|737718.6|739258.2|737760.8|738717.4|737256|28
1638792850000|2021-12-06 12:14:10|738741.2|737741.2|738730.7|737730.7|738744.5|737744.5|738712.4|737712.4|25
1638792860000|2021-12-06 12:14:20|738727.1|737727.1|738714.3|737714.3|739322.4|737835.7|738688.8|737210.4|35
1638792870000|2021-12-06 12:14:30|738708.8|737708.8|738703.5|737703.5|738713|737713|738699.4|737699.4|28
1638792880000|2021-12-06 12:14:40|739018.8|737018.8|738834.4|736834.4|739018.8|737018.8|738811|736811|38
1638792890000|2021-12-06 12:14:50|738844.6|736844.6|738873.1|736873.1|738900.8|736900.8|738810.3|736810.3|36
1638792900000|2021-12-06 12:15:00|738879|736879|738857.4|736857.4|738933.2|737456.9|738388|736855.8|38
1638792910000|2021-12-06 12:15:10|738858.2|736858.2|738904|736904|738922.5|737391.7|738386.6|736858.2|38
1638792920000|2021-12-06 12:15:20|738898.6|736898.6|738447.2|737447.2|738913.7|737459|738396.8|736873.7|40
1638792930000|2021-12-06 12:15:30|738443.3|737443.3|738460.1|737460.1|738468.1|737468.1|738435.2|737435.2|29
1638792940000|2021-12-06 12:15:40|738454.1|737454.1|738463.2|737463.2|738475|737475|738437.6|737437.6|30
1638792950000|2021-12-06 12:15:50|738983.8|736983.8|739072.4|737072.4|739100.9|737100.9|738983.8|736983.8|31
1638792960000|2021-12-06 12:16:00|739073.6|737073.6|739067.6|737067.6|739082|737570.4|738561.7|737059.6|30
1638792970000|2021-12-06 12:16:10|739047.9|737047.9|739063.5|737063.5|739073.7|737582.4|738582.4|737047.9|33
1638792980000|2021-12-06 12:16:20|739063.9|737063.9|739072.1|737072.1|739073.2|737073.2|739062.8|737062.8|30
1638792990000|2021-12-06 12:16:30|739068.8|737068.8|739066.2|737066.2|739071.9|737071.9|739042.1|737042.1|22
1638793000000|2021-12-06 12:16:40|739063.7|737063.7|739021.8|737021.8|739063.7|737588.7|738588.7|737013.7|36
1638793010000|2021-12-06 12:16:50|739022.6|737022.6|739012.7|737012.7|739023.2|737023.2|739003.8|737003.8|26
1638793020000|2021-12-06 12:17:00|739011.2|737011.2|738916.9|736916.9|739016.2|737016.2|738902.7|736902.7|33
1638793030000|2021-12-06 12:17:10|738913.8|736913.8|738927.4|736927.4|738929.2|736929.2|738907.9|736907.9|29
1638793040000|2021-12-06 12:17:20|738925.9|736925.9|739135.3|737135.3|739135.3|737600.9|738467.8|736924.9|31
1638793050000|2021-12-06 12:17:30|739134|737134|739118.7|737118.7|739155.9|737155.9|739085.8|737085.8|32
1638793060000|2021-12-06 12:17:40|739116.8|737116.8|739087.1|737087.1|739128.5|737626.2|738626.2|737085.3|34
1638793070000|2021-12-06 12:17:50|739082.4|737082.4|739281.3|737281.3|739307.6|737778.1|738684.9|737079.2|36
1638793080000|2021-12-06 12:18:00|739281.5|737281.5|739356.8|737356.8|739356.8|737356.8|739275.5|737275.5|30
1638793090000|2021-12-06 12:18:10|739351.9|737351.9|739367.7|737367.7|739367.7|737367.7|739293.7|737293.7|34
1638793100000|2021-12-06 12:18:20|739360.3|737360.3|739333.2|737333.2|739365.1|737862.4|738830.3|737323.1|26
1638793110000|2021-12-06 12:18:30|739331.4|737331.4|738871.4|737871.4|739368.6|737871.4|738870.5|737327.4|34
1638793120000|2021-12-06 12:18:40|738867.8|737867.8|738874.1|737874.1|739370.5|737874.1|738867.8|737351.8|23
1638793130000|2021-12-06 12:18:50|738873.5|737873.5|739033.8|738033.8|739046.6|738046.6|738868.7|737868.7|29
1638793140000|2021-12-06 12:19:00|739031.1|738031.1|739682.6|737682.6|739682.6|738111.1|739030.5|737523.9|38
1638793150000|2021-12-06 12:19:10|739674.9|737674.9|739120.7|738120.7|739690.4|738187.3|739116.6|737661.8|34
1638793160000|2021-12-06 12:19:20|739108.8|738108.8|739130|738130|739626.5|738136.7|739095.8|737620.3|33
1638793170000|2021-12-06 12:19:30|739128|738128|739175.5|738175.5|739187.1|738187.1|739128|738128|32
1638793180000|2021-12-06 12:19:40|739183.2|738183.2|739596.6|737596.6|739601.7|738183.2|739012|737583.4|31
1638793190000|2021-12-06 12:19:50|739595.6|737595.6|739604.2|737604.2|739615.5|737615.5|739591.2|737591.2|31
1638793200000|2021-12-06 12:20:00|739596.9|737596.9|739179.8|738179.8|739619.6|738195.7|739046.7|737596.9|37
1638793210000|2021-12-06 12:20:10|739180.7|738180.7|739631.5|737631.5|739670.6|738188.3|739169.3|737616.7|36
1638793220000|2021-12-06 12:20:20|739638.4|737638.4|739513.4|737513.4|739638.9|738013.8|739013.8|737511.7|34
1638793230000|2021-12-06 12:20:30|739515.2|737515.2|739460.6|737460.6|739523.9|737523.9|739450.7|737450.7|36
1638793240000|2021-12-06 12:20:40|739454.9|737454.9|739388.2|737388.2|739458.2|737458.2|739385.9|737385.9|32
1638793250000|2021-12-06 12:20:50|739389.5|737389.5|739317.9|737317.9|739390.1|737390.1|739314.1|737314.1|30
1638793260000|2021-12-06 12:21:00|739301.2|737301.2|739404.9|737404.9|739404.9|737804.2|738751.4|737301.2|37
1638793270000|2021-12-06 12:21:10|739403.4|737403.4|739231.7|737231.7|739406.1|737406.1|739196.8|737196.8|36
1638793280000|2021-12-06 12:21:20|739232.1|737232.1|739251|737251|739285.9|737285.9|739199.4|737199.4|33
1638793290000|2021-12-06 12:21:30|739240.2|737240.2|739244.3|737244.3|739256.8|737699.9|738687.8|737170.3|34
1638793300000|2021-12-06 12:21:40|739244.6|737244.6|739253.3|737253.3|739253.3|737253.3|739198.8|737198.8|38
1638793310000|2021-12-06 12:21:50|739261.8|737261.8|739254.7|737254.7|739265.9|737749.4|738749.4|737250.2|29
1638793320000|2021-12-06 12:22:00|739257|737257|739501.3|737501.3|739501.3|737894.3|738769|737253.8|33
1638793330000|2021-12-06 12:22:10|739514.6|737514.6|739509.9|737509.9|739540.7|738055|739051.3|737509.9|35
1638793340000|2021-12-06 12:22:20|739506.7|737506.7|739497.6|737497.6|739537.5|737537.5|739476.7|737476.7|32
1638793350000|2021-12-06 12:22:30|739494.1|737494.1|739529.8|737529.8|739543.1|737543.1|739491.2|737491.2|23
1638793360000|2021-12-06 12:22:40|739527.3|737527.3|739522.6|737522.6|739528.4|737528.4|739516.6|737516.6|25
1638793370000|2021-12-06 12:22:50|739521.1|737521.1|739113.5|738113.5|739556.6|738113.5|739015.8|737517.9|35
1638793380000|2021-12-06 12:23:00|739107.7|738107.7|739160.1|738160.1|739171.7|738171.7|739107.7|738107.7|32
1638793390000|2021-12-06 12:23:10|739160.5|738160.5|739571.6|737571.6|739631.8|738160.5|739160.5|737571.6|32
1638793400000|2021-12-06 12:23:20|739576|737576|739085.9|738085.9|739577.3|738100.3|739052.8|737565.4|34
1638793410000|2021-12-06 12:23:30|739079.7|738079.7|739563.1|737563.1|739566.4|738084.6|739063.6|737557.6|28
1638793420000|2021-12-06 12:23:40|739561.2|737561.2|739467.5|737467.5|739561.2|737561.2|739462.2|737462.2|33
1638793430000|2021-12-06 12:23:50|739467.1|737467.1|739360.8|737360.8|739467.1|737914.1|738914.1|737360.8|27
1638793440000|2021-12-06 12:24:00|739363.2|737363.2|739378.4|737378.4|739386.3|737386.3|739363|737363|38
1638793450000|2021-12-06 12:24:10|739375.1|737375.1|739374.4|737374.4|739388|737388|739363.7|737363.7|32
1638793460000|2021-12-06 12:24:20|739370.3|737370.3|739369.4|737369.4|739379.4|737870.7|738859.3|737358.8|30
1638793470000|2021-12-06 12:24:30|739362.7|737362.7|739266|737266|739369.5|737369.5|739256.2|737256.2|33
1638793480000|2021-12-06 12:24:40|739266.1|737266.1|739224.4|737224.4|739269.9|737269.9|739224.4|737224.4|30
1638793490000|2021-12-06 12:24:50|739224|737224|739280.6|737280.6|739315.2|737315.2|739223.1|737223.1|38
1638793500000|2021-12-06 12:25:00|739289.7|737289.7|739265.8|737265.8|739300.6|737799.9|738799.9|737257.5|37
1638793510000|2021-12-06 12:25:10|739274.3|737274.3|739258.2|737258.2|739279.8|737279.8|739246.8|737246.8|30
1638793520000|2021-12-06 12:25:20|739257|737257|739323.1|737323.1|739335.7|737335.7|739236.4|737236.4|30
1638793530000|2021-12-06 12:25:30|739323.2|737323.2|739317.1|737317.1|739328.3|737328.3|739307.3|737307.3|27
1638793540000|2021-12-06 12:25:40|739317|737317|739327.9|737327.9|739351|737824.7|738799|737301.8|23
1638793550000|2021-12-06 12:25:50|739326.9|737326.9|739377.6|737377.6|739383.6|737903.8|738903.8|737326.9|31
1638793560000|2021-12-06 12:26:00|739380.3|737380.3|738866|737866|739388.6|737886.1|738843.1|737380.3|36
1638793570000|2021-12-06 12:26:10|738860.8|737860.8|738734.3|737734.3|739291.4|737863.3|738734.3|737244.2|36
1638793580000|2021-12-06 12:26:20|738732.4|737732.4|739207.6|737207.6|739217.9|737770|738729.4|737207.6|28
1638793590000|2021-12-06 12:26:30|739211.8|737211.8|739239.8|737239.8|739239.8|737747.5|738684.7|737211.8|32
1638793600000|2021-12-06 12:26:40|739254|737254|738854.2|737854.2|739339.3|737854.2|738848.1|737254|30
1638793610000|2021-12-06 12:26:50|738860.3|737860.3|739387.1|737387.1|739400.5|737886.5|738857|737377.6|30
1638793620000|2021-12-06 12:27:00|739383.3|737383.3|739465.5|737465.5|739471.7|737471.7|739383.3|737383.3|29
1638793630000|2021-12-06 12:27:10|739465|737465|739449.4|737449.4|739480.2|737480.2|739412.9|737412.9|31
1638793640000|2021-12-06 12:27:20|739445.5|737445.5|739395.8|737395.8|739458.9|737934.8|738934.8|737380.2|34
1638793650000|2021-12-06 12:27:30|739397.4|737397.4|739366.8|737366.8|739397.4|737892.9|738878.6|737357.2|29
1638793660000|2021-12-06 12:27:40|739365.6|737365.6|739376.5|737376.5|739390.1|737390.1|739316.5|737316.5|26
1638793670000|2021-12-06 12:27:50|739379.8|737379.8|739357.8|737357.8|739379.8|737379.8|739357.8|737357.8|22
1638793680000|2021-12-06 12:28:00|739361.4|737361.4|739362.2|737362.2|739384.6|737888.1|738888.1|737356.8|32
1638793690000|2021-12-06 12:28:10|739364.5|737364.5|739370.2|737370.2|739373|737373|739344.8|737344.8|34
1638793700000|2021-12-06 12:28:20|739369.9|737369.9|739383.3|737383.3|739383.8|737383.8|739360.3|737360.3|27
1638793710000|2021-12-06 12:28:30|739381.8|737381.8|739365.9|737365.9|739383.7|737383.7|739357.2|737357.2|28
1638793720000|2021-12-06 12:28:40|739367.7|737367.7|739361.3|737361.3|739367.7|737367.7|739353.4|737353.4|20
1638793730000|2021-12-06 12:28:50|739360.5|737360.5|739361.9|737361.9|739367.5|737367.5|739358.7|737358.7|25
1638793740000|2021-12-06 12:29:00|739361|737361|739354.4|737354.4|739366.7|737366.7|739354.4|737354.4|18
1638793750000|2021-12-06 12:29:10|739355.9|737355.9|739364.2|737364.2|739369.6|737369.6|739298|737298|22
1638793760000|2021-12-06 12:29:20|739365.7|737365.7|738613.1|737613.1|739365.7|737890|738613.1|737365.7|23
1638793770000|2021-12-06 12:29:30|738616.7|737616.7|738685|737685|738690.7|737690.7|738606.4|737606.4|34
1638793780000|2021-12-06 12:29:40|738687.9|737687.9|738687.2|737687.2|738722.3|737722.3|738687.2|737687.2|28
1638793790000|2021-12-06 12:29:50|738687.4|737687.4|738689.8|737689.8|738693.6|737693.6|738678.5|737678.5|32
1638793800000|2021-12-06 12:30:00|738692.5|737692.5|738892.8|737892.8|738904.5|737904.5|738692.5|737692.5|35
1638793810000|2021-12-06 12:30:10|738885.1|737885.1|738886.6|737886.6|739375.7|737890.9|738869.9|737368.8|32
1638793820000|2021-12-06 12:30:20|738888.5|737888.5|738888.9|737888.9|738891.1|737891.1|738879.7|737879.7|23
1638793830000|2021-12-06 12:30:30|738890.9|737890.9|738913.8|737913.8|739095.8|738095.8|738890.9|737890.9|36
1638793840000|2021-12-06 12:30:40|738910.9|737910.9|738911.4|737911.4|738915.8|737915.8|738896.7|737896.7|32
1638793850000|2021-12-06 12:30:50|738912.9|737912.9|739592.5|737592.5|739592.5|738113.1|738890.8|737574.7|38
1638793860000|2021-12-06 12:31:00|739591|737591|739608.3|737608.3|739629.2|737629.2|739582.4|737582.4|39
1638793870000|2021-12-06 12:31:10|739610.4|737610.4|739622|737622|739634.9|737634.9|739599|737599|36
1638793880000|2021-12-06 12:31:20|739606.1|737606.1|739514.4|737514.4|739606.6|737606.6|739469.5|737469.5|35
1638793890000|2021-12-06 12:31:30|739513.8|737513.8|739518.7|737518.7|739521.4|738016.2|739013.1|737498.9|32
1638793900000|2021-12-06 12:31:40|739518.5|737518.5|739487.3|737487.3|739550.4|738012.5|739012.5|737487.3|32
1638793910000|2021-12-06 12:31:50|739492|737492|739464.9|737464.9|739492|737492|739464.9|737464.9|25
1638793920000|2021-12-06 12:32:00|739460.7|737460.7|739027|738027|739514.7|738027|739002.4|737453.2|27
1638793930000|2021-12-06 12:32:10|739002.3|738002.3|738997.5|737997.5|739528.2|738058.6|738997.5|737489.9|32
1638793940000|2021-12-06 12:32:20|738990.9|737990.9|739081.9|738081.9|739083.3|738083.3|738990.7|737990.7|33
1638793950000|2021-12-06 12:32:30|739071.8|738071.8|739075.6|738075.6|739088.6|738088.6|739068.3|738068.3|25
1638793960000|2021-12-06 12:32:40|739076.1|738076.1|739082.1|738082.1|739089.5|738089.5|739072.8|738072.8|27
1638793970000|2021-12-06 12:32:50|739084.7|738084.7|739077.9|738077.9|739091.8|738091.8|739076.9|738076.9|23
1638793980000|2021-12-06 12:33:00|739073.1|738073.1|739157.6|738157.6|739160.7|738160.7|739070.8|738070.8|22
1638793990000|2021-12-06 12:33:10|739153.8|738153.8|739141.9|738141.9|739153.8|738153.8|739097.8|738097.8|39
1638794000000|2021-12-06 12:33:20|739132.7|738132.7|739137.3|738137.3|739142.2|738142.2|739123.3|738123.3|28
1638794010000|2021-12-06 12:33:30|739137.1|738137.1|739116.2|738116.2|739137.1|738137.1|739114.3|738114.3|29
1638794020000|2021-12-06 12:33:40|739118.8|738118.8|739127.1|738127.1|739128.5|738128.5|739116.8|738116.8|26
1638794030000|2021-12-06 12:33:50|739126.8|738126.8|739258|738258|739328.2|738328.2|739125.6|738125.6|32
1638794040000|2021-12-06 12:34:00|739273.8|738273.8|739062.3|738062.3|739519.2|738280|738949.8|737458.7|40
1638794050000|2021-12-06 12:34:10|739059.5|738059.5|739214.8|738214.8|739668.8|738214.8|739059.3|737641.5|36
1638794060000|2021-12-06 12:34:20|739700.3|737700.3|739186.1|738186.1|739712.8|738192.3|739154.9|737654.7|37
1638794070000|2021-12-06 12:34:30|739184.5|738184.5|739237.4|738237.4|739281.5|738281.5|739183.4|738183.4|35
1638794080000|2021-12-06 12:34:40|739231.2|738231.2|739215.6|738215.6|739253.7|738253.7|739213.6|738213.6|38
1638794090000|2021-12-06 12:34:50|739212.6|738212.6|739193.6|738193.6|739212.6|738212.6|739173|738173|34
1638794100000|2021-12-06 12:35:00|739193|738193|739190.5|738190.5|739200.2|738200.2|739179.7|738179.7|40
1638794110000|2021-12-06 12:35:10|739188.2|738188.2|739181.3|738181.3|739680.9|738203.8|739170.8|737680.9|34
1638794120000|2021-12-06 12:35:20|739160.5|738160.5|739454.9|737454.9|739476.5|738168.9|738924.6|737452.6|39
1638794130000|2021-12-06 12:35:30|739456.4|737456.4|739413|737413|739470.7|737928.9|738859|737364|40
1638794140000|2021-12-06 12:35:40|739420.8|737420.8|738958|737958|739424.9|737960.9|738888.7|737395.6|39
1638794150000|2021-12-06 12:35:50|738982.6|737982.6|739214.7|738214.7|739227.2|738227.2|738982.6|737982.6|40
1638794160000|2021-12-06 12:36:00|739216|738216|739182.6|738182.6|739222.5|738222.5|739167.7|738167.7|38
1638794170000|2021-12-06 12:36:10|739188.2|738188.2|739156.8|738156.8|739194.8|738194.8|739141.3|738141.3|37
1638794180000|2021-12-06 12:36:20|739156.6|738156.6|739150.4|738150.4|739157.3|738157.3|739136.5|738136.5|23
1638794190000|2021-12-06 12:36:30|739148.3|738148.3|738959.9|737959.9|739148.3|738148.3|738935|737935|35
1638794200000|2021-12-06 12:36:40|738963.9|737963.9|738936.4|737936.4|739471|737971.1|738921.6|737460.3|39
1638794210000|2021-12-06 12:36:50|738944.2|737944.2|738936.2|737936.2|739433.4|737948.8|738930.2|737427.2|34
1638794220000|2021-12-06 12:37:00|738934.9|737934.9|738927.7|737927.7|738936.2|737936.2|738909.3|737909.3|39
1638794230000|2021-12-06 12:37:10|739418.3|737418.3|738922.7|737922.7|739441.4|737954.1|738921.1|737418.3|34
1638794240000|2021-12-06 12:37:20|738920.7|737920.7|738905.9|737905.9|738920.7|737920.7|738904.6|737904.6|30
1638794250000|2021-12-06 12:37:30|738907.2|737907.2|738916.8|737916.8|739441.8|737945.8|738898.7|737426.7|32
1638794260000|2021-12-06 12:37:40|738920.7|737920.7|739401.3|737401.3|739410.7|737925.2|738896.6|737401.3|37
1638794270000|2021-12-06 12:37:50|739394.8|737394.8|738874.1|737874.1|739394.8|737904.1|738862.6|737394.8|27
1638794280000|2021-12-06 12:38:00|738874.3|737874.3|738842.1|737842.1|739364.7|737874.8|738818.2|737319.2|34
1638794290000|2021-12-06 12:38:10|738852.8|737852.8|739407.8|737407.8|739407.8|737924|738844|737347.2|31
1638794300000|2021-12-06 12:38:20|739409.7|737409.7|738835.8|737835.8|739409.7|737858.3|738834.6|737328.9|31
1638794310000|2021-12-06 12:38:30|738836.3|737836.3|738892.8|737892.8|738899.6|737899.6|738826.5|737826.5|26
1638794320000|2021-12-06 12:38:40|738890|737890|738886.2|737886.2|738893|737893|738879.9|737879.9|28
1638794330000|2021-12-06 12:38:50|738884.2|737884.2|739325.7|737325.7|739338.3|737884.2|738837.7|737325.7|29
1638794340000|2021-12-06 12:39:00|739317.9|737317.9|738843.3|737843.3|739317.9|737853.4|738818.3|737317.9|29
1638794350000|2021-12-06 12:39:10|738839.9|737839.9|738879.7|737879.7|738897.7|737897.7|738836.7|737836.7|32
1638794360000|2021-12-06 12:39:20|738878.4|737878.4|738837.9|737837.9|738878.8|737878.8|738835.1|737835.1|32
1638794370000|2021-12-06 12:39:30|738839.9|737839.9|739335.7|737335.7|739342.1|737839.9|738839.9|737323.3|22
1638794380000|2021-12-06 12:39:40|739330|737330|738829.8|737829.8|739344.6|737841.5|738807.7|737302.3|34
1638794390000|2021-12-06 12:39:50|738828.2|737828.2|738853.1|737853.1|738873.8|737873.8|738827.7|737827.7|26
1638794400000|2021-12-06 12:40:00|738860.8|737860.8|738846.8|737846.8|738861.5|737861.5|738838.4|737838.4|30
1638794410000|2021-12-06 12:40:10|738847.7|737847.7|738855.6|737855.6|739365.6|737871.3|738837.7|737345.3|35
1638794420000|2021-12-06 12:40:20|738864.9|737864.9|738892|737892|738892|737892|738840.2|737840.2|34
1638794430000|2021-12-06 12:40:30|738895|737895|739537.1|737537.1|739649.8|738152.8|738885.1|737537.1|35
1638794440000|2021-12-06 12:40:40|739534.5|737534.5|739561.4|737561.4|739583.9|737583.9|739517.7|737517.7|36
1638794450000|2021-12-06 12:40:50|739559.9|737559.9|739525|737525|739571.2|738069.6|739010.9|737513.7|34
1638794460000|2021-12-06 12:41:00|739518.6|737518.6|739045.9|738045.9|739521|738052.6|739012.2|737518.6|32
1638794470000|2021-12-06 12:41:10|739044.9|738044.9|739035.4|738035.4|739045|738045|739026.6|738026.6|26
1638794480000|2021-12-06 12:41:20|739019.8|738019.8|739568.4|737568.4|739596.3|738136.1|739019.8|737547.1|39
1638794490000|2021-12-06 12:41:30|739567.1|737567.1|739458.5|737458.5|739569.7|737569.7|739453.8|737453.8|32
1638794500000|2021-12-06 12:41:40|739457.9|737457.9|738922.6|737922.6|739470.4|737925.3|738922.6|737424.1|38
1638794510000|2021-12-06 12:41:50|739434.9|737434.9|738927.3|737927.3|739434.9|737929.1|738927.3|737390.3|36
1638794520000|2021-12-06 12:42:00|738932.9|737932.9|739410.5|737410.5|739453.4|737938.1|738928.4|737408.4|36
1638794530000|2021-12-06 12:42:10|739408.4|737408.4|738989.3|737989.3|739526.2|738042.3|738899|737403.5|39
1638794540000|2021-12-06 12:42:20|738990.4|737990.4|739498.6|737498.6|739519|738021.3|738990.4|737498.6|38
1638794550000|2021-12-06 12:42:30|738994.6|737994.6|739361.4|737361.4|739599.1|738072.5|738989|737345.7|39
1638794560000|2021-12-06 12:42:40|739357.5|737357.5|738860.6|737860.6|739371.8|737878.2|738856.4|737352.6|37
1638794570000|2021-12-06 12:42:50|738856.4|737856.4|739310|737310|739363.6|737861.4|738822.8|737278.3|34
1638794580000|2021-12-06 12:43:00|739327.7|737327.7|739497.8|737497.8|739501.6|737501.6|739313|737313|36
1638794590000|2021-12-06 12:43:10|739484.2|737484.2|739474|737474|739484.9|737484.9|739459.4|737459.4|25
1638794600000|2021-12-06 12:43:20|739476.1|737476.1|739536.4|737536.4|739551.8|738048.6|738955.6|737446.7|37
1638794610000|2021-12-06 12:43:30|739527.3|737527.3|739115.8|738115.8|739538.8|738115.8|739066.3|737513.1|35
1638794620000|2021-12-06 12:43:40|739125.3|738125.3|739551.4|737551.4|739608.1|738128.4|739073|737543.9|33
1638794630000|2021-12-06 12:43:50|739551|737551|739573.7|737573.7|739573.7|737573.7|739551|737551|31
1638794640000|2021-12-06 12:44:00|739561.3|737561.3|739580.7|737580.7|739584.2|737584.2|739538.8|737538.8|36
1638794650000|2021-12-06 12:44:10|739566.7|737566.7|739083.4|738083.4|739592.6|738109.6|739081.8|737566.7|24
1638794660000|2021-12-06 12:44:20|739083.1|738083.1|739065.4|738065.4|739590.3|738131.7|739065.4|737574.5|32
1638794670000|2021-12-06 12:44:30|739066.9|738066.9|739592.7|737592.7|739608.5|738097.8|739066.9|737580.2|30
1638794680000|2021-12-06 12:44:40|739603.1|737603.1|739086.9|738086.9|739605.6|738107.3|739076|737589|22
1638794690000|2021-12-06 12:44:50|739082.7|738082.7|739060|738060|739082.7|738082.7|739050.1|738050.1|27
1638794700000|2021-12-06 12:45:00|739061.8|738061.8|739574.1|737574.1|739577.1|738066.3|739038.1|737558.4|34
1638794710000|2021-12-06 12:45:10|739575.8|737575.8|739051.2|738051.2|739578.7|738053|739046.6|737565.1|23
1638794720000|2021-12-06 12:45:20|739555.9|737555.9|739012.7|738012.7|739562.9|738012.7|739012.7|737485.6|36
1638794730000|2021-12-06 12:45:30|739519.5|737519.5|739489.4|737489.4|739520.5|737520.5|739475.2|737475.2|36
1638794740000|2021-12-06 12:45:40|739483.1|737483.1|739384.9|737384.9|739485.5|737485.5|739372.2|737372.2|37
1638794750000|2021-12-06 12:45:50|739380.4|737380.4|738860.3|737860.3|739380.4|737868|738818.5|737344.1|33
1638794760000|2021-12-06 12:46:00|738859.8|737859.8|738873.5|737873.5|739376.4|737873.5|738847.8|737357.4|33
1638794770000|2021-12-06 12:46:10|738870.8|737870.8|739246.6|737246.6|739381.5|737906.4|738867.4|737246.6|36
1638794780000|2021-12-06 12:46:20|739259.1|737259.1|739220.5|737220.5|739259.1|737719.2|738710.7|737171|37
1638794790000|2021-12-06 12:46:30|738719.1|737719.1|739378.9|737378.9|739384|737894.1|738719.1|737266.5|31
1638794800000|2021-12-06 12:46:40|739379.4|737379.4|739373.5|737373.5|739386.9|737386.9|739370.3|737370.3|27
1638794810000|2021-12-06 12:46:50|739371.2|737371.2|739447.3|737447.3|739455.4|737937|738874.5|737366.5|32
1638794820000|2021-12-06 12:47:00|739446.3|737446.3|739498.1|737498.1|739504.9|737504.9|739437.7|737437.7|34
1638794830000|2021-12-06 12:47:10|739494.6|737494.6|739078.5|738078.5|739568.8|738078.5|738996|737493.6|33
1638794840000|2021-12-06 12:47:20|739064.1|738064.1|739089.4|738089.4|739589.6|738096.9|739049|737543.6|35
1638794850000|2021-12-06 12:47:30|739088.7|738088.7|739091|738091|739099.9|738099.9|739081.5|738081.5|26
1638794860000|2021-12-06 12:47:40|739092.4|738092.4|739213.7|738213.7|739213.7|738213.7|739091.2|738091.2|29
1638794870000|2021-12-06 12:47:50|739216.6|738216.6|739253.3|738253.3|739260|738260|739215.2|738215.2|32
1638794880000|2021-12-06 12:48:00|739254.8|738254.8|739243|738243|739267.1|738267.1|739238.6|738238.6|27
1638794890000|2021-12-06 12:48:10|739242.7|738242.7|739241.5|738241.5|739248.3|738248.3|739236.2|738236.2|22
1638794900000|2021-12-06 12:48:20|739240.7|738240.7|739263.2|738263.2|739283.5|738283.5|739240.5|738240.5|27
1638794910000|2021-12-06 12:48:30|739261.5|738261.5|739181.2|738181.2|739266.5|738266.5|739181.2|738181.2|32
1638794920000|2021-12-06 12:48:40|739179.5|738179.5|739208.7|738208.7|739208.7|738208.7|739170.7|738170.7|28
1638794930000|2021-12-06 12:48:50|739212.5|738212.5|739202.4|738202.4|739220.2|738220.2|739201.8|738201.8|32
1638794940000|2021-12-06 12:49:00|739207.1|738207.1|739170|738170|739207.1|738207.1|739160.3|738160.3|29
1638794950000|2021-12-06 12:49:10|739158.9|738158.9|739357.1|738357.1|739357.3|738357.3|739158.9|738158.9|32
1638794960000|2021-12-06 12:49:20|739356.2|738356.2|739369.5|738369.5|739369.5|738369.5|739341.3|738341.3|32
1638794970000|2021-12-06 12:49:30|739379.1|738379.1|739380.1|738380.1|739386.1|738386.1|739372.5|738372.5|24
1638794980000|2021-12-06 12:49:40|739380.2|738380.2|739390.3|738390.3|739390.3|738390.3|739380.2|738380.2|24
1638794990000|2021-12-06 12:49:50|739440.3|738440.3|739441.5|738441.5|739448.9|738448.9|739418.5|738418.5|30
1638795000000|2021-12-06 12:50:00|739445.8|738445.8|739446.9|738446.9|739448|738448|739436|738436|23
1638795010000|2021-12-06 12:50:10|739447.1|738447.1|739441.3|738441.3|739447.1|738447.1|739440.7|738440.7|15
1638795020000|2021-12-06 12:50:20|739441.8|738441.8|739441.9|738441.9|739445.7|738445.7|739434.2|738434.2|22
1638795030000|2021-12-06 12:50:30|739441.2|738441.2|739435.9|738435.9|739445.8|738445.8|739417.4|738417.4|26
1638795040000|2021-12-06 12:50:40|739434.5|738434.5|739513.3|738513.3|740084.2|738641.3|739434.5|738013.3|35
1638795050000|2021-12-06 12:50:50|739527.8|738527.8|739597.7|738597.7|739978.9|738600.3|739385|737970.4|38
1638795060000|2021-12-06 12:51:00|739595.4|738595.4|739555.4|738555.4|740091.4|738620.9|739555.4|738047|36
1638795070000|2021-12-06 12:51:10|739560.7|738560.7|739874.4|737874.4|740069.9|738560.7|739404.3|737870.3|34
1638795080000|2021-12-06 12:51:20|739871.3|737871.3|739472.9|738472.9|739940.8|738494.4|739407.3|737869.1|29
1638795090000|2021-12-06 12:51:30|739472.7|738472.7|739978.3|737978.3|740073.1|738595.5|739472.7|737975.6|31
1638795100000|2021-12-06 12:51:40|739977|737977|739995.1|737995.1|740001.7|738486.3|739486.3|737968.8|34
1638795110000|2021-12-06 12:51:50|739983.5|737983.5|739993.6|737993.6|739999.2|737999.2|739982.2|737982.2|29
1638795120000|2021-12-06 12:52:00|739993.4|737993.4|739955.1|737955.1|739996.6|737996.6|739926.2|737926.2|39
1638795130000|2021-12-06 12:52:10|739958.7|737958.7|739961.3|737961.3|739970.4|738490.9|739451.4|737950.7|33
1638795140000|2021-12-06 12:52:20|739961.9|737961.9|740136.7|738136.7|740167.2|738603.3|739491.7|737961.9|37
1638795150000|2021-12-06 12:52:30|740131.5|738131.5|739672.8|738672.8|740132.9|738688.3|739626.8|738120.3|34
1638795160000|2021-12-06 12:52:40|739672.4|738672.4|740127.5|738127.5|740131.5|738672.4|739625.4|738112.2|33
1638795170000|2021-12-06 12:52:50|740126.5|738126.5|740158.6|738158.6|740168.1|738671|739656.7|738126.5|34
1638795180000|2021-12-06 12:53:00|739655.1|738655.1|739658.8|738658.8|739663.2|738663.2|739654.8|738654.8|27
1638795190000|2021-12-06 12:53:10|739656.3|738656.3|739608|738608|739656.8|738656.8|739568.4|738568.4|37
1638795200000|2021-12-06 12:53:20|739609.5|738609.5|739637.2|738637.2|740113.1|738638.5|739608.3|738091.5|32
1638795210000|2021-12-06 12:53:30|739636.3|738636.3|740148.6|738148.6|740148.6|738657.1|739635.2|738145.1|33
1638795220000|2021-12-06 12:53:40|740145.6|738145.6|739596.9|738596.9|740155.8|738635.9|739596.9|738138|36
1638795230000|2021-12-06 12:53:50|739601|738601|739564.9|738564.9|739602.8|738602.8|739559|738559|25
1638795240000|2021-12-06 12:54:00|739567.6|738567.6|739595.5|738595.5|739606|738606|739566.8|738566.8|33
1638795250000|2021-12-06 12:54:10|739595.9|738595.9|740040.9|738040.9|740065.7|738598.6|739563.9|738040.9|32
1638795260000|2021-12-06 12:54:20|740051|738051|739562.4|738562.4|740067.4|738572.9|739558.8|738048.5|31
1638795270000|2021-12-06 12:54:30|739560.2|738560.2|739387.4|738387.4|739560.2|738560.2|739387.4|738387.4|32
1638795280000|2021-12-06 12:54:40|739395.4|738395.4|739473.7|738473.7|740007.3|738545.1|739395.4|737965.5|29
1638795290000|2021-12-06 12:54:50|739467.9|738467.9|739435.2|738435.2|739470.2|738470.2|739422|738422|29
1638795300000|2021-12-06 12:55:00|739438.6|738438.6|739505.4|738505.4|739505.4|738505.4|739429.7|738429.7|26
1638795310000|2021-12-06 12:55:10|739512.3|738512.3|739554.9|738554.9|739574.3|738574.3|739505|738505|30
1638795320000|2021-12-06 12:55:20|739553.5|738553.5|739572.7|738572.7|739572.7|738572.7|739552|738552|34
1638795330000|2021-12-06 12:55:30|739572.4|738572.4|739562.5|738562.5|739645|738645|739557.3|738557.3|32
1638795340000|2021-12-06 12:55:40|739553.8|738553.8|739565|738565|739567.8|738567.8|739535.5|738535.5|26
1638795350000|2021-12-06 12:55:50|739566.1|738566.1|739577.9|738577.9|739583.6|738583.6|739566.1|738566.1|31
1638795360000|2021-12-06 12:56:00|739577.6|738577.6|739564.6|738564.6|739580.1|738580.1|739531.7|738531.7|29
1638795370000|2021-12-06 12:56:10|739569.2|738569.2|739653.6|738653.6|739654.7|738654.7|739568.6|738568.6|34
1638795380000|2021-12-06 12:56:20|739653.4|738653.4|739532|738532|740054.6|738660|739532|738044.4|30
1638795390000|2021-12-06 12:56:30|739530|738530|739615.4|738615.4|739618.6|738618.6|739525|738525|24
1638795400000|2021-12-06 12:56:40|739622.6|738622.6|739633.8|738633.8|739633.8|738633.8|739621.2|738621.2|26
1638795410000|2021-12-06 12:56:50|739633.1|738633.1|739661.8|738661.8|739673.6|738673.6|739632|738632|26
1638795420000|2021-12-06 12:57:00|739688|738688|739696.9|738696.9|739832.8|738832.8|739688|738688|37
1638795430000|2021-12-06 12:57:10|739685.6|738685.6|739684|738684|739690.9|738690.9|739679|738679|26
1638795440000|2021-12-06 12:57:20|739683.6|738683.6|739793.3|738793.3|739813.1|738813.1|739682.4|738682.4|36
1638795450000|2021-12-06 12:57:30|739793.2|738793.2|739787.2|738787.2|740273.1|738793.2|739740|738270.5|32
1638795460000|2021-12-06 12:57:40|739786.8|738786.8|739792.7|738792.7|740278.7|738796.2|739741.1|738272.7|30
1638795470000|2021-12-06 12:57:50|739791.3|738791.3|739772.2|738772.2|740308.9|738841.8|739771.3|738267.8|35
1638795480000|2021-12-06 12:58:00|740288.1|738288.1|739815.8|738815.8|740288.1|738815.8|739748.2|738275|37
1638795490000|2021-12-06 12:58:10|739816.7|738816.7|740286.8|738286.8|740298.4|738816.7|739761.6|738275.4|38
1638795500000|2021-12-06 12:58:20|740290.8|738290.8|739781.7|738781.7|740330.2|738844.5|739763.9|738284.4|40
1638795510000|2021-12-06 12:58:30|739780.7|738780.7|740145.5|738145.5|740267.8|738781.3|739777|738113.1|39
1638795520000|2021-12-06 12:58:40|740146.4|738146.4|739684.6|738684.6|740156.3|738719.2|739655.6|738146.4|32
1638795530000|2021-12-06 12:58:50|739680.6|738680.6|739676.8|738676.8|739697.4|738697.4|739652.7|738652.7|33
1638795540000|2021-12-06 12:59:00|739677.1|738677.1|740156.2|738156.2|740160.8|738686.5|739650|738156.2|31
1638795550000|2021-12-06 12:59:10|740159.8|738159.8|739680.7|738680.7|740159.8|738683.6|739659.7|738104.8|32
1638795560000|2021-12-06 12:59:20|739679.3|738679.3|739682.2|738682.2|739688.4|738688.4|739677.5|738677.5|33
1638795570000|2021-12-06 12:59:30|739682.6|738682.6|739655.5|738655.5|739690.6|738690.6|739653.9|738653.9|28
1638795580000|2021-12-06 12:59:40|739658|738658|739752.5|738752.5|739759.9|738759.9|739630.6|738630.6|32
1638795590000|2021-12-06 12:59:50|739750.7|738750.7|739752.3|738752.3|739755.3|738755.3|739748.5|738748.5|20
1638795600000|2021-12-06 13:00:00|739750.4|738750.4|739873.3|738873.3|739876.2|738876.2|739728.5|738728.5|40
1638795610000|2021-12-06 13:00:10|739860.1|738860.1|739855.2|738855.2|739868.5|738868.5|739855.2|738855.2|28
1638795620000|2021-12-06 13:00:20|739854.8|738854.8|739854.4|738854.4|739861.4|738861.4|739851.2|738851.2|32
1638795630000|2021-12-06 13:00:30|739851.2|738851.2|739856.9|738856.9|739867.2|738867.2|739849.8|738849.8|29
1638795640000|2021-12-06 13:00:40|739856.4|738856.4|739877.6|738877.6|739877.6|738877.6|739854.4|738854.4|31
1638795650000|2021-12-06 13:00:50|739871.4|738871.4|739879|738879|739890.9|738890.9|739863.2|738863.2|32
1638795660000|2021-12-06 13:01:00|739877.5|738877.5|739849.8|738849.8|739877.5|738877.5|739849.8|738849.8|27
1638795670000|2021-12-06 13:01:10|739850|738850|739816|738816|739855.1|738855.1|739816|738816|31
1638795680000|2021-12-06 13:01:20|739806.3|738806.3|739850.6|738850.6|739859.6|738859.6|739804.9|738804.9|32
1638795690000|2021-12-06 13:01:30|739847|738847|739823.4|738823.4|739850.7|738850.7|739823.4|738823.4|25
1638795700000|2021-12-06 13:01:40|739824.2|738824.2|739841.7|738841.7|739843.4|738843.4|739824.2|738824.2|31
1638795710000|2021-12-06 13:01:50|739840.9|738840.9|739848|738848|739853.5|738853.5|739835.5|738835.5|33
1638795720000|2021-12-06 13:02:00|739844.7|738844.7|739905.9|738905.9|739929.5|738929.5|739842.5|738842.5|34
1638795730000|2021-12-06 13:02:10|739901|738901|739890.8|738890.8|739935|738935|739887.3|738887.3|37
1638795740000|2021-12-06 13:02:20|739891.5|738891.5|739889.7|738889.7|739897.6|738897.6|739882.3|738882.3|23
1638795750000|2021-12-06 13:02:30|739886.7|738886.7|739850.7|738850.7|739887.9|738887.9|739847.2|738847.2|37
1638795760000|2021-12-06 13:02:40|739850.4|738850.4|739788.1|738788.1|739850.7|738850.7|739770.5|738770.5|37
1638795770000|2021-12-06 13:02:50|739786.7|738786.7|739789.1|738789.1|739789.1|738789.1|739763.8|738763.8|37
1638795780000|2021-12-06 13:03:00|739785.2|738785.2|739829.3|738829.3|739836.2|738836.2|739785.2|738785.2|37
1638795790000|2021-12-06 13:03:10|739829|738829|739819.5|738819.5|739829|738829|739789.7|738789.7|38
1638795800000|2021-12-06 13:03:20|739823.3|738823.3|739817.3|738817.3|739823.3|738823.3|739816.3|738816.3|23
1638795810000|2021-12-06 13:03:30|739817.9|738817.9|739806.8|738806.8|739821.5|738821.5|739805.3|738805.3|32
1638795820000|2021-12-06 13:03:40|739808.6|738808.6|739761.7|738761.7|739808.7|738808.7|739747|738747|24
1638795830000|2021-12-06 13:03:50|739762.5|738762.5|739768.5|738768.5|739768.5|738768.5|739739.7|738739.7|24
1638795840000|2021-12-06 13:04:00|739767.5|738767.5|739833.4|738833.4|739838.2|738838.2|739756.3|738756.3|27
1638795850000|2021-12-06 13:04:10|739832|738832|739817.1|738817.1|739832|738832|739812.5|738812.5|26
1638795860000|2021-12-06 13:04:20|739817.3|738817.3|739832.7|738832.7|739840.7|738840.7|739817.1|738817.1|24
1638795870000|2021-12-06 13:04:30|739836.8|738836.8|739889.6|738889.6|739889.6|738889.6|739833.1|738833.1|21
1638795880000|2021-12-06 13:04:40|739892.6|738892.6|739940.9|738940.9|739953.9|738953.9|739880.1|738880.1|34
1638795890000|2021-12-06 13:04:50|739917.8|738917.8|739936|738936|739936|738936|739894.2|738894.2|25
1638795900000|2021-12-06 13:05:00|739940.8|738940.8|739950.3|738950.3|739960.7|738960.7|739921.6|738921.6|33
1638795910000|2021-12-06 13:05:10|739952.7|738952.7|739962|738962|739964.3|738964.3|739934.4|738934.4|35
1638795920000|2021-12-06 13:05:20|739964|738964|739959.7|738959.7|739972.9|738972.9|739955|738955|35
1638795930000|2021-12-06 13:05:30|739960|738960|739929.8|738929.8|739970.8|738970.8|739928.1|738928.1|32
1638795940000|2021-12-06 13:05:40|739929.7|738929.7|739942.3|738942.3|739957.5|738957.5|739929.4|738929.4|27
1638795950000|2021-12-06 13:05:50|739920.7|738920.7|739871.8|738871.8|739936.1|738936.1|739868.8|738868.8|32
1638795960000|2021-12-06 13:06:00|739872.3|738872.3|739893.4|738893.4|739908.7|738908.7|739866.4|738866.4|27
1638795970000|2021-12-06 13:06:10|739893.6|738893.6|739880.3|738880.3|739896.6|738896.6|739878.5|738878.5|18
1638795980000|2021-12-06 13:06:20|739881.1|738881.1|739882.8|738882.8|739885.4|738885.4|739877.6|738877.6|24
1638795990000|2021-12-06 13:06:30|739884|738884|739887.3|738887.3|739906.5|738906.5|739883.6|738883.6|32
1638796000000|2021-12-06 13:06:40|739886.3|738886.3|739897.3|738897.3|739903.4|738903.4|739885.9|738885.9|23
1638796010000|2021-12-06 13:06:50|739897.5|738897.5|739897.7|738897.7|739901.4|738901.4|739891.9|738891.9|23
1638796020000|2021-12-06 13:07:00|739897.3|738897.3|739879.5|738879.5|739900|738900|739879.5|738879.5|32
1638796030000|2021-12-06 13:07:10|739880|738880|739884.8|738884.8|739919.1|738919.1|739865.2|738865.2|27
1638796040000|2021-12-06 13:07:20|739891.1|738891.1|739867.9|738867.9|739896|738896|739867.5|738867.5|23
1638796050000|2021-12-06 13:07:30|739880.6|738880.6|739810.9|738810.9|739880.6|738880.6|739773.3|738773.3|36
1638796060000|2021-12-06 13:07:40|739819.7|738819.7|739813.6|738813.6|739819.8|738819.8|739805.9|738805.9|30
1638796070000|2021-12-06 13:07:50|739803.4|738803.4|739933.2|738933.2|739935.5|738935.5|739786.4|738786.4|38
1638796080000|2021-12-06 13:08:00|739936.4|738936.4|739954.3|738954.3|739967.9|738967.9|739933.6|738933.6|31
1638796090000|2021-12-06 13:08:10|739954.1|738954.1|739958.5|738958.5|739962.9|738962.9|739950|738950|20
1638796100000|2021-12-06 13:08:20|739960.7|738960.7|739815.5|738815.5|740322|738960.7|739796.5|738304.3|37
1638796110000|2021-12-06 13:08:30|739813.8|738813.8|739807.5|738807.5|739819.6|738819.6|739797.3|738797.3|35
1638796120000|2021-12-06 13:08:40|739805|738805|739766.2|738766.2|739808.8|738808.8|739765.6|738765.6|27
1638796130000|2021-12-06 13:08:50|739766|738766|739733.3|738733.3|739771.2|738771.2|739727.7|738727.7|32
1638796140000|2021-12-06 13:09:00|739737.8|738737.8|739713|738713|739738.3|738738.3|739699.8|738699.8|27
1638796150000|2021-12-06 13:09:10|739711.4|738711.4|739671.5|738671.5|739711.4|738711.4|739671.2|738671.2|30
1638796160000|2021-12-06 13:09:20|739672.2|738672.2|739643.9|738643.9|739674.1|738674.1|739637.2|738637.2|34
1638796170000|2021-12-06 13:09:30|739647.9|738647.9|739643.8|738643.8|739652.5|738652.5|739631|738631|27
1638796180000|2021-12-06 13:09:40|739651.3|738651.3|739641.6|738641.6|739651.3|738651.3|739635.6|738635.6|22
1638796190000|2021-12-06 13:09:50|739643.8|738643.8|739641.6|738641.6|739643.8|738643.8|739633.9|738633.9|15
1638796200000|2021-12-06 13:10:00|739641.8|738641.8|739563.3|738563.3|739641.8|738641.8|739555.2|738555.2|27
1638796210000|2021-12-06 13:10:10|739564.3|738564.3|739669.4|738669.4|739679.6|738679.6|739564.2|738564.2|29
1638796220000|2021-12-06 13:10:20|739667.6|738667.6|739665.8|738665.8|739677.2|738677.2|739659|738659|23
1638796230000|2021-12-06 13:10:30|739667.4|738667.4|739493|738493|739667.4|738667.4|739468.8|738468.8|35
1638796240000|2021-12-06 13:10:40|739493.3|738493.3|739485.8|738485.8|739551.9|738551.9|739485.8|738485.8|36
1638796250000|2021-12-06 13:10:50|739492.4|738492.4|739676|738676|740177.4|738686.7|739488.7|738165.5|34
1638796260000|2021-12-06 13:11:00|739670.7|738670.7|740332.1|738332.1|740332.6|738809.5|739668|738332.1|36
1638796270000|2021-12-06 13:11:10|739821.5|738821.5|740169.1|738169.1|740330|738832|739758.4|738142.3|37
1638796280000|2021-12-06 13:11:20|740167.5|738167.5|739733.1|738733.1|740267.7|738827.2|739733.1|738162.2|37
1638796290000|2021-12-06 13:11:30|739734.7|738734.7|739713.4|738713.4|740236.6|738734.7|739702.8|738215.7|28
1638796300000|2021-12-06 13:11:40|739713.2|738713.2|739726.5|738726.5|739730.3|738730.3|739712.9|738712.9|26
1638796310000|2021-12-06 13:11:50|739727.6|738727.6|740228.5|738228.5|740229.7|738734.6|739710.3|738216.3|31
1638796320000|2021-12-06 13:12:00|740226.6|738226.6|739764.4|738764.4|740226.6|738771.1|739726.3|738226.6|36
1638796330000|2021-12-06 13:12:10|739768.6|738768.6|739760.1|738760.1|739770.9|738770.9|739753.5|738753.5|25
1638796340000|2021-12-06 13:12:20|739762.6|738762.6|739775.9|738775.9|739781.6|738781.6|739760.8|738760.8|19
1638796350000|2021-12-06 13:12:30|739776|738776|739776.4|738776.4|739784|738784|739764.4|738764.4|30
1638796360000|2021-12-06 13:12:40|739770.5|738770.5|739767.2|738767.2|739778.2|738778.2|739766.4|738766.4|28
1638796370000|2021-12-06 13:12:50|739771.1|738771.1|739774.4|738774.4|739774.4|738774.4|739762.8|738762.8|27
1638796380000|2021-12-06 13:13:00|739770.2|738770.2|739766.1|738766.1|739771.3|738771.3|739765.3|738765.3|23
1638796390000|2021-12-06 13:13:10|739766|738766|739761.9|738761.9|740260.8|738788.6|739755.7|738257.8|30
1638796400000|2021-12-06 13:13:20|739751|738751|739736.7|738736.7|739764.9|738764.9|739736.7|738736.7|33
1638796410000|2021-12-06 13:13:30|739737.1|738737.1|739738.5|738738.5|739743.6|738743.6|739731|738731|30
1638796420000|2021-12-06 13:13:40|739737.5|738737.5|739750.7|738750.7|739763.2|738763.2|739735.8|738735.8|28
1638796430000|2021-12-06 13:13:50|739751.9|738751.9|739734.7|738734.7|739756.4|738756.4|739731.6|738731.6|34
1638796440000|2021-12-06 13:14:00|739722.3|738722.3|739731.7|738731.7|739741.8|738741.8|739722.3|738722.3|24
1638796450000|2021-12-06 13:14:10|739734.4|738734.4|739691.9|738691.9|739738.9|738738.9|739683.5|738683.5|30
1638796460000|2021-12-06 13:14:20|739688.3|738688.3|739687.3|738687.3|739710.2|738710.2|739676.1|738676.1|32
1638796470000|2021-12-06 13:14:30|739690.1|738690.1|739631.8|738631.8|739707.7|738707.7|739631.8|738631.8|36
1638796480000|2021-12-06 13:14:40|739635.4|738635.4|739370.6|738370.6|739930.1|738635.4|739370.6|737930.1|33
1638796490000|2021-12-06 13:14:50|739367.9|738367.9|739837.4|737837.4|739869.9|738373.8|739284.7|737765.3|38
1638796500000|2021-12-06 13:15:00|739834.6|737834.6|739827.5|737827.5|739834.6|738353.8|739327|737827.5|36
1638796510000|2021-12-06 13:15:10|739818.2|737818.2|739876.2|737876.2|739876.2|738387.2|739347.9|737818.2|32
1638796520000|2021-12-06 13:15:20|739877.2|737877.2|739592.2|737592.2|739892.4|738399.4|739245.6|737528.5|35
1638796530000|2021-12-06 13:15:30|739592.4|737592.4|739556.8|737556.8|739598.7|737598.7|739549.1|737549.1|40
1638796540000|2021-12-06 13:15:40|739555|737555|739529|737529|739582.8|737582.8|739520.7|737520.7|37
1638796550000|2021-12-06 13:15:50|739530|737530|739520|737520|739531|737531|739512.7|737512.7|36
1638796560000|2021-12-06 13:16:00|739517.4|737517.4|739533|737533|739536.6|737536.6|739517.4|737517.4|30
1638796570000|2021-12-06 13:16:10|739530.3|737530.3|739565.2|737565.2|739567.6|737567.6|739530.3|737530.3|38
1638796580000|2021-12-06 13:16:20|739562.1|737562.1|739675.2|737675.2|739678.5|738191.7|739118.4|737562.1|33
1638796590000|2021-12-06 13:16:30|739667.8|737667.8|739749|737749|739756|737756|739652|737652|33
1638796600000|2021-12-06 13:16:40|739748.3|737748.3|739754.2|737754.2|739754.2|737754.2|739738|737738|23
1638796610000|2021-12-06 13:16:50|739751.7|737751.7|739276.4|738276.4|739757.7|738300.5|739276.4|737746.5|20
1638796620000|2021-12-06 13:17:00|739278.5|738278.5|739288.3|738288.3|739288.5|738288.5|739278.5|738278.5|22
1638796630000|2021-12-06 13:17:10|739288.4|738288.4|739286.6|738286.6|739295.9|738295.9|739286.6|738286.6|18
1638796640000|2021-12-06 13:17:20|739285.5|738285.5|739200.4|738200.4|739297.5|738297.5|739179.6|738179.6|28
1638796650000|2021-12-06 13:17:30|739685.5|737685.5|739599.1|737599.1|739736.1|738253.9|739106.5|737585.5|36
1638796660000|2021-12-06 13:17:40|739087.2|738087.2|739478.2|737478.2|739596.9|738087.2|739013.4|737478.2|33
1638796670000|2021-12-06 13:17:50|739485.7|737485.7|739561|737561|739573.7|738065.9|738967.1|737446.5|38
1638796680000|2021-12-06 13:18:00|739557.9|737557.9|738979.1|737979.1|739564.5|738068.3|738976.9|737454.5|31
1638796690000|2021-12-06 13:18:10|738980.7|737980.7|738963.4|737963.4|738983.2|737983.2|738958.6|737958.6|31
1638796700000|2021-12-06 13:18:20|738962.3|737962.3|738958.5|737958.5|738978.8|737978.8|738958.5|737958.5|32
1638796710000|2021-12-06 13:18:30|738924.9|737924.9|739358.7|737358.7|739421.3|737939.7|738862.3|737357.9|36
1638796720000|2021-12-06 13:18:40|739365.4|737365.4|738898.8|737898.8|739382.3|737900.3|738879.5|737363.4|37
1638796730000|2021-12-06 13:18:50|738891.3|737891.3|738889.5|737889.5|738913|737913|738885.6|737885.6|36
1638796740000|2021-12-06 13:19:00|738888.7|737888.7|738894.4|737894.4|738906.7|737906.7|738881.7|737881.7|30
1638796750000|2021-12-06 13:19:10|738893.4|737893.4|738883.7|737883.7|738905|737905|738874.4|737874.4|32
1638796760000|2021-12-06 13:19:20|738883.9|737883.9|738886.8|737886.8|739238.5|737896.7|738738.4|737237.3|31
1638796770000|2021-12-06 13:19:30|738878.9|737878.9|738947|737947|738957.6|737957.6|738861.1|737861.1|34
1638796780000|2021-12-06 13:19:40|738971.1|737971.1|738997|737997|739003.1|738003.1|738948.9|737948.9|34
1638796790000|2021-12-06 13:19:50|738999.3|737999.3|739072.1|738072.1|739072.1|738072.1|738989.9|737989.9|37
1638796800000|2021-12-06 13:20:00|739067.4|738067.4|739164.6|738164.6|739180.2|738180.2|739067.4|738067.4|30
1638796810000|2021-12-06 13:20:10|739161.6|738161.6|739161.5|738161.5|739184.5|738184.5|739139.7|738139.7|37
1638796820000|2021-12-06 13:20:20|739159.9|738159.9|739093.7|738093.7|739194.2|738194.2|739086.8|738086.8|34
1638796830000|2021-12-06 13:20:30|739092.9|738092.9|739076.6|738076.6|739098.2|738098.2|739071.8|738071.8|30
1638796840000|2021-12-06 13:20:40|739581|737581|739083.4|738083.4|739581|738083.4|739075.7|737570.7|16
1638796850000|2021-12-06 13:20:50|739083|738083|739080.7|738080.7|739597.2|738088.7|739071.3|737568.9|25
1638796860000|2021-12-06 13:21:00|739077.6|738077.6|739082.1|738082.1|739583.4|738093.2|739067.1|737570.9|31
1638796870000|2021-12-06 13:21:10|739081.1|738081.1|739231.2|738231.2|739625.7|738231.2|739073.4|737583|34
1638796880000|2021-12-06 13:21:20|739231.3|738231.3|739741.6|737741.6|739752.1|738231.3|739192.5|737689.6|33
1638796890000|2021-12-06 13:21:30|739744|737744|739797.8|737797.8|739875.4|738386.6|739229.2|737742.8|38
1638796900000|2021-12-06 13:21:40|739799.2|737799.2|739887.7|737887.7|739927.2|738404.2|739404.2|737798.2|30
1638796910000|2021-12-06 13:21:50|739885|737885|739898.2|737898.2|739938.4|738446.8|739379.6|737884.1|38
1638796920000|2021-12-06 13:22:00|739891.6|737891.6|739268.1|738268.1|739910.3|738363.9|739265|737774.4|33
1638796930000|2021-12-06 13:22:10|739269.9|738269.9|739801.3|737801.3|739809.9|738286.8|739264.6|737801.3|34
1638796940000|2021-12-06 13:22:20|739804.6|737804.6|739786|737786|739815.9|737815.9|739776.8|737776.8|34
1638796950000|2021-12-06 13:22:30|739783.7|737783.7|739325|738325|739825.5|738336|739321.3|737783.7|29
1638796960000|2021-12-06 13:22:40|739324.8|738324.8|739325.2|738325.2|739325.8|738325.8|739323.1|738323.1|21
1638796970000|2021-12-06 13:22:50|739325|738325|739433.9|738433.9|739934.6|738436.6|739325|737833.4|28
1638796980000|2021-12-06 13:23:00|739433.8|738433.8|739995|737995|740032.2|738527.6|739418.8|737992.1|35
1638796990000|2021-12-06 13:23:10|740003.8|738003.8|740001.2|738001.2|740014.7|738014.7|739990.9|737990.9|27
1638797000000|2021-12-06 13:23:20|740002.4|738002.4|739489.7|737489.7|740019.1|738320.7|739320.7|737489.7|25
1638797010000|2021-12-06 13:23:30|739452.3|737452.3|739504.8|737504.8|739587.4|737587.4|739330.2|737330.2|37
1638797020000|2021-12-06 13:23:40|739501.1|737501.1|739550.1|737550.1|739550.1|737550.1|739501.1|737501.1|38
1638797030000|2021-12-06 13:23:50|739541|737541|739654.6|737654.6|739654.6|738046.8|739038.8|737532.8|28
1638797040000|2021-12-06 13:24:00|739170.9|738170.9|739597.5|737597.5|739775|738191.4|739170.9|737580.9|35
1638797050000|2021-12-06 13:24:10|739593.1|737593.1|739594|737594|739676.4|738090.9|739085.2|737568.8|37
1638797060000|2021-12-06 13:24:20|739589.1|737589.1|739111.9|737111.9|739589.1|737589.1|739095.1|737095.1|39
1638797070000|2021-12-06 13:24:30|739116.5|737116.5|739134.2|737134.2|739153.8|737153.8|739048.4|737048.4|39
1638797080000|2021-12-06 13:24:40|739145.6|737145.6|739304.5|737304.5|739310.9|737310.9|739144.3|737144.3|33
1638797090000|2021-12-06 13:24:50|739294|737294|739272.3|737272.3|739340.8|737340.8|739257.7|737257.7|37
1638797100000|2021-12-06 13:25:00|739263.6|737263.6|739248.8|737248.8|739270.8|737270.8|739247.9|737247.9|27
1638797110000|2021-12-06 13:25:10|739249.5|737249.5|739110|737110|739256.1|737256.1|739024|737024|33
1638797120000|2021-12-06 13:25:20|739115.4|737115.4|739245.7|737245.7|739252.1|737743.4|738743.4|737106.1|38
1638797130000|2021-12-06 13:25:30|739247.2|737247.2|739227.5|737227.5|739274.9|737274.9|739222.1|737222.1|32
1638797140000|2021-12-06 13:25:40|739229.2|737229.2|739226.7|737226.7|739242.6|737242.6|739220|737220|31
1638797150000|2021-12-06 13:25:50|739229.1|737229.1|739164.8|737164.8|739233.8|737233.8|739161.8|737161.8|29
1638797160000|2021-12-06 13:26:00|739165.5|737165.5|739192.5|737192.5|739196.5|737694.1|738694.1|737159.1|33
1638797170000|2021-12-06 13:26:10|739187.2|737187.2|738806|737806|739240|737807.4|738736.9|737187.2|23
1638797180000|2021-12-06 13:26:20|738806.2|737806.2|739298.4|737298.4|739304.1|737806.2|738789.7|737265|31
1638797190000|2021-12-06 13:26:30|738792.7|737792.7|738796.4|737796.4|738804.5|737804.5|738784.9|737784.9|31
1638797200000|2021-12-06 13:26:40|738796|737796|738799.2|737799.2|738826.3|737826.3|738795.6|737795.6|30
1638797210000|2021-12-06 13:26:50|738804.2|737804.2|738826.6|737826.6|739309.2|737834.4|738790.4|737297.3|29
1638797220000|2021-12-06 13:27:00|738830.7|737830.7|738801.8|737801.8|739305.8|737830.7|738799.9|737303.6|26
1638797230000|2021-12-06 13:27:10|738804.3|737804.3|739298.1|737298.1|739324.8|737841.3|738797.7|737298.1|37
1638797240000|2021-12-06 13:27:20|739298.6|737298.6|739289.9|737289.9|739321.8|737830.4|738796.3|737289.9|37
1638797250000|2021-12-06 13:27:30|739309.3|737309.3|738803|737803|739312.9|737824.2|738797.5|737309.3|34
1638797260000|2021-12-06 13:27:40|738802|737802|738795.7|737795.7|738808.9|737808.9|738795.7|737795.7|30
1638797270000|2021-12-06 13:27:50|738798.8|737798.8|738800.5|737800.5|738819.2|737819.2|738793.6|737793.6|30
1638797280000|2021-12-06 13:28:00|738796.5|737796.5|738803.1|737803.1|738813.2|737813.2|738794.5|737794.5|33
1638797290000|2021-12-06 13:28:10|738800.5|737800.5|738806|737806|738806|737806|738793.5|737793.5|23
1638797300000|2021-12-06 13:28:20|738806.2|737806.2|739171.6|737171.6|739309|737819.6|738806.2|737169.5|37
1638797310000|2021-12-06 13:28:30|739170.6|737170.6|739164.6|737164.6|739187.2|737668.7|738662.4|737145.9|34
1638797320000|2021-12-06 13:28:40|739160.1|737160.1|738659.3|737659.3|739174.4|737659.3|738659.3|737130|29
1638797330000|2021-12-06 13:28:50|738671.3|737671.3|738695|737695|738695|737695|738655.7|737655.7|24
1638797340000|2021-12-06 13:29:00|738688.6|737688.6|738797.7|737797.7|738797.7|737797.7|738678.2|737678.2|36
1638797350000|2021-12-06 13:29:10|738793.8|737793.8|738800.7|737800.7|738811.5|737811.5|738784.3|737784.3|37
1638797360000|2021-12-06 13:29:20|738800|737800|738781|737781|738808.1|737808.1|738781|737781|35
1638797370000|2021-12-06 13:29:30|738795.6|737795.6|738795.7|737795.7|738799.1|737799.1|738788.2|737788.2|30
1638797380000|2021-12-06 13:29:40|738790.5|737790.5|738794.2|737794.2|738807.6|737807.6|738790.5|737790.5|24
1638797390000|2021-12-06 13:29:50|738793.1|737793.1|738907.5|737907.5|738925.5|737925.5|738791.1|737791.1|34
1638797400000|2021-12-06 13:30:00|738905.6|737905.6|738903.6|737903.6|738920.5|737920.5|738883.2|737883.2|35
1638797410000|2021-12-06 13:30:10|738895|737895|738892.5|737892.5|739396.6|737905.3|738878.3|737371|33
1638797420000|2021-12-06 13:30:20|738892.7|737892.7|738905.6|737905.6|738905.9|737905.9|738892.5|737892.5|37
1638797430000|2021-12-06 13:30:30|738899.7|737899.7|738902.7|737902.7|738910.8|737910.8|738899.7|737899.7|20
1638797440000|2021-12-06 13:30:40|738905.1|737905.1|738919.6|737919.6|738938.4|737938.4|738904.3|737904.3|24
1638797450000|2021-12-06 13:30:50|738929.3|737929.3|738871.2|737871.2|738936.8|737936.8|738861.4|737861.4|27
1638797460000|2021-12-06 13:31:00|738870.3|737870.3|738871.8|737871.8|738883.7|737883.7|738854.3|737854.3|34
1638797470000|2021-12-06 13:31:10|738876.6|737876.6|738871.6|737871.6|738884.8|737884.8|738868.3|737868.3|28
1638797480000|2021-12-06 13:31:20|738870.3|737870.3|738869.4|737869.4|738878|737878|738867.3|737867.3|31
1638797490000|2021-12-06 13:31:30|738863.8|737863.8|739360.2|737360.2|739364.8|737863.8|738855.1|737355.3|25
1638797500000|2021-12-06 13:31:40|739362.8|737362.8|739355.6|737355.6|739371.7|737871.7|738862.9|737351.9|27
1638797510000|2021-12-06 13:31:50|739351.6|737351.6|738872|737872|739381.5|737882|738868.2|737348.5|31
1638797520000|2021-12-06 13:32:00|738868.3|737868.3|739363.5|737363.5|739367.9|737873.9|738857.8|737351.5|28
1638797530000|2021-12-06 13:32:10|739362.4|737362.4|738856.5|737856.5|739390.5|737894.6|738856.5|737362.4|32
1638797540000|2021-12-06 13:32:20|738855|737855|738869.4|737869.4|739376.9|737883.5|738854.1|737357.5|33
1638797550000|2021-12-06 13:32:30|738870|737870|739363.6|737363.6|739370|737881.2|738868.1|737354.2|33
1638797560000|2021-12-06 13:32:40|739364.5|737364.5|738871.3|737871.3|739367.8|737881.1|738863.7|737363|25
1638797570000|2021-12-06 13:32:50|738879.9|737879.9|738864.9|737864.9|738883.4|737883.4|738864.9|737864.9|30
1638797580000|2021-12-06 13:33:00|738871.1|737871.1|738856.3|737856.3|739374.1|737874.7|738854.5|737365.8|31
1638797590000|2021-12-06 13:33:10|738863.4|737863.4|738855.3|737855.3|738864.6|737864.6|738829.1|737829.1|37
1638797600000|2021-12-06 13:33:20|738853.3|737853.3|738884.7|737884.7|739365.5|737895.9|738849.7|737365.5|23
1638797610000|2021-12-06 13:33:30|738884.5|737884.5|738872.9|737872.9|738884.5|737884.5|738865.2|737865.2|29
1638797620000|2021-12-06 13:33:40|738872.5|737872.5|738888.7|737888.7|738890|737890|738871.4|737871.4|26
1638797630000|2021-12-06 13:33:50|738888.4|737888.4|739056|737056|739120.7|737888.4|738803.3|737056|26
1638797640000|2021-12-06 13:34:00|739075.3|737075.3|739095.6|737095.6|739151.3|737658.3|738630.5|737075.3|36
1638797650000|2021-12-06 13:34:10|739098.1|737098.1|739140.2|737140.2|739161|737161|739083|737083|33
1638797660000|2021-12-06 13:34:20|739153.5|737153.5|739158.3|737158.3|739171.3|737661.7|738661.7|737121.1|31
1638797670000|2021-12-06 13:34:30|739164.2|737164.2|738785.4|737785.4|739164.2|737812.2|738646.7|737130.4|33
1638797680000|2021-12-06 13:34:40|738786.3|737786.3|739375.1|737375.1|739377|737890.4|738786.3|737242.5|33
1638797690000|2021-12-06 13:34:50|739372.9|737372.9|738878.1|737878.1|739389.4|737889.5|738866.3|737361.5|23
1638797700000|2021-12-06 13:35:00|738870.6|737870.6|739139.8|738139.8|739139.8|738139.8|738870.6|737870.6|32
1638797710000|2021-12-06 13:35:10|739682.7|737682.7|739699.7|737699.7|739710.7|737710.7|739664.8|737664.8|36
1638797720000|2021-12-06 13:35:20|739691.9|737691.9|739518.3|737518.3|739717.5|738233.9|739083|737515.9|37
1638797730000|2021-12-06 13:35:30|739535.2|737535.2|739673.4|737673.4|739676.7|737676.7|739528.4|737528.4|33
1638797740000|2021-12-06 13:35:40|739667.8|737667.8|739711.8|737711.8|739728.4|737728.4|739667.8|737667.8|24
1638797750000|2021-12-06 13:35:50|739723.8|737723.8|739853.1|737853.1|739860.1|738325.9|739309.6|737698.4|26
1638797760000|2021-12-06 13:36:00|739860.7|737860.7|739599.4|737599.4|739860.7|737882.5|738882.5|737282.4|34
1638797770000|2021-12-06 13:36:10|739587.7|737587.7|739144.8|738144.8|739618.7|738161.4|739107.9|737554.7|32
1638797780000|2021-12-06 13:36:20|739147.9|738147.9|739142.5|738142.5|739656.6|738163.2|739140.2|737632.5|28
1638797790000|2021-12-06 13:36:30|739631.3|737631.3|739708.2|737708.2|739709.5|738212.9|739118.3|737598.5|35
1638797800000|2021-12-06 13:36:40|739708.4|737708.4|739245.6|738245.6|739733.6|738248.1|739234.3|737694|34
1638797810000|2021-12-06 13:36:50|739241.7|738241.7|739734.7|737734.7|739739.9|738247.7|739237.9|737728.8|32
1638797820000|2021-12-06 13:37:00|739731.6|737731.6|739224.2|738224.2|739736.6|738241.6|739224.2|737731.6|26
1638797830000|2021-12-06 13:37:10|739231.3|738231.3|739285.5|738285.5|739714.5|738298|739186.2|737687|29
1638797840000|2021-12-06 13:37:20|739804.9|737804.9|739303|738303|739804.9|738312.7|739285.5|737769.3|28
1638797850000|2021-12-06 13:37:30|739316.2|738316.2|739117.3|738117.3|739600.6|738316.2|739117.3|737587.8|31
1638797860000|2021-12-06 13:37:40|739516.6|737516.6|739533.3|737533.3|739544.4|738060.2|739054.6|737359.7|38
1638797870000|2021-12-06 13:37:50|739524.2|737524.2|739599.6|737599.6|739625.5|737625.5|739517.8|737517.8|37
1638797880000|2021-12-06 13:38:00|739597.1|737597.1|739615.7|737615.7|739654.3|737654.3|739594.1|737594.1|35
1638797890000|2021-12-06 13:38:10|739623.1|737623.1|739625.4|737625.4|739634.1|737634.1|739603.9|737603.9|25
1638797900000|2021-12-06 13:38:20|739626.8|737626.8|739618.5|737618.5|739627.9|737627.9|739595.6|737595.6|26
1638797910000|2021-12-06 13:38:30|739621.5|737621.5|739612|737612|739628.7|737628.7|739583.2|737583.2|32
1638797920000|2021-12-06 13:38:40|739635.6|737635.6|739843.6|737843.6|739846.8|738329.5|739167|737635.6|34
1638797930000|2021-12-06 13:38:50|739829.6|737829.6|739771.7|737771.7|739829.6|737829.6|739760.4|737760.4|33
1638797940000|2021-12-06 13:39:00|739772.6|737772.6|739705.3|737705.3|739777|737777|739705.3|737705.3|32
1638797950000|2021-12-06 13:39:10|739705.6|737705.6|739640.1|737640.1|739744.1|737744.1|739640.1|737640.1|34
1638797960000|2021-12-06 13:39:20|739660.1|737660.1|739328.1|738328.1|739872.1|738375.7|739316|737630.2|28
1638797970000|2021-12-06 13:39:30|739857.6|737857.6|739349.4|738349.4|739857.6|738353.2|739338.4|737857.6|21
1638797980000|2021-12-06 13:39:40|739349.7|738349.7|739430.8|738430.8|739459.4|738459.4|739305.5|738305.5|32
1638797990000|2021-12-06 13:39:50|739431.7|738431.7|739451.3|738451.3|739970.4|738472.6|739431.3|737949|32
1638798000000|2021-12-06 13:40:00|739455.4|738455.4|739391.8|738391.8|739459.6|738459.6|739391.8|738391.8|34
1638798010000|2021-12-06 13:40:10|739401.6|738401.6|739396.1|738396.1|739406.5|738406.5|739388.7|738388.7|26
1638798020000|2021-12-06 13:40:20|739808.8|737808.8|739400|738400|739895.1|738410.4|739369.2|737737.9|37
1638798030000|2021-12-06 13:40:30|739409.7|738409.7|739910.4|737910.4|739910.4|738423.4|739392.1|737910.4|25
1638798040000|2021-12-06 13:40:40|739901|737901|739448.9|738448.9|739922|738454.2|739407.5|737901|26
1638798050000|2021-12-06 13:40:50|739448.5|738448.5|739469|738469|739473.2|738473.2|739442.1|738442.1|22
1638798060000|2021-12-06 13:41:00|739468.5|738468.5|739464.9|738464.9|739490|738490|739464.4|738464.4|29
1638798070000|2021-12-06 13:41:10|739463.8|738463.8|739800.8|737800.8|739946.2|738466.5|739259.7|737764|39
1638798080000|2021-12-06 13:41:20|739804.4|737804.4|739852.6|737852.6|739852.6|738323.6|739204.6|737782.3|35
1638798090000|2021-12-06 13:41:30|739843.2|737843.2|739329.8|738329.8|739857.3|738339.6|739320.9|737804.3|37
1638798100000|2021-12-06 13:41:40|739331.5|738331.5|739944|737944|739944|738451.1|739323.5|737834.4|30
1638798110000|2021-12-06 13:41:50|739955.1|737955.1|739460.9|738460.9|739955.1|738468|739434.2|737943|29
1638798120000|2021-12-06 13:42:00|739449.5|738449.5|739443.1|738443.1|739487|738487|739443.1|738443.1|35
1638798130000|2021-12-06 13:42:10|739454|738454|739483.9|738483.9|739500.9|738500.9|739450.8|738450.8|28
1638798140000|2021-12-06 13:42:20|739491.8|738491.8|739458|738458|739497.7|738497.7|739458|738458|25
1638798150000|2021-12-06 13:42:30|739457.5|738457.5|739462.9|738462.9|739468|738468|739455.4|738455.4|26
1638798160000|2021-12-06 13:42:40|739459.9|738459.9|739486.9|738486.9|739492.2|738492.2|739459.7|738459.7|32
1638798170000|2021-12-06 13:42:50|739481.8|738481.8|739481.3|738481.3|739495|738495|739476.5|738476.5|33
1638798180000|2021-12-06 13:43:00|739480.1|738480.1|739489.7|738489.7|739491.1|738491.1|739476.9|738476.9|24
1638798190000|2021-12-06 13:43:10|739488.9|738488.9|739559.8|738559.8|739606.4|738606.4|739477|738477|30
1638798200000|2021-12-06 13:43:20|739579.9|738579.9|739584.5|738584.5|739595.2|738595.2|739557.7|738557.7|32
1638798210000|2021-12-06 13:43:30|739573.3|738573.3|739500|738500|739980.1|738573.3|739466.7|737884.2|33
1638798220000|2021-12-06 13:43:40|740017.6|738017.6|739492.5|738492.5|740017.6|738492.5|739455.6|737945.9|31
1638798230000|2021-12-06 13:43:50|739491.5|738491.5|740016.8|738016.8|740024.9|738534.3|739490.4|738007.3|27
1638798240000|2021-12-06 13:44:00|740017|738017|740016.7|738016.7|740040.5|738541.6|739511.7|738012.4|31
1638798250000|2021-12-06 13:44:10|740014.8|738014.8|739503.2|738503.2|740021.2|738530|739503.2|738010.6|29
1638798260000|2021-12-06 13:44:20|739504.4|738504.4|739853.7|737853.7|740011|738504.4|739328.8|737831.3|29
1638798270000|2021-12-06 13:44:30|739864.5|737864.5|739816|737816|739865.8|738315.4|739305|737813.9|30
1638798280000|2021-12-06 13:44:40|739811.7|737811.7|739954.3|737954.3|739956|738450.8|739299.2|737810.3|33
1638798290000|2021-12-06 13:44:50|739962.2|737962.2|739574.3|738574.3|739970.4|738580.8|739477.8|737955.1|30
1638798300000|2021-12-06 13:45:00|739575.8|738575.8|740006.5|738006.5|740044.8|738575.8|739501.1|738005.5|29
1638798310000|2021-12-06 13:45:10|739996.6|737996.6|739508|738508|740020.6|738509.7|739508|737986.4|27
1638798320000|2021-12-06 13:45:20|739503.4|738503.4|740006.6|738006.6|740023.5|738520.5|739499.9|737996.7|28
1638798330000|2021-12-06 13:45:30|740003|738003|739568.3|738568.3|740072|738597.3|739528.8|738003|21
1638798340000|2021-12-06 13:45:40|739586.7|738586.7|739569.1|738569.1|739591|738591|739564.9|738564.9|27
1638798350000|2021-12-06 13:45:50|739569.8|738569.8|739576.4|738576.4|739579.3|738579.3|739569.8|738569.8|26
1638798360000|2021-12-06 13:46:00|739601.6|738601.6|739672.5|738672.5|739674.4|738674.4|739601.6|738601.6|31
1638798370000|2021-12-06 13:46:10|739672.3|738672.3|739681.6|738681.6|739681.6|738681.6|739664.3|738664.3|26
1638798380000|2021-12-06 13:46:20|739677.4|738677.4|739677.3|738677.3|739680.2|738680.2|739671.2|738671.2|25
1638798390000|2021-12-06 13:46:30|739677.1|738677.1|739685.6|738685.6|739685.6|738685.6|739676.2|738676.2|19
1638798400000|2021-12-06 13:46:40|739684.3|738684.3|739686.7|738686.7|739686.7|738686.7|739674.2|738674.2|17
1638798410000|2021-12-06 13:46:50|739685.9|738685.9|739612.8|738612.8|740275.3|738881.3|739612.8|738249.6|31
1638798420000|2021-12-06 13:47:00|740071.4|738071.4|739824.6|737824.6|740071.4|738574.1|739402.1|737824.6|39
1638798430000|2021-12-06 13:47:10|739808.4|737808.4|739279.2|738279.2|739823.5|738307.2|739279.2|737795.8|39
1638798440000|2021-12-06 13:47:20|739284.8|738284.8|739262.1|738262.1|739789.3|738317.6|739262.1|737789.3|32
1638798450000|2021-12-06 13:47:30|739259.7|738259.7|740168.6|738168.6|740177.3|738654.8|739259.7|738005.9|37
1638798460000|2021-12-06 13:47:40|740168.4|738168.4|740179.8|738179.8|740194.8|738194.8|740168.2|738168.2|33
1638798470000|2021-12-06 13:47:50|740175.6|738175.6|740188.8|738188.8|740199.1|738199.1|740173.1|738173.1|27
1638798480000|2021-12-06 13:48:00|740197.4|738197.4|740277.2|738277.2|740375.5|738893.1|739751.3|738186.9|36
1638798490000|2021-12-06 13:48:10|740283.8|738283.8|740271.8|738271.8|740283.8|738283.8|740252.5|738252.5|29
1638798500000|2021-12-06 13:48:20|740260.4|738260.4|739984.5|737984.5|740276.9|738756.4|739741.5|737764|34
1638798510000|2021-12-06 13:48:30|739979.4|737979.4|740160|738160|740172.1|738172.1|739979.4|737979.4|40
1638798520000|2021-12-06 13:48:40|740158.2|738158.2|740024.1|738024.1|740164.8|738164.8|739914.2|737914.2|39
1638798530000|2021-12-06 13:48:50|740011.3|738011.3|740119.9|738119.9|740140.2|738140.2|740011.3|738011.3|37
1638798540000|2021-12-06 13:49:00|740123.4|738123.4|740162.6|738162.6|740172.8|738172.8|740111.3|738111.3|30
1638798550000|2021-12-06 13:49:10|740165.4|738165.4|739975.4|737975.4|740165.4|738651.6|739642.1|737975.4|21
1638798560000|2021-12-06 13:49:20|739950.1|737950.1|740159.6|738159.6|740168.2|738548.6|739548.6|737950.1|38
1638798570000|2021-12-06 13:49:30|740163|738163|739688.3|738688.3|740166|738688.3|739688.3|738132.6|23
1638798580000|2021-12-06 13:49:40|739688.4|738688.4|739652.1|738652.1|739720.2|738720.2|739641.7|738641.7|27
1638798590000|2021-12-06 13:49:50|739657.4|738657.4|739903.3|737903.3|740086.7|738657.4|739405.4|737903.3|38
1638798600000|2021-12-06 13:50:00|739914.9|737914.9|739909.6|737909.6|739956.3|737956.3|739885.5|737885.5|38
1638798610000|2021-12-06 13:50:10|739908.3|737908.3|739796|737796|739908.6|738410.3|739175.2|737720.8|34
1638798620000|2021-12-06 13:50:20|739783.9|737783.9|739803.2|737803.2|739831.3|737831.3|739783.9|737783.9|28
1638798630000|2021-12-06 13:50:30|739793.9|737793.9|739760.9|737760.9|739847.9|738269.7|739254.3|737760.9|26
1638798640000|2021-12-06 13:50:40|739259|738259|739301.9|738301.9|739301.9|738301.9|739257.7|738257.7|16
1638798650000|2021-12-06 13:50:50|739751.1|737751.1|739299.4|738299.4|739801.5|738308.5|739278.7|737751.1|24
1638798660000|2021-12-06 13:51:00|739300.1|738300.1|739299.9|738299.9|739306|738306|739219.3|738219.3|34
1638798670000|2021-12-06 13:51:10|739303.2|738303.2|739104.6|738104.6|739656.1|738303.2|739104.6|737656.1|32
1638798680000|2021-12-06 13:51:20|739607.2|737607.2|739749.8|737749.8|739753.3|738281.5|739137|737607.2|30
1638798690000|2021-12-06 13:51:30|739748.6|737748.6|739192.5|738192.5|739750.6|738200.8|739149.2|737713.6|35
1638798700000|2021-12-06 13:51:40|739172.1|738172.1|739640.5|737640.5|739644.3|738192.9|739132.3|737627.7|21
1638798710000|2021-12-06 13:51:50|739639.3|737639.3|739481.4|737481.4|739648.6|738257.8|739168.3|737480.1|25
1638798720000|2021-12-06 13:52:00|739482.6|737482.6|739611.3|737611.3|739642.8|738104|738979|737448.2|40
1638798730000|2021-12-06 13:52:10|739606.3|737606.3|739041|738041|739627.7|738046.2|739030.1|737603.4|36
1638798740000|2021-12-06 13:52:20|739040.3|738040.3|739771.8|737771.8|739771.8|738192.1|739039.9|737771.8|31
1638798750000|2021-12-06 13:52:30|739862|737862|738997.9|737997.9|739903.9|738000.8|738930.2|737426.6|37
1638798760000|2021-12-06 13:52:40|738998.5|737998.5|739740|737740|739763.2|738245.7|738996.5|737648|37
1638798770000|2021-12-06 13:52:50|739740.2|737740.2|739512.9|737512.9|739742.6|738233.5|739014.8|737494.9|33
1638798780000|2021-12-06 13:53:00|739516.9|737516.9|739707.9|737707.9|739707.9|738088.5|739016|737516.9|38
1638798790000|2021-12-06 13:53:10|739701.4|737701.4|739603.3|737603.3|739767.7|737767.7|739586.8|737586.8|40
1638798800000|2021-12-06 13:53:20|739604.6|737604.6|739612.3|737612.3|739613|738104.8|739103.3|737586.2|24
1638798810000|2021-12-06 13:53:30|739613|737613|739557|737557|739745.2|738229.5|739069.3|737547.1|34
1638798820000|2021-12-06 13:53:40|739035.9|738035.9|739577.9|737577.9|739577.9|738054.1|738995.5|737484.6|31
1638798830000|2021-12-06 13:53:50|739543.3|737543.3|739044.4|738044.4|739580.8|738100.1|739014.8|737543.3|30
1638798840000|2021-12-06 13:54:00|739047|738047|739422|737422|739426.5|738098.1|738896.8|737409.8|30
1638798850000|2021-12-06 13:54:10|739422.1|737422.1|738921.8|737921.8|739427.2|737960.9|738912.2|737418.2|32
1638798860000|2021-12-06 13:54:20|738926.5|737926.5|738896.1|737896.1|738929.2|737929.2|738896.1|737896.1|28
1638798870000|2021-12-06 13:54:30|738901.9|737901.9|738931.9|737931.9|738948.5|737948.5|738901.9|737901.9|30
1638798880000|2021-12-06 13:54:40|738927.5|737927.5|738932.1|737932.1|738954|737954|738927.1|737927.1|22
1638798890000|2021-12-06 13:54:50|738930.6|737930.6|738962.3|737962.3|738965.5|737965.5|738930.6|737930.6|24
1638798900000|2021-12-06 13:55:00|738960.1|737960.1|738868.6|737868.6|738963.2|737963.2|738852.3|737852.3|22
1638798910000|2021-12-06 13:55:10|738876.5|737876.5|738856.5|737856.5|738882.9|737882.9|738823.2|737823.2|33
1638798920000|2021-12-06 13:55:20|738857.2|737857.2|738663.9|737663.9|739156.5|737866.1|738663.9|737155.5|30
1638798930000|2021-12-06 13:55:30|738667.6|737667.6|738598.8|737598.8|739088.2|737667.6|738573.9|737013.9|34
1638798940000|2021-12-06 13:55:40|738592|737592|738621.3|737621.3|738630.5|737630.5|738585.7|737585.7|34
1638798950000|2021-12-06 13:55:50|738623.3|737623.3|738602.8|737602.8|739107.8|737628.8|738602.8|737107.3|28
1638798960000|2021-12-06 13:56:00|738597.6|737597.6|739123.8|737123.8|739130|737607.9|738551.8|737059.2|35
1638798970000|2021-12-06 13:56:10|739120.9|737120.9|739088|737088|739120.9|737597|738591.4|737072.4|33
1638798980000|2021-12-06 13:56:20|739086.5|737086.5|739234|737234|739237.3|737727.2|738581.1|737078.3|32
1638798990000|2021-12-06 13:56:30|739220|737220|739240.9|737240.9|739261|737261|739208.2|737208.2|37
1638799000000|2021-12-06 13:56:40|739246.6|737246.6|739131.8|737131.8|739250.2|737697.5|738686.6|737108.8|33
1638799010000|2021-12-06 13:56:50|739127.3|737127.3|739137.5|737137.5|739142.4|737142.4|739112|737112|31
1638799020000|2021-12-06 13:57:00|739142.2|737142.2|738732.1|737732.1|739201.5|737737.4|738717.9|737140.5|37
1638799030000|2021-12-06 13:57:10|738732.9|737732.9|738715.8|737715.8|739228.8|737733.2|738707.9|737228.8|32
1638799040000|2021-12-06 13:57:20|738715.3|737715.3|738906.7|737906.7|739373.5|737908.3|738712.7|737370.5|32
1638799050000|2021-12-06 13:57:30|738924|737924|738911.8|737911.8|739415.8|737965.5|738884.9|737384.4|31
1638799060000|2021-12-06 13:57:40|738908.2|737908.2|738919.5|737919.5|739402.5|737930.1|738905.9|737400|27
1638799070000|2021-12-06 13:57:50|738918|737918|738904.9|737904.9|738930.4|737930.4|738896|737896|24
1638799080000|2021-12-06 13:58:00|738896.9|737896.9|738880.4|737880.4|739346.1|737911.5|738846.2|737346.1|21
1638799090000|2021-12-06 13:58:10|738883.5|737883.5|738959.2|737959.2|739470.1|737972.2|738880.1|737454|28
1638799100000|2021-12-06 13:58:20|738968.5|737968.5|739478.9|737478.9|739478.9|737978.8|738925.6|737426.6|25
1638799110000|2021-12-06 13:58:30|739478.6|737478.6|738986.6|737986.6|739478.9|737999.5|738973.1|737468.5|22
1638799120000|2021-12-06 13:58:40|738987.8|737987.8|738973.3|737973.3|738992.2|737992.2|738924.5|737924.5|29
1638799130000|2021-12-06 13:58:50|738972.7|737972.7|739317.9|737317.9|739363.4|737975.9|738858.3|737309.5|38
1638799140000|2021-12-06 13:59:00|739314.8|737314.8|738807|737807|739359.1|737871.8|738789|737309.1|37
1638799150000|2021-12-06 13:59:10|738809.5|737809.5|738680.3|737680.3|739213.4|737812.6|738674.9|737159.3|33
1638799160000|2021-12-06 13:59:20|738672.6|737672.6|738625.5|737625.5|739133|737682.5|738606.9|737094.5|39
1638799170000|2021-12-06 13:59:30|738629.5|737629.5|739137.6|737137.6|739137.6|737635.1|738626.7|737118.7|33
1638799180000|2021-12-06 13:59:40|739133.9|737133.9|738650|737650|739133.9|737657.3|738612.4|737123.2|32
1638799190000|2021-12-06 13:59:50|738652.3|737652.3|739087.6|737087.6|739122.3|737654.1|738597.6|737087.6|30
1638799200000|2021-12-06 14:00:00|739091.8|737091.8|738625.9|737625.9|739129.2|737638.3|738604.4|737091.8|36
1638799210000|2021-12-06 14:00:10|738619.9|737619.9|739097.6|737097.6|739113.9|737636.1|738591.1|737072.3|34
1638799220000|2021-12-06 14:00:20|739120.4|737120.4|738710.3|737710.3|739120.4|737710.3|738595.8|737083.2|33
1638799230000|2021-12-06 14:00:30|738707.4|737707.4|739384.3|737384.3|739403.3|737902|738701.1|737192.9|38
1638799240000|2021-12-06 14:00:40|739388.3|737388.3|739310.8|737310.8|739391.5|737868.9|738808.1|737302.8|34
1638799250000|2021-12-06 14:00:50|739313|737313|738861.2|737861.2|739313|737880.1|738809.8|737311.2|27
1638799260000|2021-12-06 14:01:00|738864.5|737864.5|738877.8|737877.8|738888|737888|738857|737857|32
1638799270000|2021-12-06 14:01:10|738882.3|737882.3|738764.5|737764.5|739257.1|737905.6|738749.9|737257.1|33
1638799280000|2021-12-06 14:01:20|738765.7|737765.7|739143.4|737143.4|739243.5|737765.7|738680.5|737143.4|36
1638799290000|2021-12-06 14:01:30|739155|737155|738651.1|737651.1|739170.6|737669.9|738647.3|737148.8|30
1638799300000|2021-12-06 14:01:40|738633.8|737633.8|738642.1|737642.1|739165.4|737661.9|738633.8|737134.7|33
1638799310000|2021-12-06 14:01:50|738638.2|737638.2|738689.5|737689.5|739118.3|737702.3|738626.1|737118.3|33
1638799320000|2021-12-06 14:02:00|738689.9|737689.9|738808|737808|739292.8|737821.4|738689.9|737288.7|30
1638799330000|2021-12-06 14:02:10|738808.3|737808.3|738821.1|737821.1|738829.3|737829.3|738777.7|737777.7|21
1638799340000|2021-12-06 14:02:20|738810.5|737810.5|739329.7|737329.7|739329.7|737857.9|738809.5|737324.1|29
1638799350000|2021-12-06 14:02:30|739326.9|737326.9|738729.2|737729.2|739326.9|737766.2|738694.9|737240.4|35
1638799360000|2021-12-06 14:02:40|738720.4|737720.4|738746.5|737746.5|738753.5|737753.5|738709.2|737709.2|26
1638799370000|2021-12-06 14:02:50|738749.2|737749.2|738790.8|737790.8|738801.6|737801.6|738732.1|737732.1|32
1638799380000|2021-12-06 14:03:00|738788.3|737788.3|738845.5|737845.5|739154.7|737864.1|738651.6|737139.9|36
1638799390000|2021-12-06 14:03:10|738844.3|737844.3|738955.3|737955.3|739429.9|737961.9|738827|737429.9|34
1638799400000|2021-12-06 14:03:20|738958.6|737958.6|739048.2|738048.2|739548.2|738085.2|738939.5|737427.3|34
1638799410000|2021-12-06 14:03:30|739037.2|738037.2|738937.8|737937.8|739463.3|738037.2|738835.5|737334.4|38
1638799420000|2021-12-06 14:03:40|738941.2|737941.2|738855.4|737855.4|739414.1|737947.9|738837.1|737350.1|37
1638799430000|2021-12-06 14:03:50|738852|737852|738861.9|737861.9|739341.1|737862.8|738834.5|737329.9|33
1638799440000|2021-12-06 14:04:00|739349.1|737349.1|739361.9|737361.9|739372.1|737936.4|738845.1|737343.8|37
1638799450000|2021-12-06 14:04:10|738880.2|737880.2|738970.1|737970.1|738970.1|737970.1|738826.4|737826.4|31
1638799460000|2021-12-06 14:04:20|738970|737970|738970|737970|738987.4|737987.4|738929.3|737929.3|31
1638799470000|2021-12-06 14:04:30|738933|737933|738922.6|737922.6|738933.3|737933.3|738922.5|737922.5|23
1638799480000|2021-12-06 14:04:40|738924.9|737924.9|738910.6|737910.6|738942.4|737942.4|738908|737908|23
1638799490000|2021-12-06 14:04:50|738915.5|737915.5|738933.1|737933.1|738995.2|737995.2|738909|737909|33
1638799500000|2021-12-06 14:05:00|738940.5|737940.5|738949.8|737949.8|738992.9|737992.9|738928.7|737928.7|34
1638799510000|2021-12-06 14:05:10|738961|737961|738999.9|737999.9|739017.3|738017.3|738961|737961|36
1638799520000|2021-12-06 14:05:20|738985.9|737985.9|739027.7|738027.7|739041.3|738041.3|738974.6|737974.6|35
1638799530000|2021-12-06 14:05:30|739031.3|738031.3|739010.8|738010.8|739031.3|738031.3|738979.1|737979.1|31
1638799540000|2021-12-06 14:05:40|739017.7|738017.7|738979.3|737979.3|739017.7|738017.7|738977|737977|24
1638799550000|2021-12-06 14:05:50|738983|737983|738894.3|737894.3|738983|737983|738881.9|737881.9|31
1638799560000|2021-12-06 14:06:00|738896.3|737896.3|738943.4|737943.4|738948.6|737948.6|738886.1|737886.1|34
1638799570000|2021-12-06 14:06:10|738945.2|737945.2|738969|737969|738976.5|737976.5|738945.2|737945.2|38
1638799580000|2021-12-06 14:06:20|738968.6|737968.6|738974.8|737974.8|738982.6|737982.6|738942.3|737942.3|24
1638799590000|2021-12-06 14:06:30|738974.3|737974.3|738975.4|737975.4|738979.3|737979.3|738968.1|737968.1|21
1638799600000|2021-12-06 14:06:40|738946.2|737946.2|738973.5|737973.5|738981.1|737981.1|738933.1|737933.1|29
1638799610000|2021-12-06 14:06:50|738973.9|737973.9|738973.8|737973.8|738975.1|737975.1|738965|737965|26
1638799620000|2021-12-06 14:07:00|738974.4|737974.4|738980.8|737980.8|738980.8|737980.8|738872.2|737872.2|36
1638799630000|2021-12-06 14:07:10|738979.3|737979.3|738977.1|737977.1|738990.9|737990.9|738969.1|737969.1|29
1638799640000|2021-12-06 14:07:20|738964.4|737964.4|738982.4|737982.4|738993.4|737993.4|738945.9|737945.9|24
1638799650000|2021-12-06 14:07:30|738981.3|737981.3|739005|738005|739015.1|738015.1|738981.3|737981.3|24
1638799660000|2021-12-06 14:07:40|738999.6|737999.6|739037.8|738037.8|739041|738041|738996.8|737996.8|36
1638799670000|2021-12-06 14:07:50|739040.1|738040.1|739013.3|738013.3|739040.6|738040.6|738993.1|737993.1|36
1638799680000|2021-12-06 14:08:00|739013.9|738013.9|739010.6|738010.6|739024.2|738024.2|739002.9|738002.9|36
1638799690000|2021-12-06 14:08:10|739015.6|738015.6|739000.9|738000.9|739020|738020|738965.3|737965.3|29
1638799700000|2021-12-06 14:08:20|739003|738003|738986.6|737986.6|739015.6|738015.6|738976.9|737976.9|29
1638799710000|2021-12-06 14:08:30|738991.7|737991.7|738981.7|737981.7|739034|738034|738972|737972|27
1638799720000|2021-12-06 14:08:40|738978.9|737978.9|739164.7|738164.7|739171.3|738171.3|738973.2|737973.2|35
1638799730000|2021-12-06 14:08:50|739167|738167|739156.5|738156.5|739167.2|738167.2|739152.2|738152.2|26
1638799740000|2021-12-06 14:09:00|739156.7|738156.7|739070.2|738070.2|739157.3|738157.3|739038.4|738038.4|30
1638799750000|2021-12-06 14:09:10|739068.3|738068.3|739056.3|738056.3|739072.1|738072.1|739040.1|738040.1|33
1638799760000|2021-12-06 14:09:20|739055.9|738055.9|739007.6|738007.6|739055.9|738055.9|738993.3|737993.3|32
1638799770000|2021-12-06 14:09:30|739006.8|738006.8|738939.7|737939.7|739464.5|738016.5|738926.3|737463.3|37
1638799780000|2021-12-06 14:09:40|738940.2|737940.2|738952.9|737952.9|738959.8|737959.8|738934|737934|26
1638799790000|2021-12-06 14:09:50|738997.6|737997.6|739010.7|738010.7|739088.3|738088.3|738997.6|737997.6|37
1638799800000|2021-12-06 14:10:00|739009.8|738009.8|738966.3|737966.3|739009.8|738009.8|738953.3|737953.3|30
1638799810000|2021-12-06 14:10:10|738965.7|737965.7|738955.4|737955.4|738973.2|737973.2|738932.1|737932.1|32
1638799820000|2021-12-06 14:10:20|738953.9|737953.9|738945.5|737945.5|738999.6|737999.6|738945.4|737945.4|34
1638799830000|2021-12-06 14:10:30|738960.7|737960.7|738977.1|737977.1|738997.6|737997.6|738947.2|737947.2|33
1638799840000|2021-12-06 14:10:40|738987.2|737987.2|738911.4|737911.4|738991.4|737991.4|738911.4|737911.4|33
1638799850000|2021-12-06 14:10:50|738911.3|737911.3|738916.7|737916.7|738931.9|737931.9|738906.3|737906.3|37
1638799860000|2021-12-06 14:11:00|738915.4|737915.4|738927|737927|738931.8|737931.8|738876.7|737876.7|39
1638799870000|2021-12-06 14:11:10|738918.7|737918.7|738941.5|737941.5|738948.1|737948.1|738918.7|737918.7|31
1638799880000|2021-12-06 14:11:20|738943.5|737943.5|738975.4|737975.4|738983.9|737983.9|738934.2|737934.2|28
1638799890000|2021-12-06 14:11:30|738977|737977|738827.8|737827.8|739009.6|738009.6|738821.2|737821.2|35
1638799900000|2021-12-06 14:11:40|738819|737819|738799.7|737799.7|738825.3|737825.3|738778|737778|28
1638799910000|2021-12-06 14:11:50|738799.3|737799.3|738861.5|737861.5|738863.6|737863.6|738791.2|737791.2|37
1638799920000|2021-12-06 14:12:00|738854.6|737854.6|738816.2|737816.2|738858.9|737858.9|738804.6|737804.6|35
1638799930000|2021-12-06 14:12:10|738815|737815|738863.8|737863.8|738871.6|737871.6|738812.8|737812.8|31
1638799940000|2021-12-06 14:12:20|738864.8|737864.8|738821.4|737821.4|738864.8|737864.8|738809.9|737809.9|25
1638799950000|2021-12-06 14:12:30|738811.7|737811.7|738707.9|737707.9|738842.9|737842.9|738707.9|737707.9|24
1638799960000|2021-12-06 14:12:40|738719.1|737719.1|738715.3|737715.3|738728|737728|738713.1|737713.1|35
1638799970000|2021-12-06 14:12:50|738719.2|737719.2|738724.9|737724.9|738726.3|737726.3|738717.3|737717.3|22
1638799980000|2021-12-06 14:13:00|738724.3|737724.3|738724.8|737724.8|738735.3|737735.3|738713.4|737713.4|20
1638799990000|2021-12-06 14:13:10|738727.7|737727.7|738919.4|737919.4|738929.5|737929.5|738724.4|737724.4|29
1638800000000|2021-12-06 14:13:20|738919|737919|738938.5|737938.5|738946.4|737946.4|738919|737919|30
1638800010000|2021-12-06 14:13:30|738939.6|737939.6|738923.2|737923.2|738959|737959|738908.1|737908.1|33
1638800020000|2021-12-06 14:13:40|738920.5|737920.5|738982.4|737982.4|738998.1|737998.1|738909.5|737909.5|27
1638800030000|2021-12-06 14:13:50|738982.6|737982.6|738994|737994|738995.9|737995.9|738978.7|737978.7|19
1638800040000|2021-12-06 14:14:00|738993.5|737993.5|738983|737983|738993.5|737993.5|738979.6|737979.6|21
1638800050000|2021-12-06 14:14:10|738983.8|737983.8|738953.9|737953.9|738993.6|737993.6|738953.9|737953.9|27
1638800060000|2021-12-06 14:14:20|738957.4|737957.4|738949.4|737949.4|738972.8|737972.8|738932.4|737932.4|35
1638800070000|2021-12-06 14:14:30|738947.7|737947.7|738982.6|737982.6|738982.6|737982.6|738930.7|737930.7|34
1638800080000|2021-12-06 14:14:40|738979.8|737979.8|739026.4|738026.4|739034.8|738034.8|738975.7|737975.7|27
1638800090000|2021-12-06 14:14:50|739035.5|738035.5|739130.1|738130.1|739139.4|738139.4|739030|738030|26
1638800100000|2021-12-06 14:15:00|739126.5|738126.5|739085|738085|739150.6|738150.6|739081.3|738081.3|34
1638800110000|2021-12-06 14:15:10|739083.6|738083.6|739086.6|738086.6|739097.2|738097.2|739071.4|738071.4|35
1638800120000|2021-12-06 14:15:20|739089.5|738089.5|739101.7|738101.7|739107.6|738107.6|739089.5|738089.5|26
1638800130000|2021-12-06 14:15:30|739101.9|738101.9|739087.6|738087.6|739147.8|738147.8|739081.5|738081.5|21
1638800140000|2021-12-06 14:15:40|739093.1|738093.1|739214.7|738214.7|739292.2|738292.2|739091.6|738091.6|36
1638800150000|2021-12-06 14:15:50|739241.9|738241.9|739253.9|738253.9|739779|738365.8|739235.8|737774.2|36
1638800160000|2021-12-06 14:16:00|739255.1|738255.1|739280.5|738280.5|739297.3|738297.3|739254.8|738254.8|28
1638800170000|2021-12-06 14:16:10|739279.8|738279.8|739324.3|738324.3|739324.3|738324.3|739264.8|738264.8|25
1638800180000|2021-12-06 14:16:20|739342.9|738342.9|739225.1|738225.1|739347.3|738347.3|739223.9|738223.9|31
1638800190000|2021-12-06 14:16:30|739249.3|738249.3|739285.6|738285.6|739288.2|738288.2|739237.8|738237.8|33
1638800200000|2021-12-06 14:16:40|739290.9|738290.9|739400.5|738400.5|739409.4|738409.4|739247.5|738247.5|32
1638800210000|2021-12-06 14:16:50|739390.8|738390.8|739363.3|738363.3|739865.8|738405|739267.8|737799|38
1638800220000|2021-12-06 14:17:00|739363.7|738363.7|739268.4|738268.4|739822.5|738363.7|739268.4|737787|32
1638800230000|2021-12-06 14:17:10|739269.3|738269.3|739260.4|738260.4|739304|738304|739258.6|738258.6|23
1638800240000|2021-12-06 14:17:20|739256.7|738256.7|739260.8|738260.8|739267|738267|739254.5|738254.5|15
1638800250000|2021-12-06 14:17:30|739266|738266|739229.1|738229.1|739271.1|738271.1|739227.8|738227.8|31
1638800260000|2021-12-06 14:17:40|739230.1|738230.1|739198.3|738198.3|739238|738238|739185.8|738185.8|27
1638800270000|2021-12-06 14:17:50|739200.6|738200.6|739400.9|738400.9|739900.7|738408.1|739200.6|737900.7|37
1638800280000|2021-12-06 14:18:00|739395.5|738395.5|739850.7|737850.7|739890.4|738400.3|739363|737843|37
1638800290000|2021-12-06 14:18:10|739829.9|737829.9|739274.8|738274.8|739829.9|738286.5|739238.5|737746.3|35
1638800300000|2021-12-06 14:18:20|739273.9|738273.9|739242.4|738242.4|739747.3|738277.4|739213.3|737743.4|32
1638800310000|2021-12-06 14:18:30|739241.1|738241.1|739225.2|738225.2|739265.1|738265.1|739217.7|738217.7|31
1638800320000|2021-12-06 14:18:40|739236.1|738236.1|739246.6|738246.6|739252.5|738252.5|739236.1|738236.1|24
1638800330000|2021-12-06 14:18:50|739244.9|738244.9|739067.6|738067.6|739244.9|738244.9|739058.2|738058.2|34
1638800340000|2021-12-06 14:19:00|739020.6|738020.6|739131.2|738131.2|739137|738137|739000|738000|34
1638800350000|2021-12-06 14:19:10|739136.3|738136.3|739124.2|738124.2|739136.3|738136.3|739034.2|738034.2|25
1638800360000|2021-12-06 14:19:20|739128.5|738128.5|739188.2|738188.2|739188.2|738188.2|739108.6|738108.6|32
1638800370000|2021-12-06 14:19:30|739137.1|738137.1|739049.2|738049.2|739565.2|738137.1|739045|737545.4|31
1638800380000|2021-12-06 14:19:40|739060.1|738060.1|739023.8|738023.8|739087.7|738087.7|739007.6|738007.6|31
1638800390000|2021-12-06 14:19:50|739023.5|738023.5|739268.1|738268.1|739737|738297.5|738985.6|737737|32
1638800400000|2021-12-06 14:20:00|739280.4|738280.4|739149.4|738149.4|739659.8|738280.4|739108.7|737609.4|36
1638800410000|2021-12-06 14:20:10|739148.7|738148.7|739576.8|737576.8|739580|738159.8|739100.9|737576.8|24
1638800420000|2021-12-06 14:20:20|739090.8|738090.8|739127.8|738127.8|739144|738144|739090.8|738090.8|32
1638800430000|2021-12-06 14:20:30|739131.1|738131.1|738859.9|736859.9|739275.7|738141.9|738810.8|736810.8|36
1638800440000|2021-12-06 14:20:40|738864.4|736864.4|739035.9|737035.9|739041.4|737041.4|738704.4|736704.4|40
1638800450000|2021-12-06 14:20:50|739039.4|737039.4|739154.9|737154.9|739165.5|737165.5|739039.4|737039.4|39
1638800460000|2021-12-06 14:21:00|739161.2|737161.2|739126.2|737126.2|739161.2|737161.2|739126.2|737126.2|32
1638800470000|2021-12-06 14:21:10|739138.5|737138.5|738948|736948|739202.2|737202.2|738929.4|736929.4|33
1638800480000|2021-12-06 14:21:20|738978.8|736978.8|739154|737154|739159.4|737654.1|738654.1|736964.2|35
1638800490000|2021-12-06 14:21:30|739155.5|737155.5|739141.4|737141.4|739180.8|737699.4|738664.3|737136.1|31
1638800500000|2021-12-06 14:21:40|739142|737142|739131.4|737131.4|739148.5|737148.5|739123.4|737123.4|30
1638800510000|2021-12-06 14:21:50|739129.8|737129.8|738663.6|737663.6|739145.3|737666.6|738659.5|737129.3|20
1638800520000|2021-12-06 14:22:00|738663|737663|738661.5|737661.5|739153|737669|738627.2|737135.1|34
1638800530000|2021-12-06 14:22:10|738669.4|737669.4|738651.9|737651.9|739159.4|737682.7|738651.9|737151.4|32
1638800540000|2021-12-06 14:22:20|738652.6|737652.6|738642|737642|738660.1|737660.1|738642|737642|31
1638800550000|2021-12-06 14:22:30|738640.9|737640.9|738650.5|737650.5|738651.5|737651.5|738637.9|737637.9|26
1638800560000|2021-12-06 14:22:40|738649.7|737649.7|738620.3|737620.3|738655|737655|738618.6|737618.6|26
1638800570000|2021-12-06 14:22:50|738616.8|737616.8|739082.6|737082.6|739126|737629.1|738584.1|737066.4|31
1638800580000|2021-12-06 14:23:00|739081.9|737081.9|739049.8|737049.8|739099.6|737099.6|739042|737042|36
1638800590000|2021-12-06 14:23:10|739045.8|737045.8|739103|737103|739104.9|737104.9|739044.1|737044.1|28
1638800600000|2021-12-06 14:23:20|739106.6|737106.6|739118.9|737118.9|739147.9|737654.3|738644.5|737106.6|32
1638800610000|2021-12-06 14:23:30|739116.1|737116.1|738649.9|737649.9|739156.2|737655.5|738645.6|737116.1|26
1638800620000|2021-12-06 14:23:40|738649.8|737649.8|738646.7|737646.7|738655.2|737655.2|738645.1|737645.1|21
1638800630000|2021-12-06 14:23:50|738666.6|737666.6|738754.5|737754.5|738782.4|737782.4|738658.6|737658.6|29
1638800640000|2021-12-06 14:24:00|738752.9|737752.9|738792.3|737792.3|738796.3|737796.3|738752.9|737752.9|28
1638800650000|2021-12-06 14:24:10|738791.9|737791.9|738795.6|737795.6|738796.7|737796.7|738774.5|737774.5|22
1638800660000|2021-12-06 14:24:20|738796.1|737796.1|738771|737771|738796.1|737796.1|738766.1|737766.1|20
1638800670000|2021-12-06 14:24:30|738799.5|737799.5|738832.2|737832.2|738837.5|737837.5|738799.5|737799.5|32
1638800680000|2021-12-06 14:24:40|738832.9|737832.9|738846.3|737846.3|738856.3|737856.3|738832.5|737832.5|27
1638800690000|2021-12-06 14:24:50|738847|737847|738833.6|737833.6|738851.2|737851.2|738823.5|737823.5|27
1638800700000|2021-12-06 14:25:00|738835.8|737835.8|738800.9|737800.9|738835.8|737835.8|738794.9|737794.9|32
1638800710000|2021-12-06 14:25:10|738802.5|737802.5|738800.9|737800.9|739309.4|737830.4|738794.5|737279.3|33
1638800720000|2021-12-06 14:25:20|738804.8|737804.8|739218.5|737218.5|739218.5|737806.2|738798.8|736961|39
1638800730000|2021-12-06 14:25:30|738709.6|737709.6|739365.1|737365.1|739386.3|737879.8|738709.6|737199.7|39
1638800740000|2021-12-06 14:25:40|739375|737375|739616.7|737616.7|739617.4|738095.9|738867|737375|34
1638800750000|2021-12-06 14:25:50|739618|737618|739680.3|737680.3|739696.8|738170|739118.5|737608.3|40
1638800760000|2021-12-06 14:26:00|739683.2|737683.2|739565.8|737565.8|739717.5|738197.1|739128.5|737560.3|40
1638800770000|2021-12-06 14:26:10|739565.7|737565.7|739560.7|737560.7|739640.8|737640.8|739560.7|737560.7|30
1638800780000|2021-12-06 14:26:20|739563.1|737563.1|739595.5|737595.5|739603.3|738053.5|739052.6|737544.1|21
1638800790000|2021-12-06 14:26:30|739589.7|737589.7|739556.4|737556.4|739589.7|738101.9|739051.7|737553|31
1638800800000|2021-12-06 14:26:40|739057.4|738057.4|738990.7|737990.7|739066.1|738066.1|738989.6|737989.6|28
1638800810000|2021-12-06 14:26:50|738988.2|737988.2|738997|737997|738997.7|737997.7|738985|737985|26
1638800820000|2021-12-06 14:27:00|739030.5|738030.5|739081.7|738081.7|739089.1|738089.1|739018|738018|35
1638800830000|2021-12-06 14:27:10|739079.1|738079.1|739028.1|738028.1|739561|738080.6|739028.1|737527.3|33
1638800840000|2021-12-06 14:27:20|739544.5|737544.5|739047.3|738047.3|739544.5|738057.5|739025.6|737544.5|29
1638800850000|2021-12-06 14:27:30|739049.4|738049.4|739046.8|738046.8|739052.3|738052.3|739041.3|738041.3|21
1638800860000|2021-12-06 14:27:40|739044.5|738044.5|739054.7|738054.7|739086.1|738086.1|739043.9|738043.9|34
1638800870000|2021-12-06 14:27:50|739054.3|738054.3|738971.9|737971.9|739070.6|738070.6|738955|737955|30
1638800880000|2021-12-06 14:28:00|738971.1|737971.1|738775.5|737775.5|738971.1|737971.1|738770|737770|33
1638800890000|2021-12-06 14:28:10|738769.3|737769.3|738938.8|737938.8|738938.8|737938.8|738750.9|737750.9|30
1638800900000|2021-12-06 14:28:20|738939.3|737939.3|738946.1|737946.1|738954.4|737954.4|738920.1|737920.1|29
1638800910000|2021-12-06 14:28:30|738945.7|737945.7|738986.4|737986.4|739013.4|738013.4|738945.7|737945.7|27
1638800920000|2021-12-06 14:28:40|738984.5|737984.5|738989.9|737989.9|739001.8|738001.8|738981.7|737981.7|16
1638800930000|2021-12-06 14:28:50|739016.9|738016.9|739073|738073|739077.6|738077.6|739008.9|738008.9|23
1638800940000|2021-12-06 14:29:00|739064.3|738064.3|739218.7|738218.7|739218.7|738218.7|739055.3|738055.3|27
1638800950000|2021-12-06 14:29:10|739221.1|738221.1|739205.7|738205.7|739234.1|738234.1|739158.4|738158.4|35
1638800960000|2021-12-06 14:29:20|739206.7|738206.7|739216.8|738216.8|739223.5|738223.5|739181.8|738181.8|34
1638800970000|2021-12-06 14:29:30|739216.7|738216.7|739124.7|738124.7|739216.7|738216.7|739077.4|738077.4|36
1638800980000|2021-12-06 14:29:40|739095.8|738095.8|739553.9|737553.9|739553.9|738095.8|739020.8|737497.6|33
1638800990000|2021-12-06 14:29:50|739549.8|737549.8|739511.6|737511.6|739552|738025.4|738993.3|737511.6|35
1638801000000|2021-12-06 14:30:00|739497.1|737497.1|739552|737552|739571.7|738098.4|739030.9|737497.1|37
1638801010000|2021-12-06 14:30:10|739544.8|737544.8|738931.5|737931.5|739544.8|738064.7|738931.5|737503.3|34
1638801020000|2021-12-06 14:30:20|738948.2|737948.2|738927.1|737927.1|738961.8|737961.8|738927.1|737927.1|36
1638801030000|2021-12-06 14:30:30|738932|737932|739453.6|737453.6|739453.6|737952|738927.8|737427.2|38
1638801040000|2021-12-06 14:30:40|739455.8|737455.8|738965|737965|739500.4|738000.6|738953.3|737439.3|36
1638801050000|2021-12-06 14:30:50|738958.9|737958.9|738992.8|737992.8|738998.1|737998.1|738948.6|737948.6|39
1638801060000|2021-12-06 14:31:00|738998.8|737998.8|739100.5|738100.5|739121.5|738121.5|738996.9|737996.9|36
1638801070000|2021-12-06 14:31:10|739098.4|738098.4|739144.7|738144.7|739160.3|738160.3|739078.5|738078.5|31
1638801080000|2021-12-06 14:31:20|739149.4|738149.4|739513.6|737513.6|739568.8|738167|739006|737492.6|39
1638801090000|2021-12-06 14:31:30|739492|737492|739029.4|738029.4|739529.7|738050.9|739016.8|737492|37
1638801100000|2021-12-06 14:31:40|739044.4|738044.4|739079.4|738079.4|739088.4|738088.4|739044.4|738044.4|36
1638801110000|2021-12-06 14:31:50|739079.7|738079.7|739089.6|738089.6|739111.9|738111.9|739070.1|738070.1|28
1638801120000|2021-12-06 14:32:00|739085.7|738085.7|739275.5|737275.5|739275.5|738093|738752.2|737215.6|36
1638801130000|2021-12-06 14:32:10|739273.7|737273.7|738835.3|737835.3|739313.2|737835.3|738744.1|737238.2|38
1638801140000|2021-12-06 14:32:20|739364.4|737364.4|739395.5|737395.5|739534.6|737958.7|738958.7|737360.6|36
1638801150000|2021-12-06 14:32:30|739398|737398|739488|737488|739494.2|737992.4|738977.2|737394.9|38
1638801160000|2021-12-06 14:32:40|739489.3|737489.3|739299.2|737299.2|739489.3|737489.3|739294.3|737294.3|37
1638801170000|2021-12-06 14:32:50|739294.2|737294.2|739324.8|737324.8|739360.3|737360.3|739285.2|737285.2|35
1638801180000|2021-12-06 14:33:00|739335.9|737335.9|739314.7|737314.7|739336.8|737336.8|739308.2|737308.2|35
1638801190000|2021-12-06 14:33:10|739318.5|737318.5|739319.9|737319.9|739335.2|737833.9|738809.6|737309.8|36
1638801200000|2021-12-06 14:33:20|739320.5|737320.5|739249.4|737249.4|739328.9|737738|738719|737225|38
1638801210000|2021-12-06 14:33:30|739247.8|737247.8|738722.9|737722.9|739247.8|737773.8|738718.1|737225.9|36
1638801220000|2021-12-06 14:33:40|738723.8|737723.8|738949.7|737949.7|739430|737949.7|738723.8|737406|36
1638801230000|2021-12-06 14:33:50|738931.5|737931.5|738952.9|737952.9|739416.5|737963.2|738909|737384.2|37
1638801240000|2021-12-06 14:34:00|738952.6|737952.6|739128.9|738128.9|739610.2|738128.9|738952.6|737589.7|31
1638801250000|2021-12-06 14:34:10|739125|738125|738939|737939|739465.1|738128.4|738939|737432.6|36
1638801260000|2021-12-06 14:34:20|738961.1|737961.1|739323.3|737323.3|739526.4|738039.3|738949.8|737272|38
1638801270000|2021-12-06 14:34:30|739331.2|737331.2|739414.5|737414.5|739426.9|737921.8|738918.9|737331.2|40
1638801280000|2021-12-06 14:34:40|739419.3|737419.3|738904.3|737904.3|739426.8|737922|738904.3|737409.8|39
1638801290000|2021-12-06 14:34:50|738903.2|737903.2|738934.6|737934.6|739439.7|737934.6|738903.2|737407|38
1638801300000|2021-12-06 14:35:00|738936.9|737936.9|739217|738217|739421.8|738219.1|738914.8|737421.8|36
1638801310000|2021-12-06 14:35:10|739219.1|738219.1|739729.7|737729.7|739783.1|738263|739204.7|737721.5|37
1638801320000|2021-12-06 14:35:20|739730.5|737730.5|739204|738204|739741.9|738223.8|739204|737705.3|40
1638801330000|2021-12-06 14:35:30|739207.5|738207.5|739264.9|738264.9|739776.4|738283.8|739207.5|737703.4|40
1638801340000|2021-12-06 14:35:40|739760.5|737760.5|739231.7|738231.7|739771|738285.5|739214.6|737760.5|33
1638801350000|2021-12-06 14:35:50|739227.5|738227.5|739224.6|738224.6|739242|738242|739208.4|738208.4|39
1638801360000|2021-12-06 14:36:00|739222.5|738222.5|739767.1|737767.1|739782.4|738230.6|739181.9|737686.6|40
1638801370000|2021-12-06 14:36:10|739765.2|737765.2|739686|737686|739803.9|737803.9|739686|737686|39
1638801380000|2021-12-06 14:36:20|739675.8|737675.8|739275.2|738275.2|739733.4|738281|739173.6|737663.8|36
1638801390000|2021-12-06 14:36:30|739772.8|737772.8|739330.6|738330.6|739813.7|738330.6|739273.1|737772.8|36
1638801400000|2021-12-06 14:36:40|739325.9|738325.9|739929.4|737929.4|739940.9|738463|739325.9|737829|39
1638801410000|2021-12-06 14:36:50|739919.6|737919.6|739516.9|738516.9|740054.1|738574.8|739505.7|737919.6|40
1638801420000|2021-12-06 14:37:00|739515.6|738515.6|740206.4|738206.4|740231.2|738551.5|739511.6|738180.4|39
1638801430000|2021-12-06 14:37:10|740209.8|738209.8|739746.4|738746.4|740256.2|738767.3|739746.4|738193.4|39
1638801440000|2021-12-06 14:37:20|739745.8|738745.8|739720.9|738720.9|740254.7|738754.9|739696.6|738250.9|37
1638801450000|2021-12-06 14:37:30|739720|738720|739880.8|738880.8|740396.2|738907.9|739719.4|738354.1|38
1638801460000|2021-12-06 14:37:40|740405.7|738405.7|739934.4|738934.4|740460.3|738949.5|739912.9|738405.7|36
1638801470000|2021-12-06 14:37:50|739926.2|738926.2|739944.2|738944.2|739966.5|738966.5|739918.7|738918.7|35
1638801480000|2021-12-06 14:38:00|739953.3|738953.3|739911.9|738911.9|739977.6|738977.6|739903.7|738903.7|39
1638801490000|2021-12-06 14:38:10|739916.2|738916.2|739928.9|738928.9|739940|738940|739878.5|738878.5|39
1638801500000|2021-12-06 14:38:20|739935.8|738935.8|739948.1|738948.1|739949|738949|739809.5|738809.5|37
1638801510000|2021-12-06 14:38:30|739951.4|738951.4|739977.1|738977.1|740003.4|739003.4|739937.4|738937.4|38
1638801520000|2021-12-06 14:38:40|739976|738976|739977.1|738977.1|740005.1|739005.1|739927.8|738927.8|32
1638801530000|2021-12-06 14:38:50|739980.4|738980.4|739929.9|738929.9|739988.9|738988.9|739925|738925|34
1638801540000|2021-12-06 14:39:00|739929.5|738929.5|740079|739079|740087.6|739087.6|739876|738876|37
1638801550000|2021-12-06 14:39:10|740072.8|739072.8|740192|739192|740771.6|739239|740072.8|738704.8|39
1638801560000|2021-12-06 14:39:20|740164.1|739164.1|740049.9|739049.9|740671.5|739192.4|740029.1|738633.4|39
1638801570000|2021-12-06 14:39:30|740041.3|739041.3|740018.3|739018.3|740077.7|739077.7|740002.8|739002.8|39
1638801580000|2021-12-06 14:39:40|740017.3|739017.3|740082|739082|740597.3|739136.9|740017.3|738579.5|39
1638801590000|2021-12-06 14:39:50|740084.1|739084.1|740619.1|738619.1|740640.4|739153.3|740075.8|738589.8|40
1638801600000|2021-12-06 14:40:00|740632.2|738632.2|740062|739062|740648.7|739173.6|740054|738613.6|38
1638801610000|2021-12-06 14:40:10|740070.3|739070.3|740420.4|738420.4|740433.3|739070.3|739911.4|738408|40
1638801620000|2021-12-06 14:40:20|740446.8|738446.8|739958.3|738958.3|740446.8|738963.8|739918.5|738446.8|40
1638801630000|2021-12-06 14:40:30|739960.1|738960.1|739939.2|738939.2|739960.1|738960.1|739918|738918|38
1638801640000|2021-12-06 14:40:40|739938.2|738938.2|739829.7|738829.7|739971.8|738971.8|739808.4|738808.4|39
1638801650000|2021-12-06 14:40:50|739830.5|738830.5|739752.3|738752.3|739884.3|738884.3|739752.3|738752.3|39
1638801660000|2021-12-06 14:41:00|739734|738734|739748.7|738748.7|739792.3|738792.3|739716.5|738716.5|39
1638801670000|2021-12-06 14:41:10|739749.9|738749.9|739814|738814|739846|738846|739749.9|738749.9|39
1638801680000|2021-12-06 14:41:20|739810.1|738810.1|740377.5|738377.5|740393.6|738889.7|739802.2|738349.2|39
1638801690000|2021-12-06 14:41:30|739868.4|738868.4|739833.8|738833.8|739885.4|738885.4|739833.8|738833.8|37
1638801700000|2021-12-06 14:41:40|739840.4|738840.4|739943.2|738943.2|739988.7|738988.7|739840.4|738840.4|39
1638801710000|2021-12-06 14:41:50|739943.1|738943.1|739977.5|738977.5|740467.6|738984.3|739933.9|738439.2|38
1638801720000|2021-12-06 14:42:00|739979|738979|740049|739049|740537.3|739049|739979|738517.8|37
1638801730000|2021-12-06 14:42:10|740569.1|738569.1|740050.3|739050.3|740590.2|739079.3|740006.6|738511.2|40
1638801740000|2021-12-06 14:42:20|740039.8|739039.8|739970.3|738970.3|740554.2|739062.2|739970.3|738531.8|38
1638801750000|2021-12-06 14:42:30|739968.5|738968.5|739918|738918|739988.3|738988.3|739903.5|738903.5|38
1638801760000|2021-12-06 14:42:40|739925.8|738925.8|739955.2|738955.2|739955.2|738955.2|739892.9|738892.9|37
1638801770000|2021-12-06 14:42:50|739959.5|738959.5|739970.2|738970.2|740009.9|739009.9|739949|738949|39
1638801780000|2021-12-06 14:43:00|739970.3|738970.3|739893.1|738893.1|739996.9|738996.9|739888.6|738888.6|38
1638801790000|2021-12-06 14:43:10|739885.1|738885.1|739697.4|738697.4|740210.2|738888.8|739660.9|738200.9|34
1638801800000|2021-12-06 14:43:20|740195.1|738195.1|739663.1|738663.1|740195.1|738680|739629.1|738092.4|38
1638801810000|2021-12-06 14:43:30|739638.2|738638.2|739653.3|738653.3|739662.8|738662.8|739598.7|738598.7|33
1638801820000|2021-12-06 14:43:40|739655.9|738655.9|739582.5|738582.5|739655.9|738655.9|739576.7|738576.7|35
1638801830000|2021-12-06 14:43:50|739568.7|738568.7|739587.7|738587.7|739592.6|738592.6|739561.4|738561.4|37
1638801840000|2021-12-06 14:44:00|739580.2|738580.2|739595.3|738595.3|739601.4|738601.4|739580.2|738580.2|36
1638801850000|2021-12-06 14:44:10|739598.1|738598.1|739556.5|738556.5|739598.1|738598.1|739548.5|738548.5|39
1638801860000|2021-12-06 14:44:20|739555.9|738555.9|739555.5|738555.5|739568.6|738568.6|739552.2|738552.2|32
1638801870000|2021-12-06 14:44:30|739560.6|738560.6|739470.3|738470.3|739578.9|738578.9|739441.9|738441.9|38
1638801880000|2021-12-06 14:44:40|739467.3|738467.3|739456.1|738456.1|739476.5|738476.5|739435|738435|33
1638801890000|2021-12-06 14:44:50|739453.8|738453.8|739490.3|738490.3|739532.1|738532.1|739453.8|738453.8|39
1638801900000|2021-12-06 14:45:00|739507.4|738507.4|739732.8|738732.8|740294.1|738780.8|739507.4|738234.3|39
1638801910000|2021-12-06 14:45:10|739693.8|738693.8|739682.8|738682.8|740212.7|738723|739668.5|738180.8|35
1638801920000|2021-12-06 14:45:20|740205.1|738205.1|739713.8|738713.8|740205.1|738726.9|739689.5|738199.8|39
1638801930000|2021-12-06 14:45:30|739714.1|738714.1|739745|738745|739754.8|738754.8|739714.1|738714.1|39
1638801940000|2021-12-06 14:45:40|739741.6|738741.6|739695.3|738695.3|739741.6|738741.6|739680.2|738680.2|36
1638801950000|2021-12-06 14:45:50|739692.8|738692.8|739735.9|738735.9|739749.1|738749.1|739691.6|738691.6|31
1638801960000|2021-12-06 14:46:00|739737.1|738737.1|740260.1|738260.1|740260.1|738810.6|739737.1|738260.1|36
1638801970000|2021-12-06 14:46:10|740255.9|738255.9|739789.8|738789.8|740259.2|738803.3|739771|738255.9|37
1638801980000|2021-12-06 14:46:20|739787.9|738787.9|739626.4|738626.4|740128|738789.7|739615.2|738121.7|37
1638801990000|2021-12-06 14:46:30|739618|738618|739501.3|738501.3|739618|738618|739496.6|738496.6|36
1638802000000|2021-12-06 14:46:40|739495.9|738495.9|739603.3|738603.3|739623.5|738623.5|739475.4|738475.4|38
1638802010000|2021-12-06 14:46:50|739603.2|738603.2|739682.3|738682.3|739706.6|738706.6|739603.2|738603.2|37
1638802020000|2021-12-06 14:47:00|739668.7|738668.7|740077.7|738077.7|740156.2|738668.7|739528.3|738045.5|37
1638802030000|2021-12-06 14:47:10|739570.4|738570.4|739580.8|738580.8|740076.8|738580.8|739518.8|738023|34
1638802040000|2021-12-06 14:47:20|739596.5|738596.5|739482|738482|740113.5|738619.1|739465.5|738091.9|38
1638802050000|2021-12-06 14:47:30|739481.1|738481.1|739497.6|738497.6|739508.9|738508.9|739477.4|738477.4|35
1638802060000|2021-12-06 14:47:40|739498.6|738498.6|739499.7|738499.7|739507.1|738507.1|739491.9|738491.9|25
1638802070000|2021-12-06 14:47:50|739501.2|738501.2|739507.5|738507.5|739516.7|738516.7|739497.7|738497.7|27
1638802080000|2021-12-06 14:48:00|739506.1|738506.1|739664.4|738664.4|739766.7|738766.7|739504.3|738504.3|38
1638802090000|2021-12-06 14:48:10|739659.5|738659.5|739713.5|738713.5|739713.5|738713.5|739648.7|738648.7|38
1638802100000|2021-12-06 14:48:20|739716.9|738716.9|739786.6|738786.6|739840.9|738840.9|739716.9|738716.9|33
1638802110000|2021-12-06 14:48:30|739798.1|738798.1|739869.7|738869.7|739872.1|738872.1|739791.9|738791.9|37
1638802120000|2021-12-06 14:48:40|739880.1|738880.1|739863.1|738863.1|739880.1|738880.1|739828.6|738828.6|35
1638802130000|2021-12-06 14:48:50|739864.9|738864.9|739786.1|738786.1|739864.9|738864.9|739779.9|738779.9|37
1638802140000|2021-12-06 14:49:00|739776.1|738776.1|739778.1|738778.1|739810.7|738810.7|739775|738775|39
1638802150000|2021-12-06 14:49:10|739779.6|738779.6|739702|738702|739798.4|738798.4|739691.1|738691.1|33
1638802160000|2021-12-06 14:49:20|739701.2|738701.2|739716.5|738716.5|739740.7|738740.7|739700.1|738700.1|37
1638802170000|2021-12-06 14:49:30|739718.9|738718.9|739727|738727|739739.3|738739.3|739707.2|738707.2|34
1638802180000|2021-12-06 14:49:40|739720.9|738720.9|739678.7|738678.7|739728|738728|739678.7|738678.7|35
1638802190000|2021-12-06 14:49:50|739685.5|738685.5|739660.8|738660.8|739686.5|738686.5|739654|738654|29
1638802200000|2021-12-06 14:50:00|739661.1|738661.1|739451.8|738451.8|739702.1|738702.1|739451.8|738451.8|35
1638802210000|2021-12-06 14:50:10|739448.5|738448.5|739474.9|738474.9|739475.7|738475.7|739430|738430|37
1638802220000|2021-12-06 14:50:20|739477.3|738477.3|739397.8|738397.8|740053.5|738557|739283.7|737779.1|39
1638802230000|2021-12-06 14:50:30|739394.2|738394.2|739838.2|737838.2|739839.1|738398.2|739288.8|737838.2|36
1638802240000|2021-12-06 14:50:40|739844.2|737844.2|739260.6|738260.6|739844.2|738379.4|739260.6|737844.2|35
1638802250000|2021-12-06 14:50:50|739262.7|738262.7|739127.7|738127.7|739647.6|738281.6|739127.7|737647.6|31
1638802260000|2021-12-06 14:51:00|739132.2|738132.2|739166.4|738166.4|739690.3|738189.1|739132.2|737641.3|39
1638802270000|2021-12-06 14:51:10|739166.7|738166.7|739220.9|738220.9|739731.4|738280.6|739166.7|737719.5|37
1638802280000|2021-12-06 14:51:20|739228.2|738228.2|738966.5|737966.5|739563.1|738237.3|738949.7|737462.2|38
1638802290000|2021-12-06 14:51:30|738970.4|737970.4|738949.3|737949.3|739487.9|737994.4|738913.5|737396.2|32
1638802300000|2021-12-06 14:51:40|739449.1|737449.1|739372.6|737372.6|739449.1|737875|738850|737317.2|40
1638802310000|2021-12-06 14:51:50|739371.3|737371.3|738825.2|737825.2|739397.8|737886|738821.1|737364|35
1638802320000|2021-12-06 14:52:00|738836.4|737836.4|739298.7|737298.7|739308.9|737847.7|738820.1|737225|30
1638802330000|2021-12-06 14:52:10|739298|737298|739238.1|737238.1|739298|737924.9|738702|737193.8|39
1638802340000|2021-12-06 14:52:20|739234.5|737234.5|738758|737758|739237.6|737777.3|738732.4|737234.5|30
1638802350000|2021-12-06 14:52:30|738756|737756|738733.4|737733.4|738762.8|737762.8|738724.2|737724.2|34
1638802360000|2021-12-06 14:52:40|738745.9|737745.9|739452.3|737452.3|739452.3|737957.3|738738.7|737445.8|34
1638802370000|2021-12-06 14:52:50|739454.3|737454.3|738910.2|737910.2|739455.4|737977.8|738895.9|737454.3|36
1638802380000|2021-12-06 14:53:00|738911|737911|739017.5|738017.5|739489.2|738047.8|738909.4|737433.3|35
1638802390000|2021-12-06 14:53:10|739015.8|738015.8|739521.9|737521.9|739521.9|738027.4|739003.4|737502.8|31
1638802400000|2021-12-06 14:53:20|739521.6|737521.6|739021|738021|739521.6|738021|738985.5|737511.4|32
1638802410000|2021-12-06 14:53:30|739008.4|738008.4|738857.7|737857.7|739048.6|738048.6|738823.7|737823.7|33
1638802420000|2021-12-06 14:53:40|738854|737854|738883|737883|738884.4|737884.4|738854|737854|34
1638802430000|2021-12-06 14:53:50|738878.5|737878.5|738835.3|737835.3|738878.5|737878.5|738820.1|737820.1|39
1638802440000|2021-12-06 14:54:00|738838.2|737838.2|739071.2|737071.2|739185.1|737850.4|738574.2|737071.2|37
1638802450000|2021-12-06 14:54:10|739066.5|737066.5|739067.5|737067.5|739082.9|737570.2|738564.3|737043|37
1638802460000|2021-12-06 14:54:20|739066|737066|738699.5|737699.5|739135.2|737699.5|738664.1|737065.8|37
1638802470000|2021-12-06 14:54:30|738731.6|737731.6|738723.3|737723.3|738791.8|737791.8|738710.9|737710.9|36
1638802480000|2021-12-06 14:54:40|738722.1|737722.1|738708.9|737708.9|738730.2|737730.2|738696|737696|40
1638802490000|2021-12-06 14:54:50|738709.1|737709.1|739265.4|737265.4|739290.5|737736.5|738705.9|737238.9|38
1638802500000|2021-12-06 14:55:00|739283.3|737283.3|739000.8|738000.8|739444.8|738000.8|738850.8|737266.3|40
1638802510000|2021-12-06 14:55:10|738998.9|737998.9|739000.8|738000.8|739534.7|738025.5|738983.5|737473.7|36
1638802520000|2021-12-06 14:55:20|738999.8|737999.8|739336.1|737336.1|739492|738022.6|738866.8|737336.1|36
1638802530000|2021-12-06 14:55:30|739328.1|737328.1|739254.8|737254.8|739336.3|737336.3|739239.3|737239.3|38
1638802540000|2021-12-06 14:55:40|739253.7|737253.7|739232.7|737232.7|739284.9|737284.9|739220.2|737220.2|34
1638802550000|2021-12-06 14:55:50|739232.4|737232.4|738585.5|737585.5|739232.4|737590.1|738568.3|737025.6|38
1638802560000|2021-12-06 14:56:00|738578.5|737578.5|738609.7|737609.7|739102.2|737626|738575.6|737062.6|38
1638802570000|2021-12-06 14:56:10|738601.4|737601.4|738568.3|737568.3|738612.2|737612.2|738564.7|737564.7|39
1638802580000|2021-12-06 14:56:20|738565|737565|738552.1|737552.1|738580.4|737580.4|738539.8|737539.8|34
1638802590000|2021-12-06 14:56:30|738552.7|737552.7|738625.6|737625.6|738629.8|737629.8|738550.3|737550.3|38
1638802600000|2021-12-06 14:56:40|738624.7|737624.7|738677.7|737677.7|739137.9|737677.7|738605|737137.9|35
1638802610000|2021-12-06 14:56:50|738675.6|737675.6|738714.7|737714.7|739200.3|737714.7|738624.3|737158.6|38
1638802620000|2021-12-06 14:57:00|738709|737709|738660.4|737660.4|738721.2|737721.2|738660|737660|36
1638802630000|2021-12-06 14:57:10|738663|737663|738665.6|737665.6|738682.9|737682.9|738661.6|737661.6|31
1638802640000|2021-12-06 14:57:20|738665.5|737665.5|739209.6|737209.6|739209.6|737687|738648.7|737184.4|25
1638802650000|2021-12-06 14:57:30|739217.7|737217.7|739360.4|737360.4|739383.4|737887.7|738722.8|737214.8|39
1638802660000|2021-12-06 14:57:40|738857.8|737857.8|739386.9|737386.9|739393.7|737857.8|738857.8|737360|38
1638802670000|2021-12-06 14:57:50|739387.8|737387.8|738777.1|737777.1|739387.8|737830.3|738764.3|737359|39
1638802680000|2021-12-06 14:58:00|738775.6|737775.6|738880.2|737880.2|738887.1|737887.1|738773|737773|38
1638802690000|2021-12-06 14:58:10|738899|737899|738981.9|737981.9|739514|738003.6|738861.6|737469.1|37
1638802700000|2021-12-06 14:58:20|738980.6|737980.6|738923.9|737923.9|739442.9|738080|738922.4|737418|36
1638802710000|2021-12-06 14:58:30|738923.3|737923.3|739340.7|737340.7|739380|737923.3|738891|737316.2|38
1638802720000|2021-12-06 14:58:40|739347.3|737347.3|739338.9|737338.9|739351.5|737351.5|739333.1|737333.1|29
1638802730000|2021-12-06 14:58:50|739339.7|737339.7|739335.9|737335.9|739351.8|737351.8|739315.5|737315.5|30
1638802740000|2021-12-06 14:59:00|739334.7|737334.7|739327.8|737327.8|739336.3|737336.3|739322.7|737322.7|29
1638802750000|2021-12-06 14:59:10|739326.5|737326.5|738893.5|737893.5|739374.7|737904.8|738884.3|737326.5|33
1638802760000|2021-12-06 14:59:20|738898.7|737898.7|738991.6|737991.6|739435.3|737991.6|738898.7|737435.3|32
1638802770000|2021-12-06 14:59:30|738987.7|737987.7|739015.3|738015.3|739482.8|738023.3|738979.1|737478.3|32
1638802780000|2021-12-06 14:59:40|739014.9|738014.9|739017|738017|739020.5|738020.5|739012.2|738012.2|26
1638802790000|2021-12-06 14:59:50|739018.4|738018.4|739512|737512|739512|738019|739007.8|737490.8|28
1638802800000|2021-12-06 15:00:00|739511.5|737511.5|739081.2|738081.2|739545|738081.2|739057.9|737509.3|33
1638802810000|2021-12-06 15:00:10|739070.3|738070.3|739254.7|738254.7|739254.7|738254.7|739070.3|738070.3|37
1638802820000|2021-12-06 15:00:20|739249.1|738249.1|740123.4|738123.4|740188.2|738263.8|739249.1|737872.6|39
1638802830000|2021-12-06 15:00:30|740133.9|738133.9|740150.3|738150.3|740150.4|738150.4|740002|738002|35
1638802840000|2021-12-06 15:00:40|740167.1|738167.1|740039.2|738039.2|740167.1|738599.6|739599.6|738039.2|38
1638802850000|2021-12-06 15:00:50|740041.4|738041.4|739932.2|737932.2|740041.4|738460.3|739460.3|737926|37
1638802860000|2021-12-06 15:01:00|739939.1|737939.1|739924.6|737924.6|739966.3|738473.7|739465.6|737896.4|37
1638802870000|2021-12-06 15:01:10|739420|738420|739922.3|737922.3|739937.3|738437.4|739406.2|737907|34
1638802880000|2021-12-06 15:01:20|739918.8|737918.8|739898.6|737898.6|739918.8|738413.9|739383|737877.1|31
1638802890000|2021-12-06 15:01:30|739896.2|737896.2|739940.4|737940.4|739940.4|738429.6|739358.5|737865.7|38
1638802900000|2021-12-06 15:01:40|739940.7|737940.7|740064.6|738064.6|740075.6|738543.4|739467.4|737940.7|34
1638802910000|2021-12-06 15:01:50|740063.5|738063.5|739643.2|738643.2|740089.8|738643.2|739525|738047.4|36
1638802920000|2021-12-06 15:02:00|739633.3|738633.3|739659.5|738659.5|740176.8|738684.5|739632.2|738125.5|37
1638802930000|2021-12-06 15:02:10|739661.8|738661.8|739651|738651|740164.2|738681.4|739608.1|738120.2|32
1638802940000|2021-12-06 15:02:20|739650.2|738650.2|739495.7|738495.7|739968.1|738656|739471.6|737968.1|31
1638802950000|2021-12-06 15:02:30|739493.6|738493.6|739513|738513|739997.2|738540.1|739485.5|737986.7|34
1638802960000|2021-12-06 15:02:40|739513.6|738513.6|739556|738556|739570.7|738570.7|739513|738513|32
1638802970000|2021-12-06 15:02:50|739559|738559|739603.7|738603.7|739603.7|738603.7|739557.9|738557.9|36
1638802980000|2021-12-06 15:03:00|739603.4|738603.4|739497.2|738497.2|739604.1|738604.1|739497.2|738497.2|35
1638802990000|2021-12-06 15:03:10|739512.3|738512.3|739509|738509|739525.2|738525.2|739446.5|738446.5|39
1638803000000|2021-12-06 15:03:20|739509.8|738509.8|739434.8|738434.8|739509.8|738509.8|739434.2|738434.2|32
1638803010000|2021-12-06 15:03:30|739435.1|738435.1|739399.6|738399.6|739452.9|738452.9|739364.6|738364.6|37
1638803020000|2021-12-06 15:03:40|739400.1|738400.1|739441.9|738441.9|739445.8|738445.8|739400.1|738400.1|37
1638803030000|2021-12-06 15:03:50|739439.8|738439.8|739470.7|738470.7|739476.7|738476.7|739439.8|738439.8|32
1638803040000|2021-12-06 15:04:00|739473.8|738473.8|739404.5|738404.5|739924.4|738473.8|739382.8|737901.5|38
1638803050000|2021-12-06 15:04:10|739415.4|738415.4|739440.9|738440.9|739444.5|738444.5|739392.6|738392.6|39
1638803060000|2021-12-06 15:04:20|739440.8|738440.8|739405.1|738405.1|739489|738489|739392.6|738392.6|38
1638803070000|2021-12-06 15:04:30|739410.9|738410.9|739348|738348|739410.9|738410.9|739342.7|738342.7|30
1638803080000|2021-12-06 15:04:40|739356.5|738356.5|739349.3|738349.3|739373.1|738373.1|739330.3|738330.3|34
1638803090000|2021-12-06 15:04:50|739352|738352|739370.2|738370.2|739374.3|738374.3|739347.7|738347.7|28
1638803100000|2021-12-06 15:05:00|739369.3|738369.3|739379.3|738379.3|739380.1|738380.1|739367.9|738367.9|25
1638803110000|2021-12-06 15:05:10|739377.7|738377.7|739385.1|738385.1|739404.2|738404.2|739377.7|738377.7|30
1638803120000|2021-12-06 15:05:20|739406.1|738406.1|739467.5|738467.5|739971.8|738480.4|739406.1|737960.6|39
1638803130000|2021-12-06 15:05:30|739485.2|738485.2|739509|738509|739523.4|738523.4|739485.2|738485.2|26
1638803140000|2021-12-06 15:05:40|739504.9|738504.9|739488.5|738488.5|739517.2|738517.2|739486.8|738486.8|27
1638803150000|2021-12-06 15:05:50|739488.1|738488.1|739458.1|738458.1|740015.5|738489.3|739440.4|738015.5|31
1638803160000|2021-12-06 15:06:00|739458|738458|739520.5|738520.5|739527.6|738527.6|739458|738458|29
1638803170000|2021-12-06 15:06:10|739510.6|738510.6|739520.1|738520.1|739528.2|738528.2|739506.6|738506.6|28
1638803180000|2021-12-06 15:06:20|739527.3|738527.3|739488.9|738488.9|740001|738527.3|739461.4|738001|33
1638803190000|2021-12-06 15:06:30|739488|738488|739404.8|738404.8|739994.5|738489.6|739404|737920.7|38
1638803200000|2021-12-06 15:06:40|739414.1|738414.1|739997.5|737997.5|740000.3|738488.4|739414.1|737919.8|31
1638803210000|2021-12-06 15:06:50|740004.7|738004.7|739563.6|738563.6|740007.5|738589|739504.6|737998|37
1638803220000|2021-12-06 15:07:00|739567.5|738567.5|739602|738602|739612.9|738612.9|739562.3|738562.3|38
1638803230000|2021-12-06 15:07:10|739598.5|738598.5|739481.4|738481.4|739598.5|738598.5|739481.4|738481.4|39
1638803240000|2021-12-06 15:07:20|739480.9|738480.9|739384.3|738384.3|739500.8|738500.8|739384.3|738384.3|36
1638803250000|2021-12-06 15:07:30|739899|737899|739341.5|738341.5|739899|738370.8|739341.1|737886.5|25
1638803260000|2021-12-06 15:07:40|739354.7|738354.7|739398.9|738398.9|739915.3|738410.6|739354|737894.2|39
1638803270000|2021-12-06 15:07:50|739363|738363|739889.3|737889.3|739910|738382.8|739359.4|737861.5|37
1638803280000|2021-12-06 15:08:00|739369.8|738369.8|739869|737869|739905.2|738369.8|739336.5|737867.7|37
1638803290000|2021-12-06 15:08:10|739880.9|737880.9|739320|738320|739885.6|738376.9|739315.9|737864.8|35
1638803300000|2021-12-06 15:08:20|739312.5|738312.5|739321.5|738321.5|739810.9|738342.8|739312.5|737810.9|25
1638803310000|2021-12-06 15:08:30|739336.5|738336.5|739305.5|738305.5|739824.6|738336.5|739291.8|737801.2|25
1638803320000|2021-12-06 15:08:40|739295.7|738295.7|739349.3|738349.3|739356.4|738356.4|739293|738293|21
1638803330000|2021-12-06 15:08:50|739362.3|738362.3|739276.9|738276.9|739892.5|738392.8|739271.4|737876.6|30
1638803340000|2021-12-06 15:09:00|739291.2|738291.2|739515.9|738515.9|739828.9|738515.9|739241.6|737807.3|33
1638803350000|2021-12-06 15:09:10|740034.3|738034.3|739993.2|737993.2|740044.1|738576.1|739532.7|737984.9|31
1638803360000|2021-12-06 15:09:20|739996.8|737996.8|740031.1|738031.1|740091.6|738560.4|739495.2|737971.7|33
1638803370000|2021-12-06 15:09:30|740030.9|738030.9|739598.8|738598.8|740031.6|738598.8|739500.2|738016.2|33
1638803380000|2021-12-06 15:09:40|739602.9|738602.9|739725.5|738725.5|740266|738725.5|739588.1|738217.4|29
1638803390000|2021-12-06 15:09:50|739675.4|738675.4|739723.2|738723.2|739728.5|738728.5|739584|738584|25
1638803400000|2021-12-06 15:10:00|739739.7|738739.7|739669.5|738669.5|740253.2|738751.5|739667.8|738242|25
1638803410000|2021-12-06 15:10:10|739666|738666|739593.2|738593.2|739693.7|738693.7|739591.3|738591.3|32
1638803420000|2021-12-06 15:10:20|739588.1|738588.1|739563.3|738563.3|739645.9|738645.9|739512.8|738512.8|31
1638803430000|2021-12-06 15:10:30|739560.3|738560.3|739584.2|738584.2|739638.2|738638.2|739538.2|738538.2|29
1638803440000|2021-12-06 15:10:40|739582.8|738582.8|739601.2|738601.2|739613.3|738613.3|739564.4|738564.4|24
1638803450000|2021-12-06 15:10:50|739602.1|738602.1|739617.5|738617.5|739683.4|738683.4|739598.5|738598.5|31
1638803460000|2021-12-06 15:11:00|739615.6|738615.6|739516.3|738516.3|739636.5|738636.5|739516.3|738516.3|36
1638803470000|2021-12-06 15:11:10|739519.4|738519.4|739580.3|738580.3|739580.3|738580.3|739465|738465|35
1638803480000|2021-12-06 15:11:20|739581|738581|739573|738573|739581.3|738581.3|739568.2|738568.2|21
1638803490000|2021-12-06 15:11:30|739573.2|738573.2|739580.4|738580.4|739603.1|738603.1|739569|738569|23
1638803500000|2021-12-06 15:11:40|739579.5|738579.5|739661.3|738661.3|740192|738676.5|739579.5|738114|30
1638803510000|2021-12-06 15:11:50|739658|738658|740496.7|738496.7|740496.7|738995.5|739617.8|738119.6|35
1638803520000|2021-12-06 15:12:00|740489.4|738489.4|740361|738361|740520.6|738520.6|740347|738347|38
1638803530000|2021-12-06 15:12:10|740344.3|738344.3|740489.1|738489.1|740569.5|739072.8|739992.5|738297|34
1638803540000|2021-12-06 15:12:20|740499.1|738499.1|739971|738971|740499.1|739033.4|739948.6|738473|32
1638803550000|2021-12-06 15:12:30|739977.5|738977.5|739960.6|738960.6|740484.2|738977.5|739946.4|738472.2|27
1638803560000|2021-12-06 15:12:40|739959.7|738959.7|739933.7|738933.7|739967.7|738967.7|739930.2|738930.2|26
1638803570000|2021-12-06 15:12:50|739929.1|738929.1|739929.2|738929.2|739946.5|738946.5|739888|738888|22
1638803580000|2021-12-06 15:13:00|739858.6|738858.6|740215.7|738215.7|740228|738858.6|739716.1|738215.7|29
1638803590000|2021-12-06 15:13:10|740158.8|738158.8|740389.4|738389.4|740418.9|738856.6|739856.6|738145.5|35
1638803600000|2021-12-06 15:13:20|740383.6|738383.6|740380.5|738380.5|740385.4|738884.3|739872.6|738380.5|21
1638803610000|2021-12-06 15:13:30|740378.4|738378.4|740384.1|738384.1|740394|738891.3|739891.3|738378.4|23
1638803620000|2021-12-06 15:13:40|740381.4|738381.4|740344.3|738344.3|740394.7|738825.5|739825.5|738285.9|24
1638803630000|2021-12-06 15:13:50|740345.8|738345.8|740298.2|738298.2|740377.1|738881.8|739800.4|738298.2|28
1638803640000|2021-12-06 15:14:00|740327.7|738327.7|740265|738265|740377.1|738861.6|739810.6|738245.7|35
1638803650000|2021-12-06 15:14:10|740253.5|738253.5|740282.5|738282.5|740302.2|738786.3|739786.3|738230.7|31
1638803660000|2021-12-06 15:14:20|740283.1|738283.1|740248.9|738248.9|740287.6|738287.6|740248.9|738248.9|35
1638803670000|2021-12-06 15:14:30|740251.6|738251.6|740159.1|738159.1|740251.6|738712.1|739712.1|738159.1|25
1638803680000|2021-12-06 15:14:40|740164.1|738164.1|740162|738162|740185.6|738185.6|740134.8|738134.8|27
1638803690000|2021-12-06 15:14:50|740154|738154|740120.6|738120.6|740160.9|738160.9|740114.2|738114.2|33
1638803700000|2021-12-06 15:15:00|740111.8|738111.8|739598.1|738598.1|740161.9|738681.3|739594.4|738111.8|37
1638803710000|2021-12-06 15:15:10|739597.9|738597.9|739551.1|738551.1|739600.6|738600.6|739539.3|738539.3|31
1638803720000|2021-12-06 15:15:20|739550.6|738550.6|739519.2|738519.2|739550.6|738550.6|739512.8|738512.8|22
1638803730000|2021-12-06 15:15:30|739520.3|738520.3|739517.7|738517.7|739536.5|738536.5|739497.7|738497.7|27
1638803740000|2021-12-06 15:15:40|739506.9|738506.9|739542.1|738542.1|739562|738562|739480.1|738480.1|30
1638803750000|2021-12-06 15:15:50|739514.1|738514.1|739605.3|738605.3|739605.3|738605.3|739503.1|738503.1|39
1638803760000|2021-12-06 15:16:00|739576.2|738576.2|739585.3|738585.3|739604.7|738604.7|739573|738573|33
1638803770000|2021-12-06 15:16:10|739580.6|738580.6|739685|738685|739701.5|738701.5|739575|738575|28
1638803780000|2021-12-06 15:16:20|739694.6|738694.6|739685.8|738685.8|739709.5|738709.5|739682.2|738682.2|19
1638803790000|2021-12-06 15:16:30|739690.6|738690.6|739691.5|738691.5|739703.3|738703.3|739684.3|738684.3|23
1638803800000|2021-12-06 15:16:40|739693|738693|739703.3|738703.3|739726.8|738726.8|739678.8|738678.8|31
1638803810000|2021-12-06 15:16:50|739701.7|738701.7|739582.3|738582.3|739701.7|738701.7|739582.3|738582.3|29
1638803820000|2021-12-06 15:17:00|739578.7|738578.7|739587.7|738587.7|739606.5|738606.5|739549.9|738549.9|33
1638803830000|2021-12-06 15:17:10|739580.8|738580.8|739571.4|738571.4|739594.2|738594.2|739566.9|738566.9|25
1638803840000|2021-12-06 15:17:20|739569.2|738569.2|739716.7|738716.7|739763.6|738763.6|739569.2|738569.2|27
1638803850000|2021-12-06 15:17:30|739717.2|738717.2|740186.6|738186.6|740210.4|738779.1|739696.7|738175|36
1638803860000|2021-12-06 15:17:40|740183.3|738183.3|739703.4|738703.4|740215.4|738713.7|739694.7|738182.1|35
1638803870000|2021-12-06 15:17:50|739704.7|738704.7|739602.3|738602.3|740197.2|738717.5|739602.3|738161|33
1638803880000|2021-12-06 15:18:00|739609.3|738609.3|740111.4|738111.4|740124.2|738609.3|739570.2|738057.9|36
1638803890000|2021-12-06 15:18:10|740112.6|738112.6|740052.1|738052.1|740112.6|738578.2|739573|738047.4|39
1638803900000|2021-12-06 15:18:20|740076.2|738076.2|740132.7|738132.7|740142.5|738609.6|739597.1|738076.2|34
1638803910000|2021-12-06 15:18:30|740132.6|738132.6|740137.3|738137.3|740161.6|738661.2|739655.9|738132.2|35
1638803920000|2021-12-06 15:18:40|740136.7|738136.7|739615.5|738615.5|740136.7|738717.3|739533.6|738120.2|33
1638803930000|2021-12-06 15:18:50|739618.7|738618.7|739577.3|738577.3|740136.2|738642.6|739577.3|738123.1|33
1638803940000|2021-12-06 15:19:00|739577.2|738577.2|739559.8|738559.8|739591.1|738591.1|739543.8|738543.8|33
1638803950000|2021-12-06 15:19:10|739561.3|738561.3|740137.1|738137.1|740150.1|738635.9|739547.8|738130.8|33
1638803960000|2021-12-06 15:19:20|740132.9|738132.9|739658.3|738658.3|740156.7|738669.5|739644.5|738131.9|32
1638803970000|2021-12-06 15:19:30|739658.1|738658.1|740194.5|738194.5|740211.3|738699.5|739658.1|738189.2|34
1638803980000|2021-12-06 15:19:40|740190.1|738190.1|739699.9|738699.9|740208.7|738702.6|739690.5|738190.1|28
1638803990000|2021-12-06 15:19:50|739703.3|738703.3|740239.9|738239.9|740242.2|738748|739696|738227.4|29
1638804000000|2021-12-06 15:20:00|740241.9|738241.9|740254.6|738254.6|740307.3|738805.5|739788|738241.9|31
1638804010000|2021-12-06 15:20:10|739703|738703|739682.2|738682.2|739742|738742|739663.4|738663.4|23
1638804020000|2021-12-06 15:20:20|739735.5|738735.5|739691.7|738691.7|739735.5|738735.5|739677.2|738677.2|31
1638804030000|2021-12-06 15:20:30|739691.6|738691.6|739727.9|738727.9|739733.1|738733.1|739689.4|738689.4|27
1638804040000|2021-12-06 15:20:40|739727.8|738727.8|739733.4|738733.4|739735.1|738735.1|739700.8|738700.8|28
1638804050000|2021-12-06 15:20:50|739730.1|738730.1|739716.5|738716.5|739732.9|738732.9|739709.2|738709.2|26
1638804060000|2021-12-06 15:21:00|739717|738717|739715.4|738715.4|739717.9|738717.9|739714.3|738714.3|20
1638804070000|2021-12-06 15:21:10|739714.6|738714.6|740300|738300|740300|738828.3|739714.6|738300|27
1638804080000|2021-12-06 15:21:20|739792.8|738792.8|739791.4|738791.4|739798.6|738798.6|739789.8|738789.8|27
1638804090000|2021-12-06 15:21:30|739792.4|738792.4|739894.8|738894.8|740300.3|738946|739778.6|738297.8|36
1638804100000|2021-12-06 15:21:40|739835.9|738835.9|739819|738819|739835.9|738835.9|739793|738793|30
1638804110000|2021-12-06 15:21:50|739818.3|738818.3|739795|738795|739838.7|738838.7|739791.9|738791.9|31
1638804120000|2021-12-06 15:22:00|739794.2|738794.2|739778.4|738778.4|739820.4|738820.4|739773.7|738773.7|24
1638804130000|2021-12-06 15:22:10|740277|738277|739769.7|738769.7|740290.4|738793.7|739753.6|738263.7|31
1638804140000|2021-12-06 15:22:20|739765.5|738765.5|739756.7|738756.7|739769.5|738769.5|739755.7|738755.7|25
1638804150000|2021-12-06 15:22:30|739756.8|738756.8|739757.1|738757.1|739777.2|738777.2|739749.1|738749.1|26
1638804160000|2021-12-06 15:22:40|739757.5|738757.5|739751.8|738751.8|739757.5|738757.5|739749.5|738749.5|24
1638804170000|2021-12-06 15:22:50|739750.2|738750.2|739753.7|738753.7|739756.2|738756.2|739750|738750|28
1638804180000|2021-12-06 15:23:00|739751.6|738751.6|739767|738767|739771.9|738771.9|739748.4|738748.4|27
1638804190000|2021-12-06 15:23:10|739766.3|738766.3|739760|738760|739771.5|738771.5|739759.7|738759.7|25
1638804200000|2021-12-06 15:23:20|739757.6|738757.6|739716.5|738716.5|739759.1|738759.1|739701.8|738701.8|25
1638804210000|2021-12-06 15:23:30|739698.1|738698.1|739720.1|738720.1|740237.1|738746.4|739691.1|738220.4|36
1638804220000|2021-12-06 15:23:40|739707|738707|740267.5|738267.5|740291.9|738790.6|739696.6|738228.5|35
1638804230000|2021-12-06 15:23:50|740269.6|738269.6|739788|738788|740269.9|738818.9|739784|738269.6|33
1638804240000|2021-12-06 15:24:00|739788.2|738788.2|739786.9|738786.9|739808.7|738808.7|739783.9|738783.9|27
1638804250000|2021-12-06 15:24:10|739787.8|738787.8|739768.2|738768.2|739812.1|738812.1|739754.2|738754.2|34
1638804260000|2021-12-06 15:24:20|739769.9|738769.9|739703.1|738703.1|739778.2|738778.2|739703.1|738703.1|31
1638804270000|2021-12-06 15:24:30|739722.1|738722.1|739760.3|738760.3|739764.4|738764.4|739722.1|738722.1|33
1638804280000|2021-12-06 15:24:40|739751.2|738751.2|739802.3|738802.3|739809.3|738809.3|739730.6|738730.6|37
1638804290000|2021-12-06 15:24:50|739799.2|738799.2|739790.8|738790.8|740302.5|738809|739769.4|738302.5|32
1638804300000|2021-12-06 15:25:00|739789|738789|739843.1|738843.1|739852.2|738852.2|739785.9|738785.9|19
1638804310000|2021-12-06 15:25:10|739846.1|738846.1|739855.5|738855.5|739873|738873|739824.5|738824.5|29
1638804320000|2021-12-06 15:25:20|739837.4|738837.4|739833.5|738833.5|739851.3|738851.3|739828.2|738828.2|29
1638804330000|2021-12-06 15:25:30|739833|738833|739841.9|738841.9|739851.9|738851.9|739824.6|738824.6|24
1638804340000|2021-12-06 15:25:40|739843|738843|740322.4|738322.4|740364.8|738868.6|739824.9|738322.4|31
1638804350000|2021-12-06 15:25:50|740325.5|738325.5|740325.2|738325.2|740328.6|738328.6|740285.5|738285.5|27
1638804360000|2021-12-06 15:26:00|740327|738327|739815.5|738815.5|740327|738834.6|739805.7|738303.6|31
1638804370000|2021-12-06 15:26:10|739815.1|738815.1|740317.3|738317.3|740326.2|738833.3|739805.4|738310.1|30
1638804380000|2021-12-06 15:26:20|740315.3|738315.3|739793.2|738793.2|740315.3|738793.5|739778.7|738290.1|32
1638804390000|2021-12-06 15:26:30|739797.5|738797.5|739801|738801|740303.9|738838|739765.7|738270|35
1638804400000|2021-12-06 15:26:40|739796|738796|739807.8|738807.8|740311.4|738824.2|739796|738297.1|26
1638804410000|2021-12-06 15:26:50|739808.7|738808.7|739822.4|738822.4|739834.2|738834.2|739805.8|738805.8|24
1638804420000|2021-12-06 15:27:00|739820|738820|739859.7|738859.7|740333.6|738871.6|739809.2|738312.7|32
1638804430000|2021-12-06 15:27:10|739867.7|738867.7|739874.2|738874.2|739886|738886|739849.3|738849.3|36
1638804440000|2021-12-06 15:27:20|739875.8|738875.8|739861.8|738861.8|739890.2|738890.2|739856.7|738856.7|32
1638804450000|2021-12-06 15:27:30|739868|738868|739860.4|738860.4|739879|738879|739820.8|738820.8|38
1638804460000|2021-12-06 15:27:40|739864.4|738864.4|739885.9|738885.9|739894.4|738894.4|739862.8|738862.8|30
1638804470000|2021-12-06 15:27:50|739886.2|738886.2|739878.2|738878.2|739892|738892|739876|738876|20
1638804480000|2021-12-06 15:28:00|739878.7|738878.7|739892|738892|739900.5|738900.5|739877.8|738877.8|26
1638804490000|2021-12-06 15:28:10|739879.6|738879.6|739891.2|738891.2|739904.9|738904.9|739874.3|738874.3|23
1638804500000|2021-12-06 15:28:20|739892|738892|739881.4|738881.4|739892|738892|739878.3|738878.3|24
1638804510000|2021-12-06 15:28:30|739881.3|738881.3|739871|738871|739885.6|738885.6|739860.7|738860.7|27
1638804520000|2021-12-06 15:28:40|739870.2|738870.2|739868.3|738868.3|739879.1|738879.1|739867.2|738867.2|25
1638804530000|2021-12-06 15:28:50|739872.3|738872.3|739898.6|738898.6|739898.6|738898.6|739862.6|738862.6|27
1638804540000|2021-12-06 15:29:00|739899.2|738899.2|739908.5|738908.5|739921|738921|739888.5|738888.5|30
1638804550000|2021-12-06 15:29:10|739908|738908|739878.9|738878.9|739921.4|738921.4|739873.7|738873.7|32
1638804560000|2021-12-06 15:29:20|739877.4|738877.4|739884.7|738884.7|739886.3|738886.3|739860.6|738860.6|30
1638804570000|2021-12-06 15:29:30|739885.5|738885.5|739890.3|738890.3|739894|738894|739885.1|738885.1|26
1638804580000|2021-12-06 15:29:40|739889.3|738889.3|739866.3|738866.3|739900.4|738900.4|739860|738860|20
1638804590000|2021-12-06 15:29:50|739875.5|738875.5|739883|738883|739891.3|738891.3|739872.5|738872.5|20
1638804600000|2021-12-06 15:30:00|739887.8|738887.8|739883.4|738883.4|739898.7|738898.7|739878.5|738878.5|29
1638804610000|2021-12-06 15:30:10|739885.6|738885.6|739884.8|738884.8|739888.2|738888.2|739884.3|738884.3|24
1638804620000|2021-12-06 15:30:20|739885.2|738885.2|739930.1|738930.1|739932.5|738932.5|739883.7|738883.7|22
1638804630000|2021-12-06 15:30:30|739931.4|738931.4|739922.7|738922.7|739931.4|738931.4|739921.8|738921.8|25
1638804640000|2021-12-06 15:30:40|739922.4|738922.4|739936.7|738936.7|739955|738955|739922.4|738922.4|24
1638804650000|2021-12-06 15:30:50|739934.5|738934.5|739966.8|738966.8|739971.2|738971.2|739934.5|738934.5|27
1638804660000|2021-12-06 15:31:00|739967|738967|739941.3|738941.3|739967.9|738967.9|739934.5|738934.5|28
1638804670000|2021-12-06 15:31:10|739955.9|738955.9|739851.6|738851.6|739960.6|738960.6|739847.7|738847.7|27
1638804680000|2021-12-06 15:31:20|739851.4|738851.4|739820.5|738820.5|739855.2|738855.2|739820.5|738820.5|25
1638804690000|2021-12-06 15:31:30|739812.8|738812.8|739720.1|738720.1|739832.5|738832.5|739711.8|738711.8|32
1638804700000|2021-12-06 15:31:40|739742.3|738742.3|739757.4|738757.4|739757.4|738757.4|739712.6|738712.6|35
1638804710000|2021-12-06 15:31:50|739767.1|738767.1|739778.3|738778.3|739797.8|738797.8|739748.3|738748.3|36
1638804720000|2021-12-06 15:32:00|739776.6|738776.6|739749.2|738749.2|739817.9|738817.9|739730|738730|27
1638804730000|2021-12-06 15:32:10|739741.3|738741.3|739640.2|738640.2|739742.5|738742.5|739638.8|738638.8|28
1638804740000|2021-12-06 15:32:20|739639.5|738639.5|739651.1|738651.1|739656.8|738656.8|739621.8|738621.8|30
1638804750000|2021-12-06 15:32:30|739643.4|738643.4|739773.9|738773.9|739796.4|738796.4|739631|738631|29
1638804760000|2021-12-06 15:32:40|739767.4|738767.4|739771.9|738771.9|739787.1|738787.1|739767.4|738767.4|30
1638804770000|2021-12-06 15:32:50|739773.7|738773.7|739783.1|738783.1|739787.5|738787.5|739748.6|738748.6|29
1638804780000|2021-12-06 15:33:00|739790.1|738790.1|739827.7|738827.7|739848.6|738848.6|739781.9|738781.9|28
1638804790000|2021-12-06 15:33:10|739819.7|738819.7|739865.5|738865.5|739865.5|738865.5|739802.7|738802.7|30
1638804800000|2021-12-06 15:33:20|739865|738865|739816.1|738816.1|739916.5|738916.5|739816.1|738816.1|35
1638804810000|2021-12-06 15:33:30|739816.6|738816.6|739771.6|738771.6|739816.6|738816.6|739747|738747|35
1638804820000|2021-12-06 15:33:40|739768.4|738768.4|739650.6|738650.6|739768.4|738768.4|739634.6|738634.6|29
1638804830000|2021-12-06 15:33:50|739646.7|738646.7|739608.2|738608.2|739661|738661|739604.3|738604.3|35
1638804840000|2021-12-06 15:34:00|739617.4|738617.4|739570.4|738570.4|739617.4|738617.4|739558|738558|29
1638804850000|2021-12-06 15:34:10|739573.3|738573.3|739527.9|738527.9|739580.8|738580.8|739519.9|738519.9|34
1638804860000|2021-12-06 15:34:20|739534.3|738534.3|739515.8|738515.8|739534.7|738534.7|739504.9|738504.9|26
1638804870000|2021-12-06 15:34:30|739515.9|738515.9|739615.1|738615.1|739620.4|738620.4|739511.6|738511.6|34
1638804880000|2021-12-06 15:34:40|739607.4|738607.4|739585.5|738585.5|739629.8|738629.8|739585.5|738585.5|32
1638804890000|2021-12-06 15:34:50|739585|738585|739577.6|738577.6|739602.2|738602.2|739576|738576|35
1638804900000|2021-12-06 15:35:00|739586.2|738586.2|739629.8|738629.8|739637.5|738637.5|739581.9|738581.9|37
1638804910000|2021-12-06 15:35:10|739629.6|738629.6|739638.8|738638.8|740115.5|738640.5|739598|738091.8|35
1638804920000|2021-12-06 15:35:20|739631.8|738631.8|739642.2|738642.2|739649.2|738649.2|739627.5|738627.5|28
1638804930000|2021-12-06 15:35:30|739642.6|738642.6|739635.7|738635.7|739652.1|738652.1|739619.1|738619.1|34
1638804940000|2021-12-06 15:35:40|739616.1|738616.1|739642.3|738642.3|739648.7|738648.7|739616.1|738616.1|29
1638804950000|2021-12-06 15:35:50|739642.1|738642.1|739682.4|738682.4|739690.2|738690.2|739642.1|738642.1|33
1638804960000|2021-12-06 15:36:00|739681.5|738681.5|739750.7|738750.7|739775.4|738775.4|739681.3|738681.3|34
1638804970000|2021-12-06 15:36:10|739745.7|738745.7|739689.9|738689.9|739749.2|738749.2|739662.3|738662.3|37
1638804980000|2021-12-06 15:36:20|739700.3|738700.3|739715|738715|739724.9|738724.9|739699.2|738699.2|24
1638804990000|2021-12-06 15:36:30|739715.2|738715.2|739720.9|738720.9|739729.9|738729.9|739712.3|738712.3|26
1638805000000|2021-12-06 15:36:40|739715.5|738715.5|739735.6|738735.6|740216.5|738736.8|739697.2|738216.5|32
1638805010000|2021-12-06 15:36:50|739730.8|738730.8|739778.9|738778.9|739808.9|738808.9|739730.8|738730.8|28
1638805020000|2021-12-06 15:37:00|739778.5|738778.5|739790|738790|739793|738793|739766.8|738766.8|32
1638805030000|2021-12-06 15:37:10|739788.3|738788.3|739813.8|738813.8|739824.5|738824.5|739776.6|738776.6|37
1638805040000|2021-12-06 15:37:20|739820|738820|739677.8|738677.8|739820.2|738820.2|739670.2|738670.2|35
1638805050000|2021-12-06 15:37:30|739675.5|738675.5|739802.1|738802.1|739805.1|738805.1|739675.5|738675.5|36
1638805060000|2021-12-06 15:37:40|739800.4|738800.4|739815.2|738815.2|739890.9|738890.9|739800.4|738800.4|28
1638805070000|2021-12-06 15:37:50|739801.1|738801.1|739746.3|738746.3|739806.8|738806.8|739725.3|738725.3|33
1638805080000|2021-12-06 15:38:00|739746.8|738746.8|739757.4|738757.4|739793.1|738793.1|739741.6|738741.6|38
1638805090000|2021-12-06 15:38:10|739764.9|738764.9|739709.4|738709.4|739883.5|738883.5|739708.5|738708.5|34
1638805100000|2021-12-06 15:38:20|739719.4|738719.4|739633.2|738633.2|739719.4|738719.4|739622.5|738622.5|30
1638805110000|2021-12-06 15:38:30|739642.5|738642.5|739603.9|738603.9|739642.9|738642.9|739561.6|738561.6|36
1638805120000|2021-12-06 15:38:40|739599.9|738599.9|739622.7|738622.7|739622.7|738622.7|739568.6|738568.6|36
1638805130000|2021-12-06 15:38:50|739615.5|738615.5|739656|738656|740137|738677.1|739606.2|738133.1|33
1638805140000|2021-12-06 15:39:00|739664.2|738664.2|739705|738705|739705|738705|739645.6|738645.6|29
1638805150000|2021-12-06 15:39:10|739713.2|738713.2|739816.1|738816.1|739822.4|738822.4|739707.5|738707.5|33
1638805160000|2021-12-06 15:39:20|739814.7|738814.7|739654.2|738654.2|740262.1|738827.2|739644.3|738233.6|35
1638805170000|2021-12-06 15:39:30|739647.3|738647.3|740193.5|738193.5|740193.5|738684.8|739634.7|738192.9|31
1638805180000|2021-12-06 15:39:40|740188.1|738188.1|740182.7|738182.7|740212.5|738708.7|739686.1|738182.6|31
1638805190000|2021-12-06 15:39:50|740181.2|738181.2|740232.6|738232.6|740235.9|738717.1|739692.2|738181.2|37
1638805200000|2021-12-06 15:40:00|740235.8|738235.8|740248|738248|740263.8|738775|739735|738218.8|37
1638805210000|2021-12-06 15:40:10|740254.8|738254.8|740254.3|738254.3|740257.7|738762.4|739762.4|738236.2|23
1638805220000|2021-12-06 15:40:20|740247.7|738247.7|739759.1|738759.1|740315.1|738810.6|739759.1|738247.6|35
1638805230000|2021-12-06 15:40:30|740251|738251|739729.6|738729.6|740252.4|738818.8|739720.6|738226.3|36
1638805240000|2021-12-06 15:40:40|739729.5|738729.5|739773.7|738773.7|740272.7|738789.9|739728.9|738231.4|30
1638805250000|2021-12-06 15:40:50|740263.8|738263.8|739853.7|738853.7|740282.6|738853.7|739766.5|738263.8|37
1638805260000|2021-12-06 15:41:00|739853.9|738853.9|739818.1|738818.1|740310.4|738907.3|739813.6|738310.4|30
1638805270000|2021-12-06 15:41:10|739826.4|738826.4|739841.6|738841.6|739845.7|738845.7|739797.5|738797.5|29
1638805280000|2021-12-06 15:41:20|739850.4|738850.4|739941.1|738941.1|739964.3|738964.3|739827.1|738827.1|27
1638805290000|2021-12-06 15:41:30|739938.6|738938.6|740027.4|739027.4|740508.9|739030.6|739938.6|738508.9|26
1638805300000|2021-12-06 15:41:40|739998|738998|740534.8|738534.8|740534.8|739050|739991.3|738491.2|31
1638805310000|2021-12-06 15:41:50|740539.8|738539.8|740030.6|739030.6|740544.2|739046.7|740018.9|738513.5|33
1638805320000|2021-12-06 15:42:00|740032.7|739032.7|740076.7|739076.7|740559.3|739080.7|740025|738516.3|30
1638805330000|2021-12-06 15:42:10|740075.8|739075.8|740484.2|738484.2|740521|739075.8|739991.4|738484.2|29
1638805340000|2021-12-06 15:42:20|740487.5|738487.5|740061.8|739061.8|740575.7|739065.4|740032.3|738458.2|31
1638805350000|2021-12-06 15:42:30|740087.8|739087.8|740107.7|739107.7|740617.3|739121.1|740087.8|738574.7|32
1638805360000|2021-12-06 15:42:40|740112.2|739112.2|740595.6|738595.6|740610.6|739133.8|740082.9|738575|32
1638805370000|2021-12-06 15:42:50|740588|738588|740640.5|738640.5|740648|739144.4|740112.2|738583|31
1638805380000|2021-12-06 15:43:00|740638.3|738638.3|740157.3|739157.3|740650.2|739177|740147.8|738636.7|28
1638805390000|2021-12-06 15:43:10|740155.3|739155.3|740171.1|739171.1|740189.6|739189.6|740140.7|739140.7|25
1638805400000|2021-12-06 15:43:20|740183.6|739183.6|740199.3|739199.3|740223.5|739223.5|740181.9|739181.9|26
1638805410000|2021-12-06 15:43:30|740203.1|739203.1|740248.7|739248.7|740278.5|739278.5|740203.1|739203.1|28
1638805420000|2021-12-06 15:43:40|740250.3|739250.3|740253.6|739253.6|740255.5|739255.5|740245.9|739245.9|14
1638805430000|2021-12-06 15:43:50|740212.5|739212.5|740699|738699|740716.7|739212.5|740212.5|738690.9|27
1638805440000|2021-12-06 15:44:00|740709.4|738709.4|740645.7|738645.7|740711|739193.1|740144.8|738641.6|32
1638805450000|2021-12-06 15:44:10|740640|738640|740556.1|738556.1|740645.7|739055|740045.9|738529.6|27
1638805460000|2021-12-06 15:44:20|740556.7|738556.7|740588.6|738588.6|740588.6|738588.6|740553.6|738553.6|20
1638805470000|2021-12-06 15:44:30|740570|738570|740537.7|738537.7|740571.2|738571.2|740537.6|738537.6|28
1638805480000|2021-12-06 15:44:40|740536.5|738536.5|740816.1|738816.1|740822.2|739330|740059.5|738536.5|34
1638805490000|2021-12-06 15:44:50|740832.3|738832.3|740410|739410|740839.2|739410|740265.1|738817.7|33
1638805500000|2021-12-06 15:45:00|740387.7|739387.7|740398.5|739398.5|740907.7|739419.1|740333.7|738845.9|34
1638805510000|2021-12-06 15:45:10|740400.5|739400.5|740416.6|739416.6|740940.3|739444.3|740400.5|738925|21
1638805520000|2021-12-06 15:45:20|740413.9|739413.9|740983|738983|741010.5|739498.8|740413.9|738964.8|26
1638805530000|2021-12-06 15:45:30|740983.7|738983.7|741010.8|739010.8|741039.2|739514.2|740487.2|738976.4|20
1638805540000|2021-12-06 15:45:40|741008.5|739008.5|740904.5|738904.5|741008.5|739409.2|740407.1|738895.8|24
1638805550000|2021-12-06 15:45:50|740859.6|738859.6|740416|739416|740924.5|739426.3|740387|738859.6|16
1638805560000|2021-12-06 15:46:00|740938.6|738938.6|740434.4|739434.4|740947.6|739459.4|740431|738917|26
1638805570000|2021-12-06 15:46:10|740431|739431|740928.5|738928.5|740946.5|739457.7|740407.4|738906.2|24
1638805580000|2021-12-06 15:46:20|740448.6|739448.6|740458.4|739458.4|740458.4|739458.4|740437.7|739437.7|15
1638805590000|2021-12-06 15:46:30|740453.8|739453.8|740916.3|738916.3|740955.2|739458.9|740442.2|738910|18
1638805600000|2021-12-06 15:46:40|740914.6|738914.6|740934.9|738934.9|740981|739480.8|740423|738914.6|24
1638805610000|2021-12-06 15:46:50|740935.5|738935.5|740996.9|738996.9|740996.9|739500.8|740464.4|738935.5|28
1638805620000|2021-12-06 15:47:00|740996.1|738996.1|740652.1|739652.1|741039.3|739681.4|740510.3|738995.2|28
1638805630000|2021-12-06 15:47:10|740710.2|739710.2|741362.3|739362.3|741370.2|739821.4|740706.4|739249.7|25
1638805640000|2021-12-06 15:47:20|741325.5|739325.5|741534.4|739534.4|741545.7|739545.7|741325.5|739325.5|34
1638805650000|2021-12-06 15:47:30|741510.9|739510.9|741559.6|739559.6|741569.5|739569.5|741510.9|739510.9|30
1638805660000|2021-12-06 15:47:40|741546.7|739546.7|741811.2|739811.2|741843.4|739843.4|741543.9|739543.9|33
1638805670000|2021-12-06 15:47:50|741823.5|739823.5|741497.2|739497.2|741823.5|740162.4|741162.4|739468.5|32
1638805680000|2021-12-06 15:48:00|741497.4|739497.4|741426.6|739426.6|741499.1|739499.1|741363.8|739363.8|35
1638805690000|2021-12-06 15:48:10|741417|739417|740909.4|739909.4|741438.9|739909.6|740905.9|739405.6|34
1638805700000|2021-12-06 15:48:20|740910.2|739910.2|741185.8|739185.8|741292.7|739910.2|740910.2|739152.7|25
1638805710000|2021-12-06 15:48:30|741184.6|739184.6|741043.4|739043.4|741184.6|739653.9|740629.2|738989.1|31
1638805720000|2021-12-06 15:48:40|741042.9|739042.9|741006.9|739006.9|741052.4|739480.2|740468.6|738975.5|23
1638805730000|2021-12-06 15:48:50|741021.5|739021.5|740937.2|738937.2|741021.5|739021.5|740905.1|738905.1|19
1638805740000|2021-12-06 15:49:00|740929|738929|740909.9|738909.9|740934.1|738934.1|740893.9|738893.9|15
1638805750000|2021-12-06 15:49:10|740911.2|738911.2|740944.4|738944.4|740960|738960|740904|738904|15
1638805760000|2021-12-06 15:49:20|740945.5|738945.5|740944.7|738944.7|740951.8|738951.8|740943.2|738943.2|11
1638805770000|2021-12-06 15:49:30|740944.4|738944.4|740935|738935|740944.4|738944.4|740935|738935|9
1638805780000|2021-12-06 15:49:40|740936.8|738936.8|740964.9|738964.9|740971.1|738971.1|740921|738921|19
1638805790000|2021-12-06 15:49:50|740962.3|738962.3|741019.4|739019.4|741038.4|739529.4|740491.6|738946.7|14
1638805800000|2021-12-06 15:50:00|741004|739004|740492.3|739492.3|741020|739507.3|740492.3|738969|18
1638805810000|2021-12-06 15:50:10|740497.9|739497.9|740496.3|739496.3|740989.8|739522.5|740485.7|738989.8|20
1638805820000|2021-12-06 15:50:20|740471.9|739471.9|740474.9|739474.9|740514.7|739514.7|740471.9|739471.9|20
1638805830000|2021-12-06 15:50:30|740475.8|739475.8|740418.9|739418.9|740506|739506|740401.3|739401.3|19
1638805840000|2021-12-06 15:50:40|740921.9|738921.9|740409.3|739409.3|740921.9|739438.9|740409.3|738907.3|24
1638805850000|2021-12-06 15:50:50|740408.6|739408.6|740907.5|738907.5|740915.1|739410.2|740396.9|738895.9|18
1638805860000|2021-12-06 15:51:00|740913.7|738913.7|740908.4|738908.4|740913.7|739406.1|740394.3|738892.9|19
1638805870000|2021-12-06 15:51:10|740906.9|738906.9|740909.6|738909.6|740914|738914|740899.1|738899.1|17
1638805880000|2021-12-06 15:51:20|740897.1|738897.1|740905.3|738905.3|740910.2|738910.2|740887|738887|13
1638805890000|2021-12-06 15:51:30|740905.8|738905.8|740907.9|738907.9|740916.7|738916.7|740904.6|738904.6|20
1638805900000|2021-12-06 15:51:40|740907.8|738907.8|740998|738998|741001.6|739504.2|740500.3|738903.2|18
1638805910000|2021-12-06 15:51:50|740995.2|738995.2|740517.1|739517.1|741017.8|739522.9|740505.9|738988|23
1638805920000|2021-12-06 15:52:00|740515.7|739515.7|741014.2|739014.2|741014.2|739530.3|740503.3|739014.2|23
1638805930000|2021-12-06 15:52:10|740523.1|739523.1|741157.4|739157.4|741165.6|739556.2|740518.5|739138.8|29
1638805940000|2021-12-06 15:52:20|741149.6|739149.6|741155.1|739155.1|741157.8|739157.8|741135.5|739135.5|24
1638805950000|2021-12-06 15:52:30|741150.7|739150.7|741138|739138|741155.1|739155.1|741123.8|739123.8|25
1638805960000|2021-12-06 15:52:40|741138.2|739138.2|741031.8|739031.8|741159.6|739159.6|741025.3|739025.3|24
1638805970000|2021-12-06 15:52:50|741039|739039|741033.2|739033.2|741044.5|739044.5|741005.6|739005.6|17
1638805980000|2021-12-06 15:53:00|741037.3|739037.3|741039.9|739039.9|741052|739052|741031.5|739031.5|23
1638805990000|2021-12-06 15:53:10|741042.9|739042.9|741066.2|739066.2|741077.2|739077.2|741021.4|739021.4|24
1638806000000|2021-12-06 15:53:20|741080.5|739080.5|741084.5|739084.5|741091.6|739091.6|741061.3|739061.3|26
1638806010000|2021-12-06 15:53:30|741085.4|739085.4|741176.6|739176.6|741187.4|739187.4|741070.3|739070.3|26
1638806020000|2021-12-06 15:53:40|741152.2|739152.2|740717.1|739717.1|741183.8|739726.2|740710.3|739152.2|23
1638806030000|2021-12-06 15:53:50|740719.8|739719.8|741170.5|739170.5|741208.3|739719.8|740668.9|739167.3|23
1638806040000|2021-12-06 15:54:00|741168.1|739168.1|741053.5|739053.5|741168.1|739168.1|741027.3|739027.3|29
1638806050000|2021-12-06 15:54:10|741072.9|739072.9|741058|739058|741074.1|739074.1|741041.3|739041.3|17
1638806060000|2021-12-06 15:54:20|741062|739062|741053.5|739053.5|741074.3|739074.3|741029.4|739029.4|17
1638806070000|2021-12-06 15:54:30|741054.2|739054.2|741045.8|739045.8|741058.2|739058.2|741027.5|739027.5|19
1638806080000|2021-12-06 15:54:40|741045.5|739045.5|741013.8|739013.8|741046.8|739492.1|740492.1|738986.2|22
1638806090000|2021-12-06 15:54:50|741013|739013|741018.3|739018.3|741019.9|739019.9|740980.3|738980.3|19
1638806100000|2021-12-06 15:55:00|741032.9|739032.9|741000.3|739000.3|741032.9|739032.9|741000.3|739000.3|23
1638806110000|2021-12-06 15:55:10|741003.4|739003.4|741049.8|739049.8|741060.7|739060.7|741000.9|739000.9|19
1638806120000|2021-12-06 15:55:20|741044.8|739044.8|741066.9|739066.9|741066.9|739066.9|741044.8|739044.8|15
1638806130000|2021-12-06 15:55:30|741060.6|739060.6|741052.9|739052.9|741061.3|739061.3|741041.8|739041.8|14
1638806140000|2021-12-06 15:55:40|741054.9|739054.9|741034|739034|741054.9|739054.9|741034|739034|19
1638806150000|2021-12-06 15:55:50|741037.1|739037.1|741053.1|739053.1|741067|739067|741037.1|739037.1|26
1638806160000|2021-12-06 15:56:00|741049.8|739049.8|741045.7|739045.7|741060.4|739060.4|741030.7|739030.7|31
1638806170000|2021-12-06 15:56:10|741049.1|739049.1|741088.5|739088.5|741095.4|739585.2|740578.6|739044.3|26
1638806180000|2021-12-06 15:56:20|741103|739103|741110.1|739110.1|741123|739123|741060.9|739060.9|23
1638806190000|2021-12-06 15:56:30|741114.1|739114.1|741103|739103|741117|739117|741088|739088|29
1638806200000|2021-12-06 15:56:40|741076|739076|741143.9|739143.9|741143.9|739143.9|741076|739076|25
1638806210000|2021-12-06 15:56:50|741142.4|739142.4|741075.6|739075.6|741156.9|739580.2|740559.1|739065.3|24
1638806220000|2021-12-06 15:57:00|741088.2|739088.2|741051.3|739051.3|741089.8|739545.9|740545.9|739034.1|22
1638806230000|2021-12-06 15:57:10|741047.7|739047.7|741063.1|739063.1|741070.5|739070.5|741040.6|739040.6|17
1638806240000|2021-12-06 15:57:20|741062.9|739062.9|741115.6|739115.6|741124.4|739586|740586|739062.9|23
1638806250000|2021-12-06 15:57:30|741121|739121|740601.5|739601.5|741138.4|739616.5|740600.4|739121|23
1638806260000|2021-12-06 15:57:40|740601.3|739601.3|741109.4|739109.4|741134.8|739634.1|740598.2|739108|22
1638806270000|2021-12-06 15:57:50|741113.8|739113.8|740609.6|739609.6|741144.3|739612.7|740609.6|739112.2|24
1638806280000|2021-12-06 15:58:00|740618.2|739618.2|740608.8|739608.8|740621.7|739621.7|740595.5|739595.5|24
1638806290000|2021-12-06 15:58:10|740616.7|739616.7|741126.4|739126.4|741126.4|739637.8|740604.4|739118|26
1638806300000|2021-12-06 15:58:20|741123.7|739123.7|740632.9|739632.9|741123.7|739640.2|740626.5|739123.7|24
1638806310000|2021-12-06 15:58:30|740633.8|739633.8|740635.3|739635.3|740641.4|739641.4|740631.7|739631.7|22
1638806320000|2021-12-06 15:58:40|740636.2|739636.2|740653.3|739653.3|740655.3|739655.3|740616.4|739616.4|17
1638806330000|2021-12-06 15:58:50|740651.8|739651.8|740626.7|739626.7|741152.4|739652.2|740604.4|739120.3|20
1638806340000|2021-12-06 15:59:00|740629|739629|740622.8|739622.8|740629|739629|740622.8|739622.8|9
1638806350000|2021-12-06 15:59:10|740623.3|739623.3|740654.8|739654.8|740667.4|739667.4|740622.6|739622.6|15
1638806360000|2021-12-06 15:59:20|740663.1|739663.1|740661.9|739661.9|741156.4|739676.4|740658.4|739156.4|14
1638806370000|2021-12-06 15:59:30|740659.3|739659.3|740704.4|739704.4|741172.5|739708.3|740658.2|739152.9|24
1638806380000|2021-12-06 15:59:40|740701.5|739701.5|741180.1|739180.1|741199.5|739726|740693.6|739180.1|18
1638806390000|2021-12-06 15:59:50|740717.1|739717.1|741182.8|739182.8|741183.3|739717.1|740632.3|739157.4|28
1638806400000|2021-12-06 16:00:00|741186|739186|740740.9|739740.9|741240.1|739740.9|740696.8|739152.2|35
1638806410000|2021-12-06 16:00:10|740735.5|739735.5|741307.7|739307.7|741315|739799.3|740735.5|739252.4|37
1638806420000|2021-12-06 16:00:20|741308.3|739308.3|741303.3|739303.3|741351.6|739864.9|740753.9|739248.3|40
1638806430000|2021-12-06 16:00:30|741320.5|739320.5|741350.6|739350.6|741386.5|739868.1|740821.8|739312.3|37
1638806440000|2021-12-06 16:00:40|740855.4|739855.4|740870.3|739870.3|741363.2|739978.7|740855.4|739363.2|36
1638806450000|2021-12-06 16:00:50|740784.3|739784.3|741285.3|739285.3|741343|739812.2|740784.3|739285.3|39
1638806460000|2021-12-06 16:01:00|741280.8|739280.8|741242.2|739242.2|741308.7|739819.7|740736|739231.5|40
1638806470000|2021-12-06 16:01:10|741262.4|739262.4|740898.4|739898.4|741333.6|739898.4|740749|739224.7|37
1638806480000|2021-12-06 16:01:20|740902.2|739902.2|740846.4|739846.4|741370.7|739902.2|740841.5|739358.3|32
1638806490000|2021-12-06 16:01:30|740846.6|739846.6|740905.4|739905.4|741411.8|739923.6|740846.5|739381.6|34
1638806500000|2021-12-06 16:01:40|740906.6|739906.6|741567.7|739567.7|741586.7|740060|740896.8|739429.8|33
1638806510000|2021-12-06 16:01:50|741564.6|739564.6|741195.8|740195.8|741762|740211.3|741038.3|739551.1|35
1638806520000|2021-12-06 16:02:00|741722.8|739722.8|741105.8|740105.8|741739.3|740230.3|741105.8|739634.8|32
1638806530000|2021-12-06 16:02:10|741111|740111|741645.5|739645.5|741680.2|740185.5|741111|739644.7|32
1638806540000|2021-12-06 16:02:20|741643.4|739643.4|741675.3|739675.3|741697.4|740176.5|741176.5|739643.4|34
1638806550000|2021-12-06 16:02:30|741648.2|739648.2|741638.3|739638.3|741687.1|739687.1|741636.5|739636.5|30
1638806560000|2021-12-06 16:02:40|741646.7|739646.7|741681|739681|741683.4|740172|741161|739580.8|32
1638806570000|2021-12-06 16:02:50|741674.9|739674.9|741718.5|739718.5|741718.5|740180.2|741180.2|739664.9|28
1638806580000|2021-12-06 16:03:00|741707.7|739707.7|742012.7|740012.7|742012.7|740331.1|741192.1|739676.5|34
1638806590000|2021-12-06 16:03:10|742066.6|740066.6|742191.3|740191.3|742290|740290|741948.3|739948.3|39
1638806600000|2021-12-06 16:03:20|742174.9|740174.9|741605.4|740605.4|742221.9|740620.8|741604.3|740137.7|38
1638806610000|2021-12-06 16:03:30|741602.6|740602.6|741796.4|739796.4|742094.4|740609|741602.6|739796.4|38
1638806620000|2021-12-06 16:03:40|741814|739814|741882.1|739882.1|741894.9|739894.9|741747.4|739747.4|38
1638806630000|2021-12-06 16:03:50|741869.8|739869.8|741841.4|739841.4|741869.8|739869.8|741818|739818|35
1638806640000|2021-12-06 16:04:00|741845.1|739845.1|741781|739781|741845.1|739845.1|741733.1|739733.1|31
1638806650000|2021-12-06 16:04:10|741780|739780|741685.1|739685.1|741780|739780|741678|739678|35
1638806660000|2021-12-06 16:04:20|741684.6|739684.6|741189.4|740189.4|741684.6|740203|741184.8|739653.6|31
1638806670000|2021-12-06 16:04:30|741689.4|739689.4|741679|739679|741706.5|740245.4|741216.6|739649.2|35
1638806680000|2021-12-06 16:04:40|741678.5|739678.5|741215|740215|741731.1|740261.2|741205.9|739674.9|32
1638806690000|2021-12-06 16:04:50|741743.2|739743.2|741250.3|740250.3|741754.6|740267.8|741170|739665.3|36
1638806700000|2021-12-06 16:05:00|741251.8|740251.8|741234.6|740234.6|741296|740296|741229.5|740229.5|39
1638806710000|2021-12-06 16:05:10|741231.9|740231.9|741554.1|740554.1|741892.7|740554.1|741231.9|739753|32
1638806720000|2021-12-06 16:05:20|741532.4|740532.4|742041.8|740041.8|742054.4|740547.5|741516.9|740031.3|33
1638806730000|2021-12-06 16:05:30|741557|740557|742140.3|740140.3|742151.3|740641.2|741550.9|740070.3|38
1638806740000|2021-12-06 16:05:40|742140.6|740140.6|741658.8|740658.8|742163.9|740668.1|741643|740127.4|33
1638806750000|2021-12-06 16:05:50|741663|740663|741724.6|740724.6|742175.8|740724.6|741643.6|740175.8|29
1638806760000|2021-12-06 16:06:00|741672.3|740672.3|741701.8|740701.8|742212.4|740708.4|741672.3|740139.3|38
1638806770000|2021-12-06 16:06:10|741705|740705|741735.5|740735.5|742240.7|740773.8|741697.9|740229.1|36
1638806780000|2021-12-06 16:06:20|741738.6|740738.6|741712.7|740712.7|741748.3|740748.3|741712.7|740712.7|31
1638806790000|2021-12-06 16:06:30|741713.8|740713.8|741786.5|740786.5|742356.8|740788.7|741713.8|740200.6|37
1638806800000|2021-12-06 16:06:40|741779.2|740779.2|741777.8|740777.8|742273.9|740797.6|741712.2|740185.4|40
1638806810000|2021-12-06 16:06:50|742199.3|740199.3|742196.8|740196.8|742272.2|740765.4|741672.7|740174.6|33
1638806820000|2021-12-06 16:07:00|742193.1|740193.1|742121|740121|742201.8|740703.1|741703.1|740110|32
1638806830000|2021-12-06 16:07:10|742121.6|740121.6|742110.4|740110.4|742148|740618.6|741617.2|740110.4|31
1638806840000|2021-12-06 16:07:20|742110.3|740110.3|742175.3|740175.3|742180.5|740636.7|741603.5|740110.3|36
1638806850000|2021-12-06 16:07:30|742169.4|740169.4|741693.3|740693.3|742227.7|740737.2|741615|740114.1|35
1638806860000|2021-12-06 16:07:40|741690|740690|741683.3|740683.3|742214.6|740724.3|741678.4|740204.2|37
1638806870000|2021-12-06 16:07:50|741699|740699|741738.1|740738.1|742257.2|740752.7|741666.3|740203.7|38
1638806880000|2021-12-06 16:08:00|741737.9|740737.9|742239.8|740239.8|742248.7|740739.4|741698.5|740235|35
1638806890000|2021-12-06 16:08:10|741710.3|740710.3|741686.1|740686.1|742289.5|740783.6|741667.2|740188.2|36
1638806900000|2021-12-06 16:08:20|741665.2|740665.2|741685.5|740685.5|742219.5|740714.1|741665.2|740168.8|33
1638806910000|2021-12-06 16:08:30|741685.3|740685.3|741789.7|740789.7|742312.1|740813.7|741676.9|740263.7|32
1638806920000|2021-12-06 16:08:40|741787.9|740787.9|741796.3|740796.3|742349|740852.1|741787.9|740283|36
1638806930000|2021-12-06 16:08:50|741803.6|740803.6|742224|740224|742320.4|740823.7|741710.8|740208.1|39
1638806940000|2021-12-06 16:09:00|741717.4|740717.4|741832.8|740832.8|742340.3|740832.8|741715.2|740211.3|35
1638806950000|2021-12-06 16:09:10|741822.4|740822.4|741860.4|740860.4|742369.4|740860.4|741777.4|740273.2|33
1638806960000|2021-12-06 16:09:20|741856.5|740856.5|741867.1|740867.1|742359.5|740868.1|741840.8|740323.8|35
1638806970000|2021-12-06 16:09:30|741882.3|740882.3|741810.4|740810.4|742388.5|740919.9|741805.4|740388.5|34
1638806980000|2021-12-06 16:09:40|741810.5|740810.5|741917.8|740917.8|741931.8|740931.8|741798.3|740798.3|27
1638806990000|2021-12-06 16:09:50|741915.2|740915.2|741903|740903|741938|740938|741881|740881|30
1638807000000|2021-12-06 16:10:00|741905|740905|741896.5|740896.5|741905|740905|741838.8|740838.8|36
1638807010000|2021-12-06 16:10:10|741890.7|740890.7|742020.2|741020.2|742646.8|741139.4|741883.1|740623.5|38
1638807020000|2021-12-06 16:10:20|741974.5|740974.5|741980.6|740980.6|742462.5|741003.8|741956.2|740397.7|37
1638807030000|2021-12-06 16:10:30|741966.4|740966.4|742240.1|740240.1|742355.9|740971.2|741771.7|740235.1|33
1638807040000|2021-12-06 16:10:40|742249.2|740249.2|742201.9|740201.9|742249.2|740717|741670.5|740178|39
1638807050000|2021-12-06 16:10:50|742196.8|740196.8|742207.6|740207.6|742207.6|740666.5|741613.2|740124.7|36
1638807060000|2021-12-06 16:11:00|742196.1|740196.1|741742.8|740742.8|742256|740752.3|741719|740196.1|38
1638807070000|2021-12-06 16:11:10|741742.3|740742.3|742392.9|740392.9|742425.4|740878.3|741742.3|740254.5|36
1638807080000|2021-12-06 16:11:20|742393|740393|741980.5|740980.5|742479.5|741005.9|741911.5|740393|39
1638807090000|2021-12-06 16:11:30|742471.2|740471.2|742557.9|740557.9|742587.1|741067.9|741959.9|740417|39
1638807100000|2021-12-06 16:11:40|742559.5|740559.5|742422.4|740422.4|742586.1|740586.1|742413.5|740413.5|39
1638807110000|2021-12-06 16:11:50|742425.9|740425.9|742427.9|740427.9|742446.7|740900.8|741899.1|740378.7|35
1638807120000|2021-12-06 16:12:00|742429.7|740429.7|742337.6|740337.6|742446.1|740945.4|741842.4|740335.4|39
1638807130000|2021-12-06 16:12:10|742341.4|740341.4|741945|740945|742446|740955.4|741862.5|740337.3|33
1638807140000|2021-12-06 16:12:20|742446.9|740446.9|742598.2|740598.2|742604.1|741099.2|741955.3|740446.7|35
1638807150000|2021-12-06 16:12:30|742598.7|740598.7|742094.5|741094.5|742613.4|741128.5|742078.5|740570.8|34
1638807160000|2021-12-06 16:12:40|742583.5|740583.5|742140.7|741140.7|742631.2|741146.6|742102.2|740574.1|25
1638807170000|2021-12-06 16:12:50|742617|740617|742666.1|740666.1|742666.1|741194|742140.7|740614.5|19
1638807180000|2021-12-06 16:13:00|742666.4|740666.4|742665.3|740665.3|742676.3|741150|742125.9|740656.7|32
1638807190000|2021-12-06 16:13:10|742150.7|741150.7|742004.2|741004.2|742658.7|741160.7|741993.1|740508.7|34
1638807200000|2021-12-06 16:13:20|741998.9|740998.9|742189|740189|742216.7|740998.9|741705.7|740109.8|38
1638807210000|2021-12-06 16:13:30|742183.1|740183.1|742181.2|740181.2|742183.1|740183.1|742084.6|740084.6|39
1638807220000|2021-12-06 16:13:40|742180.2|740180.2|742231.1|740231.1|742232.1|740232.1|742164.4|740164.4|39
1638807230000|2021-12-06 16:13:50|742230.9|740230.9|742283.1|740283.1|742283.1|740283.1|742230.9|740230.9|30
1638807240000|2021-12-06 16:14:00|742282.2|740282.2|742352.3|740352.3|742355.4|740355.4|742241.4|740241.4|37
1638807250000|2021-12-06 16:14:10|742352|740352|742220.5|740220.5|742377.1|740717|741717|740213.9|35
1638807260000|2021-12-06 16:14:20|742248.4|740248.4|741727|740727|742289.9|740789.2|741720.9|740215.3|36
1638807270000|2021-12-06 16:14:30|741726.9|740726.9|741752.4|740752.4|742291.8|740790.4|741681|740183.1|38
1638807280000|2021-12-06 16:14:40|741743.5|740743.5|742223.4|740223.4|742224.6|740789.2|741727|740222.3|30
1638807290000|2021-12-06 16:14:50|742223|740223|741776.4|740776.4|742267.8|740778.6|741727.8|740223|25
1638807300000|2021-12-06 16:15:00|742415.5|740415.5|742141.5|741141.5|742673.4|741150.5|741988.4|740415.5|36
1638807310000|2021-12-06 16:15:10|742140.1|741140.1|742150|741150|742657|741158.9|742132.5|740608|34
1638807320000|2021-12-06 16:15:20|742144.9|741144.9|742645.7|740645.7|742653.4|741156.9|742139.9|740615.5|29
1638807330000|2021-12-06 16:15:30|742639.4|740639.4|742615.5|740615.5|742640.3|740640.3|742612.5|740612.5|34
1638807340000|2021-12-06 16:15:40|742613.6|740613.6|742589|740589|742637|740637|742589|740589|38
1638807350000|2021-12-06 16:15:50|742588|740588|742066.3|741066.3|742610.9|741076.3|742060.2|740564.7|35
1638807360000|2021-12-06 16:16:00|742068.9|741068.9|742592.1|740592.1|742626.7|741103.8|742064.3|740578|34
1638807370000|2021-12-06 16:16:10|742587.9|740587.9|742555|740555|742600.5|741058.4|742051.7|740553.7|33
1638807380000|2021-12-06 16:16:20|742602.4|740602.4|742574.7|740574.7|742603.1|740603.1|742574.7|740574.7|32
1638807390000|2021-12-06 16:16:30|742574.4|740574.4|742461.9|740461.9|742595.2|741073.8|741981.2|740437.9|31
1638807400000|2021-12-06 16:16:40|742431.9|740431.9|742460|740460|742487.9|740487.9|742431.9|740431.9|30
1638807410000|2021-12-06 16:16:50|742462.8|740462.8|741961|740961|742487.2|740964.2|741950|740437.6|36
1638807420000|2021-12-06 16:17:00|741959.3|740959.3|742266.6|740266.6|742461.2|740963.4|741751|740238.7|37
1638807430000|2021-12-06 16:17:10|741750.7|740750.7|741737.5|740737.5|742233.2|740759.8|741718|740233.2|36
1638807440000|2021-12-06 16:17:20|741735.1|740735.1|742238.2|740238.2|742322.2|740794.5|741732.8|740238.2|34
1638807450000|2021-12-06 16:17:30|742248.2|740248.2|741735.9|740735.9|742248.2|740735.9|741719.5|740229.5|32
1638807460000|2021-12-06 16:17:40|741725|740725|741711.9|740711.9|742219.9|740753.3|741706.5|740209.3|30
1638807470000|2021-12-06 16:17:50|741706.5|740706.5|741717|740717|741742.6|740742.6|741706.5|740706.5|31
1638807480000|2021-12-06 16:18:00|741713|740713|741763.3|740763.3|741797.7|740797.7|741713|740713|33
1638807490000|2021-12-06 16:18:10|741764.1|740764.1|742290.4|740290.4|742293|740803.5|741754.3|740271.7|35
1638807500000|2021-12-06 16:18:20|742289.9|740289.9|741801.4|740801.4|742289.9|740818.4|741771.8|740267|31
1638807510000|2021-12-06 16:18:30|741800.9|740800.9|741891.9|740891.9|742305.9|740891.9|741791.6|740288.6|36
1638807520000|2021-12-06 16:18:40|741887.7|740887.7|741751.6|740751.6|742442.8|740887.7|741748.4|740260.5|33
1638807530000|2021-12-06 16:18:50|741749|740749|742053.6|740053.6|742166.9|740759.3|741514|740024.5|32
1638807540000|2021-12-06 16:19:00|742061.3|740061.3|741567.5|740567.5|742069.5|740582.3|741553.8|740054.9|31
1638807550000|2021-12-06 16:19:10|741568.5|740568.5|741560.3|740560.3|742077.7|740580.9|741552.9|740062.5|28
1638807560000|2021-12-06 16:19:20|742039.5|740039.5|741557.9|740557.9|742067.3|740564.3|741541.5|740034.1|31
1638807570000|2021-12-06 16:19:30|741558.5|740558.5|742033.6|740033.6|742073.2|740566.2|741524.4|740028.6|27
1638807580000|2021-12-06 16:19:40|742029|740029|742059.9|740059.9|742070.1|740070.1|742029|740029|27
1638807590000|2021-12-06 16:19:50|741562.5|740562.5|741511.5|740511.5|742081|740597.9|741466.7|740030.4|35
1638807600000|2021-12-06 16:20:00|741530.6|740530.6|741589.4|740589.4|741593.9|740593.9|741493.7|740493.7|37
1638807610000|2021-12-06 16:20:10|741589.3|740589.3|741559.2|740559.2|742096|740634.1|741559.2|740069.7|35
1638807620000|2021-12-06 16:20:20|741526.9|740526.9|741510.1|740510.1|742060.7|740575.5|741508.7|740029.6|38
1638807630000|2021-12-06 16:20:30|741509.9|740509.9|741980.8|739980.8|742017.1|740509.9|741485.5|739977.1|36
1638807640000|2021-12-06 16:20:40|741979.3|739979.3|742033.7|740033.7|742040.8|740534.9|741467.4|739967.9|33
1638807650000|2021-12-06 16:20:50|742025.9|740025.9|741562|740562|742037.9|740568.2|741547.1|740009.2|30
1638807660000|2021-12-06 16:21:00|741551.9|740551.9|742043.4|740043.4|742044.4|740585.4|741538.3|740014.3|35
1638807670000|2021-12-06 16:21:10|742039.8|740039.8|741456|740456|742069.3|740568.6|741456|740036|31
1638807680000|2021-12-06 16:21:20|741450.7|740450.7|741468|740468|741489.8|740489.8|741450.7|740450.7|30
1638807690000|2021-12-06 16:21:30|741471.5|740471.5|741432.5|740432.5|741471.5|740471.5|741427|740427|23
1638807700000|2021-12-06 16:21:40|741433|740433|741845.5|739845.5|741880.3|740451.7|741354.5|739825.1|38
1638807710000|2021-12-06 16:21:50|741845.3|739845.3|741244.9|740244.9|741865.5|740245.2|741244.9|739830.4|38
1638807720000|2021-12-06 16:22:00|741750.6|739750.6|741271.1|740271.1|741757.7|740277.8|741234.8|739722.8|36
1638807730000|2021-12-06 16:22:10|741271.3|740271.3|741692|739692|741834.2|740349.2|741188.3|739647.8|38
1638807740000|2021-12-06 16:22:20|741690.1|739690.1|741682.2|739682.2|741722.7|739722.7|741666.3|739666.3|35
1638807750000|2021-12-06 16:22:30|741693.5|739693.5|741694|739694|741716.7|739716.7|741656.1|739656.1|39
1638807760000|2021-12-06 16:22:40|741686.2|739686.2|741718.6|739718.6|741788|739788|741686.2|739686.2|37
1638807770000|2021-12-06 16:22:50|741727.5|739727.5|741697.3|739697.3|741783.9|739783.9|741695.7|739695.7|38
1638807780000|2021-12-06 16:23:00|741718.3|739718.3|741764.8|739764.8|741807.7|740253.4|741238.9|739718.3|39
1638807790000|2021-12-06 16:23:10|741766.6|739766.6|741815|739815|741822.3|739822.3|741728.9|739728.9|37
1638807800000|2021-12-06 16:23:20|741828.3|739828.3|741807.3|739807.3|741833.4|739833.4|741799.7|739799.7|39
1638807810000|2021-12-06 16:23:30|741820.9|739820.9|741693.7|739693.7|741820.9|739820.9|741691|739691|32
1638807820000|2021-12-06 16:23:40|741694.4|739694.4|741621.4|739621.4|741740.4|739740.4|741614.6|739614.6|38
1638807830000|2021-12-06 16:23:50|741627.1|739627.1|741564.3|739564.3|741629.9|740091|741049.7|739533.5|36
1638807840000|2021-12-06 16:24:00|741602|739602|741395.8|739395.8|741604.3|739934.2|740934.2|739382.2|37
1638807850000|2021-12-06 16:24:10|741422.2|739422.2|741518.3|739518.3|741526.1|739526.1|741401.9|739401.9|38
1638807860000|2021-12-06 16:24:20|741509.1|739509.1|741572.7|739572.7|741624.8|739624.8|741503.6|739503.6|37
1638807870000|2021-12-06 16:24:30|741577.9|739577.9|741601.3|739601.3|741610.3|739610.3|741549.6|739549.6|33
1638807880000|2021-12-06 16:24:40|741590.1|739590.1|741596.7|739596.7|741617.5|739617.5|741575.7|739575.7|33
1638807890000|2021-12-06 16:24:50|741593.8|739593.8|741613.6|739613.6|741619.6|739619.6|741585.4|739585.4|32
1638807900000|2021-12-06 16:25:00|741611|739611|741661.5|739661.5|741672.7|739672.7|741585.1|739585.1|39
1638807910000|2021-12-06 16:25:10|741699.7|739699.7|741041.8|740041.8|741699.7|740058.7|741025|739548.9|36
1638807920000|2021-12-06 16:25:20|741037.5|740037.5|741030.3|740030.3|741044.8|740044.8|741022.2|740022.2|30
1638807930000|2021-12-06 16:25:30|741032.7|740032.7|741124.8|740124.8|741620|740124.8|741028.2|739568.6|34
1638807940000|2021-12-06 16:25:40|741119.9|740119.9|741655.3|739655.3|741672.6|740130.5|741119.9|739624.6|37
1638807950000|2021-12-06 16:25:50|741660.1|739660.1|741162.5|740162.5|741686.3|740191.9|741162.5|739652.6|31
1638807960000|2021-12-06 16:26:00|741167.2|740167.2|741708.1|739708.1|741717.5|740215.8|741167.2|739649.8|38
1638807970000|2021-12-06 16:26:10|741711.2|739711.2|741734.7|739734.7|741770.5|740254.7|741187.1|739677.8|40
1638807980000|2021-12-06 16:26:20|741737.1|739737.1|741734.3|739734.3|741755.2|740273.1|741182.4|739720.7|34
1638807990000|2021-12-06 16:26:30|741743.7|739743.7|741774.6|739774.6|741784.2|740280.8|741189.1|739699.8|33
1638808000000|2021-12-06 16:26:40|741781.6|739781.6|741777.9|739777.9|741782.8|739782.8|741770.9|739770.9|36
1638808010000|2021-12-06 16:26:50|741778.2|739778.2|741791.9|739791.9|741791.9|740285.6|741275.2|739772.6|34
1638808020000|2021-12-06 16:27:00|741802.6|739802.6|741294.5|740294.5|741802.6|740297.8|741280.7|739792.1|29
1638808030000|2021-12-06 16:27:10|741295.7|740295.7|741265.4|740265.4|741295.7|740295.7|741225.3|740225.3|34
1638808040000|2021-12-06 16:27:20|741265.9|740265.9|741288.8|740288.8|741796.9|740305.1|741265.3|739791|33
1638808050000|2021-12-06 16:27:30|741290.9|740290.9|741781.5|739781.5|741806|740333.5|741279.9|739781.5|38
1638808060000|2021-12-06 16:27:40|741784.8|739784.8|741776.1|739776.1|741792.1|740293|741209.9|739769.5|36
1638808070000|2021-12-06 16:27:50|741775.2|739775.2|741804|739804|741808.1|740323|741219.5|739774.1|34
1638808080000|2021-12-06 16:28:00|741810.3|739810.3|741815.9|739815.9|741855.4|740316.1|741313.6|739807.1|36
1638808090000|2021-12-06 16:28:10|741809.6|739809.6|741808.6|739808.6|741827|740320.2|741291.6|739783.3|29
1638808100000|2021-12-06 16:28:20|741805.6|739805.6|741762.6|739762.6|741805.6|740232.6|741207.6|739722.3|37
1638808110000|2021-12-06 16:28:30|741772|739772|741206.6|740206.6|741779.1|740219.7|741156.8|739679.2|35
1638808120000|2021-12-06 16:28:40|741205.2|740205.2|741207.3|740207.3|741752.3|740232.6|741190|739726.1|35
1638808130000|2021-12-06 16:28:50|741219.6|740219.6|741742.5|739742.5|741750.3|740228.9|741214.3|739716.5|38
1638808140000|2021-12-06 16:29:00|741735.1|739735.1|741804.2|739804.2|741804.2|739804.2|741696.8|739696.8|36
1638808150000|2021-12-06 16:29:10|741807.9|739807.9|741767.8|739767.8|741812.3|740214|741197.4|739722.2|38
1638808160000|2021-12-06 16:29:20|741770.1|739770.1|741782.8|739782.8|741796.2|739796.2|741754.7|739754.7|38
1638808170000|2021-12-06 16:29:30|741280|740280|741772.5|739772.5|741801.4|740280|741280|739768.4|26
1638808180000|2021-12-06 16:29:40|741770.9|739770.9|741816.4|739816.4|741835.7|740336.3|741336.3|739770.9|33
1638808190000|2021-12-06 16:29:50|741838|739838|741803.7|739803.7|741859.2|739859.2|741796.1|739796.1|39
1638808200000|2021-12-06 16:30:00|741799.4|739799.4|741852.3|739852.3|741881.6|739881.6|741796.5|739796.5|37
1638808210000|2021-12-06 16:30:10|741852.7|739852.7|741794.4|739794.4|741852.7|740315.3|741268.7|739735.4|39
1638808220000|2021-12-06 16:30:20|741784.8|739784.8|741743.9|739743.9|741794.7|740224.4|741211.9|739708.1|39
1638808230000|2021-12-06 16:30:30|741759.9|739759.9|741770.9|739770.9|741841.9|739841.9|741756.5|739756.5|32
1638808240000|2021-12-06 16:30:40|741777.3|739777.3|741735.3|739735.3|741778.4|740181.1|741181.1|739684.5|36
1638808250000|2021-12-06 16:30:50|741733.9|739733.9|741830.2|739830.2|741840.7|739840.7|741732.7|739732.7|39
1638808260000|2021-12-06 16:31:00|741831.2|739831.2|741831.4|739831.4|741843.9|739843.9|741813.7|739813.7|32
1638808270000|2021-12-06 16:31:10|741835.4|739835.4|741840.3|739840.3|741859.2|739859.2|741835.4|739835.4|23
1638808280000|2021-12-06 16:31:20|741839.7|739839.7|741841.3|739841.3|741843.8|739843.8|741821.4|739821.4|33
1638808290000|2021-12-06 16:31:30|741867.9|739867.9|741537.5|740537.5|741878.4|740552.9|741373.1|739856.5|34
1638808300000|2021-12-06 16:31:40|741530.7|740530.7|741631.6|740631.6|741661|740661|741503.6|740503.6|34
1638808310000|2021-12-06 16:31:50|741625.7|740625.7|742085.3|740085.3|742088.5|740627.7|741567.6|740085.3|36
1638808320000|2021-12-06 16:32:00|742083.7|740083.7|742075|740075|742086.7|740579.6|741546|740024|38
1638808330000|2021-12-06 16:32:10|742084.2|740084.2|742051.4|740051.4|742084.2|740084.2|742015.8|740015.8|38
1638808340000|2021-12-06 16:32:20|742050.8|740050.8|741588.8|740588.8|742115|740643|741588.8|740050.8|39
1638808350000|2021-12-06 16:32:30|741585.8|740585.8|742112.7|740112.7|742118.1|740585.8|741584.8|740076.4|29
1638808360000|2021-12-06 16:32:40|742117|740117|742172.8|740172.8|742172.8|740667.6|741645.5|740117|29
1638808370000|2021-12-06 16:32:50|742177.7|740177.7|742247.2|740247.2|742393.5|740817.7|741674|740166.4|30
1638808380000|2021-12-06 16:33:00|742254.3|740254.3|742282.1|740282.1|742303.9|740765.6|741764.3|740246.1|35
1638808390000|2021-12-06 16:33:10|742278.4|740278.4|742231.4|740231.4|742333.3|740764|741759.5|740231.4|39
1638808400000|2021-12-06 16:33:20|742232.4|740232.4|742136.9|740136.9|742232.4|740667.6|741667.6|740126.1|37
1638808410000|2021-12-06 16:33:30|742135.7|740135.7|742143.1|740143.1|742159|740159|742110.2|740110.2|26
1638808420000|2021-12-06 16:33:40|742148.2|740148.2|742078.5|740078.5|742148.2|740148.2|742061.8|740061.8|30
1638808430000|2021-12-06 16:33:50|742068.6|740068.6|741917.8|739917.8|742068.6|740068.6|741909.8|739909.8|36
1638808440000|2021-12-06 16:34:00|741915.9|739915.9|741975.8|739975.8|741989.9|739989.9|741899.2|739899.2|37
1638808450000|2021-12-06 16:34:10|741974.4|739974.4|741859.3|739859.3|741974.4|740386.9|741364.1|739852.9|38
1638808460000|2021-12-06 16:34:20|741860.2|739860.2|741955.3|739955.3|741986.6|739986.6|741842.2|739842.2|35
1638808470000|2021-12-06 16:34:30|741945.7|739945.7|741982.6|739982.6|741989.7|739989.7|741896.8|739896.8|35
1638808480000|2021-12-06 16:34:40|741977.5|739977.5|742014.7|740014.7|742022.1|740022.1|741977.5|739977.5|33
1638808490000|2021-12-06 16:34:50|742026.1|740026.1|742000.5|740000.5|742034.5|740034.5|742000.5|740000.5|36
1638808500000|2021-12-06 16:35:00|742003.3|740003.3|742103.9|740103.9|742126.2|740529.2|741510.1|740000|33
1638808510000|2021-12-06 16:35:10|742142.7|740142.7|742072.9|740072.9|742160.3|740160.3|742067.7|740067.7|34
1638808520000|2021-12-06 16:35:20|742070.6|740070.6|742036.9|740036.9|742122.6|740122.6|742036.9|740036.9|35
1638808530000|2021-12-06 16:35:30|742036.2|740036.2|742044.8|740044.8|742050.7|740050.7|742019.8|740019.8|30
1638808540000|2021-12-06 16:35:40|742035.7|740035.7|742130.2|740130.2|742160.5|740160.5|742035.7|740035.7|32
1638808550000|2021-12-06 16:35:50|742171.8|740171.8|742276.7|740276.7|742293.3|740293.3|742171.8|740171.8|36
1638808560000|2021-12-06 16:36:00|742276.2|740276.2|742233.6|740233.6|742341.7|740341.7|742208.8|740208.8|37
1638808570000|2021-12-06 16:36:10|742230.5|740230.5|742321.4|740321.4|742338.2|740338.2|742199|740199|36
1638808580000|2021-12-06 16:36:20|742317.4|740317.4|742275.6|740275.6|742322.6|740322.6|742275.6|740275.6|35
1638808590000|2021-12-06 16:36:30|742281.1|740281.1|742129.9|740129.9|742305.3|740760.8|741760.8|740119.2|33
1638808600000|2021-12-06 16:36:40|742127.2|740127.2|742157.7|740157.7|742189.8|740189.8|742127.2|740127.2|33
1638808610000|2021-12-06 16:36:50|742145.7|740145.7|742136.7|740136.7|742187.1|740187.1|742115.4|740115.4|38
1638808620000|2021-12-06 16:37:00|742144.9|740144.9|742257.4|740257.4|742277.5|740277.5|742126.8|740126.8|35
1638808630000|2021-12-06 16:37:10|742235|740235|742207.2|740207.2|742252.2|740252.2|742194.1|740194.1|35
1638808640000|2021-12-06 16:37:20|742203.1|740203.1|742199.6|740199.6|742222|740222|742186.9|740186.9|34
1638808650000|2021-12-06 16:37:30|742199.1|740199.1|742160.5|740160.5|742210.2|740210.2|742153.5|740153.5|27
1638808660000|2021-12-06 16:37:40|742138|740138|742081.6|740081.6|742182.1|740182.1|742081.6|740081.6|34
1638808670000|2021-12-06 16:37:50|742073.7|740073.7|742172.9|740172.9|742189.2|740189.2|742073.7|740073.7|33
1638808680000|2021-12-06 16:38:00|742169.8|740169.8|742230.9|740230.9|742250.7|740250.7|742156.6|740156.6|33
1638808690000|2021-12-06 16:38:10|742224.5|740224.5|742156|740156|742228.8|740228.8|742150.1|740150.1|35
1638808700000|2021-12-06 16:38:20|742137.1|740137.1|742191.4|740191.4|742199.7|740199.7|742137.1|740137.1|33
1638808710000|2021-12-06 16:38:30|742192|740192|742120.5|740120.5|742210.3|740210.3|742095.8|740095.8|38
1638808720000|2021-12-06 16:38:40|742115.4|740115.4|742096.1|740096.1|742144|740144|742096.1|740096.1|30
1638808730000|2021-12-06 16:38:50|742096|740096|742086.5|740086.5|742170.4|740170.4|742084.1|740084.1|31
1638808740000|2021-12-06 16:39:00|741618.4|740618.4|742200.8|740200.8|742212.3|740618.4|741618.4|740093.3|31
1638808750000|2021-12-06 16:39:10|742172.1|740172.1|742157.7|740157.7|742198|740198|742157.6|740157.6|31
1638808760000|2021-12-06 16:39:20|742136.8|740136.8|742109.2|740109.2|742160|740627.1|741611.1|740102.1|26
1638808770000|2021-12-06 16:39:30|742106.9|740106.9|742110.5|740110.5|742150.5|740150.5|742095.8|740095.8|31
1638808780000|2021-12-06 16:39:40|742121.3|740121.3|742200.1|740200.1|742240.9|740240.9|742114.3|740114.3|34
1638808790000|2021-12-06 16:39:50|742200.8|740200.8|742224.2|740224.2|742258.2|740258.2|742196|740196|36
1638808800000|2021-12-06 16:40:00|742220.3|740220.3|742236.1|740236.1|742254.2|740254.2|742216.2|740216.2|29
1638808810000|2021-12-06 16:40:10|742232.9|740232.9|742236.8|740236.8|742238.7|740238.7|742199.5|740199.5|33
1638808820000|2021-12-06 16:40:20|742212|740212|742148.2|740148.2|742255.9|740695.2|741672.9|740148.2|31
1638808830000|2021-12-06 16:40:30|741665.2|740665.2|741628.6|740628.6|742200.4|740693.2|741628.6|740148.3|34
1638808840000|2021-12-06 16:40:40|741638|740638|742055.2|740055.2|742148.2|740638|741608.4|740046.8|32
1638808850000|2021-12-06 16:40:50|742049.9|740049.9|742071.9|740071.9|742085.2|740593.5|741547.5|740049.9|33
1638808860000|2021-12-06 16:41:00|742086.4|740086.4|742160.4|740160.4|742205.5|740667.8|741560.5|740086.4|38
1638808870000|2021-12-06 16:41:10|742167.7|740167.7|742113|740113|742172.4|740668.3|741615.4|740100.1|33
1638808880000|2021-12-06 16:41:20|742110.4|740110.4|742124.7|740124.7|742172.2|740658.5|741615.9|740105.5|34
1638808890000|2021-12-06 16:41:30|742118.6|740118.6|742106.3|740106.3|742157.2|740157.2|742103.6|740103.6|34
1638808900000|2021-12-06 16:41:40|742097.7|740097.7|741567|740567|742138|740613.2|741556.2|740068.7|31
1638808910000|2021-12-06 16:41:50|741580.2|740580.2|742125.5|740125.5|742151.8|740580.2|741580.2|740103.7|34
1638808920000|2021-12-06 16:42:00|742142.1|740142.1|742128.5|740128.5|742154.5|740154.5|742100.7|740100.7|35
1638808930000|2021-12-06 16:42:10|742143.2|740143.2|742159.7|740159.7|742167.2|740167.2|742138.6|740138.6|27
1638808940000|2021-12-06 16:42:20|742158.4|740158.4|742154.4|740154.4|742187.9|740187.9|742152.3|740152.3|26
1638808950000|2021-12-06 16:42:30|742155.2|740155.2|741589.5|740589.5|742167.4|740599.7|741589.5|740139.5|21
1638808960000|2021-12-06 16:42:40|741591|740591|742162|740162|742182.8|740600|741587.4|740146|20
1638808970000|2021-12-06 16:42:50|742172.8|740172.8|742184.8|740184.8|742206.3|740206.3|742156|740156|25
1638808980000|2021-12-06 16:43:00|742193.6|740193.6|742015.4|741015.4|742526.4|741026.6|741920.8|740180.3|29
1638808990000|2021-12-06 16:43:10|742016.6|741016.6|742665.5|740665.5|742717.4|741210.6|742007.3|740522.9|36
1638809000000|2021-12-06 16:43:20|742663.8|740663.8|742618.1|740618.1|742752.3|740752.3|742609.8|740609.8|37
1638809010000|2021-12-06 16:43:30|742646.6|740646.6|742236.2|740236.2|742646.6|741040.5|741739.4|740222.5|38
1638809020000|2021-12-06 16:43:40|742239.5|740239.5|742433.3|740433.3|742459.4|740459.4|742185.8|740185.8|32
1638809030000|2021-12-06 16:43:50|742437.4|740437.4|742478.5|740478.5|742491|740491|742434.3|740434.3|31
1638809040000|2021-12-06 16:44:00|742477.3|740477.3|742488|740488|742503.4|740503.4|742473.9|740473.9|30
1638809050000|2021-12-06 16:44:10|742487.3|740487.3|742477.8|740477.8|742501.2|740501.2|742473.7|740473.7|28
1638809060000|2021-12-06 16:44:20|742502.5|740502.5|742216.7|740216.7|742502.5|740743.4|741705|740216.7|32
1638809070000|2021-12-06 16:44:30|742265.7|740265.7|742176.7|740176.7|742265.7|740265.7|742167.6|740167.6|37
1638809080000|2021-12-06 16:44:40|742176.5|740176.5|741800.3|740800.3|742181.6|740803.4|741777.8|740167.8|29
1638809090000|2021-12-06 16:44:50|741802.8|740802.8|742334.9|740334.9|742345.7|740808.4|741796.3|740313.9|29
1638809100000|2021-12-06 16:45:00|742336.7|740336.7|742450.1|740450.1|742452.9|740452.9|742330.8|740330.8|32
1638809110000|2021-12-06 16:45:10|742453|740453|742451|740451|742458.1|740458.1|742449.1|740449.1|23
1638809120000|2021-12-06 16:45:20|742450|740450|742578.3|740578.3|742626.9|741115.1|741961.4|740450|35
1638809130000|2021-12-06 16:45:30|742607.1|740607.1|742670.8|740670.8|742670.8|741047.6|742014.5|740569|32
1638809140000|2021-12-06 16:45:40|742703.8|740703.8|742729.6|740729.6|742764.8|740764.8|742670.4|740670.4|33
1638809150000|2021-12-06 16:45:50|742733|740733|742642.3|740642.3|742733|740733|742642.3|740642.3|33
1638809160000|2021-12-06 16:46:00|742632.5|740632.5|742722.9|740722.9|742732.5|740732.5|742632.5|740632.5|36
1638809170000|2021-12-06 16:46:10|742741.9|740741.9|742755.6|740755.6|742763.3|741276|742254.2|740736|34
1638809180000|2021-12-06 16:46:20|742753.9|740753.9|742393|741393|742917.9|741417.8|742393|740753.9|31
1638809190000|2021-12-06 16:46:30|742395.1|741395.1|743261.2|741261.2|743263.7|741541.9|742334.2|740792.8|38
1638809200000|2021-12-06 16:46:40|743292|741292|743731.5|741731.5|743764.8|741958.8|742958.8|741273|39
1638809210000|2021-12-06 16:46:50|743697.4|741697.4|743961.5|741961.5|743978.7|741978.7|743660|741660|39
1638809220000|2021-12-06 16:47:00|743938.8|741938.8|743611.5|741611.5|743954.3|741954.3|743608.9|741608.9|39
1638809230000|2021-12-06 16:47:10|743598|741598|743434.6|741434.6|743615.7|741615.7|743384.3|741384.3|36
1638809240000|2021-12-06 16:47:20|743408.7|741408.7|743369.3|741369.3|743420.4|741420.4|743359|741359|36
1638809250000|2021-12-06 16:47:30|743373.5|741373.5|743327.2|741327.2|743373.5|741373.5|743303.7|741303.7|33
1638809260000|2021-12-06 16:47:40|743335.6|741335.6|743390.9|741390.9|743390.9|741390.9|743302.5|741302.5|34
1638809270000|2021-12-06 16:47:50|743396.2|741396.2|743380.7|741380.7|743580.5|741580.5|743296.4|741296.4|39
1638809280000|2021-12-06 16:48:00|742883.8|741883.8|743540.5|741540.5|743546|741891.7|742875|741485.7|37
1638809290000|2021-12-06 16:48:10|743538.1|741538.1|743536.3|741536.3|743553.4|741553.4|743523.9|741523.9|40
1638809300000|2021-12-06 16:48:20|743535.2|741535.2|743295|741295|743545.2|741545.2|743295|741295|29
1638809310000|2021-12-06 16:48:30|743309.2|741309.2|743305|741305|743326|741326|743264.7|741264.7|36
1638809320000|2021-12-06 16:48:40|743316.5|741316.5|743064.1|741064.1|743342.9|741342.9|743011.7|741011.7|38
1638809330000|2021-12-06 16:48:50|743061|741061|743017.3|741017.3|743069.8|741069.8|743003|741003|38
1638809340000|2021-12-06 16:49:00|743022.4|741022.4|742919.9|740919.9|743022.4|741022.4|742781.8|740781.8|39
1638809350000|2021-12-06 16:49:10|742916.9|740916.9|742998.4|740998.4|743017.3|741017.3|742916.9|740916.9|38
1638809360000|2021-12-06 16:49:20|742994|740994|743152.9|741152.9|743230.4|741600.4|742580|740980.4|37
1638809370000|2021-12-06 16:49:30|742646.6|741646.6|743253.4|741253.4|743293|741646.6|742646.6|741072.2|38
1638809380000|2021-12-06 16:49:40|743252.7|741252.7|743356.1|741356.1|743385.7|741385.7|743216.8|741216.8|36
1638809390000|2021-12-06 16:49:50|743349.7|741349.7|743470.4|741470.4|743481.3|741481.3|743349.7|741349.7|38
1638809400000|2021-12-06 16:50:00|743483.1|741483.1|743585.7|741585.7|743608.9|741608.9|743483.1|741483.1|40
1638809410000|2021-12-06 16:50:10|743599.8|741599.8|743551.7|741551.7|743599.8|741599.8|743524.8|741524.8|40
1638809420000|2021-12-06 16:50:20|743554.7|741554.7|743577|741577|743637.1|742114.4|743114.4|741485.9|40
1638809430000|2021-12-06 16:50:30|743571.4|741571.4|744060.9|742060.9|744422.6|742422.6|743555.3|741555.3|39
1638809440000|2021-12-06 16:50:40|744157.9|742157.9|743544.6|741544.6|744221.8|742435.1|743384|741544.6|39
1638809450000|2021-12-06 16:50:50|743580.4|741580.4|743157|742157|743813.5|742164.5|742837.9|741338.1|37
1638809460000|2021-12-06 16:51:00|743683.7|741683.7|743809.7|741809.7|743835.4|741835.4|743650.1|741650.1|38
1638809470000|2021-12-06 16:51:10|743826.9|741826.9|744393.5|742393.5|744406.5|742406.5|743801|741801|40
1638809480000|2021-12-06 16:51:20|744391|742391|744116.4|742116.4|744421.4|742421.4|743991.3|741991.3|40
1638809490000|2021-12-06 16:51:30|744108.2|742108.2|744090.4|742090.4|744382.3|742382.3|744053.6|742053.6|39
1638809500000|2021-12-06 16:51:40|744110.6|742110.6|744233.7|742233.7|744354.2|742354.2|744110.6|742110.6|40
1638809510000|2021-12-06 16:51:50|744239.2|742239.2|744177.5|742177.5|744257.8|742257.8|744058.6|742058.6|38
1638809520000|2021-12-06 16:52:00|744170.7|742170.7|743923.4|741923.4|744271.9|742449.6|743449.6|741886|39
1638809530000|2021-12-06 16:52:10|743917|741917|744327|742327|744364.1|742364.1|743917|741917|39
1638809540000|2021-12-06 16:52:20|744322.8|742322.8|744568.4|742568.4|744582.7|742979.8|743979.8|742295.2|37
1638809550000|2021-12-06 16:52:30|744572.7|742572.7|744658.8|742658.8|744766.4|743214.4|744134.5|742551.3|40
1638809560000|2021-12-06 16:52:40|744649.3|742649.3|744790.1|742790.1|744803.1|742803.1|744637.6|742637.6|40
1638809570000|2021-12-06 16:52:50|744746.4|742746.4|744721.8|742721.8|744981.4|742981.4|744692.6|742692.6|40
1638809580000|2021-12-06 16:53:00|744710.5|742710.5|744715.4|742715.4|744736.2|742736.2|744583.9|742583.9|38
1638809590000|2021-12-06 16:53:10|744662.4|742662.4|744590.3|742590.3|744686.5|743177.1|744168.5|742590.3|33
1638809600000|2021-12-06 16:53:20|744587.3|742587.3|744137.9|743137.9|744708.5|743150|744137.9|742542.9|34
1638809610000|2021-12-06 16:53:30|744598.2|742598.2|744393.1|742393.1|744598.2|742598.2|744372|742372|35
1638809620000|2021-12-06 16:53:40|744382.4|742382.4|744409.8|742409.8|744412.2|742894.9|743894.9|742360.3|37
1638809630000|2021-12-06 16:53:50|744407.9|742407.9|744411.4|742411.4|744423.6|742924.4|743838.2|742325.6|35
1638809640000|2021-12-06 16:54:00|744389.4|742389.4|744378.4|742378.4|744407.4|742407.4|744371.9|742371.9|33
1638809650000|2021-12-06 16:54:10|744378.5|742378.5|744506.1|742506.1|744506.1|742506.1|744356.9|742356.9|27
1638809660000|2021-12-06 16:54:20|743965.6|742965.6|744604.2|742604.2|744628.8|742970.6|743956.8|742448.8|31
1638809670000|2021-12-06 16:54:30|744605.7|742605.7|743807.6|742807.6|744621.8|742807.6|743807.2|742316.9|38
1638809680000|2021-12-06 16:54:40|743816.2|742816.2|743735|742735|744299.5|742829.5|743735|742223.9|24
1638809690000|2021-12-06 16:54:50|744266.7|742266.7|743528|742528|744266.7|742649.1|743526.2|742023.6|29
1638809700000|2021-12-06 16:55:00|743526.5|742526.5|744137.8|742137.8|744167.2|742613|743526.5|742047.3|39
1638809710000|2021-12-06 16:55:10|744146.8|742146.8|744134.6|742134.6|744166.1|742166.1|744119.5|742119.5|28
1638809720000|2021-12-06 16:55:20|744136.9|742136.9|744056.3|742056.3|744167.1|742167.1|744027.3|742027.3|26
1638809730000|2021-12-06 16:55:30|744044.6|742044.6|743983|741983|744077.3|742077.3|743965.6|741965.6|21
1638809740000|2021-12-06 16:55:40|743975.3|741975.3|743431.5|742431.5|744017.7|742512.5|743401.3|741960.1|30
1638809750000|2021-12-06 16:55:50|743427.1|742427.1|743376|742376|743432.4|742432.4|743374.7|742374.7|23
1638809760000|2021-12-06 16:56:00|743379.3|742379.3|743668.9|741668.9|743878.1|742379.3|743374.4|741666.4|35
1638809770000|2021-12-06 16:56:10|743676.4|741676.4|743467.6|741467.6|743713.9|741713.9|743461.1|741461.1|39
1638809780000|2021-12-06 16:56:20|743484.1|741484.1|743549.2|741549.2|743590.8|741590.8|743465|741465|38
1638809790000|2021-12-06 16:56:30|743574.2|741574.2|743583.5|741583.5|743628.7|741628.7|743557.1|741557.1|39
1638809800000|2021-12-06 16:56:40|743574.8|741574.8|743545.7|741545.7|743591.6|741591.6|743536.6|741536.6|38
1638809810000|2021-12-06 16:56:50|743554.1|741554.1|743534.6|741534.6|743571.7|741571.7|743529.4|741529.4|37
1638809820000|2021-12-06 16:57:00|743535.9|741535.9|743657.4|741657.4|743661.1|741661.1|743533.3|741533.3|38
1638809830000|2021-12-06 16:57:10|743641.7|741641.7|743696.2|741696.2|743719.1|741719.1|743638.8|741638.8|36
1638809840000|2021-12-06 16:57:20|743702.2|741702.2|743721.7|741721.7|743733.6|741733.6|743692.3|741692.3|38
1638809850000|2021-12-06 16:57:30|743729.4|741729.4|744011.8|742011.8|744011.8|742011.8|743709.6|741709.6|37
1638809860000|2021-12-06 16:57:40|744104.2|742104.2|744111.8|742111.8|744116.7|742116.7|744029.2|742029.2|38
1638809870000|2021-12-06 16:57:50|744096.7|742096.7|744120.9|742120.9|744126.4|742126.4|744079.5|742079.5|39
1638809880000|2021-12-06 16:58:00|744121.9|742121.9|743659.2|742659.2|744170.1|742659.2|743659.2|742121.9|37
1638809890000|2021-12-06 16:58:10|743654.5|742654.5|744287.3|742287.3|744318.5|742687.6|743654.5|742108.4|33
1638809900000|2021-12-06 16:58:20|744303.1|742303.1|744257|742257|744311.4|742311.4|744252.2|742252.2|35
1638809910000|2021-12-06 16:58:30|744256.6|742256.6|743689.9|742689.9|744263.3|742708.9|743673.3|742194.7|34
1638809920000|2021-12-06 16:58:40|743685.5|742685.5|743980.4|741980.4|744079.4|742685.6|743679.6|741961.5|26
1638809930000|2021-12-06 16:58:50|743957.2|741957.2|743808.7|741808.7|744008.8|742008.8|743806.7|741806.7|39
1638809940000|2021-12-06 16:59:00|743807.2|741807.2|744050.4|742050.4|744054.3|742054.3|743778.6|741778.6|37
1638809950000|2021-12-06 16:59:10|744053.1|742053.1|744147.5|742147.5|744148.5|742148.5|744043.7|742043.7|38
1638809960000|2021-12-06 16:59:20|744147.9|742147.9|744141.5|742141.5|744210.2|742210.2|744118.9|742118.9|36
1638809970000|2021-12-06 16:59:30|743636.5|742636.5|744142.7|742142.7|744164.6|742636.5|743636.5|742084.9|33
1638809980000|2021-12-06 16:59:40|744140.5|742140.5|744235.3|742235.3|744235.3|742235.3|744135|742135|36
1638809990000|2021-12-06 16:59:50|744237.1|742237.1|744297.4|742297.4|744371.3|742819.1|743819.1|742232.5|32
1638810000000|2021-12-06 17:00:00|744289.8|742289.8|744449.7|742449.7|744449.7|742449.7|744256.5|742256.5|37
1638810010000|2021-12-06 17:00:10|743944.1|742944.1|744383.3|742383.3|744457.9|742955|743915.5|742348|34
1638810020000|2021-12-06 17:00:20|744382.5|742382.5|744357.6|742357.6|744442.9|742941.6|743930|742357.6|29
1638810030000|2021-12-06 17:00:30|744345.2|742345.2|744369.2|742369.2|744379.7|742379.7|744330.4|742330.4|33
1638810040000|2021-12-06 17:00:40|743873.7|742873.7|744304.5|742304.5|744439.8|742952.8|743873.7|742301.5|24
1638810050000|2021-12-06 17:00:50|744298.7|742298.7|744000.7|742000.7|744298.7|742298.7|743995|741995|40
1638810060000|2021-12-06 17:01:00|744000.8|742000.8|744045|742045|744079.3|742079.3|743968|741968|39
1638810070000|2021-12-06 17:01:10|744074.5|742074.5|744112.2|742112.2|744124.4|742617.9|743590.5|742074.5|38
1638810080000|2021-12-06 17:01:20|744116.2|742116.2|744153.5|742153.5|744168.6|742674.3|743660.7|742110|37
1638810090000|2021-12-06 17:01:30|744131.3|742131.3|744085.1|742085.1|744161.5|742161.5|744042|742042|31
1638810100000|2021-12-06 17:01:40|744073|742073|743978.7|741978.7|744083.5|742083.5|743977.3|741977.3|37
1638810110000|2021-12-06 17:01:50|743976.6|741976.6|743986.3|741986.3|743986.3|741986.3|743826.1|741826.1|35
1638810120000|2021-12-06 17:02:00|744030.2|742030.2|744119.4|742119.4|744154.1|742154.1|744030.2|742030.2|38
1638810130000|2021-12-06 17:02:10|744133.2|742133.2|744133.7|742133.7|744167.1|742642.8|743640.2|742120.7|34
1638810140000|2021-12-06 17:02:20|744225.9|742225.9|744295.6|742295.6|744320|742320|744225.9|742225.9|32
1638810150000|2021-12-06 17:02:30|744293|742293|744277.6|742277.6|744304.4|742304.4|744277.6|742277.6|30
1638810160000|2021-12-06 17:02:40|744276|742276|744302.9|742302.9|744321|742825|743804.9|742261.3|27
1638810170000|2021-12-06 17:02:50|744305.2|742305.2|744290.3|742290.3|744305.2|742305.2|744242.4|742242.4|27
1638810180000|2021-12-06 17:03:00|744290.8|742290.8|744437.2|742437.2|744452.7|742746.1|743746.1|742231.9|34
1638810190000|2021-12-06 17:03:10|744438.5|742438.5|744454.9|742454.9|744501.8|743003|743943.8|742432.9|31
1638810200000|2021-12-06 17:03:20|744467.7|742467.7|744446.2|742446.2|744467.8|742972.8|743925.7|742417|30
1638810210000|2021-12-06 17:03:30|744447.4|742447.4|743965.7|742965.7|744464.7|742967.1|743946|742444.2|28
1638810220000|2021-12-06 17:03:40|743970|742970|744478|742478|744493|742973.3|743969.9|742474.9|24
1638810230000|2021-12-06 17:03:50|744485.2|742485.2|744480.2|742480.2|744493.5|742493.5|744471.5|742471.5|34
1638810240000|2021-12-06 17:04:00|744482.2|742482.2|744454.9|742454.9|744482.2|742986.9|743961.5|742444.7|34
1638810250000|2021-12-06 17:04:10|744456.8|742456.8|744452.7|742452.7|744457.9|742457.9|744444.1|742444.1|24
1638810260000|2021-12-06 17:04:20|744454.1|742454.1|744461.8|742461.8|744491.9|743023.3|744006.6|742451.7|27
1638810270000|2021-12-06 17:04:30|744460.4|742460.4|744445.3|742445.3|744460.4|742460.4|744435|742435|26
1638810280000|2021-12-06 17:04:40|744442.5|742442.5|743950.7|742950.7|744455.3|742960|743950.6|742440.5|17
1638810290000|2021-12-06 17:04:50|743954.4|742954.4|744446.5|742446.5|744467.4|742961.2|743954.4|742432.8|26
1638810300000|2021-12-06 17:05:00|744445.3|742445.3|744405.5|742405.5|744455.9|742455.9|744364.7|742364.7|36
1638810310000|2021-12-06 17:05:10|744411.2|742411.2|744379.8|742379.8|744425.9|742425.9|744371.9|742371.9|33
1638810320000|2021-12-06 17:05:20|744390.7|742390.7|744357.8|742357.8|744390.7|742390.7|744346.1|742346.1|31
1638810330000|2021-12-06 17:05:30|744362.5|742362.5|744335.9|742335.9|744362.5|742801.5|743801.5|742294.2|27
1638810340000|2021-12-06 17:05:40|744334.6|742334.6|744271.7|742271.7|744347.6|742822.6|743743.7|742262.6|34
1638810350000|2021-12-06 17:05:50|744271.5|742271.5|744141.8|742141.8|744282.2|742282.2|744141.8|742141.8|30
1638810360000|2021-12-06 17:06:00|744150.8|742150.8|744066|742066|744213.3|742213.3|744065.9|742065.9|38
1638810370000|2021-12-06 17:06:10|744098.8|742098.8|744210.9|742210.9|744239.5|742239.5|744098.8|742098.8|32
1638810380000|2021-12-06 17:06:20|744211.3|742211.3|744200.8|742200.8|744247.8|742247.8|744200.8|742200.8|23
1638810390000|2021-12-06 17:06:30|744210.4|742210.4|744170.9|742170.9|744228|742228|744160.4|742160.4|39
1638810400000|2021-12-06 17:06:40|744172.5|742172.5|743703.2|742703.2|744223.7|742730.6|743703.2|742097.6|35
1638810410000|2021-12-06 17:06:50|744206.6|742206.6|744252.2|742252.2|744252.2|742748.1|743703.6|742203.5|30
1638810420000|2021-12-06 17:07:00|743746.6|742746.6|744274.2|742274.2|744274.2|742746.6|743743.9|742232.7|28
1638810430000|2021-12-06 17:07:10|744274|742274|744238.5|742238.5|744274|742738.3|743738.3|742234.9|19
1638810440000|2021-12-06 17:07:20|744234.3|742234.3|744234.8|742234.8|744256.7|742734.5|743724.9|742202.4|29
1638810450000|2021-12-06 17:07:30|744251.5|742251.5|743712.2|742712.2|744251.5|742720.6|743707.9|742198.4|24
1638810460000|2021-12-06 17:07:40|743709.6|742709.6|744221|742221|744233.8|742728|743704.2|742210.1|28
1638810470000|2021-12-06 17:07:50|744223|742223|743984.1|741984.1|744238.2|742238.2|743984.1|741984.1|26
1638810480000|2021-12-06 17:08:00|743991.3|741991.3|744034.6|742034.6|744036.9|742036.9|743974.4|741974.4|29
1638810490000|2021-12-06 17:08:10|744124.8|742124.8|744169.5|742169.5|744175.1|742175.1|744124.8|742124.8|33
1638810500000|2021-12-06 17:08:20|744166.6|742166.6|744169|742169|744184|742184|744145|742145|36
1638810510000|2021-12-06 17:08:30|744156|742156|744079.3|742079.3|744178.8|742178.8|744079.3|742079.3|29
1638810520000|2021-12-06 17:08:40|744064|742064|743999.7|741999.7|744100.3|742100.3|743977.5|741977.5|35
1638810530000|2021-12-06 17:08:50|743997.1|741997.1|744098.2|742098.2|744116.8|742116.8|743988.7|741988.7|33
1638810540000|2021-12-06 17:09:00|744112.7|742112.7|744132.3|742132.3|744149.9|742149.9|744034.3|742034.3|30
1638810550000|2021-12-06 17:09:10|744168.6|742168.6|744185|742185|744200.2|742200.2|744148.2|742148.2|31
1638810560000|2021-12-06 17:09:20|744163.8|742163.8|744150.4|742150.4|744164.3|742684.6|743681.3|742134.4|31
1638810570000|2021-12-06 17:09:30|744127.2|742127.2|744142.4|742142.4|744159.5|742159.5|744127.2|742127.2|24
1638810580000|2021-12-06 17:09:40|744143.8|742143.8|743904|741904|744143.8|742143.8|743904|741904|33
1638810590000|2021-12-06 17:09:50|743914.5|741914.5|744023.3|742023.3|744023.3|742023.3|743845.8|741845.8|39
1638810600000|2021-12-06 17:10:00|744024.8|742024.8|744267.2|742267.2|744267.2|742741.2|743731|742024.8|36
1638810610000|2021-12-06 17:10:10|744270.3|742270.3|744169.6|742169.6|744281.1|742781|743769.2|742169.6|28
1638810620000|2021-12-06 17:10:20|744164.3|742164.3|744184.2|742184.2|744197.9|742197.9|744114|742114|32
1638810630000|2021-12-06 17:10:30|744186.3|742186.3|744191.1|742191.1|744217.3|742217.3|744177.2|742177.2|34
1638810640000|2021-12-06 17:10:40|744186.4|742186.4|744187.5|742187.5|744202.1|742202.1|744125|742125|31
1638810650000|2021-12-06 17:10:50|744170.8|742170.8|744153.1|742153.1|744208.7|742208.7|744148.3|742148.3|27
1638810660000|2021-12-06 17:11:00|744142.8|742142.8|744139.7|742139.7|744161.8|742161.8|744072.6|742072.6|34
1638810670000|2021-12-06 17:11:10|744143.1|742143.1|744198.3|742198.3|744245.8|742245.8|744143.1|742143.1|37
1638810680000|2021-12-06 17:11:20|744252.1|742252.1|744409.7|742409.7|744418.5|742763.1|743763.1|742252.1|32
1638810690000|2021-12-06 17:11:30|744402.4|742402.4|744309.6|742309.6|744404.8|742404.8|744301.5|742301.5|37
1638810700000|2021-12-06 17:11:40|744299.2|742299.2|744150.1|742150.1|744302.4|742302.4|744144|742144|37
1638810710000|2021-12-06 17:11:50|744140.1|742140.1|744328.4|742328.4|744360.9|742360.9|744121.1|742121.1|33
1638810720000|2021-12-06 17:12:00|744325.7|742325.7|744307.1|742307.1|744348.5|742348.5|744306.9|742306.9|35
1638810730000|2021-12-06 17:12:10|744306.1|742306.1|744052.8|742052.8|744318.5|742318.5|744037.8|742037.8|31
1638810740000|2021-12-06 17:12:20|744052.2|742052.2|743925.1|741925.1|744052.2|742052.2|743924.9|741924.9|40
1638810750000|2021-12-06 17:12:30|743934.1|741934.1|743930.5|741930.5|744079.2|742079.2|743912.3|741912.3|33
1638810760000|2021-12-06 17:12:40|743918.6|741918.6|743937.9|741937.9|743937.9|741937.9|743912.9|741912.9|24
1638810770000|2021-12-06 17:12:50|743937.3|741937.3|744135.7|742135.7|744151.6|742151.6|743929.1|741929.1|39
1638810780000|2021-12-06 17:13:00|744129.4|742129.4|744139.6|742139.6|744231.4|742231.4|744129.4|742129.4|35
1638810790000|2021-12-06 17:13:10|744139.1|742139.1|744222.3|742222.3|744225.3|742225.3|744139.1|742139.1|31
1638810800000|2021-12-06 17:13:20|744221|742221|744196.1|742196.1|744235.3|742685.9|743685.9|742182.9|28
1638810810000|2021-12-06 17:13:30|744187.5|742187.5|744146.1|742146.1|744222|742222|744107.2|742107.2|30
1638810820000|2021-12-06 17:13:40|744148.2|742148.2|744121.5|742121.5|744150.2|742150.2|744110.8|742110.8|23
1638810830000|2021-12-06 17:13:50|744117.5|742117.5|744122.1|742122.1|744162.9|742162.9|744114.8|742114.8|29
1638810840000|2021-12-06 17:14:00|744153.7|742153.7|744174.1|742174.1|744174.1|742174.1|744120|742120|33
1638810850000|2021-12-06 17:14:10|744179.6|742179.6|744146.6|742146.6|744182.9|742182.9|744143.2|742143.2|20
1638810860000|2021-12-06 17:14:20|744149.4|742149.4|744334|742334|744357.1|742357.1|744145.5|742145.5|31
1638810870000|2021-12-06 17:14:30|744329.3|742329.3|744326.7|742326.7|744367.9|742367.9|744291.1|742291.1|28
1638810880000|2021-12-06 17:14:40|744308.2|742308.2|744305.4|742305.4|744321.9|742321.9|744285.1|742285.1|25
1638810890000|2021-12-06 17:14:50|744295.1|742295.1|743932.4|742932.4|744433.5|742932.4|743932.4|742291.9|30
1638810900000|2021-12-06 17:15:00|744423.7|742423.7|744539.2|742539.2|744546.3|742976|743966.8|742423.7|31
1638810910000|2021-12-06 17:15:10|744546.4|742546.4|744684.5|742684.5|744697.2|742697.2|744479.2|742479.2|37
1638810920000|2021-12-06 17:15:20|744733.3|742733.3|744851.1|742851.1|744861.1|743354.1|744215.1|742733.3|33
1638810930000|2021-12-06 17:15:30|744855.7|742855.7|744733.9|742733.9|744855.7|743345.4|744345.4|742719.1|36
1638810940000|2021-12-06 17:15:40|744744.9|742744.9|744699.9|742699.9|744747.9|742747.9|744694.2|742694.2|34
1638810950000|2021-12-06 17:15:50|744664.2|742664.2|744638.8|742638.8|744667.5|742667.5|744624.2|742624.2|35
1638810960000|2021-12-06 17:16:00|744640.6|742640.6|744693.9|742693.9|744710.5|742710.5|744627.4|742627.4|33
1638810970000|2021-12-06 17:16:10|744695|742695|744685.8|742685.8|744712|742712|744662.5|742662.5|31
1638810980000|2021-12-06 17:16:20|744680.6|742680.6|744599.4|742599.4|744681.2|742681.2|744573.9|742573.9|33
1638810990000|2021-12-06 17:16:30|744606.9|742606.9|744564.4|742564.4|744606.9|742606.9|744550|742550|30
1638811000000|2021-12-06 17:16:40|744565.6|742565.6|744555.4|742555.4|744566.1|742566.1|744546.3|742546.3|31
1638811010000|2021-12-06 17:16:50|744110.8|743110.8|744766.7|742766.7|744772.4|743110.8|744110.8|742629.3|40
1638811020000|2021-12-06 17:17:00|744823.5|742823.5|744806|742806|744829.9|742829.9|744801.8|742801.8|36
1638811030000|2021-12-06 17:17:10|744802.8|742802.8|744785|742785|744814.1|742814.1|744776.6|742776.6|31
1638811040000|2021-12-06 17:17:20|744782.7|742782.7|744277.7|743277.7|744799.2|743281.5|744269.7|742767.5|30
1638811050000|2021-12-06 17:17:30|744276.7|743276.7|744296.8|743296.8|744792|743296.8|744272.3|742783.4|27
1638811060000|2021-12-06 17:17:40|744293.9|743293.9|744714|742714|744752.1|743297.5|744291.3|742714|31
1638811070000|2021-12-06 17:17:50|744715.5|742715.5|744663.7|742663.7|744720.8|743214.5|744179|742660.8|27
1638811080000|2021-12-06 17:18:00|744656.2|742656.2|744659.8|742659.8|744673.6|743150.4|744147.3|742645.1|32
1638811090000|2021-12-06 17:18:10|744154.7|743154.7|744123.6|743123.6|744654|743158.8|744103.8|742633.3|28
1638811100000|2021-12-06 17:18:20|744131|743131|744503.7|742503.7|744652|743160.5|744115.8|742503.7|32
1638811110000|2021-12-06 17:18:30|744474.1|742474.1|744298.8|742298.8|744489.4|742967.3|743753|742267.3|35
1638811120000|2021-12-06 17:18:40|744294.7|742294.7|744140.8|742140.8|744301.7|742301.7|744115.6|742115.6|40
1638811130000|2021-12-06 17:18:50|744145.3|742145.3|744149.2|742149.2|744165.6|742654.3|743654.3|742132.5|30
1638811140000|2021-12-06 17:19:00|744147.5|742147.5|744093|742093|744147.5|742622.3|743617.9|742087.7|33
1638811150000|2021-12-06 17:19:10|744097.3|742097.3|744051.5|742051.5|744097.3|742097.3|744037|742037|35
1638811160000|2021-12-06 17:19:20|744047.7|742047.7|744030|742030|744056.5|742056.5|744015.1|742015.1|29
1638811170000|2021-12-06 17:19:30|744032.2|742032.2|744011.1|742011.1|744034|742034|744008.8|742008.8|30
1638811180000|2021-12-06 17:19:40|744011.3|742011.3|744019|742019|744024.2|742024.2|744010.8|742010.8|31
1638811190000|2021-12-06 17:19:50|744022.1|742022.1|743543.3|742543.3|744051.4|742546.3|743542.9|742016.5|24
1638811200000|2021-12-06 17:20:00|744037.4|742037.4|744039|742039|744052.6|742539.9|743528.5|742008.3|26
1638811210000|2021-12-06 17:20:10|744038.8|742038.8|744045.7|742045.7|744078.6|742078.6|744029.8|742029.8|31
1638811220000|2021-12-06 17:20:20|744065.5|742065.5|743536.8|742536.8|744103.4|742538.2|743534|742025.3|31
1638811230000|2021-12-06 17:20:30|743538.8|742538.8|743995.2|741995.2|744016.5|742538.8|743518.1|741989.3|21
1638811240000|2021-12-06 17:20:40|743967.7|741967.7|743892.1|741892.1|743994.6|742458.5|743458.5|741892.1|34
1638811250000|2021-12-06 17:20:50|743387.8|742387.8|743928|741928|743981.8|742399.2|743383.8|741925.3|33
1638811260000|2021-12-06 17:21:00|743915.3|741915.3|743934|741934|743939.9|741939.9|743915.3|741915.3|23
1638811270000|2021-12-06 17:21:10|743935.9|741935.9|744032.2|742032.2|744050.4|742050.4|743935.9|741935.9|31
1638811280000|2021-12-06 17:21:20|744027.3|742027.3|743933.2|741933.2|744027.3|742027.3|743923.8|741923.8|29
1638811290000|2021-12-06 17:21:30|743934.9|741934.9|743901|741901|743941.8|741941.8|743889.2|741889.2|33
1638811300000|2021-12-06 17:21:40|743899.1|741899.1|743855.2|741855.2|743899.1|741899.1|743838.4|741838.4|31
1638811310000|2021-12-06 17:21:50|743857.6|741857.6|743321.7|742321.7|743858|742334.3|743317.8|741824.4|24
1638811320000|2021-12-06 17:22:00|743322.3|742322.3|743136.3|742136.3|743818.2|742322.3|743135.9|741628.3|29
1638811330000|2021-12-06 17:22:10|743138.4|742138.4|743140.1|742140.1|743659.5|742149.9|743125.1|741622.3|28
1638811340000|2021-12-06 17:22:20|743137.2|742137.2|743690|741690|743690|742150.6|743136.4|741634|20
1638811350000|2021-12-06 17:22:30|743675.5|741675.5|743162.1|742162.1|743682.1|742162.1|743128.7|741632.2|25
1638811360000|2021-12-06 17:22:40|743166.3|742166.3|743156.7|742156.7|743167.3|742167.3|743153.9|742153.9|28
1638811370000|2021-12-06 17:22:50|743158.7|742158.7|743732|741732|743750.9|742243.8|743156.7|741732|27
1638811380000|2021-12-06 17:23:00|743731.9|741731.9|743255.4|742255.4|743755.2|742268.6|743252.7|741731.9|27
1638811390000|2021-12-06 17:23:10|743254.9|742254.9|743762.9|741762.9|743763.6|742262.8|743252.8|741750.4|20
1638811400000|2021-12-06 17:23:20|743763.7|741763.7|743985.5|741985.5|743985.5|742267.4|743266|741752.6|30
1638811410000|2021-12-06 17:23:30|743987|741987|743980.8|741980.8|744013.4|742013.4|743971.3|741971.3|37
1638811420000|2021-12-06 17:23:40|743983.3|741983.3|743956.2|741956.2|744012.6|742012.6|743956.2|741956.2|29
1638811430000|2021-12-06 17:23:50|743959.5|741959.5|744017.5|742017.5|744033.9|742033.9|743959.5|741959.5|28
1638811440000|2021-12-06 17:24:00|744017.3|742017.3|744050.9|742050.9|744055.9|742055.9|744016.2|742016.2|36
1638811450000|2021-12-06 17:24:10|744052.3|742052.3|744025|742025|744052.3|742052.3|744007.9|742007.9|31
1638811460000|2021-12-06 17:24:20|744018.1|742018.1|744027.8|742027.8|744039.5|742526.6|743523.8|742002.8|31
1638811470000|2021-12-06 17:24:30|744028.5|742028.5|744058.7|742058.7|744066.8|742066.8|744022.4|742022.4|22
1638811480000|2021-12-06 17:24:40|744057.3|742057.3|744030.7|742030.7|744059.5|742059.5|744030.7|742030.7|28
1638811490000|2021-12-06 17:24:50|744037.2|742037.2|744001.9|742001.9|744042|742042|743986.5|741986.5|30
1638811500000|2021-12-06 17:25:00|743992.9|741992.9|744026.4|742026.4|744047.9|742536.8|743531|741992|36
1638811510000|2021-12-06 17:25:10|744031.8|742031.8|744022.2|742022.2|744047.1|742554.6|743507.2|742007.7|29
1638811520000|2021-12-06 17:25:20|744017.2|742017.2|744001.6|742001.6|744067.3|742508.3|743507.2|741991.8|33
1638811530000|2021-12-06 17:25:30|743993.3|741993.3|743987.3|741987.3|744057.9|742514.5|743514.5|741986.6|37
1638811540000|2021-12-06 17:25:40|743990.5|741990.5|743991.3|741991.3|743996.9|741996.9|743980.2|741980.2|28
1638811550000|2021-12-06 17:25:50|743991.4|741991.4|744043.6|742043.6|744058.6|742550.2|743550.2|741991.4|28
1638811560000|2021-12-06 17:26:00|744045.5|742045.5|744053.6|742053.6|744065.4|742065.4|744039.6|742039.6|26
1638811570000|2021-12-06 17:26:10|744055.7|742055.7|744090.3|742090.3|744101.8|742101.8|744043.4|742043.4|30
1638811580000|2021-12-06 17:26:20|744091.9|742091.9|744076.9|742076.9|744103.8|742103.8|744076.8|742076.8|31
1638811590000|2021-12-06 17:26:30|744075.2|742075.2|744073.6|742073.6|744088.4|742088.4|744064.3|742064.3|26
1638811600000|2021-12-06 17:26:40|744071.3|742071.3|744050|742050|744081.9|742081.9|744050|742050|23
1638811610000|2021-12-06 17:26:50|744052.3|742052.3|744047.1|742047.1|744083.2|742083.2|744044|742044|24
1638811620000|2021-12-06 17:27:00|744045.5|742045.5|743930.6|741930.6|744067.1|742067.1|743928.5|741928.5|30
1638811630000|2021-12-06 17:27:10|743949.7|741949.7|743939.6|741939.6|743988.3|741988.3|743934|741934|29
1638811640000|2021-12-06 17:27:20|743938.8|741938.8|743927.4|741927.4|743975.8|741975.8|743924|741924|28
1638811650000|2021-12-06 17:27:30|743925.6|741925.6|743972.7|741972.7|744034.4|742034.4|743925.6|741925.6|29
1638811660000|2021-12-06 17:27:40|743970.3|741970.3|743985.8|741985.8|744021.7|742021.7|743961.3|741961.3|27
1638811670000|2021-12-06 17:27:50|743977.4|741977.4|744033.1|742033.1|744057.2|742057.2|743970.4|741970.4|28
1638811680000|2021-12-06 17:28:00|744028|742028|743943.1|741943.1|744028|742028|743942.1|741942.1|31
1638811690000|2021-12-06 17:28:10|743943.7|741943.7|743932.8|741932.8|743979.8|741979.8|743924.9|741924.9|27
1638811700000|2021-12-06 17:28:20|743901|741901|743876.6|741876.6|743907.1|741907.1|743852.5|741852.5|29
1638811710000|2021-12-06 17:28:30|743877.3|741877.3|743860.9|741860.9|743892.5|741892.5|743860.3|741860.3|25
1638811720000|2021-12-06 17:28:40|743861.4|741861.4|743866.8|741866.8|743906.4|741906.4|743858.5|741858.5|23
1638811730000|2021-12-06 17:28:50|743880.7|741880.7|743867.4|741867.4|743905.1|741905.1|743858.5|741858.5|31
1638811740000|2021-12-06 17:29:00|743902.1|741902.1|743851.5|741851.5|743904.3|741904.3|743829|741829|33
1638811750000|2021-12-06 17:29:10|743834.3|741834.3|743849|741849|743908.2|741908.2|743834.3|741834.3|32
1638811760000|2021-12-06 17:29:20|743881.9|741881.9|743828.8|741828.8|743881.9|741881.9|743820.7|741820.7|25
1638811770000|2021-12-06 17:29:30|743810.1|741810.1|743868.1|741868.1|743882.9|742340.5|743322|741804.7|31
1638811780000|2021-12-06 17:29:40|743868.2|741868.2|743904.1|741904.1|743913.2|742393.5|743393.5|741861.4|19
1638811790000|2021-12-06 17:29:50|743904.9|741904.9|743339.7|742339.7|743904.9|742339.7|743339.7|741849.3|26
1638811800000|2021-12-06 17:30:00|743338.3|742338.3|743879.6|741879.6|743918.8|742338.3|743338.3|741835.3|28
1638811810000|2021-12-06 17:30:10|743919.1|741919.1|743928|741928|743943.5|742396.8|743396.8|741885.7|27
1638811820000|2021-12-06 17:30:20|743922.9|741922.9|744070.5|742070.5|744141.8|742141.8|743921.2|741921.2|27
1638811830000|2021-12-06 17:30:30|744068.2|742068.2|744060.9|742060.9|744113|742113|744053.2|742053.2|35
1638811840000|2021-12-06 17:30:40|744058.6|742058.6|743783|741783|744063.6|742063.6|743783|741783|37
1638811850000|2021-12-06 17:30:50|743783.4|741783.4|743874|741874|743882.7|741882.7|743783.4|741783.4|39
1638811860000|2021-12-06 17:31:00|743869.6|741869.6|743879.7|741879.7|743901.4|741901.4|743842.8|741842.8|36
1638811870000|2021-12-06 17:31:10|743864.1|741864.1|743868.2|741868.2|743888.9|742353|743345.3|741778.2|28
1638811880000|2021-12-06 17:31:20|743863.5|741863.5|743908.3|741908.3|743932.4|742385.5|743385.5|741861.3|24
1638811890000|2021-12-06 17:31:30|743899.3|741899.3|743873.2|741873.2|743900.7|742351.5|743346.1|741834.8|23
1638811900000|2021-12-06 17:31:40|743858.9|741858.9|743953.8|741953.8|743953.8|742360.7|743360.7|741858.7|30
1638811910000|2021-12-06 17:31:50|743962.5|741962.5|743973.9|741973.9|743991.2|742481|743481|741954.2|24
1638811920000|2021-12-06 17:32:00|744017.4|742017.4|744029.1|742029.1|744036.6|742036.6|743986.7|741986.7|29
1638811930000|2021-12-06 17:32:10|744047.8|742047.8|743972.5|741972.5|744047.8|742508.2|743503.2|741972.5|24
1638811940000|2021-12-06 17:32:20|743950.7|741950.7|743970.8|741970.8|744009.5|742009.5|743944|741944|33
1638811950000|2021-12-06 17:32:30|743981|741981|743976|741976|743989.7|741989.7|743957.8|741957.8|24
1638811960000|2021-12-06 17:32:40|743979.5|741979.5|743947.9|741947.9|743981.7|741981.7|743938.2|741938.2|26
1638811970000|2021-12-06 17:32:50|743955|741955|743869.1|741869.1|743955|741955|743844.6|741844.6|37
1638811980000|2021-12-06 17:33:00|743873.3|741873.3|743902.7|741902.7|743932|741932|743868.7|741868.7|34
1638811990000|2021-12-06 17:33:10|743898.7|741898.7|743795.8|741795.8|743927.2|741927.2|743795.8|741795.8|31
1638812000000|2021-12-06 17:33:20|743797.2|741797.2|743759.6|741759.6|743834.2|741834.2|743758.1|741758.1|34
1638812010000|2021-12-06 17:33:30|743785.9|741785.9|743752.9|741752.9|743805.9|741805.9|743718.2|741718.2|32
1638812020000|2021-12-06 17:33:40|743753.3|741753.3|743768.2|741768.2|743768.2|741768.2|743747.1|741747.1|21
1638812030000|2021-12-06 17:33:50|743767.1|741767.1|743762.8|741762.8|743782.2|741782.2|743704.5|741704.5|21
1638812040000|2021-12-06 17:34:00|743742.1|741742.1|743743.7|741743.7|743783|741783|743700.3|741700.3|29
1638812050000|2021-12-06 17:34:10|743269.7|742269.7|743760|741760|743839.3|742269.7|743269.7|741760|25
1638812060000|2021-12-06 17:34:20|743757.7|741757.7|743755.5|741755.5|743803.2|741803.2|743742.2|741742.2|32
1638812070000|2021-12-06 17:34:30|743758.7|741758.7|743786.9|741786.9|743803.8|741803.8|743754.6|741754.6|34
1638812080000|2021-12-06 17:34:40|743790.7|741790.7|743799.4|741799.4|743813.1|741813.1|743783.3|741783.3|17
1638812090000|2021-12-06 17:34:50|743803.7|741803.7|743779.3|741779.3|743837.1|742314.5|743285.2|741774.7|21
1638812100000|2021-12-06 17:35:00|743794.4|741794.4|743790.1|741790.1|743832.3|741832.3|743776.6|741776.6|20
1638812110000|2021-12-06 17:35:10|743776.7|741776.7|743751.9|741751.9|743786.3|741786.3|743748.2|741748.2|16
1638812120000|2021-12-06 17:35:20|743756.7|741756.7|743282.6|742282.6|743797.9|742291.5|743270.2|741750.1|14
1638812130000|2021-12-06 17:35:30|743274.3|742274.3|743274.6|742274.6|743282|742282|743269.8|742269.8|13
1638812140000|2021-12-06 17:35:40|743277.2|742277.2|743278|742278|743281|742281|743274.7|742274.7|12
1638812150000|2021-12-06 17:35:50|743277.9|742277.9|743802.4|741802.4|743840.3|742318.5|743277.9|741745.8|30
1638812160000|2021-12-06 17:36:00|743804.7|741804.7|743944|741944|743956.6|742296.2|743296.2|741772.6|28
1638812170000|2021-12-06 17:36:10|743949.2|741949.2|743919.4|741919.4|743952.5|741952.5|743919.4|741919.4|30
1638812180000|2021-12-06 17:36:20|743918.1|741918.1|743911.6|741911.6|743946.6|741946.6|743910.3|741910.3|27
1638812190000|2021-12-06 17:36:30|743977.4|741977.4|744013.8|742013.8|744059.5|742059.5|743974.8|741974.8|26
1638812200000|2021-12-06 17:36:40|744014.7|742014.7|743957.1|741957.1|744023.7|742023.7|743944.3|741944.3|30
1638812210000|2021-12-06 17:36:50|743967.2|741967.2|743875.4|741875.4|743992.2|741992.2|743874.3|741874.3|34
1638812220000|2021-12-06 17:37:00|743856.8|741856.8|743767.3|741767.3|743895.5|741895.5|743758.4|741758.4|35
1638812230000|2021-12-06 17:37:10|743278.1|742278.1|743813.2|741813.2|743853.4|742299.7|743278.1|741774.4|25
1638812240000|2021-12-06 17:37:20|743824|741824|743820|741820|743877.5|742278.6|743263|741760.3|27
1638812250000|2021-12-06 17:37:30|743827.5|741827.5|743864.1|741864.1|743905.2|741905.2|743827.5|741827.5|31
1638812260000|2021-12-06 17:37:40|743860.3|741860.3|743765.3|741765.3|743901|741901|743711.4|741711.4|27
1638812270000|2021-12-06 17:37:50|743760.2|741760.2|743743.5|741743.5|743827.8|741827.8|743724.1|741724.1|30
1638812280000|2021-12-06 17:38:00|743759.7|741759.7|743765.3|741765.3|743809.3|741809.3|743732.7|741732.7|31
1638812290000|2021-12-06 17:38:10|743760.9|741760.9|743752.4|741752.4|743795.5|741795.5|743743.9|741743.9|30
1638812300000|2021-12-06 17:38:20|743755.7|741755.7|743802.1|741802.1|743831.1|741831.1|743750.1|741750.1|26
1638812310000|2021-12-06 17:38:30|743800.5|741800.5|743847.4|741847.4|743874|741874|743798.5|741798.5|24
1638812320000|2021-12-06 17:38:40|743830|741830|743874.9|741874.9|743898.9|741898.9|743828.2|741828.2|25
1638812330000|2021-12-06 17:38:50|743872.2|741872.2|743860.7|741860.7|743904.3|741904.3|743853.2|741853.2|25
1638812340000|2021-12-06 17:39:00|743863.2|741863.2|743836.6|741836.6|743888.1|742342.7|743342.7|741814.7|32
1638812350000|2021-12-06 17:39:10|743865.7|741865.7|743879.6|741879.6|743894.8|741894.8|743820.5|741820.5|26
1638812360000|2021-12-06 17:39:20|743850|741850|743897.8|741897.8|743903.2|741903.2|743841.1|741841.1|17
1638812370000|2021-12-06 17:39:30|743899|741899|743863.2|741863.2|743908.5|741908.5|743842.4|741842.4|28
1638812380000|2021-12-06 17:39:40|743876.2|741876.2|743819.9|741819.9|743876.2|741876.2|743792.2|741792.2|28
1638812390000|2021-12-06 17:39:50|743762.4|741762.4|743797.5|741797.5|743822.1|741822.1|743759.8|741759.8|24
1638812400000|2021-12-06 17:40:00|743792|741792|743780.9|741780.9|743856.9|741856.9|743777.1|741777.1|29
1638812410000|2021-12-06 17:40:10|743784.7|741784.7|743784.2|741784.2|743817.4|741817.4|743768.2|741768.2|23
1638812420000|2021-12-06 17:40:20|743781.6|741781.6|743800.7|741800.7|743838.6|741838.6|743780|741780|21
1638812430000|2021-12-06 17:40:30|743779.9|741779.9|743795.9|741795.9|743803|741803|743779.9|741779.9|26
1638812440000|2021-12-06 17:40:40|743794.9|741794.9|743782.5|741782.5|743825.5|741825.5|743776.9|741776.9|22
1638812450000|2021-12-06 17:40:50|743834.1|741834.1|743770.1|741770.1|743834.1|741834.1|743767.4|741767.4|28
1638812460000|2021-12-06 17:41:00|743770.9|741770.9|743842|741842|743842|741842|743728.8|741728.8|22
1638812470000|2021-12-06 17:41:10|743858.6|741858.6|743835.7|741835.7|743872.5|741872.5|743826.2|741826.2|27
1638812480000|2021-12-06 17:41:20|743837.3|741837.3|743853|741853|743877.9|741877.9|743836.1|741836.1|24
1638812490000|2021-12-06 17:41:30|743848|741848|743836.8|741836.8|743872.1|741872.1|743836.8|741836.8|21
1638812500000|2021-12-06 17:41:40|743838.9|741838.9|743838.5|741838.5|743883|741883|743836.8|741836.8|26
1638812510000|2021-12-06 17:41:50|743840|741840|743852.8|741852.8|743870.3|741870.3|743830|741830|28
1638812520000|2021-12-06 17:42:00|743851|741851|743849.7|741849.7|743880.2|741880.2|743833.4|741833.4|30
1638812530000|2021-12-06 17:42:10|743848.4|741848.4|743785.5|741785.5|743907.9|741907.9|743782.1|741782.1|32
1638812540000|2021-12-06 17:42:20|743782|741782|743793.3|741793.3|743815.3|741815.3|743759.2|741759.2|37
1638812550000|2021-12-06 17:42:30|743810.6|741810.6|743805.9|741805.9|743812.1|741812.1|743789.5|741789.5|30
1638812560000|2021-12-06 17:42:40|743804.9|741804.9|743752.4|741752.4|743814|741814|743749.2|741749.2|34
1638812570000|2021-12-06 17:42:50|743754.8|741754.8|743766.3|741766.3|743773.9|741773.9|743752.4|741752.4|22
1638812580000|2021-12-06 17:43:00|743764.9|741764.9|743774.1|741774.1|743790.3|741790.3|743757.4|741757.4|26
1638812590000|2021-12-06 17:43:10|743774|741774|743815.2|741815.2|743824.5|741824.5|743768.7|741768.7|38
1638812600000|2021-12-06 17:43:20|743816.6|741816.6|743853.2|741853.2|743858.3|741858.3|743809.7|741809.7|36
1638812610000|2021-12-06 17:43:30|743803.1|741803.1|743785.5|741785.5|743803.1|741803.1|743776.1|741776.1|28
1638812620000|2021-12-06 17:43:40|743773.2|741773.2|743779.1|741779.1|743783.7|741783.7|743752.4|741752.4|27
1638812630000|2021-12-06 17:43:50|743777|741777|743761.8|741761.8|743801.8|741801.8|743748|741748|31
1638812640000|2021-12-06 17:44:00|743757.6|741757.6|743716.7|741716.7|743757.6|741757.6|743716.7|741716.7|31
1638812650000|2021-12-06 17:44:10|743716.5|741716.5|743722|741722|743726.8|741726.8|743667.7|741667.7|29
1638812660000|2021-12-06 17:44:20|743719.9|741719.9|743757.1|741757.1|743770.8|741770.8|743717.2|741717.2|32
1638812670000|2021-12-06 17:44:30|743754.7|741754.7|743745.1|741745.1|743756.2|741756.2|743743.3|741743.3|26
1638812680000|2021-12-06 17:44:40|743743.3|741743.3|743730.9|741730.9|743746.7|741746.7|743730.9|741730.9|18
1638812690000|2021-12-06 17:44:50|743734.9|741734.9|743740.5|741740.5|743744.9|741744.9|743734.9|741734.9|21
1638812700000|2021-12-06 17:45:00|743740.7|741740.7|743745.8|741745.8|743748.1|741748.1|743740.7|741740.7|16
1638812710000|2021-12-06 17:45:10|743741.1|741741.1|743744.9|741744.9|743753.2|741753.2|743739.7|741739.7|17
1638812720000|2021-12-06 17:45:20|743735.3|741735.3|743746.1|741746.1|743746.4|741746.4|743735.3|741735.3|18
1638812730000|2021-12-06 17:45:30|743747.1|741747.1|743748.2|741748.2|743756.1|741756.1|743740.5|741740.5|17
1638812740000|2021-12-06 17:45:40|743745.8|741745.8|743739.7|741739.7|743752.7|742237|743223.4|741727.6|27
1638812750000|2021-12-06 17:45:50|743741.4|741741.4|743729.1|741729.1|743752|741752|743720.5|741720.5|28
1638812760000|2021-12-06 17:46:00|743731.4|741731.4|743746.9|741746.9|743746.9|741746.9|743727.6|741727.6|18
1638812770000|2021-12-06 17:46:10|743745.5|741745.5|743737.5|741737.5|743745.5|741745.5|743737|741737|18
1638812780000|2021-12-06 17:46:20|743739|741739|743184.7|742184.7|743741.6|742213.2|743178.4|741680.6|28
1638812790000|2021-12-06 17:46:30|743172.9|742172.9|743687|741687|743688.5|742172.9|743168.7|741677.6|20
1638812800000|2021-12-06 17:46:40|743687.1|741687.1|743679.4|741679.4|743692|741692|743678.2|741678.2|23
1638812810000|2021-12-06 17:46:50|743674|741674|743685.4|741685.4|743704|741704|743674|741674|23
1638812820000|2021-12-06 17:47:00|743675.4|741675.4|743745.7|741745.7|743754|742235.2|743172.3|741675.4|35
1638812830000|2021-12-06 17:47:10|743758.1|741758.1|743721.6|741721.6|743760|741760|743721.6|741721.6|34
1638812840000|2021-12-06 17:47:20|743738.3|741738.3|743702.6|741702.6|743738.3|741738.3|743697.7|741697.7|25
1638812850000|2021-12-06 17:47:30|743690.9|741690.9|743631.8|741631.8|743690.9|741690.9|743626.9|741626.9|30
1638812860000|2021-12-06 17:47:40|743641.6|741641.6|743611.8|741611.8|743722.6|741722.6|743603.8|741603.8|35
1638812870000|2021-12-06 17:47:50|743715|741715|743648.3|741648.3|743716.4|742202.5|743202.5|741638.6|29
1638812880000|2021-12-06 17:48:00|743637.4|741637.4|743720.1|741720.1|743774.3|741774.3|743630.6|741630.6|35
1638812890000|2021-12-06 17:48:10|743717.6|741717.6|743841.9|741841.9|743844.7|741844.7|743683|741683|33
1638812900000|2021-12-06 17:48:20|743838.5|741838.5|743801|741801|743838.5|741838.5|743772.5|741772.5|30
1638812910000|2021-12-06 17:48:30|743796.6|741796.6|743814.3|741814.3|743818.4|741818.4|743775.5|741775.5|36
1638812920000|2021-12-06 17:48:40|743812|741812|743809.4|741809.4|743829.9|741829.9|743797.6|741797.6|26
1638812930000|2021-12-06 17:48:50|743810.5|741810.5|743863.6|741863.6|743882.8|741882.8|743810.5|741810.5|25
1638812940000|2021-12-06 17:49:00|743859|741859|743864.7|741864.7|743867.1|741867.1|743859|741859|21
1638812950000|2021-12-06 17:49:10|743865.1|741865.1|743882.9|741882.9|743899.5|741899.5|743838.4|741838.4|28
1638812960000|2021-12-06 17:49:20|743878.4|741878.4|743846.3|741846.3|743889.5|741889.5|743846.3|741846.3|32
1638812970000|2021-12-06 17:49:30|743839|741839|743867.5|741867.5|743877|741877|743839|741839|34
1638812980000|2021-12-06 17:49:40|743866.8|741866.8|743855|741855|743881.9|741881.9|743848.9|741848.9|24
1638812990000|2021-12-06 17:49:50|743857.1|741857.1|743860.2|741860.2|743875.2|741875.2|743855.1|741855.1|13
1638813000000|2021-12-06 17:50:00|743859.1|741859.1|743868.2|741868.2|743931.2|741931.2|743855.1|741855.1|35
1638813010000|2021-12-06 17:50:10|743866.1|741866.1|743881.6|741881.6|743882.9|741882.9|743866.1|741866.1|24
1638813020000|2021-12-06 17:50:20|743885.3|741885.3|743870.9|741870.9|743907.2|741907.2|743870.9|741870.9|27
1638813030000|2021-12-06 17:50:30|743871.9|741871.9|743864|741864|743875.3|741875.3|743850|741850|25
1638813040000|2021-12-06 17:50:40|743864.3|741864.3|743859.6|741859.6|743865.5|741865.5|743852|741852|24
1638813050000|2021-12-06 17:50:50|743858.2|741858.2|743856.4|741856.4|743897.6|741897.6|743849.1|741849.1|28
1638813060000|2021-12-06 17:51:00|743853.2|741853.2|743878.4|741878.4|743897|741897|743849.6|741849.6|31
1638813070000|2021-12-06 17:51:10|743884.4|741884.4|743867.1|741867.1|743891.1|741891.1|743848.7|741848.7|18
1638813080000|2021-12-06 17:51:20|743865.5|741865.5|743832.1|741832.1|743893.7|741893.7|743827.7|741827.7|35
1638813090000|2021-12-06 17:51:30|743836.2|741836.2|743936.8|741936.8|744006.4|742006.4|743825|741825|34
1638813100000|2021-12-06 17:51:40|743940.5|741940.5|744005.8|742005.8|744005.8|742005.8|743905.6|741905.6|38
1638813110000|2021-12-06 17:51:50|744006|742006|743926.9|741926.9|744006|742006|743916.5|741916.5|37
1638813120000|2021-12-06 17:52:00|743926.1|741926.1|743947|741947|743964.6|741964.6|743922|741922|38
1638813130000|2021-12-06 17:52:10|743963.5|741963.5|743942.3|741942.3|743964.5|741964.5|743924.9|741924.9|39
1638813140000|2021-12-06 17:52:20|743943.3|741943.3|743961.6|741961.6|743982.9|741982.9|743934.4|741934.4|34
1638813150000|2021-12-06 17:52:30|743958.3|741958.3|744015.2|742015.2|744036.4|742036.4|743958.3|741958.3|34
1638813160000|2021-12-06 17:52:40|744015.1|742015.1|743963.4|741963.4|744033.8|742033.8|743955.9|741955.9|29
1638813170000|2021-12-06 17:52:50|743966|741966|743829.4|741829.4|743966|741966|743808.8|741808.8|34
1638813180000|2021-12-06 17:53:00|743824.3|741824.3|743984.9|741984.9|743997.3|741997.3|743813.2|741813.2|35
1638813190000|2021-12-06 17:53:10|743981.3|741981.3|744007.9|742007.9|744007.9|742007.9|743951.5|741951.5|29
1638813200000|2021-12-06 17:53:20|744008.3|742008.3|743996.1|741996.1|744012.4|742012.4|743972.6|741972.6|21
1638813210000|2021-12-06 17:53:30|743997.4|741997.4|744000.6|742000.6|744001.8|742001.8|743976.7|741976.7|19
1638813220000|2021-12-06 17:53:40|744005.2|742005.2|744003.4|742003.4|744009.4|742009.4|743960|741960|23
1638813230000|2021-12-06 17:53:50|743968|741968|743966.6|741966.6|744019.9|742019.9|743958.1|741958.1|24
1638813240000|2021-12-06 17:54:00|743982.9|741982.9|744010.9|742010.9|744017|742017|743965.7|741965.7|27
1638813250000|2021-12-06 17:54:10|744008.6|742008.6|744010.8|742010.8|744069.2|742069.2|743954.7|741954.7|34
1638813260000|2021-12-06 17:54:20|744012.4|742012.4|744063.4|742063.4|744064.2|742064.2|743975.2|741975.2|30
1638813270000|2021-12-06 17:54:30|744019.4|742019.4|744045.3|742045.3|744086.2|742086.2|743990.8|741990.8|37
1638813280000|2021-12-06 17:54:40|744026.9|742026.9|744103.5|742103.5|744119.5|742119.5|743992.8|741992.8|34
1638813290000|2021-12-06 17:54:50|744108.3|742108.3|744089.1|742089.1|744108.5|742108.5|744062.9|742062.9|34
1638813300000|2021-12-06 17:55:00|744119.8|742119.8|744075.5|742075.5|744119.8|742119.8|744021.8|742021.8|32
1638813310000|2021-12-06 17:55:10|744081.3|742081.3|744095.5|742095.5|744147.4|742147.4|744078.1|742078.1|31
1638813320000|2021-12-06 17:55:20|744075.2|742075.2|744037.1|742037.1|744127.9|742127.9|743976|741976|33
1638813330000|2021-12-06 17:55:30|744053.5|742053.5|744122.4|742122.4|744126.8|742126.8|743995|741995|28
1638813340000|2021-12-06 17:55:40|744124|742124|744149.9|742149.9|744160.9|742160.9|744095|742095|38
1638813350000|2021-12-06 17:55:50|744155.3|742155.3|744104|742104|744171.1|742171.1|744098.9|742098.9|18
1638813360000|2021-12-06 17:56:00|744111|742111|744039|742039|744176.8|742176.8|744039|742039|25
1638813370000|2021-12-06 17:56:10|744059.4|742059.4|744113.3|742113.3|744154.7|742612.1|743566.8|742029.9|31
1638813380000|2021-12-06 17:56:20|744088|742088|744136.4|742136.4|744172.9|742612.9|743612.9|742076|33
1638813390000|2021-12-06 17:56:30|744101|742101|744116.3|742116.3|744254.8|742254.8|744092.5|742092.5|30
1638813400000|2021-12-06 17:56:40|744220|742220|744146.8|742146.8|744220|742220|744097.8|742097.8|21
1638813410000|2021-12-06 17:56:50|744170.9|742170.9|744085.5|742085.5|744170.9|742170.9|744073.6|742073.6|26
1638813420000|2021-12-06 17:57:00|744110.4|742110.4|744130.6|742130.6|744208.6|742208.6|744083.8|742083.8|29
1638813430000|2021-12-06 17:57:10|744173.6|742173.6|744136.8|742136.8|744174.4|742174.4|744090.3|742090.3|35
1638813440000|2021-12-06 17:57:20|744142.7|742142.7|744137.7|742137.7|744186.4|742186.4|744085.5|742085.5|29
1638813450000|2021-12-06 17:57:30|744132.3|742132.3|744124.4|742124.4|744156|742156|744085.6|742085.6|28
1638813460000|2021-12-06 17:57:40|744140.5|742140.5|744133.9|742133.9|744149.5|742149.5|744113.5|742113.5|28
1638813470000|2021-12-06 17:57:50|744140.8|742140.8|744149.4|742149.4|744168.6|742168.6|744118.2|742118.2|32
1638813480000|2021-12-06 17:58:00|744145.8|742145.8|744113|742113|744148.7|742148.7|744078.3|742078.3|40
1638813490000|2021-12-06 17:58:10|744106.8|742106.8|744083.9|742083.9|744151.2|742151.2|744043|742043|37
1638813500000|2021-12-06 17:58:20|744044.8|742044.8|744136.4|742136.4|744173|742173|744023.9|742023.9|30
1638813510000|2021-12-06 17:58:30|744151.2|742151.2|744113.1|742113.1|744179.4|742179.4|744112.3|742112.3|22
1638813520000|2021-12-06 17:58:40|744157.8|742157.8|744132|742132|744157.8|742157.8|744093.2|742093.2|20
1638813530000|2021-12-06 17:58:50|744117|742117|744113.4|742113.4|744162.6|742162.6|744091|742091|28
1638860460000|2021-12-07 07:01:00|741568.7|739568.7|741494.3|739494.3|741671.1|739671.1|741492.9|739492.9|35
1638860470000|2021-12-07 07:01:10|741492.4|739492.4|741539.8|739539.8|741566.1|739566.1|741483.4|739483.4|30
1638860480000|2021-12-07 07:01:20|741536|739536|741524.7|739524.7|741547.2|739547.2|741495.5|739495.5|34
1638860490000|2021-12-07 07:01:30|741511.6|739511.6|741540.9|739540.9|741553.1|739553.1|741506.6|739506.6|29
1638860500000|2021-12-07 07:01:40|741525.4|739525.4|741521.8|739521.8|741539.7|739539.7|741496.3|739496.3|25
1638860510000|2021-12-07 07:01:50|741518.5|739518.5|741548.1|739548.1|741570.6|739570.6|741518.5|739518.5|23
1638860520000|2021-12-07 07:02:00|741554.4|739554.4|741214.5|739214.5|741555.4|739555.4|741202|739202|35
1638860530000|2021-12-07 07:02:10|741173.6|739173.6|741114.1|739114.1|741202|739202|741114.1|739114.1|36
1638860540000|2021-12-07 07:02:20|741128.5|739128.5|741311.1|739311.1|741311.1|739311.1|741098.7|739098.7|35
1638860550000|2021-12-07 07:02:30|741303.4|739303.4|741269.4|739269.4|741329.4|739329.4|741241.3|739241.3|36
1638860560000|2021-12-07 07:02:40|741252.6|739252.6|741491.2|739491.2|741491.2|739491.2|741252.6|739252.6|34
1638860570000|2021-12-07 07:02:50|741489.9|739489.9|741604.1|739604.1|741604.1|739604.1|741484.6|739484.6|35
1638860580000|2021-12-07 07:03:00|741590.2|739590.2|741382.5|739382.5|741590.2|739590.2|741336.4|739336.4|38
1638860590000|2021-12-07 07:03:10|741336.9|739336.9|741284.7|739284.7|741336.9|739336.9|741220.6|739220.6|32
1638860600000|2021-12-07 07:03:20|741263.5|739263.5|741440|739440|741591.6|739591.6|741261.2|739261.2|34
1638860610000|2021-12-07 07:03:30|741412.8|739412.8|741321.4|739321.4|741419.7|739419.7|741269.1|739269.1|33
1638860620000|2021-12-07 07:03:40|741332.9|739332.9|741636.1|739636.1|741636.1|739636.1|741302.3|739302.3|33
1638860630000|2021-12-07 07:03:50|741603.3|739603.3|741628.3|739628.3|741691.6|739691.6|741603.3|739603.3|37
1638860640000|2021-12-07 07:04:00|741589.2|739589.2|741719.7|739719.7|741741.5|739741.5|741467.3|739467.3|36
1638860650000|2021-12-07 07:04:10|741702.1|739702.1|741706.2|739706.2|741734.5|739734.5|741635.8|739635.8|34
1638860660000|2021-12-07 07:04:20|741719.9|739719.9|741703.7|739703.7|741743.2|739743.2|741658.6|739658.6|33
1638860670000|2021-12-07 07:04:30|741626.2|739626.2|741704.6|739704.6|741737.5|739737.5|741568.2|739568.2|31
1638860680000|2021-12-07 07:04:40|741716.6|739716.6|741763.3|739763.3|741774.5|739774.5|741688.1|739688.1|35
1638860690000|2021-12-07 07:04:50|741758|739758|741939.6|739939.6|741939.6|739939.6|741753|739753|34
1638860700000|2021-12-07 07:05:00|741920.9|739920.9|741903|739903|741942.1|739942.1|741791.8|739791.8|35
1638860710000|2021-12-07 07:05:10|741901.9|739901.9|741922.5|739922.5|741969.9|739969.9|741901.9|739901.9|30
1638860720000|2021-12-07 07:05:20|741950.6|739950.6|742157.6|740157.6|742163.7|740163.7|741882.5|739882.5|37
1638860730000|2021-12-07 07:05:30|742145.5|740145.5|742249.1|740249.1|742249.1|740249.1|742079.9|740079.9|40
1638860740000|2021-12-07 07:05:40|742206.9|740206.9|742109.5|740109.5|742283.4|740283.4|742094.5|740094.5|39
1638860750000|2021-12-07 07:05:50|742111.6|740111.6|742048.6|740048.6|742116.8|740116.8|742030.8|740030.8|33
1638860760000|2021-12-07 07:06:00|742050.6|740050.6|742070.2|740070.2|742096.8|740096.8|742037.6|740037.6|35
1638860770000|2021-12-07 07:06:10|742067.5|740067.5|742101|740101|742106.9|740106.9|742024.4|740024.4|33
1638860780000|2021-12-07 07:06:20|742104.6|740104.6|742373.7|740373.7|742378.8|740378.8|742102.4|740102.4|39
1638860790000|2021-12-07 07:06:30|742359.4|740359.4|742331|740331|742367.9|740367.9|742276.5|740276.5|39
1638860800000|2021-12-07 07:06:40|742280.7|740280.7|742387.8|740387.8|742477.4|740477.4|742244.1|740244.1|38
1638860810000|2021-12-07 07:06:50|742384.4|740384.4|742454.9|740454.9|742569.5|740569.5|742378.2|740378.2|38
1638860820000|2021-12-07 07:07:00|742451.7|740451.7|742323.5|740323.5|742458|740458|742304.8|740304.8|37
1638860830000|2021-12-07 07:07:10|742271.3|740271.3|742265.5|740265.5|742304.1|740304.1|742258.3|740258.3|33
1638860840000|2021-12-07 07:07:20|742257.4|740257.4|742275|740275|742289|740289|742253.8|740253.8|33
1638860850000|2021-12-07 07:07:30|742258.6|740258.6|742401.2|740401.2|742401.2|740401.2|742216.1|740216.1|37
1638860860000|2021-12-07 07:07:40|742381.6|740381.6|742347.3|740347.3|742389.4|740389.4|742330.1|740330.1|38
1638860870000|2021-12-07 07:07:50|742343|740343|742350.2|740350.2|742389.4|740389.4|742339.7|740339.7|32
1638860880000|2021-12-07 07:08:00|742344.2|740344.2|742266.6|740266.6|742376.4|740376.4|742243.4|740243.4|37
1638860890000|2021-12-07 07:08:10|742264.8|740264.8|742321|740321|742431.3|740431.3|742058.2|740058.2|39
1638860900000|2021-12-07 07:08:20|742296.7|740296.7|742460.1|740460.1|742506|740506|742230.4|740230.4|40
1638860910000|2021-12-07 07:08:30|742481.2|740481.2|742504|740504|742511.2|740511.2|742440.8|740440.8|38
1638860920000|2021-12-07 07:08:40|742503.3|740503.3|742501.6|740501.6|742529.8|740529.8|742471.4|740471.4|35
1638860930000|2021-12-07 07:08:50|742503.9|740503.9|742501.3|740501.3|742504.7|740504.7|742492.6|740492.6|31
1638860940000|2021-12-07 07:09:00|742501.6|740501.6|742483.5|740483.5|742503.9|740503.9|742483.5|740483.5|29
1638860950000|2021-12-07 07:09:10|742484.1|740484.1|742477.9|740477.9|742489.8|740489.8|742461.5|740461.5|33
1638860960000|2021-12-07 07:09:20|742464.1|740464.1|742482.9|740482.9|742490.9|740490.9|742390.3|740390.3|35
1638860970000|2021-12-07 07:09:30|742277.2|740277.2|742224.8|740224.8|742350.2|740350.2|742183.4|740183.4|38
1638860980000|2021-12-07 07:09:40|742198.8|740198.8|742299.3|740299.3|742312|740312|742080.9|740080.9|38
1638860990000|2021-12-07 07:09:50|742302.3|740302.3|742287|740287|742324.3|740324.3|742231.2|740231.2|40
1638861000000|2021-12-07 07:10:00|742287.7|740287.7|742170.6|740170.6|742324.6|740324.6|742128.2|740128.2|39
1638861010000|2021-12-07 07:10:10|742143.8|740143.8|742123.6|740123.6|742167.4|740167.4|742067.6|740067.6|39
1638861020000|2021-12-07 07:10:20|742107.5|740107.5|742093.4|740093.4|742169.2|740169.2|742055.6|740055.6|38
1638861030000|2021-12-07 07:10:30|742045.2|740045.2|741888.2|739888.2|742071|740071|741860.7|739860.7|40
1638861040000|2021-12-07 07:10:40|741928.8|739928.8|741968.7|739968.7|742029.9|740029.9|741911.1|739911.1|39
1638861050000|2021-12-07 07:10:50|741956.9|739956.9|741952|739952|742001.2|740001.2|741923.4|739923.4|35
1638861060000|2021-12-07 07:11:00|741954.6|739954.6|741947|739947|741954.6|739954.6|741901.5|739901.5|35
1638861070000|2021-12-07 07:11:10|741929|739929|742049.7|740049.7|742064.4|740064.4|741929|739929|34
1638861080000|2021-12-07 07:11:20|742043.3|740043.3|742149.2|740149.2|742153.2|740153.2|742034.5|740034.5|38
1638861090000|2021-12-07 07:11:30|742157|740157|742122.8|740122.8|742157|740157|741953.8|739953.8|38
1638861100000|2021-12-07 07:11:40|742145.9|740145.9|742119.9|740119.9|742157.3|740157.3|742103.2|740103.2|36
1638861110000|2021-12-07 07:11:50|742133|740133|742166.9|740166.9|742189.6|740189.6|742120.3|740120.3|36
1638861120000|2021-12-07 07:12:00|742141.3|740141.3|742096.5|740096.5|742191.4|740191.4|742096.5|740096.5|31
1638861130000|2021-12-07 07:12:10|742070.4|740070.4|742157.1|740157.1|742162|740162|742000.4|740000.4|34
1638861140000|2021-12-07 07:12:20|742148.5|740148.5|742082.3|740082.3|742157.8|740157.8|742082.3|740082.3|37
1638861150000|2021-12-07 07:12:30|742093.3|740093.3|741969.6|739969.6|742093.3|740093.3|741961.1|739961.1|32
1638861160000|2021-12-07 07:12:40|741942.6|739942.6|742026.7|740026.7|742048.7|740048.7|741938.1|739938.1|37
1638861170000|2021-12-07 07:12:50|742036.7|740036.7|742081.7|740081.7|742109.2|740109.2|742035.9|740035.9|36
1638861180000|2021-12-07 07:13:00|742078.3|740078.3|741959.8|739959.8|742078.3|740078.3|741952.4|739952.4|33
1638861190000|2021-12-07 07:13:10|741959|739959|741940.2|739940.2|741963.6|739963.6|741896.2|739896.2|40
1638861200000|2021-12-07 07:13:20|741923.7|739923.7|741924.4|739924.4|741937.9|739937.9|741905.1|739905.1|36
1638861210000|2021-12-07 07:13:30|741934.9|739934.9|742083.4|740083.4|742096.1|740096.1|741910.1|739910.1|38
1638861220000|2021-12-07 07:13:40|742081.4|740081.4|742051.3|740051.3|742081.4|740081.4|742042.7|740042.7|34
1638861230000|2021-12-07 07:13:50|742055.3|740055.3|742070.3|740070.3|742074.1|740074.1|742034.7|740034.7|36
1638861240000|2021-12-07 07:14:00|742076|740076|742075|740075|742081|740081|742033|740033|35
1638861250000|2021-12-07 07:14:10|742067.2|740067.2|742098.8|740098.8|742122.6|740122.6|742066.9|740066.9|35
1638861260000|2021-12-07 07:14:20|742095.5|740095.5|742056.5|740056.5|742125.5|740125.5|742054.1|740054.1|38
1638861270000|2021-12-07 07:14:30|742061.7|740061.7|742051|740051|742061.7|740061.7|742030.8|740030.8|34
1638861280000|2021-12-07 07:14:40|742043.2|740043.2|742078.9|740078.9|742096.4|740096.4|742007|740007|31
1638861290000|2021-12-07 07:14:50|742095.7|740095.7|742093.5|740093.5|742110|740584|741584|740059.2|27
1638861300000|2021-12-07 07:15:00|742092.8|740092.8|742037.9|740037.9|742092.8|740092.8|742010.2|740010.2|34
1638861310000|2021-12-07 07:15:10|742040|740040|742100.4|740100.4|742130.7|740130.7|742040|740040|25
1638861320000|2021-12-07 07:15:20|742097.9|740097.9|742041|740041|742122.8|740630.6|741612.5|740019.9|29
1638861330000|2021-12-07 07:15:30|742040.1|740040.1|742102.9|740102.9|742109.3|740109.3|742022.6|740022.6|38
1638861340000|2021-12-07 07:15:40|742102.4|740102.4|742170.4|740170.4|742170.4|740170.4|742095.9|740095.9|28
1638861350000|2021-12-07 07:15:50|742160.7|740160.7|742324.7|740324.7|742345.8|740345.8|742160.7|740160.7|32
1638861360000|2021-12-07 07:16:00|742365.7|740365.7|742326.2|740326.2|742383.5|740383.5|742271.4|740271.4|39
1638861370000|2021-12-07 07:16:10|742333.3|740333.3|742407.9|740407.9|742437.2|740437.2|742326.4|740326.4|38
1638861380000|2021-12-07 07:16:20|742410.4|740410.4|742360.8|740360.8|742410.4|740410.4|742336.4|740336.4|40
1638861390000|2021-12-07 07:16:30|742377.7|740377.7|742325.4|740325.4|742419.2|740419.2|742306.9|740306.9|39
1638861400000|2021-12-07 07:16:40|742286.4|740286.4|742169.1|740169.1|742301.2|740301.2|742169.1|740169.1|39
1638861410000|2021-12-07 07:16:50|742168.4|740168.4|742151.5|740151.5|742183.3|740183.3|742091|740091|39
1638861420000|2021-12-07 07:17:00|742280|740280|742222.3|740222.3|742280|740280|742215.2|740215.2|35
1638861430000|2021-12-07 07:17:10|742232.1|740232.1|742155.4|740155.4|742232.1|740232.1|742155.4|740155.4|32
1638861440000|2021-12-07 07:17:20|742154.5|740154.5|742120.7|740120.7|742161.6|740161.6|742120.7|740120.7|27
1638861450000|2021-12-07 07:17:30|742123.2|740123.2|741992.2|739992.2|742123.2|740123.2|741974.5|739974.5|34
1638861460000|2021-12-07 07:17:40|741991.9|739991.9|741933.5|739933.5|741991.9|739991.9|741920.5|739920.5|35
1638861470000|2021-12-07 07:17:50|741909.4|739909.4|741894.8|739894.8|741916.4|739916.4|741877.5|739877.5|34
1638861480000|2021-12-07 07:18:00|741892.4|739892.4|741902.9|739902.9|741915.8|739915.8|741870.1|739870.1|35
1638861490000|2021-12-07 07:18:10|741900|739900|741985.4|739985.4|741992.2|739992.2|741868.5|739868.5|34
1638861500000|2021-12-07 07:18:20|742007.6|740007.6|741996.8|739996.8|742020.5|740020.5|741979.9|739979.9|39
1638861510000|2021-12-07 07:18:30|741980.8|739980.8|741994.6|739994.6|742020.5|740020.5|741968.3|739968.3|36
1638861520000|2021-12-07 07:18:40|741975.4|739975.4|741834.4|739834.4|742005.2|740005.2|741793.4|739793.4|31
1638861530000|2021-12-07 07:18:50|741827|739827|741790|739790|741827.2|739827.2|741767.7|739767.7|36
1638861540000|2021-12-07 07:19:00|741784.1|739784.1|741730.1|739730.1|741784.1|739784.1|741729.5|739729.5|33
1638861550000|2021-12-07 07:19:10|741724.3|739724.3|741726.1|739726.1|741768|739768|741723.5|739723.5|31
1638861560000|2021-12-07 07:19:20|741704|739704|741803.1|739803.1|741803.1|739803.1|741691.9|739691.9|36
1638861570000|2021-12-07 07:19:30|741796.7|739796.7|741840.1|739840.1|741851.4|739851.4|741739.3|739739.3|36
1638861580000|2021-12-07 07:19:40|741838|739838|741809.2|739809.2|741838|739838|741799.7|739799.7|30
1638861590000|2021-12-07 07:19:50|741807.3|739807.3|741817.3|739817.3|741821.2|739821.2|741802.5|739802.5|31
1638861600000|2021-12-07 07:20:00|741792.7|739792.7|741553|739553|741801.5|739801.5|741550.9|739550.9|40
1638861610000|2021-12-07 07:20:10|741557.9|739557.9|741535.1|739535.1|741557.9|739557.9|741486.2|739486.2|38
1638861620000|2021-12-07 07:20:20|741533.4|739533.4|741496.4|739496.4|741552.7|739552.7|741491.9|739491.9|35
1638861630000|2021-12-07 07:20:30|741510.6|739510.6|741603.6|739603.6|741633.4|740131.8|741130.5|739510.6|37
1638861640000|2021-12-07 07:20:40|741600.2|739600.2|741490.3|739490.3|741605.8|739605.8|741483|739483|37
1638861650000|2021-12-07 07:20:50|741483.1|739483.1|741454|739454|741508.9|739508.9|741454|739454|38
1638861660000|2021-12-07 07:21:00|741468.5|739468.5|741603.9|739603.9|741609.2|739609.2|741468.5|739468.5|35
1638861670000|2021-12-07 07:21:10|741577.2|739577.2|741594.4|739594.4|741602.8|740134.2|741095.2|739577.2|33
1638861680000|2021-12-07 07:21:20|741603.1|739603.1|741499.5|739499.5|741603.1|739603.1|741475|739475|33
1638861690000|2021-12-07 07:21:30|741496.2|739496.2|741347.8|739347.8|741497.3|739497.3|741313.6|739313.6|36
1638861700000|2021-12-07 07:21:40|741340.3|739340.3|741408.1|739408.1|741414.2|739414.2|741332.2|739332.2|36
1638861710000|2021-12-07 07:21:50|741382|739382|741365|739365|741405.8|739405.8|741340.1|739340.1|38
1638861720000|2021-12-07 07:22:00|741389.8|739389.8|740906.4|739906.4|741414.4|739943.9|740900.1|739340.4|38
1638861730000|2021-12-07 07:22:10|740903.4|739903.4|740895.7|739895.7|740936.2|739936.2|740891.4|739891.4|27
1638861740000|2021-12-07 07:22:20|740912|739912|740873.9|739873.9|741390.9|739969.1|740837.2|739334|34
1638861750000|2021-12-07 07:22:30|741365.9|739365.9|740755.5|739755.5|741377.5|739883.8|740751.7|739242.1|39
1638861760000|2021-12-07 07:22:40|740763.8|739763.8|741140.3|739140.3|741140.3|739776.6|740667.9|739075.7|36
1638861770000|2021-12-07 07:22:50|741152.6|739152.6|741145.3|739145.3|741244.5|739244.5|741142.5|739142.5|39
1638861780000|2021-12-07 07:23:00|741141.8|739141.8|741226.9|739226.9|741260.1|739260.1|741111.4|739111.4|40
1638861790000|2021-12-07 07:23:10|741234.2|739234.2|741108.9|739108.9|741240.8|739240.8|741108.4|739108.4|39
1638861800000|2021-12-07 07:23:20|741096.7|739096.7|740958.5|738958.5|741155.7|739155.7|740911.3|738911.3|40
1638861810000|2021-12-07 07:23:30|740956.2|738956.2|740969.2|738969.2|741002.8|739002.8|740896.4|738896.4|38
1638861820000|2021-12-07 07:23:40|740935.9|738935.9|741199.4|739199.4|741223.4|739223.4|740911.1|738911.1|40
1638861830000|2021-12-07 07:23:50|741186.6|739186.6|741215.3|739215.3|741232.1|739232.1|741169.3|739169.3|34
1638861840000|2021-12-07 07:24:00|741222.9|739222.9|741225.2|739225.2|741253.5|739253.5|741180.7|739180.7|37
1638861850000|2021-12-07 07:24:10|741226.4|739226.4|741235|739235|741261.5|739261.5|741210.7|739210.7|37
1638861860000|2021-12-07 07:24:20|741296|739296|741367.8|739367.8|741377|739377|741296|739296|36
1638861870000|2021-12-07 07:24:30|741372.9|739372.9|741423.7|739423.7|741432.2|739432.2|741372.9|739372.9|28
1638861880000|2021-12-07 07:24:40|741414.9|739414.9|741529.1|739529.1|741536.9|739536.9|741385.1|739385.1|35
1638861890000|2021-12-07 07:24:50|741542.8|739542.8|741540.2|739540.2|741591.8|740003.3|740989.5|739501.6|36
1638861900000|2021-12-07 07:25:00|741508.5|739508.5|741564.6|739564.6|741591.6|739591.6|741497.8|739497.8|39
1638861910000|2021-12-07 07:25:10|741568.6|739568.6|740990.9|739990.9|741568.6|740001.9|740978.7|739543.1|33
1638861920000|2021-12-07 07:25:20|740976.7|739976.7|741675.2|739675.2|741675.2|740127.9|740975.7|739479.2|35
1638861930000|2021-12-07 07:25:30|741646.2|739646.2|741738.4|739738.4|741753.8|740249.1|741249.1|739644.6|40
1638861940000|2021-12-07 07:25:40|741224.3|740224.3|741724.5|739724.5|741759.6|740244.4|741224.3|739722.6|33
1638861950000|2021-12-07 07:25:50|741223.2|740223.2|741660.4|739660.4|741717.5|740223.2|741177.6|739660.4|32
1638861960000|2021-12-07 07:26:00|741163.8|740163.8|741827|739827|741827|740313.2|741130.7|739638.7|31
1638861970000|2021-12-07 07:26:10|741317.8|740317.8|741782.2|739782.2|741820.4|740317.8|741270.6|739770.4|38
1638861980000|2021-12-07 07:26:20|741280.6|740280.6|741795.6|739795.6|741817.8|740290|741279.5|739773.2|31
1638861990000|2021-12-07 07:26:30|741271.4|740271.4|741640.8|739640.8|741831.5|740280.9|741140.6|739634.4|33
1638862000000|2021-12-07 07:26:40|741648.7|739648.7|741196.3|740196.3|741722.6|740209.5|741101.5|739534.9|33
1638862010000|2021-12-07 07:26:50|741707.9|739707.9|741887.3|739887.3|741907.4|739907.4|741686.4|739686.4|38
1638862020000|2021-12-07 07:27:00|741886.7|739886.7|742044.5|740044.5|742068.1|740068.1|741883.8|739883.8|35
1638862030000|2021-12-07 07:27:10|742051.6|740051.6|741936.6|739936.6|742051.6|740447.2|741447.2|739900|40
1638862040000|2021-12-07 07:27:20|741919|739919|742094.9|740094.9|742130.2|740484.4|741484.4|739877|35
1638862050000|2021-12-07 07:27:30|742073.4|740073.4|741815.1|739815.1|742082.9|740572.8|741572.1|739811.3|34
1638862060000|2021-12-07 07:27:40|741768.8|739768.8|741265.9|740265.9|741812.8|740276.6|741265.9|739760.6|33
1638862070000|2021-12-07 07:27:50|741270.5|740270.5|741669|739669|741722.9|740270.5|741270.5|739639.4|38
1638862080000|2021-12-07 07:28:00|741659.3|739659.3|741478.6|739478.6|741659.3|739659.3|741445.2|739445.2|38
1638862090000|2021-12-07 07:28:10|741514.8|739514.8|741443.4|739443.4|741548.4|739548.4|741438.8|739438.8|40
1638862100000|2021-12-07 07:28:20|741440.2|739440.2|741421.1|739421.1|741497.3|739497.3|741415.4|739415.4|34
1638862110000|2021-12-07 07:28:30|741410|739410|741367.6|739367.6|741410|739410|741270|739270|39
1638862120000|2021-12-07 07:28:40|741347.9|739347.9|741313.8|739313.8|741367.2|739367.2|741245.9|739245.9|36
1638862130000|2021-12-07 07:28:50|741305.4|739305.4|741301.6|739301.6|741358.8|739358.8|741291.7|739291.7|39
1638862140000|2021-12-07 07:29:00|741274.5|739274.5|741429.2|739429.2|741433.5|739772|740771.5|739217.2|38
1638862150000|2021-12-07 07:29:10|741418.7|739418.7|741411.5|739411.5|741430.3|739430.3|741390.8|739390.8|36
1638862160000|2021-12-07 07:29:20|741422.7|739422.7|741324.4|739324.4|741430.8|739867.9|740861.6|739311.5|35
1638862170000|2021-12-07 07:29:30|741325.6|739325.6|741327.8|739327.8|741343|739826.8|740814|739294|33
1638862180000|2021-12-07 07:29:40|741310.9|739310.9|741374.2|739374.2|741399|739399|741308.4|739308.4|28
1638862190000|2021-12-07 07:29:50|741393.6|739393.6|741391.6|739391.6|741422.6|739422.6|741366.9|739366.9|31
1638862200000|2021-12-07 07:30:00|741387.6|739387.6|741267.8|739267.8|741387.6|739794.9|740790.7|739222.8|38
1638862210000|2021-12-07 07:30:10|741275.3|739275.3|741247.5|739247.5|741280.8|739671.9|740656.9|739163.8|37
1638862220000|2021-12-07 07:30:20|740745.6|739745.6|741173.8|739173.8|741301.2|739745.6|740731.7|739160.4|32
1638862230000|2021-12-07 07:30:30|741175.4|739175.4|741231.5|739231.5|741255|739255|741169.6|739169.6|31
1638862240000|2021-12-07 07:30:40|741229.4|739229.4|741201.4|739201.4|741238.2|739238.2|741192.6|739192.6|31
1638862250000|2021-12-07 07:30:50|741190.2|739190.2|741220|739220|741241.6|739708.2|740678.3|739179.4|34
1638862260000|2021-12-07 07:31:00|741212.6|739212.6|740693.8|739693.8|741239.5|739735.2|740678.9|739183.5|38
1638862270000|2021-12-07 07:31:10|740693.5|739693.5|740613.1|739613.1|741226.7|739705.1|740592.9|739203|37
1638862280000|2021-12-07 07:31:20|740612.3|739612.3|740606.5|739606.5|740620.9|739620.9|740594.2|739594.2|33
1638862290000|2021-12-07 07:31:30|740610.1|739610.1|740606.7|739606.7|740613.6|739613.6|740569.3|739569.3|30
1638862300000|2021-12-07 07:31:40|740594.9|739594.9|740613.5|739613.5|740624.3|739624.3|740576.6|739576.6|32
1638862310000|2021-12-07 07:31:50|740622.7|739622.7|740613.2|739613.2|740622.7|739622.7|740595.9|739595.9|33
1638862320000|2021-12-07 07:32:00|740605.5|739605.5|741576.8|739576.8|741576.8|740001.2|740594.4|739407.5|39
1638862330000|2021-12-07 07:32:10|741597|739597|741584.2|739584.2|741652.1|740103|741064.4|739571|39
1638862340000|2021-12-07 07:32:20|741582.8|739582.8|741506.8|739506.8|741582.8|740074|740983|739496.2|34
1638862350000|2021-12-07 07:32:30|741031|740031|741671.7|739671.7|741671.7|740105|741006.7|739518.1|32
1638862360000|2021-12-07 07:32:40|741645.3|739645.3|741515.1|739515.1|741680.8|740157.7|740997.3|739508.4|32
1638862370000|2021-12-07 07:32:50|741008|740008|741499|739499|741511.1|740008|740984.6|739491.5|29
1638862380000|2021-12-07 07:33:00|741503.5|739503.5|741404.1|739404.1|741504.6|739968.6|740887.5|739382.8|33
1638862390000|2021-12-07 07:33:10|741426.2|739426.2|741344.4|739344.4|741426.2|739426.2|741335.5|739335.5|28
1638862400000|2021-12-07 07:33:20|741327.8|739327.8|741244.7|739244.7|741327.8|739327.8|741204|739204|34
1638862410000|2021-12-07 07:33:30|741237.6|739237.6|740712.7|739712.7|741247.6|739712.7|740704.7|739198.2|36
1638862420000|2021-12-07 07:33:40|740696.2|739696.2|740675|739675|740725.7|739725.7|740662|739662|33
1638862430000|2021-12-07 07:33:50|740668.1|739668.1|740674.8|739674.8|741226.9|739699|740663.3|739182.5|34
1638862440000|2021-12-07 07:34:00|740673.8|739673.8|740662.1|739662.1|740673.8|739673.8|740655.2|739655.2|34
1638862450000|2021-12-07 07:34:10|740661.4|739661.4|740741.5|739741.5|741289.9|739745.2|740655.1|739203.5|28
1638862460000|2021-12-07 07:34:20|740735.2|739735.2|740705.1|739705.1|741317.1|739817.5|740700.5|739256.4|38
1638862470000|2021-12-07 07:34:30|740731.8|739731.8|740777.7|739777.7|741274.7|739789.5|740709.6|739250.4|29
1638862480000|2021-12-07 07:34:40|740797|739797|740750.9|739750.9|740807.2|739807.2|740737.1|739737.1|34
1638862490000|2021-12-07 07:34:50|740737.4|739737.4|740754.1|739754.1|740793.3|739793.3|740733.9|739733.9|29
1638862500000|2021-12-07 07:35:00|740740.1|739740.1|740780.5|739780.5|740821.7|739821.7|740720.6|739720.6|36
1638862510000|2021-12-07 07:35:10|740779.7|739779.7|740777.6|739777.6|740779.7|739779.7|740693.3|739693.3|37
1638862520000|2021-12-07 07:35:20|740767.1|739767.1|740711.8|739711.8|740768.4|739768.4|740697|739697|37
1638862530000|2021-12-07 07:35:30|740717.4|739717.4|740869.9|739869.9|741375.2|739871.8|740692.9|739375.2|29
1638862540000|2021-12-07 07:35:40|740847.7|739847.7|740754.5|739754.5|740855.4|739855.4|740754.5|739754.5|38
1638862550000|2021-12-07 07:35:50|740753.4|739753.4|740758.6|739758.6|740767.8|739767.8|740737.2|739737.2|34
1638862560000|2021-12-07 07:36:00|740768.1|739768.1|740814.6|739814.6|740814.6|739814.6|740753|739753|35
1638862570000|2021-12-07 07:36:10|740853.4|739853.4|740874.4|739874.4|740887.6|739887.6|740825|739825|36
1638862580000|2021-12-07 07:36:20|740865.3|739865.3|740923.5|739923.5|740942.4|739942.4|740853.1|739853.1|39
1638862590000|2021-12-07 07:36:30|740920.9|739920.9|741001.9|740001.9|741449.1|740003.9|740903.8|739449.1|36
1638862600000|2021-12-07 07:36:40|740996.6|739996.6|741053.2|740053.2|741499.1|740055.8|740968.7|739474.8|37
1638862610000|2021-12-07 07:36:50|741057|740057|741731.3|739731.3|741759.6|740161|741034.5|739728.8|38
1638862620000|2021-12-07 07:37:00|741719|739719|741751.9|739751.9|741774.3|740250.8|741183.7|739696.1|38
1638862630000|2021-12-07 07:37:10|741752.4|739752.4|741296|740296|741752.4|740324.7|741247.2|739748.3|36
1638862640000|2021-12-07 07:37:20|741297.7|740297.7|741299.9|740299.9|741317.2|740317.2|741283.4|740283.4|30
1638862650000|2021-12-07 07:37:30|741292|740292|741294.5|740294.5|741305|740305|741285.7|740285.7|24
1638862660000|2021-12-07 07:37:40|741295.1|740295.1|741224.5|740224.5|741306.6|740306.6|741190.6|740190.6|30
1638862670000|2021-12-07 07:37:50|741209.4|740209.4|741186.5|740186.5|741222.7|740222.7|741178.3|740178.3|38
1638862680000|2021-12-07 07:38:00|741193.9|740193.9|741204.1|740204.1|741255.6|740255.6|741170.8|740170.8|38
1638862690000|2021-12-07 07:38:10|741220|740220|741122|740122|741666.8|740220|741115.9|739648.5|36
1638862700000|2021-12-07 07:38:20|741125.9|740125.9|741050|740050|741126.4|740126.4|741022.5|740022.5|35
1638862710000|2021-12-07 07:38:30|741037.9|740037.9|741018.1|740018.1|741043.8|740043.8|741012|740012|29
1638862720000|2021-12-07 07:38:40|741012.9|740012.9|741010|740010|741012.9|740012.9|740960.2|739960.2|30
1638862730000|2021-12-07 07:38:50|740995.6|739995.6|741066|740066|741096|740096|740995.6|739995.6|36
1638862740000|2021-12-07 07:39:00|741074.4|740074.4|741055|740055|741083.6|740083.6|741042.2|740042.2|32
1638862750000|2021-12-07 07:39:10|741052.1|740052.1|741036.1|740036.1|741052.1|740052.1|741001.5|740001.5|39
1638862760000|2021-12-07 07:39:20|741028.4|740028.4|741078.2|740078.2|741619.4|740124.3|741025.6|739596.7|38
1638862770000|2021-12-07 07:39:30|741075.3|740075.3|741082|740082|741581.7|740105.9|741030.7|739581.7|38
1638862780000|2021-12-07 07:39:40|741082.1|740082.1|741075.2|740075.2|741091.2|740091.2|741065.3|740065.3|34
1638862790000|2021-12-07 07:39:50|741045|740045|741023.4|740023.4|741045|740045|741009.4|740009.4|35
1638862800000|2021-12-07 07:40:00|741020.9|740020.9|741030.2|740030.2|741073.6|740073.6|741020.2|740020.2|34
1638862810000|2021-12-07 07:40:10|741022.1|740022.1|741048.8|740048.8|741061.2|740061.2|741015.6|740015.6|31
1638862820000|2021-12-07 07:40:20|741046.2|740046.2|741049.6|740049.6|741079.5|740079.5|741042|740042|31
1638862830000|2021-12-07 07:40:30|741030.3|740030.3|741035.3|740035.3|741044|740044|741022.1|740022.1|28
1638862840000|2021-12-07 07:40:40|741033.6|740033.6|741064.2|740064.2|741064.2|740064.2|741016.7|740016.7|30
1638862850000|2021-12-07 07:40:50|741057.4|740057.4|741798.1|739798.1|741832|740321.7|741045|739796.1|38
1638862860000|2021-12-07 07:41:00|741807.4|739807.4|741301.9|740301.9|741826.4|740332.4|741290.5|739789.8|36
1638862870000|2021-12-07 07:41:10|741319.6|740319.6|741320.1|740320.1|741327.2|740327.2|741285|740285|36
1638862880000|2021-12-07 07:41:20|741325.7|740325.7|741878.2|739878.2|741878.2|740364.5|741310|739878.2|26
1638862890000|2021-12-07 07:41:30|741333.2|740333.2|741344.2|740344.2|741892.2|740375.6|741333.2|739892.2|31
1638862900000|2021-12-07 07:41:40|741355|740355|741405|740405|741920.7|740425|741345.6|739902.7|35
1638862910000|2021-12-07 07:41:50|741405.8|740405.8|741412.4|740412.4|741421.9|740421.9|741392.2|740392.2|33
1638862920000|2021-12-07 07:42:00|741422.8|740422.8|741428.1|740428.1|741440.3|740440.3|741411.8|740411.8|30
1638862930000|2021-12-07 07:42:10|741437.3|740437.3|741597.3|740597.3|742124.1|740603.5|741422.2|740099.3|36
1638862940000|2021-12-07 07:42:20|741596.7|740596.7|741621|740621|741633.2|740633.2|741584.1|740584.1|37
1638862950000|2021-12-07 07:42:30|741628.6|740628.6|741561.6|740561.6|742095.2|740638.2|741549.5|740071.3|35
1638862960000|2021-12-07 07:42:40|741548|740548|741652.4|740652.4|741656.5|740656.5|741528.9|740528.9|30
1638862970000|2021-12-07 07:42:50|741645.4|740645.4|741627.5|740627.5|741651.2|740651.2|741615.7|740615.7|34
1638862980000|2021-12-07 07:43:00|741622.2|740622.2|741590.7|740590.7|741626.2|740626.2|741590.7|740590.7|33
1638862990000|2021-12-07 07:43:10|741601.6|740601.6|741649|740649|741649|740649|741529.4|740529.4|39
1638863000000|2021-12-07 07:43:20|741643.7|740643.7|741637.7|740637.7|741658.7|740658.7|741633.5|740633.5|32
1638863010000|2021-12-07 07:43:30|741631.8|740631.8|741574.9|740574.9|741653.2|740653.2|741542.4|740542.4|34
1638863020000|2021-12-07 07:43:40|741566.7|740566.7|741560.7|740560.7|741605.2|740605.2|741530.2|740530.2|35
1638863030000|2021-12-07 07:43:50|741559|740559|741535|740535|741563.8|740563.8|741525.1|740525.1|30
1638863040000|2021-12-07 07:44:00|741540.8|740540.8|741543.6|740543.6|741562.2|740562.2|741521.4|740521.4|33
1638863050000|2021-12-07 07:44:10|741538.2|740538.2|741537.4|740537.4|741540.1|740540.1|741528.5|740528.5|37
1638863060000|2021-12-07 07:44:20|741542.6|740542.6|741608.6|740608.6|741634|740634|741542.6|740542.6|34
1638863070000|2021-12-07 07:44:30|741612.4|740612.4|741585.7|740585.7|741627.7|740627.7|741577.9|740577.9|38
1638863080000|2021-12-07 07:44:40|741592.7|740592.7|741542.9|740542.9|741592.7|740592.7|741542.9|740542.9|35
1638863090000|2021-12-07 07:44:50|741553.6|740553.6|741574|740574|741588.4|740588.4|741535|740535|36
1638863100000|2021-12-07 07:45:00|741565.7|740565.7|741510.7|740510.7|741625.2|740625.2|741500.8|740500.8|37
1638863110000|2021-12-07 07:45:10|741503.1|740503.1|741516.8|740516.8|741524.3|740524.3|741500.7|740500.7|34
1638863120000|2021-12-07 07:45:20|741518.5|740518.5|741508.7|740508.7|741528|740528|741508.2|740508.2|30
1638863130000|2021-12-07 07:45:30|741509.5|740509.5|741507|740507|741524.4|740524.4|741499.6|740499.6|27
1638863140000|2021-12-07 07:45:40|741522.4|740522.4|741518.7|740518.7|741522.5|740522.5|741509.4|740509.4|29
1638863150000|2021-12-07 07:45:50|741511.4|740511.4|741507.3|740507.3|741523.2|740523.2|741503.2|740503.2|32
1638863160000|2021-12-07 07:46:00|741512.8|740512.8|741522.1|740522.1|741527.1|740527.1|741503.2|740503.2|32
1638863170000|2021-12-07 07:46:10|741518.2|740518.2|741513.4|740513.4|741523.2|740523.2|741506.4|740506.4|31
1638863180000|2021-12-07 07:46:20|741516.8|740516.8|741483|740483|741577.9|740577.9|741482.9|740482.9|33
1638863190000|2021-12-07 07:46:30|741484.5|740484.5|741484.6|740484.6|741490.3|740490.3|741475.9|740475.9|31
1638863200000|2021-12-07 07:46:40|741487.9|740487.9|741524.4|740524.4|741524.9|740524.9|741479.5|740479.5|28
1638863210000|2021-12-07 07:46:50|741518.4|740518.4|741510.1|740510.1|741524.8|740524.8|741507.7|740507.7|29
1638863220000|2021-12-07 07:47:00|741523.4|740523.4|741525.2|740525.2|741533.9|740533.9|741517.7|740517.7|24
1638863230000|2021-12-07 07:47:10|741525.1|740525.1|741539.4|740539.4|741539.8|740539.8|741523.3|740523.3|24
1638863240000|2021-12-07 07:47:20|741537|740537|741524.1|740524.1|741546.2|740546.2|741524.1|740524.1|24
1638863250000|2021-12-07 07:47:30|741521.6|740521.6|741536.5|740536.5|741540.1|740540.1|741507.7|740507.7|32
1638863260000|2021-12-07 07:47:40|741537|740537|741544.5|740544.5|741552.7|740552.7|741519.9|740519.9|32
1638863270000|2021-12-07 07:47:50|741552.2|740552.2|741531.2|740531.2|741552.2|740552.2|741521.7|740521.7|28
1638863280000|2021-12-07 07:48:00|741526.4|740526.4|741519.7|740519.7|741540.2|740540.2|741517.5|740517.5|29
1638863290000|2021-12-07 07:48:10|741535.1|740535.1|741524|740524|741535.1|740535.1|741507.1|740507.1|33
1638863300000|2021-12-07 07:48:20|741527.5|740527.5|741616.9|740616.9|741643.1|740643.1|741527.5|740527.5|40
1638863310000|2021-12-07 07:48:30|741609|740609|741661.9|740661.9|741670|740670|741603.5|740603.5|34
1638863320000|2021-12-07 07:48:40|741675.3|740675.3|741656.4|740656.4|741677.8|740677.8|741656.4|740656.4|33
1638863330000|2021-12-07 07:48:50|741652.4|740652.4|741677.8|740677.8|741678.4|740678.4|741638.8|740638.8|32
1638863340000|2021-12-07 07:49:00|741673.3|740673.3|741812.4|740812.4|742494.2|740961.5|741669.4|740414.3|37
1638863350000|2021-12-07 07:49:10|741808.2|740808.2|741861.7|740861.7|741879.2|740879.2|741807.5|740807.5|39
1638863360000|2021-12-07 07:49:20|741863.7|740863.7|741878.4|740878.4|741924.7|740924.7|741861.3|740861.3|34
1638863370000|2021-12-07 07:49:30|741876.1|740876.1|741923.4|740923.4|741923.4|740923.4|741858.5|740858.5|33
1638863380000|2021-12-07 07:49:40|741917.4|740917.4|741946.5|740946.5|742017.5|741017.5|741895.5|740895.5|33
1638863390000|2021-12-07 07:49:50|741946|740946|742282.3|740282.3|742282.3|740960.9|741841|740282.3|31
1638863400000|2021-12-07 07:50:00|742263.1|740263.1|741824|740824|742389.4|740824|741757.1|740255.4|39
1638863410000|2021-12-07 07:50:10|741823.7|740823.7|742335.6|740335.6|742335.6|740831.7|741805.1|740307.7|37
1638863420000|2021-12-07 07:50:20|741853.8|740853.8|742324.5|740324.5|742353.3|740879.7|741822.6|740312.3|35
1638863430000|2021-12-07 07:50:30|742324|740324|741820.5|740820.5|742324|740836|741817.9|740307.1|31
1638863440000|2021-12-07 07:50:40|741830.1|740830.1|741770|740770|741830.1|740830.1|741770|740770|33
1638863450000|2021-12-07 07:50:50|741765.6|740765.6|741949.9|740949.9|742463.1|740953.6|741765.6|740463.1|30
1638863460000|2021-12-07 07:51:00|742482.5|740482.5|742491|740491|742530.4|740960|741948.6|740400.1|39
1638863470000|2021-12-07 07:51:10|742494.3|740494.3|741954.5|740954.5|742521.9|741001.2|741935|740447|36
1638863480000|2021-12-07 07:51:20|741949.1|740949.1|741995.7|740995.7|742007.7|741007.7|741919.1|740919.1|40
1638863490000|2021-12-07 07:51:30|742004.5|741004.5|742073.9|741073.9|742090|741090|741958.4|740958.4|38
1638863500000|2021-12-07 07:51:40|742076.3|741076.3|742913.4|740913.4|742922.9|741399.1|742060.6|740771|34
1638863510000|2021-12-07 07:51:50|742902.7|740902.7|742940.7|740940.7|742950.8|740950.8|742884.5|740884.5|37
1638863520000|2021-12-07 07:52:00|742961.6|740961.6|742890.1|740890.1|742961.6|741376.6|742286.2|740778.1|37
1638863530000|2021-12-07 07:52:10|742899.8|740899.8|742872|740872|742908.4|741390.3|742385.6|740867.7|30
1638863540000|2021-12-07 07:52:20|742871.7|740871.7|742371.8|741371.8|742871.7|741381|742315.5|740826.1|34
1638863550000|2021-12-07 07:52:30|742364.1|741364.1|742352|741352|742860.7|741382.1|742335|740860.7|31
1638863560000|2021-12-07 07:52:40|742322.6|741322.6|742368.9|741368.9|742383.3|741383.3|742322.6|741322.6|29
1638863570000|2021-12-07 07:52:50|742370.5|741370.5|742338.6|741338.6|742376.4|741376.4|742324.1|741324.1|23
1638863580000|2021-12-07 07:53:00|742338.1|741338.1|742372.3|741372.3|742374.4|741374.4|742324.7|741324.7|34
1638863590000|2021-12-07 07:53:10|742361.7|741361.7|742370.1|741370.1|742391.1|741391.1|742343.1|741343.1|32
1638863600000|2021-12-07 07:53:20|742374|741374|742306.5|741306.5|742387.2|741387.2|742290.5|741290.5|35
1638863610000|2021-12-07 07:53:30|742240.1|741240.1|742171.2|741171.2|742697.8|741240.1|742155.9|740667.4|36
1638863620000|2021-12-07 07:53:40|742169.1|741169.1|742864.4|740864.4|742869.3|741278.6|742158.9|740723.5|38
1638863630000|2021-12-07 07:53:50|742883.1|740883.1|742282.3|741282.3|742895.6|741381.1|742282.3|740796.6|38
1638863640000|2021-12-07 07:54:00|742263.3|741263.3|742422.9|741422.9|742830.7|741428|742262|740830.7|29
1638863650000|2021-12-07 07:54:10|742420.2|741420.2|742429.7|741429.7|742433.7|741433.7|742409.6|741409.6|35
1638863660000|2021-12-07 07:54:20|742417.5|741417.5|742426|741426|742431.5|741431.5|742412.4|741412.4|35
1638863670000|2021-12-07 07:54:30|742424.3|741424.3|742351.1|741351.1|742895.7|741424.3|742331.6|740838.5|32
1638863680000|2021-12-07 07:54:40|742838.5|740838.5|742785.8|740785.8|742848.2|740848.2|742784.7|740784.7|35
1638863690000|2021-12-07 07:54:50|742790.1|740790.1|742294.1|741294.1|742801.2|741308.3|742292|740772.8|34
1638863700000|2021-12-07 07:55:00|742298.4|741298.4|742372.6|741372.6|742864|741391.2|742267.8|740791.8|36
1638863710000|2021-12-07 07:55:10|742891.6|740891.6|742376.5|741376.5|742891.6|741393.2|742351.8|740861.8|34
1638863720000|2021-12-07 07:55:20|742371.6|741371.6|742400.6|741400.6|742407.6|741407.6|742360.3|741360.3|30
1638863730000|2021-12-07 07:55:30|742398.1|741398.1|742384|741384|742408.7|741408.7|742373|741373|32
1638863740000|2021-12-07 07:55:40|742380.5|741380.5|742376.1|741376.1|742385.1|741385.1|742375.6|741375.6|27
1638863750000|2021-12-07 07:55:50|742376.9|741376.9|742382.9|741382.9|742391.9|741391.9|742370|741370|32
1638863760000|2021-12-07 07:56:00|742366.1|741366.1|742431.6|741431.6|742434.6|741434.6|742327.7|741327.7|34
1638863770000|2021-12-07 07:56:10|742440.4|741440.4|742441.7|741441.7|742441.7|741441.7|742406.8|741406.8|29
1638863780000|2021-12-07 07:56:20|742432.5|741432.5|742422.2|741422.2|742458.5|741458.5|742410.8|741410.8|30
1638863790000|2021-12-07 07:56:30|742419.2|741419.2|742451.7|741451.7|742451.7|741451.7|742401.9|741401.9|30
1638863800000|2021-12-07 07:56:40|742452.9|741452.9|742431.2|741431.2|742480.8|741480.8|742431.2|741431.2|27
1638863810000|2021-12-07 07:56:50|742442.1|741442.1|742404.7|741404.7|742442.1|741442.1|742388.7|741388.7|33
1638863820000|2021-12-07 07:57:00|742388.2|741388.2|742423.7|741423.7|742455.8|741455.8|742372.1|741372.1|35
1638863830000|2021-12-07 07:57:10|742403|741403|742436.7|741436.7|742436.7|741436.7|742346.3|741346.3|34
1638863840000|2021-12-07 07:57:20|742441|741441|742405.6|741405.6|742458.5|741458.5|742394.8|741394.8|35
1638863850000|2021-12-07 07:57:30|742414.1|741414.1|742331.3|741331.3|742415.3|741415.3|742329.3|741329.3|35
1638863860000|2021-12-07 07:57:40|742326.7|741326.7|742345.8|741345.8|742364.8|741364.8|742295.9|741295.9|36
1638863870000|2021-12-07 07:57:50|742353.5|741353.5|742307.2|741307.2|742837.8|741357.9|742293.8|740837.8|33
1638863880000|2021-12-07 07:58:00|742298.6|741298.6|742340|741340|742361.9|741361.9|742292.2|741292.2|36
1638863890000|2021-12-07 07:58:10|742326.4|741326.4|742344.6|741344.6|742831.6|741409.5|742315.5|740801.8|29
1638863900000|2021-12-07 07:58:20|742356.8|741356.8|742466.5|741466.5|742514.5|741514.5|742333.9|741333.9|31
1638863910000|2021-12-07 07:58:30|742486.3|741486.3|742454.9|741454.9|742951.7|741486.3|742405.6|740951.7|26
1638863920000|2021-12-07 07:58:40|742457.2|741457.2|742463.4|741463.4|742467.7|741467.7|742398.9|741398.9|26
1638863930000|2021-12-07 07:58:50|742465.3|741465.3|742614.8|741614.8|742622.6|741622.6|742465|741465|32
1638863940000|2021-12-07 07:59:00|742631.4|741631.4|742632|741632|742655.6|741655.6|742622.6|741622.6|26
1638863950000|2021-12-07 07:59:10|742636.9|741636.9|742849.7|740849.7|743046.8|741651.7|742370|740842.1|39
1638863960000|2021-12-07 07:59:20|742863.5|740863.5|743083.1|741083.1|743115|741633|742355.5|740846|39
1638863970000|2021-12-07 07:59:30|743081.3|741081.3|743089.8|741089.8|743099|741663.7|742593.8|741024.5|36
1638863980000|2021-12-07 07:59:40|743079.5|741079.5|743115.6|741115.6|743128|741565.7|742550.4|741005.7|30
1638863990000|2021-12-07 07:59:50|743115.3|741115.3|742994.1|740994.1|743118.6|741118.6|742970.3|740970.3|36
1638864000000|2021-12-07 08:00:00|742985.6|740985.6|742896.5|740896.5|743096.4|741613.4|742554.5|740892.3|40
1638864010000|2021-12-07 08:00:10|742898.8|740898.8|743015.1|741015.1|743018.9|741509|742505.3|740898.8|39
1638864020000|2021-12-07 08:00:20|743012.3|741012.3|742981.2|740981.2|743111.7|741555|742508.6|740964.5|39
1638864030000|2021-12-07 08:00:30|742963.4|740963.4|742554|741554|743091.8|741569|742447.1|740963.4|36
1638864040000|2021-12-07 08:00:40|742546.4|741546.4|742553.1|741553.1|743049.2|741586.8|742535.4|741035.3|36
1638864050000|2021-12-07 08:00:50|743050.3|741050.3|742517.8|741517.8|743050.3|741552.6|742474.4|741039.5|35
1638864060000|2021-12-07 08:01:00|742542|741542|742626.4|741626.4|743107.4|741635.3|742542|741090.7|38
1638864070000|2021-12-07 08:01:10|742563.7|741563.7|742473.1|741473.1|743073.7|741578.1|742457.5|741073.7|38
1638864080000|2021-12-07 08:01:20|742463.4|741463.4|742576.8|741576.8|743030.7|741613.6|742463.4|740992.2|36
1638864090000|2021-12-07 08:01:30|742570.8|741570.8|742539.4|741539.4|742599.6|741599.6|742465|741465|37
1638864100000|2021-12-07 08:01:40|742537.4|741537.4|742524.5|741524.5|742541.4|741541.4|742511.7|741511.7|34
1638864110000|2021-12-07 08:01:50|742512.3|741512.3|742486.3|741486.3|742517.7|741517.7|742456.7|741456.7|37
1638864120000|2021-12-07 08:02:00|742494.7|741494.7|742443.6|741443.6|742515.1|741515.1|742421.4|741421.4|36
1638864130000|2021-12-07 08:02:10|742454.2|741454.2|742488.1|741488.1|742567.3|741567.3|742287.6|741287.6|39
1638864140000|2021-12-07 08:02:20|742501.1|741501.1|742486.9|741486.9|742570.1|741570.1|742478.3|741478.3|40
1638864150000|2021-12-07 08:02:30|742482.5|741482.5|742455.7|741455.7|742496.3|741496.3|742434.1|741434.1|35
1638864160000|2021-12-07 08:02:40|742486|741486|742512.7|741512.7|742605.5|741605.5|742463.8|741463.8|37
1638864170000|2021-12-07 08:02:50|742515|741515|742486.3|741486.3|742522.7|741522.7|742480.6|741480.6|32
1638864180000|2021-12-07 08:03:00|742478.9|741478.9|742490.6|741490.6|742491.8|741491.8|742445.8|741445.8|35
1638864190000|2021-12-07 08:03:10|742499|741499|742481.8|741481.8|742505.3|741505.3|742422.1|741422.1|34
1638864200000|2021-12-07 08:03:20|742491.9|741491.9|742300.3|741300.3|742491.9|741491.9|742300.3|741300.3|33
1638864210000|2021-12-07 08:03:30|742299.1|741299.1|742201.1|741201.1|742299.1|741299.1|742200.8|741200.8|34
1638864220000|2021-12-07 08:03:40|742197.6|741197.6|742264.6|741264.6|742264.6|741264.6|742169.9|741169.9|39
1638864230000|2021-12-07 08:03:50|742248.7|741248.7|742381.1|741381.1|742381.1|741381.1|742241.1|741241.1|36
1638864240000|2021-12-07 08:04:00|742375.3|741375.3|742409|741409|742490.3|741490.3|742351|741351|35
1638864250000|2021-12-07 08:04:10|742404.5|741404.5|742381.9|741381.9|742404.5|741404.5|742347.5|741347.5|38
1638864260000|2021-12-07 08:04:20|742371.8|741371.8|742421.4|741421.4|742463.6|741463.6|742356|741356|36
1638864270000|2021-12-07 08:04:30|742436.5|741436.5|742329.2|741329.2|742444.2|741444.2|742326.1|741326.1|34
1638864280000|2021-12-07 08:04:40|742323.7|741323.7|742372.2|741372.2|742372.2|741372.2|742320|741320|32
1638864290000|2021-12-07 08:04:50|742362.6|741362.6|742364.2|741364.2|742364.2|741364.2|742305.3|741305.3|31
1638864300000|2021-12-07 08:05:00|742355|741355|742291.6|741291.6|742421.8|741421.8|742289.5|741289.5|34
1638864310000|2021-12-07 08:05:10|742290.8|741290.8|742290.3|741290.3|742299.6|741299.6|742274.5|741274.5|27
1638864320000|2021-12-07 08:05:20|742284.3|741284.3|742503.9|741503.9|742525.9|741525.9|742282.8|741282.8|33
1638864330000|2021-12-07 08:05:30|742501.3|741501.3|742522.3|741522.3|742571.4|741571.4|742484.4|741484.4|34
1638864340000|2021-12-07 08:05:40|742543.1|741543.1|742496.8|741496.8|742543.1|741543.1|742480.4|741480.4|34
1638864350000|2021-12-07 08:05:50|742506.8|741506.8|742668.5|741668.5|742668.5|741668.5|742485.9|741485.9|33
1638864360000|2021-12-07 08:06:00|742677.7|741677.7|742786.6|741786.6|743378.2|741791.9|742677.7|741280.9|39
1638864370000|2021-12-07 08:06:10|742738|741738|743081.7|741081.7|743243.1|741738.2|742571|741070.9|40
1638864380000|2021-12-07 08:06:20|743078.3|741078.3|743038.7|741038.7|743078.3|741572.8|742550.9|741036.6|36
1638864390000|2021-12-07 08:06:30|743041|741041|743090|741090|743104.3|741591.2|742518.1|741018.6|29
1638864400000|2021-12-07 08:06:40|742620|741620|742624|741624|742634.6|741634.6|742613.3|741613.3|23
1638864410000|2021-12-07 08:06:50|742618.4|741618.4|742627.3|741627.3|742628.4|741628.4|742607.7|741607.7|30
1638864420000|2021-12-07 08:07:00|742618.7|741618.7|742504.4|741504.4|742652.4|741652.4|742497.9|741497.9|36
1638864430000|2021-12-07 08:07:10|742505.3|741505.3|742496.7|741496.7|742515.9|741515.9|742486.8|741486.8|27
1638864440000|2021-12-07 08:07:20|742495.1|741495.1|742503.3|741503.3|742509.8|741509.8|742483.9|741483.9|28
1638864450000|2021-12-07 08:07:30|742495|741495|742456|741456|742524.1|741524.1|742454|741454|33
1638864460000|2021-12-07 08:07:40|742446.9|741446.9|742342.5|741342.5|742850|741446.9|742321.2|740825.9|34
1638864470000|2021-12-07 08:07:50|742359|741359|742506.9|740506.9|742878.6|741371.7|742066.1|740486.5|37
1638864480000|2021-12-07 08:08:00|742490.2|740490.2|742556.2|740556.2|742560.2|740560.2|742462.2|740462.2|40
1638864490000|2021-12-07 08:08:10|742077.9|741077.9|742626.2|740626.2|742650.3|741129.8|742068.7|740582.9|38
1638864500000|2021-12-07 08:08:20|742621.4|740621.4|741988.5|740988.5|742621.4|741061.5|741972.1|740500.2|36
1638864510000|2021-12-07 08:08:30|742009.3|741009.3|742527.8|740527.8|742543.6|741043.7|741987.5|740494.5|36
1638864520000|2021-12-07 08:08:40|742036.7|741036.7|741998.1|740998.1|742521|741036.7|741982.6|740506.9|29
1638864530000|2021-12-07 08:08:50|741983|740983|742164.4|741164.4|742196.4|741196.4|741979.3|740979.3|34
1638864540000|2021-12-07 08:09:00|742179.3|741179.3|742133.8|741133.8|742182.5|741182.5|742110.6|741110.6|34
1638864550000|2021-12-07 08:09:10|742120|741120|742206.4|741206.4|742254.5|741254.5|742120|741120|34
1638864560000|2021-12-07 08:09:20|742205.1|741205.1|742132.5|741132.5|742205.1|741205.1|742128.1|741128.1|32
1638864570000|2021-12-07 08:09:30|742160.2|741160.2|742145.5|741145.5|742184.9|741184.9|742136.6|741136.6|34
1638864580000|2021-12-07 08:09:40|742154.1|741154.1|742140.6|741140.6|742156.9|741156.9|742121.1|741121.1|23
1638864590000|2021-12-07 08:09:50|742127.1|741127.1|742258.8|741258.8|742305.5|741305.5|742127.1|741127.1|38
1638864600000|2021-12-07 08:10:00|742265.4|741265.4|742281.5|741281.5|742287.4|741287.4|742262.1|741262.1|35
1638864610000|2021-12-07 08:10:10|742283.7|741283.7|742315.2|741315.2|742438.3|741438.3|742283.7|741283.7|37
1638864620000|2021-12-07 08:10:20|742323.5|741323.5|742401.4|741401.4|742401.4|741401.4|742291.2|741291.2|36
1638864630000|2021-12-07 08:10:30|742402.5|741402.5|742370|741370|742437.5|741437.5|742359|741359|35
1638864640000|2021-12-07 08:10:40|742375.5|741375.5|742208.7|741208.7|742375.5|741375.5|742198.4|741198.4|35
1638864650000|2021-12-07 08:10:50|742222.8|741222.8|742162.4|741162.4|742222.8|741222.8|742157.7|741157.7|38
1638864660000|2021-12-07 08:11:00|742169|741169|742186.7|741186.7|742699.8|741243.7|742163.4|740699.8|37
1638864670000|2021-12-07 08:11:10|742195.2|741195.2|742210.4|741210.4|742215.1|741215.1|742163|741163|31
1638864680000|2021-12-07 08:11:20|742177.9|741177.9|742152.1|741152.1|742181.9|741181.9|742143.8|741143.8|32
1638864690000|2021-12-07 08:11:30|742139.6|741139.6|742184.8|741184.8|742184.8|741184.8|742139.6|741139.6|32
1638864700000|2021-12-07 08:11:40|742163.9|741163.9|742127.2|741127.2|742170.7|741170.7|742110|741110|34
1638864710000|2021-12-07 08:11:50|742131.8|741131.8|742051.2|741051.2|742131.8|741131.8|742046.3|741046.3|35
1638864720000|2021-12-07 08:12:00|742043.4|741043.4|742067.8|741067.8|742085.8|741085.8|742043.4|741043.4|29
1638864730000|2021-12-07 08:12:10|742072.8|741072.8|742059.5|741059.5|742083.4|741083.4|742049.6|741049.6|33
1638864740000|2021-12-07 08:12:20|742062|741062|741990.9|740990.9|742079|741079|741985.4|740985.4|34
1638864750000|2021-12-07 08:12:30|741999.3|740999.3|741929.1|740929.1|742022.3|741022.3|741929.1|740929.1|37
1638864760000|2021-12-07 08:12:40|741941.7|740941.7|742054.5|741054.5|742111.1|741111.1|741924.5|740924.5|31
1638864770000|2021-12-07 08:12:50|742032.8|741032.8|742071.7|741071.7|742071.9|741071.9|742024|741024|35
1638864780000|2021-12-07 08:13:00|742105.8|741105.8|742063.5|741063.5|742110.6|741110.6|742036.5|741036.5|32
1638864790000|2021-12-07 08:13:10|742063.9|741063.9|741960.6|740960.6|742063.9|741063.9|741925.6|740925.6|36
1638864800000|2021-12-07 08:13:20|741975.6|740975.6|741961.8|740961.8|742039.7|741039.7|741938.5|740938.5|33
1638864810000|2021-12-07 08:13:30|741955.5|740955.5|741944.6|740944.6|741973.3|740973.3|741939.8|740939.8|30
1638864820000|2021-12-07 08:13:40|741944.8|740944.8|741920.6|740920.6|741946|740946|741916.4|740916.4|29
1638864830000|2021-12-07 08:13:50|741916.6|740916.6|741770.1|740770.1|741916.6|740916.6|741760.6|740760.6|29
1638864840000|2021-12-07 08:14:00|741799.3|740799.3|741808|740808|741866.2|740866.2|741795|740795|36
1638864850000|2021-12-07 08:14:10|741849.8|740849.8|741985.2|740985.2|742409.4|740990.7|741831.3|740399.9|36
1638864860000|2021-12-07 08:14:20|741996.1|740996.1|742581.7|740581.7|742581.7|741221|741881.6|740558.3|36
1638864870000|2021-12-07 08:14:30|742578.5|740578.5|742049.7|741049.7|742598.3|741060.3|742036.4|740536.6|27
1638864880000|2021-12-07 08:14:40|742051.4|741051.4|742092|741092|742580.3|741092|742049.2|740569.9|32
1638864890000|2021-12-07 08:14:50|742089.6|741089.6|742058.6|741058.6|742623.3|741102.2|742043.3|740613.2|27
1638864900000|2021-12-07 08:15:00|742052.9|741052.9|742115.1|741115.1|742135.2|741135.2|742039.3|741039.3|37
1638864910000|2021-12-07 08:15:10|742116.7|741116.7|742709.2|740709.2|742750.9|741277.7|742113.7|740709.2|34
1638864920000|2021-12-07 08:15:20|742713.8|740713.8|742299.3|741299.3|742771.3|741314|742292.9|740711.1|34
1638864930000|2021-12-07 08:15:30|742335.2|741335.2|742240.3|741240.3|742783.6|741335.2|742234.3|740750.6|30
1638864940000|2021-12-07 08:15:40|742249.1|741249.1|742197.2|741197.2|742249.1|741249.1|742186.8|741186.8|27
1638864950000|2021-12-07 08:15:50|742193.8|741193.8|742142.5|741142.5|742193.8|741193.8|742137.3|741137.3|26
1638864960000|2021-12-07 08:16:00|742141.3|741141.3|742117.3|741117.3|742141.3|741141.3|742084.6|741084.6|36
1638864970000|2021-12-07 08:16:10|742103.3|741103.3|742105|741105|742132.6|741132.6|742071.6|741071.6|32
1638864980000|2021-12-07 08:16:20|742110.8|741110.8|742269.3|741269.3|742289.5|741289.5|742101.9|741101.9|36
1638864990000|2021-12-07 08:16:30|742270.5|741270.5|742317.8|741317.8|742340.8|741340.8|742227.8|741227.8|30
1638865000000|2021-12-07 08:16:40|742332.2|741332.2|742276.4|741276.4|742346|741346|742268.8|741268.8|36
1638865010000|2021-12-07 08:16:50|742289.8|741289.8|742259|741259|742304.2|741304.2|742236.6|741236.6|34
1638865020000|2021-12-07 08:17:00|742251.7|741251.7|742184.6|741184.6|742251.7|741251.7|742178.8|741178.8|37
1638865030000|2021-12-07 08:17:10|742182|741182|742143.1|741143.1|742187.5|741187.5|742143.1|741143.1|32
1638865040000|2021-12-07 08:17:20|742143|741143|742207.5|741207.5|742207.5|741207.5|742128.7|741128.7|24
1638865050000|2021-12-07 08:17:30|742198.2|741198.2|742315.7|741315.7|742350.9|741350.9|742197.8|741197.8|32
1638865060000|2021-12-07 08:17:40|742320.5|741320.5|742365.6|741365.6|742372|741372|742264.5|741264.5|32
1638865070000|2021-12-07 08:17:50|742362.4|741362.4|742299.7|741299.7|742362.4|741362.4|742299.3|741299.3|31
1638865080000|2021-12-07 08:18:00|742308.4|741308.4|742310.9|741310.9|742317.9|741317.9|742286.5|741286.5|31
1638865090000|2021-12-07 08:18:10|742310.1|741310.1|742334.7|741334.7|742343.9|741343.9|742299.1|741299.1|32
1638865100000|2021-12-07 08:18:20|742330|741330|742468.2|741468.2|742493.7|741493.7|742302.7|741302.7|37
1638865110000|2021-12-07 08:18:30|742460.9|741460.9|742461.4|741461.4|742484.6|741484.6|742459.3|741459.3|33
1638865120000|2021-12-07 08:18:40|742467.8|741467.8|742408.9|741408.9|742467.8|741467.8|742395.3|741395.3|32
1638865130000|2021-12-07 08:18:50|742408.1|741408.1|742432.5|741432.5|742432.5|741432.5|742375.1|741375.1|38
1638865140000|2021-12-07 08:19:00|742426.6|741426.6|742459.8|741459.8|742488|741488|742426.6|741426.6|30
1638865150000|2021-12-07 08:19:10|742462.1|741462.1|742386.1|741386.1|742467.3|741467.3|742379.3|741379.3|29
1638865160000|2021-12-07 08:19:20|742385.5|741385.5|742338.4|741338.4|742385.5|741385.5|742334.5|741334.5|30
1638865170000|2021-12-07 08:19:30|742340.7|741340.7|742343.6|741343.6|742431.8|741431.8|742334.4|741334.4|36
1638865180000|2021-12-07 08:19:40|742350.8|741350.8|742498.3|741498.3|742506.5|741506.5|742279|741279|38
1638865190000|2021-12-07 08:19:50|742491.7|741491.7|742371.3|741371.3|742503.6|741503.6|742371.3|741371.3|28
1638865200000|2021-12-07 08:20:00|742352.6|741352.6|742549.8|741549.8|742553.5|741553.5|742332.8|741332.8|37
1638865210000|2021-12-07 08:20:10|742557|741557|742535.6|741535.6|742557.7|741557.7|742522.1|741522.1|30
1638865220000|2021-12-07 08:20:20|742545.4|741545.4|742507.8|741507.8|742545.4|741545.4|742505|741505|31
1638865230000|2021-12-07 08:20:30|742492.9|741492.9|742433.3|741433.3|742504.2|741504.2|742432.4|741432.4|31
1638865240000|2021-12-07 08:20:40|742437.1|741437.1|742449.6|741449.6|742470.5|741470.5|742415.5|741415.5|32
1638865250000|2021-12-07 08:20:50|742453.8|741453.8|742568|741568|742579.8|741579.8|742436.4|741436.4|31
1638865260000|2021-12-07 08:21:00|742561.9|741561.9|742573.4|741573.4|742584.7|741584.7|742542.2|741542.2|30
1638865270000|2021-12-07 08:21:10|742566.9|741566.9|742952.8|740952.8|742960.2|741566.9|742472.5|740949.1|36
1638865280000|2021-12-07 08:21:20|742950.5|740950.5|742554.1|741554.1|743001.2|741592.6|742471.8|740917.1|37
1638865290000|2021-12-07 08:21:30|742571.4|741571.4|742648.6|741648.6|742652.6|741652.6|742550.9|741550.9|29
1638865300000|2021-12-07 08:21:40|742642.6|741642.6|742670.5|741670.5|742689.3|741689.3|742611.8|741611.8|33
1638865310000|2021-12-07 08:21:50|742667.7|741667.7|742667.9|741667.9|742698.3|741698.3|742614.4|741614.4|36
1638865320000|2021-12-07 08:22:00|742665.1|741665.1|742795.8|741795.8|742813.6|741813.6|742660.4|741660.4|33
1638865330000|2021-12-07 08:22:10|742800.6|741800.6|742799.1|741799.1|742819.5|741819.5|742779.3|741779.3|24
1638865340000|2021-12-07 08:22:20|742804.3|741804.3|742888.9|741888.9|742895.1|741895.1|742787.4|741787.4|28
1638865350000|2021-12-07 08:22:30|742877.9|741877.9|742807.4|741807.4|742887.4|741887.4|742801.5|741801.5|31
1638865360000|2021-12-07 08:22:40|742823.7|741823.7|742835.8|741835.8|742848.6|741848.6|742794.8|741794.8|31
1638865370000|2021-12-07 08:22:50|742839.7|741839.7|742817.9|741817.9|742840.4|741840.4|742790.8|741790.8|28
1638865380000|2021-12-07 08:23:00|742821.2|741821.2|742782.4|741782.4|742836.5|741836.5|742782.4|741782.4|38
1638865390000|2021-12-07 08:23:10|742785|741785|742770.7|741770.7|742786.2|741786.2|742766.5|741766.5|28
1638865400000|2021-12-07 08:23:20|742769.7|741769.7|742773.6|741773.6|742782.9|741782.9|742763.1|741763.1|31
1638865410000|2021-12-07 08:23:30|742774.6|741774.6|742857.4|741857.4|742871.1|741871.1|742755.1|741755.1|31
1638865420000|2021-12-07 08:23:40|742852.9|741852.9|742859.2|741859.2|742874.8|741874.8|742842.2|741842.2|31
1638865430000|2021-12-07 08:23:50|742873.5|741873.5|743046.8|742046.8|743054.6|742054.6|742873.5|741873.5|33
1638865440000|2021-12-07 08:24:00|743030.5|742030.5|743061.3|742061.3|743069.1|742069.1|743027.7|742027.7|27
1638865450000|2021-12-07 08:24:10|743062.4|742062.4|743061.6|742061.6|743066.8|742066.8|743052.3|742052.3|21
1638865460000|2021-12-07 08:24:20|743062.4|742062.4|743033.6|742033.6|743067.9|742067.9|743011.4|742011.4|26
1638865470000|2021-12-07 08:24:30|743034.7|742034.7|743068.7|742068.7|743090.1|742090.1|743034.7|742034.7|27
1638865480000|2021-12-07 08:24:40|743066.3|742066.3|742932.5|741932.5|743069.4|742069.4|742922.4|741922.4|35
1638865490000|2021-12-07 08:24:50|742917.7|741917.7|742881.5|741881.5|742917.7|741917.7|742831|741831|36
1638865500000|2021-12-07 08:25:00|742879.4|741879.4|742859.9|741859.9|742880.9|741880.9|742838.4|741838.4|36
1638865510000|2021-12-07 08:25:10|742851.9|741851.9|742832.3|741832.3|742914.4|741914.4|742812.2|741812.2|33
1638865520000|2021-12-07 08:25:20|742819.4|741819.4|742785|741785|742820.1|741820.1|742770.3|741770.3|28
1638865530000|2021-12-07 08:25:30|742763|741763|742704.9|741704.9|742790.3|741790.3|742699.1|741699.1|35
1638865540000|2021-12-07 08:25:40|742683.1|741683.1|742501.6|741501.6|742990.4|741683.1|742475.7|740925.3|37
1638865550000|2021-12-07 08:25:50|742517.9|741517.9|742646.2|741646.2|743008.4|741712.8|742489.2|740975.6|40
1638865560000|2021-12-07 08:26:00|742660.6|741660.6|742728.1|741728.1|743235.5|741729.7|742586.5|741214.9|39
1638865570000|2021-12-07 08:26:10|742701|741701|742711.7|741711.7|742797|741797|742648.4|741648.4|33
1638865580000|2021-12-07 08:26:20|742720.3|741720.3|742628.6|741628.6|742723.4|741723.4|742624.8|741624.8|30
1638865590000|2021-12-07 08:26:30|742617.9|741617.9|742589|741589|742617.9|741617.9|742543.3|741543.3|37
1638865600000|2021-12-07 08:26:40|742583.9|741583.9|742552|741552|742583.9|741583.9|742535.3|741535.3|33
1638865610000|2021-12-07 08:26:50|742564.5|741564.5|742810.1|741810.1|742818.3|741818.3|742564.5|741564.5|33
1638865620000|2021-12-07 08:27:00|742829|741829|743789.7|741789.7|743948.9|742070.2|742812.8|741531.4|38
1638865630000|2021-12-07 08:27:10|743861.7|741861.7|743709.2|741709.2|743870.9|741870.9|743707.2|741707.2|37
1638865640000|2021-12-07 08:27:20|743737.4|741737.4|743975|741975|743999.2|742481.4|743194.2|741692.6|38
1638865650000|2021-12-07 08:27:30|743955.8|741955.8|743891|741891|743955.8|741955.8|743845.4|741845.4|38
1638865660000|2021-12-07 08:27:40|743355.2|742355.2|743297.1|742297.1|743858.5|742355.2|743261.7|741683.8|37
1638865670000|2021-12-07 08:27:50|743761.7|741761.7|743204.9|742204.9|743807.6|742274.5|743204.9|741707|31
1638865680000|2021-12-07 08:28:00|743210.3|742210.3|743738.1|741738.1|743784.3|742237.4|743171|741698|31
1638865690000|2021-12-07 08:28:10|743757.2|741757.2|743769.9|741769.9|743785.9|742279.5|743279.5|741710|36
1638865700000|2021-12-07 08:28:20|743762.8|741762.8|743227|742227|743762.8|742250.8|743198.3|741737.7|27
1638865710000|2021-12-07 08:28:30|743230.5|742230.5|743367.4|742367.4|743851.3|742377.5|743230.5|741744.7|33
1638865720000|2021-12-07 08:28:40|743863.4|741863.4|743238.6|742238.6|743863.4|742282.4|743237.5|741751.8|29
1638865730000|2021-12-07 08:28:50|743244|742244|743197.5|742197.5|743749.9|742252.7|743197.5|741723.4|28
1638865740000|2021-12-07 08:29:00|743201|742201|744043.9|742043.9|744082.8|742539.4|743200.7|741965.2|40
1638865750000|2021-12-07 08:29:10|743523|742523|743976.2|741976.2|744014.9|742523|743428|741930.6|35
1638865760000|2021-12-07 08:29:20|743963|741963|743448.8|742448.8|743963|742455.1|743419|741931.7|30
1638865770000|2021-12-07 08:29:30|743428.7|742428.7|743422.5|742422.5|744020.9|742526.4|743422.5|741941.2|35
1638865780000|2021-12-07 08:29:40|743399.9|742399.9|743261.9|742261.9|743915.7|742417.6|743261.9|741788.9|37
1638865790000|2021-12-07 08:29:50|743177.3|742177.3|743684.9|741684.9|743687.5|742193.3|743090.4|741585.5|38
1638865800000|2021-12-07 08:30:00|743140.4|742140.4|743683.8|741683.8|743729.1|742207.7|743134.8|741634|34
1638865810000|2021-12-07 08:30:10|743182|742182|743728.5|741728.5|743734|742196.2|743182|741677.5|28
1638865820000|2021-12-07 08:30:20|743320.7|742320.7|743921.8|741921.8|743921.8|742413|743316.5|741812.8|36
1638865830000|2021-12-07 08:30:30|743930.5|741930.5|743833.9|741833.9|743947.7|742462.2|743269.3|741766.3|37
1638865840000|2021-12-07 08:30:40|743830.7|741830.7|743740.7|741740.7|743833.6|742278.9|743267.9|741726.7|33
1638865850000|2021-12-07 08:30:50|743738.5|741738.5|743738.6|741738.6|743751.6|741751.6|743733|741733|31
1638865860000|2021-12-07 08:31:00|743761.5|741761.5|743437.4|742437.4|743964.6|742457.9|743437.4|741751.6|34
1638865870000|2021-12-07 08:31:10|743436.9|742436.9|743936.4|741936.4|743965.8|742470.5|743432|741935.5|27
1638865880000|2021-12-07 08:31:20|743895.3|741895.3|743461.1|742461.1|743939.8|742466.9|743419.8|741890.4|30
1638865890000|2021-12-07 08:31:30|743486|742486|744324|742324|744373.8|742652.7|743450.7|742094.7|36
1638865900000|2021-12-07 08:31:40|744303.2|742303.2|743659.9|742659.9|744303.2|742725.3|743650.5|742212.1|35
1638865910000|2021-12-07 08:31:50|743659.3|742659.3|743499.8|742499.8|744062.7|742659.3|743487.5|741914|38
1638865920000|2021-12-07 08:32:00|743511.9|742511.9|743586.6|742586.6|744101.9|742600|743498|742011.2|37
1638865930000|2021-12-07 08:32:10|743581.8|742581.8|743568.4|742568.4|744056.1|742588.5|743556.2|742050.1|31
1638865940000|2021-12-07 08:32:20|743573.8|742573.8|743566.2|742566.2|743590.4|742590.4|743563.8|742563.8|30
1638865950000|2021-12-07 08:32:30|743565.8|742565.8|743677.4|742677.4|744202.9|742690.9|743495.2|742163|33
1638865960000|2021-12-07 08:32:40|743676.4|742676.4|743791.2|742791.2|744184.7|742794.6|743675.7|742177.8|34
1638865970000|2021-12-07 08:32:50|743787.1|742787.1|743722.5|742722.5|744318|742803.8|743722.5|742275.6|33
1638865980000|2021-12-07 08:33:00|743729.4|742729.4|743892.3|742892.3|743892.3|742892.3|743720|742720|38
1638865990000|2021-12-07 08:33:10|743896.6|742896.6|744752.9|742752.9|744804.7|742910|743883.8|742605.3|37
1638866000000|2021-12-07 08:33:20|744751.8|742751.8|744035.7|743035.7|744769.9|743151.7|744028.5|742586.1|36
1638866010000|2021-12-07 08:33:30|744035.1|743035.1|743947.9|742947.9|744604.8|743035.1|743749|742296.2|34
1638866020000|2021-12-07 08:33:40|743973.4|742973.4|744540.1|742540.1|744581|743105.4|743973.4|742436.4|33
1638866030000|2021-12-07 08:33:50|744061.9|743061.9|744056.6|743056.6|744574.2|743080|744048.2|742547.9|31
1638866040000|2021-12-07 08:34:00|744060.3|743060.3|744580.2|742580.2|744671.8|743120.3|744045|742554.8|32
1638866050000|2021-12-07 08:34:10|744560|742560|744047|743047|744574.2|743085.1|744041.8|742549.4|36
1638866060000|2021-12-07 08:34:20|744043.1|743043.1|744068.1|743068.1|744582.7|743083.5|744040|742569.6|36
1638866070000|2021-12-07 08:34:30|744061.3|743061.3|744076.5|743076.5|744083.1|743083.1|744041|743041|29
1638866080000|2021-12-07 08:34:40|744095.7|743095.7|744123.7|743123.7|744588.7|743154.3|744093.8|742586.6|38
1638866090000|2021-12-07 08:34:50|744117.7|743117.7|744202.6|743202.6|744243.1|743243.1|744103.3|743103.3|35
1638866100000|2021-12-07 08:35:00|744192.5|743192.5|744349.7|743349.7|744364.1|743364.1|744188.4|743188.4|35
1638866110000|2021-12-07 08:35:10|744340.4|743340.4|744956.3|742956.3|744956.3|743461.1|744340.4|742949.8|37
1638866120000|2021-12-07 08:35:20|744454.6|743454.6|744517.3|743517.3|745175.9|743680.9|744454.6|742997.9|37
1638866130000|2021-12-07 08:35:30|745019.1|743019.1|745225.4|743225.4|745292.1|743292.1|745019.1|743019.1|37
1638866140000|2021-12-07 08:35:40|745226.6|743226.6|744605.9|743605.9|745226.6|743703.3|744592.5|743088.7|37
1638866150000|2021-12-07 08:35:50|744606.6|743606.6|744660.2|743660.2|745122.1|743675.9|744506.6|743079.3|40
1638866160000|2021-12-07 08:36:00|744656.8|743656.8|745324.6|743324.6|745439|743785.8|744653.9|743296.4|38
1638866170000|2021-12-07 08:36:10|745334.3|743334.3|744443.2|743443.2|745334.3|743828.3|744426.5|742945|37
1638866180000|2021-12-07 08:36:20|744530.5|743530.5|744709|743709|745229.4|743720.7|744516.3|743182.6|36
1638866190000|2021-12-07 08:36:30|744714.4|743714.4|744495|743495|744716.7|743716.7|744478.4|743478.4|35
1638866200000|2021-12-07 08:36:40|744494.7|743494.7|744409.1|743409.1|744989.7|743494.7|744400|742981.8|33
1638866210000|2021-12-07 08:36:50|744407|743407|744466.7|743466.7|744492.5|743492.5|744404.2|743404.2|29
1638866220000|2021-12-07 08:37:00|744462.2|743462.2|744295.4|743295.4|744960|743469.9|744295.4|742940.5|37
1638866230000|2021-12-07 08:37:10|744326.1|743326.1|744712.7|742712.7|744822.2|743328.8|744191.8|742712.7|33
1638866240000|2021-12-07 08:37:20|744728.6|742728.6|744420.8|743420.8|745005.3|743507|744378.2|742728.6|37
1638866250000|2021-12-07 08:37:30|744410.9|743410.9|744457.7|743457.7|744790.3|743457.7|744273.2|742768.4|30
1638866260000|2021-12-07 08:37:40|744520|743520|744627.4|743627.4|745095.4|743633.3|744447.5|742947.1|34
1638866270000|2021-12-07 08:37:50|744707.2|743707.2|745143.6|743143.6|745292.6|743750.8|744707.2|743143.6|36
1638866280000|2021-12-07 08:38:00|745165.4|743165.4|745460.4|743460.4|745528.8|743746.1|744523.7|743014.2|37
1638866290000|2021-12-07 08:38:10|745472.2|743472.2|745219.3|743219.3|745487.9|743947.4|744927.8|743218.4|38
1638866300000|2021-12-07 08:38:20|745215.3|743215.3|745167.2|743167.2|745235.7|743235.7|745066.1|743066.1|39
1638866310000|2021-12-07 08:38:30|745169.7|743169.7|744994.6|742994.6|745189|743189|744987.3|742987.3|34
1638866320000|2021-12-07 08:38:40|745015.5|743015.5|745034.6|743034.6|745035.2|743530.9|744530.9|742975.9|34
1638866330000|2021-12-07 08:38:50|744545.8|743545.8|744833.3|742833.3|745062.4|743545.8|744292.1|742792|38
1638866340000|2021-12-07 08:39:00|744850.7|742850.7|744972.4|742972.4|744972.4|743355.6|744268.5|742740|37
1638866350000|2021-12-07 08:39:10|744508|743508|744345.9|743345.9|745003|743508|744321.4|742965.2|29
1638866360000|2021-12-07 08:39:20|744845.4|742845.4|744512.6|743512.6|744902.9|743536.8|744339.3|742845.4|32
1638866370000|2021-12-07 08:39:30|744504.3|743504.3|745104.9|743104.9|745171.2|743671.7|744497.2|743104.9|34
1638866380000|2021-12-07 08:39:40|745111.5|743111.5|744568.1|743568.1|745111.5|743595.4|744568.1|743076.8|27
1638866390000|2021-12-07 08:39:50|744577.8|743577.8|744678.7|743678.7|745142.3|743700.4|744577.8|743118.2|34
1638866400000|2021-12-07 08:40:00|744697.4|743697.4|744687.1|743687.1|744716.9|743716.9|744684|743684|34
1638866410000|2021-12-07 08:40:10|744686.6|743686.6|744703.8|743703.8|745180|743715.4|744678.9|743180|30
1638866420000|2021-12-07 08:40:20|744702.5|743702.5|744682.7|743682.7|744704.4|743704.4|744675.5|743675.5|32
1638866430000|2021-12-07 08:40:30|744693.2|743693.2|744691.7|743691.7|744712.4|743712.4|744595.7|743595.7|35
1638866440000|2021-12-07 08:40:40|744698|743698|744855.6|743855.6|744855.6|743855.6|744691.9|743691.9|31
1638866450000|2021-12-07 08:40:50|744862.3|743862.3|744826.4|743826.4|744873.8|743873.8|744818.9|743818.9|39
1638866460000|2021-12-07 08:41:00|744829|743829|744852.6|743852.6|744974.2|743974.2|744829|743829|38
1638866470000|2021-12-07 08:41:10|744851.9|743851.9|744985.4|743985.4|744992.1|743992.1|744846.7|743846.7|34
1638866480000|2021-12-07 08:41:20|744989.2|743989.2|745000.6|744000.6|745009.5|744009.5|744988.4|743988.4|28
1638866490000|2021-12-07 08:41:30|745012.2|744012.2|745317.7|744317.7|745825.2|744334.6|745012.2|743672.2|40
1638866500000|2021-12-07 08:41:40|745328.9|744328.9|745819.4|743819.4|745908.5|744328.9|745323.1|743811|38
1638866510000|2021-12-07 08:41:50|745833.7|743833.7|745143.5|744143.5|745833.7|744220.7|745111.9|743602.5|37
1638866520000|2021-12-07 08:42:00|745158.5|744158.5|745403.5|743403.5|745615|744200.9|744859.9|743372.5|37
1638866530000|2021-12-07 08:42:10|744896|743896|745373.7|743373.7|745424.5|743901.2|744835.5|743363.9|39
1638866540000|2021-12-07 08:42:20|745385.5|743385.5|744855.9|743855.9|745385.5|743868.3|744831.5|743333.9|34
1638866550000|2021-12-07 08:42:30|744860|743860|744746.5|743746.5|745364|743870.9|744746.5|743188.6|37
1638866560000|2021-12-07 08:42:40|745261.4|743261.4|744846.7|743846.7|745394.8|743870.6|744837.9|743254.5|35
1638866570000|2021-12-07 08:42:50|744855.4|743855.4|744795|743795|744857.5|743857.5|744795|743795|32
1638866580000|2021-12-07 08:43:00|744790.3|743790.3|744720.2|743720.2|745164.5|743828.9|744667.3|743164.5|39
1638866590000|2021-12-07 08:43:10|744726|743726|744731.4|743731.4|745233.4|743731.7|744698.1|743215.6|35
1638866600000|2021-12-07 08:43:20|744729.9|743729.9|744738|743738|745243|743797.3|744700.8|743208.5|32
1638866610000|2021-12-07 08:43:30|744732.2|743732.2|744700.3|743700.3|744753|743753|744697.2|743697.2|27
1638866620000|2021-12-07 08:43:40|744695.6|743695.6|744718.4|743718.4|745213.8|743737.2|744484.7|743191.2|37
1638866630000|2021-12-07 08:43:50|744728.1|743728.1|744723.3|743723.3|744739.2|743739.2|744707.5|743707.5|29
1638866640000|2021-12-07 08:44:00|744721.2|743721.2|744747|743747|744747.9|743747.9|744705.3|743705.3|29
1638866650000|2021-12-07 08:44:10|744749.6|743749.6|745334.2|743334.2|745419.6|743957.1|744744.5|743326|38
1638866660000|2021-12-07 08:44:20|744852.5|743852.5|744982.4|743982.4|744982.4|743982.4|744852.5|743852.5|37
1638866670000|2021-12-07 08:44:30|744981.3|743981.3|744999.9|743999.9|745009.3|744009.3|744974.1|743974.1|31
1638866680000|2021-12-07 08:44:40|744994.2|743994.2|744988.5|743988.5|744997.5|743997.5|744967.6|743967.6|27
1638866690000|2021-12-07 08:44:50|744988.3|743988.3|744989.8|743989.8|744991.4|743991.4|744987.4|743987.4|18
1638866700000|2021-12-07 08:45:00|745026.8|744026.8|744990.4|743990.4|745130|744130|744971.8|743971.8|34
1638866710000|2021-12-07 08:45:10|744999.1|743999.1|744988|743988|745046.7|744046.7|744976|743976|33
1638866720000|2021-12-07 08:45:20|744989.9|743989.9|744846.8|743846.8|744994.1|743994.1|744846.8|743846.8|34
1638866730000|2021-12-07 08:45:30|744844.5|743844.5|744666.4|743666.4|744844.5|743844.5|744666.4|743666.4|36
1638866740000|2021-12-07 08:45:40|744650.9|743650.9|744690.4|743690.4|745175.9|743703.7|744650.9|743165|37
1638866750000|2021-12-07 08:45:50|744694.3|743694.3|744634.6|743634.6|744700.9|743700.9|744564|743564|39
1638866760000|2021-12-07 08:46:00|744649.3|743649.3|744524.5|743524.5|745053.5|743649.3|744489.8|742975.6|39
1638866770000|2021-12-07 08:46:10|744522.7|743522.7|744429|743429|744923.8|743532|744410.2|742919.9|39
1638866780000|2021-12-07 08:46:20|744429.6|743429.6|745009|743009|745009|743511|744428.1|742988.8|36
1638866790000|2021-12-07 08:46:30|744998.7|742998.7|744446.8|743446.8|744998.8|743479.7|744444.4|742959.3|33
1638866800000|2021-12-07 08:46:40|744447.9|743447.9|744490.8|743490.8|744999.8|743507.9|744444.2|742990.8|34
1638866810000|2021-12-07 08:46:50|744478.9|743478.9|744391.6|743391.6|744487.6|743487.6|744391.6|743391.6|35
1638866820000|2021-12-07 08:47:00|744352.1|743352.1|744433.1|743433.1|744866.7|743438.4|744327.8|742843.7|38
1638866830000|2021-12-07 08:47:10|744442.4|743442.4|744776|743776|745239.5|743827.5|744420|743239.5|38
1638866840000|2021-12-07 08:47:20|744792.7|743792.7|745450.6|743450.6|745457.7|743876|744772.4|743289.7|37
1638866850000|2021-12-07 08:47:30|745457|743457|744964.4|743964.4|745459.1|743967.9|744943.9|743432.1|33
1638866860000|2021-12-07 08:47:40|744962.4|743962.4|744913.5|743913.5|745453.3|743967|744892.3|743446.9|29
1638866870000|2021-12-07 08:47:50|745401.4|743401.4|745359.5|743359.5|745401.4|743879.1|744862.9|743358.1|31
1638866880000|2021-12-07 08:48:00|745360.3|743360.3|745340|743340|745372.7|743882.2|744833.9|743337.3|39
1638866890000|2021-12-07 08:48:10|745347|743347|744866.1|743866.1|745359|743870.3|744858.2|743336.3|33
1638866900000|2021-12-07 08:48:20|744870.7|743870.7|744837.6|743837.6|745363.1|743893.7|744837.6|743336.6|29
1638866910000|2021-12-07 08:48:30|744834.3|743834.3|744780.3|743780.3|745343.6|743834.3|744750.5|743259.4|36
1638866920000|2021-12-07 08:48:40|745322|743322|744810.1|743810.1|745322|743810.1|744685|743322|31
1638866930000|2021-12-07 08:48:50|744800.1|743800.1|744779.5|743779.5|744804.8|743804.8|744764.4|743764.4|34
1638866940000|2021-12-07 08:49:00|744787.7|743787.7|744786.9|743786.9|745443.9|743951.6|744769.5|743426.6|36
1638866950000|2021-12-07 08:49:10|744784.7|743784.7|744731.1|743731.1|744795.6|743795.6|744710.4|743710.4|30
1638866960000|2021-12-07 08:49:20|744726.4|743726.4|744747|743747|744795.8|743795.8|744724.8|743724.8|30
1638866970000|2021-12-07 08:49:30|744748.7|743748.7|745105.5|743105.5|745116.2|743751.5|744570|743044.2|26
1638866980000|2021-12-07 08:49:40|745107.1|743107.1|744611.8|743611.8|745114|743617.2|744595.7|743084.5|30
1638866990000|2021-12-07 08:49:50|744591.5|743591.5|744694.5|743694.5|745098.6|743694.5|744570.1|743085.6|36
1638867000000|2021-12-07 08:50:00|745237.6|743237.6|744969.6|743969.6|745357.8|743970.4|744802.9|743237.6|40
1638867010000|2021-12-07 08:50:10|744952.7|743952.7|745358.5|743358.5|745380.4|743965.2|744847.2|743357.7|31
1638867020000|2021-12-07 08:50:20|745367.5|743367.5|745446|743446|745456|743981.5|744963.8|743367.5|36
1638867030000|2021-12-07 08:50:30|745458|743458|744940.6|743940.6|745458|743960.5|744936.5|743421.6|31
1638867040000|2021-12-07 08:50:40|744949.3|743949.3|745052.9|744052.9|745053.5|744053.5|744939.7|743939.7|35
1638867050000|2021-12-07 08:50:50|745066.2|744066.2|745563.3|743563.3|745572.2|744066.2|745050.5|743552.9|34
1638867060000|2021-12-07 08:51:00|745572.5|743572.5|745088.8|744088.8|745578.9|744089.4|745056.8|743565.8|32
1638867070000|2021-12-07 08:51:10|745089.4|744089.4|745284.3|744284.3|745812.9|744295|745089.4|743763.6|37
1638867080000|2021-12-07 08:51:20|745294.5|744294.5|745218|744218|745295.6|744295.6|745199.7|744199.7|33
1638867090000|2021-12-07 08:51:30|745227.7|744227.7|745091.3|744091.3|745602.2|744240.2|745068.8|743581.8|34
1638867100000|2021-12-07 08:51:40|745094|744094|745065.2|744065.2|745111.5|744111.5|745057.4|744057.4|32
1638867110000|2021-12-07 08:51:50|745090.4|744090.4|745495.6|743495.6|745555.7|744114.5|745017.4|743495.6|34
1638867120000|2021-12-07 08:52:00|745500.7|743500.7|744950.5|743950.5|745509.9|743974|744941.2|743482.1|34
1638867130000|2021-12-07 08:52:10|744945.2|743945.2|744954.8|743954.8|744961.9|743961.9|744941.9|743941.9|31
1638867140000|2021-12-07 08:52:20|744961.2|743961.2|744994.1|743994.1|745024|744024|744961.2|743961.2|31
1638867150000|2021-12-07 08:52:30|745007|744007|745654.2|743654.2|745687.4|744191|744992.7|743651.7|28
1638867160000|2021-12-07 08:52:40|745652.1|743652.1|745197.6|744197.6|745700.2|744228.5|745188.7|743652.1|34
1638867170000|2021-12-07 08:52:50|745220.6|744220.6|745206.9|744206.9|745251.8|744251.8|745202.2|744202.2|29
1638867180000|2021-12-07 08:53:00|745230.5|744230.5|745140.2|744140.2|745262.1|744262.1|745140.2|744140.2|30
1638867190000|2021-12-07 08:53:10|745151.2|744151.2|744935.5|743935.5|745151.2|744151.2|744935.5|743935.5|36
1638867200000|2021-12-07 08:53:20|744943.2|743943.2|745139|744139|745429.5|744140.4|744895|743424.2|37
1638867210000|2021-12-07 08:53:30|745139.6|744139.6|745086.4|744086.4|745169.5|744169.5|745059.9|744059.9|37
1638867220000|2021-12-07 08:53:40|745074.6|744074.6|745073.2|744073.2|745528.5|744131.6|745023.2|743509|36
1638867230000|2021-12-07 08:53:50|745068.1|744068.1|745075.5|744075.5|745086.6|744086.6|745048.2|744048.2|31
1638867240000|2021-12-07 08:54:00|745048|744048|745053.6|744053.6|745058.5|744058.5|745048|744048|20
1638867250000|2021-12-07 08:54:10|745058.4|744058.4|745062.1|744062.1|745064.6|744064.6|745048.9|744048.9|20
1638867260000|2021-12-07 08:54:20|745065|744065|745078.6|744078.6|745083.7|744083.7|745052|744052|28
1638867270000|2021-12-07 08:54:30|745076.5|744076.5|745004.6|744004.6|745538.2|744076.5|744833|743318.6|32
1638867280000|2021-12-07 08:54:40|745007.8|744007.8|745011.1|744011.1|745560.2|744069.6|745007.8|743527.6|30
1638867290000|2021-12-07 08:54:50|745005.1|744005.1|744988.5|743988.5|745009.9|744009.9|744984.2|743984.2|35
1638867300000|2021-12-07 08:55:00|744979.2|743979.2|744882.7|743882.7|744985.4|743985.4|744882.3|743882.3|36
1638867310000|2021-12-07 08:55:10|744896.4|743896.4|745533.4|743533.4|745562|744157.2|744896.4|743533.4|30
1638867320000|2021-12-07 08:55:20|745542.7|743542.7|745048.6|744048.6|745542.7|744108.8|745032.9|743521.8|34
1638867330000|2021-12-07 08:55:30|745057.4|744057.4|745023.3|744023.3|745064.6|744064.6|745015|744015|28
1638867340000|2021-12-07 08:55:40|745023.1|744023.1|745046.3|744046.3|745048.8|744048.8|744970.7|743970.7|33
1638867350000|2021-12-07 08:55:50|745041.1|744041.1|744982.4|743982.4|745041.1|744041.1|744982.4|743982.4|31
1638867360000|2021-12-07 08:56:00|744989.7|743989.7|744816.2|743816.2|744995.9|743995.9|744816.2|743816.2|38
1638867370000|2021-12-07 08:56:10|744814|743814|744769.7|743769.7|745302.8|743826.7|744762|743277.8|33
1638867380000|2021-12-07 08:56:20|744762.7|743762.7|744743|743743|744762.7|743762.7|744738.4|743738.4|28
1638867390000|2021-12-07 08:56:30|744740.2|743740.2|744751.5|743751.5|744811.4|743811.4|744737.1|743737.1|30
1638867400000|2021-12-07 08:56:40|744760.2|743760.2|744773.4|743773.4|744792.6|743792.6|744754.6|743754.6|27
1638867410000|2021-12-07 08:56:50|744813.9|743813.9|744776.4|743776.4|744818.4|743818.4|744764.9|743764.9|28
1638867420000|2021-12-07 08:57:00|744776.7|743776.7|744785.4|743785.4|744819.4|743819.4|744765.2|743765.2|32
1638867430000|2021-12-07 08:57:10|744790|743790|744782|743782|744794.6|743794.6|744781.2|743781.2|25
1638867440000|2021-12-07 08:57:20|744783.8|743783.8|744778.1|743778.1|744813|743813|744778.1|743778.1|24
1638867450000|2021-12-07 08:57:30|744773.5|743773.5|744796.9|743796.9|744840.2|743840.2|744746.3|743746.3|32
1638867460000|2021-12-07 08:57:40|744798.3|743798.3|744774.1|743774.1|744813.1|743813.1|744769.4|743769.4|27
1638867470000|2021-12-07 08:57:50|744774.8|743774.8|744741.4|743741.4|744779.5|743779.5|744739.5|743739.5|30
1638867480000|2021-12-07 08:58:00|744750.5|743750.5|744746.1|743746.1|744750.5|743750.5|744742.1|743742.1|21
1638867490000|2021-12-07 08:58:10|744773|743773|744779.6|743779.6|744789.4|743789.4|744767|743767|31
1638867500000|2021-12-07 08:58:20|744785.6|743785.6|744767.6|743767.6|744804.6|743804.6|744754.5|743754.5|27
1638867510000|2021-12-07 08:58:30|744765.7|743765.7|744747.5|743747.5|744815.9|743815.9|744737.7|743737.7|36
1638867520000|2021-12-07 08:58:40|744740.4|743740.4|744760.8|743760.8|744760.8|743760.8|744739.4|743739.4|24
1638867530000|2021-12-07 08:58:50|744760.4|743760.4|744787.3|743787.3|744887.1|743887.1|744756.1|743756.1|29
1638867540000|2021-12-07 08:59:00|744784.1|743784.1|744793.9|743793.9|744793.9|743793.9|744771.6|743771.6|21
1638867550000|2021-12-07 08:59:10|744790|743790|744902.9|743902.9|744906.5|743906.5|744790|743790|31
1638867560000|2021-12-07 08:59:20|744927.1|743927.1|745107.9|744107.9|745107.9|744107.9|744905.3|743905.3|35
1638867570000|2021-12-07 08:59:30|745102.7|744102.7|745100.8|744100.8|745115.4|744115.4|745100.2|744100.2|35
1638867580000|2021-12-07 08:59:40|745102|744102|745098|744098|745126.3|744126.3|745067.7|744067.7|31
1638867590000|2021-12-07 08:59:50|745103.3|744103.3|745098.3|744098.3|745114.9|744114.9|745068.6|744068.6|32
1638867600000|2021-12-07 09:00:00|745096.3|744096.3|745114.2|744114.2|745160.8|744160.8|745076.7|744076.7|31
1638867610000|2021-12-07 09:00:10|745111|744111|745109.8|744109.8|745138.8|744138.8|745071.6|744071.6|38
1638867620000|2021-12-07 09:00:20|745198.2|744198.2|745153.2|744153.2|745209.8|744209.8|745139.2|744139.2|30
1638867630000|2021-12-07 09:00:30|745174.8|744174.8|745148.3|744148.3|745180|744180|745142.3|744142.3|23
1638867640000|2021-12-07 09:00:40|745145.1|744145.1|745275.4|744275.4|745275.4|744275.4|745138.8|744138.8|33
1638867650000|2021-12-07 09:00:50|745275.6|744275.6|745247.4|744247.4|745286.6|744286.6|745232|744232|38
1638867660000|2021-12-07 09:01:00|745237.1|744237.1|745251.2|744251.2|745276.3|744276.3|745222.8|744222.8|38
1638867670000|2021-12-07 09:01:10|745278.5|744278.5|745460.5|744460.5|745469.1|744469.1|745270|744270|39
1638867680000|2021-12-07 09:01:20|745461.9|744461.9|745317.1|744317.1|745816.3|744582.7|745263.6|743793.3|40
1638867690000|2021-12-07 09:01:30|745277.5|744277.5|745223|744223|745277.5|744277.5|745223|744223|37
1638867700000|2021-12-07 09:01:40|745196.9|744196.9|745091.8|744091.8|745207.1|744207.1|745079.6|744079.6|38
1638867710000|2021-12-07 09:01:50|745094.6|744094.6|745085.8|744085.8|745104.9|744104.9|745051|744051|40
1638867720000|2021-12-07 09:02:00|745088.7|744088.7|745061.1|744061.1|745097.7|744097.7|745058.2|744058.2|31
1638867730000|2021-12-07 09:02:10|745057.1|744057.1|744928.5|743928.5|745067.3|744067.3|744923.4|743923.4|37
1638867740000|2021-12-07 09:02:20|744920.5|743920.5|744865|743865|745416.7|743945.1|744844|743339.6|40
1638867750000|2021-12-07 09:02:30|744843.2|743843.2|745154|743154|745259|743862.4|744646.9|743154|36
1638867760000|2021-12-07 09:02:40|745160.6|743160.6|744647.4|743647.4|745211.7|743731.6|744637|743157|40
1638867770000|2021-12-07 09:02:50|744647.9|743647.9|745025.1|743025.1|745134.2|743652|744525.6|743009|39
1638867780000|2021-12-07 09:03:00|745009.9|743009.9|744622.5|743622.5|745025.4|743712.1|744605.8|743009.9|38
1638867790000|2021-12-07 09:03:10|744639.9|743639.9|744660.4|743660.4|744666.9|743666.9|744622.6|743622.6|39
1638867800000|2021-12-07 09:03:20|744658.7|743658.7|744685.9|743685.9|744698.1|743698.1|744658.5|743658.5|40
1638867810000|2021-12-07 09:03:30|744686|743686|744655.9|743655.9|744693.7|743693.7|744622.6|743622.6|37
1638867820000|2021-12-07 09:03:40|744661.6|743661.6|744680.6|743680.6|744692.7|743692.7|744653.7|743653.7|32
1638867830000|2021-12-07 09:03:50|744673.3|743673.3|744740.6|743740.6|744802.7|743802.7|744651.1|743651.1|38
1638867840000|2021-12-07 09:04:00|744741|743741|744724.1|743724.1|744784.3|743784.3|744711.2|743711.2|38
1638867850000|2021-12-07 09:04:10|744736.1|743736.1|744995.1|743995.1|744995.1|743995.1|744726.6|743726.6|32
1638867860000|2021-12-07 09:04:20|744958.4|743958.4|745682.3|743682.3|745716.5|744175.3|744956.8|743574.8|36
1638867870000|2021-12-07 09:04:30|745682.7|743682.7|745096.4|744096.4|745728.5|744218.5|745096.4|743629.7|38
1638867880000|2021-12-07 09:04:40|745091.5|744091.5|745167.8|744167.8|745178.9|744178.9|745083.2|744083.2|30
1638867890000|2021-12-07 09:04:50|745177.2|744177.2|745157.6|744157.6|745242.9|744242.9|745106.6|744106.6|37
1638867900000|2021-12-07 09:05:00|745160.7|744160.7|745264.2|744264.2|745274.9|744274.9|745139.3|744139.3|33
1638867910000|2021-12-07 09:05:10|745264.7|744264.7|745355.9|744355.9|745355.9|744355.9|745264.7|744264.7|34
1638867920000|2021-12-07 09:05:20|745346.1|744346.1|745229|744229|745346.1|744346.1|745207.3|744207.3|34
1638867930000|2021-12-07 09:05:30|745212.9|744212.9|745394.5|744394.5|745900.1|744394.5|745210.7|743881.6|36
1638867940000|2021-12-07 09:05:40|745379.3|744379.3|745766.8|743766.8|745775.3|744405.3|745318.1|743763.5|35
1638867950000|2021-12-07 09:05:50|745760.3|743760.3|745218.3|744218.3|745775.6|744227.4|745217.8|743747.9|35
1638867960000|2021-12-07 09:06:00|745216.6|744216.6|745630|743630|745713.5|744227.9|745201.1|743629.4|30
1638867970000|2021-12-07 09:06:10|745125|744125|745502.2|743502.2|745502.2|744130|745013.4|743487.3|26
1638867980000|2021-12-07 09:06:20|745513.8|743513.8|745567.7|743567.7|745567.7|744020.4|744994.3|743492.2|35
1638867990000|2021-12-07 09:06:30|745561.1|743561.1|745161.9|744161.9|745675.7|744177.6|745157.2|743559.9|36
1638868000000|2021-12-07 09:06:40|745162.6|744162.6|745850.7|743850.7|745869.1|744292.2|745162.1|743716.6|34
1638868010000|2021-12-07 09:06:50|745337.3|744337.3|745600|743600|745850.9|744346.3|745337.3|743589|38
1638868020000|2021-12-07 09:07:00|745603|743603|745286.5|744286.5|745786.7|744286.5|745187.1|743597.2|38
1638868030000|2021-12-07 09:07:10|745781|743781|745663.8|743663.8|745787.4|744164.2|745128.8|743597.7|36
1638868040000|2021-12-07 09:07:20|745692.4|743692.4|745181|744181|745764.6|744187.5|745148.4|743649.4|32
1638868050000|2021-12-07 09:07:30|745172.4|744172.4|745052.3|744052.3|745571.1|744172.4|745028|743519.5|38
1638868060000|2021-12-07 09:07:40|745046.6|744046.6|744988.2|743988.2|745538.2|744057.4|744986.3|743538.2|36
1638868070000|2021-12-07 09:07:50|744978.7|743978.7|745017.1|744017.1|745025.6|744025.6|744978.7|743978.7|29
1638868080000|2021-12-07 09:08:00|744996.3|743996.3|744917.3|743917.3|745453.1|743996.3|744910.5|743411.6|34
1638868090000|2021-12-07 09:08:10|744919.9|743919.9|744887.2|743887.2|745459.4|743919.9|744827.5|743359.5|36
1638868100000|2021-12-07 09:08:20|744886.1|743886.1|744826.3|743826.3|745367|743888.3|744816.4|743314.5|31
1638868110000|2021-12-07 09:08:30|745325.9|743325.9|744830.4|743830.4|745342.2|743847.3|744830.4|743287.8|31
1638868120000|2021-12-07 09:08:40|744844.5|743844.5|744847.3|743847.3|744865.7|743865.7|744843.6|743843.6|23
1638868130000|2021-12-07 09:08:50|744839.5|743839.5|744935|743935|745403.9|743935|744839.5|743400.4|31
1638868140000|2021-12-07 09:09:00|744927.1|743927.1|744922.1|743922.1|744931.9|743931.9|744904.2|743904.2|31
1638868150000|2021-12-07 09:09:10|744922.7|743922.7|744876.7|743876.7|744926|743926|744813.9|743813.9|32
1638868160000|2021-12-07 09:09:20|744876.4|743876.4|744876.4|743876.4|744887.2|743887.2|744799.4|743799.4|33
1638868170000|2021-12-07 09:09:30|744872.1|743872.1|745009.2|744009.2|745044.7|744044.7|744860.9|743860.9|35
1638868180000|2021-12-07 09:09:40|744996.3|743996.3|744965.9|743965.9|745009.1|744009.1|744937.1|743937.1|29
1638868190000|2021-12-07 09:09:50|744957.8|743957.8|744841.8|743841.8|744964.7|743964.7|744834.4|743834.4|33
1638868200000|2021-12-07 09:10:00|744841.6|743841.6|744737.8|743737.8|744901.1|743901.1|744736.5|743736.5|34
1638868210000|2021-12-07 09:10:10|744739.3|743739.3|744736.3|743736.3|744749.3|743749.3|744694.5|743694.5|31
1638868220000|2021-12-07 09:10:20|744735.4|743735.4|744777|743777|744779.9|743779.9|744735.4|743735.4|24
1638868230000|2021-12-07 09:10:30|744774.9|743774.9|744770.8|743770.8|744779.2|743779.2|744756.9|743756.9|27
1638868240000|2021-12-07 09:10:40|744767.6|743767.6|744734.3|743734.3|744778|743778|744730.9|743730.9|27
1638868250000|2021-12-07 09:10:50|744721|743721|744707.7|743707.7|744734.7|743734.7|744707.7|743707.7|25
1638868260000|2021-12-07 09:11:00|744707.4|743707.4|744701.8|743701.8|744720.2|743720.2|744686.3|743686.3|31
1638868270000|2021-12-07 09:11:10|744701.6|743701.6|744718.8|743718.8|744735.6|743735.6|744698.8|743698.8|28
1638868280000|2021-12-07 09:11:20|744724.9|743724.9|744720.7|743720.7|744733.7|743733.7|744714.5|743714.5|24
1638868290000|2021-12-07 09:11:30|744721.1|743721.1|744704.8|743704.8|744724.6|743724.6|744704.8|743704.8|22
1638868300000|2021-12-07 09:11:40|744699.1|743699.1|744772.1|743772.1|744775.3|743775.3|744699.1|743699.1|26
1638868310000|2021-12-07 09:11:50|744766.9|743766.9|744780.4|743780.4|744781.1|743781.1|744764.8|743764.8|23
1638868320000|2021-12-07 09:12:00|744778|743778|744794.4|743794.4|744794.4|743794.4|744769.1|743769.1|24
1638868330000|2021-12-07 09:12:10|744793.2|743793.2|744759.6|743759.6|744804.4|743804.4|744737.1|743737.1|32
1638868340000|2021-12-07 09:12:20|744755|743755|744745.3|743745.3|744765.6|743765.6|744742.5|743742.5|21
1638868350000|2021-12-07 09:12:30|744744.8|743744.8|744759|743759|744759.2|743759.2|744740.8|743740.8|25
1638868360000|2021-12-07 09:12:40|744751.6|743751.6|744732.9|743732.9|744751.7|743751.7|744726|743726|26
1638868370000|2021-12-07 09:12:50|744730.4|743730.4|744759.8|743759.8|744772.2|743772.2|744726.6|743726.6|23
1638868380000|2021-12-07 09:13:00|744779.4|743779.4|744740.5|743740.5|744779.4|743779.4|744712.6|743712.6|23
1638868390000|2021-12-07 09:13:10|744732.9|743732.9|744758.5|743758.5|744758.5|743758.5|744712.3|743712.3|14
1638868400000|2021-12-07 09:13:20|744752.2|743752.2|744746.8|743746.8|744759.5|743759.5|744743.6|743743.6|22
1638868410000|2021-12-07 09:13:30|744747.6|743747.6|744768.9|743768.9|744775.8|743775.8|744747.6|743747.6|25
1638868420000|2021-12-07 09:13:40|744769.3|743769.3|744770|743770|744781.9|743781.9|744766.4|743766.4|16
1638868430000|2021-12-07 09:13:50|744768.8|743768.8|744775.5|743775.5|744779.3|743779.3|744768.8|743768.8|17
1638868440000|2021-12-07 09:14:00|744802|743802|744988.9|743988.9|745506|743993.7|744797|743498.3|29
1638868450000|2021-12-07 09:14:10|745009.1|744009.1|745097.9|744097.9|745097.9|744097.9|744997|743997|36
1638868460000|2021-12-07 09:14:20|745130.3|744130.3|745053.6|744053.6|745130.3|744130.3|745051|744051|33
1638868470000|2021-12-07 09:14:30|745066.2|744066.2|745070.4|744070.4|745080.8|744080.8|745062.4|744062.4|27
1638868480000|2021-12-07 09:14:40|745071.2|744071.2|745053.1|744053.1|745096.3|744096.3|745052.2|744052.2|35
1638868490000|2021-12-07 09:14:50|745070.2|744070.2|745067.5|744067.5|745084.9|744084.9|745049.8|744049.8|30
1638868500000|2021-12-07 09:15:00|745075.3|744075.3|745100.3|744100.3|745141.7|744141.7|745046.7|744046.7|35
1638868510000|2021-12-07 09:15:10|745097.1|744097.1|745101.1|744101.1|745101.1|744101.1|745068.1|744068.1|35
1638868520000|2021-12-07 09:15:20|745096.4|744096.4|745080.4|744080.4|745109|744109|745078.6|744078.6|19
1638868530000|2021-12-07 09:15:30|745079.5|744079.5|745064.4|744064.4|745085.5|744085.5|745061.5|744061.5|18
1638868540000|2021-12-07 09:15:40|745077|744077|745032.3|744032.3|745077|744077|744997.6|743997.6|30
1638868550000|2021-12-07 09:15:50|745034.5|744034.5|745032.7|744032.7|745034.5|744034.5|744996.4|743996.4|34
1638868560000|2021-12-07 09:16:00|745034.6|744034.6|745122.8|744122.8|745122.8|744122.8|745027.7|744027.7|34
1638868570000|2021-12-07 09:16:10|745136.4|744136.4|745081.2|744081.2|745136.4|744136.4|745067.4|744067.4|27
1638868580000|2021-12-07 09:16:20|745112.6|744112.6|745134.6|744134.6|745142.8|744142.8|745027|744027|36
1638868590000|2021-12-07 09:16:30|745135.2|744135.2|745137.1|744137.1|745139.5|744139.5|745116.7|744116.7|32
1638868600000|2021-12-07 09:16:40|745138.5|744138.5|745205.8|744205.8|745213.3|744213.3|745133.5|744133.5|33
1638868610000|2021-12-07 09:16:50|745195.2|744195.2|745234.9|744234.9|745242.9|744242.9|745195.2|744195.2|21
1638868620000|2021-12-07 09:17:00|745234|744234|745146.5|744146.5|745234|744234|745146.5|744146.5|28
1638868630000|2021-12-07 09:17:10|745141.9|744141.9|745252.5|744252.5|745252.5|744252.5|745112.1|744112.1|30
1638868640000|2021-12-07 09:17:20|745304.6|744304.6|745235.8|744235.8|745329.4|744329.4|745208.3|744208.3|35
1638868650000|2021-12-07 09:17:30|745238.1|744238.1|745235.7|744235.7|745245.4|744245.4|745225.8|744225.8|29
1638868660000|2021-12-07 09:17:40|745234.8|744234.8|745158.2|744158.2|745244.5|744244.5|745158.2|744158.2|31
1638868670000|2021-12-07 09:17:50|745156.6|744156.6|745107.1|744107.1|745161.1|744161.1|745090.8|744090.8|28
1638868680000|2021-12-07 09:18:00|745106.8|744106.8|745091.2|744091.2|745111.4|744111.4|745079.1|744079.1|32
1638868690000|2021-12-07 09:18:10|745081.3|744081.3|745200.1|744200.1|745200.1|744200.1|745081.3|744081.3|31
1638868700000|2021-12-07 09:18:20|745218|744218|745251.3|744251.3|745273.1|744273.1|745184.3|744184.3|34
1638868710000|2021-12-07 09:18:30|745264.3|744264.3|745339.4|744339.4|745376.6|744376.6|745262.8|744262.8|32
1638868720000|2021-12-07 09:18:40|745337.9|744337.9|745387.9|744387.9|745393.4|744393.4|745325.2|744325.2|29
1638868730000|2021-12-07 09:18:50|745373.3|744373.3|745358.8|744358.8|745383.9|744383.9|745358.8|744358.8|24
1638868740000|2021-12-07 09:19:00|745362.3|744362.3|745356|744356|745368.2|744368.2|745356|744356|27
1638868750000|2021-12-07 09:19:10|745352.1|744352.1|745358.6|744358.6|745358.6|744358.6|745344.3|744344.3|23
1638868760000|2021-12-07 09:19:20|745370.8|744370.8|745386.9|744386.9|745394|744394|745368.7|744368.7|26
1638868770000|2021-12-07 09:19:30|745388.5|744388.5|745335.8|744335.8|745388.5|744388.5|745333|744333|21
1638868780000|2021-12-07 09:19:40|745335.2|744335.2|745237.8|744237.8|745335.2|744335.2|745237.8|744237.8|32
1638868790000|2021-12-07 09:19:50|745245|744245|745214.4|744214.4|745245|744245|745202.1|744202.1|25
1638868800000|2021-12-07 09:20:00|745215.2|744215.2|745210.8|744210.8|745215.2|744215.2|745198.1|744198.1|26
1638868810000|2021-12-07 09:20:10|745211.3|744211.3|745143.3|744143.3|745213|744213|745103.5|744103.5|26
1638868820000|2021-12-07 09:20:20|745159.6|744159.6|745175.4|744175.4|745209.5|744209.5|745148.2|744148.2|33
1638868830000|2021-12-07 09:20:30|745177|744177|745156.6|744156.6|745177|744177|745123.3|744123.3|33
1638868840000|2021-12-07 09:20:40|745153.9|744153.9|745242.1|744242.1|745247.6|744247.6|745148.3|744148.3|36
1638868850000|2021-12-07 09:20:50|745244.7|744244.7|745270.7|744270.7|745285.8|744285.8|745234.1|744234.1|31
1638868860000|2021-12-07 09:21:00|745280.6|744280.6|745211.7|744211.7|745283.4|744283.4|745211.7|744211.7|23
1638868870000|2021-12-07 09:21:10|745156.5|744156.5|745189|744189|745189|744189|745156.5|744156.5|26
1638868880000|2021-12-07 09:21:20|745192.3|744192.3|745149.9|744149.9|745206.1|744206.1|745129.8|744129.8|24
1638868890000|2021-12-07 09:21:30|745142.9|744142.9|745101.2|744101.2|745145.5|744145.5|745085.8|744085.8|22
1638868900000|2021-12-07 09:21:40|745104.2|744104.2|745101.4|744101.4|745109.7|744109.7|745093.2|744093.2|26
1638868910000|2021-12-07 09:21:50|745098.9|744098.9|745127.4|744127.4|745127.4|744127.4|745080.9|744080.9|28
1638868920000|2021-12-07 09:22:00|745110.7|744110.7|745108.2|744108.2|745116.3|744116.3|745099.7|744099.7|20
1638868930000|2021-12-07 09:22:10|745105|744105|745090.4|744090.4|745110.7|744110.7|745090.4|744090.4|20
1638868940000|2021-12-07 09:22:20|745088.5|744088.5|744947.6|743947.6|745088.5|744088.5|744932|743932|26
1638868950000|2021-12-07 09:22:30|744950.7|743950.7|744923.3|743923.3|744950.7|743950.7|744908|743908|36
1638868960000|2021-12-07 09:22:40|744929.9|743929.9|744907.2|743907.2|744930.4|743930.4|744905.9|743905.9|27
1638868970000|2021-12-07 09:22:50|744906.2|743906.2|744900.3|743900.3|744907|743907|744892.6|743892.6|23
1638868980000|2021-12-07 09:23:00|744900.6|743900.6|744909.7|743909.7|744913.7|743913.7|744900.6|743900.6|18
1638868990000|2021-12-07 09:23:10|744910.5|743910.5|744956.1|743956.1|744956.1|743956.1|744910.5|743910.5|31
1638869000000|2021-12-07 09:23:20|744957.2|743957.2|744959|743959|744960.6|743960.6|744952.5|743952.5|24
1638869010000|2021-12-07 09:23:30|744959.9|743959.9|744945.7|743945.7|744967.2|743967.2|744945.7|743945.7|24
1638869020000|2021-12-07 09:23:40|744943.5|743943.5|744965.2|743965.2|744988.1|743988.1|744943.5|743943.5|26
1638869030000|2021-12-07 09:23:50|744965.5|743965.5|744981.5|743981.5|744983.9|743983.9|744955.8|743955.8|24
1638869040000|2021-12-07 09:24:00|744981.2|743981.2|744986|743986|744986.6|743986.6|744978.1|743978.1|18
1638869050000|2021-12-07 09:24:10|744984.9|743984.9|744986.6|743986.6|744990.9|743990.9|744976.1|743976.1|19
1638869060000|2021-12-07 09:24:20|744987.5|743987.5|744974.5|743974.5|744987.5|743987.5|744970|743970|18
1638869070000|2021-12-07 09:24:30|744974.2|743974.2|744993.2|743993.2|745002.3|744002.3|744967.6|743967.6|22
1638869080000|2021-12-07 09:24:40|744993.5|743993.5|745027.8|744027.8|745028.4|744028.4|744985|743985|23
1638869090000|2021-12-07 09:24:50|745083.5|744083.5|745157|744157|745166.9|744166.9|745083.5|744083.5|36
1638869100000|2021-12-07 09:25:00|745163.1|744163.1|745179|744179|745190.5|744190.5|745157.2|744157.2|25
1638869110000|2021-12-07 09:25:10|745180.3|744180.3|745187.6|744187.6|745187.6|744187.6|745177.4|744177.4|21
1638869120000|2021-12-07 09:25:20|745239.7|744239.7|745074|744074|745242.1|744242.1|745074|744074|32
1638869130000|2021-12-07 09:25:30|745097.2|744097.2|745104.7|744104.7|745133.2|744133.2|745073.8|744073.8|34
1638869140000|2021-12-07 09:25:40|745117.5|744117.5|745086.4|744086.4|745122.9|744122.9|745086.4|744086.4|34
1638869150000|2021-12-07 09:25:50|745086.2|744086.2|744990.5|743990.5|745086.2|744086.2|744976.6|743976.6|28
1638869160000|2021-12-07 09:26:00|744990.6|743990.6|744965.9|743965.9|745001.2|744001.2|744928.5|743928.5|32
1638869170000|2021-12-07 09:26:10|744952.1|743952.1|744924.4|743924.4|744952.1|743952.1|744912.3|743912.3|33
1638869180000|2021-12-07 09:26:20|744931.9|743931.9|744935.5|743935.5|744995.9|743995.9|744917.3|743917.3|31
1638869190000|2021-12-07 09:26:30|744932.7|743932.7|744882.7|743882.7|744967.9|743967.9|744850.2|743850.2|29
1638869200000|2021-12-07 09:26:40|744879.1|743879.1|744842.4|743842.4|744897.3|743897.3|744842.4|743842.4|32
1638869210000|2021-12-07 09:26:50|744821|743821|744821.4|743821.4|744847.9|743847.9|744779|743779|29
1638869220000|2021-12-07 09:27:00|744829.5|743829.5|744786.3|743786.3|744907.2|743907.2|744779|743779|33
1638869230000|2021-12-07 09:27:10|744786.2|743786.2|744817.2|743817.2|744836.5|743836.5|744773|743773|30
1638869240000|2021-12-07 09:27:20|744845.7|743845.7|744891|743891|744903.5|743903.5|744828.5|743828.5|31
1638869250000|2021-12-07 09:27:30|744885.6|743885.6|744869.1|743869.1|744888.7|743888.7|744865.6|743865.6|34
1638869260000|2021-12-07 09:27:40|744868.1|743868.1|744870.6|743870.6|744886.5|743886.5|744851.6|743851.6|32
1638869270000|2021-12-07 09:27:50|744883.1|743883.1|744854.9|743854.9|744883.1|743883.1|744832.9|743832.9|29
1638869280000|2021-12-07 09:28:00|744845|743845|744902.9|743902.9|744914.9|743914.9|744825.7|743825.7|36
1638869290000|2021-12-07 09:28:10|744921.9|743921.9|744938.4|743938.4|744978|743978|744914.9|743914.9|31
1638869300000|2021-12-07 09:28:20|744952|743952|744967.8|743967.8|744979.5|743979.5|744942.7|743942.7|28
1638869310000|2021-12-07 09:28:30|744969.5|743969.5|745115.2|744115.2|745169|744169|744969.5|743969.5|32
1638869320000|2021-12-07 09:28:40|745108.4|744108.4|745065.4|744065.4|745140.7|744140.7|745052.6|744052.6|36
1638869330000|2021-12-07 09:28:50|745064.9|744064.9|745131.9|744131.9|745151|744151|745064.9|744064.9|34
1638869340000|2021-12-07 09:29:00|745138.7|744138.7|745065.2|744065.2|745201|744201|745063.8|744063.8|33
1638869350000|2021-12-07 09:29:10|745055.9|744055.9|745167.3|744167.3|745179.2|744179.2|745047.6|744047.6|30
1638869360000|2021-12-07 09:29:20|745170.5|744170.5|745179.3|744179.3|745218.5|744218.5|745151.2|744151.2|30
1638869370000|2021-12-07 09:29:30|745163.6|744163.6|744947.7|743947.7|745164.4|744164.4|744925.1|743925.1|37
1638869380000|2021-12-07 09:29:40|744913|743913|744872.6|743872.6|744970.1|743970.1|744872.6|743872.6|33
1638869390000|2021-12-07 09:29:50|744863.9|743863.9|745364|743364|745390.2|743880|744747|743281.3|33
1638869400000|2021-12-07 09:30:00|745367.3|743367.3|745052.3|744052.3|745543.8|744102.7|744902.9|743362.9|39
1638869410000|2021-12-07 09:30:10|745050.1|744050.1|744875|743875|745405.7|744111.2|744872.4|743379|35
1638869420000|2021-12-07 09:30:20|744874.7|743874.7|745406.1|743406.1|745437.9|743948.6|744874.2|743388.8|37
1638869430000|2021-12-07 09:30:30|745406|743406|744925|743925|745424.7|743934.7|744924.7|743396.3|33
1638869440000|2021-12-07 09:30:40|744936.8|743936.8|744936.7|743936.7|744938.1|743938.1|744925.2|743925.2|23
1638869450000|2021-12-07 09:30:50|744935.6|743935.6|744943.6|743943.6|744943.6|743943.6|744913.7|743913.7|32
1638869460000|2021-12-07 09:31:00|744944.8|743944.8|744932.7|743932.7|744970|743970|744920.6|743920.6|36
1638869470000|2021-12-07 09:31:10|744933.1|743933.1|744966.2|743966.2|744973.5|743973.5|744923.4|743923.4|32
1638869480000|2021-12-07 09:31:20|744968.8|743968.8|744960.4|743960.4|744974.4|743974.4|744943.9|743943.9|34
1638869490000|2021-12-07 09:31:30|744961.3|743961.3|744951|743951|744971.8|743971.8|744951|743951|18
1638869500000|2021-12-07 09:31:40|744952.3|743952.3|745010|744010|745018.1|744018.1|744952.3|743952.3|26
1638869510000|2021-12-07 09:31:50|745010.4|744010.4|744966|743966|745133.8|744133.8|744966|743966|35
1638869520000|2021-12-07 09:32:00|744972|743972|744863.3|743863.3|744980.3|743980.3|744861.7|743861.7|33
1638869530000|2021-12-07 09:32:10|744856.8|743856.8|744993.8|743993.8|744993.8|743993.8|744854.7|743854.7|27
1638869540000|2021-12-07 09:32:20|744991.1|743991.1|745074.1|744074.1|745140.7|744140.7|744987.7|743987.7|35
1638869550000|2021-12-07 09:32:30|745079.9|744079.9|745056.7|744056.7|745141.5|744141.5|745032.7|744032.7|32
1638869560000|2021-12-07 09:32:40|745063.1|744063.1|744960.1|743960.1|745086.4|744086.4|744955.4|743955.4|29
1638869570000|2021-12-07 09:32:50|744948.3|743948.3|745119.9|744119.9|745124.3|744124.3|744942.4|743942.4|30
1638869580000|2021-12-07 09:33:00|745115.1|744115.1|745157.3|744157.3|745162.1|744162.1|745102.8|744102.8|35
1638869590000|2021-12-07 09:33:10|745096|744096|745044.6|744044.6|745136.7|744136.7|745035|744035|27
1638869600000|2021-12-07 09:33:20|745050.1|744050.1|745017.2|744017.2|745054.5|744054.5|745017.2|744017.2|28
1638869610000|2021-12-07 09:33:30|745016|744016|745464.4|743464.4|745466.3|744025.3|744950.3|743453.7|29
1638869620000|2021-12-07 09:33:40|744991.3|743991.3|745059.5|744059.5|745063.8|744063.8|744991.3|743991.3|30
1638869630000|2021-12-07 09:33:50|745061.2|744061.2|745054.2|744054.2|745090.1|744090.1|745034.2|744034.2|27
1638869640000|2021-12-07 09:34:00|745047.1|744047.1|745143.9|744143.9|745154.4|744154.4|745042.2|744042.2|25
1638869650000|2021-12-07 09:34:10|745144.3|744144.3|745013.4|744013.4|745144.3|744144.3|745007.3|744007.3|29
1638869660000|2021-12-07 09:34:20|744998.2|743998.2|745126.5|744126.5|745147|744147|744998.2|743998.2|32
1638869670000|2021-12-07 09:34:30|745138.3|744138.3|745140.7|744140.7|745153.5|744153.5|745120.4|744120.4|32
1638869680000|2021-12-07 09:34:40|745148.3|744148.3|745096.1|744096.1|745149.4|744149.4|745091.3|744091.3|32
1638869690000|2021-12-07 09:34:50|745093.1|744093.1|745051.2|744051.2|745108.5|744108.5|745039.4|744039.4|28
1638869700000|2021-12-07 09:35:00|745048.9|744048.9|745075.3|744075.3|745103.4|744103.4|745038.3|744038.3|33
1638869710000|2021-12-07 09:35:10|745076.5|744076.5|745016.7|744016.7|745076.5|744076.5|745009.7|744009.7|30
1638869720000|2021-12-07 09:35:20|745018.8|744018.8|745089.8|744089.8|745094.3|744094.3|744982|743982|30
1638869730000|2021-12-07 09:35:30|745082.1|744082.1|745002.9|744002.9|745095.1|744095.1|744991.5|743991.5|27
1638869740000|2021-12-07 09:35:40|745005|744005|744969.2|743969.2|745007|744007|744961.6|743961.6|28
1638869750000|2021-12-07 09:35:50|744972.2|743972.2|744950.2|743950.2|744972.2|743972.2|744938.1|743938.1|28
1638869760000|2021-12-07 09:36:00|744954.1|743954.1|744958.3|743958.3|744958.3|743958.3|744929.3|743929.3|25
1638869770000|2021-12-07 09:36:10|744947.8|743947.8|744972.8|743972.8|744984.8|743984.8|744947.8|743947.8|26
1638869780000|2021-12-07 09:36:20|744972.6|743972.6|744983|743983|745002.2|744002.2|744955.2|743955.2|29
1638869790000|2021-12-07 09:36:30|744983.4|743983.4|744918.8|743918.8|744991.2|743991.2|744918.8|743918.8|30
1638869800000|2021-12-07 09:36:40|744919|743919|744895.8|743895.8|744926.8|743926.8|744812.2|743812.2|32
1638869810000|2021-12-07 09:36:50|744907.6|743907.6|744794.1|743794.1|744924.8|743924.8|744786.4|743786.4|33
1638869820000|2021-12-07 09:37:00|744794.2|743794.2|744755|743755|744830.1|743830.1|744748|743748|30
1638869830000|2021-12-07 09:37:10|744756.3|743756.3|744729.4|743729.4|744756.3|743756.3|744712.3|743712.3|25
1638869840000|2021-12-07 09:37:20|744723.8|743723.8|744683.9|743683.9|744731|743731|744677.6|743677.6|32
1638869850000|2021-12-07 09:37:30|744678.1|743678.1|744674.3|743674.3|744682.4|743682.4|744674.3|743674.3|24
1638869860000|2021-12-07 09:37:40|744676.4|743676.4|744667.2|743667.2|744680.4|743680.4|744646.2|743646.2|29
1638869870000|2021-12-07 09:37:50|744670.8|743670.8|744569|743569|744671.2|743671.2|744533.8|743533.8|32
1638869880000|2021-12-07 09:38:00|744578.6|743578.6|744548|743548|744578.6|743578.6|744519.5|743519.5|30
1638869890000|2021-12-07 09:38:10|744552.1|743552.1|744557.2|743557.2|744562|743562|744550.5|743550.5|28
1638869900000|2021-12-07 09:38:20|744556.9|743556.9|744553.8|743553.8|744569|743569|744553.8|743553.8|20
1638869910000|2021-12-07 09:38:30|744554.5|743554.5|744541.6|743541.6|744561.6|743561.6|744539.2|743539.2|29
1638869920000|2021-12-07 09:38:40|744537.8|743537.8|744530.3|743530.3|744538.8|743538.8|744530.3|743530.3|16
1638869930000|2021-12-07 09:38:50|744531.6|743531.6|744522.1|743522.1|744540.8|743540.8|744521.4|743521.4|21
1638869940000|2021-12-07 09:39:00|744522.2|743522.2|744525.5|743525.5|744527.6|743527.6|744520.8|743520.8|21
1638869950000|2021-12-07 09:39:10|744527.1|743527.1|744570.1|743570.1|744620.4|743620.4|744527.1|743527.1|30
1638869960000|2021-12-07 09:39:20|744568.3|743568.3|744570.5|743570.5|744579|743579|744523.8|743523.8|30
1638869970000|2021-12-07 09:39:30|744576|743576|744598.8|743598.8|744624.9|743624.9|744576|743576|28
1638869980000|2021-12-07 09:39:40|744596|743596|744570.5|743570.5|744623|743623|744569.3|743569.3|28
1638869990000|2021-12-07 09:39:50|744570.4|743570.4|744581.2|743581.2|744590.8|743590.8|744564.4|743564.4|24
1638870000000|2021-12-07 09:40:00|744583.5|743583.5|744591|743591|744620.5|743620.5|744560.9|743560.9|29
1638870010000|2021-12-07 09:40:10|744603.9|743603.9|744617.6|743617.6|744617.6|743617.6|744582.7|743582.7|32
1638870020000|2021-12-07 09:40:20|744594.9|743594.9|744515.1|743515.1|744608.1|743608.1|744512.9|743512.9|29
1638870030000|2021-12-07 09:40:30|744517.9|743517.9|744505.4|743505.4|744540.3|743540.3|744505.4|743505.4|26
1638870040000|2021-12-07 09:40:40|744504.3|743504.3|744520.7|743520.7|744531.7|743531.7|744502.8|743502.8|25
1638870050000|2021-12-07 09:40:50|744521.8|743521.8|744589.1|743589.1|744594.2|743594.2|744506.8|743506.8|19
1638870060000|2021-12-07 09:41:00|744588.8|743588.8|744593.1|743593.1|744604.3|743604.3|744588.8|743588.8|23
1638870070000|2021-12-07 09:41:10|744593.4|743593.4|744585.5|743585.5|744621.6|743621.6|744562.4|743562.4|26
1638870080000|2021-12-07 09:41:20|744578.8|743578.8|744586.8|743586.8|744597|743597|744576.6|743576.6|22
1638870090000|2021-12-07 09:41:30|744585.3|743585.3|744571.5|743571.5|744591.4|743591.4|744567.6|743567.6|14
1638870100000|2021-12-07 09:41:40|744562.8|743562.8|744510.2|743510.2|744563.9|743563.9|744501.4|743501.4|26
1638870110000|2021-12-07 09:41:50|744504.9|743504.9|744383.7|743383.7|744526|743526|744381.3|743381.3|23
1638870120000|2021-12-07 09:42:00|744397.6|743397.6|744560.3|743560.3|744571.4|743571.4|744385.4|743385.4|35
1638870130000|2021-12-07 09:42:10|744566.9|743566.9|744483.9|743483.9|744569.6|743569.6|744479|743479|33
1638870140000|2021-12-07 09:42:20|744463.6|743463.6|744399.8|743399.8|744464.5|743464.5|744383.9|743383.9|36
1638870150000|2021-12-07 09:42:30|744412.8|743412.8|744442.1|743442.1|744454.7|743454.7|744412.8|743412.8|25
1638870160000|2021-12-07 09:42:40|744445.4|743445.4|744446|743446|744448.8|743448.8|744439.9|743439.9|23
1638870170000|2021-12-07 09:42:50|744446.9|743446.9|744488.1|743488.1|744496.4|743496.4|744444|743444|31
1638870180000|2021-12-07 09:43:00|744486.6|743486.6|744484.2|743484.2|744490.4|743490.4|744462.5|743462.5|24
1638870190000|2021-12-07 09:43:10|744492.6|743492.6|744470.1|743470.1|744492.6|743492.6|744460.1|743460.1|24
1638870200000|2021-12-07 09:43:20|744470.5|743470.5|744455.9|743455.9|744555.1|743555.1|744408.7|743408.7|33
1638870210000|2021-12-07 09:43:30|744461.3|743461.3|744436.2|743436.2|744498.2|743498.2|744392.5|743392.5|34
1638870220000|2021-12-07 09:43:40|744436|743436|744439.9|743439.9|744527.8|743527.8|744414.9|743414.9|29
1638870230000|2021-12-07 09:43:50|744434.4|743434.4|744443.5|743443.5|744456.4|743456.4|744422.5|743422.5|26
1638870240000|2021-12-07 09:44:00|744444.9|743444.9|744435.2|743435.2|744461.7|743461.7|744423.3|743423.3|28
1638870250000|2021-12-07 09:44:10|744451.8|743451.8|744508.4|743508.4|744538.8|743538.8|744451.8|743451.8|36
1638870260000|2021-12-07 09:44:20|744510.8|743510.8|744566.6|743566.6|744609.1|743609.1|744496.2|743496.2|35
1638870270000|2021-12-07 09:44:30|744573.5|743573.5|744556.9|743556.9|744573.5|743573.5|744546.2|743546.2|29
1638870280000|2021-12-07 09:44:40|744555.8|743555.8|744537|743537|744558.4|743558.4|744489.6|743489.6|37
1638870290000|2021-12-07 09:44:50|744549.9|743549.9|744563.8|743563.8|744574.1|743574.1|744538.5|743538.5|34
1638870300000|2021-12-07 09:45:00|744570.8|743570.8|744570.4|743570.4|744640.3|743640.3|744561.7|743561.7|28
1638870310000|2021-12-07 09:45:10|744564.4|743564.4|744514.3|743514.3|744575|743575|744514.3|743514.3|38
1638870320000|2021-12-07 09:45:20|744526.5|743526.5|744537.5|743537.5|744547.9|743547.9|744513.7|743513.7|34
1638870330000|2021-12-07 09:45:30|744529.9|743529.9|744509.1|743509.1|744529.9|743529.9|744495.5|743495.5|39
1638870340000|2021-12-07 09:45:40|744512|743512|744514.9|743514.9|744524.4|743524.4|744502.2|743502.2|32
1638870350000|2021-12-07 09:45:50|744516.7|743516.7|744392.9|743392.9|744521.2|743521.2|744346|743346|29
1638870360000|2021-12-07 09:46:00|744403.2|743403.2|744435|743435|744446.5|743446.5|744394.3|743394.3|31
1638870370000|2021-12-07 09:46:10|744437.4|743437.4|744540.7|743540.7|744551.5|743551.5|744428.8|743428.8|17
1638870380000|2021-12-07 09:46:20|744542.3|743542.3|744536|743536|744542.3|743542.3|744468|743468|31
1638870390000|2021-12-07 09:46:30|744522.2|743522.2|744553.4|743553.4|744560.9|743560.9|744509.7|743509.7|32
1638870400000|2021-12-07 09:46:40|744555.1|743555.1|744714.1|743714.1|744714.1|743714.1|744551.4|743551.4|36
1638870410000|2021-12-07 09:46:50|744699.4|743699.4|744641.6|743641.6|744763.5|743763.5|744639.8|743639.8|34
1638870420000|2021-12-07 09:47:00|744654.1|743654.1|744688.8|743688.8|744689.7|743689.7|744581|743581|30
1638870430000|2021-12-07 09:47:10|744683.3|743683.3|744804.6|743804.6|744854.1|743854.1|744673.2|743673.2|37
1638870440000|2021-12-07 09:47:20|744809.8|743809.8|744832.2|743832.2|744859.1|743859.1|744809.8|743809.8|30
1638870450000|2021-12-07 09:47:30|744832.1|743832.1|744866.5|743866.5|744866.7|743866.7|744831|743831|26
1638870460000|2021-12-07 09:47:40|744852.7|743852.7|744894.4|743894.4|744917.9|743917.9|744852.7|743852.7|36
1638870470000|2021-12-07 09:47:50|744880.1|743880.1|744871.5|743871.5|744897.6|743897.6|744847.7|743847.7|31
1638870480000|2021-12-07 09:48:00|744866.6|743866.6|744846.6|743846.6|744868.9|743868.9|744829.4|743829.4|30
1638870490000|2021-12-07 09:48:10|744843.9|743843.9|744866.5|743866.5|744869.9|743869.9|744834|743834|30
1638870500000|2021-12-07 09:48:20|744863.8|743863.8|745050.4|744050.4|745059|744059|744863.8|743863.8|36
1638870510000|2021-12-07 09:48:30|745061.3|744061.3|745051.3|744051.3|745061.3|744061.3|745010.9|744010.9|31
1638870520000|2021-12-07 09:48:40|745047.9|744047.9|744958.8|743958.8|745052.5|744052.5|744951.9|743951.9|35
1638870530000|2021-12-07 09:48:50|744949.7|743949.7|744869.4|743869.4|745435.8|743949.7|744864.3|743433.5|31
1638870540000|2021-12-07 09:49:00|744864.5|743864.5|744734.5|743734.5|744864.5|743864.5|744716.9|743716.9|30
1638870550000|2021-12-07 09:49:10|744738.5|743738.5|744710.1|743710.1|744738.5|743738.5|744701.2|743701.2|24
1638870560000|2021-12-07 09:49:20|744712.3|743712.3|744768.4|743768.4|744776.5|743776.5|744712.3|743712.3|31
1638870570000|2021-12-07 09:49:30|744760.1|743760.1|744737.3|743737.3|744794.9|743794.9|744705.3|743705.3|33
1638870580000|2021-12-07 09:49:40|744735.2|743735.2|744742.6|743742.6|744755|743755|744708.6|743708.6|26
1638870590000|2021-12-07 09:49:50|744742.7|743742.7|744683.5|743683.5|744744.3|743744.3|744671.4|743671.4|28
1638870600000|2021-12-07 09:50:00|744684.2|743684.2|744742.2|743742.2|744742.2|743742.2|744684.2|743684.2|27
1638870610000|2021-12-07 09:50:10|744755.2|743755.2|744672.4|743672.4|744775.8|743775.8|744654.5|743654.5|28
1638870620000|2021-12-07 09:50:20|744664.6|743664.6|744562.3|743562.3|744678.5|743678.5|744527.4|743527.4|31
1638870630000|2021-12-07 09:50:30|744561|743561|744700.4|743700.4|744702.2|743702.2|744545.8|743545.8|33
1638870640000|2021-12-07 09:50:40|744711.3|743711.3|744790.6|743790.6|744794.1|743794.1|744711.3|743711.3|26
1638870650000|2021-12-07 09:50:50|744798.5|743798.5|744709.4|743709.4|744798.5|743798.5|744698.4|743698.4|28
1638870660000|2021-12-07 09:51:00|744714.9|743714.9|744854.6|743854.6|744854.6|743854.6|744709.2|743709.2|26
1638870670000|2021-12-07 09:51:10|744860|743860|744693.4|743693.4|744860|743860|744690.7|743690.7|31
1638870680000|2021-12-07 09:51:20|744693|743693|744693.3|743693.3|744719.6|743719.6|744692.1|743692.1|32
1638870690000|2021-12-07 09:51:30|744693.1|743693.1|744685.2|743685.2|744694.4|743694.4|744671.7|743671.7|27
1638870700000|2021-12-07 09:51:40|744685.8|743685.8|744613.4|743613.4|744686.5|743686.5|744605.5|743605.5|20
1638870710000|2021-12-07 09:51:50|744613.3|743613.3|744577.8|743577.8|744647.6|743647.6|744577.8|743577.8|29
1638870720000|2021-12-07 09:52:00|744584.3|743584.3|744488.6|743488.6|744584.3|743584.3|744452.4|743452.4|34
1638870730000|2021-12-07 09:52:10|744483|743483|744499.4|743499.4|744516.4|743516.4|744378.8|743378.8|33
1638870740000|2021-12-07 09:52:20|744488.6|743488.6|744483.6|743483.6|744508.6|743508.6|744483.6|743483.6|29
1638870750000|2021-12-07 09:52:30|744454.3|743454.3|744533.8|743533.8|744533.8|743533.8|744338.9|743338.9|37
1638870760000|2021-12-07 09:52:40|744566.9|743566.9|744550.4|743550.4|744568.1|743568.1|744546.8|743546.8|28
1638870770000|2021-12-07 09:52:50|744547.4|743547.4|744526.4|743526.4|744547.4|743547.4|744519.8|743519.8|25
1638870780000|2021-12-07 09:53:00|744523.3|743523.3|744523.7|743523.7|744526.9|743526.9|744520.9|743520.9|17
1638870790000|2021-12-07 09:53:10|744524|743524|744518.5|743518.5|744524|743524|744517.9|743517.9|18
1638870800000|2021-12-07 09:53:20|744440.8|743440.8|744379.8|743379.8|744440.8|743440.8|744357.5|743357.5|32
1638870810000|2021-12-07 09:53:30|744379.4|743379.4|744335.1|743335.1|744379.4|743379.4|744331.6|743331.6|28
1638870820000|2021-12-07 09:53:40|744331.5|743331.5|744369.6|743369.6|744376.7|743376.7|744331.5|743331.5|29
1638870830000|2021-12-07 09:53:50|744359|743359|744320.7|743320.7|744367.5|743367.5|744320.7|743320.7|24
1638870840000|2021-12-07 09:54:00|744324.3|743324.3|744209.8|743209.8|744330.6|743330.6|744133.5|743133.5|33
1638870850000|2021-12-07 09:54:10|744216.8|743216.8|744182.6|743182.6|744216.8|743216.8|744175.3|743175.3|37
1638870860000|2021-12-07 09:54:20|744176.7|743176.7|744139.7|743139.7|744182.7|743182.7|744132.7|743132.7|32
1638870870000|2021-12-07 09:54:30|744130|743130|744137.2|743137.2|744138.8|743138.8|744100.8|743100.8|23
1638870880000|2021-12-07 09:54:40|744133.9|743133.9|744137.7|743137.7|744137.9|743137.9|744123.5|743123.5|24
1638870890000|2021-12-07 09:54:50|744142.6|743142.6|743965.8|742965.8|744447.9|743149.6|743944.2|742442.1|36
1638870900000|2021-12-07 09:55:00|743971.9|742971.9|743951|742951|743999.8|742999.8|743928.1|742928.1|39
1638870910000|2021-12-07 09:55:10|743956.4|742956.4|743870.4|742870.4|743968.3|742968.3|743870.4|742870.4|36
1638870920000|2021-12-07 09:55:20|743871.6|742871.6|743812.3|742812.3|743871.6|742871.6|743799.4|742799.4|32
1638870930000|2021-12-07 09:55:30|743815.2|742815.2|743766.5|742766.5|743819.9|742819.9|743740.2|742740.2|34
1638870940000|2021-12-07 09:55:40|743767.1|742767.1|743929.2|741929.2|743978.2|742787.3|743547|741929.2|38
1638870950000|2021-12-07 09:55:50|743910.2|741910.2|743551.8|742551.8|744058.4|742559.1|743425.9|741910.2|37
1638870960000|2021-12-07 09:56:00|743562.8|742562.8|743514.6|742514.6|743569.3|742569.3|743507.4|742507.4|40
1638870970000|2021-12-07 09:56:10|743506.7|742506.7|743720.2|742720.2|744163.8|742720.2|743486.5|742163.8|35
1638870980000|2021-12-07 09:56:20|743740.3|742740.3|744170.6|742170.6|744188.4|742740.3|743681.2|742168.5|33
1638870990000|2021-12-07 09:56:30|744173.1|742173.1|743734.8|742734.8|744183.7|742755.2|743669.8|742164.5|33
1638871000000|2021-12-07 09:56:40|743737.5|742737.5|743728.3|742728.3|744221.7|742737.5|743693.5|742221.7|31
1638871010000|2021-12-07 09:56:50|743724.7|742724.7|744374.5|742374.5|744391.4|742916.5|743719.2|742340.7|32
1638871020000|2021-12-07 09:57:00|743865.6|742865.6|743901.9|742901.9|744392.2|742940.9|743865.6|742360.2|30
1638871030000|2021-12-07 09:57:10|743898.2|742898.2|744405|742405|744405|742898.2|743885.3|742376.5|25
1638871040000|2021-12-07 09:57:20|744399.9|742399.9|743982.3|742982.3|744399.9|742994.8|743977.9|742390.8|24
1638871050000|2021-12-07 09:57:30|743982|742982|743953.1|742953.1|744512|742988.1|743941.7|742441.9|28
1638871060000|2021-12-07 09:57:40|743953.3|742953.3|744475.2|742475.2|744475.2|742970.7|743953.2|742438.8|22
1638871070000|2021-12-07 09:57:50|744464.3|742464.3|744528.4|742528.4|744545.4|743031.9|743968.7|742464.1|31
1638871080000|2021-12-07 09:58:00|744051.7|743051.7|744192.9|743192.9|744700.8|743205.4|744051.7|742547.3|38
1638871090000|2021-12-07 09:58:10|744211.4|743211.4|744153.3|743153.3|744742.9|743211.4|744114.2|742721.5|37
1638871100000|2021-12-07 09:58:20|744149.2|743149.2|744161.2|743161.2|744171.4|743171.4|744136.3|743136.3|34
1638871110000|2021-12-07 09:58:30|744163.1|743163.1|744122.3|743122.3|744164.5|743164.5|744097.2|743097.2|33
1638871120000|2021-12-07 09:58:40|744124.8|743124.8|744152.8|743152.8|744164.8|743164.8|744111|743111|31
1638871130000|2021-12-07 09:58:50|744156.6|743156.6|744070.6|743070.6|744158.5|743158.5|744056.5|743056.5|30
1638871140000|2021-12-07 09:59:00|744071|743071|744322.5|742322.5|744327.6|743071|743787.7|742054.3|39
1638871150000|2021-12-07 09:59:10|744317.9|742317.9|744296.6|742296.6|744317.9|742317.9|744292.9|742292.9|32
1638871160000|2021-12-07 09:59:20|744293.2|742293.2|744299.9|742299.9|744306.6|742774.1|743760.9|742272.6|29
1638871170000|2021-12-07 09:59:30|744310.7|742310.7|744332.2|742332.2|744371.7|742371.7|744310.7|742310.7|32
1638871180000|2021-12-07 09:59:40|744330.6|742330.6|744365.5|742365.5|744371.6|742371.6|744315.5|742315.5|26
1638871190000|2021-12-07 09:59:50|744366.4|742366.4|744524.7|742524.7|744572.8|742572.8|744348|742348|35
1638871200000|2021-12-07 10:00:00|744525|742525|744513.6|742513.6|744540.9|742540.9|744509.3|742509.3|33
1638871210000|2021-12-07 10:00:10|744505.2|742505.2|744012.6|743012.6|744509.5|743018.8|743987.3|742485.7|31
1638871220000|2021-12-07 10:00:20|744012.1|743012.1|744379.2|742379.2|744415.3|743025.3|743886.2|742323.2|32
1638871230000|2021-12-07 10:00:30|744380.4|742380.4|744454|742454|744454|742454|744380.4|742380.4|26
1638871240000|2021-12-07 10:00:40|744446.9|742446.9|744446.1|742446.1|744457.9|742457.9|744445.5|742445.5|21
1638871250000|2021-12-07 10:00:50|744446.8|742446.8|743918.7|742918.7|744446.8|742938.5|743917.1|742442.6|23
1638871260000|2021-12-07 10:01:00|743921.7|742921.7|743999.3|742999.3|744527.9|743019.6|743911.7|742424.5|31
1638871270000|2021-12-07 10:01:10|743991.4|742991.4|744113.2|743113.2|744631.9|743178|743991.4|742592.8|37
1638871280000|2021-12-07 10:01:20|744120.8|743120.8|744182.2|743182.2|744637.7|743182.2|744120.8|742617.9|33
1638871290000|2021-12-07 10:01:30|744191.4|743191.4|744122.7|743122.7|744251|743251|744109.7|743109.7|32
1638871300000|2021-12-07 10:01:40|744122.6|743122.6|744084.5|743084.5|744122.6|743122.6|744064.1|743064.1|31
1638871310000|2021-12-07 10:01:50|744082.9|743082.9|744138.3|743138.3|744146.6|743146.6|744076.8|743076.8|28
1638871320000|2021-12-07 10:02:00|744133.6|743133.6|744207.4|743207.4|744219.3|743219.3|744133.6|743133.6|29
1638871330000|2021-12-07 10:02:10|744236.9|743236.9|744230.9|743230.9|744245|743245|744220.2|743220.2|30
1638871340000|2021-12-07 10:02:20|744233.4|743233.4|744270.9|743270.9|744315.7|743315.7|744233.4|743233.4|27
1638871350000|2021-12-07 10:02:30|744276.1|743276.1|744502.1|743502.1|744512.2|743512.2|744276.1|743276.1|38
1638871360000|2021-12-07 10:02:40|744504.8|743504.8|744435.2|743435.2|744508|743508|744416|743416|31
1638871370000|2021-12-07 10:02:50|744439.6|743439.6|744440.4|743440.4|744445.4|743445.4|744418.9|743418.9|28
1638871380000|2021-12-07 10:03:00|744430.9|743430.9|744433|743433|744443|743443|744430.9|743430.9|21
1638871390000|2021-12-07 10:03:10|744437.2|743437.2|744267.7|743267.7|744437.2|743437.2|744239.4|743239.4|31
1638871400000|2021-12-07 10:03:20|744258.9|743258.9|744312.2|743312.2|744332.1|743332.1|744255.8|743255.8|29
1638871410000|2021-12-07 10:03:30|744303.9|743303.9|744353.5|743353.5|744354.2|743354.2|744298|743298|30
1638871420000|2021-12-07 10:03:40|744344.8|743344.8|744271.6|743271.6|744350.6|743350.6|744267.5|743267.5|33
1638871430000|2021-12-07 10:03:50|744267.9|743267.9|744226.8|743226.8|744286.5|743286.5|744226.8|743226.8|27
1638871440000|2021-12-07 10:04:00|744223.3|743223.3|744226.7|743226.7|744243.4|743243.4|744212.9|743212.9|32
1638871450000|2021-12-07 10:04:10|744234.8|743234.8|744278.2|743278.2|744278.2|743278.2|744230.8|743230.8|29
1638871460000|2021-12-07 10:04:20|744270.9|743270.9|744221.9|743221.9|744275.1|743275.1|744205|743205|26
1638871470000|2021-12-07 10:04:30|744214.7|743214.7|744245.4|743245.4|744253.6|743253.6|744214.7|743214.7|32
1638871480000|2021-12-07 10:04:40|744244.4|743244.4|744240.7|743240.7|744253.3|743253.3|744239.1|743239.1|22
1638871490000|2021-12-07 10:04:50|744246.1|743246.1|744225.9|743225.9|744247.5|743247.5|744225.9|743225.9|20
1638871500000|2021-12-07 10:05:00|744218.2|743218.2|744239.4|743239.4|744249.5|743249.5|744206|743206|28
1638871510000|2021-12-07 10:05:10|744247.9|743247.9|744241|743241|744248.3|743248.3|744225.4|743225.4|28
1638871520000|2021-12-07 10:05:20|744253.4|743253.4|744347.6|743347.6|744347.6|743347.6|744242.9|743242.9|30
1638871530000|2021-12-07 10:05:30|744415.8|743415.8|744496.6|743496.6|744497.6|743497.6|744414.5|743414.5|36
1638871540000|2021-12-07 10:05:40|744498.5|743498.5|744398.9|743398.9|744505|743505|744389.4|743389.4|32
1638871550000|2021-12-07 10:05:50|744396.2|743396.2|744266.4|743266.4|744400.6|743400.6|744260.2|743260.2|34
1638871560000|2021-12-07 10:06:00|744270.2|743270.2|744278.5|743278.5|744282.5|743282.5|744265.8|743265.8|22
1638871570000|2021-12-07 10:06:10|744280.4|743280.4|744282.5|743282.5|744292.3|743292.3|744270.4|743270.4|23
1638871580000|2021-12-07 10:06:20|744277.1|743277.1|744443.2|743443.2|744448.9|743448.9|744271.5|743271.5|33
1638871590000|2021-12-07 10:06:30|744444.2|743444.2|744445.8|743445.8|744456.7|743456.7|744405.2|743405.2|34
1638871600000|2021-12-07 10:06:40|744451.3|743451.3|744386|743386|744451.3|743451.3|744383.8|743383.8|33
1638871610000|2021-12-07 10:06:50|744385.7|743385.7|744349.4|743349.4|744396.5|743396.5|744349|743349|31
1638871620000|2021-12-07 10:07:00|744347.1|743347.1|744362.2|743362.2|744375.4|743375.4|744342.1|743342.1|35
1638871630000|2021-12-07 10:07:10|744367.6|743367.6|744362.6|743362.6|744375.1|743375.1|744333.2|743333.2|28
1638871640000|2021-12-07 10:07:20|744354.1|743354.1|744562.5|743562.5|744566.5|743566.5|744354.1|743354.1|29
1638871650000|2021-12-07 10:07:30|744575.2|743575.2|744563.4|743563.4|744589.7|743589.7|744561.8|743561.8|30
1638871660000|2021-12-07 10:07:40|744563.1|743563.1|744505.6|743505.6|744568|743568|744496.2|743496.2|28
1638871670000|2021-12-07 10:07:50|744504.6|743504.6|744464.8|743464.8|744557.4|743557.4|744460.5|743460.5|27
1638871680000|2021-12-07 10:08:00|744477.9|743477.9|744473|743473|744479|743479|744469.8|743469.8|17
1638871690000|2021-12-07 10:08:10|744502.6|743502.6|744485.9|743485.9|744502.8|743502.8|744485.9|743485.9|23
1638871700000|2021-12-07 10:08:20|744489.8|743489.8|744443.1|743443.1|744497.5|743497.5|744414.9|743414.9|33
1638871710000|2021-12-07 10:08:30|744442.9|743442.9|744432.1|743432.1|744933.6|743447.6|744417.8|742933.6|29
1638871720000|2021-12-07 10:08:40|744429.1|743429.1|744454.5|743454.5|744460.5|743460.5|744427.5|743427.5|29
1638871730000|2021-12-07 10:08:50|744459.1|743459.1|744477.3|743477.3|744477.3|743477.3|744453.9|743453.9|25
1638871740000|2021-12-07 10:09:00|744475.5|743475.5|744539.8|743539.8|744564.6|743564.6|744475.5|743475.5|30
1638871750000|2021-12-07 10:09:10|744539.5|743539.5|744554.4|743554.4|744559.4|743559.4|744538.9|743538.9|25
1638871760000|2021-12-07 10:09:20|744558.8|743558.8|744496.7|743496.7|744561.2|743561.2|744496.7|743496.7|27
1638871770000|2021-12-07 10:09:30|744496.9|743496.9|744493.9|743493.9|744504.5|743504.5|744491.1|743491.1|26
1638871780000|2021-12-07 10:09:40|744503.6|743503.6|744543.5|743543.5|744543.5|743543.5|744494.8|743494.8|29
1638871790000|2021-12-07 10:09:50|744624.8|743624.8|744757.9|743757.9|744774.8|743774.8|744624.8|743624.8|33
1638871800000|2021-12-07 10:10:00|744755|743755|744704.7|743704.7|744805.4|743805.4|744692.9|743692.9|38
1638871810000|2021-12-07 10:10:10|744712.3|743712.3|744779.4|743779.4|744795.6|743795.6|744708.9|743708.9|30
1638871820000|2021-12-07 10:10:20|744773.2|743773.2|744773.2|743773.2|744814.1|743814.1|744765|743765|37
1638871830000|2021-12-07 10:10:30|744764.5|743764.5|744778.1|743778.1|744782.8|743782.8|744755.6|743755.6|25
1638871840000|2021-12-07 10:10:40|744776|743776|744912.7|743912.7|744917.9|743917.9|744774.7|743774.7|32
1638871850000|2021-12-07 10:10:50|744906.2|743906.2|744886.9|743886.9|744906.2|743906.2|744874.1|743874.1|31
1638871860000|2021-12-07 10:11:00|744882.2|743882.2|745000.5|744000.5|745017.5|744017.5|744876.3|743876.3|37
1638871870000|2021-12-07 10:11:10|745006.3|744006.3|745029.7|744029.7|745053.9|744053.9|744985|743985|35
1638871880000|2021-12-07 10:11:20|745040.8|744040.8|745026.6|744026.6|745050.3|744050.3|745015.4|744015.4|32
1638871890000|2021-12-07 10:11:30|745027.8|744027.8|745054.4|744054.4|745061|744061|745027.8|744027.8|33
1638871900000|2021-12-07 10:11:40|745052.8|744052.8|745112.1|744112.1|745131.1|744131.1|745049.4|744049.4|31
1638871910000|2021-12-07 10:11:50|745115.8|744115.8|744943.8|743943.8|745115.8|744115.8|744943.1|743943.1|33
1638871920000|2021-12-07 10:12:00|744952.4|743952.4|744848.3|743848.3|744955.6|743955.6|744815.3|743815.3|32
1638871930000|2021-12-07 10:12:10|744839.6|743839.6|744903.8|743903.8|744917.4|743917.4|744806.8|743806.8|37
1638871940000|2021-12-07 10:12:20|744905.3|743905.3|744868|743868|744909.4|743909.4|744856.8|743856.8|31
1638871950000|2021-12-07 10:12:30|744865.5|743865.5|744823.5|743823.5|744865.5|743865.5|744804.6|743804.6|31
1638871960000|2021-12-07 10:12:40|744813.7|743813.7|744790.4|743790.4|744823.2|743823.2|744784.9|743784.9|28
1638871970000|2021-12-07 10:12:50|744792.1|743792.1|744667.3|743667.3|744818.1|743818.1|744664.2|743664.2|32
1638871980000|2021-12-07 10:13:00|744666.6|743666.6|744832.6|743832.6|744891.5|743891.5|744666.6|743666.6|33
1638871990000|2021-12-07 10:13:10|744840.5|743840.5|744824.5|743824.5|744859|743859|744817.3|743817.3|28
1638872000000|2021-12-07 10:13:20|744810.1|743810.1|744689.2|743689.2|745331.7|743834.4|744673.2|743316.6|25
1638872010000|2021-12-07 10:13:30|744700.4|743700.4|744621.6|743621.6|744700.7|743700.7|744621.6|743621.6|27
1638872020000|2021-12-07 10:13:40|744624|743624|744657.4|743657.4|744665.3|743665.3|744624|743624|32
1638872030000|2021-12-07 10:13:50|744655.5|743655.5|744647.6|743647.6|744682.3|743682.3|744645.3|743645.3|28
1638872040000|2021-12-07 10:14:00|744654.6|743654.6|744673.3|743673.3|744679.2|743679.2|744639.3|743639.3|29
1638872050000|2021-12-07 10:14:10|744659|743659|744664.3|743664.3|744666.1|743666.1|744629.8|743629.8|24
1638872060000|2021-12-07 10:14:20|744669.9|743669.9|744712.1|743712.1|744730.9|743730.9|744651.5|743651.5|32
1638872070000|2021-12-07 10:14:30|744718.5|743718.5|744714.9|743714.9|744735.4|743735.4|744695|743695|26
1638872080000|2021-12-07 10:14:40|744713.1|743713.1|744688.8|743688.8|744722.5|743722.5|744681.7|743681.7|27
1638872090000|2021-12-07 10:14:50|744646.8|743646.8|744674|743674|744695|743695|744644.7|743644.7|28
1638872100000|2021-12-07 10:15:00|744675.1|743675.1|744675.7|743675.7|744694.4|743694.4|744667.3|743667.3|26
1638872110000|2021-12-07 10:15:10|744674.9|743674.9|744886.2|743886.2|744891.7|743891.7|744674.9|743674.9|36
1638872120000|2021-12-07 10:15:20|744866.4|743866.4|744873.4|743873.4|744889.2|743889.2|744861.6|743861.6|27
1638872130000|2021-12-07 10:15:30|744873.6|743873.6|744645.9|743645.9|744877.6|743877.6|744634.2|743634.2|30
1638872140000|2021-12-07 10:15:40|744652.8|743652.8|744873.1|743873.1|744873.1|743873.1|744608.9|743608.9|36
1638872150000|2021-12-07 10:15:50|744860|743860|745094.5|744094.5|745608.6|744094.5|744842.2|743595.6|27
1638872160000|2021-12-07 10:16:00|745602.3|743602.3|744838.7|743838.7|745602.3|744093.3|744770.5|743289|39
1638872170000|2021-12-07 10:16:10|745350|743350|744842.7|743842.7|745350|743847.3|744788|743292.1|28
1638872180000|2021-12-07 10:16:20|744849.4|743849.4|745436.5|743436.5|745440.7|743946.6|744849.4|743409.7|34
1638872190000|2021-12-07 10:16:30|745432.5|743432.5|744814.9|743814.9|745432.5|743880|744761.7|743414|28
1638872200000|2021-12-07 10:16:40|744819.9|743819.9|744816.1|743816.1|745301.3|743864.7|744803.5|743295.2|16
1638872210000|2021-12-07 10:16:50|744816.5|743816.5|745279.7|743279.7|745279.7|743816.5|744761|743252.5|24
1638872220000|2021-12-07 10:17:00|745278.9|743278.9|744708.1|743708.1|745278.9|743764.4|744673.5|743173.6|27
1638872230000|2021-12-07 10:17:10|744713.2|743713.2|745048.1|743048.1|745055|743768|744508.9|743012|34
1638872240000|2021-12-07 10:17:20|744549.5|743549.5|744537.1|743537.1|745058.7|743549.5|744507.3|743042.4|28
1638872250000|2021-12-07 10:17:30|744549.5|743549.5|745001.8|743001.8|745009.5|743549.5|744494.5|743001.8|30
1638872260000|2021-12-07 10:17:40|745001.2|743001.2|744482.9|743482.9|745009.6|743525.6|744481.8|743001.2|27
1638872270000|2021-12-07 10:17:50|744483.2|743483.2|744443.2|743443.2|744485.8|743485.8|744433.5|743433.5|25
1638872280000|2021-12-07 10:18:00|744443.8|743443.8|744427.1|743427.1|744449.3|743449.3|744427.1|743427.1|28
1638872290000|2021-12-07 10:18:10|744431.6|743431.6|744463.2|743463.2|744471.7|743471.7|744425.2|743425.2|27
1638872300000|2021-12-07 10:18:20|744461.3|743461.3|744452.2|743452.2|744463.2|743463.2|744442|743442|25
1638872310000|2021-12-07 10:18:30|744452.6|743452.6|744446|743446|744459.1|743459.1|744444.4|743444.4|24
1638872320000|2021-12-07 10:18:40|744450.7|743450.7|744470.8|743470.8|744479.6|743479.6|744446.8|743446.8|29
1638872330000|2021-12-07 10:18:50|744462.7|743462.7|744466.9|743466.9|744479.9|743479.9|744454|743454|32
1638872340000|2021-12-07 10:19:00|744470.7|743470.7|744468.2|743468.2|744476.3|743476.3|744463.6|743463.6|24
1638872350000|2021-12-07 10:19:10|744464.5|743464.5|744455.7|743455.7|744467.1|743467.1|744455.7|743455.7|20
1638872360000|2021-12-07 10:19:20|744455.8|743455.8|744459.6|743459.6|744463.5|743463.5|744454.2|743454.2|19
1638872370000|2021-12-07 10:19:30|744462.6|743462.6|744468.8|743468.8|744477.5|743477.5|744459.5|743459.5|19
1638872380000|2021-12-07 10:19:40|744461.5|743461.5|744483|743483|744501.3|743501.3|744458.6|743458.6|24
1638872390000|2021-12-07 10:19:50|744483.9|743483.9|744473|743473|744525.8|743525.8|744470.5|743470.5|30
1638872400000|2021-12-07 10:20:00|744475.6|743475.6|744452.8|743452.8|744480.2|743480.2|744450.4|743450.4|26
1638872410000|2021-12-07 10:20:10|744463.9|743463.9|744484|743484|744484|743484|744456.3|743456.3|22
1638872420000|2021-12-07 10:20:20|744473.8|743473.8|744473.8|743473.8|744479.4|743479.4|744465.5|743465.5|26
1638872430000|2021-12-07 10:20:30|744469.9|743469.9|744472.7|743472.7|744478.4|743478.4|744466.2|743466.2|24
1638872440000|2021-12-07 10:20:40|744470.4|743470.4|744471.3|743471.3|744483.6|743483.6|744466.1|743466.1|25
1638872450000|2021-12-07 10:20:50|744478|743478|744472.9|743472.9|744501|743501|744470.4|743470.4|20
1638872460000|2021-12-07 10:21:00|744474.1|743474.1|744503.4|743503.4|744513|743513|744474.1|743474.1|23
1638872470000|2021-12-07 10:21:10|744501.5|743501.5|744500.5|743500.5|744513.9|743513.9|744495.5|743495.5|19
1638872480000|2021-12-07 10:21:20|744513.7|743513.7|744570.6|743570.6|744570.6|743570.6|744490.8|743490.8|27
1638872490000|2021-12-07 10:21:30|744583.2|743583.2|744442.1|743442.1|744678.9|743678.9|744442.1|743442.1|37
1638872500000|2021-12-07 10:21:40|744442|743442|744417.5|743417.5|744442|743442|744393.4|743393.4|29
1638872510000|2021-12-07 10:21:50|744418.2|743418.2|744445.6|743445.6|744451.3|743451.3|744417|743417|28
1638872520000|2021-12-07 10:22:00|744446.2|743446.2|744444.2|743444.2|744460.4|743460.4|744435.2|743435.2|24
1638872530000|2021-12-07 10:22:10|744447.6|743447.6|744455.7|743455.7|744461.1|743461.1|744444.1|743444.1|26
1638872540000|2021-12-07 10:22:20|744447.2|743447.2|744458.2|743458.2|744467.4|743467.4|744447.2|743447.2|29
1638872550000|2021-12-07 10:22:30|744556|743556|744658.8|743658.8|745105|743659.5|744556|743105|34
1638872560000|2021-12-07 10:22:40|744660.3|743660.3|744684.3|743684.3|744709.9|743709.9|744647.5|743647.5|37
1638872570000|2021-12-07 10:22:50|744689.5|743689.5|744684.8|743684.8|744697.3|743697.3|744684.8|743684.8|23
1638872580000|2021-12-07 10:23:00|744683.1|743683.1|744674|743674|744692.7|743692.7|744649.5|743649.5|29
1638872590000|2021-12-07 10:23:10|744663.9|743663.9|744792.6|743792.6|745290.9|743805.4|744663.9|743290.9|33
1638872600000|2021-12-07 10:23:20|744817.2|743817.2|745005.9|744005.9|745518.9|744021|744783.5|743438.7|37
1638872610000|2021-12-07 10:23:30|745006.4|744006.4|745536.8|743536.8|745557.2|744037.9|744982.1|743496.2|38
1638872620000|2021-12-07 10:23:40|745525.8|743525.8|745514|743514|745525.8|744040.4|744941.9|743499.7|36
1638872630000|2021-12-07 10:23:50|745509.8|743509.8|745529.1|743529.1|745534.5|744043.9|745021.4|743502.3|29
1638872640000|2021-12-07 10:24:00|745515.8|743515.8|745557.2|743557.2|745563.4|744061.8|745061.8|743511.3|30
1638872650000|2021-12-07 10:24:10|745559.4|743559.4|745487.6|743487.6|745563.4|743976.3|744873.9|743469.5|35
1638872660000|2021-12-07 10:24:20|745486.5|743486.5|745621.8|743621.8|745630.5|744121.2|744995.8|743486.5|35
1638872670000|2021-12-07 10:24:30|745611.5|743611.5|745084|744084|745611.5|744128.7|745084|743543.1|30
1638872680000|2021-12-07 10:24:40|745087.3|744087.3|745054.1|744054.1|745523.6|744087.3|744983.8|743461.5|34
1638872690000|2021-12-07 10:24:50|745064.4|744064.4|745097.5|744097.5|745113.8|744113.8|745050.6|744050.6|32
1638872700000|2021-12-07 10:25:00|745074.6|744074.6|744953.4|743953.4|745102|744102|744923.8|743923.8|31
1638872710000|2021-12-07 10:25:10|744968.6|743968.6|744902.2|743902.2|745420.2|743972|744899.1|743414.4|34
1638872720000|2021-12-07 10:25:20|744906.4|743906.4|745432.7|743432.7|745435.1|743923.8|744900|743397.4|33
1638872730000|2021-12-07 10:25:30|745420.5|743420.5|745419.3|743419.3|745460.2|743460.2|745411.9|743411.9|28
1638872740000|2021-12-07 10:25:40|745419|743419|745479.1|743479.1|745479.1|743479.1|745407.6|743407.6|29
1638872750000|2021-12-07 10:25:50|744961.2|743961.2|745418.2|743418.2|745457.4|743991.5|744922.6|743415.6|32
1638872760000|2021-12-07 10:26:00|745417.1|743417.1|744841.2|743841.2|745417.1|743894.5|744839.6|743357|32
1638872770000|2021-12-07 10:26:10|744842.1|743842.1|745310|743310|745314.6|743848.2|744778.4|743297.6|35
1638872780000|2021-12-07 10:26:20|745311.3|743311.3|744847.5|743847.5|745345.1|743865.2|744812.5|743307.3|22
1638872790000|2021-12-07 10:26:30|744860.3|743860.3|744864.2|743864.2|744867.6|743867.6|744840|743840|28
1638872800000|2021-12-07 10:26:40|744863.9|743863.9|744915|743915|744917.8|743917.8|744854.2|743854.2|32
1638872810000|2021-12-07 10:26:50|744922.3|743922.3|744915.6|743915.6|745415.9|743922.3|744906.3|743405.3|25
1638872820000|2021-12-07 10:27:00|744931.9|743931.9|744968.7|743968.7|744968.7|743968.7|744914.8|743914.8|24
1638872830000|2021-12-07 10:27:10|744965.7|743965.7|745012.8|744012.8|745023.9|744023.9|744965.7|743965.7|34
1638872840000|2021-12-07 10:27:20|745013.8|744013.8|745109.3|744109.3|745119.4|744119.4|745004.1|744004.1|32
1638872850000|2021-12-07 10:27:30|745107.4|744107.4|745069.9|744069.9|745112.7|744112.7|745069.9|744069.9|27
1638872860000|2021-12-07 10:27:40|745107.8|744107.8|745274.1|744274.1|745292.5|744292.5|745105.9|744105.9|33
1638872870000|2021-12-07 10:27:50|745280.6|744280.6|745197.5|744197.5|745280.6|744280.6|745197.5|744197.5|29
1638872880000|2021-12-07 10:28:00|745206.6|744206.6|745134|744134|745639.4|744216.8|745132.9|743639.4|33
1638872890000|2021-12-07 10:28:10|745134.3|744134.3|745066.2|744066.2|745165.9|744165.9|745047.6|744047.6|33
1638872900000|2021-12-07 10:28:20|745069.4|744069.4|744986.7|743986.7|745084.6|744084.6|744978.4|743978.4|32
1638872910000|2021-12-07 10:28:30|745485.8|743485.8|745082|744082|745566.6|744097|744938|743480.5|36
1638872920000|2021-12-07 10:28:40|745097.3|744097.3|745133.5|744133.5|745173.2|744173.2|745091.6|744091.6|34
1638872930000|2021-12-07 10:28:50|745126.3|744126.3|745166.2|744166.2|745680.8|744177.5|745081.6|743556.4|34
1638872940000|2021-12-07 10:29:00|745155.1|744155.1|745150.4|744150.4|745669|744171.2|745106.9|743645|38
1638872950000|2021-12-07 10:29:10|745150.6|744150.6|745190.1|744190.1|745215.6|744215.6|745148.3|744148.3|30
1638872960000|2021-12-07 10:29:20|745206.3|744206.3|745230|744230|745236.9|744236.9|745170.6|744170.6|27
1638872970000|2021-12-07 10:29:30|745243|744243|744950.1|743950.1|745507.7|744243|744937.1|743493.2|32
1638872980000|2021-12-07 10:29:40|744954.5|743954.5|745512|743512|745512|744005.8|744946.5|743490.7|36
1638872990000|2021-12-07 10:29:50|745503.8|743503.8|744958.9|743958.9|745503.8|744003.1|744958.9|743469|23
1638873000000|2021-12-07 10:30:00|744974.1|743974.1|745031.6|744031.6|745035.9|744035.9|744974.1|743974.1|32
1638873010000|2021-12-07 10:30:10|745028.8|744028.8|744988.7|743988.7|745464.3|744033.4|744968.3|743439|35
1638873020000|2021-12-07 10:30:20|745005.1|744005.1|744988.3|743988.3|745005.1|744005.1|744962.6|743962.6|26
1638873030000|2021-12-07 10:30:30|744992.2|743992.2|745059.7|744059.7|745072.4|744072.4|744975.1|743975.1|30
1638873040000|2021-12-07 10:30:40|745048.2|744048.2|745049.3|744049.3|745055.9|744055.9|745036.4|744036.4|26
1638873050000|2021-12-07 10:30:50|745062|744062|745069.5|744069.5|745080.5|744080.5|745039.1|744039.1|25
1638873060000|2021-12-07 10:31:00|745072.2|744072.2|745129.9|744129.9|745155.7|744155.7|745055.5|744055.5|23
1638873070000|2021-12-07 10:31:10|745115.6|744115.6|745171.2|744171.2|745658.4|744208.4|745115.6|743656|36
1638873080000|2021-12-07 10:31:20|745174.3|744174.3|745182.2|744182.2|745219.6|744219.6|745164.5|744164.5|31
1638873090000|2021-12-07 10:31:30|745193.5|744193.5|745090.4|744090.4|745205.3|744205.3|745071|744071|35
1638873100000|2021-12-07 10:31:40|745084.2|744084.2|745056.6|744056.6|745596.9|744089.8|745049.4|743572.8|32
1638873110000|2021-12-07 10:31:50|745057.3|744057.3|745044.1|744044.1|745070.3|744070.3|745044.1|744044.1|28
1638873120000|2021-12-07 10:32:00|745055.1|744055.1|745045.9|744045.9|745062.1|744062.1|745029.8|744029.8|22
1638873130000|2021-12-07 10:32:10|745043.9|744043.9|744989.4|743989.4|745043.9|744043.9|744969|743969|29
1638873140000|2021-12-07 10:32:20|744984.9|743984.9|745014.6|744014.6|745054.1|744054.1|744984.9|743984.9|33
1638873150000|2021-12-07 10:32:30|745017.4|744017.4|745507.9|743507.9|745507.9|744048.6|745015.1|743504.5|26
1638873160000|2021-12-07 10:32:40|745521.9|743521.9|744930|743930|745529.5|744040.4|744930|743496.6|33
1638873170000|2021-12-07 10:32:50|744963.4|743963.4|744961.2|743961.2|744990.9|743990.9|744931|743931|33
1638873180000|2021-12-07 10:33:00|744974.6|743974.6|745011.5|744011.5|745043.8|744043.8|744959.5|743959.5|30
1638873190000|2021-12-07 10:33:10|745020.6|744020.6|745045.3|744045.3|745081.9|744081.9|745015.7|744015.7|33
1638873200000|2021-12-07 10:33:20|745044.6|744044.6|745085.5|744085.5|745106.7|744106.7|745039.8|744039.8|30
1638873210000|2021-12-07 10:33:30|745090.3|744090.3|745095.2|744095.2|745108.5|744108.5|745080.7|744080.7|27
1638873220000|2021-12-07 10:33:40|745104|744104|745089.4|744089.4|745115.7|744115.7|745085.9|744085.9|30
1638873230000|2021-12-07 10:33:50|745103.9|744103.9|745017|744017|745228.5|744228.5|744961.8|743961.8|33
1638873240000|2021-12-07 10:34:00|745020.2|744020.2|745012.4|744012.4|745028.9|744028.9|744983.7|743983.7|31
1638873250000|2021-12-07 10:34:10|745007.9|744007.9|744957.5|743957.5|745028.2|744028.2|744954.1|743954.1|28
1638873260000|2021-12-07 10:34:20|744954.4|743954.4|745019.4|744019.4|745034|744034|744946.1|743946.1|35
1638873270000|2021-12-07 10:34:30|745086.8|744086.8|745189|744189|745220.7|744220.7|745086.8|744086.8|33
1638873280000|2021-12-07 10:34:40|745196.7|744196.7|745118.7|744118.7|745638.7|744210|745110.5|743614.2|36
1638873290000|2021-12-07 10:34:50|745119.5|744119.5|745173.9|744173.9|745175.3|744175.3|745119.5|744119.5|35
1638873300000|2021-12-07 10:35:00|745175.1|744175.1|745585.4|743585.4|745630.1|744187|745073.9|743568|35
1638873310000|2021-12-07 10:35:10|745582.4|743582.4|745018.7|744018.7|745594.6|744086.1|745018.4|743582.3|30
1638873320000|2021-12-07 10:35:20|745009.6|744009.6|745003.4|744003.4|745017.7|744017.7|744989.4|743989.4|25
1638873330000|2021-12-07 10:35:30|745004.8|744004.8|744997|743997|745008.2|744008.2|744987.9|743987.9|24
1638873340000|2021-12-07 10:35:40|745014.4|744014.4|745163|744163|745621.9|744163|744958|743621.9|33
1638873350000|2021-12-07 10:35:50|745182.2|744182.2|745223.3|744223.3|745227.4|744227.4|745167.3|744167.3|31
1638873360000|2021-12-07 10:36:00|745219.4|744219.4|745198.6|744198.6|745222.9|744222.9|745194.6|744194.6|32
1638873370000|2021-12-07 10:36:10|745190.1|744190.1|745171.6|744171.6|745660|744199.9|745154|743660|21
1638873380000|2021-12-07 10:36:20|745171.7|744171.7|745185.5|744185.5|745192.2|744192.2|745121|744121|28
1638873390000|2021-12-07 10:36:30|745191.6|744191.6|745203.4|744203.4|745203.4|744203.4|745174.9|744174.9|24
1638873400000|2021-12-07 10:36:40|745243.7|744243.7|745234.4|744234.4|745253.4|744253.4|745220.9|744220.9|23
1638873410000|2021-12-07 10:36:50|745239.4|744239.4|745250.2|744250.2|745273.5|744273.5|745207.6|744207.6|28
1638873420000|2021-12-07 10:37:00|745246.8|744246.8|745228|744228|745250|744250|745217.4|744217.4|24
1638873430000|2021-12-07 10:37:10|745225.4|744225.4|745246.7|744246.7|745255.5|744255.5|745222.6|744222.6|29
1638873440000|2021-12-07 10:37:20|745240.3|744240.3|745245.9|744245.9|745265.3|744265.3|745238.2|744238.2|20
1638873450000|2021-12-07 10:37:30|745244.4|744244.4|745199.1|744199.1|745249.4|744249.4|745186.9|744186.9|33
1638873460000|2021-12-07 10:37:40|745206.9|744206.9|745210.5|744210.5|745212.4|744212.4|745196.4|744196.4|27
1638873470000|2021-12-07 10:37:50|745207.8|744207.8|745195.8|744195.8|745221.6|744221.6|745179.1|744179.1|22
1638873480000|2021-12-07 10:38:00|745193.6|744193.6|745156.1|744156.1|745207.4|744207.4|745082.3|744082.3|35
1638873490000|2021-12-07 10:38:10|745160|744160|745177.7|744177.7|745216|744216|745056|744056|33
1638873500000|2021-12-07 10:38:20|745192.6|744192.6|745209.5|744209.5|745238.3|744238.3|745162.3|744162.3|39
1638873510000|2021-12-07 10:38:30|745171.7|744171.7|745088.6|744088.6|745171.7|744171.7|745025.1|744025.1|35
1638873520000|2021-12-07 10:38:40|745081.1|744081.1|745049.5|744049.5|745159.5|744159.5|745049.5|744049.5|35
1638873530000|2021-12-07 10:38:50|745051.4|744051.4|744947.5|743947.5|745058.2|744058.2|744902.9|743902.9|39
1638873540000|2021-12-07 10:39:00|744956.2|743956.2|744973.6|743973.6|745004.2|744004.2|744950.2|743950.2|34
1638873550000|2021-12-07 10:39:10|744980.5|743980.5|744785|743785|744980.5|743980.5|744762.6|743762.6|36
1638873560000|2021-12-07 10:39:20|744795.7|743795.7|744736.5|743736.5|745222.2|743851.4|744708.2|743222.2|36
1638873570000|2021-12-07 10:39:30|744731.9|743731.9|744726.9|743726.9|744826|743826|744706.3|743706.3|36
1638873580000|2021-12-07 10:39:40|744696.6|743696.6|744974.3|742974.3|744982|743715.7|744510.4|742974.3|36
1638873590000|2021-12-07 10:39:50|744982.1|742982.1|744422.4|743422.4|744982.8|743491.6|744413.7|742921|37
1638873600000|2021-12-07 10:40:00|744420|743420|744311.4|743311.4|744422.1|743422.1|744297.4|743297.4|36
1638873610000|2021-12-07 10:40:10|744312.6|743312.6|744377.8|743377.8|744868.4|743399.6|744312.6|742868.4|34
1638873620000|2021-12-07 10:40:20|744374.9|743374.9|744188.9|743188.9|744678.2|743393.6|744173.9|742660.2|37
1638873630000|2021-12-07 10:40:30|744202.7|743202.7|744252.5|743252.5|744260.7|743260.7|744190|743190|38
1638873640000|2021-12-07 10:40:40|744256.9|743256.9|744250.1|743250.1|744273.9|743273.9|744229.2|743229.2|29
1638873650000|2021-12-07 10:40:50|744265.4|743265.4|744264.6|743264.6|744270.6|743270.6|744208.3|743208.3|25
1638873660000|2021-12-07 10:41:00|744284.7|743284.7|744247.8|743247.8|744292.3|743292.3|744235.9|743235.9|31
1638873670000|2021-12-07 10:41:10|744250|743250|744252.2|743252.2|744260.5|743260.5|744237.5|743237.5|31
1638873680000|2021-12-07 10:41:20|744245.2|743245.2|744273.8|743273.8|744288.4|743288.4|744238.5|743238.5|25
1638873690000|2021-12-07 10:41:30|744236.1|743236.1|744198.4|743198.4|744269.7|743269.7|744198.4|743198.4|29
1638873700000|2021-12-07 10:41:40|744209.1|743209.1|744161|743161|744243.6|743243.6|744145|743145|30
1638873710000|2021-12-07 10:41:50|744155.4|743155.4|744070.8|743070.8|744156.6|743156.6|744063.5|743063.5|29
1638873720000|2021-12-07 10:42:00|744065.2|743065.2|744084|743084|744098.4|743098.4|744034.2|743034.2|34
1638873730000|2021-12-07 10:42:10|744110.3|743110.3|744181.7|743181.7|744194.7|743194.7|744092.4|743092.4|30
1638873740000|2021-12-07 10:42:20|744174.4|743174.4|744136.5|743136.5|744184|743184|744136.5|743136.5|35
1638873750000|2021-12-07 10:42:30|744135.1|743135.1|744151.2|743151.2|744156.9|743156.9|744134.4|743134.4|20
1638873760000|2021-12-07 10:42:40|744150.6|743150.6|744163.6|743163.6|744168.2|743168.2|744125.9|743125.9|29
1638873770000|2021-12-07 10:42:50|744147.7|743147.7|744225.9|743225.9|744286.8|743286.8|744147.7|743147.7|34
1638873780000|2021-12-07 10:43:00|744223.4|743223.4|744241.7|743241.7|744244.1|743244.1|744210|743210|29
1638873790000|2021-12-07 10:43:10|744272.9|743272.9|744269.5|743269.5|744281.6|743281.6|744262.7|743262.7|31
1638873800000|2021-12-07 10:43:20|744276.3|743276.3|744286.3|743286.3|744299.3|743299.3|744253.7|743253.7|29
1638873810000|2021-12-07 10:43:30|744307.2|743307.2|744239.7|743239.7|744309.8|743309.8|744239.7|743239.7|27
1638873820000|2021-12-07 10:43:40|744239.6|743239.6|744265.2|743265.2|744275.4|743275.4|744239.1|743239.1|24
1638873830000|2021-12-07 10:43:50|744299.3|743299.3|744337.3|743337.3|744350.9|743350.9|744294|743294|27
1638873840000|2021-12-07 10:44:00|744339.7|743339.7|744257.6|743257.6|744358.8|743358.8|744257.6|743257.6|36
1638873850000|2021-12-07 10:44:10|744262.7|743262.7|744298.2|743298.2|744307.2|743307.2|744262.7|743262.7|33
1638873860000|2021-12-07 10:44:20|744297.9|743297.9|744300.4|743300.4|744318.1|743318.1|744290.9|743290.9|28
1638873870000|2021-12-07 10:44:30|744304.3|743304.3|744284.7|743284.7|744304.3|743304.3|744274.3|743274.3|19
1638873880000|2021-12-07 10:44:40|744300.7|743300.7|744407.3|743407.3|744410|743410|744296.6|743296.6|28
1638873890000|2021-12-07 10:44:50|744410.7|743410.7|744404.5|743404.5|744418.2|743418.2|744389.1|743389.1|26
1638873900000|2021-12-07 10:45:00|744400.4|743400.4|744333.7|743333.7|744409.6|743409.6|744319.4|743319.4|21
1638873910000|2021-12-07 10:45:10|744350.4|743350.4|744238.4|743238.4|744366.5|743366.5|744234.9|743234.9|24
1638873920000|2021-12-07 10:45:20|744172.3|743172.3|744097.3|743097.3|744187.8|743187.8|744092|743092|29
1638873930000|2021-12-07 10:45:30|744099|743099|744070|743070|744105.1|743105.1|744070|743070|27
1638873940000|2021-12-07 10:45:40|744078.8|743078.8|744138.2|743138.2|744139.8|743139.8|744078.6|743078.6|32
1638873950000|2021-12-07 10:45:50|744159.6|743159.6|744214.1|743214.1|744214.1|743214.1|744159.6|743159.6|32
1638873960000|2021-12-07 10:46:00|744208.1|743208.1|744207.1|743207.1|744217.2|743217.2|744204.2|743204.2|19
1638873970000|2021-12-07 10:46:10|744215.7|743215.7|744208.9|743208.9|744219.6|743219.6|744206|743206|21
1638873980000|2021-12-07 10:46:20|744214.4|743214.4|744128.6|743128.6|744215.2|743215.2|744121.3|743121.3|29
1638873990000|2021-12-07 10:46:30|744130.8|743130.8|744089.4|743089.4|744155.1|743155.1|744081.3|743081.3|32
1638874000000|2021-12-07 10:46:40|744087.6|743087.6|744098.5|743098.5|744108.8|743108.8|744076.6|743076.6|27
1638874010000|2021-12-07 10:46:50|744119.7|743119.7|744187.4|743187.4|744260.7|743260.7|744119.7|743119.7|35
1638874020000|2021-12-07 10:47:00|744196.6|743196.6|744182.6|743182.6|744200.7|743200.7|744182.6|743182.6|21
1638874030000|2021-12-07 10:47:10|744212.3|743212.3|744219.2|743219.2|744293.7|743293.7|744194.8|743194.8|37
1638874040000|2021-12-07 10:47:20|744225.4|743225.4|744218.2|743218.2|744260.5|743260.5|744212.3|743212.3|24
1638874050000|2021-12-07 10:47:30|744207.3|743207.3|744254.1|743254.1|744254.1|743254.1|744198|743198|32
1638874060000|2021-12-07 10:47:40|744253.1|743253.1|744212.1|743212.1|744256.5|743256.5|744196.4|743196.4|30
1638874070000|2021-12-07 10:47:50|744219.9|743219.9|744206.5|743206.5|744222.7|743222.7|744194.2|743194.2|30
1638874080000|2021-12-07 10:48:00|744206.7|743206.7|744325.1|743325.1|744342.5|743342.5|744195.3|743195.3|30
1638874090000|2021-12-07 10:48:10|744332.8|743332.8|744338.7|743338.7|744352.1|743352.1|744331.6|743331.6|33
1638874100000|2021-12-07 10:48:20|744340.4|743340.4|744339.3|743339.3|744350.7|743350.7|744328.9|743328.9|28
1638874110000|2021-12-07 10:48:30|744351|743351|744276.2|743276.2|744358.3|743358.3|744276.2|743276.2|32
1638874120000|2021-12-07 10:48:40|744289|743289|744200.3|743200.3|744289|743289|744195.8|743195.8|31
1638874130000|2021-12-07 10:48:50|744202.9|743202.9|744210.2|743210.2|744220.2|743220.2|744195.8|743195.8|23
1638874140000|2021-12-07 10:49:00|744213.2|743213.2|744270.8|743270.8|744280.6|743280.6|744198.4|743198.4|35
1638874150000|2021-12-07 10:49:10|744265.2|743265.2|744253.1|743253.1|744272.1|743272.1|744235.8|743235.8|32
1638874160000|2021-12-07 10:49:20|744247.3|743247.3|744293|743293|744299.8|743299.8|744247.3|743247.3|29
1638874170000|2021-12-07 10:49:30|744287.7|743287.7|744283.5|743283.5|744287.7|743287.7|744278.7|743278.7|23
1638874180000|2021-12-07 10:49:40|744282.9|743282.9|744282.3|743282.3|744286.2|743286.2|744281|743281|19
1638874190000|2021-12-07 10:49:50|744282.9|743282.9|744268.3|743268.3|744283|743283|744264.6|743264.6|14
1638874200000|2021-12-07 10:50:00|744288.4|743288.4|744284.8|743284.8|744288.4|743288.4|744278.2|743278.2|22
1638874210000|2021-12-07 10:50:10|744280.8|743280.8|744282.7|743282.7|744289.4|743289.4|744277.8|743277.8|28
1638874220000|2021-12-07 10:50:20|744283.3|743283.3|744101.4|743101.4|744284.1|743284.1|744101.4|743101.4|26
1638874230000|2021-12-07 10:50:30|744093.6|743093.6|744100.4|743100.4|744136.5|743136.5|744080.6|743080.6|38
1638874240000|2021-12-07 10:50:40|744107.6|743107.6|744117.5|743117.5|744151.9|743151.9|744096.4|743096.4|36
1638874250000|2021-12-07 10:50:50|744116.8|743116.8|744121.8|743121.8|744144.7|743144.7|744112|743112|34
1638874260000|2021-12-07 10:51:00|744127.2|743127.2|744090.9|743090.9|744133.4|743133.4|744090.9|743090.9|28
1638874270000|2021-12-07 10:51:10|744092|743092|744078.1|743078.1|744118.2|743118.2|744068.7|743068.7|32
1638874280000|2021-12-07 10:51:20|744076.7|743076.7|743942.6|742942.6|744081.3|743081.3|743928.3|742928.3|31
1638874290000|2021-12-07 10:51:30|743943.9|742943.9|743932.4|742932.4|743945.4|742945.4|743921.4|742921.4|26
1638874300000|2021-12-07 10:51:40|743928.3|742928.3|743921.9|742921.9|743928.3|742928.3|743897.2|742897.2|31
1638874310000|2021-12-07 10:51:50|743921.8|742921.8|743915.9|742915.9|743924.5|742924.5|743900.5|742900.5|30
1638874320000|2021-12-07 10:52:00|743917.6|742917.6|743916.9|742916.9|743923.6|742923.6|743908.2|742908.2|26
1638874330000|2021-12-07 10:52:10|743913.6|742913.6|743865.7|742865.7|743927.4|742927.4|743821.3|742821.3|34
1638874340000|2021-12-07 10:52:20|743877|742877|743904|742904|743912.8|742912.8|743868.2|742868.2|32
1638874350000|2021-12-07 10:52:30|743912.2|742912.2|743998.6|742998.6|744015.6|743015.6|743912.2|742912.2|35
1638874360000|2021-12-07 10:52:40|743998.1|742998.1|743982.1|742982.1|743998.1|742998.1|743973.5|742973.5|26
1638874370000|2021-12-07 10:52:50|743981.5|742981.5|743979.7|742979.7|743983.7|742983.7|743972.7|742972.7|29
1638874380000|2021-12-07 10:53:00|743982.5|742982.5|743988.9|742988.9|744019.6|743019.6|743973.4|742973.4|34
1638874390000|2021-12-07 10:53:10|743998.4|742998.4|744075.5|743075.5|744078.2|743078.2|743971.3|742971.3|31
1638874400000|2021-12-07 10:53:20|744066.6|743066.6|744029|743029|744074.7|743074.7|744021.4|743021.4|35
1638874410000|2021-12-07 10:53:30|744050.9|743050.9|744022.1|743022.1|744052.4|743052.4|744021.6|743021.6|30
1638874420000|2021-12-07 10:53:40|744027.6|743027.6|743983.7|742983.7|744033.7|743033.7|743978.9|742978.9|31
1638874430000|2021-12-07 10:53:50|743984.5|742984.5|743946.4|742946.4|743984.5|742984.5|743922.2|742922.2|35
1638874440000|2021-12-07 10:54:00|743953.7|742953.7|743933.3|742933.3|743953.7|742953.7|743924|742924|33
1638874450000|2021-12-07 10:54:10|743934|742934|743897.9|742897.9|743941.1|742941.1|743896.9|742896.9|25
1638874460000|2021-12-07 10:54:20|743903.6|742903.6|743914.8|742914.8|743988.7|742988.7|743901.5|742901.5|31
1638874470000|2021-12-07 10:54:30|743918.9|742918.9|743911.8|742911.8|743988.5|742988.5|743910.7|742910.7|28
1638874480000|2021-12-07 10:54:40|743915|742915|743936.6|742936.6|743936.6|742936.6|743906.1|742906.1|26
1638874490000|2021-12-07 10:54:50|743931.8|742931.8|743914.5|742914.5|743937.4|742937.4|743910.6|742910.6|25
1638874500000|2021-12-07 10:55:00|743926|742926|743910|742910|743926|742926|743902.3|742902.3|33
1638874510000|2021-12-07 10:55:10|743912.4|742912.4|743881.7|742881.7|743920|742920|743881.7|742881.7|28
1638874520000|2021-12-07 10:55:20|743891.5|742891.5|743933.2|742933.2|743941|742941|743888.1|742888.1|22
1638874530000|2021-12-07 10:55:30|743965.3|742965.3|743968.1|742968.1|743983.4|742983.4|743957.4|742957.4|32
1638874540000|2021-12-07 10:55:40|743973.7|742973.7|744017.7|743017.7|744017.7|743017.7|743969.7|742969.7|25
1638874550000|2021-12-07 10:55:50|744013.9|743013.9|744055.8|743055.8|744055.8|743055.8|743970|742970|32
1638874560000|2021-12-07 10:56:00|744036.6|743036.6|744002.8|743002.8|744042.8|743042.8|744000.1|743000.1|30
1638874570000|2021-12-07 10:56:10|744011|743011|744006.7|743006.7|744025.2|743025.2|743995.8|742995.8|27
1638874580000|2021-12-07 10:56:20|744007.5|743007.5|744009.7|743009.7|744026.2|743026.2|744000.6|743000.6|26
1638874590000|2021-12-07 10:56:30|744009.8|743009.8|744018.6|743018.6|744018.6|743018.6|744006|743006|22
1638874600000|2021-12-07 10:56:40|744018.8|743018.8|744010.3|743010.3|744019.7|743019.7|744009.7|743009.7|20
1638874610000|2021-12-07 10:56:50|744011.8|743011.8|744006.5|743006.5|744021.5|743021.5|744001.1|743001.1|19
1638874620000|2021-12-07 10:57:00|744006.1|743006.1|744026.5|743026.5|744036.6|743036.6|744000.9|743000.9|19
1638874630000|2021-12-07 10:57:10|744048.7|743048.7|744214|743214|744230.5|743230.5|744048.7|743048.7|29
1638874640000|2021-12-07 10:57:20|744211.4|743211.4|744189.3|743189.3|744211.4|743211.4|744185.4|743185.4|27
1638874650000|2021-12-07 10:57:30|744185.2|743185.2|744219.5|743219.5|744238.2|743238.2|744166.6|743166.6|35
1638874660000|2021-12-07 10:57:40|744218.3|743218.3|744230.2|743230.2|744243.1|743243.1|744209.4|743209.4|30
1638874670000|2021-12-07 10:57:50|744233.4|743233.4|744224.4|743224.4|744245.7|743245.7|744218.9|743218.9|28
1638874680000|2021-12-07 10:58:00|744225.9|743225.9|744249.4|743249.4|744257.3|743257.3|744225.9|743225.9|27
1638874690000|2021-12-07 10:58:10|744247.6|743247.6|744241.6|743241.6|744291.6|743291.6|744226.4|743226.4|33
1638874700000|2021-12-07 10:58:20|744248.1|743248.1|744247.2|743247.2|744264.5|743264.5|744239.3|743239.3|28
1638874710000|2021-12-07 10:58:30|744254|743254|744274.7|743274.7|744280.3|743280.3|744241.8|743241.8|30
1638874720000|2021-12-07 10:58:40|744268.5|743268.5|744220.7|743220.7|744283.2|743283.2|744210.2|743210.2|30
1638874730000|2021-12-07 10:58:50|744225.9|743225.9|744199.8|743199.8|744227.6|743227.6|744199.8|743199.8|26
1638874740000|2021-12-07 10:59:00|744207.7|743207.7|744062.8|743062.8|744216.3|743216.3|744060.3|743060.3|32
1638874750000|2021-12-07 10:59:10|744058.3|743058.3|744165.6|743165.6|744177.2|743177.2|744058.3|743058.3|27
1638874760000|2021-12-07 10:59:20|744158.9|743158.9|744138.1|743138.1|744180.6|743180.6|744135.9|743135.9|28
1638874770000|2021-12-07 10:59:30|744135.8|743135.8|744091|743091|744135.8|743135.8|744073.8|743073.8|26
1638874780000|2021-12-07 10:59:40|744090.6|743090.6|744078.3|743078.3|744102|743102|744078.3|743078.3|21
1638874790000|2021-12-07 10:59:50|744085.7|743085.7|744088.5|743088.5|744105.3|743105.3|744085.7|743085.7|22
1638874800000|2021-12-07 11:00:00|744099.5|743099.5|744090.9|743090.9|744101.1|743101.1|744083.3|743083.3|24
1638874810000|2021-12-07 11:00:10|744091.1|743091.1|744100.6|743100.6|744100.6|743100.6|744086.8|743086.8|20
1638874820000|2021-12-07 11:00:20|744098.5|743098.5|744094.5|743094.5|744098.5|743098.5|744088.5|743088.5|20
1638874830000|2021-12-07 11:00:30|744097.9|743097.9|744086.8|743086.8|744097.9|743097.9|744085.2|743085.2|19
1638874840000|2021-12-07 11:00:40|744096.3|743096.3|744094.6|743094.6|744100.5|743100.5|744087.6|743087.6|22
1638874850000|2021-12-07 11:00:50|744099|743099|744095.9|743095.9|744099|743099|744088.1|743088.1|24
1638874860000|2021-12-07 11:01:00|744095.2|743095.2|744056.7|743056.7|744096|743096|744050.6|743050.6|21
1638874870000|2021-12-07 11:01:10|744052.7|743052.7|744065.5|743065.5|744065.5|743065.5|744045.1|743045.1|19
1638874880000|2021-12-07 11:01:20|744078.7|743078.7|744063.9|743063.9|744078.7|743078.7|744060.7|743060.7|20
1638874890000|2021-12-07 11:01:30|744062.8|743062.8|744048.4|743048.4|744067.6|743067.6|744034.7|743034.7|16
1638874900000|2021-12-07 11:01:40|744050.7|743050.7|744039.3|743039.3|744070.6|743070.6|744026|743026|25
1638874910000|2021-12-07 11:01:50|744042.6|743042.6|744075.8|743075.8|744090.8|743090.8|744032.9|743032.9|23
1638874920000|2021-12-07 11:02:00|744080.6|743080.6|744035|743035|744080.6|743080.6|744034.5|743034.5|28
1638874930000|2021-12-07 11:02:10|744034.9|743034.9|744024.5|743024.5|744038.8|743038.8|744024.5|743024.5|23
1638874940000|2021-12-07 11:02:20|744026.8|743026.8|744021.2|743021.2|744026.8|743026.8|744019.3|743019.3|17
1638874950000|2021-12-07 11:02:30|744020|743020|744012.2|743012.2|744021.7|743021.7|744008.5|743008.5|18
1638874960000|2021-12-07 11:02:40|744011.5|743011.5|744024.4|743024.4|744024.4|743024.4|744009.5|743009.5|25
1638874970000|2021-12-07 11:02:50|744023.7|743023.7|744016.1|743016.1|744034|743034|744012.4|743012.4|23
1638874980000|2021-12-07 11:03:00|744036.5|743036.5|744058.1|743058.1|744076.3|743076.3|744036.5|743036.5|19
1638874990000|2021-12-07 11:03:10|744056.2|743056.2|744064.8|743064.8|744068.1|743068.1|744050.5|743050.5|19
1638875000000|2021-12-07 11:03:20|744061.9|743061.9|744144.5|743144.5|744164.8|743164.8|744054.2|743054.2|26
1638875010000|2021-12-07 11:03:30|744148.2|743148.2|744247.9|743247.9|744248.9|743248.9|744148.2|743148.2|25
1638875020000|2021-12-07 11:03:40|744272.7|743272.7|744362.2|743362.2|744393.7|743393.7|744265.5|743265.5|32
1638875030000|2021-12-07 11:03:50|744375.1|743375.1|744378.3|743378.3|744387.5|743387.5|744357.7|743357.7|22
1638875040000|2021-12-07 11:04:00|744446.8|743446.8|744479.3|743479.3|744491|743491|744446.8|743446.8|29
1638875050000|2021-12-07 11:04:10|744491.2|743491.2|744474.6|743474.6|744497|743497|744466.1|743466.1|27
1638875060000|2021-12-07 11:04:20|744490.8|743490.8|744604.5|743604.5|744610|743610|744486.8|743486.8|25
1638875070000|2021-12-07 11:04:30|744604.7|743604.7|744675.3|743675.3|744687.5|743687.5|744597.9|743597.9|26
1638875080000|2021-12-07 11:04:40|744655.7|743655.7|744637.3|743637.3|744657.9|743657.9|744590.1|743590.1|29
1638875090000|2021-12-07 11:04:50|744632.9|743632.9|744573.8|743573.8|744632.9|743632.9|744568.4|743568.4|24
1638875100000|2021-12-07 11:05:00|744594.4|743594.4|744439.5|743439.5|744594.4|743594.4|744416.4|743416.4|35
1638875110000|2021-12-07 11:05:10|744447.9|743447.9|744514.7|743514.7|744533.8|743533.8|744430.4|743430.4|35
1638875120000|2021-12-07 11:05:20|744525.7|743525.7|744474.6|743474.6|745010.5|743642.5|744458.1|743010.5|37
1638875130000|2021-12-07 11:05:30|744481.6|743481.6|744380.1|743380.1|744481.6|743481.6|744358.1|743358.1|27
1638875140000|2021-12-07 11:05:40|744392.2|743392.2|744355.2|743355.2|744392.2|743392.2|744349.4|743349.4|23
1638875150000|2021-12-07 11:05:50|744256.3|743256.3|744259.6|743259.6|744262.4|743262.4|744141.9|743141.9|31
1638875160000|2021-12-07 11:06:00|744254.1|743254.1|744259.8|743259.8|744277|743277|744254.1|743254.1|26
1638875170000|2021-12-07 11:06:10|744254.4|743254.4|744250.5|743250.5|744269.2|743269.2|744237.9|743237.9|21
1638875180000|2021-12-07 11:06:20|744258|743258|744356.3|743356.3|744369.7|743369.7|744258|743258|31
1638875190000|2021-12-07 11:06:30|744357.6|743357.6|744365.9|743365.9|744375|743375|744353.8|743353.8|19
1638875200000|2021-12-07 11:06:40|744366.4|743366.4|744493.9|743493.9|744496.8|743496.8|744360.1|743360.1|21
1638875210000|2021-12-07 11:06:50|744494.2|743494.2|744513.9|743513.9|744537.6|743537.6|744458.9|743458.9|32
1638875220000|2021-12-07 11:07:00|744516.1|743516.1|744409.5|743409.5|744518.4|743518.4|744400.3|743400.3|31
1638875230000|2021-12-07 11:07:10|744410.3|743410.3|744408.2|743408.2|744419|743419|744386.2|743386.2|31
1638875240000|2021-12-07 11:07:20|744420.8|743420.8|744307.4|743307.4|744420.8|743420.8|744278|743278|30
1638875250000|2021-12-07 11:07:30|744307.7|743307.7|744334.3|743334.3|744343.2|743343.2|744287.8|743287.8|29
1638875260000|2021-12-07 11:07:40|744341.9|743341.9|744339.3|743339.3|744349.9|743349.9|744331.7|743331.7|22
1638875270000|2021-12-07 11:07:50|744346.1|743346.1|744348.1|743348.1|744368.2|743368.2|744346.1|743346.1|25
1638875280000|2021-12-07 11:08:00|744339.5|743339.5|744420|743420|744467.2|743467.2|744332|743332|27
1638875290000|2021-12-07 11:08:10|744436.1|743436.1|744405|743405|744436.1|743436.1|744390.4|743390.4|26
1638875300000|2021-12-07 11:08:20|744407.7|743407.7|744365.5|743365.5|744411.4|743411.4|744365.5|743365.5|27
1638875310000|2021-12-07 11:08:30|744374.1|743374.1|744368.2|743368.2|744378.1|743378.1|744338.6|743338.6|28
1638875320000|2021-12-07 11:08:40|744386.9|743386.9|744390.9|743390.9|744405.8|743405.8|744381.5|743381.5|23
1638875330000|2021-12-07 11:08:50|744395.5|743395.5|744416.9|743416.9|744416.9|743416.9|744390.3|743390.3|22
1638875340000|2021-12-07 11:09:00|744415|743415|744378.3|743378.3|744458.9|743458.9|744378.3|743378.3|28
1638875350000|2021-12-07 11:09:10|744393.2|743393.2|744342.2|743342.2|744393.2|743393.2|744342.2|743342.2|30
1638875360000|2021-12-07 11:09:20|744355.4|743355.4|744297.2|743297.2|744355.4|743355.4|744294.1|743294.1|27
1638875370000|2021-12-07 11:09:30|744307.4|743307.4|744275|743275|744307.4|743307.4|744245.9|743245.9|23
1638875380000|2021-12-07 11:09:40|744276.2|743276.2|744262.3|743262.3|744276.2|743276.2|744257|743257|21
1638875390000|2021-12-07 11:09:50|744273.3|743273.3|744232|743232|744273.3|743273.3|744221.4|743221.4|23
1638875400000|2021-12-07 11:10:00|744203.5|743203.5|744248.9|743248.9|744265.6|743265.6|744203.2|743203.2|25
1638875410000|2021-12-07 11:10:10|744250.4|743250.4|744241.3|743241.3|744250.4|743250.4|744233.5|743233.5|16
1638875420000|2021-12-07 11:10:20|744240.9|743240.9|744235.1|743235.1|744240.9|743240.9|744224.3|743224.3|13
1638875430000|2021-12-07 11:10:30|744236.9|743236.9|744212.7|743212.7|744239|743239|744212.7|743212.7|20
1638875440000|2021-12-07 11:10:40|744208.2|743208.2|744249.9|743249.9|744249.9|743249.9|744203.9|743203.9|27
1638875450000|2021-12-07 11:10:50|744247.2|743247.2|744246.9|743246.9|744305|743305|744229.7|743229.7|31
1638875460000|2021-12-07 11:11:00|744252.9|743252.9|744223.5|743223.5|744317.6|743317.6|744223.5|743223.5|32
1638875470000|2021-12-07 11:11:10|744245|743245|744204.8|743204.8|744245|743245|744170.1|743170.1|17
1638875480000|2021-12-07 11:11:20|744175.8|743175.8|744183.8|743183.8|744187.8|743187.8|744144|743144|23
1638875490000|2021-12-07 11:11:30|744161.1|743161.1|744155.8|743155.8|744211|743211|744131.9|743131.9|31
1638875500000|2021-12-07 11:11:40|744143.3|743143.3|744037.1|743037.1|744178.3|743178.3|744014.6|743014.6|27
1638875510000|2021-12-07 11:11:50|744030.6|743030.6|744141.5|743141.5|744170.7|743170.7|744025.5|743025.5|27
1638875520000|2021-12-07 11:12:00|744144.1|743144.1|744138.6|743138.6|744146.1|743146.1|744130|743130|18
1638875530000|2021-12-07 11:12:10|744141.8|743141.8|744145.8|743145.8|744145.8|743145.8|744129.8|743129.8|20
1638875540000|2021-12-07 11:12:20|744129.6|743129.6|744159.2|743159.2|744190.1|743190.1|744128.9|743128.9|23
1638875550000|2021-12-07 11:12:30|744136.9|743136.9|744173.2|743173.2|744198.6|743198.6|744135.2|743135.2|26
1638875560000|2021-12-07 11:12:40|744176.9|743176.9|744166.9|743166.9|744190.8|743190.8|744140|743140|25
1638875570000|2021-12-07 11:12:50|744170.7|743170.7|744150|743150|744175.3|743175.3|744141.7|743141.7|17
1638875580000|2021-12-07 11:13:00|744147.6|743147.6|744149.3|743149.3|744157.4|743157.4|744135.9|743135.9|17
1638875590000|2021-12-07 11:13:10|744150.6|743150.6|744024.5|743024.5|744166.1|743166.1|743916|742916|29
1638875600000|2021-12-07 11:13:20|744019.9|743019.9|744020.7|743020.7|744028.3|743028.3|744013.3|743013.3|25
1638875610000|2021-12-07 11:13:30|744018.6|743018.6|744010.8|743010.8|744040.2|743040.2|744002.8|743002.8|25
1638875620000|2021-12-07 11:13:40|744000.3|743000.3|744084.8|743084.8|744098.9|743098.9|744000.3|743000.3|29
1638875630000|2021-12-07 11:13:50|744070.7|743070.7|744029.4|743029.4|744070.7|743070.7|744028.8|743028.8|26
1638875640000|2021-12-07 11:14:00|744027.8|743027.8|744157.5|743157.5|744160.6|743160.6|744027.8|743027.8|19
1638875650000|2021-12-07 11:14:10|744157.1|743157.1|744064.6|743064.6|744160.1|743160.1|744056.1|743056.1|29
1638875660000|2021-12-07 11:14:20|744064.3|743064.3|744080.6|743080.6|744088.9|743088.9|744038.6|743038.6|27
1638875670000|2021-12-07 11:14:30|744066.5|743066.5|744049.6|743049.6|744084.2|743084.2|744045.6|743045.6|26
1638875680000|2021-12-07 11:14:40|744054.4|743054.4|744105.7|743105.7|744105.7|743105.7|744054.4|743054.4|24
1638875690000|2021-12-07 11:14:50|744101.9|743101.9|744104.1|743104.1|744111.4|743111.4|744091.4|743091.4|23
1638875700000|2021-12-07 11:15:00|744104.5|743104.5|744061.1|743061.1|744104.5|743104.5|744047.6|743047.6|28
1638875710000|2021-12-07 11:15:10|744063.6|743063.6|744078|743078|744080|743080|744061.1|743061.1|12
1638875720000|2021-12-07 11:15:20|744078.3|743078.3|744072.6|743072.6|744087.8|743087.8|744070.7|743070.7|20
1638875730000|2021-12-07 11:15:30|744076.1|743076.1|744059.3|743059.3|744079.9|743079.9|744054.7|743054.7|27
1638875740000|2021-12-07 11:15:40|744065|743065|743880.3|742880.3|744065|743065|743876.8|742876.8|33
1638875750000|2021-12-07 11:15:50|743884.9|742884.9|743800.5|742800.5|743888.8|742888.8|743800.5|742800.5|33
1638875760000|2021-12-07 11:16:00|743803.2|742803.2|743925|742925|743941.3|742941.3|743802.6|742802.6|31
1638875770000|2021-12-07 11:16:10|743921.3|742921.3|743896.6|742896.6|743921.3|742921.3|743895.4|742895.4|26
1638875780000|2021-12-07 11:16:20|743897.8|742897.8|743909.7|742909.7|743915.2|742915.2|743896.3|742896.3|19
1638875790000|2021-12-07 11:16:30|743925.9|742925.9|744074.4|743074.4|744076.5|743076.5|743924.5|742924.5|31
1638875800000|2021-12-07 11:16:40|744075.2|743075.2|744125.8|743125.8|744149.1|743149.1|744075.2|743075.2|28
1638875810000|2021-12-07 11:16:50|744126.2|743126.2|744115.8|743115.8|744147.7|743147.7|744115.8|743115.8|29
1638875820000|2021-12-07 11:17:00|744100.9|743100.9|744331.6|743331.6|744366.5|743366.5|744081.4|743081.4|36
1638875830000|2021-12-07 11:17:10|744338.7|743338.7|744171.8|743171.8|744347.1|743347.1|744166.5|743166.5|33
1638875840000|2021-12-07 11:17:20|744168.3|743168.3|744361.9|743361.9|744371.2|743371.2|744168.3|743168.3|25
1638875850000|2021-12-07 11:17:30|744364|743364|744358.5|743358.5|744393.2|743393.2|744358.5|743358.5|24
1638875860000|2021-12-07 11:17:40|744379.8|743379.8|744355.2|743355.2|744387.3|743387.3|744355.1|743355.1|21
1638875870000|2021-12-07 11:17:50|744362.8|743362.8|744667.6|743667.6|744671.9|743671.9|744355.4|743355.4|31
1638875880000|2021-12-07 11:18:00|744662.6|743662.6|744613.3|743613.3|745168.4|743665.6|744603.3|743137.7|36
1638875890000|2021-12-07 11:18:10|744625|743625|744595.7|743595.7|744625|743625|744460|743460|34
1638875900000|2021-12-07 11:18:20|744586.4|743586.4|744572.4|743572.4|744620.9|743620.9|744561.3|743561.3|27
1638875910000|2021-12-07 11:18:30|744578.5|743578.5|744616.9|743616.9|744634.8|743634.8|744575.1|743575.1|21
1638875920000|2021-12-07 11:18:40|744616.7|743616.7|744604.1|743604.1|744629.3|743629.3|744588.1|743588.1|28
1638875930000|2021-12-07 11:18:50|744603.6|743603.6|744669.4|743669.4|744701.8|743701.8|744603.4|743603.4|32
1638875940000|2021-12-07 11:19:00|744662.8|743662.8|744647.8|743647.8|744673.2|743673.2|744522.4|743522.4|29
1638875950000|2021-12-07 11:19:10|744644.4|743644.4|744611.4|743611.4|744659.7|743659.7|744609.9|743609.9|28
1638875960000|2021-12-07 11:19:20|744614.3|743614.3|744643.5|743643.5|744663.7|743663.7|744610.4|743610.4|27
1638875970000|2021-12-07 11:19:30|744636.5|743636.5|744626.9|743626.9|744636.5|743636.5|744606.1|743606.1|33
1638875980000|2021-12-07 11:19:40|744613.6|743613.6|744595.3|743595.3|744613.6|743613.6|744582.2|743582.2|23
1638875990000|2021-12-07 11:19:50|744588.5|743588.5|744573.6|743573.6|744589.3|743589.3|744561.5|743561.5|22
1638876000000|2021-12-07 11:20:00|744581.1|743581.1|744574.7|743574.7|744626.7|743626.7|744568.9|743568.9|34
1638876010000|2021-12-07 11:20:10|744590.8|743590.8|744574.6|743574.6|744590.8|743590.8|744572.4|743572.4|21
1638876020000|2021-12-07 11:20:20|744586.7|743586.7|744599.8|743599.8|744613|743613|744578.3|743578.3|24
1638876030000|2021-12-07 11:20:30|744596.9|743596.9|744581.9|743581.9|744599.1|743599.1|744581.9|743581.9|22
1638876040000|2021-12-07 11:20:40|744597|743597|744597.9|743597.9|744603.6|743603.6|744575.8|743575.8|21
1638876050000|2021-12-07 11:20:50|744601.9|743601.9|744652.2|743652.2|744654|743654|744595|743595|23
1638876060000|2021-12-07 11:21:00|744653.1|743653.1|744646.9|743646.9|744672.4|743672.4|744640.8|743640.8|25
1638876070000|2021-12-07 11:21:10|744647.4|743647.4|744611.2|743611.2|744647.4|743647.4|744600.1|743600.1|29
1638876080000|2021-12-07 11:21:20|744633.9|743633.9|744557.1|743557.1|744633.9|743633.9|744557.1|743557.1|32
1638876090000|2021-12-07 11:21:30|744579.2|743579.2|744549.8|743549.8|744579.2|743579.2|744543.9|743543.9|27
1638876100000|2021-12-07 11:21:40|744550.3|743550.3|744544|743544|744563|743563|744544|743544|19
1638876110000|2021-12-07 11:21:50|744544.1|743544.1|744541.3|743541.3|744550.8|743550.8|744509.8|743509.8|28
1638876120000|2021-12-07 11:22:00|744542.5|743542.5|744572.5|743572.5|744595.5|743595.5|744534.7|743534.7|25
1638876130000|2021-12-07 11:22:10|744577.7|743577.7|744597.2|743597.2|744597.2|743597.2|744565.3|743565.3|20
1638876140000|2021-12-07 11:22:20|744628.5|743628.5|744609|743609|744640.6|743640.6|744609|743609|25
1638876150000|2021-12-07 11:22:30|744600.2|743600.2|744597.3|743597.3|744614.8|743614.8|744580.5|743580.5|22
1638876160000|2021-12-07 11:22:40|744606.6|743606.6|744609.3|743609.3|744616.1|743616.1|744605.1|743605.1|26
1638876170000|2021-12-07 11:22:50|744612.2|743612.2|744602.7|743602.7|744626.9|743626.9|744602.7|743602.7|24
1638876180000|2021-12-07 11:23:00|744609.4|743609.4|744574.1|743574.1|744617.3|743617.3|744563.7|743563.7|34
1638876190000|2021-12-07 11:23:10|744566.2|743566.2|744566.6|743566.6|744595.7|743595.7|744559.6|743559.6|28
1638876200000|2021-12-07 11:23:20|744571.8|743571.8|744575.8|743575.8|744577.4|743577.4|744565.3|743565.3|19
1638876210000|2021-12-07 11:23:30|744579|743579|744564.5|743564.5|744585.5|743585.5|744513.6|743513.6|23
1638876220000|2021-12-07 11:23:40|744562.5|743562.5|744475.6|743475.6|744579.2|743579.2|744469.9|743469.9|22
1638876230000|2021-12-07 11:23:50|744484.2|743484.2|744469.6|743469.6|744484.6|743484.6|744458.7|743458.7|22
1638876240000|2021-12-07 11:24:00|744462.7|743462.7|744472.7|743472.7|744473.7|743473.7|744449.4|743449.4|25
1638876250000|2021-12-07 11:24:10|744467|743467|744511.5|743511.5|744531.8|743531.8|744462.4|743462.4|17
1638876260000|2021-12-07 11:24:20|744506.5|743506.5|744503|743503|744513.3|743513.3|744496.6|743496.6|24
1638876270000|2021-12-07 11:24:30|744505.6|743505.6|744482.9|743482.9|744522.7|743522.7|744480.9|743480.9|28
1638876280000|2021-12-07 11:24:40|744484.7|743484.7|744546.8|743546.8|744557.5|743557.5|744484.7|743484.7|30
1638876290000|2021-12-07 11:24:50|744541.9|743541.9|744545.8|743545.8|744555.2|743555.2|744540.4|743540.4|14
1638876300000|2021-12-07 11:25:00|744551.2|743551.2|744534.3|743534.3|744551.2|743551.2|744526|743526|23
1638876310000|2021-12-07 11:25:10|744537.8|743537.8|744545.7|743545.7|744556.6|743556.6|744528|743528|18
1638876320000|2021-12-07 11:25:20|744551|743551|744539.3|743539.3|744554.5|743554.5|744539.3|743539.3|23
1638876330000|2021-12-07 11:25:30|744546.2|743546.2|744530.7|743530.7|744546.9|743546.9|744530.3|743530.3|18
1638876340000|2021-12-07 11:25:40|744530.6|743530.6|744543.7|743543.7|744564.9|743564.9|744530.6|743530.6|18
1638876350000|2021-12-07 11:25:50|744542.1|743542.1|744546.9|743546.9|744566.5|743566.5|744540.5|743540.5|20
1638876360000|2021-12-07 11:26:00|744553.7|743553.7|744495|743495|744583.8|743583.8|744493|743493|26
1638876370000|2021-12-07 11:26:10|744553.2|743553.2|744591.9|743591.9|744600|743600|744553.2|743553.2|25
1638876380000|2021-12-07 11:26:20|744589.4|743589.4|744557|743557|744591.2|743591.2|744556|743556|29
1638876390000|2021-12-07 11:26:30|744556|743556|744526.7|743526.7|744556.6|743556.6|744472.8|743472.8|32
1638876400000|2021-12-07 11:26:40|744520|743520|744577.4|743577.4|744582.4|743582.4|744484.4|743484.4|25
1638876410000|2021-12-07 11:26:50|744574.5|743574.5|744551.3|743551.3|744574.5|743574.5|744551.3|743551.3|21
1638876420000|2021-12-07 11:27:00|744555.6|743555.6|744469.9|743469.9|744555.7|743555.7|744465|743465|19
1638876430000|2021-12-07 11:27:10|744465|743465|744538.5|743538.5|744556|743556|744464.8|743464.8|28
1638876440000|2021-12-07 11:27:20|744533.3|743533.3|744543.4|743543.4|744553.4|743553.4|744513.2|743513.2|24
1638876450000|2021-12-07 11:27:30|744538.4|743538.4|744540.3|743540.3|744557.5|743557.5|744534.8|743534.8|19
1638876460000|2021-12-07 11:27:40|744552.4|743552.4|744545.3|743545.3|744564.1|743564.1|744543.7|743543.7|21
1638876470000|2021-12-07 11:27:50|744541.1|743541.1|744555.4|743555.4|744563.1|743563.1|744541.1|743541.1|18
1638876480000|2021-12-07 11:28:00|744550.6|743550.6|744494.4|743494.4|744554.5|743554.5|744492.4|743492.4|19
1638876490000|2021-12-07 11:28:10|744492.9|743492.9|744473.5|743473.5|744502.1|743502.1|744469.2|743469.2|29
1638876500000|2021-12-07 11:28:20|744478.6|743478.6|744468.7|743468.7|744478.6|743478.6|744465|743465|23
1638876510000|2021-12-07 11:28:30|744469.9|743469.9|744378.5|743378.5|744472.3|743472.3|744367.2|743367.2|24
1638876520000|2021-12-07 11:28:40|744373.6|743373.6|744399.3|743399.3|744418.9|743418.9|744349.9|743349.9|29
1638876530000|2021-12-07 11:28:50|744408.1|743408.1|744413.8|743413.8|744436|743436|744403.6|743403.6|22
1638876540000|2021-12-07 11:29:00|744411.6|743411.6|744396.5|743396.5|744415.7|743415.7|744386.5|743386.5|27
1638876550000|2021-12-07 11:29:10|744394|743394|744369.2|743369.2|744397.6|743397.6|744365.5|743365.5|21
1638876560000|2021-12-07 11:29:20|744374.3|743374.3|744393.5|743393.5|744393.5|743393.5|744369.3|743369.3|26
1638876570000|2021-12-07 11:29:30|744401.8|743401.8|744343.7|743343.7|744424|743424|744316.3|743316.3|29
1638876580000|2021-12-07 11:29:40|744336.7|743336.7|744340.9|743340.9|744350|743350|744332.7|743332.7|21
1638876590000|2021-12-07 11:29:50|744340.7|743340.7|744339.2|743339.2|744344.9|743344.9|744339.2|743339.2|14
1638876600000|2021-12-07 11:30:00|744342.5|743342.5|744334.3|743334.3|744355.9|743355.9|744334.3|743334.3|26
1638876610000|2021-12-07 11:30:10|744336.1|743336.1|744319|743319|744344.1|743344.1|744313.1|743313.1|26
1638876620000|2021-12-07 11:30:20|744328.7|743328.7|744352.2|743352.2|744361.8|743361.8|744317|743317|27
1638876630000|2021-12-07 11:30:30|744342.3|743342.3|744344.8|743344.8|744347.5|743347.5|744328.2|743328.2|21
1638876640000|2021-12-07 11:30:40|744341.4|743341.4|744355.3|743355.3|744374.4|743374.4|744331|743331|25
1638876650000|2021-12-07 11:30:50|744351.3|743351.3|744421.9|743421.9|744421.9|743421.9|744339.5|743339.5|28
1638876660000|2021-12-07 11:31:00|744410.9|743410.9|744423.9|743423.9|744435.1|743435.1|744397.5|743397.5|22
1638876670000|2021-12-07 11:31:10|744416.4|743416.4|744384.6|743384.6|744422.3|743422.3|744376.5|743376.5|27
1638876680000|2021-12-07 11:31:20|744404.3|743404.3|744451.2|743451.2|744463.3|743463.3|744404.3|743404.3|29
1638876690000|2021-12-07 11:31:30|744448.8|743448.8|744446|743446|744482.9|743482.9|744435.8|743435.8|30
1638876700000|2021-12-07 11:31:40|744454.3|743454.3|744472.3|743472.3|744484.7|743484.7|744446.9|743446.9|21
1638876710000|2021-12-07 11:31:50|744472|743472|744427.8|743427.8|744478.9|743478.9|744417.8|743417.8|34
1638876720000|2021-12-07 11:32:00|744431.3|743431.3|744455.5|743455.5|744469.5|743469.5|744427.9|743427.9|28
1638876730000|2021-12-07 11:32:10|744460.2|743460.2|744450.2|743450.2|744462.8|743462.8|744428.6|743428.6|26
1638876740000|2021-12-07 11:32:20|744446.9|743446.9|744437.4|743437.4|744447.7|743447.7|744430.4|743430.4|24
1638876750000|2021-12-07 11:32:30|744445.3|743445.3|744443.1|743443.1|744445.9|743445.9|744441.8|743441.8|19
1638876760000|2021-12-07 11:32:40|744446.2|743446.2|744449|743449|744460.1|743460.1|744440|743440|28
1638876770000|2021-12-07 11:32:50|744445.8|743445.8|744455|743455|744463.5|743463.5|744443.5|743443.5|25
1638876780000|2021-12-07 11:33:00|744455.1|743455.1|744435.5|743435.5|744456|743456|744435|743435|21
1638876790000|2021-12-07 11:33:10|744445.4|743445.4|744435.1|743435.1|744445.4|743445.4|744435.1|743435.1|19
1638876800000|2021-12-07 11:33:20|744436.6|743436.6|744493.6|743493.6|744500.2|743500.2|744435.1|743435.1|22
1638876810000|2021-12-07 11:33:30|744493.7|743493.7|744528.3|743528.3|744528.3|743528.3|744483.8|743483.8|23
1638876820000|2021-12-07 11:33:40|744520.2|743520.2|744525.5|743525.5|744525.5|743525.5|744511.8|743511.8|21
1638876830000|2021-12-07 11:33:50|744508.7|743508.7|744508.7|743508.7|744517.8|743517.8|744504.5|743504.5|23
1638876840000|2021-12-07 11:34:00|744507.9|743507.9|744542.6|743542.6|744542.6|743542.6|744506.6|743506.6|20
1638876850000|2021-12-07 11:34:10|744536.4|743536.4|744533.3|743533.3|744549.3|743549.3|744532.6|743532.6|15
1638876860000|2021-12-07 11:34:20|744554.9|743554.9|744530.2|743530.2|744554.9|743554.9|744530.2|743530.2|25
1638876870000|2021-12-07 11:34:30|744529.8|743529.8|744512.3|743512.3|744533.2|743533.2|744504.9|743504.9|19
1638876880000|2021-12-07 11:34:40|744516|743516|744510.7|743510.7|744516.9|743516.9|744502.9|743502.9|18
1638876890000|2021-12-07 11:34:50|744512.7|743512.7|744540.3|743540.3|744546.2|743546.2|744489.8|743489.8|29
1638876900000|2021-12-07 11:35:00|744567.9|743567.9|744586.6|743586.6|744602.8|743602.8|744567.9|743567.9|31
1638876910000|2021-12-07 11:35:10|744585.9|743585.9|744582.5|743582.5|744587.2|743587.2|744576.9|743576.9|20
1638876920000|2021-12-07 11:35:20|744581.7|743581.7|744604|743604|744604.1|743604.1|744570.4|743570.4|22
1638876930000|2021-12-07 11:35:30|744607.4|743607.4|744600.2|743600.2|744621.7|743621.7|744595.9|743595.9|31
1638876940000|2021-12-07 11:35:40|744605.3|743605.3|744597.7|743597.7|744605.6|743605.6|744595|743595|20
1638876950000|2021-12-07 11:35:50|744605.7|743605.7|744590.5|743590.5|744605.7|743605.7|744589.1|743589.1|26
1638876960000|2021-12-07 11:36:00|744591.6|743591.6|744582.2|743582.2|744595.3|743595.3|744577.7|743577.7|20
1638876970000|2021-12-07 11:36:10|744581.9|743581.9|744587.1|743587.1|744587.1|743587.1|744558|743558|26
1638876980000|2021-12-07 11:36:20|744591.5|743591.5|744633.6|743633.6|744649.5|743649.5|744591.5|743591.5|36
1638876990000|2021-12-07 11:36:30|744641.5|743641.5|744642.4|743642.4|744655.6|743655.6|744625.6|743625.6|19
1638877000000|2021-12-07 11:36:40|744643.2|743643.2|744642.2|743642.2|744653.7|743653.7|744641.8|743641.8|20
1638877010000|2021-12-07 11:36:50|744642.1|743642.1|744650|743650|744658.5|743658.5|744621.1|743621.1|29
1638877020000|2021-12-07 11:37:00|744652.5|743652.5|744656.4|743656.4|744661.6|743661.6|744647|743647|18
1638877030000|2021-12-07 11:37:10|744653.3|743653.3|744647.9|743647.9|744662.2|743662.2|744613.7|743613.7|28
1638877040000|2021-12-07 11:37:20|744652.6|743652.6|744648.8|743648.8|744655.5|743655.5|744648.7|743648.7|11
1638877050000|2021-12-07 11:37:30|744640|743640|744682.4|743682.4|744693.3|743693.3|744640|743640|20
1638877060000|2021-12-07 11:37:40|744679.5|743679.5|744682.1|743682.1|744686|743686|744679.5|743679.5|18
1638877070000|2021-12-07 11:37:50|744681.3|743681.3|744753|743753|744756.9|743756.9|744678.4|743678.4|26
1638877080000|2021-12-07 11:38:00|744752.7|743752.7|744767.6|743767.6|744772.1|743772.1|744748.1|743748.1|26
1638877090000|2021-12-07 11:38:10|744767|743767|744798.2|743798.2|744798.3|743798.3|744763.4|743763.4|29
1638877100000|2021-12-07 11:38:20|744795.2|743795.2|744824.4|743824.4|744824.4|743824.4|744795.2|743795.2|27
1638877110000|2021-12-07 11:38:30|744818.8|743818.8|744787|743787|744818.8|743818.8|744787|743787|24
1638877120000|2021-12-07 11:38:40|744786|743786|744793|743793|744802.9|743802.9|744786|743786|21
1638877130000|2021-12-07 11:38:50|744792.1|743792.1|744801.9|743801.9|744804.3|743804.3|744789.4|743789.4|24
1638877140000|2021-12-07 11:39:00|744799.3|743799.3|744789.5|743789.5|744811|743811|744781.5|743781.5|27
1638877150000|2021-12-07 11:39:10|744791.5|743791.5|744812.3|743812.3|744819.1|743819.1|744786.9|743786.9|30
1638877160000|2021-12-07 11:39:20|744809.9|743809.9|744974.6|743974.6|744980.9|743980.9|744809.5|743809.5|30
1638877170000|2021-12-07 11:39:30|744978.7|743978.7|744948.5|743948.5|744990|743990|744912.4|743912.4|35
1638877180000|2021-12-07 11:39:40|744949.2|743949.2|744939.8|743939.8|744958|743958|744932.3|743932.3|30
1638877190000|2021-12-07 11:39:50|744949.9|743949.9|744958|743958|744994.7|743994.7|744939.6|743939.6|34
1638877200000|2021-12-07 11:40:00|744970.6|743970.6|744954.3|743954.3|744970.6|743970.6|744908|743908|33
1638877210000|2021-12-07 11:40:10|744956|743956|744928|743928|744956|743956|744927.7|743927.7|22
1638877220000|2021-12-07 11:40:20|744927.5|743927.5|744891.1|743891.1|744942.5|743942.5|744891.1|743891.1|33
1638877230000|2021-12-07 11:40:30|744896.5|743896.5|744875|743875|744917.3|743917.3|744864.1|743864.1|28
1638877240000|2021-12-07 11:40:40|744871.4|743871.4|744845.1|743845.1|744891.5|743891.5|744842.8|743842.8|23
1638877250000|2021-12-07 11:40:50|744853.3|743853.3|744852.9|743852.9|744861.4|743861.4|744834.3|743834.3|26
1638877260000|2021-12-07 11:41:00|744862.1|743862.1|744844.6|743844.6|744870.2|743870.2|744795.9|743795.9|27
1638877270000|2021-12-07 11:41:10|744854.9|743854.9|744664.6|743664.6|744854.9|743854.9|744646.3|743646.3|40
1638877280000|2021-12-07 11:41:20|744663.7|743663.7|744648.1|743648.1|744676.4|743676.4|744640.3|743640.3|26
1638877290000|2021-12-07 11:41:30|744649|743649|744640.7|743640.7|744656.2|743656.2|744629.2|743629.2|29
1638877300000|2021-12-07 11:41:40|744640.5|743640.5|744629.9|743629.9|744649.3|743649.3|744629.3|743629.3|26
1638877310000|2021-12-07 11:41:50|744629.2|743629.2|744630.8|743630.8|744660.1|743660.1|744611.9|743611.9|26
1638877320000|2021-12-07 11:42:00|744629.7|743629.7|744572.9|743572.9|744629.7|743629.7|744564.9|743564.9|25
1638877330000|2021-12-07 11:42:10|744578.9|743578.9|744563.7|743563.7|744598.3|743598.3|744557.1|743557.1|29
1638877340000|2021-12-07 11:42:20|744564.7|743564.7|744556.3|743556.3|744565.7|743565.7|744546.1|743546.1|27
1638877350000|2021-12-07 11:42:30|744555.6|743555.6|744566.2|743566.2|744569.6|743569.6|744548.4|743548.4|28
1638877360000|2021-12-07 11:42:40|744568.9|743568.9|744554.5|743554.5|744568.9|743568.9|744542.3|743542.3|28
1638877370000|2021-12-07 11:42:50|744548.2|743548.2|744533.8|743533.8|744575.3|743575.3|744530.9|743530.9|29
1638877380000|2021-12-07 11:43:00|744543.8|743543.8|744497.5|743497.5|744547|743547|744481.8|743481.8|25
1638877390000|2021-12-07 11:43:10|744489.7|743489.7|744455.5|743455.5|744499.9|743499.9|744441.2|743441.2|30
1638877400000|2021-12-07 11:43:20|744449.8|743449.8|744329.2|743329.2|744449.8|743449.8|744329.2|743329.2|34
1638877410000|2021-12-07 11:43:30|744341.5|743341.5|744162.8|743162.8|744695.4|743345.5|744162.8|742670.2|37
1638877420000|2021-12-07 11:43:40|744183.9|743183.9|744179.8|743179.8|744213|743213|744160.2|743160.2|35
1638877430000|2021-12-07 11:43:50|744175.1|743175.1|744178.4|743178.4|744216.3|743216.3|744169.8|743169.8|32
1638877440000|2021-12-07 11:44:00|744178|743178|744154.8|743154.8|744197.7|743197.7|744126.8|743126.8|32
1638877450000|2021-12-07 11:44:10|744135.9|743135.9|744116.2|743116.2|744157.5|743157.5|744107.7|743107.7|31
1638877460000|2021-12-07 11:44:20|744175.2|743175.2|744198.1|743198.1|744233.6|743233.6|744153|743153|37
1638877470000|2021-12-07 11:44:30|744209.5|743209.5|744057.2|743057.2|744209.5|743209.5|744057.2|743057.2|36
1638877480000|2021-12-07 11:44:40|744077.7|743077.7|744053.5|743053.5|744077.7|743077.7|743996.2|742996.2|35
1638877490000|2021-12-07 11:44:50|744052.5|743052.5|744096.5|743096.5|744100.7|743100.7|744040.3|743040.3|25
1638877500000|2021-12-07 11:45:00|744092|743092|743997.7|742997.7|744092|743092|743961|742961|29
1638877510000|2021-12-07 11:45:10|743999|742999|743949.8|742949.8|743999|742999|743930|742930|27
1638877520000|2021-12-07 11:45:20|743945.3|742945.3|743916.3|742916.3|743954.7|742954.7|743899.6|742899.6|32
1638877530000|2021-12-07 11:45:30|743925.8|742925.8|743904.6|742904.6|743935.6|742935.6|743872.1|742872.1|30
1638877540000|2021-12-07 11:45:40|743907|742907|743898.9|742898.9|743917.2|742917.2|743888.6|742888.6|26
1638877550000|2021-12-07 11:45:50|743902.9|742902.9|743924.6|742924.6|743943|742943|743892.2|742892.2|32
1638877560000|2021-12-07 11:46:00|743924.7|742924.7|743917.1|742917.1|743928.3|742928.3|743908|742908|18
1638877570000|2021-12-07 11:46:10|743917.5|742917.5|743909.3|742909.3|743917.5|742917.5|743889.7|742889.7|28
1638877580000|2021-12-07 11:46:20|743899.3|742899.3|743869.3|742869.3|743899.3|742899.3|743861.7|742861.7|29
1638877590000|2021-12-07 11:46:30|743870.8|742870.8|743919|742919|743922.6|742922.6|743868.1|742868.1|32
1638877600000|2021-12-07 11:46:40|743918.6|742918.6|743892.7|742892.7|743918.6|742918.6|743888.1|742888.1|23
1638877610000|2021-12-07 11:46:50|743908.9|742908.9|743943.6|742943.6|743960.4|742960.4|743908.9|742908.9|34
1638877620000|2021-12-07 11:47:00|743951.9|742951.9|743962.6|742962.6|743972.6|742972.6|743934|742934|34
1638877630000|2021-12-07 11:47:10|743961.5|742961.5|744028.3|743028.3|744028.3|743028.3|743960.6|742960.6|25
1638877640000|2021-12-07 11:47:20|744026.4|743026.4|744009.7|743009.7|744033.3|743033.3|744004.5|743004.5|25
1638877650000|2021-12-07 11:47:30|744009.8|743009.8|744152.5|743152.5|744152.5|743152.5|744007.3|743007.3|27
1638877660000|2021-12-07 11:47:40|744149.3|743149.3|744226.7|743226.7|744236.9|743236.9|744124.9|743124.9|32
1638877670000|2021-12-07 11:47:50|744243.7|743243.7|744260.1|743260.1|744268.2|743268.2|744181.8|743181.8|29
1638877680000|2021-12-07 11:48:00|744261.6|743261.6|744304.2|743304.2|744314.3|743314.3|744252.7|743252.7|30
1638877690000|2021-12-07 11:48:10|744305.2|743305.2|744268.4|743268.4|744315.4|743315.4|744256.6|743256.6|27
1638877700000|2021-12-07 11:48:20|744261.5|743261.5|744273.7|743273.7|744283.6|743283.6|744259.3|743259.3|30
1638877710000|2021-12-07 11:48:30|744277.8|743277.8|744290.2|743290.2|744295.8|743295.8|744277.8|743277.8|25
1638877720000|2021-12-07 11:48:40|744294.6|743294.6|744295|743295|744311.5|743311.5|744273.6|743273.6|22
1638877730000|2021-12-07 11:48:50|744299|743299|744285.5|743285.5|744301.7|743301.7|744285.5|743285.5|22
1638877740000|2021-12-07 11:49:00|744280.1|743280.1|744346.2|743346.2|744346.2|743346.2|744279.8|743279.8|28
1638877750000|2021-12-07 11:49:10|744404.2|743404.2|744453.2|743453.2|744492.5|743492.5|744399.2|743399.2|27
1638877760000|2021-12-07 11:49:20|744453.1|743453.1|744391.4|743391.4|744476.9|743476.9|744391.1|743391.1|28
1638877770000|2021-12-07 11:49:30|744390.1|743390.1|744391.6|743391.6|744395|743395|744380.8|743380.8|18
1638877780000|2021-12-07 11:49:40|744391.5|743391.5|744390.6|743390.6|744423.8|743423.8|744385.2|743385.2|17
1638877790000|2021-12-07 11:49:50|744394.7|743394.7|744439.4|743439.4|744439.4|743439.4|744384|743384|28
1638877800000|2021-12-07 11:50:00|744418.6|743418.6|744358.9|743358.9|744425.3|743425.3|744278.2|743278.2|35
1638877810000|2021-12-07 11:50:10|744354.9|743354.9|744351.8|743351.8|744400.1|743400.1|744343.5|743343.5|31
1638877820000|2021-12-07 11:50:20|744356.9|743356.9|744389.6|743389.6|744389.6|743389.6|744345.9|743345.9|32
1638877830000|2021-12-07 11:50:30|744383.2|743383.2|744405.2|743405.2|744414.4|743414.4|744366.6|743366.6|32
1638877840000|2021-12-07 11:50:40|744413.1|743413.1|744382.8|743382.8|744413.1|743413.1|744357.2|743357.2|31
1638877850000|2021-12-07 11:50:50|744369.8|743369.8|744320.1|743320.1|744373.6|743373.6|744314.9|743314.9|29
1638877860000|2021-12-07 11:51:00|744327.3|743327.3|744444.8|743444.8|744448.9|743448.9|744224.8|743224.8|34
1638877870000|2021-12-07 11:51:10|744431.1|743431.1|744482|743482|744482.9|743482.9|744418.5|743418.5|26
1638877880000|2021-12-07 11:51:20|744472.4|743472.4|744508.8|743508.8|744508.8|743508.8|744464.7|743464.7|32
1638877890000|2021-12-07 11:51:30|744503.8|743503.8|744516|743516|744528.6|743528.6|744480.7|743480.7|25
1638877900000|2021-12-07 11:51:40|744526|743526|744512.2|743512.2|744526|743526|744481.8|743481.8|29
1638877910000|2021-12-07 11:51:50|744518.6|743518.6|744507.6|743507.6|744527.2|743527.2|744497.8|743497.8|19
1638877920000|2021-12-07 11:52:00|744508|743508|744524.3|743524.3|744525.7|743525.7|744452.6|743452.6|31
1638877930000|2021-12-07 11:52:10|744523.6|743523.6|744513.1|743513.1|744526.2|743526.2|744503.3|743503.3|28
1638877940000|2021-12-07 11:52:20|744521.5|743521.5|744500.5|743500.5|744527.7|743527.7|744496.9|743496.9|24
1638877950000|2021-12-07 11:52:30|744511.7|743511.7|744523.9|743523.9|744533.5|743533.5|744502.3|743502.3|28
1638877960000|2021-12-07 11:52:40|744531.1|743531.1|744532|743532|744553.4|743553.4|744510.7|743510.7|25
1638877970000|2021-12-07 11:52:50|744532.1|743532.1|744558|743558|744558|743558|744513.8|743513.8|28
1638877980000|2021-12-07 11:53:00|744548.1|743548.1|744543.1|743543.1|744548.7|743548.7|744537.4|743537.4|16
1638877990000|2021-12-07 11:53:10|744541.7|743541.7|744539.8|743539.8|744546.8|743546.8|744538.3|743538.3|15
1638878000000|2021-12-07 11:53:20|744544.1|743544.1|744690.5|743690.5|744697.7|743697.7|744541.9|743541.9|27
1638878010000|2021-12-07 11:53:30|744697.7|743697.7|744710.3|743710.3|744715|743715|744692.8|743692.8|24
1638878020000|2021-12-07 11:53:40|744710.4|743710.4|744730.3|743730.3|744756.9|743756.9|744703|743703|35
1638878030000|2021-12-07 11:53:50|744727.4|743727.4|744674.2|743674.2|744729|743729|744659.4|743659.4|23
1638878040000|2021-12-07 11:54:00|744674.7|743674.7|744701.1|743701.1|744703.5|743703.5|744671.8|743671.8|29
1638878050000|2021-12-07 11:54:10|744695.9|743695.9|744629.7|743629.7|744697|743697|744624.5|743624.5|30
1638878060000|2021-12-07 11:54:20|744639.8|743639.8|744713.2|743713.2|744725.5|743725.5|744625.7|743625.7|36
1638878070000|2021-12-07 11:54:30|744719.4|743719.4|744724.1|743724.1|744739.8|743739.8|744717.6|743717.6|25
1638878080000|2021-12-07 11:54:40|744726.4|743726.4|744766.6|743766.6|744769.3|743769.3|744719.5|743719.5|30
1638878090000|2021-12-07 11:54:50|744763.2|743763.2|744753.2|743753.2|744784|743784|744746.8|743746.8|26
1638878100000|2021-12-07 11:55:00|744756.5|743756.5|744678|743678|744756.8|743756.8|744671.8|743671.8|37
1638878110000|2021-12-07 11:55:10|744670.5|743670.5|744598.2|743598.2|744670.5|743670.5|744569.6|743569.6|37
1638878120000|2021-12-07 11:55:20|744600.9|743600.9|744523|743523|744602|743602|744509.2|743509.2|31
1638878130000|2021-12-07 11:55:30|744528.6|743528.6|744551.4|743551.4|744557|743557|744528.6|743528.6|31
1638878140000|2021-12-07 11:55:40|744552.5|743552.5|744480.7|743480.7|744552.5|743552.5|744480.7|743480.7|25
1638878150000|2021-12-07 11:55:50|744479.5|743479.5|744464.8|743464.8|744480.6|743480.6|744456.3|743456.3|24
1638878160000|2021-12-07 11:56:00|744464.4|743464.4|744483.9|743483.9|744497.6|743497.6|744464.4|743464.4|19
1638878170000|2021-12-07 11:56:10|744484|743484|744457.9|743457.9|744484.2|743484.2|744453.4|743453.4|22
1638878180000|2021-12-07 11:56:20|744459.9|743459.9|744447.5|743447.5|744459.9|743459.9|744447.5|743447.5|27
1638878190000|2021-12-07 11:56:30|744447.6|743447.6|744449.1|743449.1|744467.1|743467.1|744442|743442|22
1638878200000|2021-12-07 11:56:40|744448.2|743448.2|744456.7|743456.7|744463.2|743463.2|744448.2|743448.2|14
1638878210000|2021-12-07 11:56:50|744454.3|743454.3|744444|743444|744490.1|743490.1|744444|743444|30
1638878220000|2021-12-07 11:57:00|744448.6|743448.6|744419.6|743419.6|744449.4|743449.4|744419.6|743419.6|31
1638878230000|2021-12-07 11:57:10|744429.4|743429.4|744257.3|743257.3|744433.1|743433.1|744256.4|743256.4|36
1638878240000|2021-12-07 11:57:20|744264.1|743264.1|744251.4|743251.4|744278.5|743278.5|744247.1|743247.1|33
1638878250000|2021-12-07 11:57:30|744257.2|743257.2|744243.7|743243.7|744258.3|743258.3|744238.3|743238.3|30
1638878260000|2021-12-07 11:57:40|744242.8|743242.8|744313|743313|744323.9|743323.9|744209.9|743209.9|26
1638878270000|2021-12-07 11:57:50|744308.9|743308.9|744324.4|743324.4|744376.9|743376.9|744271.5|743271.5|34
1638878280000|2021-12-07 11:58:00|744330.7|743330.7|744240.3|743240.3|744330.7|743330.7|744236.7|743236.7|31
1638878290000|2021-12-07 11:58:10|744260.7|743260.7|744295.7|743295.7|744326.1|743326.1|744260.7|743260.7|35
1638878300000|2021-12-07 11:58:20|744301.4|743301.4|744303.2|743303.2|744331.3|743331.3|744282.3|743282.3|32
1638878310000|2021-12-07 11:58:30|744299.3|743299.3|744299.7|743299.7|744325.8|743325.8|744289.3|743289.3|28
1638878320000|2021-12-07 11:58:40|744302.6|743302.6|744327.5|743327.5|744328.8|743328.8|744300.4|743300.4|23
1638878330000|2021-12-07 11:58:50|744292.1|743292.1|744389.9|743389.9|744401.2|743401.2|744292|743292|29
1638878340000|2021-12-07 11:59:00|744391.4|743391.4|744292.4|743292.4|744391.4|743391.4|744271.6|743271.6|34
1638878350000|2021-12-07 11:59:10|744281.2|743281.2|744283.5|743283.5|744290.1|743290.1|744279.2|743279.2|19
1638878360000|2021-12-07 11:59:20|744285.3|743285.3|744250.7|743250.7|744308.1|743308.1|744240.3|743240.3|30
1638878370000|2021-12-07 11:59:30|744257|743257|744344.5|743344.5|744344.5|743344.5|744222|743222|33
1638878380000|2021-12-07 11:59:40|744403.2|743403.2|744399.3|743399.3|744413.4|743413.4|744380|743380|36
1638878390000|2021-12-07 11:59:50|744400.9|743400.9|744279.3|743279.3|744400.9|743400.9|744273.3|743273.3|38
1638878400000|2021-12-07 12:00:00|744282.2|743282.2|744144|743144|744282.2|743282.2|744120.8|743120.8|37
1638878410000|2021-12-07 12:00:10|744142|743142|744198.7|743198.7|744213.7|743213.7|744142|743142|35
1638878420000|2021-12-07 12:00:20|744200.3|743200.3|744195.3|743195.3|744201|743201|744157.2|743157.2|33
1638878430000|2021-12-07 12:00:30|744191.4|743191.4|744168.6|743168.6|744245.7|743245.7|744165.2|743165.2|37
1638878440000|2021-12-07 12:00:40|744173.6|743173.6|744170.6|743170.6|744176.5|743176.5|744162.9|743162.9|25
1638878450000|2021-12-07 12:00:50|744161.7|743161.7|744188.4|743188.4|744197.4|743197.4|744155.8|743155.8|33
1638878460000|2021-12-07 12:01:00|744192.7|743192.7|744095.9|743095.9|744192.7|743192.7|744087.6|743087.6|35
1638878470000|2021-12-07 12:01:10|744110.2|743110.2|744186.1|743186.1|744190.3|743190.3|744103.2|743103.2|32
1638878480000|2021-12-07 12:01:20|744186.3|743186.3|744192.3|743192.3|744196.8|743196.8|744186.3|743186.3|22
1638878490000|2021-12-07 12:01:30|744191.4|743191.4|744093.3|743093.3|744191.4|743191.4|744072.6|743072.6|33
1638878500000|2021-12-07 12:01:40|744093.4|743093.4|744159.4|743159.4|744159.4|743159.4|744093.1|743093.1|33
1638878510000|2021-12-07 12:01:50|744141.9|743141.9|744219.7|743219.7|744221.7|743221.7|744125|743125|35
1638878520000|2021-12-07 12:02:00|744226.4|743226.4|744219.2|743219.2|744292.9|743292.9|744189|743189|33
1638878530000|2021-12-07 12:02:10|744194|743194|744217.3|743217.3|744223.4|743223.4|744191.6|743191.6|36
1638878540000|2021-12-07 12:02:20|744216.1|743216.1|744232.9|743232.9|744236.8|743236.8|744204.2|743204.2|28
1638878550000|2021-12-07 12:02:30|744236.5|743236.5|744288.8|743288.8|744288.8|743288.8|744236.5|743236.5|20
1638878560000|2021-12-07 12:02:40|744290.8|743290.8|744410.3|743410.3|744424.7|743424.7|744280.7|743280.7|34
1638878570000|2021-12-07 12:02:50|744418.9|743418.9|744368.2|743368.2|744442.2|743442.2|744343.7|743343.7|31
1638878580000|2021-12-07 12:03:00|744374.3|743374.3|744370.2|743370.2|744390|743390|744345.5|743345.5|30
1638878590000|2021-12-07 12:03:10|744371.6|743371.6|744377.2|743377.2|744382.1|743382.1|744331.8|743331.8|33
1638878600000|2021-12-07 12:03:20|744370.1|743370.1|744237.2|743237.2|744380.6|743380.6|744237.2|743237.2|30
1638878610000|2021-12-07 12:03:30|744226.4|743226.4|744286.5|743286.5|744306.5|743306.5|744222.1|743222.1|30
1638878620000|2021-12-07 12:03:40|744259.4|743259.4|744204.4|743204.4|744259.4|743259.4|744196.2|743196.2|30
1638878630000|2021-12-07 12:03:50|744214.6|743214.6|744218.2|743218.2|744221.3|743221.3|744210.8|743210.8|31
1638878640000|2021-12-07 12:04:00|744218.4|743218.4|744244.8|743244.8|744252.3|743252.3|744215.3|743215.3|31
1638878650000|2021-12-07 12:04:10|744244.4|743244.4|744240.4|743240.4|744253.4|743253.4|744228.6|743228.6|30
1638878660000|2021-12-07 12:04:20|744240.5|743240.5|744191|743191|744284.5|743284.5|744191|743191|32
1638878670000|2021-12-07 12:04:30|744177.4|743177.4|744196.5|743196.5|744196.5|743196.5|744160|743160|29
1638878680000|2021-12-07 12:04:40|744192.4|743192.4|744186.1|743186.1|744203|743203|744167|743167|28
1638878690000|2021-12-07 12:04:50|744186.8|743186.8|744192.1|743192.1|744192.1|743192.1|744176.6|743176.6|18
1638878700000|2021-12-07 12:05:00|744194.6|743194.6|744065.5|743065.5|744194.6|743194.6|744059.3|743059.3|32
1638878710000|2021-12-07 12:05:10|744067.2|743067.2|743995.4|742995.4|744067.2|743067.2|743967.6|742967.6|37
1638878720000|2021-12-07 12:05:20|743995.2|742995.2|744011.9|743011.9|744020.2|743020.2|743986.9|742986.9|33
1638878730000|2021-12-07 12:05:30|744005.3|743005.3|743937.2|742937.2|744013.1|743013.1|743924.8|742924.8|30
1638878740000|2021-12-07 12:05:40|743922|742922|744017.3|743017.3|744017.3|743017.3|743922|742922|38
1638878750000|2021-12-07 12:05:50|744017.1|743017.1|743825.5|742825.5|744023.5|743023.5|743824|742824|35
1638878760000|2021-12-07 12:06:00|743829.3|742829.3|743837.6|742837.6|743846.1|742846.1|743773.2|742773.2|37
1638878770000|2021-12-07 12:06:10|743838|742838|743835.7|742835.7|743839|742839|743821.5|742821.5|26
1638878780000|2021-12-07 12:06:20|743833|742833|743799.3|742799.3|743842.9|742842.9|743786.1|742786.1|30
1638878790000|2021-12-07 12:06:30|743792.3|742792.3|743812.9|742812.9|743829.1|742829.1|743791.2|742791.2|29
1638878800000|2021-12-07 12:06:40|743811.3|742811.3|743828.2|742828.2|743840|742840|743811.3|742811.3|26
1638878810000|2021-12-07 12:06:50|743828|742828|743812.4|742812.4|743833.2|742833.2|743800|742800|30
1638878820000|2021-12-07 12:07:00|743827.1|742827.1|743833.7|742833.7|743841.7|742841.7|743820.3|742820.3|30
1638878830000|2021-12-07 12:07:10|743831.4|742831.4|743837.3|742837.3|743848.9|742848.9|743812.3|742812.3|24
1638878840000|2021-12-07 12:07:20|743844.3|742844.3|743842.2|742842.2|743845.8|742845.8|743799.4|742799.4|32
1638878850000|2021-12-07 12:07:30|743841.8|742841.8|743839.3|742839.3|743849.8|742849.8|743837|742837|27
1638878860000|2021-12-07 12:07:40|743840.1|742840.1|743830.9|742830.9|743843.6|742843.6|743824.7|742824.7|25
1638878870000|2021-12-07 12:07:50|743830.8|742830.8|743821.5|742821.5|743832.4|742832.4|743809.3|742809.3|28
1638878880000|2021-12-07 12:08:00|743833.4|742833.4|743763.6|742763.6|743842.1|742842.1|743760.4|742760.4|28
1638878890000|2021-12-07 12:08:10|743760.4|742760.4|743758|742758|743803.4|742803.4|743736.1|742736.1|34
1638878900000|2021-12-07 12:08:20|743773.2|742773.2|743778.8|742778.8|743793.2|742793.2|743762.2|742762.2|27
1638878910000|2021-12-07 12:08:30|743779.1|742779.1|743631|742631|743779.1|742779.1|743601.9|742601.9|31
1638878920000|2021-12-07 12:08:40|743624.5|742624.5|743632.2|742632.2|743639|742639|743624|742624|33
1638878930000|2021-12-07 12:08:50|743638.6|742638.6|743543.8|742543.8|743646.5|742646.5|743521.5|742521.5|35
1638878940000|2021-12-07 12:09:00|743537.4|742537.4|743510|742510|743545.6|742545.6|743461.5|742461.5|34
1638878950000|2021-12-07 12:09:10|743515.5|742515.5|743624.3|742624.3|744147.7|742678.5|743515.5|742147.7|33
1638878960000|2021-12-07 12:09:20|743626.7|742626.7|743646.2|742646.2|743659.5|742659.5|743625.3|742625.3|31
1638878970000|2021-12-07 12:09:30|743649.3|742649.3|743623.9|742623.9|743661.5|742661.5|743600.5|742600.5|34
1638878980000|2021-12-07 12:09:40|743640.8|742640.8|743640.9|742640.9|743673.7|742673.7|743605|742605|33
1638878990000|2021-12-07 12:09:50|743643.3|742643.3|743655.6|742655.6|743655.6|742655.6|743584|742584|31
1638879000000|2021-12-07 12:10:00|743653.5|742653.5|743689.5|742689.5|743692|742692|743653.5|742653.5|22
1638879010000|2021-12-07 12:10:10|743689.4|742689.4|743726.6|742726.6|744270.4|742796|743687.4|742270.4|33
1638879020000|2021-12-07 12:10:20|743732|742732|743640|742640|743744.6|742744.6|743636|742636|32
1638879030000|2021-12-07 12:10:30|743638.3|742638.3|743664.2|742664.2|743668.4|742668.4|743630|742630|31
1638879040000|2021-12-07 12:10:40|743663.3|742663.3|743795|742795|743795|742795|743661.8|742661.8|30
1638879050000|2021-12-07 12:10:50|743804.9|742804.9|744280.4|742280.4|744303.1|742804.9|743756.7|742278.2|34
1638879060000|2021-12-07 12:11:00|743756.4|742756.4|743785.4|742785.4|743785.4|742785.4|743736.1|742736.1|36
1638879070000|2021-12-07 12:11:10|743775.8|742775.8|743794.4|742794.4|743815.5|742815.5|743754.2|742754.2|30
1638879080000|2021-12-07 12:11:20|743809.4|742809.4|743827|742827|743838.2|742838.2|743801.3|742801.3|26
1638879090000|2021-12-07 12:11:30|743826.7|742826.7|743843.6|742843.6|743865.9|742865.9|743826.5|742826.5|33
1638879100000|2021-12-07 12:11:40|743851.2|742851.2|743846.4|742846.4|743858.2|742858.2|743845.1|742845.1|24
1638879110000|2021-12-07 12:11:50|743850.9|742850.9|743847.6|742847.6|743861.4|742861.4|743811.9|742811.9|26
1638879120000|2021-12-07 12:12:00|743848.7|742848.7|743853.2|742853.2|743884.9|742884.9|743845.9|742845.9|23
1638879130000|2021-12-07 12:12:10|743910|742910|743638.3|742638.3|743965.5|742965.5|743630.8|742630.8|35
1638879140000|2021-12-07 12:12:20|743638.8|742638.8|743626.7|742626.7|743668.5|742668.5|743625.3|742625.3|36
1638879150000|2021-12-07 12:12:30|743644.4|742644.4|743620.5|742620.5|743646.1|742646.1|743612.5|742612.5|27
1638879160000|2021-12-07 12:12:40|743635.3|742635.3|743644.9|742644.9|743644.9|742644.9|743623.2|742623.2|26
1638879170000|2021-12-07 12:12:50|743651.8|742651.8|743724.8|742724.8|743730.9|742730.9|743651.8|742651.8|31
1638879180000|2021-12-07 12:13:00|743740.3|742740.3|743734.5|742734.5|743748.9|742748.9|743732.4|742732.4|29
1638879190000|2021-12-07 12:13:10|743737.8|742737.8|743742.2|742742.2|743750.5|742750.5|743736.6|742736.6|25
1638879200000|2021-12-07 12:13:20|743742.7|742742.7|743726.3|742726.3|743743|742743|743726.3|742726.3|26
1638879210000|2021-12-07 12:13:30|743725.3|742725.3|743958.4|742958.4|743958.4|742958.4|743694.5|742694.5|36
1638879220000|2021-12-07 12:13:40|743968|742968|744062.8|743062.8|744080.9|743080.9|743968|742968|34
1638879230000|2021-12-07 12:13:50|744069.9|743069.9|744023.9|743023.9|744069.9|743069.9|744023.9|743023.9|23
1638879240000|2021-12-07 12:14:00|744023.8|743023.8|744043.1|743043.1|744043.1|743043.1|743997.9|742997.9|32
1638879250000|2021-12-07 12:14:10|744046.2|743046.2|744226.2|743226.2|744264.5|743264.5|744046.2|743046.2|32
1638879260000|2021-12-07 12:14:20|744223.4|743223.4|744162.3|743162.3|744223.4|743223.4|744157.5|743157.5|36
1638879270000|2021-12-07 12:14:30|744157|743157|743870.5|742870.5|744186|743186|743836|742836|37
1638879280000|2021-12-07 12:14:40|743875.5|742875.5|744347.4|742347.4|744399.2|742875.7|743847.7|742344.4|34
1638879290000|2021-12-07 12:14:50|744360.2|742360.2|744322.1|742322.1|744372.6|742853.5|743835.8|742312.5|28
1638879300000|2021-12-07 12:15:00|744341.2|742341.2|743831.8|742831.8|744351.7|742831.8|743741.9|742277.4|32
1638879310000|2021-12-07 12:15:10|743827.7|742827.7|743910.9|742910.9|744430.6|742935|743827.7|742430.6|29
1638879320000|2021-12-07 12:15:20|743918.4|742918.4|743905.2|742905.2|743921.8|742921.8|743904.4|742904.4|30
1638879330000|2021-12-07 12:15:30|743903.9|742903.9|743912.8|742912.8|743937.9|742937.9|743903.9|742903.9|24
1638879340000|2021-12-07 12:15:40|743921.6|742921.6|743990.4|742990.4|744511.6|743010.8|743921.6|742497.3|29
1638879350000|2021-12-07 12:15:50|744003.4|743003.4|743922.5|742922.5|744003.4|743003.4|743922.5|742922.5|27
1638879360000|2021-12-07 12:16:00|743930.9|742930.9|743985.7|742985.7|744047.3|743047.3|743922.3|742922.3|38
1638879370000|2021-12-07 12:16:10|743994.5|742994.5|743931.2|742931.2|743994.5|742994.5|743920.4|742920.4|27
1638879380000|2021-12-07 12:16:20|743924.7|742924.7|743957.2|742957.2|743967.7|742967.7|743924.7|742924.7|22
1638879390000|2021-12-07 12:16:30|743964.8|742964.8|743975.2|742975.2|743993.9|742993.9|743964.8|742964.8|27
1638879400000|2021-12-07 12:16:40|743985.8|742985.8|743980.6|742980.6|743993.9|742993.9|743975.3|742975.3|30
1638879410000|2021-12-07 12:16:50|744020|743020|743992|742992|744034.2|743034.2|743980.3|742980.3|30
1638879420000|2021-12-07 12:17:00|743987.2|742987.2|743876.3|742876.3|744008|743008|743871.8|742871.8|32
1638879430000|2021-12-07 12:17:10|743873.5|742873.5|743900.6|742900.6|743950.8|742950.8|743850.7|742850.7|37
1638879440000|2021-12-07 12:17:20|743908.6|742908.6|743816.7|742816.7|743908.6|742908.6|743792.2|742792.2|30
1638879450000|2021-12-07 12:17:30|743835.3|742835.3|743824|742824|743836|742836|743814.4|742814.4|25
1638879460000|2021-12-07 12:17:40|743821.9|742821.9|743769|742769|743871.5|742871.5|743769|742769|34
1638879470000|2021-12-07 12:17:50|743782.1|742782.1|743747.4|742747.4|743828.7|742828.7|743740.2|742740.2|33
1638879480000|2021-12-07 12:18:00|743750.9|742750.9|743778.8|742778.8|743786.2|742786.2|743725|742725|35
1638879490000|2021-12-07 12:18:10|743778.5|742778.5|743935.1|742935.1|743935.1|742935.1|743765.3|742765.3|34
1638879500000|2021-12-07 12:18:20|743951.8|742951.8|744174.1|743174.1|744174.1|743174.1|743951.8|742951.8|34
1638879510000|2021-12-07 12:18:30|744189|743189|744158.1|743158.1|744208.6|743208.6|744158.1|743158.1|29
1638879520000|2021-12-07 12:18:40|744180.8|743180.8|744134.3|743134.3|744203.5|743203.5|744123.8|743123.8|33
1638879530000|2021-12-07 12:18:50|744148.5|743148.5|744235.4|743235.4|744247.2|743247.2|744135.7|743135.7|27
1638879540000|2021-12-07 12:19:00|744243.2|743243.2|744198.6|743198.6|744244.2|743244.2|744193.1|743193.1|30
1638879550000|2021-12-07 12:19:10|744200.5|743200.5|744244.6|743244.6|744244.6|743244.6|744188.3|743188.3|34
1638879560000|2021-12-07 12:19:20|744254.2|743254.2|744259.2|743259.2|744267.6|743267.6|744239|743239|31
1638879570000|2021-12-07 12:19:30|744276.8|743276.8|744236|743236|744281.5|743281.5|744236|743236|31
1638879580000|2021-12-07 12:19:40|744235.2|743235.2|744221|743221|744235.2|743235.2|744216.7|743216.7|22
1638879590000|2021-12-07 12:19:50|744243.4|743243.4|744250.3|743250.3|744253.5|743253.5|744242.5|743242.5|21
1638879600000|2021-12-07 12:20:00|744250.1|743250.1|744266.7|743266.7|744272.3|743272.3|744247.6|743247.6|27
1638879610000|2021-12-07 12:20:10|744268.9|743268.9|744230.3|743230.3|744279.5|743279.5|744208|743208|30
1638879620000|2021-12-07 12:20:20|744224.8|743224.8|744157.4|743157.4|744240.3|743240.3|744157.4|743157.4|32
1638879630000|2021-12-07 12:20:30|744160.1|743160.1|744169.8|743169.8|744176.9|743176.9|744160.1|743160.1|27
1638879640000|2021-12-07 12:20:40|744173.5|743173.5|744182.1|743182.1|744190.7|743190.7|744173.5|743173.5|21
1638879650000|2021-12-07 12:20:50|744180.4|743180.4|744191.7|743191.7|744199.8|743199.8|744180.4|743180.4|27
1638879660000|2021-12-07 12:21:00|744198.8|743198.8|744205.4|743205.4|744207.4|743207.4|744190|743190|28
1638879670000|2021-12-07 12:21:10|744245.6|743245.6|744238.9|743238.9|744245.6|743245.6|744207.1|743207.1|28
1638879680000|2021-12-07 12:21:20|744305.4|743305.4|744185.5|743185.5|744306.6|743306.6|744185.5|743185.5|27
1638879690000|2021-12-07 12:21:30|744189.9|743189.9|744212.2|743212.2|744220.9|743220.9|744189.9|743189.9|30
1638879700000|2021-12-07 12:21:40|744224.5|743224.5|744261.3|743261.3|744270.7|743270.7|744224.5|743224.5|28
1638879710000|2021-12-07 12:21:50|744255.5|743255.5|744232.3|743232.3|744280.5|743280.5|744228.5|743228.5|32
1638879720000|2021-12-07 12:22:00|744248.7|743248.7|744261.4|743261.4|744273.9|743273.9|744248.7|743248.7|24
1638879730000|2021-12-07 12:22:10|744250.8|743250.8|744256.2|743256.2|744261.3|743261.3|744222.6|743222.6|26
1638879740000|2021-12-07 12:22:20|744263.5|743263.5|744260.4|743260.4|744280|743280|744258.4|743258.4|18
1638879750000|2021-12-07 12:22:30|744262.9|743262.9|744207.4|743207.4|744262.9|743262.9|744204.5|743204.5|24
1638879760000|2021-12-07 12:22:40|744209.3|743209.3|744257.5|743257.5|744260.1|743260.1|744209.3|743209.3|22
1638879770000|2021-12-07 12:22:50|744255.2|743255.2|744244.5|743244.5|744320.7|743320.7|744244.5|743244.5|31
1638879780000|2021-12-07 12:23:00|744242.8|743242.8|744332.4|743332.4|744383.9|743383.9|744242.8|743242.8|36
1638879790000|2021-12-07 12:23:10|744332.5|743332.5|744333.6|743333.6|744354.5|743354.5|744330.4|743330.4|29
1638879800000|2021-12-07 12:23:20|744316.5|743316.5|744306|743306|744322.7|743322.7|744288|743288|37
1638879810000|2021-12-07 12:23:30|744305.7|743305.7|744238.7|743238.7|744308.6|743308.6|744234.4|743234.4|34
1638879820000|2021-12-07 12:23:40|744228.2|743228.2|744227.2|743227.2|744289|743289|744215.2|743215.2|33
1638879830000|2021-12-07 12:23:50|744222.7|743222.7|744188.5|743188.5|744222.7|743222.7|744186.2|743186.2|26
1638879840000|2021-12-07 12:24:00|744190.5|743190.5|744195|743195|744266.8|743266.8|744190.5|743190.5|34
1638879850000|2021-12-07 12:24:10|744201.4|743201.4|744251.1|743251.1|744275.7|743275.7|744201.4|743201.4|34
1638879860000|2021-12-07 12:24:20|744268.4|743268.4|744264|743264|744295.1|743295.1|744264|743264|30
1638879870000|2021-12-07 12:24:30|744264.8|743264.8|744259.7|743259.7|744279.3|743279.3|744255.8|743255.8|29
1638879880000|2021-12-07 12:24:40|744272.7|743272.7|744281.2|743281.2|744296.9|743296.9|744230.1|743230.1|37
1638879890000|2021-12-07 12:24:50|744293.2|743293.2|744332.9|743332.9|744341.5|743341.5|744288.8|743288.8|29
1638879900000|2021-12-07 12:25:00|744343.3|743343.3|744358.1|743358.1|744358.1|743358.1|744339.3|743339.3|31
1638879910000|2021-12-07 12:25:10|744347.3|743347.3|744308.3|743308.3|744357.5|743357.5|744299.5|743299.5|30
1638879920000|2021-12-07 12:25:20|744306.9|743306.9|744301.2|743301.2|744317.9|743317.9|744298|743298|34
1638879930000|2021-12-07 12:25:30|744318|743318|744454.3|743454.3|744454.3|743454.3|744312.1|743312.1|36
1638879940000|2021-12-07 12:25:40|744457.6|743457.6|744923.1|742923.1|744926.1|743458.1|744421.7|742915|29
1638879950000|2021-12-07 12:25:50|744430.3|743430.3|744381.8|743381.8|744449.3|743449.3|744378.7|743378.7|36
1638879960000|2021-12-07 12:26:00|744387.7|743387.7|744362.6|743362.6|744393.6|743393.6|744358.2|743358.2|21
1638879970000|2021-12-07 12:26:10|744362.4|743362.4|744371.6|743371.6|744384.9|743384.9|744362.4|743362.4|32
1638879980000|2021-12-07 12:26:20|744372.7|743372.7|744372.7|743372.7|744381.6|743381.6|744369.9|743369.9|32
1638879990000|2021-12-07 12:26:30|744373.9|743373.9|744362.7|743362.7|744377.9|743377.9|744357.9|743357.9|33
1638880000000|2021-12-07 12:26:40|744359.9|743359.9|744364.1|743364.1|744372|743372|744341.8|743341.8|28
1638880010000|2021-12-07 12:26:50|744358.2|743358.2|744352.4|743352.4|744362.4|743362.4|744348.2|743348.2|23
1638880020000|2021-12-07 12:27:00|744349.9|743349.9|744407|743407|744420.2|743420.2|744349.9|743349.9|33
1638880030000|2021-12-07 12:27:10|744416.4|743416.4|744361|743361|744416.4|743416.4|744330.8|743330.8|28
1638880040000|2021-12-07 12:27:20|744351.2|743351.2|744344|743344|744356.1|743356.1|744336.4|743336.4|22
1638880050000|2021-12-07 12:27:30|744344.5|743344.5|744332.7|743332.7|744357.4|743357.4|744332.7|743332.7|23
1638880060000|2021-12-07 12:27:40|744330.5|743330.5|744244.6|743244.6|744337.6|743337.6|744244.6|743244.6|29
1638880070000|2021-12-07 12:27:50|744260.3|743260.3|744196|743196|744260.3|743260.3|744196|743196|30
1638880080000|2021-12-07 12:28:00|744222.1|743222.1|744220.1|743220.1|744233.7|743233.7|744215.5|743215.5|30
1638880090000|2021-12-07 12:28:10|744222|743222|744209.5|743209.5|744228.2|743228.2|744199.8|743199.8|26
1638880100000|2021-12-07 12:28:20|744211.8|743211.8|744205.4|743205.4|744216.2|743216.2|744198.9|743198.9|23
1638880110000|2021-12-07 12:28:30|744189.3|743189.3|744140.3|743140.3|744207.7|743207.7|744130.4|743130.4|28
1638880120000|2021-12-07 12:28:40|744154.9|743154.9|744145.8|743145.8|744158.8|743158.8|744143.2|743143.2|23
1638880130000|2021-12-07 12:28:50|744157|743157|744147.3|743147.3|744157|743157|744129.1|743129.1|19
1638880140000|2021-12-07 12:29:00|744151.4|743151.4|744205.6|743205.6|744217.7|743217.7|744141.7|743141.7|30
1638880150000|2021-12-07 12:29:10|744193.7|743193.7|744200.2|743200.2|744239.6|743239.6|744180.4|743180.4|32
1638880160000|2021-12-07 12:29:20|744200.6|743200.6|744237.1|743237.1|744251.1|743251.1|744183.5|743183.5|30
1638880170000|2021-12-07 12:29:30|744274.8|743274.8|744244.3|743244.3|744280.9|743280.9|744234.1|743234.1|35
1638880180000|2021-12-07 12:29:40|744237.1|743237.1|744301.5|743301.5|744337.2|743337.2|744237.1|743237.1|31
1638880190000|2021-12-07 12:29:50|744289.4|743289.4|744293.1|743293.1|744308.7|743308.7|744274.7|743274.7|27
1638880200000|2021-12-07 12:30:00|744298.7|743298.7|744335.4|743335.4|744349.3|743349.3|744286|743286|36
1638880210000|2021-12-07 12:30:10|744331.6|743331.6|744337|743337|744377|743377|744322|743322|35
1638880220000|2021-12-07 12:30:20|744352|743352|744268.2|743268.2|744356.8|743356.8|744262|743262|36
1638880230000|2021-12-07 12:30:30|744279.8|743279.8|744221.1|743221.1|744290.5|743290.5|744221.1|743221.1|30
1638880240000|2021-12-07 12:30:40|744221.9|743221.9|744177.4|743177.4|744231.7|743231.7|744173.5|743173.5|30
1638880250000|2021-12-07 12:30:50|744177.3|743177.3|744185.1|743185.1|744193.3|743193.3|744168.1|743168.1|26
1638880260000|2021-12-07 12:31:00|744185|743185|744185.5|743185.5|744186|743186|744178.3|743178.3|22
1638880270000|2021-12-07 12:31:10|744186.1|743186.1|744222.9|743222.9|744289.6|743289.6|744180.7|743180.7|34
1638880280000|2021-12-07 12:31:20|744229.4|743229.4|744219.8|743219.8|744231.3|743231.3|744198.3|743198.3|26
1638880290000|2021-12-07 12:31:30|744223.4|743223.4|744173.4|743173.4|744228.3|743228.3|744166.9|743166.9|23
1638880300000|2021-12-07 12:31:40|744165.6|743165.6|744163|743163|744208.3|743208.3|744139.8|743139.8|33
1638880310000|2021-12-07 12:31:50|744166.2|743166.2|744175.4|743175.4|744175.4|743175.4|744152.8|743152.8|22
1638880320000|2021-12-07 12:32:00|744153.6|743153.6|744164.8|743164.8|744179.5|743179.5|744153.6|743153.6|18
1638880330000|2021-12-07 12:32:10|744168.6|743168.6|744178.7|743178.7|744180.9|743180.9|744168.6|743168.6|15
1638880340000|2021-12-07 12:32:20|744179|743179|744161|743161|744206.3|743206.3|744140.8|743140.8|28
1638880350000|2021-12-07 12:32:30|744159.6|743159.6|744186|743186|744205.3|743205.3|744139.8|743139.8|27
1638880360000|2021-12-07 12:32:40|744192.9|743192.9|744202.9|743202.9|744234.4|743234.4|744191.3|743191.3|28
1638880370000|2021-12-07 12:32:50|744242.1|743242.1|744304.3|743304.3|744318.5|743318.5|744242.1|743242.1|36
1638880380000|2021-12-07 12:33:00|744336.9|743336.9|744345.4|743345.4|744363.3|743363.3|744336.9|743336.9|33
1638880390000|2021-12-07 12:33:10|744370.5|743370.5|744397.6|743397.6|744410.1|743410.1|744336.6|743336.6|35
1638880400000|2021-12-07 12:33:20|744405.3|743405.3|744374.9|743374.9|744405.3|743405.3|744373.3|743373.3|25
1638880410000|2021-12-07 12:33:30|744378|743378|744373.5|743373.5|744408.1|743408.1|744363.6|743363.6|33
1638880420000|2021-12-07 12:33:40|744379.4|743379.4|744376.6|743376.6|744390|743390|744372.6|743372.6|27
1638880430000|2021-12-07 12:33:50|744384.4|743384.4|744347.7|743347.7|744385.9|743385.9|744346.4|743346.4|32
1638880440000|2021-12-07 12:34:00|744357.3|743357.3|744368.5|743368.5|744386.7|743386.7|744357.3|743357.3|29
1638880450000|2021-12-07 12:34:10|744364.1|743364.1|744386.3|743386.3|744418.7|743418.7|744364.1|743364.1|32
1638880460000|2021-12-07 12:34:20|744398.3|743398.3|744357.9|743357.9|744399.5|743399.5|744351.5|743351.5|26
1638880470000|2021-12-07 12:34:30|744358|743358|744370.7|743370.7|744386.2|743386.2|744358|743358|28
1638880480000|2021-12-07 12:34:40|744411.3|743411.3|744338.4|743338.4|744411.3|743411.3|744330.8|743330.8|36
1638880490000|2021-12-07 12:34:50|744358.3|743358.3|744330.1|743330.1|744362.8|743362.8|744316.8|743316.8|29
1638880500000|2021-12-07 12:35:00|744349.3|743349.3|744356.9|743356.9|744853.3|743363.8|744334|742842|29
1638880510000|2021-12-07 12:35:10|744361.5|743361.5|744372|743372|744396.2|743396.2|744353.1|743353.1|30
1638880520000|2021-12-07 12:35:20|744365.7|743365.7|744376.4|743376.4|744397.8|743397.8|744365.7|743365.7|29
1638880530000|2021-12-07 12:35:30|744374.1|743374.1|744380.8|743380.8|744391.7|743391.7|744371|743371|21
1638880540000|2021-12-07 12:35:40|744378.3|743378.3|744349.1|743349.1|744403.2|743403.2|744332.5|743332.5|35
1638880550000|2021-12-07 12:35:50|744330.8|743330.8|744355|743355|744359.8|743359.8|744330.8|743330.8|34
1638880560000|2021-12-07 12:36:00|744362.2|743362.2|744400.9|743400.9|744400.9|743400.9|744355.4|743355.4|34
1638880570000|2021-12-07 12:36:10|744411.2|743411.2|744387|743387|744425.3|743425.3|744374.9|743374.9|29
1638880580000|2021-12-07 12:36:20|744405.6|743405.6|744335.9|743335.9|744418.1|743418.1|744335.9|743335.9|36
1638880590000|2021-12-07 12:36:30|744338.2|743338.2|744356.8|743356.8|744417.9|743417.9|744329.6|743329.6|35
1638880600000|2021-12-07 12:36:40|744350.8|743350.8|744356.4|743356.4|744359.5|743359.5|744345.2|743345.2|27
1638880610000|2021-12-07 12:36:50|744356.1|743356.1|744353.2|743353.2|744356.1|743356.1|744324.7|743324.7|26
1638880620000|2021-12-07 12:37:00|744352.8|743352.8|744358.9|743358.9|744370.6|743370.6|744341|743341|32
1638880630000|2021-12-07 12:37:10|744361.9|743361.9|744344.3|743344.3|744365.5|743365.5|744344.3|743344.3|24
1638880640000|2021-12-07 12:37:20|744341.5|743341.5|744375.2|743375.2|744386.1|743386.1|744334.3|743334.3|26
1638880650000|2021-12-07 12:37:30|744368.2|743368.2|744384.5|743384.5|744407.8|743407.8|744366.2|743366.2|33
1638880660000|2021-12-07 12:37:40|744397.9|743397.9|744388.7|743388.7|744397.9|743397.9|744367.5|743367.5|22
1638880670000|2021-12-07 12:37:50|744389.8|743389.8|744221|743221|744399|743399|744207.4|743207.4|31
1638880680000|2021-12-07 12:38:00|744219.6|743219.6|744212|743212|744219.6|743219.6|744194.1|743194.1|21
1638880690000|2021-12-07 12:38:10|744212.5|743212.5|744244.3|743244.3|744248.2|743248.2|744210.4|743210.4|27
1638880700000|2021-12-07 12:38:20|744248|743248|744261.9|743261.9|744275.4|743275.4|744238.2|743238.2|25
1638880710000|2021-12-07 12:38:30|744266.7|743266.7|744256.6|743256.6|744268.9|743268.9|744238.7|743238.7|22
1638880720000|2021-12-07 12:38:40|744258.2|743258.2|744263.8|743263.8|744284.6|743284.6|744251.5|743251.5|27
1638880730000|2021-12-07 12:38:50|744265.1|743265.1|744263.3|743263.3|744350.7|743350.7|744245.6|743245.6|26
1638880740000|2021-12-07 12:39:00|744269.4|743269.4|744323.1|743323.1|744349.5|743349.5|744255.1|743255.1|27
1638880750000|2021-12-07 12:39:10|744327.8|743327.8|744379|743379|744391|743391|744320.8|743320.8|29
1638880760000|2021-12-07 12:39:20|744410|743410|744410.3|743410.3|744417.5|743417.5|744400.7|743400.7|32
1638880770000|2021-12-07 12:39:30|744421.2|743421.2|744449.3|743449.3|744461.8|743461.8|744420.9|743420.9|34
1638880780000|2021-12-07 12:39:40|744460.4|743460.4|744455.1|743455.1|744460.9|743460.9|744444.1|743444.1|24
1638880790000|2021-12-07 12:39:50|744452.3|743452.3|744439.6|743439.6|744460.4|743460.4|744437.3|743437.3|25
1638880800000|2021-12-07 12:40:00|744446.7|743446.7|744453.6|743453.6|744459.4|743459.4|744439.7|743439.7|29
1638880810000|2021-12-07 12:40:10|744454.3|743454.3|744443|743443|744463.2|743463.2|744436.9|743436.9|28
1638880820000|2021-12-07 12:40:20|744444.9|743444.9|744469.1|743469.1|744477|743477|744441.1|743441.1|31
1638880830000|2021-12-07 12:40:30|744468.3|743468.3|744440.8|743440.8|744480.3|743480.3|744438.4|743438.4|30
1638880840000|2021-12-07 12:40:40|744449.2|743449.2|744445.3|743445.3|744464.4|743464.4|744441.7|743441.7|30
1638880850000|2021-12-07 12:40:50|744451.8|743451.8|744433|743433|744458.7|743458.7|744433|743433|21
1638880860000|2021-12-07 12:41:00|744441.8|743441.8|744431.7|743431.7|744443.7|743443.7|744431.1|743431.1|21
1638880870000|2021-12-07 12:41:10|744440|743440|744473.1|743473.1|744482.4|743482.4|744430.2|743430.2|27
1638880880000|2021-12-07 12:41:20|744465.3|743465.3|744466.1|743466.1|744475.5|743475.5|744447|743447|35
1638880890000|2021-12-07 12:41:30|744468.8|743468.8|744493.9|743493.9|744498.9|743498.9|744467.4|743467.4|27
1638880900000|2021-12-07 12:41:40|744496.5|743496.5|744504.9|743504.9|744505.5|743505.5|744491.2|743491.2|22
1638880910000|2021-12-07 12:41:50|744504.6|743504.6|744492.3|743492.3|744504.6|743504.6|744490.7|743490.7|16
1638880920000|2021-12-07 12:42:00|744488.2|743488.2|744506|743506|744516.1|743516.1|744487.7|743487.7|25
1638880930000|2021-12-07 12:42:10|744504.8|743504.8|744508.1|743508.1|744517.3|743517.3|744486.6|743486.6|25
1638880940000|2021-12-07 12:42:20|744510.4|743510.4|744525|743525|744533.7|743533.7|744502.3|743502.3|28
1638880950000|2021-12-07 12:42:30|744537|743537|744608.7|743608.7|744612.4|743612.4|744527.3|743527.3|30
1638880960000|2021-12-07 12:42:40|744703.1|743703.1|744681.8|743681.8|744813.5|743813.5|744681.8|743681.8|40
1638880970000|2021-12-07 12:42:50|744688|743688|744675.2|743675.2|744710.7|743710.7|744663.9|743663.9|38
1638880980000|2021-12-07 12:43:00|744689|743689|744617.4|743617.4|744742.1|743742.1|744612.1|743612.1|39
1638880990000|2021-12-07 12:43:10|744620|743620|744616.5|743616.5|744624.1|743624.1|744613.9|743613.9|24
1638881000000|2021-12-07 12:43:20|744614.9|743614.9|744752.6|743752.6|744767.3|743767.3|744613.1|743613.1|33
1638881010000|2021-12-07 12:43:30|744737.4|743737.4|744706.2|743706.2|744744.3|743744.3|744696.9|743696.9|27
1638881020000|2021-12-07 12:43:40|744711.2|743711.2|744627.8|743627.8|744711.4|743711.4|744617.8|743617.8|36
1638881030000|2021-12-07 12:43:50|744633.7|743633.7|744586.7|743586.7|744635.3|743635.3|744581.5|743581.5|26
1638881040000|2021-12-07 12:44:00|744580.5|743580.5|744448.4|743448.4|744614.1|743614.1|744447|743447|36
1638881050000|2021-12-07 12:44:10|744441.6|743441.6|744326.8|743326.8|744455.2|743455.2|744326.8|743326.8|32
1638881060000|2021-12-07 12:44:20|744349.4|743349.4|744587.8|742587.8|744616.5|743349.4|744041.7|742556|40
1638881070000|2021-12-07 12:44:30|744587.4|742587.4|744541.9|742541.9|744588.3|743063.5|744054.4|742535.7|38
1638881080000|2021-12-07 12:44:40|744041.4|743041.4|744512.5|742512.5|744547|743048.8|744020.4|742512.4|36
1638881090000|2021-12-07 12:44:50|744032.7|743032.7|744007.6|743007.6|744546.9|743054.3|744005.9|742537.5|35
1638881100000|2021-12-07 12:45:00|744013.8|743013.8|744106.4|743106.4|744111.5|743111.5|743944.4|742944.4|39
1638881110000|2021-12-07 12:45:10|744103.7|743103.7|744154.2|743154.2|744185.9|743185.9|744089.8|743089.8|37
1638881120000|2021-12-07 12:45:20|744153.1|743153.1|744128.5|743128.5|744163.9|743163.9|744128.5|743128.5|32
1638881130000|2021-12-07 12:45:30|744155.6|743155.6|744066.2|743066.2|744155.6|743155.6|744053.5|743053.5|35
1638881140000|2021-12-07 12:45:40|744069.3|743069.3|744251.2|743251.2|744254.6|743254.6|744054.6|743054.6|32
1638881150000|2021-12-07 12:45:50|744243.1|743243.1|744266.5|743266.5|744296.4|743296.4|744210.5|743210.5|31
1638881160000|2021-12-07 12:46:00|744296.3|743296.3|744491|743491|744503.1|743503.1|744296.3|743296.3|39
1638881170000|2021-12-07 12:46:10|744487|743487|744481.5|743481.5|744512.2|743512.2|744439.1|743439.1|34
1638881180000|2021-12-07 12:46:20|744491.4|743491.4|744588.8|743588.8|745141.1|743646.5|744468.2|743079.3|36
1638881190000|2021-12-07 12:46:30|744600.4|743600.4|744521.4|743521.4|744600.4|743600.4|744508.2|743508.2|33
1638881200000|2021-12-07 12:46:40|744524.7|743524.7|744569.8|743569.8|744572.9|743572.9|744524.4|743524.4|28
1638881210000|2021-12-07 12:46:50|744572|743572|744571|743571|744594.6|743594.6|744559.5|743559.5|28
1638881220000|2021-12-07 12:47:00|744555.4|743555.4|744533.4|743533.4|744569.3|743569.3|744532.4|743532.4|30
1638881230000|2021-12-07 12:47:10|744543.2|743543.2|744540.1|743540.1|744554.5|743554.5|744522.5|743522.5|26
1638881240000|2021-12-07 12:47:20|744542.8|743542.8|744509.3|743509.3|744569.1|743569.1|744497.7|743497.7|29
1638881250000|2021-12-07 12:47:30|744510.1|743510.1|744617.9|743617.9|744620|743620|744506.5|743506.5|26
1638881260000|2021-12-07 12:47:40|744616.7|743616.7|744646.8|743646.8|744652.7|743652.7|744596.6|743596.6|32
1638881270000|2021-12-07 12:47:50|744646.5|743646.5|744945.9|742945.9|744959.6|743651.6|744456.1|742936|30
1638881280000|2021-12-07 12:48:00|744437.2|743437.2|744445.7|743445.7|744945|743463|744409.7|742938.3|35
1638881290000|2021-12-07 12:48:10|744444.4|743444.4|744386|743386|744445.3|743445.3|744385.6|743385.6|28
1638881300000|2021-12-07 12:48:20|744386.4|743386.4|744385.2|743385.2|744886.2|743448.7|744381.3|742877|29
1638881310000|2021-12-07 12:48:30|744384.2|743384.2|744396.1|743396.1|744406.1|743406.1|744368.6|743368.6|33
1638881320000|2021-12-07 12:48:40|744383.6|743383.6|744418.8|743418.8|744446.1|743446.1|744373.3|743373.3|31
1638881330000|2021-12-07 12:48:50|744425.1|743425.1|744388.2|743388.2|744425.1|743425.1|744382.7|743382.7|32
1638881340000|2021-12-07 12:49:00|744395.7|743395.7|744372.4|743372.4|744398.2|743398.2|744357.7|743357.7|33
1638881350000|2021-12-07 12:49:10|744391.3|743391.3|744461|743461|744482.5|743482.5|744371.7|743371.7|36
1638881360000|2021-12-07 12:49:20|744472.3|743472.3|744390.9|743390.9|744472.3|743472.3|744384.4|743384.4|35
1638881370000|2021-12-07 12:49:30|744393.4|743393.4|744414|743414|744440|743440|744386.1|743386.1|34
1638881380000|2021-12-07 12:49:40|744408.7|743408.7|744397.1|743397.1|744419.5|743419.5|744392.6|743392.6|28
1638881390000|2021-12-07 12:49:50|744405|743405|744372.4|743372.4|744405.6|743405.6|744370.4|743370.4|29
1638881400000|2021-12-07 12:50:00|744368.7|743368.7|744356.3|743356.3|744374.4|743374.4|744351.5|743351.5|31
1638881410000|2021-12-07 12:50:10|744361.8|743361.8|744418.5|743418.5|744441|743441|744360.7|743360.7|31
1638881420000|2021-12-07 12:50:20|744444.7|743444.7|744490.4|743490.4|744543.5|743543.5|744444.7|743444.7|31
1638881430000|2021-12-07 12:50:30|744497|743497|744483.4|743483.4|744510.6|743510.6|744483.4|743483.4|25
1638881440000|2021-12-07 12:50:40|744504.3|743504.3|744522.5|743522.5|744539.3|743539.3|744503.4|743503.4|26
1638881450000|2021-12-07 12:50:50|744523.1|743523.1|744509.5|743509.5|744523.1|743523.1|744502.4|743502.4|32
1638881460000|2021-12-07 12:51:00|744510.4|743510.4|744472.4|743472.4|744511.9|743511.9|744468.3|743468.3|28
1638881470000|2021-12-07 12:51:10|744479.7|743479.7|744495.2|743495.2|744512.1|743512.1|744479.7|743479.7|21
1638881480000|2021-12-07 12:51:20|744493|743493|744466.8|743466.8|744493|743493|744466.8|743466.8|16
1638881490000|2021-12-07 12:51:30|744462.2|743462.2|744331.7|743331.7|744462.2|743462.2|744331.7|743331.7|32
1638881500000|2021-12-07 12:51:40|744336.6|743336.6|744432.2|743432.2|744432.2|743432.2|744332.8|743332.8|28
1638881510000|2021-12-07 12:51:50|744445.4|743445.4|744474.5|743474.5|744474.5|743474.5|744436.5|743436.5|30
1638881520000|2021-12-07 12:52:00|744478.2|743478.2|744466.8|743466.8|744478.2|743478.2|744444.2|743444.2|28
1638881530000|2021-12-07 12:52:10|744480.6|743480.6|744504.8|743504.8|744504.8|743504.8|744467.2|743467.2|30
1638881540000|2021-12-07 12:52:20|744504.1|743504.1|744489|743489|744504.1|743504.1|744479.3|743479.3|27
1638881550000|2021-12-07 12:52:30|744487.3|743487.3|744450.3|743450.3|744487.3|743487.3|744438|743438|30
1638881560000|2021-12-07 12:52:40|744443.1|743443.1|744380.5|743380.5|744443.1|743443.1|744380.5|743380.5|26
1638881570000|2021-12-07 12:52:50|744388|743388|744408.1|743408.1|744408.1|743408.1|744370.7|743370.7|24
1638881580000|2021-12-07 12:53:00|744412|743412|744457.7|743457.7|744470.8|743470.8|744404.1|743404.1|35
1638881590000|2021-12-07 12:53:10|744457.9|743457.9|744458|743458|744467.7|743467.7|744451.7|743451.7|18
1638881600000|2021-12-07 12:53:20|744459.8|743459.8|744458.4|743458.4|744468.5|743468.5|744458.4|743458.4|23
1638881610000|2021-12-07 12:53:30|744462.4|743462.4|744457.5|743457.5|744462.4|743462.4|744455.8|743455.8|23
1638881620000|2021-12-07 12:53:40|744427.3|743427.3|744476|743476|744478.6|743478.6|744409|743409|25
1638881630000|2021-12-07 12:53:50|744476.6|743476.6|744462.5|743462.5|744476.6|743476.6|744462.5|743462.5|18
1638881640000|2021-12-07 12:54:00|744459.5|743459.5|744419|743419|744461.4|743461.4|744418.1|743418.1|28
1638881650000|2021-12-07 12:54:10|744430.1|743430.1|744423.8|743423.8|744444|743444|744402.2|743402.2|33
1638881660000|2021-12-07 12:54:20|744425|743425|744483.2|743483.2|744488.8|743488.8|744418.2|743418.2|30
1638881670000|2021-12-07 12:54:30|744464.7|743464.7|744462.7|743462.7|744483.7|743483.7|744449.7|743449.7|31
1638881680000|2021-12-07 12:54:40|744463.9|743463.9|744464.6|743464.6|744475.3|743475.3|744454.2|743454.2|31
1638881690000|2021-12-07 12:54:50|744452.8|743452.8|744479.5|743479.5|744483.9|743483.9|744448.2|743448.2|37
1638881700000|2021-12-07 12:55:00|744478.3|743478.3|744472.9|743472.9|744485.9|743485.9|744472.9|743472.9|22
1638881710000|2021-12-07 12:55:10|744472.2|743472.2|744489.7|743489.7|744496.5|743496.5|744464.3|743464.3|29
1638881720000|2021-12-07 12:55:20|744489.9|743489.9|744473.3|743473.3|744491.1|743491.1|744471.3|743471.3|26
1638881730000|2021-12-07 12:55:30|744472.3|743472.3|744471.6|743471.6|744472.3|743472.3|744467.2|743467.2|17
1638881740000|2021-12-07 12:55:40|744471|743471|744465.6|743465.6|744472.8|743472.8|744464.7|743464.7|20
1638881750000|2021-12-07 12:55:50|744472.3|743472.3|744465.8|743465.8|744472.3|743472.3|744464.6|743464.6|17
1638881760000|2021-12-07 12:56:00|744465.7|743465.7|744467.7|743467.7|744474.6|743474.6|744458.8|743458.8|21
1638881770000|2021-12-07 12:56:10|744464.9|743464.9|744485.7|743485.7|744492.8|743492.8|744462.7|743462.7|25
1638881780000|2021-12-07 12:56:20|744482.2|743482.2|744461.2|743461.2|744490.1|743490.1|744460.5|743460.5|22
1638881790000|2021-12-07 12:56:30|744465.1|743465.1|744485.3|743485.3|744496.1|743496.1|744460.2|743460.2|23
1638881800000|2021-12-07 12:56:40|744482.8|743482.8|744484.3|743484.3|744488.8|743488.8|744481.3|743481.3|18
1638881810000|2021-12-07 12:56:50|744485.2|743485.2|744483.9|743483.9|744487.7|743487.7|744481.8|743481.8|17
1638881820000|2021-12-07 12:57:00|744485.1|743485.1|744485.7|743485.7|744495.8|743495.8|744454|743454|22
1638881830000|2021-12-07 12:57:10|744483.5|743483.5|744490.9|743490.9|744493.9|743493.9|744481.7|743481.7|15
1638881840000|2021-12-07 12:57:20|744476.9|743476.9|744486.4|743486.4|744493.8|743493.8|744476.9|743476.9|22
1638881850000|2021-12-07 12:57:30|744485.2|743485.2|744473.8|743473.8|744485.2|743485.2|744462.1|743462.1|19
1638881860000|2021-12-07 12:57:40|744471|743471|744464.8|743464.8|744490.7|743490.7|744464.8|743464.8|22
1638881870000|2021-12-07 12:57:50|744449|743449|744479.1|743479.1|744491.4|743491.4|744447.2|743447.2|29
1638881880000|2021-12-07 12:58:00|744479.9|743479.9|744451.1|743451.1|744479.9|743479.9|744431.8|743431.8|33
1638881890000|2021-12-07 12:58:10|744451.4|743451.4|744454.2|743454.2|744455.6|743455.6|744450.5|743450.5|16
1638881900000|2021-12-07 12:58:20|744454.1|743454.1|744454.4|743454.4|744460.9|743460.9|744454.1|743454.1|15
1638881910000|2021-12-07 12:58:30|744455.1|743455.1|744453.3|743453.3|744471.1|743471.1|744450.2|743450.2|25
1638881920000|2021-12-07 12:58:40|744452.9|743452.9|744450.2|743450.2|744476.4|743476.4|744449|743449|25
1638881930000|2021-12-07 12:58:50|744463.8|743463.8|744446.7|743446.7|744463.8|743463.8|744446.7|743446.7|20
1638881940000|2021-12-07 12:59:00|744451.7|743451.7|744469.8|743469.8|744476.9|743476.9|744451.7|743451.7|27
1638881950000|2021-12-07 12:59:10|744470.3|743470.3|744469.8|743469.8|744471.2|743471.2|744468|743468|13
1638881960000|2021-12-07 12:59:20|744472.3|743472.3|744531|743531|744538.5|743538.5|744462.7|743462.7|26
1638881970000|2021-12-07 12:59:30|744535.4|743535.4|744530|743530|744542|743542|744529.5|743529.5|35
1638881980000|2021-12-07 12:59:40|744531.9|743531.9|744519.3|743519.3|744537.8|743537.8|744507.2|743507.2|26
1638881990000|2021-12-07 12:59:50|744528.7|743528.7|744575.1|743575.1|744584.6|743584.6|744521.3|743521.3|29
1638882000000|2021-12-07 13:00:00|744568.9|743568.9|744571|743571|744651.8|743651.8|744549.6|743549.6|38
1638882010000|2021-12-07 13:00:10|744573.3|743573.3|744564.6|743564.6|744594.6|743594.6|744555.7|743555.7|38
1638882020000|2021-12-07 13:00:20|744566.3|743566.3|744571.4|743571.4|744576.6|743576.6|744555.9|743555.9|31
1638882030000|2021-12-07 13:00:30|744572.1|743572.1|744564.5|743564.5|744582.6|743582.6|744558.2|743558.2|27
1638882040000|2021-12-07 13:00:40|744570.7|743570.7|744571.2|743571.2|744572|743572|744542.1|743542.1|28
1638882050000|2021-12-07 13:00:50|744575.9|743575.9|744571.4|743571.4|744634.8|743634.8|744544.6|743544.6|31
1638882060000|2021-12-07 13:01:00|744574.8|743574.8|744583.3|743583.3|744595.7|743595.7|744567.8|743567.8|28
1638882070000|2021-12-07 13:01:10|744587.6|743587.6|744567.4|743567.4|744592.2|743592.2|744567.4|743567.4|27
1638882080000|2021-12-07 13:01:20|744563.4|743563.4|744579|743579|744586.1|743586.1|744563.4|743563.4|24
1638882090000|2021-12-07 13:01:30|744578.8|743578.8|744593.7|743593.7|744626.9|743626.9|744578.8|743578.8|36
1638882100000|2021-12-07 13:01:40|744604.7|743604.7|744592.9|743592.9|744604.7|743604.7|744577.6|743577.6|29
1638882110000|2021-12-07 13:01:50|744592.6|743592.6|744572.6|743572.6|744599|743599|744570.1|743570.1|27
1638882120000|2021-12-07 13:02:00|744567.4|743567.4|744611.8|743611.8|744617.4|743617.4|744549.4|743549.4|23
1638882130000|2021-12-07 13:02:10|744595.3|743595.3|744564.7|743564.7|744605.7|743605.7|744560.1|743560.1|32
1638882140000|2021-12-07 13:02:20|744560.6|743560.6|744604.5|743604.5|744628|743628|744558.3|743558.3|26
1638882150000|2021-12-07 13:02:30|744601.9|743601.9|744654.8|743654.8|744667.4|743667.4|744599.9|743599.9|30
1638882160000|2021-12-07 13:02:40|744655.8|743655.8|744618|743618|744672.3|743672.3|744616.5|743616.5|33
1638882170000|2021-12-07 13:02:50|744617.5|743617.5|744573.9|743573.9|744621.1|743621.1|744572.2|743572.2|24
1638882180000|2021-12-07 13:03:00|744572.9|743572.9|744658.5|743658.5|744671.2|743671.2|744567.1|743567.1|29
1638882190000|2021-12-07 13:03:10|744664.9|743664.9|744667.9|743667.9|744701.7|743701.7|744646.3|743646.3|35
1638882200000|2021-12-07 13:03:20|744670.9|743670.9|744675.2|743675.2|744675.2|743675.2|744657.2|743657.2|27
1638882210000|2021-12-07 13:03:30|744665.6|743665.6|744635.7|743635.7|744675.3|743675.3|744633.1|743633.1|24
1638882220000|2021-12-07 13:03:40|744637.7|743637.7|744704.1|743704.1|744711.4|743711.4|744633.6|743633.6|24
1638882230000|2021-12-07 13:03:50|744702.1|743702.1|744673.5|743673.5|744716.4|743716.4|744656.4|743656.4|29
1638882240000|2021-12-07 13:04:00|744671.8|743671.8|744651.2|743651.2|744671.8|743671.8|744634.2|743634.2|29
1638882250000|2021-12-07 13:04:10|744651.6|743651.6|744669.3|743669.3|744683.9|743683.9|744651.6|743651.6|26
1638882260000|2021-12-07 13:04:20|744674.4|743674.4|744670.6|743670.6|744684.1|743684.1|744667.4|743667.4|21
1638882270000|2021-12-07 13:04:30|744671.9|743671.9|744668.4|743668.4|744675.3|743675.3|744663|743663|25
1638882280000|2021-12-07 13:04:40|744672.9|743672.9|744671.5|743671.5|744687.5|743687.5|744669.7|743669.7|18
1638882290000|2021-12-07 13:04:50|744672|743672|744666.5|743666.5|744677.1|743677.1|744661.2|743661.2|14
1638882300000|2021-12-07 13:05:00|744657.6|743657.6|744619.1|743619.1|744657.6|743657.6|744614.7|743614.7|22
1638882310000|2021-12-07 13:05:10|744619.7|743619.7|744568.1|743568.1|744624.8|743624.8|744568.1|743568.1|30
1638882320000|2021-12-07 13:05:20|744572.4|743572.4|744565.2|743565.2|744586.8|743586.8|744565.2|743565.2|22
1638882330000|2021-12-07 13:05:30|744573.9|743573.9|744585.6|743585.6|744585.6|743585.6|744565.1|743565.1|25
1638882340000|2021-12-07 13:05:40|744585.3|743585.3|744593.9|743593.9|744616|743616|744558.8|743558.8|27
1638882350000|2021-12-07 13:05:50|744591.9|743591.9|744669.7|743669.7|744679.3|743679.3|744591.9|743591.9|33
1638882360000|2021-12-07 13:06:00|744671.4|743671.4|744680.1|743680.1|744682.9|743682.9|744643.3|743643.3|33
1638882370000|2021-12-07 13:06:10|744684.3|743684.3|744719.6|743719.6|744736.5|743736.5|744678|743678|32
1638882380000|2021-12-07 13:06:20|744722.7|743722.7|744703.4|743703.4|744732|743732|744696.2|743696.2|36
1638882390000|2021-12-07 13:06:30|744710.8|743710.8|744671.8|743671.8|744718.8|743718.8|744652.5|743652.5|30
1638882400000|2021-12-07 13:06:40|744671|743671|744567.9|743567.9|744671|743671|744567.9|743567.9|29
1638882410000|2021-12-07 13:06:50|744571.1|743571.1|744585.1|743585.1|744588.1|743588.1|744553.7|743553.7|30
1638882420000|2021-12-07 13:07:00|744584.2|743584.2|744600.4|743600.4|744607.5|743607.5|744579.8|743579.8|27
1638882430000|2021-12-07 13:07:10|744593.2|743593.2|744723.2|743723.2|744727|743727|744593.2|743593.2|24
1638882440000|2021-12-07 13:07:20|744715.6|743715.6|744725.3|743725.3|744725.3|743725.3|744712|743712|27
1638882450000|2021-12-07 13:07:30|744722.6|743722.6|744670.9|743670.9|744722.9|743722.9|744669.9|743669.9|31
1638882460000|2021-12-07 13:07:40|744663.2|743663.2|744651.3|743651.3|744671.5|743671.5|744649.8|743649.8|28
1638882470000|2021-12-07 13:07:50|744679.1|743679.1|744660.8|743660.8|744687.9|743687.9|744660.8|743660.8|21
1638882480000|2021-12-07 13:08:00|744658.6|743658.6|744658.4|743658.4|744674.6|743674.6|744630.2|743630.2|33
1638882490000|2021-12-07 13:08:10|744657.9|743657.9|744730.4|743730.4|744733.5|743733.5|744635.5|743635.5|26
1638882500000|2021-12-07 13:08:20|744729.9|743729.9|744688.8|743688.8|744729.9|743729.9|744677.8|743677.8|31
1638882510000|2021-12-07 13:08:30|744722.3|743722.3|744645|743645|744722.3|743722.3|744641|743641|33
1638882520000|2021-12-07 13:08:40|744647.7|743647.7|744633.5|743633.5|744647.7|743647.7|744631.4|743631.4|15
1638882530000|2021-12-07 13:08:50|744637|743637|744597.2|743597.2|744637|743637|744580.7|743580.7|27
1638882540000|2021-12-07 13:09:00|744599.5|743599.5|744630.6|743630.6|744631.4|743631.4|744572.6|743572.6|25
1638882550000|2021-12-07 13:09:10|744632.8|743632.8|744615|743615|744646.3|743646.3|744603.9|743603.9|28
1638882560000|2021-12-07 13:09:20|744613.6|743613.6|744629|743629|744641.7|743641.7|744601|743601|22
1638882570000|2021-12-07 13:09:30|744630.7|743630.7|744621.5|743621.5|744635.6|743635.6|744620|743620|17
1638882580000|2021-12-07 13:09:40|744631.4|743631.4|744698.7|743698.7|744701.4|743701.4|744621.9|743621.9|25
1638882590000|2021-12-07 13:09:50|744690.9|743690.9|744677.2|743677.2|744690.9|743690.9|744663.9|743663.9|24
1638882600000|2021-12-07 13:10:00|744673.1|743673.1|744665.2|743665.2|744676|743676|744656.2|743656.2|20
1638882610000|2021-12-07 13:10:10|744666.5|743666.5|744676.7|743676.7|744683.7|743683.7|744638|743638|22
1638882620000|2021-12-07 13:10:20|744676.1|743676.1|744648|743648|744676.8|743676.8|744640.2|743640.2|26
1638882630000|2021-12-07 13:10:30|744648.2|743648.2|744691.6|743691.6|744698.1|743698.1|744648.2|743648.2|23
1638882640000|2021-12-07 13:10:40|744690.1|743690.1|744688|743688|744695.8|743695.8|744687.7|743687.7|14
1638882650000|2021-12-07 13:10:50|744687.6|743687.6|744734.8|743734.8|744739.6|743739.6|744679.8|743679.8|32
1638882660000|2021-12-07 13:11:00|744735.5|743735.5|744794.8|743794.8|744795.9|743795.9|744735.5|743735.5|26
1638882670000|2021-12-07 13:11:10|744794.4|743794.4|744786.1|743786.1|744833.1|743833.1|744773.1|743773.1|29
1638882680000|2021-12-07 13:11:20|744786.8|743786.8|744787.4|743787.4|744800.5|743800.5|744786.8|743786.8|23
1638882690000|2021-12-07 13:11:30|744775|743775|744782.3|743782.3|744787|743787|744764.9|743764.9|24
1638882700000|2021-12-07 13:11:40|744787.6|743787.6|744759.2|743759.2|744795|743795|744759.2|743759.2|27
1638882710000|2021-12-07 13:11:50|744768.2|743768.2|744779|743779|744842.4|743842.4|744768.2|743768.2|25
1638882720000|2021-12-07 13:12:00|744780.1|743780.1|744775|743775|744785.1|743785.1|744760.7|743760.7|15
1638882730000|2021-12-07 13:12:10|744777.8|743777.8|744792.9|743792.9|744803.9|743803.9|744777.8|743777.8|23
1638882740000|2021-12-07 13:12:20|744793.8|743793.8|744766.8|743766.8|744796.6|743796.6|744742.7|743742.7|30
1638882750000|2021-12-07 13:12:30|744770.1|743770.1|744768.4|743768.4|744778.8|743778.8|744765.5|743765.5|14
1638882760000|2021-12-07 13:12:40|744764.3|743764.3|744708.3|743708.3|744769.7|743769.7|744698.4|743698.4|13
1638882770000|2021-12-07 13:12:50|744702.6|743702.6|744714.2|743714.2|744739.6|743739.6|744686|743686|27
1638882780000|2021-12-07 13:13:00|744703.4|743703.4|744689.9|743689.9|744705.1|743705.1|744677.2|743677.2|28
1638882790000|2021-12-07 13:13:10|744690.9|743690.9|744711.8|743711.8|744722|743722|744688.6|743688.6|28
1638882800000|2021-12-07 13:13:20|744710.6|743710.6|744689.6|743689.6|744710.6|743710.6|744688.7|743688.7|26
1638882810000|2021-12-07 13:13:30|744687.8|743687.8|744679.1|743679.1|744689.9|743689.9|744673.3|743673.3|27
1638882820000|2021-12-07 13:13:40|744677|743677|744579|743579|744677|743677|744556.8|743556.8|29
1638882830000|2021-12-07 13:13:50|744574.5|743574.5|744631.7|743631.7|744675.4|743675.4|744574.5|743574.5|20
1638882840000|2021-12-07 13:14:00|744629.3|743629.3|744639.6|743639.6|744647.5|743647.5|744610.5|743610.5|26
1638882850000|2021-12-07 13:14:10|744634.7|743634.7|744614|743614|744645.1|743645.1|744614|743614|20
1638882860000|2021-12-07 13:14:20|744616.9|743616.9|744597.2|743597.2|744616.9|743616.9|744597|743597|20
1638882870000|2021-12-07 13:14:30|744601.2|743601.2|744672.2|743672.2|744672.8|743672.8|744601.2|743601.2|27
1638882880000|2021-12-07 13:14:40|744662.6|743662.6|744634.1|743634.1|744675.2|743675.2|744621.9|743621.9|31
1638882890000|2021-12-07 13:14:50|744638.5|743638.5|744735.9|743735.9|744746.3|743746.3|744627.6|743627.6|33
1638882900000|2021-12-07 13:15:00|744752.5|743752.5|744748.7|743748.7|744759.7|743759.7|744742.3|743742.3|30
1638882910000|2021-12-07 13:15:10|744750.4|743750.4|744790.1|743790.1|744849.6|743849.6|744749.8|743749.8|24
1638882920000|2021-12-07 13:15:20|744790.9|743790.9|744713.8|743713.8|744790.9|743790.9|744700.3|743700.3|31
1638882930000|2021-12-07 13:15:30|744713.7|743713.7|744761.6|743761.6|744765.8|743765.8|744713.6|743713.6|21
1638882940000|2021-12-07 13:15:40|744767.5|743767.5|744804.5|743804.5|744804.5|743804.5|744758.3|743758.3|23
1638882950000|2021-12-07 13:15:50|744800|743800|744629.1|743629.1|744815.8|743815.8|744629.1|743629.1|32
1638882960000|2021-12-07 13:16:00|744635.8|743635.8|744652.2|743652.2|744652.2|743652.2|744625.3|743625.3|21
1638882970000|2021-12-07 13:16:10|744646.1|743646.1|744644.4|743644.4|744653.8|743653.8|744642.9|743642.9|15
1638882980000|2021-12-07 13:16:20|744646.9|743646.9|744689.5|743689.5|744689.5|743689.5|744633.3|743633.3|21
1638882990000|2021-12-07 13:16:30|744670.6|743670.6|744709.6|743709.6|744790.4|743790.4|744662.3|743662.3|25
1638883000000|2021-12-07 13:16:40|744663.3|743663.3|744673.2|743673.2|744673.2|743673.2|744659.7|743659.7|19
1638883010000|2021-12-07 13:16:50|744670.1|743670.1|744652|743652|744687.7|743687.7|744642.7|743642.7|23
1638883020000|2021-12-07 13:17:00|744655|743655|744657.9|743657.9|744665.5|743665.5|744653.8|743653.8|18
1638883030000|2021-12-07 13:17:10|744787.5|743787.5|744849|743849|744849.5|743849.5|744787.5|743787.5|28
1638883040000|2021-12-07 13:17:20|744837.8|743837.8|744834|743834|744855.1|743855.1|744830.3|743830.3|20
1638883050000|2021-12-07 13:17:30|744834.3|743834.3|744841.3|743841.3|744844.8|743844.8|744830.2|743830.2|25
1638883060000|2021-12-07 13:17:40|744844.1|743844.1|744824.3|743824.3|744856.3|743856.3|744822.7|743822.7|33
1638883070000|2021-12-07 13:17:50|744826.1|743826.1|744972.4|743972.4|744999|743999|744818.6|743818.6|35
1638883080000|2021-12-07 13:18:00|744962.7|743962.7|745064.1|744064.1|745074.5|744074.5|744961.7|743961.7|35
1638883090000|2021-12-07 13:18:10|745057.6|744057.6|745104.6|744104.6|745106.9|744106.9|745022.9|744022.9|30
1638883100000|2021-12-07 13:18:20|745051.1|744051.1|745000.3|744000.3|745055.4|744055.4|744996.4|743996.4|24
1638883110000|2021-12-07 13:18:30|745006.9|744006.9|745027.6|744027.6|745033.4|744033.4|745000.3|744000.3|15
1638883120000|2021-12-07 13:18:40|744998.5|743998.5|744994.1|743994.1|745023|744023|744922.1|743922.1|32
1638883130000|2021-12-07 13:18:50|744969.9|743969.9|744970.5|743970.5|745017.6|744017.6|744969|743969|24
1638883140000|2021-12-07 13:19:00|744973.3|743973.3|745066.5|744066.5|745075.4|744075.4|744973.3|743973.3|23
1638883150000|2021-12-07 13:19:10|745029.3|744029.3|745038.7|744038.7|745056.8|744056.8|745016|744016|30
1638883160000|2021-12-07 13:19:20|745046.6|744046.6|745004.1|744004.1|745057.2|744057.2|744983.9|743983.9|30
1638883170000|2021-12-07 13:19:30|745002.5|744002.5|744912.5|743912.5|745002.5|744002.5|744910.5|743910.5|24
1638883180000|2021-12-07 13:19:40|744916.3|743916.3|745034.4|744034.4|745064.9|744064.9|744913.2|743913.2|31
1638883190000|2021-12-07 13:19:50|745027.1|744027.1|745070|744070|745088.4|744088.4|745020|744020|29
1638883200000|2021-12-07 13:20:00|745070.8|744070.8|745024.6|744024.6|745070.8|744070.8|745017.3|744017.3|34
1638883210000|2021-12-07 13:20:10|745029.8|744029.8|745017.1|744017.1|745048.6|744048.6|745010.7|744010.7|29
1638883220000|2021-12-07 13:20:20|745012.8|744012.8|745013.2|744013.2|745020.8|744020.8|745008.2|744008.2|21
1638883230000|2021-12-07 13:20:30|745012.9|744012.9|744991.3|743991.3|745039.6|744039.6|744991.3|743991.3|28
1638883240000|2021-12-07 13:20:40|744998.5|743998.5|745001.3|744001.3|745012|744012|744995.7|743995.7|23
1638883250000|2021-12-07 13:20:50|745005.5|744005.5|745057.8|744057.8|745063.2|744063.2|744999.2|743999.2|19
1638883260000|2021-12-07 13:21:00|745054|744054|745047.4|744047.4|745056.7|744056.7|745040.1|744040.1|23
1638883270000|2021-12-07 13:21:10|745042.7|744042.7|744999.6|743999.6|745061.7|744061.7|744979.1|743979.1|24
1638883280000|2021-12-07 13:21:20|745009.2|744009.2|745053|744053|745053|744053|744998.3|743998.3|23
1638883290000|2021-12-07 13:21:30|745072.5|744072.5|745100.6|744100.6|745117.9|744117.9|745056.7|744056.7|29
1638883300000|2021-12-07 13:21:40|745100.1|744100.1|744937.6|743937.6|745139.1|744139.1|744937.6|743937.6|30
1638883310000|2021-12-07 13:21:50|744947.1|743947.1|744883.8|743883.8|744955.6|743955.6|744879|743879|36
1638883320000|2021-12-07 13:22:00|744884.6|743884.6|744906.4|743906.4|744917.5|743917.5|744879.5|743879.5|33
1638883330000|2021-12-07 13:22:10|744908.9|743908.9|744882.6|743882.6|744908.9|743908.9|744878.4|743878.4|18
1638883340000|2021-12-07 13:22:20|744885.3|743885.3|744893|743893|744893|743893|744880.8|743880.8|27
1638883350000|2021-12-07 13:22:30|744895.2|743895.2|744898|743898|744898|743898|744880|743880|26
1638883360000|2021-12-07 13:22:40|744955.2|743955.2|744934.4|743934.4|744978.6|743978.6|744926.2|743926.2|34
1638883370000|2021-12-07 13:22:50|744928.6|743928.6|744975.6|743975.6|744988.7|743988.7|744925.3|743925.3|26
1638883380000|2021-12-07 13:23:00|744974.9|743974.9|744980.3|743980.3|744980.3|743980.3|744966.8|743966.8|24
1638883390000|2021-12-07 13:23:10|744979|743979|744970.2|743970.2|744983.5|743983.5|744963.7|743963.7|31
1638883400000|2021-12-07 13:23:20|744971|743971|744961.4|743961.4|744971|743971|744946.5|743946.5|31
1638883410000|2021-12-07 13:23:30|744957.5|743957.5|744967.9|743967.9|744976.9|743976.9|744957.5|743957.5|26
1638883420000|2021-12-07 13:23:40|744976.4|743976.4|744972.4|743972.4|744983|743983|744965.8|743965.8|29
1638883430000|2021-12-07 13:23:50|744973.2|743973.2|745027.8|744027.8|745056|744056|744973.2|743973.2|34
1638883440000|2021-12-07 13:24:00|745025.2|744025.2|745098.1|744098.1|745102.7|744102.7|745009|744009|32
1638883450000|2021-12-07 13:24:10|745098.9|744098.9|745117.9|744117.9|745134.8|744134.8|745088.4|744088.4|32
1638883460000|2021-12-07 13:24:20|745114|744114|745110.1|744110.1|745122.4|744122.4|745103.7|744103.7|24
1638883470000|2021-12-07 13:24:30|745106.7|744106.7|745122.6|744122.6|745155.1|744155.1|745103.1|744103.1|32
1638883480000|2021-12-07 13:24:40|745106.2|744106.2|745201.5|744201.5|745223|744223|745106.2|744106.2|38
1638883490000|2021-12-07 13:24:50|745198.6|744198.6|745201.5|744201.5|745215.7|744215.7|745188.6|744188.6|39
1638883500000|2021-12-07 13:25:00|745199.3|744199.3|745199.3|744199.3|745210.5|744210.5|745185.5|744185.5|33
1638883510000|2021-12-07 13:25:10|745201.4|744201.4|745215.2|744215.2|745227.1|744227.1|745201.4|744201.4|26
1638883520000|2021-12-07 13:25:20|745211.5|744211.5|745207.7|744207.7|745226.3|744226.3|745203.6|744203.6|31
1638883530000|2021-12-07 13:25:30|745225.4|744225.4|745444.6|744444.6|745454.8|744454.8|745225.4|744225.4|37
1638883540000|2021-12-07 13:25:40|745441.1|744441.1|745398.1|744398.1|745447.4|744447.4|745317.3|744317.3|37
1638883550000|2021-12-07 13:25:50|745406.5|744406.5|745390.9|744390.9|745427.1|744427.1|745379.8|744379.8|33
1638883560000|2021-12-07 13:26:00|745371.7|744371.7|745388.7|744388.7|745395.5|744395.5|745364.2|744364.2|33
1638883570000|2021-12-07 13:26:10|745390.4|744390.4|745412.4|744412.4|745423.7|744423.7|745376.1|744376.1|31
1638883580000|2021-12-07 13:26:20|745410.2|744410.2|745409|744409|745419.5|744419.5|745368.2|744368.2|34
1638883590000|2021-12-07 13:26:30|745434|744434|745413.6|744413.6|745436.6|744436.6|745413.5|744413.5|28
1638883600000|2021-12-07 13:26:40|745412|744412|745364.2|744364.2|745414.7|744414.7|745352.8|744352.8|33
1638883610000|2021-12-07 13:26:50|745369.3|744369.3|745316.1|744316.1|745390.9|744390.9|745314.7|744314.7|34
1638883620000|2021-12-07 13:27:00|745324.2|744324.2|745202.2|744202.2|745343.3|744343.3|745191.3|744191.3|32
1638883630000|2021-12-07 13:27:10|745194.8|744194.8|745194.2|744194.2|745228.2|744228.2|745186.1|744186.1|35
1638883640000|2021-12-07 13:27:20|745204.2|744204.2|745133.2|744133.2|745204.2|744204.2|745128.7|744128.7|31
1638883650000|2021-12-07 13:27:30|745131.1|744131.1|745164|744164|745195.5|744195.5|745129.4|744129.4|35
1638883660000|2021-12-07 13:27:40|745162|744162|745153.6|744153.6|745169.9|744169.9|745142|744142|22
1638883670000|2021-12-07 13:27:50|745154.7|744154.7|745211.7|744211.7|745211.7|744211.7|745151.8|744151.8|27
1638883680000|2021-12-07 13:28:00|745286.7|744286.7|745247|744247|745286.7|744286.7|745247|744247|29
1638883690000|2021-12-07 13:28:10|745255.3|744255.3|745273.1|744273.1|745283.3|744283.3|745241.9|744241.9|29
1638883700000|2021-12-07 13:28:20|745279.4|744279.4|745281.4|744281.4|745287.2|744287.2|745267|744267|21
1638883710000|2021-12-07 13:28:30|745284.8|744284.8|745286.4|744286.4|745309.5|744309.5|745275.8|744275.8|25
1638883720000|2021-12-07 13:28:40|745286.6|744286.6|745272.8|744272.8|745295.2|744295.2|745272.8|744272.8|25
1638883730000|2021-12-07 13:28:50|745279.8|744279.8|745167.1|744167.1|745300.9|744300.9|745157.1|744157.1|21
1638883740000|2021-12-07 13:29:00|745164.8|744164.8|745189.4|744189.4|745198.2|744198.2|745155.5|744155.5|28
1638883750000|2021-12-07 13:29:10|745192.3|744192.3|745220.1|744220.1|745708.1|744259.9|745154.1|743708.1|32
1638883760000|2021-12-07 13:29:20|745204.6|744204.6|745221.3|744221.3|745230.2|744230.2|745204.6|744204.6|22
1638883770000|2021-12-07 13:29:30|745228.4|744228.4|745144.1|744144.1|745660.8|744307.4|745140|743660.8|35
1638883780000|2021-12-07 13:29:40|745144.3|744144.3|745753.6|743753.6|745767.7|744217.6|745134.5|743749|37
1638883790000|2021-12-07 13:29:50|745758.4|743758.4|745687.3|743687.3|745758.4|743758.4|745664.6|743664.6|31
1638883800000|2021-12-07 13:30:00|745691.6|743691.6|745149|744149|745710|744203.3|745123|743691.6|32
1638883810000|2021-12-07 13:30:10|745126.2|744126.2|745121.2|744121.2|745144.6|744144.6|745100.6|744100.6|31
1638883820000|2021-12-07 13:30:20|745113.5|744113.5|745071.5|744071.5|745137.6|744137.6|745049.7|744049.7|28
1638883830000|2021-12-07 13:30:30|745073.6|744073.6|745594.9|743594.9|745630.2|744106.5|745015.6|743592.3|38
1638883840000|2021-12-07 13:30:40|745098.7|744098.7|745062.8|744062.8|745609.5|744112.3|745060|743558.9|38
1638883850000|2021-12-07 13:30:50|745080.4|744080.4|745035.5|744035.5|745574.7|744081|745035.5|743572.5|30
1638883860000|2021-12-07 13:31:00|745037.5|744037.5|745182.1|744182.1|745692.6|744193.8|745020|743630.3|34
1638883870000|2021-12-07 13:31:10|745682.7|743682.7|744950.5|743950.5|745682.7|744173.2|744938.1|743646.9|35
1638883880000|2021-12-07 13:31:20|744937.5|743937.5|744851.8|743851.8|745439.3|743937.5|744843.6|743340|32
1638883890000|2021-12-07 13:31:30|744868.7|743868.7|744857|743857|745373.7|743879|744836.5|743347.7|38
1638883900000|2021-12-07 13:31:40|744847.9|743847.9|744785|743785|744869.3|743869.3|744750.5|743750.5|37
1638883910000|2021-12-07 13:31:50|744787|743787|744789.8|743789.8|744807.4|743807.4|744778.3|743778.3|30
1638883920000|2021-12-07 13:32:00|744789.9|743789.9|744798.8|743798.8|744813.7|743813.7|744779.1|743779.1|32
1638883930000|2021-12-07 13:32:10|744806.8|743806.8|744785.2|743785.2|744807.3|743807.3|744770.1|743770.1|29
1638883940000|2021-12-07 13:32:20|744799.1|743799.1|744827.2|743827.2|744827.2|743827.2|744784.2|743784.2|32
1638883950000|2021-12-07 13:32:30|744808.6|743808.6|744800.3|743800.3|744814.8|743814.8|744767.7|743767.7|34
1638883960000|2021-12-07 13:32:40|744793.4|743793.4|744762.7|743762.7|744793.4|743793.4|744757.5|743757.5|32
1638883970000|2021-12-07 13:32:50|744767.3|743767.3|744752.9|743752.9|744771.7|743771.7|744752.2|743752.2|30
1638883980000|2021-12-07 13:33:00|744756.6|743756.6|744798.6|743798.6|744823.9|743823.9|744739.7|743739.7|33
1638883990000|2021-12-07 13:33:10|744802.5|743802.5|744775.4|743775.4|744802.5|743802.5|744762.5|743762.5|28
1638884000000|2021-12-07 13:33:20|744781.8|743781.8|744806.6|743806.6|744806.6|743806.6|744771.3|743771.3|28
1638884010000|2021-12-07 13:33:30|744829.5|743829.5|744842.6|743842.6|744848.5|743848.5|744774.8|743774.8|30
1638884020000|2021-12-07 13:33:40|744853.3|743853.3|744993.7|743993.7|744993.7|743993.7|744801.1|743801.1|35
1638884030000|2021-12-07 13:33:50|744981.4|743981.4|744973|743973|744983.5|743983.5|744942.3|743942.3|32
1638884040000|2021-12-07 13:34:00|744977.5|743977.5|744999|743999|745004.9|744004.9|744972.5|743972.5|31
1638884050000|2021-12-07 13:34:10|745009.4|744009.4|744970|743970|745009.4|744009.4|744942.9|743942.9|33
1638884060000|2021-12-07 13:34:20|744975.7|743975.7|744991.7|743991.7|744992.3|743992.3|744966.6|743966.6|30
1638884070000|2021-12-07 13:34:30|744989.8|743989.8|744995.4|743995.4|745006.7|744006.7|744983.4|743983.4|28
1638884080000|2021-12-07 13:34:40|744995.3|743995.3|744997.5|743997.5|745011.9|744011.9|744981.1|743981.1|28
1638884090000|2021-12-07 13:34:50|744984.7|743984.7|744989.1|743989.1|745008.6|744008.6|744971.9|743971.9|24
1638884100000|2021-12-07 13:35:00|744999|743999|744976.6|743976.6|745002.8|744002.8|744976.6|743976.6|26
1638884110000|2021-12-07 13:35:10|744988|743988|744978.8|743978.8|744996|743996|744975.7|743975.7|30
1638884120000|2021-12-07 13:35:20|744984.5|743984.5|744993|743993|744998.7|743998.7|744973.1|743973.1|27
1638884130000|2021-12-07 13:35:30|745014.5|744014.5|744974.1|743974.1|745014.5|744014.5|744971.5|743971.5|28
1638884140000|2021-12-07 13:35:40|744983.9|743983.9|744951.4|743951.4|744984.7|743984.7|744939.6|743939.6|33
1638884150000|2021-12-07 13:35:50|744965.3|743965.3|744870|743870|744968.7|743968.7|744861.6|743861.6|31
1638884160000|2021-12-07 13:36:00|744865.4|743865.4|744842.4|743842.4|744896.3|743896.3|744823.3|743823.3|31
1638884170000|2021-12-07 13:36:10|744845.8|743845.8|744823.3|743823.3|744853|743853|744800.7|743800.7|28
1638884180000|2021-12-07 13:36:20|744823.2|743823.2|744726.2|743726.2|744848.1|743848.1|744713.7|743713.7|28
1638884190000|2021-12-07 13:36:30|744715.7|743715.7|744806.9|743806.9|744806.9|743806.9|744711.6|743711.6|37
1638884200000|2021-12-07 13:36:40|744782.4|743782.4|744783.3|743783.3|744842.9|743842.9|744780.6|743780.6|32
1638884210000|2021-12-07 13:36:50|744798.2|743798.2|744772.7|743772.7|744798.2|743798.2|744769.5|743769.5|27
1638884220000|2021-12-07 13:37:00|744780.2|743780.2|744778.9|743778.9|744813|743813|744773.2|743773.2|31
1638884230000|2021-12-07 13:37:10|744785.1|743785.1|744847|743847|744862.4|743862.4|744768.2|743768.2|24
1638884240000|2021-12-07 13:37:20|744843.4|743843.4|744854.6|743854.6|744868.4|743868.4|744839.3|743839.3|26
1638884250000|2021-12-07 13:37:30|744848.5|743848.5|744848.2|743848.2|744865.7|743865.7|744831.9|743831.9|26
1638884260000|2021-12-07 13:37:40|744853.6|743853.6|744755.9|743755.9|744853.6|743853.6|744752.5|743752.5|30
1638884270000|2021-12-07 13:37:50|744750.3|743750.3|744720.3|743720.3|744767.8|743767.8|744720.3|743720.3|28
1638884280000|2021-12-07 13:38:00|744728.2|743728.2|744699.9|743699.9|744741|743741|744699.9|743699.9|32
1638884290000|2021-12-07 13:38:10|744707.6|743707.6|744767.7|743767.7|744804.9|743804.9|744681.4|743681.4|33
1638884300000|2021-12-07 13:38:20|744785.1|743785.1|744749.9|743749.9|744785.1|743785.1|744728.4|743728.4|33
1638884310000|2021-12-07 13:38:30|744753.4|743753.4|744741.2|743741.2|744753.4|743753.4|744736.9|743736.9|22
1638884320000|2021-12-07 13:38:40|744747.9|743747.9|744745.3|743745.3|744789.9|743789.9|744738.2|743738.2|29
1638884330000|2021-12-07 13:38:50|744748.4|743748.4|744771.1|743771.1|744773.6|743773.6|744736.1|743736.1|22
1638884340000|2021-12-07 13:39:00|744754.8|743754.8|744838.9|743838.9|744850.1|743850.1|744754.8|743754.8|27
1638884350000|2021-12-07 13:39:10|744835.6|743835.6|744834.6|743834.6|744841.3|743841.3|744821|743821|22
1638884360000|2021-12-07 13:39:20|744842|743842|744914.1|743914.1|744914.1|743914.1|744842|743842|32
1638884370000|2021-12-07 13:39:30|744899.9|743899.9|744931.2|743931.2|744944|743944|744888.6|743888.6|38
1638884380000|2021-12-07 13:39:40|744930.5|743930.5|744795|743795|744933.2|743933.2|744768.6|743768.6|31
1638884390000|2021-12-07 13:39:50|744800.9|743800.9|744897.3|743897.3|744918.6|743918.6|744785.2|743785.2|35
1638884400000|2021-12-07 13:40:00|744890.5|743890.5|744934.2|743934.2|744948.2|743948.2|744885.1|743885.1|30
1638884410000|2021-12-07 13:40:10|744929.9|743929.9|745005.9|744005.9|745012.9|744012.9|744929.9|743929.9|32
1638884420000|2021-12-07 13:40:20|745008.8|744008.8|745006.3|744006.3|745010|744010|744996.1|743996.1|22
1638884430000|2021-12-07 13:40:30|745006.7|744006.7|745020.2|744020.2|745020.7|744020.7|745005|744005|17
1638884440000|2021-12-07 13:40:40|745026.5|744026.5|744959.2|743959.2|745026.5|744026.5|744959.2|743959.2|27
1638884450000|2021-12-07 13:40:50|744961.3|743961.3|744920.8|743920.8|744961.3|743961.3|744899|743899|30
1638884460000|2021-12-07 13:41:00|744965|743965|744952.1|743952.1|744977.2|743977.2|744941.9|743941.9|27
1638884470000|2021-12-07 13:41:10|744949.2|743949.2|744998.1|743998.1|745013.9|744013.9|744941.4|743941.4|30
1638884480000|2021-12-07 13:41:20|744996.1|743996.1|744992.6|743992.6|745000.7|744000.7|744992.6|743992.6|21
1638884490000|2021-12-07 13:41:30|745005.8|744005.8|745006.3|744006.3|745018.9|744018.9|744896.1|743896.1|25
1638884500000|2021-12-07 13:41:40|745005.2|744005.2|744985.8|743985.8|745007.7|744007.7|744985.5|743985.5|21
1638884510000|2021-12-07 13:41:50|744975.4|743975.4|744984.8|743984.8|744989.7|743989.7|744973.7|743973.7|19
1638884520000|2021-12-07 13:42:00|744993.3|743993.3|745020|744020|745030.2|744030.2|744991.3|743991.3|22
1638884530000|2021-12-07 13:42:10|745016.6|744016.6|744985.2|743985.2|745020.9|744020.9|744970|743970|23
1638884540000|2021-12-07 13:42:20|744982|743982|744988.3|743988.3|744991.4|743991.4|744976.3|743976.3|17
1638884550000|2021-12-07 13:42:30|744979.1|743979.1|745004.5|744004.5|745021.7|744021.7|744969|743969|24
1638884560000|2021-12-07 13:42:40|745010.8|744010.8|744993.6|743993.6|745017.8|744017.8|744977.8|743977.8|22
1638884570000|2021-12-07 13:42:50|744993.1|743993.1|745009.6|744009.6|745011|744011|744992.5|743992.5|24
1638884580000|2021-12-07 13:43:00|745009.5|744009.5|744981.9|743981.9|745024.6|744024.6|744980.5|743980.5|29
1638884590000|2021-12-07 13:43:10|744986.7|743986.7|744875.9|743875.9|744986.7|743986.7|744864.8|743864.8|32
1638884600000|2021-12-07 13:43:20|744871.4|743871.4|744828.1|743828.1|744871.4|743871.4|744813.2|743813.2|31
1638884610000|2021-12-07 13:43:30|744830.2|743830.2|744811.3|743811.3|744830.2|743830.2|744808.2|743808.2|26
1638884620000|2021-12-07 13:43:40|744794.9|743794.9|744788.3|743788.3|744806.8|743806.8|744787.7|743787.7|23
1638884630000|2021-12-07 13:43:50|744788.4|743788.4|744781.7|743781.7|744793|743793|744778|743778|29
1638884640000|2021-12-07 13:44:00|744785.6|743785.6|744753.3|743753.3|744788.6|743788.6|744752.7|743752.7|30
1638884650000|2021-12-07 13:44:10|744749.4|743749.4|744738.6|743738.6|744763.2|743763.2|744738.6|743738.6|31
1638884660000|2021-12-07 13:44:20|744736.7|743736.7|744749.9|743749.9|744758.7|743758.7|744733.7|743733.7|17
1638884670000|2021-12-07 13:44:30|744750.8|743750.8|744748.5|743748.5|744753.4|743753.4|744731.5|743731.5|23
1638884680000|2021-12-07 13:44:40|744730.7|743730.7|744793.5|743793.5|744832.5|743832.5|744730.7|743730.7|25
1638884690000|2021-12-07 13:44:50|744793.6|743793.6|744754.8|743754.8|744793.6|743793.6|744748.5|743748.5|24
1638884700000|2021-12-07 13:45:00|744757.5|743757.5|744848.2|743848.2|744854.9|743854.9|744749.5|743749.5|25
1638884710000|2021-12-07 13:45:10|744845.6|743845.6|744688.7|743688.7|744918.1|743918.1|744688.7|743688.7|29
1638884720000|2021-12-07 13:45:20|744688.6|743688.6|744623.8|743623.8|744715.3|743715.3|744623.4|743623.4|30
1638884730000|2021-12-07 13:45:30|744638.8|743638.8|744555.5|743555.5|744648.3|743648.3|744514.9|743514.9|39
1638884740000|2021-12-07 13:45:40|744552.6|743552.6|744587.7|743587.7|744596|743596|744552.6|743552.6|29
1638884750000|2021-12-07 13:45:50|744586.6|743586.6|744688.2|743688.2|744692.1|743692.1|744586.6|743586.6|32
1638884760000|2021-12-07 13:46:00|744678.3|743678.3|744697.7|743697.7|744702.4|743702.4|744636.6|743636.6|27
1638884770000|2021-12-07 13:46:10|744698.5|743698.5|744792.8|743792.8|744831|743831|744697.5|743697.5|32
1638884780000|2021-12-07 13:46:20|744791.2|743791.2|744650.3|743650.3|744875.4|743875.4|744643.6|743643.6|32
1638884790000|2021-12-07 13:46:30|744651.3|743651.3|744691.3|743691.3|744698.9|743698.9|744651.3|743651.3|25
1638884800000|2021-12-07 13:46:40|744691.8|743691.8|744599.1|743599.1|744691.8|743691.8|744599.1|743599.1|31
1638884810000|2021-12-07 13:46:50|744600.1|743600.1|744622.3|743622.3|744622.3|743622.3|744595|743595|26
1638884820000|2021-12-07 13:47:00|744626.6|743626.6|744545.5|743545.5|744626.6|743626.6|744545.3|743545.3|29
1638884830000|2021-12-07 13:47:10|744555.9|743555.9|744603.9|743603.9|744603.9|743603.9|744555.9|743555.9|30
1638884840000|2021-12-07 13:47:20|744610.2|743610.2|744557.8|743557.8|744622.7|743622.7|744538.5|743538.5|30
1638884850000|2021-12-07 13:47:30|744557.3|743557.3|744553.3|743553.3|744566.1|743566.1|744545.6|743545.6|27
1638884860000|2021-12-07 13:47:40|744549|743549|744581.9|743581.9|744586.9|743586.9|744549|743549|25
1638884870000|2021-12-07 13:47:50|744582.1|743582.1|744568.2|743568.2|744593.8|743593.8|744560.8|743560.8|21
1638884880000|2021-12-07 13:48:00|744560.9|743560.9|744529.3|743529.3|744609.5|743609.5|744518.1|743518.1|30
1638884890000|2021-12-07 13:48:10|744523.2|743523.2|744514.8|743514.8|744620.1|743620.1|744509|743509|31
1638884900000|2021-12-07 13:48:20|744515.9|743515.9|744535.9|743535.9|744535.9|743535.9|744509.7|743509.7|23
1638884910000|2021-12-07 13:48:30|744549.8|743549.8|744610.1|743610.1|745141.6|743652|744539.5|743141.6|27
1638884920000|2021-12-07 13:48:40|744647.5|743647.5|744597.1|743597.1|744673.6|743673.6|744597.1|743597.1|28
1638884930000|2021-12-07 13:48:50|744612.2|743612.2|744672.1|743672.1|744691|743691|744606.8|743606.8|25
1638884940000|2021-12-07 13:49:00|744708|743708|744744.5|743744.5|744757.1|743757.1|744703|743703|37
1638884950000|2021-12-07 13:49:10|744738.8|743738.8|744682.2|743682.2|744762.2|743762.2|744682.2|743682.2|30
1638884960000|2021-12-07 13:49:20|744687.9|743687.9|744591.5|743591.5|744687.9|743687.9|744582.3|743582.3|25
1638884970000|2021-12-07 13:49:30|744604.4|743604.4|744578|743578|744604.4|743604.4|744574.3|743574.3|31
1638884980000|2021-12-07 13:49:40|744573.7|743573.7|744688.5|743688.5|744708.1|743708.1|744573.7|743573.7|33
1638884990000|2021-12-07 13:49:50|744686.4|743686.4|745146.1|743146.1|745155.9|743734.8|744622.7|743139|33
1638885000000|2021-12-07 13:50:00|745144.9|743144.9|744763.5|743763.5|745149.8|743773.3|744660.9|743128.6|29
1638885010000|2021-12-07 13:50:10|744757.9|743757.9|745246.4|743246.4|745288.5|743768.3|744740.7|743243.5|26
1638885020000|2021-12-07 13:50:20|745246.7|743246.7|744784.9|743784.9|745246.7|743795.6|744744.8|743246.7|25
1638885030000|2021-12-07 13:50:30|744786.2|743786.2|744814.1|743814.1|744841.1|743841.1|744786.2|743786.2|26
1638885040000|2021-12-07 13:50:40|744822.8|743822.8|744819|743819|744822.8|743822.8|744804.3|743804.3|19
1638885050000|2021-12-07 13:50:50|744823.1|743823.1|744827.2|743827.2|744837.2|743837.2|744765.8|743765.8|29
1638885060000|2021-12-07 13:51:00|744832|743832|744924|743924|744932.1|743932.1|744827.9|743827.9|31
1638885070000|2021-12-07 13:51:10|744924.6|743924.6|744894.1|743894.1|744924.6|743924.6|744894.1|743894.1|25
1638885080000|2021-12-07 13:51:20|744904.8|743904.8|744910.8|743910.8|744924.5|743924.5|744897.3|743897.3|16
1638885090000|2021-12-07 13:51:30|744932.1|743932.1|744902.7|743902.7|744932.1|743932.1|744899.8|743899.8|17
1638885100000|2021-12-07 13:51:40|744903.7|743903.7|744894.5|743894.5|744903.7|743903.7|744891.5|743891.5|16
1638885110000|2021-12-07 13:51:50|744894.9|743894.9|744944.5|743944.5|744953.8|743953.8|744889.4|743889.4|20
1638885120000|2021-12-07 13:52:00|744951.4|743951.4|744944.1|743944.1|744959.3|743959.3|744939.6|743939.6|23
1638885130000|2021-12-07 13:52:10|744941.1|743941.1|744942.5|743942.5|744952|743952|744941|743941|25
1638885140000|2021-12-07 13:52:20|744942.3|743942.3|744909.1|743909.1|744949.7|743949.7|744899.6|743899.6|28
1638885150000|2021-12-07 13:52:30|744917.3|743917.3|744924.9|743924.9|744932|743932|744907.8|743907.8|24
1638885160000|2021-12-07 13:52:40|744951.5|743951.5|744946.9|743946.9|744953.2|743953.2|744936.1|743936.1|20
1638885170000|2021-12-07 13:52:50|744943.3|743943.3|744952|743952|744952.7|743952.7|744925.7|743925.7|20
1638885180000|2021-12-07 13:53:00|744952.8|743952.8|744951|743951|744954.5|743954.5|744948.8|743948.8|16
1638885190000|2021-12-07 13:53:10|744947.6|743947.6|744956.3|743956.3|744963.7|743963.7|744947.6|743947.6|22
1638885200000|2021-12-07 13:53:20|744958.2|743958.2|744959.7|743959.7|744967.4|743967.4|744955.9|743955.9|20
1638885210000|2021-12-07 13:53:30|744959.1|743959.1|744976.7|743976.7|744976.7|743976.7|744958.3|743958.3|19
1638885220000|2021-12-07 13:53:40|744974.3|743974.3|744994.5|743994.5|745018.6|744018.6|744974.3|743974.3|24
1638885230000|2021-12-07 13:53:50|744993.2|743993.2|744974.1|743974.1|744993.2|743993.2|744946.7|743946.7|33
1638885240000|2021-12-07 13:54:00|744975.2|743975.2|744999.5|743999.5|745001|744001|744974.7|743974.7|37
1638885250000|2021-12-07 13:54:10|744997.7|743997.7|744978.6|743978.6|744998|743998|744962.5|743962.5|34
1638885260000|2021-12-07 13:54:20|744974.4|743974.4|744971.1|743971.1|744978.9|743978.9|744971.1|743971.1|23
1638885270000|2021-12-07 13:54:30|744973.1|743973.1|744981.4|743981.4|744984.8|743984.8|744971|743971|27
1638885280000|2021-12-07 13:54:40|744982.6|743982.6|744970.4|743970.4|744988.8|743988.8|744968.9|743968.9|28
1638885290000|2021-12-07 13:54:50|744966.5|743966.5|744981.8|743981.8|745014.5|744014.5|744966.5|743966.5|27
1638885300000|2021-12-07 13:55:00|744985.1|743985.1|745017.5|744017.5|745037.1|744037.1|744977.7|743977.7|31
1638885310000|2021-12-07 13:55:10|745020.4|744020.4|745038.7|744038.7|745047.8|744047.8|745020.4|744020.4|26
1638885320000|2021-12-07 13:55:20|745040.1|744040.1|745062.3|744062.3|745101.7|744101.7|745031.1|744031.1|30
1638885330000|2021-12-07 13:55:30|745062.1|744062.1|745064|744064|745076.9|744076.9|745059.3|744059.3|25
1638885340000|2021-12-07 13:55:40|745064.4|744064.4|745071.9|744071.9|745082|744082|745060.2|744060.2|19
1638885350000|2021-12-07 13:55:50|745076.1|744076.1|745022.2|744022.2|745076.1|744076.1|745022.2|744022.2|21
1638885360000|2021-12-07 13:56:00|745020.2|744020.2|745032.7|744032.7|745037.2|744037.2|745019.9|744019.9|27
1638885370000|2021-12-07 13:56:10|745034.2|744034.2|745003.5|744003.5|745036.7|744036.7|744996.1|743996.1|16
1638885380000|2021-12-07 13:56:20|745007.6|744007.6|745049.8|744049.8|745060|744060|745007.6|744007.6|34
1638885390000|2021-12-07 13:56:30|745050.3|744050.3|745083.5|744083.5|745114.5|744114.5|745050.3|744050.3|29
1638885400000|2021-12-07 13:56:40|745088.2|744088.2|745103.6|744103.6|745103.6|744103.6|745086.5|744086.5|20
1638885410000|2021-12-07 13:56:50|745113.8|744113.8|745106|744106|745124|744124|745096|744096|24
1638885420000|2021-12-07 13:57:00|745102.6|744102.6|745182.6|744182.6|745193.6|744193.6|745102.6|744102.6|32
1638885430000|2021-12-07 13:57:10|745185.4|744185.4|745181.3|744181.3|745195.3|744195.3|745175.3|744175.3|35
1638885440000|2021-12-07 13:57:20|745189.6|744189.6|745256|744256|745258.5|744258.5|745188.2|744188.2|29
1638885450000|2021-12-07 13:57:30|745247.3|744247.3|745214.8|744214.8|745282.8|744282.8|745189.8|744189.8|38
1638885460000|2021-12-07 13:57:40|745213.4|744213.4|745245.7|744245.7|745252|744252|745210.8|744210.8|28
1638885470000|2021-12-07 13:57:50|745247.1|744247.1|745206.8|744206.8|745249.6|744249.6|745202.6|744202.6|24
1638885480000|2021-12-07 13:58:00|745225.6|744225.6|745235|744235|745244.3|744244.3|745224.7|744224.7|31
1638885490000|2021-12-07 13:58:10|745248.3|744248.3|745245.2|744245.2|745275.9|744275.9|745240.7|744240.7|31
1638885500000|2021-12-07 13:58:20|745248.4|744248.4|745206.1|744206.1|745268|744268|745201.3|744201.3|32
1638885510000|2021-12-07 13:58:30|745217.6|744217.6|745188.7|744188.7|745267.6|744267.6|745188.7|744188.7|33
1638885520000|2021-12-07 13:58:40|745200.1|744200.1|745162.5|744162.5|745213.4|744213.4|745142.3|744142.3|28
1638885530000|2021-12-07 13:58:50|745149.9|744149.9|745128.6|744128.6|745162.1|744162.1|745125.3|744125.3|28
1638885540000|2021-12-07 13:59:00|745143.3|744143.3|745081.7|744081.7|745150.7|744150.7|745047|744047|35
1638885550000|2021-12-07 13:59:10|745115.1|744115.1|745112|744112|745145.2|744145.2|745081.6|744081.6|31
1638885560000|2021-12-07 13:59:20|745114.5|744114.5|745244.7|744244.7|745262.2|744262.2|745114.5|744114.5|28
1638885570000|2021-12-07 13:59:30|745249.9|744249.9|745255.1|744255.1|745256.6|744256.6|745241.4|744241.4|22
1638885580000|2021-12-07 13:59:40|745265.2|744265.2|745270.8|744270.8|745270.8|744270.8|745251.5|744251.5|26
1638885590000|2021-12-07 13:59:50|745289.2|744289.2|745282.5|744282.5|745300.5|744300.5|745267.7|744267.7|31
1638885600000|2021-12-07 14:00:00|745299.5|744299.5|745290.5|744290.5|745308.4|744308.4|745283.6|744283.6|32
1638885610000|2021-12-07 14:00:10|745290.9|744290.9|745241.1|744241.1|745302.8|744302.8|745226.9|744226.9|32
1638885620000|2021-12-07 14:00:20|745228.4|744228.4|745678.3|743678.3|745680.7|744228.4|745171|743664.1|36
1638885630000|2021-12-07 14:00:30|745677|743677|745243.5|744243.5|745691.5|744261.5|745231.5|743676.4|29
1638885640000|2021-12-07 14:00:40|745242.2|744242.2|745242.3|744242.3|745274.2|744274.2|745236.4|744236.4|30
1638885650000|2021-12-07 14:00:50|745246.6|744246.6|745174.4|744174.4|745733.7|744252|745159.4|743722.5|34
1638885660000|2021-12-07 14:01:00|745173.9|744173.9|745275.1|744275.1|745747.5|744283.4|745173.6|743738.8|36
1638885670000|2021-12-07 14:01:10|745267|744267|745221.8|744221.8|745268.1|744268.1|745219.6|744219.6|34
1638885680000|2021-12-07 14:01:20|745225.4|744225.4|745239.4|744239.4|745249.7|744249.7|745208.8|744208.8|30
1638885690000|2021-12-07 14:01:30|745237|744237|745202.4|744202.4|745260.3|744260.3|745196.7|744196.7|29
1638885700000|2021-12-07 14:01:40|745210.6|744210.6|745269.5|744269.5|745275.2|744275.2|745187.7|744187.7|33
1638885710000|2021-12-07 14:01:50|745261.2|744261.2|745224.2|744224.2|745265.1|744265.1|745214.2|744214.2|30
1638885720000|2021-12-07 14:02:00|745223.8|744223.8|745220.8|744220.8|745229.9|744229.9|745212|744212|27
1638885730000|2021-12-07 14:02:10|745220.7|744220.7|745077.4|744077.4|745225.2|744225.2|745072.7|744072.7|28
1638885740000|2021-12-07 14:02:20|745076.4|744076.4|745058.3|744058.3|745088.8|744088.8|745057|744057|39
1638885750000|2021-12-07 14:02:30|745057.5|744057.5|745128.5|744128.5|745142|744142|745057.5|744057.5|28
1638885760000|2021-12-07 14:02:40|745140.5|744140.5|745226.2|744226.2|745233.3|744233.3|745125.3|744125.3|29
1638885770000|2021-12-07 14:02:50|745230.3|744230.3|745203.8|744203.8|745230.3|744230.3|745188.8|744188.8|35
1638885780000|2021-12-07 14:03:00|745202.8|744202.8|745272.7|744272.7|745283.9|744283.9|745198.8|744198.8|29
1638885790000|2021-12-07 14:03:10|745267.9|744267.9|745207.5|744207.5|745710|744272.8|745207.5|743700|35
1638885800000|2021-12-07 14:03:20|745212.9|744212.9|745169.1|744169.1|745219.2|744219.2|745156.9|744156.9|33
1638885810000|2021-12-07 14:03:30|745162.7|744162.7|745143.9|744143.9|745162.7|744162.7|745126.4|744126.4|27
1638885820000|2021-12-07 14:03:40|745146.7|744146.7|745142.1|744142.1|745155.8|744155.8|745141.8|744141.8|25
1638885830000|2021-12-07 14:03:50|745141.6|744141.6|745108|744108|745594|744148.2|745078|743594|31
1638885840000|2021-12-07 14:04:00|745110.5|744110.5|745104.5|744104.5|745131.6|744131.6|745097.3|744097.3|29
1638885850000|2021-12-07 14:04:10|745103.6|744103.6|745098|744098|745103.6|744103.6|745048.7|744048.7|32
1638885860000|2021-12-07 14:04:20|745083.2|744083.2|745090.7|744090.7|745118.5|744118.5|745082.5|744082.5|27
1638885870000|2021-12-07 14:04:30|745085.5|744085.5|745174.5|744174.5|745174.5|744174.5|745077.8|744077.8|30
1638885880000|2021-12-07 14:04:40|745174.1|744174.1|745295.4|744295.4|745304.1|744304.1|745174.1|744174.1|25
1638885890000|2021-12-07 14:04:50|745292.7|744292.7|745288|744288|745296.8|744296.8|745270.7|744270.7|38
1638885900000|2021-12-07 14:05:00|745285.7|744285.7|745264.2|744264.2|745292.5|744292.5|745237.2|744237.2|28
1638885910000|2021-12-07 14:05:10|745274.1|744274.1|745228.5|744228.5|745306.5|744306.5|745213.7|744213.7|31
1638885920000|2021-12-07 14:05:20|745268.5|744268.5|745283|744283|745288.6|744288.6|745252.1|744252.1|25
1638885930000|2021-12-07 14:05:30|745281|744281|745280.1|744280.1|745289.2|744289.2|745276.3|744276.3|22
1638885940000|2021-12-07 14:05:40|745281.9|744281.9|745280.4|744280.4|745291.2|744291.2|745271.5|744271.5|29
1638885950000|2021-12-07 14:05:50|745281.3|744281.3|745281.2|744281.2|745291.9|744291.9|745280.4|744280.4|13
1638885960000|2021-12-07 14:06:00|745279.6|744279.6|745241.4|744241.4|745279.6|744279.6|745240.8|744240.8|21
1638885970000|2021-12-07 14:06:10|745254.1|744254.1|745348.7|744348.7|745350.2|744350.2|745254.1|744254.1|21
1638885980000|2021-12-07 14:06:20|745348.2|744348.2|745268|744268|745348.4|744348.4|745259|744259|27
1638885990000|2021-12-07 14:06:30|745266.4|744266.4|745238.9|744238.9|745266.4|744266.4|745174.6|744174.6|26
1638886000000|2021-12-07 14:06:40|745236.4|744236.4|745242.4|744242.4|745242.8|744242.8|745224.8|744224.8|29
1638886010000|2021-12-07 14:06:50|745240.1|744240.1|745258.1|744258.1|745268.8|744268.8|745230|744230|30
1638886020000|2021-12-07 14:07:00|745253|744253|745166.1|744166.1|745258.6|744258.6|745155.7|744155.7|31
1638886030000|2021-12-07 14:07:10|745171.9|744171.9|745158.7|744158.7|745176.9|744176.9|745144.1|744144.1|31
1638886040000|2021-12-07 14:07:20|745163|744163|745262.1|744262.1|745270.1|744270.1|745163|744163|24
1638886050000|2021-12-07 14:07:30|745271.8|744271.8|745437.5|744437.5|745447.5|744447.5|745242.6|744242.6|29
1638886060000|2021-12-07 14:07:40|745420.1|744420.1|745418.5|744418.5|745433.8|744433.8|745396.2|744396.2|32
1638886070000|2021-12-07 14:07:50|745424.4|744424.4|745370.4|744370.4|745429.9|744429.9|745352.1|744352.1|32
1638886080000|2021-12-07 14:08:00|745376.7|744376.7|745357.6|744357.6|745839.5|744376.7|745325.6|743835|35
1638886090000|2021-12-07 14:08:10|745357|744357|745285.8|744285.8|745369.2|744369.2|745282.5|744282.5|35
1638886100000|2021-12-07 14:08:20|745285.2|744285.2|745183.1|744183.1|745744.9|744299.1|745183.1|743744.9|37
1638886110000|2021-12-07 14:08:30|745186.1|744186.1|745172.5|744172.5|745196.6|744196.6|745144.3|744144.3|32
1638886120000|2021-12-07 14:08:40|745185|744185|745147.9|744147.9|745185|744185|745137.8|744137.8|26
1638886130000|2021-12-07 14:08:50|745147.5|744147.5|745101|744101|745150.1|744150.1|745095.1|744095.1|33
1638886140000|2021-12-07 14:09:00|745113.6|744113.6|744983.4|743983.4|745172|744172|744974.3|743974.3|30
1638886150000|2021-12-07 14:09:10|744989.5|743989.5|745060.7|744060.7|745528.3|744060.7|744977.1|743528.3|34
1638886160000|2021-12-07 14:09:20|745055.7|744055.7|745196.2|744196.2|745200.6|744200.6|745055.7|744055.7|33
1638886170000|2021-12-07 14:09:30|745197.5|744197.5|745242.2|744242.2|745254.3|744254.3|745194.3|744194.3|20
1638886180000|2021-12-07 14:09:40|745238|744238|745229.3|744229.3|745246.4|744246.4|745221.8|744221.8|21
1638886190000|2021-12-07 14:09:50|745218|744218|745182.6|744182.6|745235|744235|745157.2|744157.2|25
1638886200000|2021-12-07 14:10:00|745162.8|744162.8|745116|744116|745648.1|744173.1|745105.4|743630.7|35
1638886210000|2021-12-07 14:10:10|745116.5|744116.5|745126.2|744126.2|745126.2|744126.2|745110.7|744110.7|27
1638886220000|2021-12-07 14:10:20|745127|744127|745563.9|743563.9|745574.8|744128|745062.4|743563.9|28
1638886230000|2021-12-07 14:10:30|745563.4|743563.4|745136.9|744136.9|745572|744136.9|745051.5|743560.2|28
1638886240000|2021-12-07 14:10:40|745138.1|744138.1|745235.6|744235.6|745235.6|744235.6|745128|744128|35
1638886250000|2021-12-07 14:10:50|745235.3|744235.3|745205.3|744205.3|745254.2|744254.2|745203|744203|30
1638886260000|2021-12-07 14:11:00|745207.1|744207.1|745206.2|744206.2|745209.8|744209.8|745192|744192|24
1638886270000|2021-12-07 14:11:10|745197.9|744197.9|745209.7|744209.7|745212.4|744212.4|745197.9|744197.9|21
1638886280000|2021-12-07 14:11:20|745211|744211|745181.4|744181.4|745211|744211|745177.1|744177.1|15
1638886290000|2021-12-07 14:11:30|745174.8|744174.8|745184.5|744184.5|745184.5|744184.5|745129.4|744129.4|24
1638886300000|2021-12-07 14:11:40|745199.1|744199.1|745218.3|744218.3|745228.4|744228.4|745181.6|744181.6|27
1638886310000|2021-12-07 14:11:50|745219.1|744219.1|745202.8|744202.8|745220.3|744220.3|745188.4|744188.4|25
1638886320000|2021-12-07 14:12:00|745203.9|744203.9|745202.3|744202.3|745215.4|744215.4|745199|744199|21
1638886330000|2021-12-07 14:12:10|745204.6|744204.6|745208.9|744208.9|745215.2|744215.2|745204.6|744204.6|20
1638886340000|2021-12-07 14:12:20|745211|744211|745158.4|744158.4|745211|744211|745152.2|744152.2|30
1638886350000|2021-12-07 14:12:30|745154.9|744154.9|745252.5|744252.5|745259.5|744259.5|745154.9|744154.9|34
1638886360000|2021-12-07 14:12:40|745258|744258|745347.6|744347.6|745353.8|744353.8|745258|744258|26
1638886370000|2021-12-07 14:12:50|745348.7|744348.7|745328.5|744328.5|745348.8|744348.8|745328.5|744328.5|16
1638886380000|2021-12-07 14:13:00|745329.2|744329.2|745182.7|744182.7|745331.1|744331.1|745173.1|744173.1|37
1638886390000|2021-12-07 14:13:10|745181.5|744181.5|745181.1|744181.1|745191.3|744191.3|745179.3|744179.3|22
1638886400000|2021-12-07 14:13:20|745180.5|744180.5|745239.3|744239.3|745246.7|744246.7|745179.9|744179.9|25
1638886410000|2021-12-07 14:13:30|745238|744238|745289.5|744289.5|745303.5|744303.5|745238|744238|32
1638886420000|2021-12-07 14:13:40|745292.7|744292.7|745341.1|744341.1|745341.1|744341.1|745259.8|744259.8|25
1638886430000|2021-12-07 14:13:50|745332.7|744332.7|745267.8|744267.8|745345|744345|745267.8|744267.8|28
1638886440000|2021-12-07 14:14:00|745191.8|744191.8|745181.7|744181.7|745208.8|744208.8|745178.6|744178.6|22
1638886450000|2021-12-07 14:14:10|745179.8|744179.8|745263.5|744263.5|745273.8|744273.8|745179.8|744179.8|29
1638886460000|2021-12-07 14:14:20|745262.8|744262.8|745220|744220|745262.8|744262.8|745208.9|744208.9|27
1638886470000|2021-12-07 14:14:30|745239.4|744239.4|745220.1|744220.1|745239.4|744239.4|745209.7|744209.7|19
1638886480000|2021-12-07 14:14:40|745229.5|744229.5|745239.5|744239.5|745246.7|744246.7|745217.9|744217.9|17
1638886490000|2021-12-07 14:14:50|745239.9|744239.9|745228.5|744228.5|745275|744275|745216.5|744216.5|19
1638886500000|2021-12-07 14:15:00|745237.6|744237.6|745210.2|744210.2|745237.6|744237.6|745195.8|744195.8|31
1638886510000|2021-12-07 14:15:10|745206.6|744206.6|745200.5|744200.5|745220.9|744220.9|745194.3|744194.3|23
1638886520000|2021-12-07 14:15:20|745210|744210|745248.2|744248.2|745248.2|744248.2|745188.6|744188.6|29
1638886530000|2021-12-07 14:15:30|745222.2|744222.2|745225.9|744225.9|745253.8|744253.8|745184.7|744184.7|29
1638886540000|2021-12-07 14:15:40|745224.4|744224.4|745201.9|744201.9|745233.4|744233.4|745159.9|744159.9|29
1638886550000|2021-12-07 14:15:50|745202.4|744202.4|745176.9|744176.9|745214.1|744214.1|745176.9|744176.9|20
1638886560000|2021-12-07 14:16:00|745178.9|744178.9|745178.4|744178.4|745197|744197|745177.7|744177.7|25
1638886570000|2021-12-07 14:16:10|745177.7|744177.7|745166.1|744166.1|745182.6|744182.6|745115|744115|28
1638886580000|2021-12-07 14:16:20|745165.6|744165.6|745161.5|744161.5|745173.8|744173.8|745152.8|744152.8|29
1638886590000|2021-12-07 14:16:30|745161.2|744161.2|745161.2|744161.2|745171.7|744171.7|745149.5|744149.5|23
1638886600000|2021-12-07 14:16:40|745161.1|744161.1|745160.6|744160.6|745178|744178|745154.8|744154.8|29
1638886610000|2021-12-07 14:16:50|745165.6|744165.6|745125.6|744125.6|745166.4|744166.4|745116.1|744116.1|24
1638886620000|2021-12-07 14:17:00|745122.5|744122.5|745077.6|744077.6|745128.9|744128.9|745075|744075|32
1638886630000|2021-12-07 14:17:10|745084.5|744084.5|745197.4|744197.4|745208|744208|745055.7|744055.7|34
1638886640000|2021-12-07 14:17:20|745203.3|744203.3|745164.8|744164.8|745218.9|744218.9|745164.4|744164.4|29
1638886650000|2021-12-07 14:17:30|745169.5|744169.5|745256.3|744256.3|745271.2|744271.2|745166.5|744166.5|26
1638886660000|2021-12-07 14:17:40|745257.4|744257.4|745278.4|744278.4|745303.3|744303.3|745200.6|744200.6|30
1638886670000|2021-12-07 14:17:50|745253.3|744253.3|745387|744387|745421.9|744421.9|745243.3|744243.3|33
1638886680000|2021-12-07 14:18:00|745385.1|744385.1|745359.1|744359.1|745432|744432|745356.4|744356.4|30
1638886690000|2021-12-07 14:18:10|745413|744413|745407.8|744407.8|745462|744462|745406.6|744406.6|34
1638886700000|2021-12-07 14:18:20|745401.6|744401.6|745390.8|744390.8|745419|744419|745382.3|744382.3|29
1638886710000|2021-12-07 14:18:30|745407.5|744407.5|745392.5|744392.5|745407.5|744407.5|745369.8|744369.8|25
1638886720000|2021-12-07 14:18:40|745389.7|744389.7|745408.8|744408.8|745422.7|744422.7|745383.9|744383.9|28
1638886730000|2021-12-07 14:18:50|745407.6|744407.6|745382.4|744382.4|745412.4|744412.4|745376|744376|31
1638886740000|2021-12-07 14:19:00|745384.4|744384.4|745466|744466|745469|744469|745381.9|744381.9|32
1638886750000|2021-12-07 14:19:10|745458.7|744458.7|745488.9|744488.9|745549|744549|745458.7|744458.7|32
1638886760000|2021-12-07 14:19:20|745492.6|744492.6|745492.8|744492.8|745509.4|744509.4|745480.8|744480.8|33
1638886770000|2021-12-07 14:19:30|745486.4|744486.4|745791.4|744791.4|746284.4|744791.4|745486.4|744264|38
1638886780000|2021-12-07 14:19:40|745781|744781|745798.6|744798.6|746285.7|744798.6|745736.7|744261.4|38
1638886790000|2021-12-07 14:19:50|745797.8|744797.8|745825.6|744825.6|745850.5|744850.5|745786|744786|33
1638886800000|2021-12-07 14:20:00|745823.7|744823.7|745819|744819|745844|744844|745805.2|744805.2|32
1638886810000|2021-12-07 14:20:10|745816.6|744816.6|745787.8|744787.8|745819|744819|745695|744695|32
1638886820000|2021-12-07 14:20:20|745787.3|744787.3|745768.6|744768.6|745797.1|744797.1|745763|744763|31
1638886830000|2021-12-07 14:20:30|745771.7|744771.7|745682.2|744682.2|745783.2|744783.2|745681.5|744681.5|27
1638886840000|2021-12-07 14:20:40|745690.7|744690.7|745707|744707|745707|744707|745683.7|744683.7|34
1638886850000|2021-12-07 14:20:50|745731.9|744731.9|745654.5|744654.5|745731.9|744731.9|745653.2|744653.2|34
1638886860000|2021-12-07 14:21:00|745656.7|744656.7|745554.2|744554.2|745669.1|744669.1|745537.1|744537.1|31
1638886870000|2021-12-07 14:21:10|745551|744551|745544.3|744544.3|745551|744551|745540.6|744540.6|26
1638886880000|2021-12-07 14:21:20|745545.2|744545.2|745535.9|744535.9|745606.7|744606.7|745535.9|744535.9|32
1638886890000|2021-12-07 14:21:30|745535.6|744535.6|745425.1|744425.1|745551|744551|745423.5|744423.5|33
1638886900000|2021-12-07 14:21:40|745429.8|744429.8|745531|744531|745996.8|744536.4|745427.4|743977.1|32
1638886910000|2021-12-07 14:21:50|745520.5|744520.5|745484.9|744484.9|745975|744520.5|745467.8|743964.3|33
1638886920000|2021-12-07 14:22:00|745988.9|743988.9|745568.4|744568.4|746050.7|744578.1|745556.4|743988.1|33
1638886930000|2021-12-07 14:22:10|745524.7|744524.7|745307.1|744307.1|745525.1|744525.1|745299.4|744299.4|31
1638886940000|2021-12-07 14:22:20|745302.4|744302.4|745327.3|744327.3|745330.5|744330.5|745289.7|744289.7|32
1638886950000|2021-12-07 14:22:30|745329.7|744329.7|745327.6|744327.6|745329.7|744329.7|745295|744295|29
1638886960000|2021-12-07 14:22:40|745321.6|744321.6|745315.7|744315.7|745331.7|744331.7|745292.4|744292.4|25
1638886970000|2021-12-07 14:22:50|745314.1|744314.1|745382.1|744382.1|745390.6|744390.6|745314.1|744314.1|27
1638886980000|2021-12-07 14:23:00|745392.5|744392.5|745373.7|744373.7|745880.5|744425.7|745351.1|743880.5|35
1638886990000|2021-12-07 14:23:10|745360.8|744360.8|745289.9|744289.9|745370.3|744370.3|745287.4|744287.4|31
1638887000000|2021-12-07 14:23:20|745282.6|744282.6|745260.3|744260.3|745305.5|744305.5|745250.7|744250.7|37
1638887010000|2021-12-07 14:23:30|745260.4|744260.4|745411.6|744411.6|745411.7|744411.7|745245|744245|28
1638887020000|2021-12-07 14:23:40|745415.4|744415.4|745587.6|744587.6|745596.4|744596.4|745403.1|744403.1|36
1638887030000|2021-12-07 14:23:50|745577.7|744577.7|745577.6|744577.6|745590.4|744590.4|745575.7|744575.7|19
1638887040000|2021-12-07 14:24:00|745578.3|744578.3|745441|744441|746061.9|744615.3|745409|744045|36
1638887050000|2021-12-07 14:24:10|745436.7|744436.7|745426.2|744426.2|745449.8|744449.8|745420.7|744420.7|27
1638887060000|2021-12-07 14:24:20|745446|744446|745459.4|744459.4|745459.4|744459.4|745438.4|744438.4|27
1638887070000|2021-12-07 14:24:30|745455.1|744455.1|745426.1|744426.1|745458.4|744458.4|745411.9|744411.9|24
1638887080000|2021-12-07 14:24:40|745427.4|744427.4|745448.2|744448.2|745459.4|744459.4|745425|744425|30
1638887090000|2021-12-07 14:24:50|745446.2|744446.2|745397.2|744397.2|745449.2|744449.2|745395|744395|25
1638887100000|2021-12-07 14:25:00|745396.5|744396.5|745406.3|744406.3|745415.7|744415.7|745395.1|744395.1|25
1638887110000|2021-12-07 14:25:10|745406.8|744406.8|745386.4|744386.4|745413.1|744413.1|745374.1|744374.1|30
1638887120000|2021-12-07 14:25:20|745396.5|744396.5|745422.5|744422.5|745461.9|744461.9|745375|744375|25
1638887130000|2021-12-07 14:25:30|745421.2|744421.2|745426.6|744426.6|745474.3|744474.3|745412.9|744412.9|30
1638887140000|2021-12-07 14:25:40|745419|744419|745405.4|744405.4|745438.5|744438.5|745372.7|744372.7|26
1638887150000|2021-12-07 14:25:50|745398.2|744398.2|745397.5|744397.5|745454.3|744454.3|745395.4|744395.4|29
1638887160000|2021-12-07 14:26:00|745394.9|744394.9|745337.3|744337.3|745431.6|744431.6|745328.8|744328.8|29
1638887170000|2021-12-07 14:26:10|745334.6|744334.6|745491.2|744491.2|745491.4|744491.4|745329.2|744329.2|31
1638887180000|2021-12-07 14:26:20|745492.7|744492.7|745601.2|744601.2|745615.5|744615.5|745491.4|744491.4|38
1638887190000|2021-12-07 14:26:30|745612.5|744612.5|745738.7|744738.7|745740.8|744740.8|745596.8|744596.8|34
1638887200000|2021-12-07 14:26:40|745731.9|744731.9|745737.2|744737.2|745763.9|744763.9|745718.2|744718.2|28
1638887210000|2021-12-07 14:26:50|745738.5|744738.5|745597.5|744597.5|745738.5|744738.5|745597.5|744597.5|21
1638887220000|2021-12-07 14:27:00|745596.6|744596.6|745699.3|744699.3|745702.6|744702.6|745570.6|744570.6|33
1638887230000|2021-12-07 14:27:10|745702|744702|745685.1|744685.1|745704.8|744704.8|745662.7|744662.7|30
1638887240000|2021-12-07 14:27:20|745689.3|744689.3|745652.8|744652.8|746139.5|744698.9|745533.8|744139.5|34
1638887250000|2021-12-07 14:27:30|745651.3|744651.3|745626.2|744626.2|745687|744687|745616.2|744616.2|26
1638887260000|2021-12-07 14:27:40|745629.1|744629.1|745617.2|744617.2|745642.4|744642.4|745612.3|744612.3|13
1638887270000|2021-12-07 14:27:50|745617.3|744617.3|745617.8|744617.8|745625.4|744625.4|745617.3|744617.3|10
1638887280000|2021-12-07 14:28:00|745625.3|744625.3|745620.2|744620.2|745626.1|744626.1|745616.7|744616.7|18
1638887290000|2021-12-07 14:28:10|745617.2|744617.2|745592.5|744592.5|745622.2|744622.2|745587.7|744587.7|28
1638887300000|2021-12-07 14:28:20|745591.5|744591.5|745582.5|744582.5|745593.6|744593.6|745574.6|744574.6|22
1638887310000|2021-12-07 14:28:30|745583.7|744583.7|745577.5|744577.5|745585.3|744585.3|745566.1|744566.1|22
1638887320000|2021-12-07 14:28:40|745577.3|744577.3|745568|744568|745592.8|744592.8|745565|744565|25
1638887330000|2021-12-07 14:28:50|745568.6|744568.6|745554.4|744554.4|745616.7|744616.7|745440.4|744440.4|27
1638887340000|2021-12-07 14:29:00|745548.2|744548.2|745460.9|744460.9|745550.5|744550.5|745451.6|744451.6|35
1638887350000|2021-12-07 14:29:10|745460.4|744460.4|745598.4|744598.4|745647|744647|745460.4|744460.4|29
1638887360000|2021-12-07 14:29:20|745594.2|744594.2|745412.4|744412.4|745601.8|744601.8|745407.5|744407.5|35
1638887370000|2021-12-07 14:29:30|745407.3|744407.3|745394.5|744394.5|745414.6|744414.6|745389|744389|30
1638887380000|2021-12-07 14:29:40|745395.3|744395.3|745393.1|744393.1|745399.7|744399.7|745384|744384|23
1638887390000|2021-12-07 14:29:50|745397.7|744397.7|745341.7|744341.7|745397.7|744397.7|745329.6|744329.6|38
1638887400000|2021-12-07 14:30:00|745341.3|744341.3|745314.1|744314.1|745352.5|744352.5|745312|744312|31
1638887410000|2021-12-07 14:30:10|745311.2|744311.2|745289.8|744289.8|745367.7|744367.7|745266.5|744266.5|35
1638887420000|2021-12-07 14:30:20|745293.1|744293.1|745262.7|744262.7|745299.3|744299.3|745252.8|744252.8|37
1638887430000|2021-12-07 14:30:30|745269.8|744269.8|745224.4|744224.4|745269.8|744269.8|745203.1|744203.1|32
1638887440000|2021-12-07 14:30:40|745227.4|744227.4|745281.7|744281.7|745294|744294|745224.6|744224.6|31
1638887450000|2021-12-07 14:30:50|745284.4|744284.4|745347|744347|745349.5|744349.5|745250.5|744250.5|31
1638887460000|2021-12-07 14:31:00|745333.9|744333.9|745282.1|744282.1|745345.3|744345.3|745276.5|744276.5|33
1638887470000|2021-12-07 14:31:10|745274.2|744274.2|745251.6|744251.6|745283.7|744283.7|745249|744249|32
1638887480000|2021-12-07 14:31:20|745256.7|744256.7|745131.1|744131.1|745276|744276|745110.1|744110.1|37
1638887490000|2021-12-07 14:31:30|745130.7|744130.7|745265|744265|745265|744265|745098.4|744098.4|39
1638887500000|2021-12-07 14:31:40|745267.3|744267.3|745289.4|744289.4|745290|744290|745218.8|744218.8|34
1638887510000|2021-12-07 14:31:50|745297.5|744297.5|745224.4|744224.4|745297.5|744297.5|745224.4|744224.4|36
1638887520000|2021-12-07 14:32:00|745223.9|744223.9|745283.8|744283.8|745285|744285|745223.9|744223.9|28
1638887530000|2021-12-07 14:32:10|745282.8|744282.8|745241|744241|745286.3|744286.3|745192.1|744192.1|33
1638887540000|2021-12-07 14:32:20|745243.9|744243.9|745217.7|744217.7|745243.9|744243.9|745159.7|744159.7|32
1638887550000|2021-12-07 14:32:30|745207.2|744207.2|745204.9|744204.9|745303.8|744303.8|745186.1|744186.1|36
1638887560000|2021-12-07 14:32:40|745202.1|744202.1|745095.1|744095.1|745210.5|744210.5|745090|744090|33
1638887570000|2021-12-07 14:32:50|745109|744109|745164.9|744164.9|745170.8|744170.8|745099.5|744099.5|32
1638887580000|2021-12-07 14:33:00|745167.7|744167.7|745223.4|744223.4|745261.7|744261.7|745167.7|744167.7|32
1638887590000|2021-12-07 14:33:10|745220.2|744220.2|745218.4|744218.4|745252.3|744252.3|745211.2|744211.2|33
1638887600000|2021-12-07 14:33:20|745224.5|744224.5|745316.8|744316.8|745331.9|744331.9|745224.5|744224.5|32
1638887610000|2021-12-07 14:33:30|745310.4|744310.4|745295|744295|745406.1|744406.1|745282.9|744282.9|29
1638887620000|2021-12-07 14:33:40|745285.9|744285.9|745333|744333|745343.9|744343.9|745285.9|744285.9|33
1638887630000|2021-12-07 14:33:50|745344.8|744344.8|745360.2|744360.2|745361.2|744361.2|745319.1|744319.1|32
1638887640000|2021-12-07 14:34:00|745358.9|744358.9|745324.9|744324.9|745390.3|744390.3|745295.6|744295.6|28
1638887650000|2021-12-07 14:34:10|745323|744323|745251.4|744251.4|745323|744323|745214.6|744214.6|36
1638887660000|2021-12-07 14:34:20|745251.3|744251.3|745188.7|744188.7|745253.4|744253.4|745174.3|744174.3|27
1638887670000|2021-12-07 14:34:30|745188.1|744188.1|745254.3|744254.3|745254.3|744254.3|745182.3|744182.3|26
1638887680000|2021-12-07 14:34:40|745225.7|744225.7|745196.2|744196.2|745225.7|744225.7|745175.9|744175.9|30
1638887690000|2021-12-07 14:34:50|745199.7|744199.7|745216.3|744216.3|745241.8|744241.8|745193.2|744193.2|33
1638887700000|2021-12-07 14:35:00|745223.6|744223.6|745215.6|744215.6|745245|744245|745202.8|744202.8|32
1638887710000|2021-12-07 14:35:10|745215|744215|745170.1|744170.1|745215|744215|745155.8|744155.8|35
1638887720000|2021-12-07 14:35:20|745179.8|744179.8|745107.5|744107.5|745179.8|744179.8|745085.9|744085.9|30
1638887730000|2021-12-07 14:35:30|745106.5|744106.5|745100.2|744100.2|745132.7|744132.7|745086.5|744086.5|35
1638887740000|2021-12-07 14:35:40|745106.4|744106.4|745070.2|744070.2|745106.4|744106.4|745045.4|744045.4|31
1638887750000|2021-12-07 14:35:50|745009.2|744009.2|744894.9|743894.9|745018.9|744018.9|744894|743894|24
1638887760000|2021-12-07 14:36:00|744886.1|743886.1|744941.7|743941.7|744943|743943|744865.9|743865.9|36
1638887770000|2021-12-07 14:36:10|744940.4|743940.4|744951.6|743951.6|744968.9|743968.9|744935.9|743935.9|32
1638887780000|2021-12-07 14:36:20|744952.1|743952.1|744979.1|743979.1|744995.7|743995.7|744948.1|743948.1|30
1638887790000|2021-12-07 14:36:30|744988.2|743988.2|745096.3|744096.3|745111.6|744111.6|744979.2|743979.2|31
1638887800000|2021-12-07 14:36:40|745102.4|744102.4|745274|744274|745281.2|744281.2|744982.6|743982.6|39
1638887810000|2021-12-07 14:36:50|745276.2|744276.2|745284.3|744284.3|745375.1|744375.1|745265.3|744265.3|34
1638887820000|2021-12-07 14:37:00|745282.3|744282.3|745185.5|744185.5|745316.3|744316.3|745143.4|744143.4|35
1638887830000|2021-12-07 14:37:10|745181.9|744181.9|745027.4|744027.4|745190.4|744190.4|745025.6|744025.6|35
1638887840000|2021-12-07 14:37:20|745022|744022|745030.1|744030.1|745061.7|744061.7|744943.9|743943.9|37
1638887850000|2021-12-07 14:37:30|745044|744044|745144.2|744144.2|745668.3|744180.7|745044|743668.3|38
1638887860000|2021-12-07 14:37:40|745152|744152|745196.3|744196.3|745211.3|744211.3|745152|744152|32
1638887870000|2021-12-07 14:37:50|745196.9|744196.9|745196.3|744196.3|745220|744220|745186.3|744186.3|32
1638887880000|2021-12-07 14:38:00|745193.2|744193.2|745192.3|744192.3|745239.3|744239.3|745173.7|744173.7|33
1638887890000|2021-12-07 14:38:10|745192.5|744192.5|745436.6|744436.6|745436.6|744436.6|745192.5|744192.5|40
1638887900000|2021-12-07 14:38:20|745430.3|744430.3|745512.2|744512.2|745966.2|744518.4|745422.3|743957|32
1638887910000|2021-12-07 14:38:30|745515.7|744515.7|745476.3|744476.3|745518.6|744518.6|745465.3|744465.3|28
1638887920000|2021-12-07 14:38:40|745471.6|744471.6|745470.9|744470.9|745503.8|744503.8|745425.1|744425.1|39
1638887930000|2021-12-07 14:38:50|745495.8|744495.8|745519.8|744519.8|745554.4|744554.4|745486|744486|32
1638887940000|2021-12-07 14:39:00|745520.1|744520.1|745449.3|744449.3|745533|744533|745430.7|744430.7|34
1638887950000|2021-12-07 14:39:10|745444.3|744444.3|745474.5|744474.5|745474.5|744474.5|745428.1|744428.1|32
1638887960000|2021-12-07 14:39:20|745478.4|744478.4|745496.3|744496.3|745577.3|744577.3|745471.2|744471.2|36
1638887970000|2021-12-07 14:39:30|745495.1|744495.1|745520.2|744520.2|745521.2|744521.2|745490.3|744490.3|25
1638887980000|2021-12-07 14:39:40|745515.6|744515.6|745504.9|744504.9|745547.3|744547.3|745499.7|744499.7|28
1638887990000|2021-12-07 14:39:50|745499.2|744499.2|745510.1|744510.1|745555.4|744555.4|745490|744490|32
1638888000000|2021-12-07 14:40:00|745519.9|744519.9|745500.2|744500.2|745522.7|744522.7|745472.4|744472.4|34
1638888010000|2021-12-07 14:40:10|745498.2|744498.2|745439.1|744439.1|745928.9|744508.6|745426.3|743928.9|38
1638888020000|2021-12-07 14:40:20|745444|744444|745469.6|744469.6|745507.8|744507.8|745444|744444|37
1638888030000|2021-12-07 14:40:30|745459.3|744459.3|745429.4|744429.4|745498.5|744498.5|745429.4|744429.4|32
1638888040000|2021-12-07 14:40:40|745456.9|744456.9|745500.1|744500.1|745500.1|744500.1|745384|744384|38
1638888050000|2021-12-07 14:40:50|745481.1|744481.1|745473.8|744473.8|745488|744488|745468.9|744468.9|23
1638888060000|2021-12-07 14:41:00|745480.9|744480.9|745478.4|744478.4|745494.6|744494.6|745471.4|744471.4|26
1638888070000|2021-12-07 14:41:10|745477.8|744477.8|745473.2|744473.2|745494.5|744494.5|745463.6|744463.6|27
1638888080000|2021-12-07 14:41:20|745482.8|744482.8|745663.1|744663.1|745710.1|744710.1|745467.9|744467.9|35
1638888090000|2021-12-07 14:41:30|745665.8|744665.8|745672.9|744672.9|746287.9|744790|745665.8|744210.5|35
1638888100000|2021-12-07 14:41:40|745672.3|744672.3|745671.5|744671.5|745687.3|744687.3|745596.2|744596.2|34
1638888110000|2021-12-07 14:41:50|745666.5|744666.5|745660.7|744660.7|745670.2|744670.2|745559.1|744559.1|34
1638888120000|2021-12-07 14:42:00|745649.2|744649.2|745581.2|744581.2|745649.2|744649.2|745550.6|744550.6|34
1638888130000|2021-12-07 14:42:10|745586.2|744586.2|745494.1|744494.1|746045.5|744586.2|745478.8|744038.9|32
1638888140000|2021-12-07 14:42:20|745492|744492|745565.7|744565.7|745594.2|744594.2|745491.5|744491.5|28
1638888150000|2021-12-07 14:42:30|745573|744573|745580.6|744580.6|745588.6|744588.6|745541.2|744541.2|35
1638888160000|2021-12-07 14:42:40|745581.1|744581.1|745582.3|744582.3|745594.9|744594.9|745558.9|744558.9|31
1638888170000|2021-12-07 14:42:50|745589.7|744589.7|745496.8|744496.8|745589.7|744589.7|745487.8|744487.8|29
1638888180000|2021-12-07 14:43:00|745515.7|744515.7|745484.2|744484.2|745515.7|744515.7|745476.6|744476.6|31
1638888190000|2021-12-07 14:43:10|745487.5|744487.5|745481.5|744481.5|745497.1|744497.1|745464|744464|28
1638888200000|2021-12-07 14:43:20|745487.4|744487.4|745588.9|744588.9|745596.2|744596.2|745482.5|744482.5|30
1638888210000|2021-12-07 14:43:30|745590.6|744590.6|745563.7|744563.7|745591.1|744591.1|745560.9|744560.9|28
1638888220000|2021-12-07 14:43:40|745563.9|744563.9|745601.8|744601.8|745607.5|744607.5|745557.7|744557.7|22
1638888230000|2021-12-07 14:43:50|745601.4|744601.4|745565.4|744565.4|745605.9|744605.9|745558.9|744558.9|31
1638888240000|2021-12-07 14:44:00|745562|744562|745490.9|744490.9|745571.9|744571.9|745487.5|744487.5|27
1638888250000|2021-12-07 14:44:10|745495.8|744495.8|745478.4|744478.4|745495.8|744495.8|745476.2|744476.2|23
1638888260000|2021-12-07 14:44:20|745478|744478|745506.3|744506.3|745515.6|744515.6|745478|744478|27
1638888270000|2021-12-07 14:44:30|745468.5|744468.5|745395.2|744395.2|745468.5|744468.5|745379.5|744379.5|31
1638888280000|2021-12-07 14:44:40|745388.9|744388.9|745508.1|743508.1|745508.1|744394.7|744987|743442.1|35
1638888290000|2021-12-07 14:44:50|745438|743438|745491.7|743491.7|745502.3|743979.7|744979.7|743414.4|36
1638888300000|2021-12-07 14:45:00|745473.6|743473.6|744981.6|743981.6|745500.3|743985.2|744971.2|743462.4|39
1638888310000|2021-12-07 14:45:10|744980.5|743980.5|745079.1|744079.1|745572.3|744079.1|744973.3|743472|36
1638888320000|2021-12-07 14:45:20|745076.7|744076.7|745567.8|743567.8|745656.7|744076.7|745076.7|743567.8|33
1638888330000|2021-12-07 14:45:30|745572.1|743572.1|745589.9|743589.9|745613|744116.6|745083|743572.1|33
1638888340000|2021-12-07 14:45:40|745064|744064|744977.2|743977.2|745513.1|744064|744941.8|743482.6|38
1638888350000|2021-12-07 14:45:50|744967|743967|745086|744086|745100.4|744100.4|744967|743967|35
1638888360000|2021-12-07 14:46:00|745100.4|744100.4|745074.4|744074.4|745609.7|744122.1|745069|743571.5|39
1638888370000|2021-12-07 14:46:10|745100.5|744100.5|745063.5|744063.5|745108.9|744108.9|745063.5|744063.5|34
1638888380000|2021-12-07 14:46:20|745076.5|744076.5|745150.6|744150.6|745169.7|744169.7|745061.7|744061.7|37
1638888390000|2021-12-07 14:46:30|745168.6|744168.6|745154|744154|745174.5|744174.5|745150.2|744150.2|29
1638888400000|2021-12-07 14:46:40|745165|744165|745163.9|744163.9|745172.5|744172.5|745146.1|744146.1|31
1638888410000|2021-12-07 14:46:50|745157.3|744157.3|745173.3|744173.3|745173.8|744173.8|745152.9|744152.9|30
1638888420000|2021-12-07 14:47:00|745172.1|744172.1|745168.6|744168.6|745218.6|744218.6|745158.6|744158.6|35
1638888430000|2021-12-07 14:47:10|745174.2|744174.2|745176.5|744176.5|745192.1|744192.1|745148.6|744148.6|37
1638888440000|2021-12-07 14:47:20|745177|744177|744974.2|743974.2|745183.7|744183.7|744965.5|743965.5|32
1638888450000|2021-12-07 14:47:30|744979.8|743979.8|744985.7|743985.7|745002.4|744002.4|744966.9|743966.9|36
1638888460000|2021-12-07 14:47:40|744986.6|743986.6|744888.5|743888.5|744997.1|743997.1|744873.6|743873.6|39
1638888470000|2021-12-07 14:47:50|744875.2|743875.2|744962.4|743962.4|744976.1|743976.1|744864.3|743864.3|39
1638888480000|2021-12-07 14:48:00|744970.9|743970.9|744957.1|743957.1|744970.9|743970.9|744886.3|743886.3|37
1638888490000|2021-12-07 14:48:10|744974.1|743974.1|745000.8|744000.8|745505|744034.1|744974.1|743505|35
1638888500000|2021-12-07 14:48:20|745001.6|744001.6|745447|743447|745475.5|744012.9|744933.6|743434.4|36
1638888510000|2021-12-07 14:48:30|745448.3|743448.3|745472.9|743472.9|745472.9|743997.8|744935.4|743448.3|34
1638888520000|2021-12-07 14:48:40|745473.7|743473.7|744940.6|743940.6|745479.1|743958.7|744923.3|743461.9|36
1638888530000|2021-12-07 14:48:50|744951.2|743951.2|744978.7|743978.7|745465|743979.9|744938.8|743465|35
1638888540000|2021-12-07 14:49:00|744975.8|743975.8|744947.6|743947.6|744978.3|743978.3|744930.6|743930.6|34
1638888550000|2021-12-07 14:49:10|744946.8|743946.8|744907.8|743907.8|745393.5|743967.9|744907.8|743393.5|33
1638888560000|2021-12-07 14:49:20|744910.8|743910.8|744938.7|743938.7|745381.2|743949.7|744889.9|743381.2|32
1638888570000|2021-12-07 14:49:30|744947.8|743947.8|744933.8|743933.8|744950.4|743950.4|744929.8|743929.8|30
1638888580000|2021-12-07 14:49:40|744927.1|743927.1|744920.5|743920.5|744946.3|743946.3|744918.4|743918.4|32
1638888590000|2021-12-07 14:49:50|744910.5|743910.5|744904.9|743904.9|744925.1|743925.1|744893.9|743893.9|25
1638888600000|2021-12-07 14:50:00|744903.5|743903.5|744916.3|743916.3|744935.5|743935.5|744876.5|743876.5|37
1638888610000|2021-12-07 14:50:10|744911.8|743911.8|744910.4|743910.4|744950.1|743950.1|744894.7|743894.7|36
1638888620000|2021-12-07 14:50:20|744906.2|743906.2|745000.5|744000.5|745000.5|744000.5|744900|743900|35
1638888630000|2021-12-07 14:50:30|744998|743998|744905.8|743905.8|744999|743999|744896.9|743896.9|40
1638888640000|2021-12-07 14:50:40|744890|743890|744778.3|743778.3|744899.2|743899.2|744778.3|743778.3|38
1638888650000|2021-12-07 14:50:50|744782.2|743782.2|744722.7|743722.7|744852.1|743852.1|744714|743714|36
1638888660000|2021-12-07 14:51:00|744716.9|743716.9|744866.3|743866.3|744866.3|743866.3|744714.9|743714.9|39
1638888670000|2021-12-07 14:51:10|744859.7|743859.7|744937.6|743937.6|744946.6|743946.6|744858.2|743858.2|28
1638888680000|2021-12-07 14:51:20|744935.6|743935.6|744842.9|743842.9|744944.2|743944.2|744792.3|743792.3|37
1638888690000|2021-12-07 14:51:30|744863.4|743863.4|744747|743747|744887.2|743887.2|744736.7|743736.7|37
1638888700000|2021-12-07 14:51:40|744745|743745|744743.5|743743.5|744756.6|743756.6|744725.6|743725.6|35
1638888710000|2021-12-07 14:51:50|744743.3|743743.3|744740.3|743740.3|744747.7|743747.7|744731.4|743731.4|32
1638888720000|2021-12-07 14:52:00|744741.3|743741.3|744746.4|743746.4|745248.2|743751.4|744687.6|743236.5|36
1638888730000|2021-12-07 14:52:10|744744.1|743744.1|744832.7|743832.7|745296.9|743832.7|744734.5|743243.2|39
1638888740000|2021-12-07 14:52:20|744822.4|743822.4|744876.8|743876.8|745360.1|743876.8|744805.2|743351.9|36
1638888750000|2021-12-07 14:52:30|744873.5|743873.5|744977.6|743977.6|744977.6|743977.6|744864.5|743864.5|38
1638888760000|2021-12-07 14:52:40|744979.5|743979.5|744998.2|743998.2|745006.4|744006.4|744977.4|743977.4|35
1638888770000|2021-12-07 14:52:50|744999.8|743999.8|744883.5|743883.5|744999.8|743999.8|744864.2|743864.2|34
1638888780000|2021-12-07 14:53:00|744901|743901|744886.4|743886.4|744909.4|743909.4|744870.7|743870.7|38
1638888790000|2021-12-07 14:53:10|744885.9|743885.9|744765.6|743765.6|745387|743891.6|744756.5|743331.9|34
1638888800000|2021-12-07 14:53:20|744837.2|743837.2|744945|743945|744945|743945|744818.1|743818.1|38
1638888810000|2021-12-07 14:53:30|744943.4|743943.4|744797.2|743797.2|744951.9|743951.9|744797.2|743797.2|33
1638888820000|2021-12-07 14:53:40|744788.8|743788.8|744794.5|743794.5|744818.5|743818.5|744774.7|743774.7|32
1638888830000|2021-12-07 14:53:50|744805.4|743805.4|744799.2|743799.2|744825.8|743825.8|744745.1|743745.1|34
1638888840000|2021-12-07 14:54:00|744793.5|743793.5|744700.1|743700.1|745259.2|743816.5|744674.4|743234.7|32
1638888850000|2021-12-07 14:54:10|744696.7|743696.7|744554|743554|744704.5|743704.5|744511.5|743511.5|37
1638888860000|2021-12-07 14:54:20|744553.6|743553.6|744537.4|743537.4|744564.9|743564.9|744524.8|743524.8|35
1638888870000|2021-12-07 14:54:30|744512.7|743512.7|744455.9|743455.9|744512.7|743512.7|744420.9|743420.9|36
1638888880000|2021-12-07 14:54:40|744444.7|743444.7|744591.9|743591.9|745087.9|743595.5|744444.7|743087.9|38
1638888890000|2021-12-07 14:54:50|744582.3|743582.3|744638.9|743638.9|744647.2|743647.2|744582.3|743582.3|35
1638888900000|2021-12-07 14:55:00|744636.8|743636.8|744572.8|743572.8|744647.1|743647.1|744468.1|743468.1|35
1638888910000|2021-12-07 14:55:10|744587.3|743587.3|744458.8|743458.8|745025.2|743587.3|744436.1|743025.2|34
1638888920000|2021-12-07 14:55:20|744464|743464|744489|743489|744490.9|743490.9|744446.4|743446.4|34
1638888930000|2021-12-07 14:55:30|744475.5|743475.5|744481.3|743481.3|744495|743495|744461|743461|35
1638888940000|2021-12-07 14:55:40|744473.9|743473.9|744462.6|743462.6|744476|743476|744442.6|743442.6|26
1638888950000|2021-12-07 14:55:50|744460.4|743460.4|744487.3|743487.3|744514.6|743514.6|744436.3|743436.3|37
1638888960000|2021-12-07 14:56:00|744482.2|743482.2|744573.5|743573.5|745082.7|743587.6|744454.7|743073.1|36
1638888970000|2021-12-07 14:56:10|744568.1|743568.1|744580|743580|744590|743590|744567.2|743567.2|29
1638888980000|2021-12-07 14:56:20|744568.9|743568.9|744585.3|743585.3|744594.3|743594.3|744568.9|743568.9|28
1638888990000|2021-12-07 14:56:30|744586.9|743586.9|744594.5|743594.5|744617.8|743617.8|744569.6|743569.6|30
1638889000000|2021-12-07 14:56:40|744601.3|743601.3|744577|743577|744616.8|743616.8|744527|743527|37
1638889010000|2021-12-07 14:56:50|744569.1|743569.1|744475|743475|744588|743588|744475|743475|34
1638889020000|2021-12-07 14:57:00|744393.6|743393.6|744485.6|743485.6|744522.3|743522.3|744393.6|743393.6|36
1638889030000|2021-12-07 14:57:10|744477.6|743477.6|744468.5|743468.5|744499.7|743499.7|744463.3|743463.3|31
1638889040000|2021-12-07 14:57:20|744467.8|743467.8|744583.7|743583.7|744589.5|743589.5|744467.2|743467.2|27
1638889050000|2021-12-07 14:57:30|744585.2|743585.2|744575.3|743575.3|744588.6|743588.6|744569.5|743569.5|22
1638889060000|2021-12-07 14:57:40|744577|743577|744574.1|743574.1|744581.4|743581.4|744571.8|743571.8|21
1638889070000|2021-12-07 14:57:50|744572.9|743572.9|744573|743573|744591.7|743591.7|744571.8|743571.8|26
1638889080000|2021-12-07 14:58:00|744573.8|743573.8|744584.8|743584.8|744591.3|743591.3|744571|743571|23
1638889090000|2021-12-07 14:58:10|744583.9|743583.9|744629.8|743629.8|744681.6|743681.6|744583.9|743583.9|37
1638889100000|2021-12-07 14:58:20|744628.2|743628.2|744563.4|743563.4|744629.6|743629.6|744563.4|743563.4|28
1638889110000|2021-12-07 14:58:30|744568.1|743568.1|744555.8|743555.8|744574.9|743574.9|744532.2|743532.2|30
1638889120000|2021-12-07 14:58:40|744545.8|743545.8|744545.1|743545.1|744545.8|743545.8|744422.4|743422.4|35
1638889130000|2021-12-07 14:58:50|744548.1|743548.1|744550.8|743550.8|744582.4|743582.4|744542.4|743542.4|31
1638889140000|2021-12-07 14:59:00|744531.3|743531.3|744561.4|743561.4|744584|743584|744531.3|743531.3|27
1638889150000|2021-12-07 14:59:10|744562.9|743562.9|744563.8|743563.8|744570.6|743570.6|744543.5|743543.5|21
1638889160000|2021-12-07 14:59:20|744565.4|743565.4|744539.4|743539.4|744568.9|743568.9|744494|743494|35
1638889170000|2021-12-07 14:59:30|744532.6|743532.6|744558.6|743558.6|744566.2|743566.2|744532.6|743532.6|24
1638889180000|2021-12-07 14:59:40|744565.2|743565.2|744563.5|743563.5|744584.7|743584.7|744551.5|743551.5|31
1638889190000|2021-12-07 14:59:50|744538.7|743538.7|745388|743388|745511.8|743978.4|744522.4|743376.7|40
1638889200000|2021-12-07 15:00:00|744871.6|743871.6|745373.1|743373.1|745393.9|743885.2|744858.8|743289.5|38
1638889210000|2021-12-07 15:00:10|744875.4|743875.4|744955|742955|745304.6|743884|744697.6|742955|36
1638889220000|2021-12-07 15:00:20|744438.5|743438.5|744897.2|742897.2|744931.2|743438.5|744411.2|742868|39
1638889230000|2021-12-07 15:00:30|744893.6|742893.6|744439.4|743439.4|744950.2|743443.1|744379.9|742877.7|33
1638889240000|2021-12-07 15:00:40|744452.9|743452.9|745277.7|743277.7|745464|743769.9|744452.9|742952.8|38
1638889250000|2021-12-07 15:00:50|745276.8|743276.8|745291.8|743291.8|745295.9|743295.9|745207.3|743207.3|33
1638889260000|2021-12-07 15:01:00|745258.5|743258.5|745167|743167|745258.5|743258.5|745071.7|743071.7|35
1638889270000|2021-12-07 15:01:10|745165.3|743165.3|745163.6|743163.6|745173.7|743173.7|745082.8|743082.8|30
1638889280000|2021-12-07 15:01:20|745159.3|743159.3|745139.2|743139.2|745198.8|743198.8|745139.2|743139.2|37
1638889290000|2021-12-07 15:01:30|745144.2|743144.2|745235|743235|745235|743235|745144.2|743144.2|25
1638889300000|2021-12-07 15:01:40|745233.6|743233.6|745234|743234|745253.9|743253.9|745226.4|743226.4|31
1638889310000|2021-12-07 15:01:50|745232.8|743232.8|745236|743236|745264|743264|745225.2|743225.2|25
1638889320000|2021-12-07 15:02:00|745236.8|743236.8|745301.1|743301.1|745301.1|743301.1|745145.8|743145.8|36
1638889330000|2021-12-07 15:02:10|745310.7|743310.7|745203.9|743203.9|745310.7|743310.7|745203.9|743203.9|37
1638889340000|2021-12-07 15:02:20|745167.4|743167.4|745271|743271|745271.1|743271.1|745154.7|743154.7|35
1638889350000|2021-12-07 15:02:30|745268|743268|745218.5|743218.5|745319.9|743319.9|745218.5|743218.5|35
1638889360000|2021-12-07 15:02:40|745217.3|743217.3|744720.2|743720.2|745227.7|743742.1|744719.2|743206.7|36
1638889370000|2021-12-07 15:02:50|744719.2|743719.2|744746.7|743746.7|745233.5|743754.3|744719.2|743220.7|35
1638889380000|2021-12-07 15:03:00|744730.5|743730.5|744732.7|743732.7|745224.8|743741.8|744719.4|743224.8|32
1638889390000|2021-12-07 15:03:10|744735.6|743735.6|744740.3|743740.3|745260|743757.5|744726.8|743259.5|18
1638889400000|2021-12-07 15:03:20|744735|743735|744791.7|743791.7|745181.6|743800.7|744668.6|743159.2|34
1638889410000|2021-12-07 15:03:30|744781.2|743781.2|744760.5|743760.5|745296.9|743806.2|744751.2|743249|27
1638889420000|2021-12-07 15:03:40|744758.7|743758.7|744845.5|743845.5|744859.9|743859.9|744758.7|743758.7|31
1638889430000|2021-12-07 15:03:50|744848|743848|744805.3|743805.3|745352|743853.4|744799.8|743352|32
1638889440000|2021-12-07 15:04:00|744806.8|743806.8|744763.1|743763.1|745314.8|743819.7|744731.9|743249|32
1638889450000|2021-12-07 15:04:10|744779.6|743779.6|744733.8|743733.8|744779.6|743779.6|744729.1|743729.1|22
1638889460000|2021-12-07 15:04:20|744732.9|743732.9|744790|743790|744795.9|743795.9|744732.9|743732.9|32
1638889470000|2021-12-07 15:04:30|744780.1|743780.1|744757.4|743757.4|745233.6|743788.9|744729.3|743233.6|26
1638889480000|2021-12-07 15:04:40|744756.2|743756.2|744770.4|743770.4|744776.8|743776.8|744718.9|743718.9|30
1638889490000|2021-12-07 15:04:50|744765.2|743765.2|744642.2|743642.2|745151.9|743765.2|744639.1|743145.1|31
1638889500000|2021-12-07 15:05:00|744637.4|743637.4|744651.1|743651.1|745113.2|743663.6|744558.4|743113.2|35
1638889510000|2021-12-07 15:05:10|744649.2|743649.2|745128.8|743128.8|745128.8|743672.2|744549.3|743073.1|31
1638889520000|2021-12-07 15:05:20|745128.2|743128.2|745074.3|743074.3|745128.2|743682.5|744562.7|743074.3|31
1638889530000|2021-12-07 15:05:30|744573|743573|744576|743576|744596.8|743596.8|744571.2|743571.2|22
1638889540000|2021-12-07 15:05:40|744577.1|743577.1|744665.7|743665.7|744670.2|743670.2|744577.1|743577.1|29
1638889550000|2021-12-07 15:05:50|744650.2|743650.2|744634.2|743634.2|744710.8|743710.8|744624.9|743624.9|32
1638889560000|2021-12-07 15:06:00|744636.1|743636.1|744578.6|743578.6|744636.1|743636.1|744565.9|743565.9|35
1638889570000|2021-12-07 15:06:10|744586.7|743586.7|744700.1|743700.1|744729.8|743729.8|744586.7|743586.7|36
1638889580000|2021-12-07 15:06:20|744697.1|743697.1|744716.1|743716.1|744744.6|743744.6|744697.1|743697.1|25
1638889590000|2021-12-07 15:06:30|744719.5|743719.5|744687.6|743687.6|744739.7|743739.7|744687.6|743687.6|28
1638889600000|2021-12-07 15:06:40|744697.7|743697.7|744793.3|743793.3|744815.1|743815.1|744682.6|743682.6|27
1638889610000|2021-12-07 15:06:50|744780.4|743780.4|744815.1|743815.1|744815.1|743815.1|744742.5|743742.5|32
1638889620000|2021-12-07 15:07:00|744817.8|743817.8|744800.2|743800.2|744831.6|743831.6|744772.3|743772.3|35
1638889630000|2021-12-07 15:07:10|744803|743803|744681.9|743681.9|744803|743803|744665.3|743665.3|28
1638889640000|2021-12-07 15:07:20|744682|743682|744676.3|743676.3|744682|743682|744670.6|743670.6|20
1638889650000|2021-12-07 15:07:30|744678.2|743678.2|744662.9|743662.9|744715.7|743715.7|744648.4|743648.4|21
1638889660000|2021-12-07 15:07:40|744661.9|743661.9|744679.5|743679.5|744684.9|743684.9|744661.9|743661.9|20
1638889670000|2021-12-07 15:07:50|744676.9|743676.9|744677.3|743677.3|744684.1|743684.1|744650.5|743650.5|33
1638889680000|2021-12-07 15:08:00|744659.4|743659.4|744560.7|743560.7|744686|743686|744554.7|743554.7|32
1638889690000|2021-12-07 15:08:10|744560.5|743560.5|744591.8|743591.8|744592|743592|744560.5|743560.5|22
1638889700000|2021-12-07 15:08:20|744592.4|743592.4|744570.5|743570.5|744592.6|743592.6|744570.1|743570.1|28
1638889710000|2021-12-07 15:08:30|744549.8|743549.8|744542.9|743542.9|744561.4|743561.4|744529|743529|30
1638889720000|2021-12-07 15:08:40|744543.5|743543.5|744545.3|743545.3|744556.5|743556.5|744536.4|743536.4|23
1638889730000|2021-12-07 15:08:50|744545.4|743545.4|744544.5|743544.5|744552.8|743552.8|744540.2|743540.2|20
1638889740000|2021-12-07 15:09:00|744543.7|743543.7|744586.1|743586.1|744601.6|743601.6|744543.7|743543.7|32
1638889750000|2021-12-07 15:09:10|744575.9|743575.9|744583.3|743583.3|744597.2|743597.2|744575.1|743575.1|32
1638889760000|2021-12-07 15:09:20|744584.3|743584.3|744637.1|743637.1|744667.1|743667.1|744565.4|743565.4|30
1638889770000|2021-12-07 15:09:30|744631|743631|744582.8|743582.8|744631|743631|744577.4|743577.4|30
1638889780000|2021-12-07 15:09:40|744583.5|743583.5|744557.6|743557.6|744583.6|743583.6|744549.1|743549.1|28
1638889790000|2021-12-07 15:09:50|744557.4|743557.4|744571.2|743571.2|744571.8|743571.8|744550.8|743550.8|26
1638889800000|2021-12-07 15:10:00|744571.5|743571.5|744587.8|743587.8|744619.6|743619.6|744561.8|743561.8|36
1638889810000|2021-12-07 15:10:10|744585.2|743585.2|744564.4|743564.4|744612.5|743612.5|744548|743548|35
1638889820000|2021-12-07 15:10:20|744556.7|743556.7|744438.1|743438.1|744561.6|743561.6|744438.1|743438.1|28
1638889830000|2021-12-07 15:10:30|744440|743440|744403.2|743403.2|744451.5|743451.5|744390|743390|34
1638889840000|2021-12-07 15:10:40|744402.4|743402.4|744514.9|743514.9|744514.9|743514.9|744402.2|743402.2|33
1638889850000|2021-12-07 15:10:50|744518.5|743518.5|744493.9|743493.9|744521.6|743521.6|744493.9|743493.9|26
1638889860000|2021-12-07 15:11:00|744493.4|743493.4|744471.3|743471.3|744510.4|743510.4|744464.3|743464.3|30
1638889870000|2021-12-07 15:11:10|744484.4|743484.4|744482.1|743482.1|744494.2|743494.2|744442.8|743442.8|31
1638889880000|2021-12-07 15:11:20|744488.2|743488.2|744527.7|743527.7|744536.9|743536.9|744485.8|743485.8|22
1638889890000|2021-12-07 15:11:30|744526.1|743526.1|744425.7|743425.7|744542.6|743542.6|744425.7|743425.7|37
1638889900000|2021-12-07 15:11:40|744394.2|743394.2|744371.6|743371.6|744397.9|743397.9|744365.9|743365.9|29
1638889910000|2021-12-07 15:11:50|744371.5|743371.5|744386.3|743386.3|744420.9|743420.9|744116.8|743116.8|37
1638889920000|2021-12-07 15:12:00|744387.4|743387.4|744912.9|742912.9|744947|743446.9|744378.5|742887.6|36
1638889930000|2021-12-07 15:12:10|744922.6|742922.6|744269.8|743269.8|744922.6|743284.5|744263.3|742759.2|32
1638889940000|2021-12-07 15:12:20|744268|743268|744240.5|743240.5|744761.3|743279.1|744240.5|742739.6|37
1638889950000|2021-12-07 15:12:30|744742.6|742742.6|744743.5|742743.5|744746.7|743248.2|744243.4|742737.2|28
1638889960000|2021-12-07 15:12:40|744234.4|743234.4|744221|743221|744766|743234.4|744214.4|742735.3|29
1638889970000|2021-12-07 15:12:50|744204.5|743204.5|744169.8|743169.8|744222.5|743222.5|744168.8|743168.8|27
1638889980000|2021-12-07 15:13:00|744165.5|743165.5|744166.7|743166.7|744184.7|743184.7|744161|743161|25
1638889990000|2021-12-07 15:13:10|744173.8|743173.8|744167.4|743167.4|744186.6|743186.6|744152.2|743152.2|37
1638890000000|2021-12-07 15:13:20|744141.9|743141.9|744151.1|743151.1|744157.3|743157.3|744141.8|743141.8|24
1638890010000|2021-12-07 15:13:30|744152.2|743152.2|744145.9|743145.9|744152.2|743152.2|744129.1|743129.1|24
1638890020000|2021-12-07 15:13:40|744141.3|743141.3|743939|742939|744142.1|743142.1|743906.3|742906.3|31
1638890030000|2021-12-07 15:13:50|743909.5|742909.5|743897|742897|743975|742975|743897|742897|38
1638890040000|2021-12-07 15:14:00|743920.8|742920.8|743864|742864|743924|742924|743802.7|742802.7|32
1638890050000|2021-12-07 15:14:10|743863.7|742863.7|743875.3|742875.3|743925.7|742925.7|743861.3|742861.3|27
1638890060000|2021-12-07 15:14:20|743872.9|742872.9|743900.1|742900.1|743900.1|742900.1|743842.9|742842.9|34
1638890070000|2021-12-07 15:14:30|743903.5|742903.5|743868.5|742868.5|743910.1|742910.1|743867.6|742867.6|28
1638890080000|2021-12-07 15:14:40|743867.2|742867.2|743865.4|742865.4|743880|742880|743851.8|742851.8|28
1638890090000|2021-12-07 15:14:50|743862.7|742862.7|743860.5|742860.5|743864.9|742864.9|743850.1|742850.1|23
1638890100000|2021-12-07 15:15:00|743860.8|742860.8|743815.3|742815.3|743860.8|742860.8|743811.7|742811.7|34
1638890110000|2021-12-07 15:15:10|743825.6|742825.6|743756.2|742756.2|743828.8|742828.8|743753|742753|29
1638890120000|2021-12-07 15:15:20|743762.1|742762.1|743758.4|742758.4|743763.8|742763.8|743731.9|742731.9|30
1638890130000|2021-12-07 15:15:30|743757.3|742757.3|743616.3|742616.3|743776.4|742776.4|743565|742565|35
1638890140000|2021-12-07 15:15:40|743600.4|742600.4|742916.1|740916.1|743939.9|742637.1|742910.5|740910.5|39
1638890150000|2021-12-07 15:15:50|742932.4|740932.4|743435.2|741435.2|743442.6|741442.6|742858.7|740858.7|40
1638890160000|2021-12-07 15:16:00|743398.3|741398.3|743374.2|741374.2|743492.7|741492.7|743327|741327|39
1638890170000|2021-12-07 15:16:10|743359.6|741359.6|742973.8|740973.8|743405.7|741405.7|742973.8|740973.8|38
1638890180000|2021-12-07 15:16:20|742950.1|740950.1|742977.2|740977.2|743136.4|741136.4|742909.4|740909.4|40
1638890190000|2021-12-07 15:16:30|742958.7|740958.7|742942.4|740942.4|743060.6|741060.6|742880.7|740880.7|39
1638890200000|2021-12-07 15:16:40|742929.5|740929.5|742935.2|740935.2|743042.2|741042.2|742920.5|740920.5|39
1638890210000|2021-12-07 15:16:50|742938.4|740938.4|742922.5|740922.5|742938.8|740938.8|742877.3|740877.3|39
1638890220000|2021-12-07 15:17:00|742938.9|740938.9|743044.7|741044.7|743049.1|741049.1|742903.5|740903.5|38
1638890230000|2021-12-07 15:17:10|743056.2|741056.2|743241.3|741241.3|743262.7|741262.7|743030|741030|38
1638890240000|2021-12-07 15:17:20|743237.1|741237.1|743200.1|741200.1|743266.8|741266.8|743174.4|741174.4|35
1638890250000|2021-12-07 15:17:30|743202.7|741202.7|743247.4|741247.4|743247.4|741247.4|743190.4|741190.4|40
1638890260000|2021-12-07 15:17:40|743236.9|741236.9|743335|741335|743359.6|741359.6|743223.6|741223.6|38
1638890270000|2021-12-07 15:17:50|743341.5|741341.5|743348.6|741348.6|743353.8|741353.8|743316.7|741316.7|38
1638890280000|2021-12-07 15:18:00|743346.4|741346.4|742739.4|741739.4|743349.6|741746.4|742727.3|741236.3|24
1638890290000|2021-12-07 15:18:10|742728.2|741728.2|743366.3|741366.3|743367.6|741739.5|742717.3|741314.1|38
1638890300000|2021-12-07 15:18:20|743367.2|741367.2|743236.2|741236.2|743367.2|741367.2|743214.6|741214.6|38
1638890310000|2021-12-07 15:18:30|743235.4|741235.4|743252.9|741252.9|743267.7|741267.7|743231.7|741231.7|37
1638890320000|2021-12-07 15:18:40|743243.9|741243.9|743224.7|741224.7|743269.7|741804.9|742737.1|741211.6|35
1638890330000|2021-12-07 15:18:50|743213.2|741213.2|743279.2|741279.2|743279.2|741279.2|743202.3|741202.3|36
1638890340000|2021-12-07 15:19:00|743280.2|741280.2|743200.2|741200.2|743303|741779|742774|741198.8|38
1638890350000|2021-12-07 15:19:10|743192.1|741192.1|743027.2|741027.2|743192.1|741549.8|742530|741021.7|36
1638890360000|2021-12-07 15:19:20|743027.7|741027.7|742565.6|741565.6|743063.3|741566.8|742546|741024.4|25
1638890370000|2021-12-07 15:19:30|742605.9|741605.9|743358.7|741358.7|743365.7|741849.7|742605.9|741190|34
1638890380000|2021-12-07 15:19:40|743335.7|741335.7|743336.3|741336.3|743377.5|741890.8|742805.9|741279.4|35
1638890390000|2021-12-07 15:19:50|743329.8|741329.8|743237.6|741237.6|743341.4|741341.4|743237.6|741237.6|36
1638890400000|2021-12-07 15:20:00|743243.2|741243.2|742472.6|741472.6|743243.2|741626.5|742446.7|740931.6|38
1638890410000|2021-12-07 15:20:10|742472.8|741472.8|742535.4|741535.4|743014.5|741535.4|742433.7|740954.6|36
1638890420000|2021-12-07 15:20:20|742521.9|741521.9|742510.5|741510.5|742538.7|741538.7|742494.8|741494.8|27
1638890430000|2021-12-07 15:20:30|742510.4|741510.4|742948.1|740948.1|742988.6|741511.1|742321.4|740917.3|36
1638890440000|2021-12-07 15:20:40|742947.2|740947.2|743247.7|741247.7|743277.8|741277.8|742947.2|740947.2|37
1638890450000|2021-12-07 15:20:50|743261.9|741261.9|743249.8|741249.8|743268.9|741747.6|742728.9|741194.1|33
1638890460000|2021-12-07 15:21:00|743251.2|741251.2|743154.5|741154.5|743251.2|741730.1|742670.3|741154.5|27
1638890470000|2021-12-07 15:21:10|742689.9|741689.9|743308.6|741308.6|743347|741845|742689.9|741196.5|32
1638890480000|2021-12-07 15:21:20|743322.5|741322.5|742976.6|741976.6|743502.2|742007.6|742941.5|741313.5|27
1638890490000|2021-12-07 15:21:30|742979.5|741979.5|743522.1|741522.1|743568.4|742033.4|742973.1|741498.5|31
1638890500000|2021-12-07 15:21:40|743526.2|741526.2|743579.6|741579.6|743593.9|742077.6|743002.2|741489.2|37
1638890510000|2021-12-07 15:21:50|743574.8|741574.8|743557.9|741557.9|743589.7|742083.7|743050.7|741550.2|30
1638890520000|2021-12-07 15:22:00|743557.7|741557.7|743055|742055|743557.7|742055|743023.4|741492.9|35
1638890530000|2021-12-07 15:22:10|743531|741531|743575.2|741575.2|743609.3|742110.1|743023.5|741531|30
1638890540000|2021-12-07 15:22:20|743569.2|741569.2|743541.3|741541.3|743606.9|742099|743052.5|741541.3|31
1638890550000|2021-12-07 15:22:30|743520|741520|742835.3|741835.3|743520|742035.6|742835.3|741520|34
1638890560000|2021-12-07 15:22:40|742809.9|741809.9|742812.8|741812.8|743326.3|741828.4|742771.6|741290|36
1638890570000|2021-12-07 15:22:50|742835.7|741835.7|742910.5|741910.5|743494.5|741974.1|742835.7|741338.4|34
1638890580000|2021-12-07 15:23:00|743424.3|741424.3|742826.9|741826.9|743424.3|741889.6|742819.3|741327.1|38
1638890590000|2021-12-07 15:23:10|742821.3|741821.3|742801.9|741801.9|743329.6|741821.3|742799.9|741302.8|36
1638890600000|2021-12-07 15:23:20|742799|741799|742802.7|741802.7|742821.8|741821.8|742799|741799|32
1638890610000|2021-12-07 15:23:30|742800.2|741800.2|742961.6|741961.6|743358.2|741967.8|742797.4|741358.2|34
1638890620000|2021-12-07 15:23:40|742997.2|741997.2|743092.3|742092.3|743584.6|742092.3|742997.2|741541|36
1638890630000|2021-12-07 15:23:50|743091|742091|743129.5|742129.5|743155.7|742155.7|743091|742091|24
1638890640000|2021-12-07 15:24:00|743068.8|742068.8|743352.1|741352.1|743523|742068.8|742848.2|741343.9|36
1638890650000|2021-12-07 15:24:10|743356.9|741356.9|742956.2|741956.2|743483.4|741980.2|742875.3|741356.9|37
1638890660000|2021-12-07 15:24:20|742948.5|741948.5|743483|741483|743483|741963.4|742915.8|741442.3|33
1638890670000|2021-12-07 15:24:30|743471.3|741471.3|742962.9|741962.9|743487.9|741994.1|742946.8|741451.7|34
1638890680000|2021-12-07 15:24:40|742965.2|741965.2|742949.2|741949.2|743444.2|741965.2|742833.5|741366.5|36
1638890690000|2021-12-07 15:24:50|742949|741949|743012|742012|743517.7|742012|742945.2|741498.6|34
1638890700000|2021-12-07 15:25:00|743006|742006|743078.9|741078.9|743316.9|742006|742600.9|741064.8|38
1638890710000|2021-12-07 15:25:10|743088.9|741088.9|743359.7|741359.7|743468.4|741653.5|742653.5|741058.8|34
1638890720000|2021-12-07 15:25:20|743382.6|741382.6|743388.4|741388.4|743446.4|741446.4|743306.9|741306.9|35
1638890730000|2021-12-07 15:25:30|743370.5|741370.5|743397.7|741397.7|743406.4|741406.4|743254.1|741254.1|34
1638890740000|2021-12-07 15:25:40|743396.1|741396.1|743492.3|741492.3|743492.3|741492.3|743392.7|741392.7|36
1638890750000|2021-12-07 15:25:50|743497.1|741497.1|742959.7|741959.7|743510.1|742039.5|742951.5|741454.7|35
1638890760000|2021-12-07 15:26:00|742977.3|741977.3|742943.3|741943.3|743512|742007.6|742837.1|741368.1|35
1638890770000|2021-12-07 15:26:10|742938|741938|743407.9|741407.9|743407.9|741976.2|742891.3|741407.9|24
1638890780000|2021-12-07 15:26:20|743409.1|741409.1|743035.9|742035.9|743524.5|742040.5|742903.5|741396.1|33
1638890790000|2021-12-07 15:26:30|743522.5|741522.5|742984.8|741984.8|743522.5|742039.5|742983.7|741502.5|31
1638890800000|2021-12-07 15:26:40|742990.4|741990.4|743007.2|742007.2|743512.5|742010.7|742986.7|741489.3|32
1638890810000|2021-12-07 15:26:50|743010.7|742010.7|742992.2|741992.2|743491.5|742010.7|742876.2|741368.6|39
1638890820000|2021-12-07 15:27:00|742995.9|741995.9|742943|741943|743493.3|742003.5|742878.6|741395.8|34
1638890830000|2021-12-07 15:27:10|742937.5|741937.5|742914.6|741914.6|743007.5|742007.5|742890.6|741890.6|34
1638890840000|2021-12-07 15:27:20|742921.9|741921.9|742945.9|741945.9|743449.5|741945.9|742874.3|741376.3|39
1638890850000|2021-12-07 15:27:30|743455.3|741455.3|743198|741198|743469.9|742007.4|742666.7|741184|37
1638890860000|2021-12-07 15:27:40|743191.1|741191.1|741786.6|739786.6|743191.1|741686.8|741763.6|739763.6|40
1638890870000|2021-12-07 15:27:50|741777.2|739777.2|742317.1|740317.1|742352.2|740352.2|741777.2|739777.2|40
1638890880000|2021-12-07 15:28:00|742331.9|740331.9|742523.2|740523.2|742545.4|740545.4|742330.1|740330.1|40
1638890890000|2021-12-07 15:28:10|742537.1|740537.1|742412.3|740412.3|742537.1|740537.1|742142.1|740142.1|40
1638890900000|2021-12-07 15:28:20|742412.6|740412.6|742728.1|740728.1|742728.1|740728.1|742266.1|740266.1|40
1638890910000|2021-12-07 15:28:30|742667.7|740667.7|742864.4|740864.4|742864.4|740864.4|742585.5|740585.5|38
1638890920000|2021-12-07 15:28:40|742867.8|740867.8|742760.8|740760.8|742867.8|740867.8|742714.6|740714.6|38
1638890930000|2021-12-07 15:28:50|742749.5|740749.5|742687.8|740687.8|742788.1|740788.1|742683.3|740683.3|33
1638890940000|2021-12-07 15:29:00|742695.4|740695.4|742513.5|740513.5|742704.1|740704.1|742500.7|740500.7|33
1638890950000|2021-12-07 15:29:10|742511.5|740511.5|742450.3|740450.3|742521.6|740521.6|742424.9|740424.9|31
1638890960000|2021-12-07 15:29:20|742450.4|740450.4|742516.7|740516.7|742589.4|741120.5|742014.9|740450.2|36
1638890970000|2021-12-07 15:29:30|742512|740512|742643.6|740643.6|742649.7|741129.8|742048.2|740494.7|38
1638890980000|2021-12-07 15:29:40|742632.3|740632.3|742051.5|741051.5|742641.6|741128.2|742051.5|740632.3|32
1638890990000|2021-12-07 15:29:50|742492.5|740492.5|742022.3|741022.3|742549.7|741027|741978.1|740482.3|36
1638891000000|2021-12-07 15:30:00|742022.2|741022.2|741962.3|740962.3|742449.7|741022.2|741855|740395.4|37
1638891010000|2021-12-07 15:30:10|742477|740477|742555.3|740555.3|742574.3|741084.1|741939.3|740463.9|35
1638891020000|2021-12-07 15:30:20|742549.3|740549.3|742602.6|740602.6|742650|741133.6|742071.4|740540|37
1638891030000|2021-12-07 15:30:30|742597.2|740597.2|742641.1|740641.1|742641.1|741154.1|742079.7|740576.1|36
1638891040000|2021-12-07 15:30:40|742150.9|741150.9|742170.8|741170.8|742648.6|741179|742150.9|740628.3|27
1638891050000|2021-12-07 15:30:50|742171.6|741171.6|742776.3|740776.3|742823.9|741172.9|742157|740651.5|30
1638891060000|2021-12-07 15:31:00|742776.8|740776.8|742787.5|740787.5|742833.3|741416.3|742402.9|740766|36
1638891070000|2021-12-07 15:31:10|742779.6|740779.6|742829|740829|742829|741351.3|742269.3|740744.8|37
1638891080000|2021-12-07 15:31:20|742330.4|741330.4|742869.1|740869.1|742897|741330.4|742236.6|740732.4|33
1638891090000|2021-12-07 15:31:30|742849.1|740849.1|742237.1|741237.1|742849.1|741298.7|742228.5|740761.7|33
1638891100000|2021-12-07 15:31:40|742234.2|741234.2|742235.6|741235.6|742245.2|741245.2|742222.3|741222.3|33
1638891110000|2021-12-07 15:31:50|742239.2|741239.2|742139.7|741139.7|742713.3|741254.8|742124.1|740653.8|37
1638891120000|2021-12-07 15:32:00|742104.1|741104.1|742218.7|741218.7|742683.1|741232.9|742059.3|740669.2|32
1638891130000|2021-12-07 15:32:10|742716.5|740716.5|742735.6|740735.6|742779.5|741272.5|742242.2|740716.5|31
1638891140000|2021-12-07 15:32:20|742735.1|740735.1|742601.9|740601.9|742768.8|741096.2|742085.5|740592.1|37
1638891150000|2021-12-07 15:32:30|742595.8|740595.8|742780|740780|742780|741250.2|742250.2|740595.7|37
1638891160000|2021-12-07 15:32:40|742799.4|740799.4|743100.5|741100.5|743338|741511.9|742511.9|740774|40
1638891170000|2021-12-07 15:32:50|743092.2|741092.2|743044.2|741044.2|743095.3|741095.3|743043|741043|32
1638891180000|2021-12-07 15:33:00|743044.5|741044.5|742768.4|741768.4|743192.5|741776.4|742666.4|741007.1|38
1638891190000|2021-12-07 15:33:10|743271|741271|743289.3|741289.3|743311.8|741807.3|742759.2|741237.3|37
1638891200000|2021-12-07 15:33:20|743279.4|741279.4|743353.4|741353.4|743367.6|741367.6|743279.4|741279.4|39
1638891210000|2021-12-07 15:33:30|742848.9|741848.9|743396.5|741396.5|743408.9|741856.3|742824|741300.1|36
1638891220000|2021-12-07 15:33:40|743397.4|741397.4|742884.5|741884.5|743412.6|741905.3|742883.4|741396.1|33
1638891230000|2021-12-07 15:33:50|742883|741883|742880.5|741880.5|742912|741912|742880.5|741880.5|29
1638891240000|2021-12-07 15:34:00|742888|741888|742795.2|741795.2|742888|741888|742795.2|741795.2|35
1638891250000|2021-12-07 15:34:10|742789.4|741789.4|742757.2|741757.2|743307.4|741812.8|742735.9|741293|26
1638891260000|2021-12-07 15:34:20|742753.6|741753.6|742822.3|741822.3|742822.3|741822.3|742753.6|741753.6|30
1638891270000|2021-12-07 15:34:30|742876.4|741876.4|742774.3|741774.3|742876.4|741876.4|742771|741771|30
1638891280000|2021-12-07 15:34:40|742776.7|741776.7|742757.4|741757.4|742776.7|741776.7|742707.2|741707.2|39
1638891290000|2021-12-07 15:34:50|742758.3|741758.3|742722.9|741722.9|742759.3|741759.3|742714|741714|30
1638891300000|2021-12-07 15:35:00|742725.2|741725.2|742782.4|741782.4|742819.1|741819.1|742725.2|741725.2|32
1638891310000|2021-12-07 15:35:10|742782.8|741782.8|742754|741754|742782.8|741782.8|742735.3|741735.3|29
1638891320000|2021-12-07 15:35:20|742753.3|741753.3|742754.7|741754.7|742758.6|741758.6|742752.8|741752.8|16
1638891330000|2021-12-07 15:35:30|742754.3|741754.3|742760.1|741760.1|742760.1|741760.1|742753.4|741753.4|16
1638891340000|2021-12-07 15:35:40|742759|741759|742852.5|741852.5|742855.4|741855.4|742709|741709|34
1638891350000|2021-12-07 15:35:50|742859.7|741859.7|742910.8|741910.8|742952.9|741952.9|742858.8|741858.8|33
1638891360000|2021-12-07 15:36:00|742825.1|741825.1|742842.3|741842.3|742873.2|741873.2|742817.2|741817.2|31
1638891370000|2021-12-07 15:36:10|742837.4|741837.4|742918.8|741918.8|742919.1|741919.1|742832.8|741832.8|21
1638891380000|2021-12-07 15:36:20|742917.9|741917.9|742877.9|741877.9|742919.5|741919.5|742871.1|741871.1|25
1638891390000|2021-12-07 15:36:30|742879.5|741879.5|742921.4|741921.4|742934|741934|742879.5|741879.5|22
1638891400000|2021-12-07 15:36:40|742926.1|741926.1|742898.5|741898.5|742926.1|741926.1|742883.3|741883.3|28
1638891410000|2021-12-07 15:36:50|742897.9|741897.9|742911.4|741911.4|742911.4|741911.4|742884.5|741884.5|25
1638891420000|2021-12-07 15:37:00|742906.3|741906.3|742864.5|741864.5|742919.3|741919.3|742863.7|741863.7|33
1638891430000|2021-12-07 15:37:10|742863.5|741863.5|742899.6|741899.6|742905|741905|742863|741863|33
1638891440000|2021-12-07 15:37:20|742897.2|741897.2|742893.4|741893.4|742940.7|741940.7|742879.2|741879.2|32
1638891450000|2021-12-07 15:37:30|742888.4|741888.4|742867.4|741867.4|742888.4|741888.4|742845.3|741845.3|30
1638891460000|2021-12-07 15:37:40|742864.5|741864.5|742826.8|741826.8|742875.1|741875.1|742803.6|741803.6|23
1638891470000|2021-12-07 15:37:50|742824.4|741824.4|742822.6|741822.6|742896.7|741896.7|742818.2|741818.2|29
1638891480000|2021-12-07 15:38:00|742829|741829|742753.1|741753.1|742829|741829|742738.4|741738.4|30
1638891490000|2021-12-07 15:38:10|742762.5|741762.5|742911.1|741911.1|742923.3|741923.3|742762.5|741762.5|27
1638891500000|2021-12-07 15:38:20|742912.3|741912.3|742713.1|741713.1|743090.5|741914.9|742570.6|741080.3|25
1638891510000|2021-12-07 15:38:30|742716.3|741716.3|742618.2|741618.2|743220|741716.5|742555.6|741048.5|38
1638891520000|2021-12-07 15:38:40|742611.8|741611.8|742697.7|741697.7|743229.5|741722.7|742595.1|741229.5|39
1638891530000|2021-12-07 15:38:50|742708.8|741708.8|742764.4|741764.4|743239.3|741764.4|742664.5|741230.1|34
1638891540000|2021-12-07 15:39:00|742756.8|741756.8|742700|741700|743226.2|741770.5|742686.7|741204.6|34
1638891550000|2021-12-07 15:39:10|742702.5|741702.5|742575.6|741575.6|743198|741702.5|742575.6|741075.4|31
1638891560000|2021-12-07 15:39:20|742578.7|741578.7|742488|741488|743086.6|741578.7|742488|741080.7|34
1638891570000|2021-12-07 15:39:30|742488.2|741488.2|742548.7|741548.7|743059.3|741554.3|742488.2|741059.3|27
1638891580000|2021-12-07 15:39:40|742536|741536|742619.3|741619.3|743083.5|741619.3|742536|741075.2|33
1638891590000|2021-12-07 15:39:50|742620.1|741620.1|742621.7|741621.7|742640.9|741640.9|742613.9|741613.9|28
1638891600000|2021-12-07 15:40:00|742621.2|741621.2|742505.1|741505.1|743093.5|741621.2|742505.1|741068.3|29
1638891610000|2021-12-07 15:40:10|742520.1|741520.1|742515.6|741515.6|742547.7|741547.7|742505.5|741505.5|33
1638891620000|2021-12-07 15:40:20|742507.8|741507.8|742518.8|741518.8|742525.3|741525.3|742507.8|741507.8|31
1638891630000|2021-12-07 15:40:30|742518.2|741518.2|742602.3|741602.3|742617.8|741617.8|742515|741515|29
1638891640000|2021-12-07 15:40:40|742600.6|741600.6|742621.4|741621.4|742634.3|741634.3|742579.9|741579.9|34
1638891650000|2021-12-07 15:40:50|742624.5|741624.5|742610.8|741610.8|742630.7|741630.7|742610.8|741610.8|30
1638891660000|2021-12-07 15:41:00|742595.4|741595.4|742597.6|741597.6|742612.5|741612.5|742592.2|741592.2|31
1638891670000|2021-12-07 15:41:10|742596.2|741596.2|742565.4|741565.4|742609.1|741609.1|742558.9|741558.9|27
1638891680000|2021-12-07 15:41:20|742567.7|741567.7|742559|741559|742577.6|741577.6|742556|741556|21
1638891690000|2021-12-07 15:41:30|742561.8|741561.8|742556.8|741556.8|742561.8|741561.8|742549.1|741549.1|30
1638891700000|2021-12-07 15:41:40|742555.8|741555.8|742413.4|741413.4|742558.1|741558.1|742366.6|741366.6|32
1638891710000|2021-12-07 15:41:50|742420.3|741420.3|742436.4|741436.4|742436.4|741436.4|742412.6|741412.6|25
1638891720000|2021-12-07 15:42:00|742434.1|741434.1|742433.8|741433.8|742449.2|741449.2|742426.5|741426.5|32
1638891730000|2021-12-07 15:42:10|742439.3|741439.3|742381.1|741381.1|742460.6|741460.6|742341.5|741341.5|37
1638891740000|2021-12-07 15:42:20|742374|741374|742387.6|741387.6|742406.7|741406.7|742370.4|741370.4|28
1638891750000|2021-12-07 15:42:30|742389.5|741389.5|742365|741365|742400.4|741400.4|742346.5|741346.5|23
1638891760000|2021-12-07 15:42:40|742366.7|741366.7|742245.6|741245.6|742366.7|741366.7|742214.4|741214.4|33
1638891770000|2021-12-07 15:42:50|742245.8|741245.8|742207.2|741207.2|742245.8|741245.8|742206.9|741206.9|32
1638891780000|2021-12-07 15:43:00|742214.6|741214.6|742195.9|741195.9|742258.4|741258.4|742192.1|741192.1|35
1638891790000|2021-12-07 15:43:10|742148.3|741148.3|742117.4|741117.4|742148.3|741148.3|742086.5|741086.5|34
1638891800000|2021-12-07 15:43:20|742122.5|741122.5|742082.4|741082.4|742135.6|741135.6|742056.3|741056.3|39
1638891810000|2021-12-07 15:43:30|742087.3|741087.3|742133.4|741133.4|742168|741168|742087.3|741087.3|29
1638891820000|2021-12-07 15:43:40|742136.4|741136.4|742153.1|741153.1|742161.2|741161.2|742108.6|741108.6|28
1638891830000|2021-12-07 15:43:50|742150.6|741150.6|742230.4|741230.4|742232.9|741232.9|742150.6|741150.6|38
1638891840000|2021-12-07 15:44:00|742181.7|741181.7|742210.8|741210.8|742220.7|741220.7|742161.8|741161.8|39
1638891850000|2021-12-07 15:44:10|742211.9|741211.9|742164.1|741164.1|742216|741216|742153.8|741153.8|33
1638891860000|2021-12-07 15:44:20|742164|741164|742176.3|741176.3|742200.8|741200.8|742136.3|741136.3|34
1638891870000|2021-12-07 15:44:30|742164.7|741164.7|742051.1|741051.1|742168.7|741168.7|742051.1|741051.1|33
1638891880000|2021-12-07 15:44:40|742054.9|741054.9|742063.1|741063.1|742077.7|741077.7|742039.7|741039.7|34
1638891890000|2021-12-07 15:44:50|742047.1|741047.1|742068.2|741068.2|742078.7|741078.7|742047.1|741047.1|28
1638891900000|2021-12-07 15:45:00|742071.3|741071.3|742064.4|741064.4|742515.5|741071.3|742003.8|740510.4|33
1638891910000|2021-12-07 15:45:10|742064.1|741064.1|742128.3|741128.3|742590.7|741140.4|742048.3|740590.7|29
1638891920000|2021-12-07 15:45:20|742131|741131|742556.5|740556.5|742624.4|741157.4|742051.2|740552.8|29
1638891930000|2021-12-07 15:45:30|742546|740546|742522.8|740522.8|742616.6|741088.6|742040.9|740514.7|30
1638891940000|2021-12-07 15:45:40|742513.1|740513.1|742541.9|740541.9|742563.5|741030.4|742018.8|740513.1|30
1638891950000|2021-12-07 15:45:50|742539|740539|742090.7|741090.7|742579.5|741102.9|742082|740539|32
1638891960000|2021-12-07 15:46:00|742089.9|741089.9|742018.8|741018.8|742598.4|741101.2|742008.9|740501.4|27
1638891970000|2021-12-07 15:46:10|742004.9|741004.9|741824.9|740824.9|742497.4|741031.8|741820.3|740489.4|33
1638891980000|2021-12-07 15:46:20|741823.3|740823.3|741811.5|740811.5|741852.5|740852.5|741806.8|740806.8|23
1638891990000|2021-12-07 15:46:30|742363.5|740363.5|742195.7|740195.7|742427|740910.8|741909.5|740174|37
1638892000000|2021-12-07 15:46:40|742213.4|740213.4|742158.1|740158.1|742240.6|740708.5|741638.3|740147|29
1638892010000|2021-12-07 15:46:50|742167.8|740167.8|741655.7|740655.7|742167.8|740682.8|741640.8|740140.5|25
1638892020000|2021-12-07 15:47:00|741650.8|740650.8|741651.8|740651.8|742229.7|740713.8|741650.8|740182.3|27
1638892030000|2021-12-07 15:47:10|742156.9|740156.9|742139.4|740139.4|742181.7|740624.7|741618.6|740108.9|32
1638892040000|2021-12-07 15:47:20|742121.8|740121.8|742168.4|740168.4|742168.4|740667.8|741622.2|740121.8|33
1638892050000|2021-12-07 15:47:30|741636.3|740636.3|741669.9|740669.9|742167.6|740685.1|741634.8|740140.4|27
1638892060000|2021-12-07 15:47:40|741678.2|740678.2|741581.5|740581.5|741678.2|740678.2|741564.3|740564.3|23
1638892070000|2021-12-07 15:47:50|741594|740594|741566.6|740566.6|742071.6|740596.7|741534|740071.6|31
1638892080000|2021-12-07 15:48:00|741570.9|740570.9|741584|740584|741589.4|740589.4|741542.2|740542.2|32
1638892090000|2021-12-07 15:48:10|741563.1|740563.1|741568.9|740568.9|742088.7|740592.6|741552|740061.5|34
1638892100000|2021-12-07 15:48:20|741584.9|740584.9|741582|740582|742107.2|740603.2|741565.1|740107.2|24
1638892110000|2021-12-07 15:48:30|741583.9|740583.9|742104.8|740104.8|742113|740603.7|741560.5|740104.8|34
1638892120000|2021-12-07 15:48:40|741559.5|740559.5|741588.2|740588.2|741611.5|740611.5|741559.5|740559.5|34
1638892130000|2021-12-07 15:48:50|741572|740572|741412.3|740412.3|742098.9|740577.1|741399.2|739887.9|26
1638892140000|2021-12-07 15:49:00|741414.2|740414.2|741363.3|740363.3|741892.6|740414.2|741352.4|739857.4|26
1638892150000|2021-12-07 15:49:10|741369.2|740369.2|741225|740225|741873.2|740387.7|741211.6|739854.5|31
1638892160000|2021-12-07 15:49:20|741223.3|740223.3|741217.4|740217.4|741722.6|740225.6|741201.4|739679.9|31
1638892170000|2021-12-07 15:49:30|741208.7|740208.7|741677.5|739677.5|741685.9|740226.2|741169.4|739672.6|22
1638892180000|2021-12-07 15:49:40|741670.5|739670.5|741205.9|740205.9|741713.3|740224.3|741138|739627.5|32
1638892190000|2021-12-07 15:49:50|741207|740207|741625.5|739625.5|741652.9|740207.3|741108.2|739625.5|27
1638892200000|2021-12-07 15:50:00|741136.2|740136.2|741078.4|740078.4|741622.2|740136.2|741070.1|739555.2|29
1638892210000|2021-12-07 15:50:10|741080.1|740080.1|741094.3|740094.3|741614.9|740094.3|741063.7|739569.9|22
1638892220000|2021-12-07 15:50:20|741608.6|739608.6|741591.3|739591.3|741653|740151.7|741103.4|739586.7|29
1638892230000|2021-12-07 15:50:30|741573.1|739573.1|741607.5|739607.5|741745.4|740274.7|741045.1|739553.5|31
1638892240000|2021-12-07 15:50:40|741589.9|739589.9|741102.4|740102.4|741613.2|740102.4|741063.8|739556.3|37
1638892250000|2021-12-07 15:50:50|741102.3|740102.3|741623.2|739623.2|741629.7|740123.6|741102.3|739584.7|29
1638892260000|2021-12-07 15:51:00|741597.7|739597.7|741356.1|739356.1|741631.4|740117.3|740835.8|739330|28
1638892270000|2021-12-07 15:51:10|741327.4|739327.4|741245.1|739245.1|741327.4|739792.3|740792.3|739233.8|32
1638892280000|2021-12-07 15:51:20|741261|739261|741237.5|739237.5|741262.8|739780.6|740740.3|739199|38
1638892290000|2021-12-07 15:51:30|741241.5|739241.5|741199.8|739199.8|741243.7|739742.9|740703.6|739178.5|37
1638892300000|2021-12-07 15:51:40|740716.3|739716.3|741264|739264|741274.6|739716.3|740716.3|739192.2|38
1638892310000|2021-12-07 15:51:50|741284.8|739284.8|741337.5|739337.5|741348|739865.2|740837.4|739281.1|30
1638892320000|2021-12-07 15:52:00|741335|739335|740710.9|739710.9|741351.1|739855.4|740710.9|739245.5|34
1638892330000|2021-12-07 15:52:10|740717.8|739717.8|740785.6|739785.6|741287.4|739806.3|740717.8|739237.4|34
1638892340000|2021-12-07 15:52:20|740761|739761|740741|739741|741233.8|739801.4|740736.5|739233.8|30
1638892350000|2021-12-07 15:52:30|740738|739738|740761.1|739761.1|740761.7|739761.7|740725.9|739725.9|30
1638892360000|2021-12-07 15:52:40|740761.8|739761.8|740783.6|739783.6|740823.7|739823.7|740732.6|739732.6|31
1638892370000|2021-12-07 15:52:50|740775.7|739775.7|740760.5|739760.5|741277.9|739789|740706.5|739270.2|27
1638892380000|2021-12-07 15:53:00|740755.1|739755.1|740826.5|739826.5|741265.8|739871|740745|739205.7|28
1638892390000|2021-12-07 15:53:10|740844.5|739844.5|740703.3|739703.3|741252.6|739855.8|740703.3|739204.6|29
1638892400000|2021-12-07 15:53:20|740704.9|739704.9|740753.6|739753.6|741187.6|739774.8|740704.9|739187.6|25
1638892410000|2021-12-07 15:53:30|740758.7|739758.7|740803.7|739803.7|741296.8|739803.7|740758.7|739294.7|19
1638892420000|2021-12-07 15:53:40|740802.3|739802.3|740775.8|739775.8|740802.3|739802.3|740767|739767|17
1638892430000|2021-12-07 15:53:50|740769.1|739769.1|740822.2|739822.2|741256.4|739829.9|740747.2|739256.4|24
1638892440000|2021-12-07 15:54:00|740817.8|739817.8|740771.6|739771.6|740842.2|739842.2|740771.6|739771.6|17
1638892450000|2021-12-07 15:54:10|740782.7|739782.7|740736.1|739736.1|740799|739799|740727.7|739727.7|27
1638892460000|2021-12-07 15:54:20|741269.6|739269.6|740780|739780|741272.6|739780.5|740734.2|739222.8|21
1638892470000|2021-12-07 15:54:30|740768.1|739768.1|740763.1|739763.1|741269.8|739780.3|740737.1|739269.8|16
1638892480000|2021-12-07 15:54:40|740757|739757|740749.7|739749.7|740782.3|739782.3|740724.8|739724.8|27
1638892490000|2021-12-07 15:54:50|740714.5|739714.5|740759.7|739759.7|741260.2|739774|740714.5|739221.9|21
1638892500000|2021-12-07 15:55:00|740747.1|739747.1|740765.5|739765.5|740794.9|739794.9|740743.2|739743.2|25
1638892510000|2021-12-07 15:55:10|740787|739787|740802.9|739802.9|741313.6|739817.8|740757.7|739269.3|30
1638892520000|2021-12-07 15:55:20|740800|739800|741394.5|739394.5|741397.9|739815|740783.7|739291|23
1638892530000|2021-12-07 15:55:30|741384.5|739384.5|741085.5|740085.5|741615.2|740096.1|740883.5|739354.9|35
1638892540000|2021-12-07 15:55:40|741587.1|739587.1|741107.8|740107.8|741615.9|740107.8|741069.6|739583.1|39
1638892550000|2021-12-07 15:55:50|741608.9|739608.9|741777|739777|741782.3|740272.5|741108|739608.9|38
1638892560000|2021-12-07 15:56:00|741278|740278|741852.1|739852.1|741864.7|740313.3|741263.6|739796.5|28
1638892570000|2021-12-07 15:56:10|741852.9|739852.9|741891|739891|741891|740362.9|741362.9|739852.9|35
1638892580000|2021-12-07 15:56:20|741876.9|739876.9|741313.9|740313.9|741878.8|740375|741246|739764.5|31
1638892590000|2021-12-07 15:56:30|741310|740310|741443.2|740443.2|741454.9|740454.9|741256.6|740256.6|29
1638892600000|2021-12-07 15:56:40|741448.6|740448.6|742029|740029|742043.8|740561.5|741441.8|739997.3|30
1638892610000|2021-12-07 15:56:50|742031.3|740031.3|741737.1|739737.1|742031.3|740546.8|741263.3|739737.1|34
1638892620000|2021-12-07 15:57:00|741267.5|740267.5|741765.5|739765.5|741809.2|740341.5|741250.1|739719.5|33
1638892630000|2021-12-07 15:57:10|741728.4|739728.4|741727.1|739727.1|741751|740250.6|741214.1|739686.6|22
1638892640000|2021-12-07 15:57:20|741731|739731|741718.3|739718.3|741741.7|739741.7|741713.5|739713.5|21
1638892650000|2021-12-07 15:57:30|741722.9|739722.9|741761.2|739761.2|741776.3|739776.3|741722.2|739722.2|31
1638892660000|2021-12-07 15:57:40|741756.7|739756.7|741569.2|739569.2|741756.7|740186.8|741079.8|739569.2|37
1638892670000|2021-12-07 15:57:50|741568.7|739568.7|741101|740101|741622.5|740115.6|741087.3|739568.7|25
1638892680000|2021-12-07 15:58:00|741102.7|740102.7|741076.1|740076.1|741592|740110.5|741076.1|739563.6|29
1638892690000|2021-12-07 15:58:10|741082.5|740082.5|741456.9|739456.9|741571.1|740082.5|740997.5|739446.2|28
1638892700000|2021-12-07 15:58:20|741490.4|739490.4|741364.8|739364.8|741490.4|740014.5|741014.5|739327|35
1638892710000|2021-12-07 15:58:30|741364.1|739364.1|741319.2|739319.2|741370|739877.7|740836.4|739303.3|35
1638892720000|2021-12-07 15:58:40|740821.1|739821.1|741319.3|739319.3|741329.2|739821.1|740784.2|739260.9|33
1638892730000|2021-12-07 15:58:50|741318.3|739318.3|740792.3|739792.3|741335.8|739830.5|740774.5|739274|30
1638892740000|2021-12-07 15:59:00|740795.7|739795.7|740746|739746|741305.2|739817.2|740740.7|739248.7|30
1638892750000|2021-12-07 15:59:10|740742.6|739742.6|740747.4|739747.4|741241.6|739753.2|740726|739228|21
1638892760000|2021-12-07 15:59:20|740743.8|739743.8|740770.8|739770.8|740782.2|739782.2|740743.8|739743.8|25
1638892770000|2021-12-07 15:59:30|740778.8|739778.8|740768.6|739768.6|740778.8|739778.8|740742.1|739742.1|28
1638892780000|2021-12-07 15:59:40|740770.2|739770.2|740764.5|739764.5|741254.3|739770.2|740746.7|739254.3|27
1638892790000|2021-12-07 15:59:50|740769.1|739769.1|740786.5|739786.5|740796.6|739796.6|740744.3|739744.3|31
1638892800000|2021-12-07 16:00:00|740785.1|739785.1|740688.2|738688.2|741247.6|739785.1|740104.7|738637.6|39
1638892810000|2021-12-07 16:00:10|740707|738707|740949.2|738949.2|741049.7|739049.7|740707|738707|39
1638892820000|2021-12-07 16:00:20|740945.8|738945.8|740868.8|738868.8|740976.6|738976.6|740836.6|738836.6|37
1638892830000|2021-12-07 16:00:30|740871.6|738871.6|740463.7|739463.7|740953.3|739463.7|740450.1|738869.1|37
1638892840000|2021-12-07 16:00:40|740465.2|739465.2|741219|739219|741225.7|739467.9|740463.2|738956.7|34
1638892850000|2021-12-07 16:00:50|741226.8|739226.8|740843.1|738843.1|741228|739622.6|740590.9|738766.2|36
1638892860000|2021-12-07 16:01:00|740853.3|738853.3|740760.5|738760.5|740877.4|739278.9|740278.9|738758.7|38
1638892870000|2021-12-07 16:01:10|740763|738763|740880.2|738880.2|740880.2|738880.2|740751.1|738751.1|37
1638892880000|2021-12-07 16:01:20|740876.4|738876.4|740959.5|738959.5|740959.5|738959.5|740847.5|738847.5|34
1638892890000|2021-12-07 16:01:30|740957.3|738957.3|740625.2|739625.2|741297.9|739625.2|740625.2|738957.3|39
1638892900000|2021-12-07 16:01:40|741107|739107|740876.5|738876.5|741169.7|739668.3|740668.3|738866.8|35
1638892910000|2021-12-07 16:01:50|740875.4|738875.4|741009.9|739009.9|741039.7|739039.7|740875.4|738875.4|39
1638892920000|2021-12-07 16:02:00|741003.1|739003.1|741017.8|739017.8|741063.6|739063.6|741001.9|739001.9|37
1638892930000|2021-12-07 16:02:10|740999.7|738999.7|740920|738920|741045.8|739045.8|740852.1|738852.1|35
1638892940000|2021-12-07 16:02:20|740861.9|738861.9|740745|738745|740896.8|738896.8|740689.1|738689.1|39
1638892950000|2021-12-07 16:02:30|740742.3|738742.3|740743|738743|740838.6|739259.1|740227.9|738685.2|38
1638892960000|2021-12-07 16:02:40|740742.3|738742.3|740565.5|738565.5|740746.1|739079.3|740070.9|738542|37
1638892970000|2021-12-07 16:02:50|740546.5|738546.5|740499.8|738499.8|740573.2|739021.3|740007.6|738349.9|40
1638892980000|2021-12-07 16:03:00|740540.3|738540.3|740019.5|739019.5|740552.2|739037.2|740019.5|738464.8|39
1638892990000|2021-12-07 16:03:10|740534.1|738534.1|740516.1|738516.1|740545.7|739013.3|739993.7|738459.8|38
1638893000000|2021-12-07 16:03:20|740034.6|739034.6|740479.6|738479.6|740548.2|739045.6|739959.6|738479.6|38
1638893010000|2021-12-07 16:03:30|739965.3|738965.3|740531.7|738531.7|740571.1|739070.3|739965.3|738477.9|39
1638893020000|2021-12-07 16:03:40|740548.4|738548.4|739978.6|738978.6|740592.6|739046.6|739978.6|738487.2|38
1638893030000|2021-12-07 16:03:50|739974.4|738974.4|739924.3|738924.3|740434.5|738982.5|739908|738434.5|36
1638893040000|2021-12-07 16:04:00|739914.8|738914.8|739672.2|738672.2|740338|738934.8|739654|738134.3|34
1638893050000|2021-12-07 16:04:10|739685.7|738685.7|739737.2|738737.2|740210.5|738737.2|739639|738151.1|39
1638893060000|2021-12-07 16:04:20|739733.2|738733.2|739648.8|738648.8|739749.1|738749.1|739626.7|738626.7|35
1638893070000|2021-12-07 16:04:30|739662|738662|739706.7|738706.7|740228.7|738712.9|739649.1|738210.2|37
1638893080000|2021-12-07 16:04:40|739706.8|738706.8|739707.5|738707.5|740269.8|738745|739692.5|738191.1|37
1638893090000|2021-12-07 16:04:50|739708.6|738708.6|739800|738800|740211.9|738823.2|739700|738211.9|36
1638893100000|2021-12-07 16:05:00|739826|738826|739871.8|738871.8|739884.9|738884.9|739826|738826|37
1638893110000|2021-12-07 16:05:10|739868.5|738868.5|739761|738761|740266.6|738878.7|739720.1|738210.6|36
1638893120000|2021-12-07 16:05:20|739751.6|738751.6|739624.6|738624.6|740291.4|738794.1|739624.6|738209.9|40
1638893130000|2021-12-07 16:05:30|739625.4|738625.4|739550.8|738550.8|739625.4|738625.4|739546.3|738546.3|35
1638893140000|2021-12-07 16:05:40|739557.8|738557.8|739564|738564|740079|738592.6|739546|738061.9|33
1638893150000|2021-12-07 16:05:50|740063.7|738063.7|740038.2|738038.2|740116.3|738593.7|739531.8|738003.6|36
1638893160000|2021-12-07 16:06:00|739540.6|738540.6|739393.8|738393.8|740031.6|738540.6|739369.2|737977.7|39
1638893170000|2021-12-07 16:06:10|739365|738365|739345.8|738345.8|739387.4|738387.4|739335.7|738335.7|36
1638893180000|2021-12-07 16:06:20|739344.9|738344.9|739383.8|738383.8|739388.8|738388.8|739335.7|738335.7|35
1638893190000|2021-12-07 16:06:30|739384.4|738384.4|739391.3|738391.3|739394.4|738394.4|739377|738377|33
1638893200000|2021-12-07 16:06:40|739389.1|738389.1|739362|738362|739502.4|738502.4|739360.3|738360.3|39
1638893210000|2021-12-07 16:06:50|739361|738361|739329.1|738329.1|739361|738361|739281.3|738281.3|37
1638893220000|2021-12-07 16:07:00|739326.1|738326.1|739327.5|738327.5|739352.3|738352.3|739222.8|738222.8|34
1638893230000|2021-12-07 16:07:10|739313.2|738313.2|739385.8|738385.8|739942.3|738447.8|739307.6|737938.2|35
1638893240000|2021-12-07 16:07:20|739388|738388|739276.6|738276.6|739827.4|738388|739272.9|737827.4|29
1638893250000|2021-12-07 16:07:30|739277.6|738277.6|739177.6|738177.6|739669.5|738277.6|739154.9|737666.6|37
1638893260000|2021-12-07 16:07:40|739653.6|737653.6|739030.4|738030.4|739653.6|738128.6|739019|737514|36
1638893270000|2021-12-07 16:07:50|739031.1|738031.1|739094.9|738094.9|739102.9|738102.9|739031.1|738031.1|33
1638893280000|2021-12-07 16:08:00|739101.3|738101.3|738933.8|737933.8|739547.2|738101.3|738932.9|737408.8|38
1638893290000|2021-12-07 16:08:10|739450.3|737450.3|739295.3|738295.3|739802.1|738295.3|738947.3|737450.3|40
1638893300000|2021-12-07 16:08:20|739295.2|738295.2|739819.9|737819.9|739845.3|738386|739288.7|737786.1|39
1638893310000|2021-12-07 16:08:30|739817.9|737817.9|739930.8|737930.8|739941.3|738439.1|739346.3|737795|35
1638893320000|2021-12-07 16:08:40|739930.5|737930.5|739769.8|737769.8|739951.1|738341.4|739256.2|737740.9|37
1638893330000|2021-12-07 16:08:50|739777.9|737777.9|739901.2|737901.2|740039|738366|739291.6|737777.9|38
1638893340000|2021-12-07 16:09:00|739903.2|737903.2|739898.8|737898.8|739961.8|737961.8|739836|737836|38
1638893350000|2021-12-07 16:09:10|739340.2|738340.2|739432|738432|739958|738456.1|739340.2|737865.6|34
1638893360000|2021-12-07 16:09:20|739430.2|738430.2|739479.4|738479.4|739984.8|738482.7|739430.1|737961.2|32
1638893370000|2021-12-07 16:09:30|739466.2|738466.2|739901.8|737901.8|739922.7|738468.2|739357.3|737855|28
1638893380000|2021-12-07 16:09:40|739906.7|737906.7|739343.1|738343.1|739939.6|738403.3|739328.2|737890.3|36
1638893390000|2021-12-07 16:09:50|739858.3|737858.3|739894.5|737894.5|739898.9|738385|739362.5|737858.3|35
1638893400000|2021-12-07 16:10:00|739900.4|737900.4|739334.1|738334.1|739991.4|738474.2|739279.5|737827.7|36
1638893410000|2021-12-07 16:10:10|739318.6|738318.6|739292.2|738292.2|739802.5|738333.3|739281.6|737794.9|33
1638893420000|2021-12-07 16:10:20|739287.2|738287.2|739267.2|738267.2|739757|738287.2|739226.5|737757|37
1638893430000|2021-12-07 16:10:30|739274.6|738274.6|739249.3|738249.3|739774.1|738286.9|739241.6|737735.9|30
1638893440000|2021-12-07 16:10:40|739253.4|738253.4|740077.5|738077.5|740077.5|738546.4|739253.4|737763.2|36
1638893450000|2021-12-07 16:10:50|740078.5|738078.5|740014.1|738014.1|740085.3|738609|739546.8|738007.9|36
1638893460000|2021-12-07 16:11:00|740018|738018|739505.9|738505.9|740029|738507.9|739468.4|738017.6|28
1638893470000|2021-12-07 16:11:10|739507.9|738507.9|739462.2|738462.2|739508.1|738508.1|739462.2|738462.2|26
1638893480000|2021-12-07 16:11:20|739476.5|738476.5|739511.6|738511.6|739943.5|738520.2|739443.4|737928.2|30
1638893490000|2021-12-07 16:11:30|739511.3|738511.3|739493.5|738493.5|739993.5|738511.3|739424.9|737984.6|36
1638893500000|2021-12-07 16:11:40|739479.4|738479.4|739523|738523|740028.8|738529.8|739479.4|737998.1|31
1638893510000|2021-12-07 16:11:50|739519.6|738519.6|740048.5|738048.5|740133.1|738630.4|739515.8|738018.2|25
1638893520000|2021-12-07 16:12:00|739529.8|738529.8|739637.4|738637.4|740107.8|738639.4|739529.8|738027|33
1638893530000|2021-12-07 16:12:10|739636.5|738636.5|739606|738606|740121|738655|739592.1|738070.4|32
1638893540000|2021-12-07 16:12:20|739595.3|738595.3|739457.7|738457.7|740158.7|738647.8|739452.8|738132.1|30
1638893550000|2021-12-07 16:12:30|739441|738441|739494.8|738494.8|739500.2|738500.2|739441|738441|30
1638893560000|2021-12-07 16:12:40|739513.7|738513.7|739512.6|738512.6|739519.3|738519.3|739478|738478|23
1638893570000|2021-12-07 16:12:50|739517.4|738517.4|739829|738829|740382.1|738870.4|739517.4|738095.2|37
1638893580000|2021-12-07 16:13:00|739823.2|738823.2|740564.3|738564.3|740564.3|738840.5|739823.2|738314.1|38
1638893590000|2021-12-07 16:13:10|740561.3|738561.3|740690.2|738690.2|740769.7|738769.7|740529.6|738529.6|40
1638893600000|2021-12-07 16:13:20|740679.8|738679.8|740503.1|738503.1|740679.8|738679.8|740493.3|738493.3|39
1638893610000|2021-12-07 16:13:30|740492.9|738492.9|740549|738549|740549|738549|740378|738378|40
1638893620000|2021-12-07 16:13:40|740529.7|738529.7|740507.5|738507.5|740529.7|739021.5|739956.1|738439.2|35
1638893630000|2021-12-07 16:13:50|740505.2|738505.2|740513.8|738513.8|740530.6|739037.3|740011.9|738495.8|32
1638893640000|2021-12-07 16:14:00|740510.5|738510.5|740362.7|738362.7|740531.7|739029|740003.6|738362.7|35
1638893650000|2021-12-07 16:14:10|740363.3|738363.3|740213|738213|740363.3|738824|739790.4|738213|34
1638893660000|2021-12-07 16:14:20|740227.3|738227.3|740232.6|738232.6|740232.6|738232.6|740182|738182|30
1638893670000|2021-12-07 16:14:30|740226.6|738226.6|740281|738281|740322.2|738825.7|739810.9|738221.3|35
1638893680000|2021-12-07 16:14:40|740226.8|738226.8|740173.1|738173.1|740241.5|738712|739669.2|738166.8|31
1638893690000|2021-12-07 16:14:50|740172.3|738172.3|739917.3|738917.3|740361.7|738946|739641.3|738134.7|36
1638893700000|2021-12-07 16:15:00|739930.2|738930.2|739915.2|738915.2|740440.5|738930.2|739851.2|738330.4|38
1638893710000|2021-12-07 16:15:10|740432.4|738432.4|739944.5|738944.5|740501.5|738944.5|739908.8|738432.4|35
1638893720000|2021-12-07 16:15:20|740504.5|738504.5|740219.3|738219.3|740504.5|738837.7|739746.1|738212.7|35
1638893730000|2021-12-07 16:15:30|740214.4|738214.4|740235|738235|740247.8|738669.7|739667|738159.4|35
1638893740000|2021-12-07 16:15:40|740219.5|738219.5|740172.6|738172.6|740229.9|738683.2|739683.2|738157.6|34
1638893750000|2021-12-07 16:15:50|740173.3|738173.3|740239.5|738239.5|740277.5|738704.9|739704.9|738167.5|30
1638893760000|2021-12-07 16:16:00|740241.9|738241.9|739736.9|738736.9|740258.3|738747.7|739720|738227.8|29
1638893770000|2021-12-07 16:16:10|739738.6|738738.6|739844.9|738844.9|740365|738849.8|739729.7|738263.7|32
1638893780000|2021-12-07 16:16:20|739845.8|738845.8|739846.4|738846.4|739865.7|738865.7|739826.2|738826.2|30
1638893790000|2021-12-07 16:16:30|739848.7|738848.7|740470|738470|740470|738943.3|739848.5|738347.5|28
1638893800000|2021-12-07 16:16:40|739969.4|738969.4|740419.3|738419.3|740431.7|738985|739912.3|738419.3|32
1638893810000|2021-12-07 16:16:50|740422.8|738422.8|740365|738365|740425.3|738861.9|739825.9|738365|36
1638893820000|2021-12-07 16:17:00|740367.8|738367.8|739916.6|738916.6|740426.8|738948.1|739904.2|738361.7|33
1638893830000|2021-12-07 16:17:10|739914.9|738914.9|739996.8|738996.8|740540.2|739019.9|739914.9|738458|36
1638893840000|2021-12-07 16:17:20|739999.2|738999.2|740314.4|738314.4|740476.8|738999.2|739826|738294.8|39
1638893850000|2021-12-07 16:17:30|739818.7|738818.7|739779|738779|740320.7|738819.2|739725.5|738240.1|29
1638893860000|2021-12-07 16:17:40|739822.7|738822.7|740366.1|738366.1|740368|738850.1|739799.7|738290.6|38
1638893870000|2021-12-07 16:17:50|740365.6|738365.6|739954.9|738954.9|740451.1|738960|739935.9|738365.6|16
1638893880000|2021-12-07 16:18:00|739952.7|738952.7|740596.3|738596.3|740617.5|739093.3|739951.2|738592.8|35
1638893890000|2021-12-07 16:18:10|740596|738596|740684.6|738684.6|740700.2|739202.9|740109.9|738584.2|35
1638893900000|2021-12-07 16:18:20|740683|738683|740774.7|738774.7|740970.1|739458.9|740431.4|738665.8|38
1638893910000|2021-12-07 16:18:30|740784.9|738784.9|740660.2|738660.2|740806.1|738806.1|740619.9|738619.9|38
1638893920000|2021-12-07 16:18:40|740651.2|738651.2|740566.6|738566.6|740667.8|739048.4|740048.4|738527.7|39
1638893930000|2021-12-07 16:18:50|740588|738588|740321.5|739321.5|740876.2|739321.5|740321.5|738588|32
1638893940000|2021-12-07 16:19:00|740306.3|739306.3|740292.5|739292.5|740822.2|739306.3|740281.1|738790.9|28
1638893950000|2021-12-07 16:19:10|740296.5|739296.5|740928.2|738928.2|740928.2|739523|740265|738882.4|31
1638893960000|2021-12-07 16:19:20|740954.3|738954.3|740991.6|738991.6|741109.4|739552.3|740461.4|738945|38
1638893970000|2021-12-07 16:19:30|740981|738981|740591.2|739591.2|741100.5|739617.9|740505.7|738981|33
1638893980000|2021-12-07 16:19:40|740593.5|739593.5|740559|739559|741046.4|739607.3|740542|739046.4|28
1638893990000|2021-12-07 16:19:50|740560.2|739560.2|741093.8|739093.8|741100.2|739560.2|740532.2|739007.4|33
1638894000000|2021-12-07 16:20:00|741079.2|739079.2|740559.8|739559.8|741092.6|739601.3|740456.1|739041.4|38
1638894010000|2021-12-07 16:20:10|740558|739558|740473.7|739473.7|740995.7|739567.6|740452.5|738975.5|29
1638894020000|2021-12-07 16:20:20|740480.6|739480.6|740980.6|738980.6|741036.4|739518.8|740416.1|738980.6|36
1638894030000|2021-12-07 16:20:30|740486.7|739486.7|740451.4|739451.4|740486.7|739486.7|740419.5|739419.5|32
1638894040000|2021-12-07 16:20:40|740455.9|739455.9|741166.2|739166.2|741166.2|739676.6|740407.9|739086.8|35
1638894050000|2021-12-07 16:20:50|741170.2|739170.2|740547.7|739547.7|741215.1|739662.7|740513.3|739024.1|32
1638894060000|2021-12-07 16:21:00|740574.9|739574.9|741052.7|739052.7|741105.3|739584.2|740547.5|739035.8|31
1638894070000|2021-12-07 16:21:10|741052.2|739052.2|741042|739042|741065|739561|740493.6|738949|31
1638894080000|2021-12-07 16:21:20|740570.3|739570.3|740706.3|739706.3|741202.2|739713.2|740570.3|739044.9|31
1638894090000|2021-12-07 16:21:30|740704.6|739704.6|740721.7|739721.7|741232.3|739751.7|740664.4|739156.7|30
1638894100000|2021-12-07 16:21:40|740720.5|739720.5|741203.5|739203.5|741205.5|739720.5|740684.4|739182.6|32
1638894110000|2021-12-07 16:21:50|741207.5|739207.5|741179.6|739179.6|741207.5|739706.2|740662.8|739144.4|35
1638894120000|2021-12-07 16:22:00|740703.7|739703.7|740576.5|739576.5|741193.2|739713.9|740576.5|739177.1|30
1638894130000|2021-12-07 16:22:10|741072|739072|741012|739012|741075|739572.5|740517.5|738987.1|35
1638894140000|2021-12-07 16:22:20|740515.8|739515.8|740444.8|739444.8|740956.8|739515.8|740410.5|738881.8|28
1638894150000|2021-12-07 16:22:30|740431.9|739431.9|740556.5|739556.5|741055|739580.6|740431.9|739038.9|26
1638894160000|2021-12-07 16:22:40|740560.8|739560.8|740466.2|739466.2|741005.8|739563.9|740458.1|738941.8|35
1638894170000|2021-12-07 16:22:50|740422.5|739422.5|740987|738987|740987|739530.2|740370.5|738887.5|28
1638894180000|2021-12-07 16:23:00|740989|738989|740422.9|739422.9|740989|739514|740390.5|738880.7|35
1638894190000|2021-12-07 16:23:10|740921.5|738921.5|740479.5|739479.5|741004.5|739506.5|740401.7|738896.3|36
1638894200000|2021-12-07 16:23:20|740982.5|738982.5|740453.5|739453.5|740983.3|739524.8|740444.3|738982|31
1638894210000|2021-12-07 16:23:30|740455.2|739455.2|740475|739475|740946.5|739513.8|740448.5|738942.2|34
1638894220000|2021-12-07 16:23:40|740505.4|739505.4|740601.2|739601.2|740601.2|739601.2|740492.4|739492.4|27
1638894230000|2021-12-07 16:23:50|740594.3|739594.3|740600.3|739600.3|740617.7|739617.7|740574.3|739574.3|26
1638894240000|2021-12-07 16:24:00|740567.7|739567.7|740474.1|739474.1|741044.7|739567.7|740466|738943.8|31
1638894250000|2021-12-07 16:24:10|740467.6|739467.6|740573.7|739573.7|741035.4|739573.7|740460.9|738965.9|32
1638894260000|2021-12-07 16:24:20|740577|739577|740593.2|739593.2|740608.4|739608.4|740574.7|739574.7|23
1638894270000|2021-12-07 16:24:30|740587.6|739587.6|740538.6|739538.6|741098.3|739606.5|740533.8|739017.2|35
1638894280000|2021-12-07 16:24:40|740554|739554|740968.5|738968.5|741032.8|739554|740464.9|738968.5|36
1638894290000|2021-12-07 16:24:50|740414.9|739414.9|740485.9|739485.9|740960.5|739490|740401.3|738878.4|30
1638894300000|2021-12-07 16:25:00|740482.6|739482.6|740554.6|739554.6|741109.3|739607.6|740477.1|739071.7|34
1638894310000|2021-12-07 16:25:10|740544.4|739544.4|740598.4|739598.4|740998|739617.2|740503.1|738998|33
1638894320000|2021-12-07 16:25:20|740597.7|739597.7|741057.6|739057.6|741132.6|739689.4|740538.4|739047.5|32
1638894330000|2021-12-07 16:25:30|741057.8|739057.8|740672.6|739672.6|741117.1|739673.6|740576|739030|39
1638894340000|2021-12-07 16:25:40|740664.7|739664.7|740581.7|739581.7|741137.6|739674.9|740581.7|739068.9|23
1638894350000|2021-12-07 16:25:50|740588.9|739588.9|740509.6|739509.6|741084.9|739602.8|740509.6|738976.4|25
1638894360000|2021-12-07 16:26:00|741022|739022|740523.2|739523.2|741048.7|739546.3|740475.4|738931|37
1638894370000|2021-12-07 16:26:10|740525.2|739525.2|740415.7|739415.7|740940.3|739527.7|740404.3|738894.7|40
1638894380000|2021-12-07 16:26:20|740411.7|739411.7|740439.7|739439.7|740940|739449.8|740409.4|738889.8|30
1638894390000|2021-12-07 16:26:30|740492.1|739492.1|741167.1|739167.1|741167.1|739685.2|740492.1|739052.5|31
1638894400000|2021-12-07 16:26:40|741167.9|739167.9|740723.1|739723.1|741175.1|739735.8|740656.8|739156.5|37
1638894410000|2021-12-07 16:26:50|740724.3|739724.3|740724.5|739724.5|741340.2|739843.4|740720.7|739232.2|39
1638894420000|2021-12-07 16:27:00|741213.4|739213.4|740642.2|739642.2|741299.9|739779.2|740638.7|739159.1|38
1638894430000|2021-12-07 16:27:10|740640.4|739640.4|740647.6|739647.6|741094.6|739647.6|740556.7|739072.6|35
1638894440000|2021-12-07 16:27:20|740628|739628|740650.6|739650.6|740666.8|739666.8|740612.7|739612.7|31
1638894450000|2021-12-07 16:27:30|740641.6|739641.6|740682.5|739682.5|740682.5|739682.5|740641.3|739641.3|25
1638894460000|2021-12-07 16:27:40|740672.2|739672.2|741092.9|739092.9|741099.2|739672.2|740544.2|739055.5|26
1638894470000|2021-12-07 16:27:50|741088.5|739088.5|740631.2|739631.2|741088.5|739642.8|740563.7|739031.6|36
1638894480000|2021-12-07 16:28:00|740631.8|739631.8|740654.8|739654.8|741133.2|739657.2|740577.6|739082.9|31
1638894490000|2021-12-07 16:28:10|740653.4|739653.4|740655|739655|741110.8|739661.5|740621.4|739102|31
1638894500000|2021-12-07 16:28:20|740653|739653|740763.5|739763.5|740770.5|739770.5|740621.8|739621.8|31
1638894510000|2021-12-07 16:28:30|740704.3|739704.3|740704.2|739704.2|741206.8|739714.8|740678.8|739165|35
1638894520000|2021-12-07 16:28:40|740704.6|739704.6|741191.3|739191.3|741199.8|739733.2|740692.5|739165|30
1638894530000|2021-12-07 16:28:50|740725.9|739725.9|741058|739058|741240.9|739791.5|740658.4|739058|23
1638894540000|2021-12-07 16:29:00|740540.8|739540.8|740602.7|739602.7|741082.9|739621|740540.8|739058.1|37
1638894550000|2021-12-07 16:29:10|740617.4|739617.4|740618.6|739618.6|741085.4|739645.8|740598.8|739084.4|37
1638894560000|2021-12-07 16:29:20|740607.1|739607.1|740652.2|739652.2|741164.7|739668.9|740601.1|739117.4|32
1638894570000|2021-12-07 16:29:30|740653|739653|740745.7|739745.7|741211.4|739751|740653|739211.4|33
1638894580000|2021-12-07 16:29:40|740740.9|739740.9|740786.6|739786.6|741282.3|739796.4|740735.3|739251|32
1638894590000|2021-12-07 16:29:50|740798.1|739798.1|740667.1|739667.1|741297|739798.1|740657.4|739190.8|36
1638894600000|2021-12-07 16:30:00|740677.2|739677.2|740697.4|739697.4|741210.6|739710.8|740668.4|739165.8|35
1638894610000|2021-12-07 16:30:10|740697.3|739697.3|740588.4|739588.4|741198.9|739711.4|740588.4|739113.5|32
1638894620000|2021-12-07 16:30:20|740563.5|739563.5|740555.6|739555.6|741072.7|739567.9|740543.5|739046.3|31
1638894630000|2021-12-07 16:30:30|740555.8|739555.8|741070.4|739070.4|741070.4|739583.2|740555.3|739057.1|32
1638894640000|2021-12-07 16:30:40|741069.2|739069.2|740597|739597|741090.5|739607.4|740555.2|739040.7|29
1638894650000|2021-12-07 16:30:50|740598.3|739598.3|740542.7|739542.7|741087.5|739617.7|740542.7|739030.1|33
1638894660000|2021-12-07 16:31:00|740539.3|739539.3|740460.1|739460.1|740973.9|739539.3|740450.1|738950.7|34
1638894670000|2021-12-07 16:31:10|740465.2|739465.2|740544.5|739544.5|741053.9|739565.1|740444|738944.3|31
1638894680000|2021-12-07 16:31:20|740552.7|739552.7|741006.1|739006.1|741059.6|739580.4|740454|738929.2|33
1638894690000|2021-12-07 16:31:30|741006.7|739006.7|740616.8|739616.8|741175|739674.7|740509.9|739006.7|29
1638894700000|2021-12-07 16:31:40|740604.8|739604.8|741123.3|739123.3|741152|739653.5|740595.9|739074.5|33
1638894710000|2021-12-07 16:31:50|741120.4|739120.4|741167.2|739167.2|741190.5|739687.5|740622.1|739109.1|29
1638894720000|2021-12-07 16:32:00|741155.3|739155.3|741179|739179|741179|739667.6|740630.3|739155.3|30
1638894730000|2021-12-07 16:32:10|741190.9|739190.9|741166.2|739166.2|741228.5|739737.7|740623|739132.5|36
1638894740000|2021-12-07 16:32:20|741163.4|739163.4|741179.3|739179.3|741193.7|739193.7|741158|739158|24
1638894750000|2021-12-07 16:32:30|741176.6|739176.6|741159.8|739159.8|741239.1|739739.6|740713.6|739157.4|33
1638894760000|2021-12-07 16:32:40|741173.2|739173.2|741215.6|739215.6|741224.9|739679.6|740671.2|739161|35
1638894770000|2021-12-07 16:32:50|741216.4|739216.4|741081.8|739081.8|741217|739217|741081.8|739081.8|34
1638894780000|2021-12-07 16:33:00|741039.5|739039.5|741068.4|739068.4|741103.4|739586.6|740546.8|739039.3|35
1638894790000|2021-12-07 16:33:10|741077.1|739077.1|741046.2|739046.2|741092.9|739552.1|740537.9|739020.2|23
1638894800000|2021-12-07 16:33:20|741052.8|739052.8|740981.6|738981.6|741052.8|739534.6|740484.5|738975.8|27
1638894810000|2021-12-07 16:33:30|741005.9|739005.9|740496.4|739496.4|741084.3|739587.3|740496.4|738990.5|35
1638894820000|2021-12-07 16:33:40|740504.5|739504.5|740555.5|739555.5|741048.5|739566.4|740496.1|738997.8|30
1638894830000|2021-12-07 16:33:50|740554.9|739554.9|741073.1|739073.1|741093.4|739582.3|740554.9|739042.5|26
1638894840000|2021-12-07 16:34:00|741058|739058|741015.5|739015.5|741116.1|739607|740542.8|739010.4|31
1638894850000|2021-12-07 16:34:10|741018.7|739018.7|740476.6|739476.6|741025.9|739491.7|740428.4|738938.3|35
1638894860000|2021-12-07 16:34:20|740938.5|738938.5|740377.2|739377.2|740977.3|739474.4|740377.2|738872.1|35
1638894870000|2021-12-07 16:34:30|740375|739375|740456.5|739456.5|740954.5|739463.4|740369.8|738865|35
1638894880000|2021-12-07 16:34:40|740450.3|739450.3|740950.4|738950.4|740952.4|739458.3|740430.3|738942.1|25
1638894890000|2021-12-07 16:34:50|740942.2|738942.2|741131.1|739131.1|741131.1|739586.8|740533.5|738942.2|30
1638894900000|2021-12-07 16:35:00|740642.3|739642.3|740587.3|739587.3|741234.9|739704.1|740572.3|739088.3|36
1638894910000|2021-12-07 16:35:10|741080.6|739080.6|740614.8|739614.8|741098.4|739631.2|740564.7|739040|38
1638894920000|2021-12-07 16:35:20|740626.1|739626.1|741144.7|739144.7|741175|739674.9|740626.1|739118.6|32
1638894930000|2021-12-07 16:35:30|741150.6|739150.6|741202.1|739202.1|741218.4|739731.9|740675|739150.3|32
1638894940000|2021-12-07 16:35:40|741199.7|739199.7|740955.7|739955.7|741449.2|739955.7|740703.6|739199.7|30
1638894950000|2021-12-07 16:35:50|740953.7|739953.7|741401.9|739401.9|741462.3|739953.7|740888.7|739360.9|39
1638894960000|2021-12-07 16:36:00|741433.3|739433.3|741373.6|739373.6|741438.9|739925|740907.8|739344.2|38
1638894970000|2021-12-07 16:36:10|741356.2|739356.2|740912.2|739912.2|741425.8|739920.5|740901.3|739354.6|35
1638894980000|2021-12-07 16:36:20|740916.2|739916.2|740948.2|739948.2|741461.9|739954.5|740916.2|739413.8|21
1638894990000|2021-12-07 16:36:30|740946.5|739946.5|741260.1|739260.1|741387|739946.5|740774.5|739259|35
1638895000000|2021-12-07 16:36:40|741269.7|739269.7|740788|739788|741302.5|739805|740778.5|739257.9|31
1638895010000|2021-12-07 16:36:50|740793.9|739793.9|740819.4|739819.4|741398.1|739876.2|740786.6|739315.9|25
1638895020000|2021-12-07 16:37:00|740830.7|739830.7|741312.2|739312.2|741326.9|739830.7|740781.7|739256.9|28
1638895030000|2021-12-07 16:37:10|741308.5|739308.5|740753.3|739753.3|741315.4|739837.1|740719.9|739228.9|28
1638895040000|2021-12-07 16:37:20|740756.7|739756.7|740734|739734|741249.8|739772.9|740723|739224.6|20
1638895050000|2021-12-07 16:37:30|740733.2|739733.2|741204.8|739204.8|741214.4|739733.2|740695.7|739186.5|32
1638895060000|2021-12-07 16:37:40|741192.8|739192.8|740704.6|739704.6|741192.9|739708.2|740690|739192.8|21
1638895070000|2021-12-07 16:37:50|740712|739712|740729.9|739729.9|741230.9|739748.9|740712|739220.7|24
1638895080000|2021-12-07 16:38:00|740696.3|739696.3|741140|739140|741173|739696.3|740635.8|739113.6|31
1638895090000|2021-12-07 16:38:10|741143|739143|740628|739628|741143|739630.8|740622.9|739124.6|11
1638895100000|2021-12-07 16:38:20|740630.6|739630.6|740645.6|739645.6|741160|739645.6|740620.7|739160|23
1638895110000|2021-12-07 16:38:30|740644.1|739644.1|740502.3|739502.3|740650.4|739650.4|740499.2|739499.2|19
1638895120000|2021-12-07 16:38:40|740501.8|739501.8|740628.8|739628.8|740645.5|739645.5|740492.7|739492.7|20
1638895130000|2021-12-07 16:38:50|740628.5|739628.5|740640.9|739640.9|740657.2|739657.2|740628.5|739628.5|28
1638895140000|2021-12-07 16:39:00|740643|739643|740556.5|739556.5|741131.7|739647.8|740542.3|739034.1|32
1638895150000|2021-12-07 16:39:10|740549.3|739549.3|741073.1|739073.1|741073.1|739575.3|740525.4|739073.1|21
1638895160000|2021-12-07 16:39:20|741222|739222|740662.2|739662.2|741222|739731.7|740651.6|739143.6|28
1638895170000|2021-12-07 16:39:30|741143.9|739143.9|741065.6|739065.6|741143.9|739660.4|740576.9|739065.6|33
1638895180000|2021-12-07 16:39:40|740559.1|739559.1|741048.3|739048.3|741048.3|739565|740525.4|739048.3|29
1638895190000|2021-12-07 16:39:50|741054.4|739054.4|740538.5|739538.5|741054.4|739560.9|740516.5|739054.4|27
1638895200000|2021-12-07 16:40:00|740541.9|739541.9|740771.5|739771.5|741040.8|739790.2|740528.4|739040.8|29
1638895210000|2021-12-07 16:40:10|740772.5|739772.5|740787.5|739787.5|740808|739808|740755.5|739755.5|27
1638895220000|2021-12-07 16:40:20|740793.4|739793.4|740786.9|739786.9|741307.6|739819.6|740755.8|739281.6|28
1638895230000|2021-12-07 16:40:30|741213.1|739213.1|741116.2|739116.2|741213.1|739643.3|740619.3|739110.7|33
1638895240000|2021-12-07 16:40:40|740597.3|739597.3|741094.2|739094.2|741104.6|739602|740596.5|739090|22
1638895250000|2021-12-07 16:40:50|741091.1|739091.1|741097|739097|741109|739109|741090.3|739090.3|26
1638895260000|2021-12-07 16:41:00|741098.5|739098.5|741193.5|739193.5|741193.5|739671.5|740586.7|739090.6|25
1638895270000|2021-12-07 16:41:10|740665.4|739665.4|741177.1|739177.1|741177.1|739687.4|740658.1|739161.9|24
1638895280000|2021-12-07 16:41:20|740720.9|739720.9|741196.4|739196.4|741212|739729.5|740704.6|739163.5|36
1638895290000|2021-12-07 16:41:30|741209.2|739209.2|741121.1|739121.1|741209.2|739209.2|741106.8|739106.8|28
1638895300000|2021-12-07 16:41:40|741121.5|739121.5|740643.1|739643.1|741135.7|739648.1|740638.6|739117.2|19
1638895310000|2021-12-07 16:41:50|740643.9|739643.9|740429.8|739429.8|741096.4|739643.9|740427|739096.4|30
1638895320000|2021-12-07 16:42:00|740432.5|739432.5|740449.8|739449.8|740984.6|739452.8|740372.9|738912|33
1638895330000|2021-12-07 16:42:10|740455.6|739455.6|740739.3|738739.3|740807.8|739464.6|740240.4|738707.4|37
1638895340000|2021-12-07 16:42:20|740752.8|738752.8|740751.8|738751.8|740770.4|739271.7|740254.3|738751.8|25
1638895350000|2021-12-07 16:42:30|740751.6|738751.6|740781|738781|740781|739271.8|740236.9|738746.3|31
1638895360000|2021-12-07 16:42:40|740757.8|738757.8|740750|738750|740773.1|738773.1|740742.9|738742.9|19
1638895370000|2021-12-07 16:42:50|740754.5|738754.5|740771.9|738771.9|740780.6|738780.6|740752.2|738752.2|17
1638895380000|2021-12-07 16:43:00|740792.3|738792.3|740295.8|739295.8|740810|739297.3|740267.3|738771.3|23
1638895390000|2021-12-07 16:43:10|740791.6|738791.6|740266.7|739266.7|740797.4|739281.6|740266.7|738782.1|22
1638895400000|2021-12-07 16:43:20|740261.3|739261.3|740484|739484|740994.7|739484.2|740261.3|738915.1|29
1638895410000|2021-12-07 16:43:30|740478.8|739478.8|740890.3|738890.3|740965.5|739478.8|740403.6|738870.4|28
1638895420000|2021-12-07 16:43:40|740900.3|738900.3|740505.3|739505.3|741019.1|739505.3|740405.1|738891.4|33
1638895430000|2021-12-07 16:43:50|740508.7|739508.7|740538.8|739538.8|741046.1|739539|740484.8|738946.3|37
1638895440000|2021-12-07 16:44:00|740531.2|739531.2|741013.7|739013.7|741061.6|739531.2|740413.1|738911.3|36
1638895450000|2021-12-07 16:44:10|741016.8|739016.8|741052.4|739052.4|741052.4|739528|740528|739006.3|30
1638895460000|2021-12-07 16:44:20|741045.8|739045.8|741021.6|739021.6|741068|739534.7|740520|739006.6|26
1638895470000|2021-12-07 16:44:30|741024|739024|740390.9|739390.9|741035.3|739555.8|740336.4|738825.2|33
1638895480000|2021-12-07 16:44:40|740389.4|739389.4|740298.1|739298.1|740868.7|739395.3|740298.1|738781.8|34
1638895490000|2021-12-07 16:44:50|740296.5|739296.5|740356.1|739356.1|740879.4|739374.9|740296.5|738772.9|34
1638895500000|2021-12-07 16:45:00|740860.5|738860.5|740335.9|739335.9|740882.3|739380.2|740327.8|738807.3|30
1638895510000|2021-12-07 16:45:10|740333.5|739333.5|740313.1|739313.1|740863.8|739358.6|740313.1|738800|31
1638895520000|2021-12-07 16:45:20|740301.8|739301.8|740770.6|738770.6|740807.5|739313.2|740275.2|738762.9|30
1638895530000|2021-12-07 16:45:30|740762.6|738762.6|740217.4|739217.4|740771.1|739266.2|740216.9|738708.6|35
1638895540000|2021-12-07 16:45:40|740216.5|739216.5|740677.4|738677.4|740737.5|739239.3|740163.5|738673.8|35
1638895550000|2021-12-07 16:45:50|740673.2|738673.2|740602.7|738602.7|740673.2|739090.5|740052.3|738558.4|34
1638895560000|2021-12-07 16:46:00|740593.5|738593.5|740546.3|738546.3|740593.7|739090.7|740056.7|738546.2|34
1638895570000|2021-12-07 16:46:10|740545.5|738545.5|740563.7|738563.7|740569.5|739064.9|740052.8|738545.5|30
1638895580000|2021-12-07 16:46:20|740573.6|738573.6|740549.5|738549.5|740573.6|739052|740033.8|738537.9|34
1638895590000|2021-12-07 16:46:30|740546|738546|740087.6|739087.6|740608.1|739109|740080.8|738546|30
1638895600000|2021-12-07 16:46:40|740084.6|739084.6|740164.4|739164.4|740661.8|739199.2|740058.1|738574.2|32
1638895610000|2021-12-07 16:46:50|740171.8|739171.8|739973.9|738973.9|740671.7|739172.5|739973.9|738487.3|24
1638895620000|2021-12-07 16:47:00|740489.3|738489.3|740598.4|738598.4|740618.6|739115.8|740030.1|738489.3|24
1638895630000|2021-12-07 16:47:10|740608.2|738608.2|740103.8|739103.8|740610.7|739105.3|740083.7|738594.9|26
1638895640000|2021-12-07 16:47:20|740102.1|739102.1|740193.6|739193.6|740699.4|739193.6|740102.1|738635|33
1638895650000|2021-12-07 16:47:30|740193.1|739193.1|740251.1|739251.1|740754.9|739251.1|740169.6|738695.5|26
1638895660000|2021-12-07 16:47:40|740257.6|739257.6|740336.8|739336.8|740849.8|739340.2|740251.5|738756.4|31
1638895670000|2021-12-07 16:47:50|740347.3|739347.3|740849.2|738849.2|740849.2|739347.3|740333.3|738831.4|23
1638895680000|2021-12-07 16:48:00|740837.7|738837.7|740290.2|739290.2|740838.1|739309.7|740290.2|738801.7|26
1638895690000|2021-12-07 16:48:10|740302.2|739302.2|740299.8|739299.8|740808|739308.8|740291.3|738801.8|18
1638895700000|2021-12-07 16:48:20|740310.3|739310.3|741022.5|739022.5|741042.3|739527.7|740310.3|739008.9|34
1638895710000|2021-12-07 16:48:30|741024.9|739024.9|740497.1|739497.1|741033.3|739523.2|740488.1|738998.1|37
1638895720000|2021-12-07 16:48:40|740481.2|739481.2|740479|739479|740495.6|739495.6|740469|739469|31
1638895730000|2021-12-07 16:48:50|740475.7|739475.7|740489.7|739489.7|740968.7|739496.8|740445.7|738953.2|30
1638895740000|2021-12-07 16:49:00|740960.9|738960.9|740535.7|739535.7|740960.9|739535.7|740445.8|738952.1|34
1638895750000|2021-12-07 16:49:10|740535.4|739535.4|740420.2|739420.2|740950.9|739537.2|740420.1|738950.9|24
1638895760000|2021-12-07 16:49:20|740428.8|739428.8|740431.9|739431.9|740955.8|739481|740428.8|738949.2|29
1638895770000|2021-12-07 16:49:30|740435.5|739435.5|740416.4|739416.4|740435.5|739435.5|740406.3|739406.3|21
1638895780000|2021-12-07 16:49:40|740417.3|739417.3|740870.4|738870.4|740921.2|739417.7|740397.7|738863.6|25
1638895790000|2021-12-07 16:49:50|740869.5|738869.5|740435.7|739435.7|740948|739523.1|740372.1|738869.5|29
1638895800000|2021-12-07 16:50:00|740455.5|739455.5|740898.4|738898.4|740910.1|739455.6|740404|738898.4|27
1638895810000|2021-12-07 16:50:10|740887|738887|740794.2|738794.2|740891.2|738891.2|740794.2|738794.2|28
1638895820000|2021-12-07 16:50:20|740809.2|738809.2|740786.7|738786.7|740811.8|739296.1|740272.2|738768.4|31
1638895830000|2021-12-07 16:50:30|740786.8|738786.8|740790.8|738790.8|740812.3|739302|740293.5|738786.8|23
1638895840000|2021-12-07 16:50:40|740787|738787|740266.4|739266.4|740787|739285.7|740236.6|738750|26
1638895850000|2021-12-07 16:50:50|740275.2|739275.2|740337.5|739337.5|740825.1|739337.5|740274.2|738810.5|29
1638895860000|2021-12-07 16:51:00|740322.8|739322.8|740342.6|739342.6|740356.1|739356.1|740322.8|739322.8|33
1638895870000|2021-12-07 16:51:10|740828.3|738828.3|740837.6|738837.6|740837.6|739341.4|740311.3|738818.1|19
1638895880000|2021-12-07 16:51:20|740840.6|738840.6|740827.6|738827.6|740840.6|738840.6|740824.8|738824.8|16
1638895890000|2021-12-07 16:51:30|740828.9|738828.9|740275.5|739275.5|740830.7|739279|740249.3|738769.4|23
1638895900000|2021-12-07 16:51:40|740273.1|739273.1|740314.1|739314.1|740806.6|739319.7|740272.9|738806.6|19
1638895910000|2021-12-07 16:51:50|740811.9|738811.9|740301.1|739301.1|740820.9|739307|740285.7|738805.3|29
1638895920000|2021-12-07 16:52:00|740297.5|739297.5|740281.1|739281.1|740806.4|739297.5|740262.4|738770.4|29
1638895930000|2021-12-07 16:52:10|740277.8|739277.8|740262.2|739262.2|740775.2|739277.8|740236.9|738763.5|29
1638895940000|2021-12-07 16:52:20|740260.5|739260.5|740246.1|739246.1|740269.4|739269.4|740239.2|739239.2|28
1638895950000|2021-12-07 16:52:30|740254.8|739254.8|740055.4|739055.4|740254.8|739254.8|740045.1|739045.1|24
1638895960000|2021-12-07 16:52:40|740051.4|739051.4|740068|739068|740087.3|739087.3|740040.3|739040.3|25
1638895970000|2021-12-07 16:52:50|740067.1|739067.1|739962.9|738962.9|740070.2|739070.2|739946.3|738946.3|22
1638895980000|2021-12-07 16:53:00|739968.9|738968.9|740557.9|738557.9|740573|739077.6|739968.9|738525.6|32
1638895990000|2021-12-07 16:53:10|740051.3|739051.3|739950.8|738950.8|740561|739055.3|739937.7|738450.3|30
1638896000000|2021-12-07 16:53:20|739928.1|738928.1|739934|738934|740419.4|738971.9|739880.3|738400.3|35
1638896010000|2021-12-07 16:53:30|739949|738949|739828.7|738828.7|740438.8|738949.5|739828.7|738386.2|29
1638896020000|2021-12-07 16:53:40|740377.6|738377.6|740389.3|738389.3|740416.3|738908.6|739906.6|738377.6|31
1638896030000|2021-12-07 16:53:50|740388.5|738388.5|740420.9|738420.9|740427|738965.2|739948.9|738383.6|26
1638896040000|2021-12-07 16:54:00|739911.8|738911.8|740430|738430|740453.9|738961.7|739740.3|738256.8|32
1638896050000|2021-12-07 16:54:10|740423.9|738423.9|739951.9|738951.9|740466.3|738951.9|739905.8|738423.9|21
1638896060000|2021-12-07 16:54:20|739947.5|738947.5|739945.4|738945.4|739953.1|738953.1|739936.9|738936.9|23
1638896070000|2021-12-07 16:54:30|739931.9|738931.9|740054.8|739054.8|740545.1|739054.8|739901.4|738386.4|35
1638896080000|2021-12-07 16:54:40|740054.4|739054.4|740054.8|739054.8|740067.5|739067.5|740048.1|739048.1|24
1638896090000|2021-12-07 16:54:50|740054.4|739054.4|739994.8|738994.8|740060.6|739060.6|739990.9|738990.9|20
1638896100000|2021-12-07 16:55:00|740008.6|739008.6|740018|739018|740030|739030|739999.4|738999.4|27
1638896110000|2021-12-07 16:55:10|740023.3|739023.3|740592.7|738592.7|740619.1|739125.6|740022.3|738582.5|30
1638896120000|2021-12-07 16:55:20|740590.9|738590.9|740147|739147|740652.6|739147.8|740114.7|738580.7|26
1638896130000|2021-12-07 16:55:30|740153.7|739153.7|740651.9|738651.9|740671.5|739154.2|740142.5|738641.3|34
1638896140000|2021-12-07 16:55:40|740160.4|739160.4|740185.5|739185.5|740676.9|739185.5|740133.2|738632.1|25
1638896150000|2021-12-07 16:55:50|740185.6|739185.6|740713.9|738713.9|740724.2|739221.1|740182.9|738669.7|29
1638896160000|2021-12-07 16:56:00|740713.3|738713.3|740718.7|738718.7|740733.2|739227.5|740193.3|738698.1|26
1638896170000|2021-12-07 16:56:10|740722.1|738722.1|740724.1|738724.1|740740|739231.4|740182.5|738694.1|28
1638896180000|2021-12-07 16:56:20|740723.1|738723.1|740194.5|739194.5|740730|739231.4|740194.5|738699.1|26
1638896190000|2021-12-07 16:56:30|740708.7|738708.7|740151.3|739151.3|740717.6|739229.2|740141.6|738657.1|25
1638896200000|2021-12-07 16:56:40|740157.8|739157.8|740217.5|739217.5|740738.2|739217.5|740153.4|738707|30
1638896210000|2021-12-07 16:56:50|740703.8|738703.8|740246.4|739246.4|740774.3|739265.8|740227.7|738703.8|32
1638896220000|2021-12-07 16:57:00|740755.5|738755.5|740656.1|738656.1|740763|739268.8|740154.7|738656.1|27
1638896230000|2021-12-07 16:57:10|740654.8|738654.8|740610.5|738610.5|740654.8|739158|740104.2|738610.5|26
1638896240000|2021-12-07 16:57:20|740108.1|739108.1|740133.2|739133.2|740637.1|739143.9|740108.1|738623.1|28
1638896250000|2021-12-07 16:57:30|740133.3|739133.3|740133.8|739133.8|740145.2|739145.2|740129.3|739129.3|21
1638896260000|2021-12-07 16:57:40|740145.5|739145.5|740194.7|739194.7|740718.6|739213.9|740142.9|738688.1|35
1638896270000|2021-12-07 16:57:50|740706.5|738706.5|740151|739151|740721.3|739210.5|740134.5|738624.5|38
1638896280000|2021-12-07 16:58:00|740152.8|739152.8|740605.9|738605.9|740628|739153.4|740131.3|738605.9|30
1638896290000|2021-12-07 16:58:10|740097.5|739097.5|740057.2|739057.2|740594.3|739103.9|740057.2|738580.1|20
1638896300000|2021-12-07 16:58:20|740567.9|738567.9|740579.7|738579.7|740584.9|738584.9|740563.5|738563.5|15
1638896310000|2021-12-07 16:58:30|740579.1|738579.1|740081|739081|740579.5|739085|740080|738565|21
1638896320000|2021-12-07 16:58:40|740574.2|738574.2|740355.8|738355.8|740574.8|739065|739855.2|738355.8|39
1638896330000|2021-12-07 16:58:50|740361.8|738361.8|740369.1|738369.1|740377.7|738852.8|739848.7|738344.3|31
1638896340000|2021-12-07 16:59:00|740367|738367|740365.6|738365.6|740371.5|738873.5|739857.6|738355.4|29
1638896350000|2021-12-07 16:59:10|740358.4|738358.4|740246.7|738246.7|740388.6|738875.1|739736.7|738246.7|33
1638896360000|2021-12-07 16:59:20|739647.7|738647.7|739654.1|738654.1|740143.9|738673.5|739647.7|738136.1|31
1638896370000|2021-12-07 16:59:30|739651.6|738651.6|739661.5|738661.5|740159.9|738679|739643|738131.4|30
1638896380000|2021-12-07 16:59:40|739658.4|738658.4|739670.7|738670.7|739683.7|738683.7|739653.8|738653.8|29
1638896390000|2021-12-07 16:59:50|739669|738669|739830.5|738830.5|740362.9|738874.5|739669|738233.7|31
1638896400000|2021-12-07 17:00:00|740332.8|738332.8|740063|738063|740332.8|738332.8|739915.9|737915.9|39
1638896410000|2021-12-07 17:00:10|740051.5|738051.5|739972.3|737972.3|740069.4|738069.4|739941.2|737941.2|36
1638896420000|2021-12-07 17:00:20|740009.2|738009.2|740157.5|738157.5|740157.5|738157.5|739996.9|737996.9|29
1638896430000|2021-12-07 17:00:30|740162.5|738162.5|740252.4|738252.4|740253.8|738253.8|740161.4|738161.4|31
1638896440000|2021-12-07 17:00:40|740258|738258|740265|738265|740279.5|738279.5|740238.2|738238.2|28
1638896450000|2021-12-07 17:00:50|740267.9|738267.9|740310.1|738310.1|740464.8|738464.8|740202.3|738202.3|33
1638896460000|2021-12-07 17:01:00|740301.1|738301.1|740410.3|738410.3|740410.3|738410.3|740284.5|738284.5|27
1638896470000|2021-12-07 17:01:10|740407.1|738407.1|740478.1|738478.1|740484.7|738484.7|740405.7|738405.7|35
1638896480000|2021-12-07 17:01:20|740481.4|738481.4|740535.7|738535.7|740537.4|738537.4|740481.4|738481.4|25
1638896490000|2021-12-07 17:01:30|740537|738537|740548.6|738548.6|740566.3|738566.3|740527.8|738527.8|25
1638896500000|2021-12-07 17:01:40|740551.7|738551.7|740573|738573|740585|738585|740510.5|738510.5|28
1638896510000|2021-12-07 17:01:50|740568.9|738568.9|740563.5|738563.5|740580|738580|740540.8|738540.8|29
1638896520000|2021-12-07 17:02:00|740562.7|738562.7|740562.6|738562.6|740570.3|738570.3|740492|738492|33
1638896530000|2021-12-07 17:02:10|740560.3|738560.3|740560.2|738560.2|740567.1|738567.1|740556.4|738556.4|21
1638896540000|2021-12-07 17:02:20|740558.9|738558.9|740545.5|738545.5|740559|738559|740511.7|738511.7|32
1638896550000|2021-12-07 17:02:30|740545.6|738545.6|740570|738570|740573|738573|740516.6|738516.6|34
1638896560000|2021-12-07 17:02:40|740565|738565|740532.9|738532.9|740565|738565|740507.3|738507.3|24
1638896570000|2021-12-07 17:02:50|740528.9|738528.9|740530.9|738530.9|740545.1|738545.1|740521|738521|28
1638896580000|2021-12-07 17:03:00|740524.9|738524.9|740537.1|738537.1|740546.3|738546.3|740500.6|738500.6|31
1638896590000|2021-12-07 17:03:10|740528.3|738528.3|740518|738518|740549.3|738549.3|740507|738507|30
1638896600000|2021-12-07 17:03:20|740457|738457|740535.4|738535.4|740536.3|738536.3|740407.4|738407.4|28
1638896610000|2021-12-07 17:03:30|740538.6|738538.6|740523.4|738523.4|740558.6|738558.6|740513.2|738513.2|23
1638896620000|2021-12-07 17:03:40|740531.5|738531.5|740527.5|738527.5|740550.8|738550.8|740503.2|738503.2|26
1638896630000|2021-12-07 17:03:50|740536.2|738536.2|740537.2|738537.2|740537.2|738537.2|740513.9|738513.9|25
1638896640000|2021-12-07 17:04:00|740538.6|738538.6|740385.1|738385.1|740550.2|738550.2|740375.1|738375.1|20
1638896650000|2021-12-07 17:04:10|740375.4|738375.4|740381.1|738381.1|740428.7|738428.7|740371.7|738371.7|31
1638896660000|2021-12-07 17:04:20|740363|738363|740424.4|738424.4|740424.4|738424.4|740339.6|738339.6|29
1638896670000|2021-12-07 17:04:30|740449.1|738449.1|740378.4|738378.4|740469.4|738469.4|740270.3|738270.3|35
1638896680000|2021-12-07 17:04:40|740385.9|738385.9|740339.9|738339.9|740399.5|738399.5|740318.6|738318.6|32
1638896690000|2021-12-07 17:04:50|740337.9|738337.9|740359|738359|740370.6|738370.6|740292.1|738292.1|26
1638896700000|2021-12-07 17:05:00|740363.2|738363.2|740322.4|738322.4|740363.2|738363.2|740293.7|738293.7|30
1638896710000|2021-12-07 17:05:10|740311.4|738311.4|740295|738295|740326.2|738326.2|740271.7|738271.7|32
1638896720000|2021-12-07 17:05:20|740299.8|738299.8|740302|738302|740348.8|738348.8|740278.4|738278.4|22
1638896730000|2021-12-07 17:05:30|740297.2|738297.2|740418.1|738418.1|740433.2|738433.2|740297.2|738297.2|30
1638896740000|2021-12-07 17:05:40|740418.2|738418.2|740413.9|738413.9|740435.7|738435.7|740401.8|738401.8|24
1638896750000|2021-12-07 17:05:50|740410.3|738410.3|740404.7|738404.7|740419.4|738419.4|740397.9|738397.9|27
1638896760000|2021-12-07 17:06:00|740408.4|738408.4|740438.5|738438.5|740468.3|738468.3|740407|738407|17
1638896770000|2021-12-07 17:06:10|740450.4|738450.4|740613.1|738613.1|740622.9|738622.9|740444.1|738444.1|21
1638896780000|2021-12-07 17:06:20|740606.9|738606.9|740544.5|738544.5|740615|739134.3|740083.7|738537.8|30
1638896790000|2021-12-07 17:06:30|740537|738537|740534.9|738534.9|740541.7|738541.7|740492.7|738492.7|23
1638896800000|2021-12-07 17:06:40|740531.3|738531.3|740480.8|738480.8|740538.2|738538.2|740454.8|738454.8|25
1638896810000|2021-12-07 17:06:50|740482.3|738482.3|740481.9|738481.9|740493.2|738493.2|740469.8|738469.8|15
1638896820000|2021-12-07 17:07:00|740491.3|738491.3|740493.3|738493.3|740539|738539|740458.8|738458.8|31
1638896830000|2021-12-07 17:07:10|740534.1|738534.1|740525.7|738525.7|740534.1|738534.1|740495.5|738495.5|17
1638896840000|2021-12-07 17:07:20|740520.5|738520.5|740536.9|738536.9|740551.7|739042.4|740023.7|738513.3|26
1638896850000|2021-12-07 17:07:30|740530.4|738530.4|740477.8|738477.8|740533.4|738533.4|740454.2|738454.2|14
1638896860000|2021-12-07 17:07:40|740444.5|738444.5|740439.1|738439.1|740448.6|738448.6|740426.1|738426.1|21
1638896870000|2021-12-07 17:07:50|740435.5|738435.5|740436.8|738436.8|740436.8|738436.8|740393|738393|16
1638896880000|2021-12-07 17:08:00|740437.7|738437.7|740477.1|738477.1|740482.5|738482.5|740424.2|738424.2|27
1638896890000|2021-12-07 17:08:10|740468.8|738468.8|740441.3|738441.3|740469|738469|740422.8|738422.8|15
1638896900000|2021-12-07 17:08:20|740434.5|738434.5|740479.6|738479.6|740509.9|738509.9|740414.3|738414.3|23
1638896910000|2021-12-07 17:08:30|740482.4|738482.4|740482.9|738482.9|740488.8|738488.8|740477.5|738477.5|13
1638896920000|2021-12-07 17:08:40|740480.9|738480.9|740533|738533|740536.8|739000.6|740000.6|738428.5|27
1638896930000|2021-12-07 17:08:50|740534.5|738534.5|740541.6|738541.6|740554.1|738554.1|740521.3|738521.3|20
1638896940000|2021-12-07 17:09:00|740524.2|738524.2|740501.1|738501.1|740537.3|738537.3|740473.4|738473.4|15
1638896950000|2021-12-07 17:09:10|740485|738485|740476.4|738476.4|740498.8|738498.8|740476.4|738476.4|11
1638896960000|2021-12-07 17:09:20|740475|738475|740513.1|738513.1|740521.8|738521.8|740475|738475|20
1638896970000|2021-12-07 17:09:30|740512.9|738512.9|740492.8|738492.8|740512.9|738512.9|740432.1|738432.1|23
1638896980000|2021-12-07 17:09:40|740493.9|738493.9|740490.5|738490.5|740541.2|738541.2|740490.5|738490.5|16
1638896990000|2021-12-07 17:09:50|740503|738503|740529.8|738529.8|740536.1|738536.1|740503|738503|22
1638897000000|2021-12-07 17:10:00|740538.1|738538.1|740518.1|738518.1|740541|738541|740481|738481|23
1638897010000|2021-12-07 17:10:10|740513.1|738513.1|740471.4|738471.4|740519.9|738519.9|740436.8|738436.8|21
1638897020000|2021-12-07 17:10:20|740458.3|738458.3|740462|738462|740503.7|738503.7|740458.3|738458.3|21
1638897030000|2021-12-07 17:10:30|740458.1|738458.1|740502.5|738502.5|740515.7|738515.7|740458.1|738458.1|25
1638897040000|2021-12-07 17:10:40|740500.1|738500.1|740511.3|738511.3|740545|738545|740497.1|738497.1|25
1638897050000|2021-12-07 17:10:50|740520.6|738520.6|740522.3|738522.3|740525|738525|740516.2|738516.2|15
1638897060000|2021-12-07 17:11:00|740521.7|738521.7|740508.9|738508.9|740521.7|738521.7|740506.6|738506.6|14
1638897070000|2021-12-07 17:11:10|740516.2|738516.2|740514.1|738514.1|740516.4|738516.4|740508.8|738508.8|15
1638897080000|2021-12-07 17:11:20|740504.5|738504.5|740465.1|738465.1|740509.8|738509.8|740456.1|738456.1|15
1638897090000|2021-12-07 17:11:30|740484.4|738484.4|740445.1|738445.1|740490.8|738490.8|740445.1|738445.1|19
1638897100000|2021-12-07 17:11:40|740443.5|738443.5|740478.6|738478.6|740486.7|738486.7|740435.7|738435.7|23
1638897110000|2021-12-07 17:11:50|740488.8|738488.8|740506.4|738506.4|740525.4|738525.4|740479.2|738479.2|18
1638897120000|2021-12-07 17:12:00|740524.2|738524.2|740502.2|738502.2|740546.1|738546.1|740463.3|738463.3|22
1638897130000|2021-12-07 17:12:10|740470.9|738470.9|740477.4|738477.4|740488.8|738488.8|740461.7|738461.7|24
1638897140000|2021-12-07 17:12:20|740476|738476|740566.2|738566.2|740571.1|738571.1|740461|738461|22
1638897150000|2021-12-07 17:12:30|740562.9|738562.9|740561.1|738561.1|740569.4|738569.4|740555.6|738555.6|12
1638897160000|2021-12-07 17:12:40|740564.3|738564.3|740061.3|739061.3|740578.4|739061.3|740060.9|738551.8|22
1638897170000|2021-12-07 17:12:50|740067|739067|740575.9|738575.9|740579|739067.6|740065.2|738538.9|20
1638897180000|2021-12-07 17:13:00|740575.7|738575.7|740573.2|738573.2|740615|738615|740558.7|738558.7|25
1638897190000|2021-12-07 17:13:10|740568|738568|740538.6|738538.6|740568|738568|740525|738525|17
1638897200000|2021-12-07 17:13:20|740542.6|738542.6|740540.4|738540.4|740546.5|738546.5|740539.2|738539.2|14
1638897210000|2021-12-07 17:13:30|740538.5|738538.5|740540.7|738540.7|740546.2|738546.2|740538.5|738538.5|8
1638897220000|2021-12-07 17:13:40|740542.3|738542.3|740537.2|738537.2|740568.4|739063.6|740063.6|738536.1|24
1638897230000|2021-12-07 17:13:50|740537.7|738537.7|740541.6|738541.6|740541.6|738541.6|740533.2|738533.2|12
1638897240000|2021-12-07 17:14:00|740542|738542|740573.7|738573.7|740575.8|738575.8|740520.5|738520.5|25
1638897250000|2021-12-07 17:14:10|740567.3|738567.3|740559.3|738559.3|740578.7|738578.7|740556.7|738556.7|25
1638897260000|2021-12-07 17:14:20|740559.4|738559.4|740084.5|739084.5|740570|739084.5|740084.5|738523.6|22
1638897270000|2021-12-07 17:14:30|740574.6|738574.6|740569.1|738569.1|740578.7|738578.7|740562.1|738562.1|18
1638897280000|2021-12-07 17:14:40|740568.5|738568.5|740567.4|738567.4|740570.2|738570.2|740518.2|738518.2|17
1638897290000|2021-12-07 17:14:50|740518.3|738518.3|740556.1|738556.1|740556.1|738556.1|740518.3|738518.3|15
1638897300000|2021-12-07 17:15:00|740551.5|738551.5|740573.8|738573.8|740575.9|739084.5|740084.5|738516.5|18
1638897310000|2021-12-07 17:15:10|740577.9|738577.9|740562.4|738562.4|740585.5|738585.5|740549.6|738549.6|24
1638897320000|2021-12-07 17:15:20|740572.8|738572.8|740101.9|739101.9|740576.3|739111.2|740053.2|738517.2|21
1638897330000|2021-12-07 17:15:30|740094.9|739094.9|740741.5|738741.5|740741.5|739097.4|740078.7|738573.3|20
1638897340000|2021-12-07 17:15:40|740704.8|738704.8|740283.1|739283.1|740748.4|739283.1|740283.1|738664.1|30
1638897350000|2021-12-07 17:15:50|740789.5|738789.5|740714.6|738714.6|740789.5|738789.5|740662.2|738662.2|27
1638897360000|2021-12-07 17:16:00|740709.2|738709.2|740718|738718|740740|738740|740627.7|738627.7|32
1638897370000|2021-12-07 17:16:10|740708.6|738708.6|740776.2|738776.2|740784.5|738784.5|740708.6|738708.6|13
1638897380000|2021-12-07 17:16:20|740780.3|738780.3|740326.1|739326.1|740795|739326.1|740292.4|738759.7|24
1638897390000|2021-12-07 17:16:30|740825.2|738825.2|740817.6|738817.6|740825.2|739325.5|740323.3|738776.7|16
1638897400000|2021-12-07 17:16:40|740817.1|738817.1|740814.4|738814.4|740822.2|738822.2|740801.9|738801.9|18
1638897410000|2021-12-07 17:16:50|740820.8|738820.8|740830.6|738830.6|740836.6|739346.1|740322.1|738820.8|15
1638897420000|2021-12-07 17:17:00|740836.3|738836.3|740347.5|739347.5|740842.8|739349|740347.5|738836.2|12
1638897430000|2021-12-07 17:17:10|740344.5|739344.5|740844.6|738844.6|740857.4|739367.5|740336.3|738790|22
1638897440000|2021-12-07 17:17:20|740855.3|738855.3|740282|739282|740855.3|739282|740282|738779|13
1638897450000|2021-12-07 17:17:30|740285.1|739285.1|740828|738828|740828|739285.1|740250|738716|18
1638897460000|2021-12-07 17:17:40|740824.3|738824.3|740767.1|738767.1|740825.9|738825.9|740695.4|738695.4|23
1638897470000|2021-12-07 17:17:50|740757|738757|740784|738784|740821.4|738821.4|740757|738757|22
1638897480000|2021-12-07 17:18:00|740741|738741|740761.9|738761.9|740787.2|738787.2|740741|738741|25
1638897490000|2021-12-07 17:18:10|740755.7|738755.7|740787.1|738787.1|740793.5|738793.5|740673.9|738673.9|25
1638897500000|2021-12-07 17:18:20|740789.3|738789.3|740859.9|738859.9|740862.8|739303.9|740303.9|738789.3|26
1638897510000|2021-12-07 17:18:30|740854.5|738854.5|740825.5|738825.5|740862.1|738862.1|740803.9|738803.9|23
1638897520000|2021-12-07 17:18:40|740769.9|738769.9|740802.1|738802.1|740823.3|738823.3|740769.9|738769.9|18
1638897530000|2021-12-07 17:18:50|740803.9|738803.9|740773|738773|740804.4|738804.4|740749|738749|20
1638897540000|2021-12-07 17:19:00|740764.1|738764.1|740767.8|738767.8|740777.3|738777.3|740742.8|738742.8|15
1638897550000|2021-12-07 17:19:10|740764.1|738764.1|740772.4|738772.4|740772.6|738772.6|740753.5|738753.5|12
1638897560000|2021-12-07 17:19:20|740769.3|738769.3|740740.9|738740.9|740769.3|738769.3|740708.2|738708.2|30
1638897570000|2021-12-07 17:19:30|740743.4|738743.4|740251.4|739251.4|740774.4|739251.4|740251.4|738706.2|18
1638897580000|2021-12-07 17:19:40|740252.9|739252.9|740790.3|738790.3|740808|739252.9|740214.9|738720.8|18
1638897590000|2021-12-07 17:19:50|740803.6|738803.6|740806.1|738806.1|740806.7|738806.7|740803.3|738803.3|11
1638897600000|2021-12-07 17:20:00|740804.5|738804.5|740844.4|738844.4|740852.5|738852.5|740783.9|738783.9|18
1638897610000|2021-12-07 17:20:10|740843.1|738843.1|740783.8|738783.8|740847.1|738847.1|740783.8|738783.8|19
1638897620000|2021-12-07 17:20:20|740800.9|738800.9|740811.2|738811.2|740812.4|738812.4|740760.1|738760.1|27
1638897630000|2021-12-07 17:20:30|740816.6|738816.6|740891.6|738891.6|740891.6|739356.1|740344.4|738805.6|18
1638897640000|2021-12-07 17:20:40|740892.7|738892.7|740852.3|738852.3|740893.6|738893.6|740815.9|738815.9|24
1638897650000|2021-12-07 17:20:50|740806.7|738806.7|740905.2|738905.2|740905.2|739396.7|740396.7|738806.7|22
1638897660000|2021-12-07 17:21:00|740902.2|738902.2|740856.6|738856.6|740902.2|738902.2|740823.7|738823.7|23
1638897670000|2021-12-07 17:21:10|740864.6|738864.6|740852.4|738852.4|740867.4|739346.5|740346.5|738831.6|19
1638897680000|2021-12-07 17:21:20|740847.6|738847.6|740853.2|738853.2|740859.4|739305.4|740305.4|738785.1|20
1638897690000|2021-12-07 17:21:30|740855.9|738855.9|740896.3|738896.3|740897.8|739383|740383|738828.5|24
1638897700000|2021-12-07 17:21:40|740894.2|738894.2|740911.1|738911.1|740918.8|739421.1|740367.4|738848.4|22
1638897710000|2021-12-07 17:21:50|740910.3|738910.3|740928.6|738928.6|740934.6|739440.2|740359.2|738862.8|26
1638897720000|2021-12-07 17:22:00|740932.5|738932.5|740761.1|738761.1|740932.5|739424.2|740424.2|738736.6|25
1638897730000|2021-12-07 17:22:10|740759.5|738759.5|740232.6|739232.6|740764.2|739243.8|740232.6|738712.9|20
1638897740000|2021-12-07 17:22:20|740709.3|738709.3|740695.2|738695.2|740726.9|739223.2|740192.6|738645|35
1638897750000|2021-12-07 17:22:30|740692.7|738692.7|740715.3|738715.3|740715.3|738715.3|740632.1|738632.1|26
1638897760000|2021-12-07 17:22:40|740705|738705|740812.2|738812.2|740814.6|738814.6|740690.5|738690.5|31
1638897770000|2021-12-07 17:22:50|740772.8|738772.8|740771.3|738771.3|740823.8|738823.8|740756.8|738756.8|31
1638897780000|2021-12-07 17:23:00|740775.9|738775.9|740776|738776|740812.3|738812.3|740726|738726|34
1638897790000|2021-12-07 17:23:10|740747.1|738747.1|740782|738782|740794.5|738794.5|740732.9|738732.9|33
1638897800000|2021-12-07 17:23:20|740794.5|738794.5|740824.6|738824.6|740838|738838|740767.9|738767.9|28
1638897810000|2021-12-07 17:23:30|740816.5|738816.5|740787.9|738787.9|740840.4|738840.4|740763.3|738763.3|21
1638897820000|2021-12-07 17:23:40|740787.5|738787.5|740785.1|738785.1|740798.3|738798.3|740782.7|738782.7|18
1638897830000|2021-12-07 17:23:50|740783.5|738783.5|740801.5|738801.5|740821.6|738821.6|740746.3|738746.3|25
1638897840000|2021-12-07 17:24:00|740806.5|738806.5|740808.3|738808.3|740818.5|738818.5|740747.6|738747.6|29
1638897850000|2021-12-07 17:24:10|740810.2|738810.2|740799.8|738799.8|740817.9|738817.9|740797|738797|22
1638897860000|2021-12-07 17:24:20|740797.7|738797.7|740827.2|738827.2|740841.7|738841.7|740757.8|738757.8|31
1638897870000|2021-12-07 17:24:30|740831.7|738831.7|740822.7|738822.7|740842|738842|740805.3|738805.3|27
1638897880000|2021-12-07 17:24:40|740792.1|738792.1|740798.1|738798.1|740838.4|738838.4|740786.7|738786.7|34
1638897890000|2021-12-07 17:24:50|740796.2|738796.2|740833.7|738833.7|740836.5|739302.3|740302.3|738779.9|32
1638897900000|2021-12-07 17:25:00|740831.7|738831.7|740837.9|738837.9|740847.5|738847.5|740803.8|738803.8|22
1638897910000|2021-12-07 17:25:10|740839.8|738839.8|740807.2|738807.2|740842.9|738842.9|740796.6|738796.6|22
1638897920000|2021-12-07 17:25:20|740809.2|738809.2|740811.5|738811.5|740815|738815|740784.4|738784.4|20
1638897930000|2021-12-07 17:25:30|740813.8|738813.8|740812.8|738812.8|740817.5|738817.5|740812.6|738812.6|11
1638897940000|2021-12-07 17:25:40|740812.6|738812.6|740776.3|738776.3|740812.6|738812.6|740696.2|738696.2|27
1638897950000|2021-12-07 17:25:50|740781.3|738781.3|740722.3|738722.3|740781.3|738781.3|740722.3|738722.3|16
1638897960000|2021-12-07 17:26:00|740730.9|738730.9|740741.9|738741.9|740770.5|738770.5|740728.4|738728.4|22
1638897970000|2021-12-07 17:26:10|740744.1|738744.1|740802.4|738802.4|740808.4|738808.4|740744.1|738744.1|21
1638897980000|2021-12-07 17:26:20|740828.3|738828.3|740791|738791|740841|739336.5|740329.6|738791|22
1638897990000|2021-12-07 17:26:30|740801.2|738801.2|740327.9|739327.9|740804.7|739334.5|740327.9|738787.7|21
1638898000000|2021-12-07 17:26:40|740817.6|738817.6|740828.2|738828.2|740846.3|738846.3|740797.7|738797.7|24
1638898010000|2021-12-07 17:26:50|740831.9|738831.9|740820|738820|740846.8|738846.8|740811.7|738811.7|21
1638898020000|2021-12-07 17:27:00|740817.8|738817.8|740807.9|738807.9|740840.9|738840.9|740791.7|738791.7|21
1638898030000|2021-12-07 17:27:10|740807.6|738807.6|740769.7|738769.7|740811.4|738811.4|740722.9|738722.9|24
1638898040000|2021-12-07 17:27:20|740782|738782|740773.9|738773.9|740814.5|738814.5|740771.1|738771.1|21
1638898050000|2021-12-07 17:27:30|740776.2|738776.2|740338.7|739338.7|740837.7|739338.7|740338.7|738776.2|21
1638898060000|2021-12-07 17:27:40|740321.9|739321.9|740802.5|738802.5|740812.5|739325.9|740319.5|738745.5|28
1638898070000|2021-12-07 17:27:50|740801.8|738801.8|740806.2|738806.2|740809.8|738809.8|740788.8|738788.8|20
1638898080000|2021-12-07 17:28:00|740807.8|738807.8|740797|738797|740812.4|738812.4|740756|738756|25
1638898090000|2021-12-07 17:28:10|740794.3|738794.3|740328|739328|740806.7|739328|740328|738759|22
1638898100000|2021-12-07 17:28:20|740788.7|738788.7|740308|739308|740821.1|739324.4|740308|738788.7|21
1638898110000|2021-12-07 17:28:30|740314.9|739314.9|740332.5|739332.5|740340.5|739340.5|740313.8|739313.8|17
1638898120000|2021-12-07 17:28:40|740338.6|739338.6|740341.6|739341.6|740841.3|739347.2|740331.4|738834.9|18
1638898130000|2021-12-07 17:28:50|740341.4|739341.4|740357.7|739357.7|740827.6|739377.6|740329.3|738827.6|19
1638898140000|2021-12-07 17:29:00|740359.8|739359.8|740353.5|739353.5|740359.9|739359.9|740336.4|739336.4|16
1638898150000|2021-12-07 17:29:10|740354.7|739354.7|740365.5|739365.5|740367|739367|740334.4|739334.4|19
1638898160000|2021-12-07 17:29:20|740357.1|739357.1|740367.3|739367.3|740377|739377|740357.1|739357.1|8
1638898170000|2021-12-07 17:29:30|740367.1|739367.1|740355.7|739355.7|740843.4|739369.1|740324.9|738826|16
1638898180000|2021-12-07 17:29:40|740382.5|739382.5|740363.9|739363.9|740877.5|739394.5|740328.8|738870.3|26
1638898190000|2021-12-07 17:29:50|740365.8|739365.8|740849.8|738849.8|740858.8|739365.9|740337|738828.9|16
1638898200000|2021-12-07 17:30:00|740847.5|738847.5|740866.6|738866.6|740919.9|738919.9|740847.5|738847.5|31
1638898210000|2021-12-07 17:30:10|740869.2|738869.2|740864.3|738864.3|740885.7|738885.7|740837.3|738837.3|15
1638898220000|2021-12-07 17:30:20|740867.4|738867.4|740893.2|738893.2|740893.2|738893.2|740852.1|738852.1|14
1638898230000|2021-12-07 17:30:30|740895.9|738895.9|740907.8|738907.8|740907.8|739423|740394.7|738875.2|18
1638898240000|2021-12-07 17:30:40|740898.9|738898.9|740934.3|738934.3|740934.3|739434.4|740415.7|738893.5|21
1638898250000|2021-12-07 17:30:50|740929.2|738929.2|740912.9|738912.9|740931.3|738931.3|740911.1|738911.1|16
1638898260000|2021-12-07 17:31:00|740914.2|738914.2|740931|738931|740931|738931|740904.3|738904.3|16
1638898270000|2021-12-07 17:31:10|740905.3|738905.3|740904.1|738904.1|740929|739436.4|740418.8|738904.1|23
1638898280000|2021-12-07 17:31:20|740423|739423|740906.8|738906.8|740909.1|739423|740404.9|738900.7|18
1638898290000|2021-12-07 17:31:30|740899.9|738899.9|740921.7|738921.7|740923.6|738923.6|740899.9|738899.9|21
1638898300000|2021-12-07 17:31:40|740922.6|738922.6|741067.2|739067.2|741110.3|739587.5|740425.2|738920.9|27
1638898310000|2021-12-07 17:31:50|741078.3|739078.3|741107.4|739107.4|741162.7|739162.7|741002.3|739002.3|22
1638898320000|2021-12-07 17:32:00|741139.5|739139.5|741159|739159|741167.7|739167.7|741124.7|739124.7|30
1638898330000|2021-12-07 17:32:10|741158.8|739158.8|741145.5|739145.5|741161.4|739161.4|741130.5|739130.5|22
1638898340000|2021-12-07 17:32:20|741177.4|739177.4|741167.2|739167.2|741177.4|739177.4|741157.7|739157.7|21
1638898350000|2021-12-07 17:32:30|741160.1|739160.1|740674.8|739674.8|741179.9|739678.2|740672.4|739152.3|23
1638898360000|2021-12-07 17:32:40|740675|739675|740692.2|739692.2|740698.3|739698.3|740670.9|739670.9|15
1638898370000|2021-12-07 17:32:50|740685.8|739685.8|741178.2|739178.2|741187.7|739688.2|740683.9|739175.9|15
1638898380000|2021-12-07 17:33:00|741186.4|739186.4|741180.5|739180.5|741191.3|739191.3|741175.7|739175.7|18
1638898390000|2021-12-07 17:33:10|741179|739179|741168|739168|741184.6|739680.2|740680.2|739142.5|22
1638898400000|2021-12-07 17:33:20|741158.6|739158.6|741141.2|739141.2|741186.6|739699.2|740697.1|739139.9|23
1638898410000|2021-12-07 17:33:30|741145.2|739145.2|741155.2|739155.2|741161.1|739161.1|741140|739140|22
1638898420000|2021-12-07 17:33:40|741150.5|739150.5|741171.9|739171.9|741171.9|739171.9|741142.1|739142.1|16
1638898430000|2021-12-07 17:33:50|741164|739164|740674.5|739674.5|741164.7|739682.4|740674.5|739144.5|20
1638898440000|2021-12-07 17:34:00|740668.9|739668.9|741180.5|739180.5|741190.7|739668.9|740668.9|739153.1|32
1638898450000|2021-12-07 17:34:10|741153.9|739153.9|741173.5|739173.5|741180.8|739180.8|741139.3|739139.3|29
1638898460000|2021-12-07 17:34:20|741173.6|739173.6|741141.1|739141.1|741186.4|739186.4|741141.1|739141.1|25
1638898470000|2021-12-07 17:34:30|741157.9|739157.9|741137.9|739137.9|741157.9|739157.9|741128.8|739128.8|20
1638898480000|2021-12-07 17:34:40|741143.1|739143.1|741143.5|739143.5|741154.6|739154.6|741123.5|739123.5|21
1638898490000|2021-12-07 17:34:50|741140.5|739140.5|741152.4|739152.4|741153.4|739153.4|741136.9|739136.9|11
1638898500000|2021-12-07 17:35:00|741115.1|739115.1|741143.5|739143.5|741160.5|739160.5|741115.1|739115.1|17
1638898510000|2021-12-07 17:35:10|741150.6|739150.6|741180.6|739180.6|741188.9|739188.9|741150.6|739150.6|17
1638898520000|2021-12-07 17:35:20|741175.6|739175.6|741171.7|739171.7|741175.6|739175.6|741130.8|739130.8|10
1638898530000|2021-12-07 17:35:30|741167.9|739167.9|741152.7|739152.7|741167.9|739167.9|741152.7|739152.7|9
1638898540000|2021-12-07 17:35:40|741161.1|739161.1|741134.5|739134.5|741161.1|739161.1|741118.5|739118.5|11
1638898550000|2021-12-07 17:35:50|741140.3|739140.3|741119.7|739119.7|741157.9|739157.9|741117.3|739117.3|30
1638898560000|2021-12-07 17:36:00|741133.7|739133.7|741135|739135|741146.3|739146.3|741126|739126|29
1638898570000|2021-12-07 17:36:10|741134.8|739134.8|741140|739140|741150.6|739150.6|741132.5|739132.5|22
1638898580000|2021-12-07 17:36:20|741141.6|739141.6|741153.2|739153.2|741168|739168|741134.6|739134.6|27
1638898590000|2021-12-07 17:36:30|741152.9|739152.9|741131.4|739131.4|741156.7|739156.7|741111.1|739111.1|23
1638898600000|2021-12-07 17:36:40|741127|739127|741131.7|739131.7|741146.7|739146.7|741108.3|739108.3|20
1638898610000|2021-12-07 17:36:50|741138.3|739138.3|741151.1|739151.1|741163.8|739163.8|741097.5|739097.5|25
1638898620000|2021-12-07 17:37:00|741144.8|739144.8|741120.8|739120.8|741163.6|739163.6|741105.9|739105.9|24
1638898630000|2021-12-07 17:37:10|741115.5|739115.5|741134.8|739134.8|741159.2|739159.2|741112|739112|23
1638898640000|2021-12-07 17:37:20|741147.6|739147.6|741118.6|739118.6|741165|739165|741118.5|739118.5|21
1638898650000|2021-12-07 17:37:30|741126.8|739126.8|741119.1|739119.1|741126.8|739126.8|741081.9|739081.9|26
1638898660000|2021-12-07 17:37:40|741116.6|739116.6|741118.2|739118.2|741123|739123|741094.9|739094.9|30
1638898670000|2021-12-07 17:37:50|741114.1|739114.1|741133|739133|741152.4|739152.4|741103.1|739103.1|27
1638898680000|2021-12-07 17:38:00|741123.9|739123.9|741145|739145|741145|739145|741114.9|739114.9|22
1638898690000|2021-12-07 17:38:10|741139.9|739139.9|741149.4|739149.4|741160.3|739160.3|741139.9|739139.9|14
1638898700000|2021-12-07 17:38:20|741133.4|739133.4|741150.7|739150.7|741154.6|739154.6|741123.7|739123.7|13
1638898710000|2021-12-07 17:38:30|741152.2|739152.2|741134.7|739134.7|741153.5|739153.5|741115.2|739115.2|17
1638898720000|2021-12-07 17:38:40|741135.7|739135.7|741129.2|739129.2|741135.7|739135.7|741123.2|739123.2|13
1638898730000|2021-12-07 17:38:50|741145.9|739145.9|741154.4|739154.4|741161|739161|741135|739135|25
1638898740000|2021-12-07 17:39:00|741151.2|739151.2|741144.6|739144.6|741157.4|739157.4|741144.6|739144.6|14
1638898750000|2021-12-07 17:39:10|741144.2|739144.2|741152.8|739152.8|741154.1|739154.1|741140.2|739140.2|19
1638898760000|2021-12-07 17:39:20|741155.8|739155.8|741184.2|739184.2|741189.3|739189.3|741155.1|739155.1|28
1638898770000|2021-12-07 17:39:30|741188.8|739188.8|741328.3|739328.3|741344.8|739344.8|741155.1|739155.1|28
1638898780000|2021-12-07 17:39:40|741339.7|739339.7|741367|739367|741367|739873|740852.7|739328.7|23
1638898790000|2021-12-07 17:39:50|741368.8|739368.8|741360.4|739360.4|741369.8|739369.8|741347.1|739347.1|17
1638898800000|2021-12-07 17:40:00|741362.4|739362.4|741324.5|739324.5|741368|739368|741324.5|739324.5|17
1638898810000|2021-12-07 17:40:10|741338.5|739338.5|741346.4|739346.4|741356.4|739356.4|741317.5|739317.5|19
1638898820000|2021-12-07 17:40:20|741350.7|739350.7|741353.2|739353.2|741369.5|739369.5|741340|739340|22
1638898830000|2021-12-07 17:40:30|741350.9|739350.9|741396.3|739396.3|741411.4|739411.4|741348.4|739348.4|15
1638898840000|2021-12-07 17:40:40|741396.2|739396.2|741386|739386|741396.2|739396.2|741382.7|739382.7|10
1638898850000|2021-12-07 17:40:50|741384.2|739384.2|741385|739385|741395.8|739395.8|741371.1|739371.1|17
1638898860000|2021-12-07 17:41:00|741378.6|739378.6|741376.8|739376.8|741404|739404|741376.1|739376.1|17
1638898870000|2021-12-07 17:41:10|741383|739383|741389|739389|741392.3|739392.3|741380.1|739380.1|19
1638898880000|2021-12-07 17:41:20|741387.5|739387.5|741393.6|739393.6|741414.2|739903.1|740903.1|739361.5|31
1638898890000|2021-12-07 17:41:30|741394.5|739394.5|740908.7|739908.7|741406.8|739921.6|740867.6|739381.9|26
1638898900000|2021-12-07 17:41:40|741427.9|739427.9|741034.9|740034.9|741615.9|740123.1|740899.7|739406.4|30
1638898910000|2021-12-07 17:41:50|741044.7|740044.7|741074.8|740074.8|741575.3|740079.8|741044.7|739542.5|30
1638898920000|2021-12-07 17:42:00|741070.3|740070.3|741575.6|739575.6|741582.7|740093.9|741066.2|739564.5|26
1638898930000|2021-12-07 17:42:10|741571.9|739571.9|741266.1|740266.1|741708.2|740266.1|741067.6|739567.6|27
1638898940000|2021-12-07 17:42:20|741262.7|740262.7|741815.9|739815.9|741912.1|740394|741244|739758.1|30
1638898950000|2021-12-07 17:42:30|741820|739820|741300.5|740300.5|741834.4|740300.5|741288|739763.9|18
1638898960000|2021-12-07 17:42:40|741301.1|740301.1|741848.7|739848.7|741867.4|740328.3|741300.5|739788.3|22
1638898970000|2021-12-07 17:42:50|741856.2|739856.2|741410.1|740410.1|741912.7|740440.4|741400.5|739856.2|31
1638898980000|2021-12-07 17:43:00|741417.2|740417.2|742007.5|740007.5|742036|740574.9|741403.2|740007.5|21
1638898990000|2021-12-07 17:43:10|741532|740532|742506.6|740506.6|742530.5|740758.4|741525.9|740030.3|36
1638899000000|2021-12-07 17:43:20|742526.7|740526.7|743418.2|741418.2|743425.2|741425.2|742526.7|740526.7|40
1638899010000|2021-12-07 17:43:30|743430|741430|743564.7|741564.7|743955.1|741955.1|743354.4|741354.4|40
1638899020000|2021-12-07 17:43:40|743581.6|741581.6|743631.5|741631.5|743785.7|742100.7|743100.7|741287.3|39
1638899030000|2021-12-07 17:43:50|743595.1|741595.1|743234.8|741234.8|743595.1|741595.1|743094.4|741094.4|40
1638899040000|2021-12-07 17:44:00|743244.9|741244.9|743289.6|741289.6|743521.6|741521.6|743244.9|741244.9|38
1638899050000|2021-12-07 17:44:10|743241.4|741241.4|743263.1|741263.1|743286|741286|743178.4|741178.4|33
1638899060000|2021-12-07 17:44:20|743268.6|741268.6|743189|741189|743268.6|741268.6|743133.6|741133.6|39
1638899070000|2021-12-07 17:44:30|743191.5|741191.5|742717.2|740717.2|743191.5|741191.5|742696.7|740696.7|39
1638899080000|2021-12-07 17:44:40|742708.7|740708.7|742705.8|740705.8|742746.2|740746.2|742675|740675|39
1638899090000|2021-12-07 17:44:50|742735.9|740735.9|742956.4|740956.4|742989.4|740989.4|742712.8|740712.8|33
1638899100000|2021-12-07 17:45:00|742940.5|740940.5|742926|740926|742978.4|740978.4|742853.2|740853.2|34
1638899110000|2021-12-07 17:45:10|742950.8|740950.8|742945|740945|742950.8|740950.8|742887|740887|30
1638899120000|2021-12-07 17:45:20|742907|740907|742535.4|740535.4|742917.9|741391.8|742156.2|740484.3|36
1638899130000|2021-12-07 17:45:30|742567.5|740567.5|742494.3|740494.3|742677.6|740677.6|742419.4|740419.4|39
1638899140000|2021-12-07 17:45:40|742506.3|740506.3|742376.9|740376.9|742506.3|740506.3|742352.1|740352.1|35
1638899150000|2021-12-07 17:45:50|742391.6|740391.6|742433.2|740433.2|742635|741122.1|742122.1|740379.2|29
1638899160000|2021-12-07 17:46:00|742466.5|740466.5|742094.9|741094.9|742625|741099.4|742094.9|740456.8|36
1638899170000|2021-12-07 17:46:10|742580|740580|742544.5|740544.5|742630|741114.5|742037.7|740501.8|27
1638899180000|2021-12-07 17:46:20|742538|740538|742560.5|740560.5|742581|741092.6|742064|740521.6|27
1638899190000|2021-12-07 17:46:30|742553.7|740553.7|742446.2|740446.2|742563|740563|742446.2|740446.2|21
1638899200000|2021-12-07 17:46:40|742495|740495|742384|740384|742495|740495|742358.4|740358.4|33
1638899210000|2021-12-07 17:46:50|742400|740400|742443.2|740443.2|742522.4|740522.4|742358.2|740358.2|27
1638899220000|2021-12-07 17:47:00|742417.9|740417.9|742389.6|740389.6|742472.5|740472.5|742388.1|740388.1|33
1638899230000|2021-12-07 17:47:10|742409.2|740409.2|742428.4|740428.4|742463.7|740463.7|742377.2|740377.2|28
1638899240000|2021-12-07 17:47:20|742404.5|740404.5|742500|740500|742500|740500|742404.5|740404.5|29
1638899250000|2021-12-07 17:47:30|742505|740505|742602.5|740602.5|742602.5|740602.5|742424.7|740424.7|22
1638899260000|2021-12-07 17:47:40|742603.7|740603.7|742697.5|740697.5|742731.2|740731.2|742603.7|740603.7|33
1638899270000|2021-12-07 17:47:50|742692.5|740692.5|742685.9|740685.9|742697.5|740697.5|742674.8|740674.8|13
1638899280000|2021-12-07 17:48:00|742671.6|740671.6|742635.5|740635.5|742722.3|741173.8|742168|740557.5|31
1638899290000|2021-12-07 17:48:10|742619.3|740619.3|742685.2|740685.2|742772.4|740772.4|742608.5|740608.5|34
1638899300000|2021-12-07 17:48:20|742684.6|740684.6|742673.8|740673.8|742750|740750|742668.6|740668.6|32
1638899310000|2021-12-07 17:48:30|742686.4|740686.4|742717.5|740717.5|742724|740724|742664.9|740664.9|27
1638899320000|2021-12-07 17:48:40|742704.3|740704.3|742830.8|740830.8|742943.5|740943.5|742593|740593|31
1638899330000|2021-12-07 17:48:50|742843.6|740843.6|742675.4|740675.4|742869.5|740869.5|742675.4|740675.4|34
1638899340000|2021-12-07 17:49:00|742748.8|740748.8|742637.7|740637.7|742766|740766|742631.7|740631.7|31
1638899350000|2021-12-07 17:49:10|742626.6|740626.6|742959.7|740959.7|743037.7|741037.7|742626.6|740626.6|39
1638899360000|2021-12-07 17:49:20|742973.1|740973.1|743055|741055|743082.5|741082.5|742884.7|740884.7|36
1638899370000|2021-12-07 17:49:30|743063.4|741063.4|742900.8|740900.8|743063.4|741063.4|742817|740817|33
1638899380000|2021-12-07 17:49:40|742886.4|740886.4|742935.8|740935.8|742969.4|740969.4|742883.4|740883.4|35
1638899390000|2021-12-07 17:49:50|742954.1|740954.1|742740.2|740740.2|742954.1|740954.1|742693.3|740693.3|33
1638899400000|2021-12-07 17:50:00|742740.7|740740.7|742663|740663|742740.7|740740.7|742648.6|740648.6|33
1638899410000|2021-12-07 17:50:10|742653.9|740653.9|742390.3|740390.3|742692.8|740692.8|742390.3|740390.3|33
1638899420000|2021-12-07 17:50:20|742401.4|740401.4|742495.3|740495.3|742517.6|740845|741835|740297.9|36
1638899430000|2021-12-07 17:50:30|742471.9|740471.9|742547.5|740547.5|742583.5|741077.8|742052.3|740421.3|33
1638899440000|2021-12-07 17:50:40|742558.2|740558.2|742588.3|740588.3|742616.2|740616.2|742531.2|740531.2|24
1638899450000|2021-12-07 17:50:50|742590.6|740590.6|742431.6|740431.6|742617.5|740617.5|742377.2|740377.2|27
1638899460000|2021-12-07 17:51:00|742441.2|740441.2|742353.3|740353.3|742483.4|740483.4|742335.1|740335.1|31
1638899470000|2021-12-07 17:51:10|742352.4|740352.4|742414.9|740414.9|742424.4|740424.4|742318.8|740318.8|30
1638899480000|2021-12-07 17:51:20|742424.9|740424.9|742394.7|740394.7|742449.6|740449.6|742377|740377|25
1638899490000|2021-12-07 17:51:30|742389.4|740389.4|742335.1|740335.1|742420.4|740420.4|742326.7|740326.7|23
1638899500000|2021-12-07 17:51:40|742335.3|740335.3|742221.4|740221.4|742361.5|740361.5|742217.8|740217.8|26
1638899510000|2021-12-07 17:51:50|742208.8|740208.8|742258.5|740258.5|742283.4|740283.4|742201.4|740201.4|29
1638899520000|2021-12-07 17:52:00|742253.8|740253.8|742278|740278|742304.5|740304.5|742244.3|740244.3|24
1638899530000|2021-12-07 17:52:10|742282.3|740282.3|742443.2|740443.2|742443.2|740443.2|742276.8|740276.8|32
1638899540000|2021-12-07 17:52:20|742449.5|740449.5|742162|740162|742495.3|740495.3|742155.7|740155.7|32
1638899550000|2021-12-07 17:52:30|742165|740165|742134.5|740134.5|742187.6|740187.6|742131.7|740131.7|28
1638899560000|2021-12-07 17:52:40|742145.3|740145.3|742188.8|740188.8|742250|740250|742145.3|740145.3|28
1638899570000|2021-12-07 17:52:50|742182.7|740182.7|742167.8|740167.8|742197.3|740691.5|741678.4|740161.9|30
1638899580000|2021-12-07 17:53:00|742175.1|740175.1|742196.3|740196.3|742208.3|740208.3|742168.2|740168.2|26
1638899590000|2021-12-07 17:53:10|742191.6|740191.6|742268.5|740268.5|742274|740781.1|741696.7|740162.2|20
1638899600000|2021-12-07 17:53:20|742265.5|740265.5|742243|740243|742283.8|740283.8|742193|740193|30
1638899610000|2021-12-07 17:53:30|742233.8|740233.8|742204.7|740204.7|742258|740258|742203.2|740203.2|23
1638899620000|2021-12-07 17:53:40|742198.8|740198.8|742187.7|740187.7|742232.8|740721.2|741693.7|740187.7|22
1638899630000|2021-12-07 17:53:50|742201|740201|742213.5|740213.5|742216.1|740216.1|742187.4|740187.4|27
1638899640000|2021-12-07 17:54:00|742216.7|740216.7|741735.9|740735.9|742285.9|740735.9|741735.9|740185.6|32
1638899650000|2021-12-07 17:54:10|741738.8|740738.8|742222.2|740222.2|742304.3|740738.8|741738.8|740222.2|29
1638899660000|2021-12-07 17:54:20|742230|740230|742227.5|740227.5|742267.6|740267.6|742210.2|740210.2|28
1638899670000|2021-12-07 17:54:30|742220.8|740220.8|742180|740180|742225.6|740225.6|742180|740180|28
1638899680000|2021-12-07 17:54:40|742185.1|740185.1|742177.3|740177.3|742193.7|740193.7|742147.5|740147.5|27
1638899690000|2021-12-07 17:54:50|742236.7|740236.7|742264.7|740264.7|742406.8|740406.8|742229.5|740229.5|30
1638899700000|2021-12-07 17:55:00|742258.5|740258.5|742287.8|740287.8|742299.3|740299.3|742258.5|740258.5|29
1638899710000|2021-12-07 17:55:10|742281.1|740281.1|742232.5|740232.5|742291.9|740291.9|742227.2|740227.2|24
1638899720000|2021-12-07 17:55:20|742208.9|740208.9|742212.6|740212.6|742233.1|740233.1|742190.5|740190.5|17
1638899730000|2021-12-07 17:55:30|742209.1|740209.1|742211.1|740211.1|742211.1|740211.1|742179.9|740179.9|14
1638899740000|2021-12-07 17:55:40|742217.5|740217.5|742245|740245|742288.9|740288.9|742217.5|740217.5|30
1638899750000|2021-12-07 17:55:50|742255.3|740255.3|742207.5|740207.5|742255.3|740255.3|742171.8|740171.8|13
1638899760000|2021-12-07 17:56:00|742212.5|740212.5|742201.3|740201.3|742221.4|740221.4|742174.8|740174.8|25
1638899770000|2021-12-07 17:56:10|742202.5|740202.5|742184.2|740184.2|742204.2|740204.2|742182.6|740182.6|20
1638899780000|2021-12-07 17:56:20|742186.1|740186.1|742148.5|740148.5|742194.1|740194.1|742141.1|740141.1|18
1638899790000|2021-12-07 17:56:30|742140.3|740140.3|742146.3|740146.3|742158.2|740158.2|742127.4|740127.4|27
1638899800000|2021-12-07 17:56:40|742142.3|740142.3|742144.6|740144.6|742145.6|740145.6|742131.8|740131.8|20
1638899810000|2021-12-07 17:56:50|742156.4|740156.4|742135.1|740135.1|742163.3|740163.3|742128.7|740128.7|19
1638899820000|2021-12-07 17:57:00|742129.8|740129.8|742139.5|740139.5|742153.5|740153.5|742109.3|740109.3|23
1638899830000|2021-12-07 17:57:10|742153.2|740153.2|742102.7|740102.7|742159.6|740159.6|742095.8|740095.8|25
1638899840000|2021-12-07 17:57:20|742072.6|740072.6|741909.8|739909.8|742107.5|740107.5|741889.4|739889.4|22
1638899850000|2021-12-07 17:57:30|741891|739891|742036.1|740036.1|742076.8|740076.8|741891|739891|30
1638899860000|2021-12-07 17:57:40|742029.4|740029.4|742014|740014|742064.9|740064.9|741985.6|739985.6|29
1638899870000|2021-12-07 17:57:50|742022|740022|742163.5|740163.5|742170|740170|741995.7|739995.7|35
1638899880000|2021-12-07 17:58:00|742150.1|740150.1|742161.5|740161.5|742168.2|740168.2|742122.9|740122.9|23
1638899890000|2021-12-07 17:58:10|742157|740157|742144.6|740144.6|742162.5|740162.5|742116|740116|28
1638899900000|2021-12-07 17:58:20|742129|740129|742121.9|740121.9|742155|740155|742107.6|740107.6|28
1638899910000|2021-12-07 17:58:30|742119.6|740119.6|742109.2|740109.2|742119.6|740119.6|742001.5|740001.5|35
1638899920000|2021-12-07 17:58:40|742108.3|740108.3|741955.5|739955.5|742113.6|740113.6|741955.5|739955.5|30
1638899930000|2021-12-07 17:58:50|741973.9|739973.9|742025.2|740025.2|742035.5|740035.5|741954.9|739954.9|31
1638946860000|2021-12-08 07:01:00|740675.6|738675.6|740731.4|738731.4|740752.7|738752.7|740620.8|738620.8|39
1638946870000|2021-12-08 07:01:10|740687.6|738687.6|740588.8|738588.8|740687.6|738687.6|740538.8|738538.8|37
1638946880000|2021-12-08 07:01:20|740533.5|738533.5|740591.2|738591.2|740604.6|738604.6|740473.1|738473.1|39
1638946890000|2021-12-08 07:01:30|740553|738553|740521.8|738521.8|740571.3|738571.3|740472.4|738472.4|39
1638946900000|2021-12-08 07:01:40|740525.4|738525.4|740475.1|738475.1|740531|738531|740461.2|738461.2|36
1638946910000|2021-12-08 07:01:50|740476|738476|740384.9|738384.9|740518.7|738518.7|740344.4|738344.4|39
1638946920000|2021-12-08 07:02:00|740389.8|738389.8|740490.6|738490.6|740503.5|738503.5|740368.1|738368.1|35
1638946930000|2021-12-08 07:02:10|740491.3|738491.3|740653.3|738653.3|740653.3|738653.3|740407|738407|35
1638946940000|2021-12-08 07:02:20|740644.3|738644.3|740454|738454|740707.4|738707.4|740422.4|738422.4|40
1638946950000|2021-12-08 07:02:30|740431.6|738431.6|740453.4|738453.4|740531.9|738531.9|740431.6|738431.6|36
1638946960000|2021-12-08 07:02:40|740464.7|738464.7|740477|738477|740489.6|738489.6|740418.1|738418.1|31
1638946970000|2021-12-08 07:02:50|740468.7|738468.7|740356.7|738356.7|740503.5|738503.5|740349.7|738349.7|35
1638946980000|2021-12-08 07:03:00|740377.2|738377.2|740862.8|738862.8|740862.8|738862.8|740246.3|738246.3|38
1638946990000|2021-12-08 07:03:10|740807.9|738807.9|740984.4|738984.4|741059.7|739059.7|740807.9|738807.9|37
1638947000000|2021-12-08 07:03:20|741022.3|739022.3|741073.2|739073.2|741154.3|739154.3|741006.8|739006.8|38
1638947010000|2021-12-08 07:03:30|741074.9|739074.9|740944.8|738944.8|741078.3|739078.3|740871.7|738871.7|37
1638947020000|2021-12-08 07:03:40|740934.3|738934.3|740951.5|738951.5|740952.3|738952.3|740915.1|738915.1|30
1638947030000|2021-12-08 07:03:50|740953.8|738953.8|740933.1|738933.1|740965.2|738965.2|740933.1|738933.1|28
1638947040000|2021-12-08 07:04:00|740940.3|738940.3|740927|738927|740957.6|738957.6|740917.4|738917.4|33
1638947050000|2021-12-08 07:04:10|740927.2|738927.2|740960|738960|740988|738988|740914|738914|37
1638947060000|2021-12-08 07:04:20|740950.4|738950.4|740915.6|738915.6|740971.4|738971.4|740893.4|738893.4|33
1638947070000|2021-12-08 07:04:30|740916|738916|741165.8|739165.8|741165.8|739165.8|740894.1|738894.1|35
1638947080000|2021-12-08 07:04:40|741122|739122|741306.8|739306.8|741363.1|739363.1|741079.5|739079.5|32
1638947090000|2021-12-08 07:04:50|741334.1|739334.1|741212.7|739212.7|741371.6|739371.6|741172.6|739172.6|39
1638947100000|2021-12-08 07:05:00|741196.2|739196.2|741334.5|739334.5|741374.7|739374.7|741196.2|739196.2|39
1638947110000|2021-12-08 07:05:10|741324.7|739324.7|741330.2|739330.2|741358.7|739358.7|741239.9|739239.9|36
1638947120000|2021-12-08 07:05:20|741331.9|739331.9|741342.3|739342.3|741360.7|739360.7|741328.5|739328.5|36
1638947130000|2021-12-08 07:05:30|741341.4|739341.4|741308.4|739308.4|741367.8|739866.2|740854.2|739294.5|36
1638947140000|2021-12-08 07:05:40|741317.8|739317.8|741285.9|739285.9|741323.6|739323.6|741235.7|739235.7|38
1638947150000|2021-12-08 07:05:50|741274.4|739274.4|741204.8|739204.8|741274.4|739274.4|741178.1|739178.1|37
1638947160000|2021-12-08 07:06:00|741201.6|739201.6|741365.4|739365.4|741452.6|739452.6|741201.6|739201.6|38
1638947170000|2021-12-08 07:06:10|741311.2|739311.2|741130.6|739130.6|741311.2|739311.2|741127.1|739127.1|32
1638947180000|2021-12-08 07:06:20|741133.5|739133.5|740821.4|738821.4|741142.1|739142.1|740820|738820|23
1638947190000|2021-12-08 07:06:30|740820.5|738820.5|740828|738828|740922|738922|740766.9|738766.9|39
1638947200000|2021-12-08 07:06:40|740781.8|738781.8|741011.4|739011.4|741011.4|739353.4|740353.4|738753|31
1638947210000|2021-12-08 07:06:50|741006.9|739006.9|741036.9|739036.9|741076.7|739076.7|741006.9|739006.9|36
1638947220000|2021-12-08 07:07:00|741047.3|739047.3|740824.6|738824.6|741063.4|739063.4|740779.8|738779.8|39
1638947230000|2021-12-08 07:07:10|740858.7|738858.7|740650.1|738650.1|740858.7|738858.7|740647.8|738647.8|38
1638947240000|2021-12-08 07:07:20|740620.6|738620.6|740637|738637|740654|738654|740563.8|738563.8|38
1638947250000|2021-12-08 07:07:30|740622.5|738622.5|740679.9|738679.9|740712.1|738712.1|740617.1|738617.1|38
1638947260000|2021-12-08 07:07:40|740691.5|738691.5|740778|738778|740794.8|738794.8|740684.1|738684.1|34
1638947270000|2021-12-08 07:07:50|740782.9|738782.9|740778.9|738778.9|740788.2|738788.2|740717.6|738717.6|32
1638947280000|2021-12-08 07:08:00|740768.6|738768.6|740746.8|738746.8|740774.7|738774.7|740713|738713|34
1638947290000|2021-12-08 07:08:10|740756.7|738756.7|740841|738841|740866.5|738866.5|740748.8|738748.8|38
1638947300000|2021-12-08 07:08:20|740822|738822|740845.4|738845.4|740877.4|738877.4|740813.9|738813.9|29
1638947310000|2021-12-08 07:08:30|740823.5|738823.5|740754.5|738754.5|740870|738870|740744.1|738744.1|40
1638947320000|2021-12-08 07:08:40|740772.5|738772.5|740680.9|738680.9|740772.5|738772.5|740668|738668|34
1638947330000|2021-12-08 07:08:50|740674.3|738674.3|740685.7|738685.7|740713.5|738713.5|740660.3|738660.3|34
1638947340000|2021-12-08 07:09:00|740700.6|738700.6|740768.2|738768.2|740768.2|738768.2|740682.1|738682.1|38
1638947350000|2021-12-08 07:09:10|740759|738759|740847.3|738847.3|740921|738921|740759|738759|37
1638947360000|2021-12-08 07:09:20|740844.9|738844.9|740884.9|738884.9|740919.6|738919.6|740810.6|738810.6|32
1638947370000|2021-12-08 07:09:30|740881.5|738881.5|740763.6|738763.6|740887.6|738887.6|740747.8|738747.8|36
1638947380000|2021-12-08 07:09:40|740753.7|738753.7|740780.8|738780.8|740804.2|738804.2|740741.5|738741.5|36
1638947390000|2021-12-08 07:09:50|740778.8|738778.8|740704.5|738704.5|740778.8|739254.2|740249.7|738688.1|34
1638947400000|2021-12-08 07:10:00|740703.3|738703.3|740720.2|738720.2|740770.6|738770.6|740698.3|738698.3|38
1638947410000|2021-12-08 07:10:10|740711.5|738711.5|740719|738719|740725.5|739203.5|740203.5|738614.8|32
1638947420000|2021-12-08 07:10:20|740720.4|738720.4|740727.8|738727.8|740752.6|738752.6|740700.2|738700.2|38
1638947430000|2021-12-08 07:10:30|740735.1|738735.1|740862.4|738862.4|740864.2|738864.2|740725.1|738725.1|34
1638947440000|2021-12-08 07:10:40|740840.6|738840.6|740723.7|738723.7|740862.9|738862.9|740723.7|738723.7|36
1638947450000|2021-12-08 07:10:50|740706.4|738706.4|740585.1|738585.1|740714.5|738714.5|740546.4|738546.4|29
1638947460000|2021-12-08 07:11:00|740573.8|738573.8|740496.4|738496.4|740594.1|738594.1|740496.4|738496.4|33
1638947470000|2021-12-08 07:11:10|740507.3|738507.3|740481.3|738481.3|740516.7|738516.7|740481.3|738481.3|29
1638947480000|2021-12-08 07:11:20|740502.5|738502.5|740485.6|738485.6|740513.2|738513.2|740470.2|738470.2|28
1638947490000|2021-12-08 07:11:30|740493.8|738493.8|740576.4|738576.4|740615.1|738615.1|740480.9|738480.9|31
1638947500000|2021-12-08 07:11:40|740590.3|738590.3|740066|739066|740590.3|739069.2|740065.4|738539.4|37
1638947510000|2021-12-08 07:11:50|740076.7|739076.7|740104.3|738104.3|740568|739076.7|740076.7|738104.3|33
1638947520000|2021-12-08 07:12:00|740126.5|738126.5|739995|737995|740132.6|738132.6|739991.8|737991.8|40
1638947530000|2021-12-08 07:12:10|739988.9|737988.9|740014.5|738014.5|740039.2|738039.2|739951.5|737951.5|38
1638947540000|2021-12-08 07:12:20|739961.8|737961.8|740121.5|738121.5|740124.3|738124.3|739891.7|737891.7|40
1638947550000|2021-12-08 07:12:30|740126.8|738126.8|740233.1|738233.1|740265.9|738265.9|740095|738095|34
1638947560000|2021-12-08 07:12:40|740242.1|738242.1|740268.2|738268.2|740330.2|738330.2|740230|738230|38
1638947570000|2021-12-08 07:12:50|740265.1|738265.1|740305.5|738305.5|740326.5|738326.5|740245|738245|36
1638947580000|2021-12-08 07:13:00|740319.7|738319.7|740246.7|738246.7|740319.7|738319.7|740226.5|738226.5|39
1638947590000|2021-12-08 07:13:10|740245.5|738245.5|740291.4|738291.4|740293.2|738293.2|740241.3|738241.3|37
1638947600000|2021-12-08 07:13:20|740283.7|738283.7|740150.5|738150.5|740353.7|738353.7|740139.4|738139.4|36
1638947610000|2021-12-08 07:13:30|740146.5|738146.5|740116.4|738116.4|740157.4|738157.4|740111.4|738111.4|38
1638947620000|2021-12-08 07:13:40|740128.8|738128.8|740171.4|738171.4|740189|738189|740118.7|738118.7|38
1638947630000|2021-12-08 07:13:50|740165.2|738165.2|740135|738135|740165.2|738165.2|740085.8|738085.8|37
1638947640000|2021-12-08 07:14:00|740152.5|738152.5|740192.9|738192.9|740243.8|738243.8|740144.9|738144.9|39
1638947650000|2021-12-08 07:14:10|740203.6|738203.6|740209.7|738209.7|740228.8|738228.8|740071.1|738071.1|36
1638947660000|2021-12-08 07:14:20|740224.3|738224.3|740019.1|738019.1|740224.3|738224.3|739945.4|737945.4|39
1638947670000|2021-12-08 07:14:30|740019.8|738019.8|740053.4|738053.4|740069.4|738069.4|740019.8|738019.8|39
1638947680000|2021-12-08 07:14:40|740047.5|738047.5|739975.9|737975.9|740047.5|738047.5|739964.8|737964.8|37
1638947690000|2021-12-08 07:14:50|739971.9|737971.9|739982.2|737982.2|740003.5|738003.5|739966.4|737966.4|35
1638947700000|2021-12-08 07:15:00|739969|737969|739918.7|737918.7|739988.7|737988.7|739885.3|737885.3|36
1638947710000|2021-12-08 07:15:10|739934.2|737934.2|739964.6|737964.6|739965|737965|739883.7|737883.7|35
1638947720000|2021-12-08 07:15:20|739964.5|737964.5|740106.4|738106.4|740131.9|738131.9|739951.8|737951.8|37
1638947730000|2021-12-08 07:15:30|740102.3|738102.3|739939.6|737939.6|740121.4|738121.4|739916.6|737916.6|40
1638947740000|2021-12-08 07:15:40|739943.2|737943.2|739699|737699|739943.2|737943.2|739629|737629|40
1638947750000|2021-12-08 07:15:50|739699.8|737699.8|739768.2|737768.2|739799.9|737799.9|739665.2|737665.2|38
1638947760000|2021-12-08 07:16:00|739786.5|737786.5|739782.5|737782.5|739793.1|737793.1|739735.1|737735.1|38
1638947770000|2021-12-08 07:16:10|739770.9|737770.9|739788.1|737788.1|739806.5|737806.5|739750|737750|39
1638947780000|2021-12-08 07:16:20|739797.6|737797.6|739915.3|737915.3|739925.6|737925.6|739791.8|737791.8|39
1638947790000|2021-12-08 07:16:30|739916.3|737916.3|739863.2|737863.2|739916.3|738360.4|739360.4|737783.7|38
1638947800000|2021-12-08 07:16:40|739854.1|737854.1|739903.1|737903.1|739903.1|737903.1|739852.9|737852.9|29
1638947810000|2021-12-08 07:16:50|739903|737903|739984.2|737984.2|739998.5|737998.5|739868.8|737868.8|37
1638947820000|2021-12-08 07:17:00|739980.1|737980.1|740007.7|738007.7|740021.7|738021.7|739930.7|737930.7|38
1638947830000|2021-12-08 07:17:10|739997|737997|740038.6|738038.6|740058.6|738538|739538|737992.4|37
1638947840000|2021-12-08 07:17:20|740030.5|738030.5|740118.7|738118.7|740129.8|738540.9|739540.9|737955.3|40
1638947850000|2021-12-08 07:17:30|740088|738088|740085.2|738085.2|740236.8|738236.8|740048.8|738048.8|38
1638947860000|2021-12-08 07:17:40|740084.7|738084.7|740073.4|738073.4|740115.3|738115.3|740022.3|738022.3|34
1638947870000|2021-12-08 07:17:50|740071.4|738071.4|740105.6|738105.6|740182.4|738182.4|740033.1|738033.1|40
1638947880000|2021-12-08 07:18:00|740113.1|738113.1|739965.7|737965.7|740113.1|738513.9|739511.3|737965.7|34
1638947890000|2021-12-08 07:18:10|739990.2|737990.2|739750.1|737750.1|739990.2|737990.2|739738.1|737738.1|36
1638947900000|2021-12-08 07:18:20|739763.8|737763.8|739935.6|737935.6|739955.5|737955.5|739763.8|737763.8|37
1638947910000|2021-12-08 07:18:30|739939.4|737939.4|739950|737950|739972.2|737972.2|739922.6|737922.6|30
1638947920000|2021-12-08 07:18:40|739936.9|737936.9|739740.4|737740.4|739950.4|737950.4|739713.4|737713.4|33
1638947930000|2021-12-08 07:18:50|739755|737755|739726.9|737726.9|739779.5|737779.5|739726.9|737726.9|40
1638947940000|2021-12-08 07:19:00|739742.5|737742.5|739704.9|737704.9|739742.5|737742.5|739683.1|737683.1|38
1638947950000|2021-12-08 07:19:10|739703.1|737703.1|739701.5|737701.5|739718.5|737718.5|739693.8|737693.8|34
1638947960000|2021-12-08 07:19:20|739705.1|737705.1|739650.7|737650.7|739706.6|737706.6|739640.8|737640.8|34
1638947970000|2021-12-08 07:19:30|739645.6|737645.6|739689.2|737689.2|739692.3|737692.3|739636.2|737636.2|35
1638947980000|2021-12-08 07:19:40|739676.4|737676.4|739682|737682|739702.7|737702.7|739662.7|737662.7|35
1638947990000|2021-12-08 07:19:50|739682.5|737682.5|739692.9|737692.9|739710.5|737710.5|739656|737656|36
1638948000000|2021-12-08 07:20:00|739698.9|737698.9|739585.8|737585.8|739698.9|738138.6|739138.6|737578.8|38
1638948010000|2021-12-08 07:20:10|739587.3|737587.3|739589.9|737589.9|739599|737599|739568.5|737568.5|34
1638948020000|2021-12-08 07:20:20|739584.8|737584.8|739536.6|737536.6|739596.7|737596.7|739536.6|737536.6|32
1638948030000|2021-12-08 07:20:30|739549.6|737549.6|739627.7|737627.7|739627.7|737627.7|739543.9|737543.9|31
1638948040000|2021-12-08 07:20:40|739616.5|737616.5|739720.8|737720.8|739760|737760|739599.3|737599.3|39
1638948050000|2021-12-08 07:20:50|739694.8|737694.8|739760.9|737760.9|739824.6|737824.6|739675.7|737675.7|35
1638948060000|2021-12-08 07:21:00|739774.2|737774.2|739719.1|737719.1|739783.3|737783.3|739680|737680|35
1638948070000|2021-12-08 07:21:10|739721.5|737721.5|739855.8|737855.8|739944.1|738423.1|739423.1|737721.5|33
1638948080000|2021-12-08 07:21:20|739854.2|737854.2|739603.5|737603.5|739864.4|737864.4|739595.2|737595.2|29
1638948090000|2021-12-08 07:21:30|739599.5|737599.5|739597.9|737597.9|739616.1|737616.1|739568.1|737568.1|32
1638948100000|2021-12-08 07:21:40|739605.3|737605.3|739534.1|737534.1|739607.1|737607.1|739528|737528|35
1638948110000|2021-12-08 07:21:50|739537.2|737537.2|739549.6|737549.6|739565.6|737565.6|739531.6|737531.6|27
1638948120000|2021-12-08 07:22:00|739542.3|737542.3|739405.1|737405.1|739542.3|737921.3|738921.3|737405.1|32
1638948130000|2021-12-08 07:22:10|739410.5|737410.5|739434.3|737434.3|739434.3|737434.3|739375.5|737375.5|32
1638948140000|2021-12-08 07:22:20|739433.2|737433.2|739418.9|737418.9|739442.4|737442.4|739392.2|737392.2|33
1638948150000|2021-12-08 07:22:30|739414.7|737414.7|739388.8|737388.8|739444.1|737444.1|739386.1|737386.1|35
1638948160000|2021-12-08 07:22:40|739386.4|737386.4|739442.9|737442.9|739459.4|737459.4|739384|737384|32
1638948170000|2021-12-08 07:22:50|739445|737445|739456.3|737456.3|739464.2|737464.2|739438.8|737438.8|35
1638948180000|2021-12-08 07:23:00|739449.6|737449.6|739387.4|737387.4|739452.3|737452.3|739373.6|737373.6|34
1638948190000|2021-12-08 07:23:10|739383.4|737383.4|739462.5|737462.5|739468.7|737468.7|739374.6|737374.6|38
1638948200000|2021-12-08 07:23:20|739468|737468|739451.3|737451.3|739497|737497|739412|737412|33
1638948210000|2021-12-08 07:23:30|739449.5|737449.5|739465.1|737465.1|739469.4|737469.4|739437.2|737437.2|36
1638948220000|2021-12-08 07:23:40|739463.2|737463.2|739569.9|737569.9|739580.6|737991.8|738990.7|737456.2|39
1638948230000|2021-12-08 07:23:50|739567.8|737567.8|739490.2|737490.2|739620.5|737620.5|739481.2|737481.2|37
1638948240000|2021-12-08 07:24:00|739492.3|737492.3|739547.4|737547.4|739547.4|737547.4|739473.2|737473.2|37
1638948250000|2021-12-08 07:24:10|739542.3|737542.3|739593.5|737593.5|739598.9|738084.2|739084.2|737533.3|36
1638948260000|2021-12-08 07:24:20|739604.4|737604.4|739620.2|737620.2|739632.6|737632.6|739597.7|737597.7|33
1638948270000|2021-12-08 07:24:30|739656.9|737656.9|739751.3|737751.3|739752.4|737752.4|739643.7|737643.7|37
1638948280000|2021-12-08 07:24:40|739748.3|737748.3|739701.7|737701.7|739758.2|738244.9|739244.9|737695.9|36
1638948290000|2021-12-08 07:24:50|739699.3|737699.3|739765.3|737765.3|739790.4|737790.4|739699.3|737699.3|36
1638948300000|2021-12-08 07:25:00|739764.2|737764.2|739692.6|737692.6|739779.5|737779.5|739689.7|737689.7|35
1638948310000|2021-12-08 07:25:10|739695.5|737695.5|739130.2|738130.2|739695.5|738142.2|739122.3|737631.9|32
1638948320000|2021-12-08 07:25:20|739114|738114|739491|737491|739514.4|738114|739033.8|737467.9|36
1638948330000|2021-12-08 07:25:30|739495.3|737495.3|739011|738011|739516.2|738011|738954.7|737450|34
1638948340000|2021-12-08 07:25:40|739010.9|738010.9|739085.1|738085.1|739591.2|738085.1|738983.8|737501|37
1638948350000|2021-12-08 07:25:50|739594.7|737594.7|739638.7|737638.7|739638.7|737638.7|739588.5|737588.5|30
1638948360000|2021-12-08 07:26:00|739635.8|737635.8|739533.3|737533.3|739635.8|737635.8|739494.9|737494.9|39
1638948370000|2021-12-08 07:26:10|739558.9|737558.9|739611.5|737611.5|739683.4|738140.1|739062.8|737558.9|38
1638948380000|2021-12-08 07:26:20|739603.4|737603.4|739085.9|738085.9|739611.7|738085.9|739085.9|737566.4|35
1638948390000|2021-12-08 07:26:30|739571.9|737571.9|739614.4|737614.4|739621.9|738071.9|739071.9|737541.1|34
1638948400000|2021-12-08 07:26:40|739615.7|737615.7|739593.8|737593.8|739649.6|737649.6|739584.3|737584.3|24
1638948410000|2021-12-08 07:26:50|739598.4|737598.4|739630.9|737630.9|739703.1|737703.1|739588.1|737588.1|31
1638948420000|2021-12-08 07:27:00|739612.9|737612.9|739268.2|738268.2|739619.5|738268.2|739090.2|737612.9|37
1638948430000|2021-12-08 07:27:10|739247|738247|739943.1|737943.1|739947.2|738310.3|739246.8|737878.6|34
1638948440000|2021-12-08 07:27:20|739942.3|737942.3|739970.5|737970.5|739976.6|737976.6|739933|737933|32
1638948450000|2021-12-08 07:27:30|739972.3|737972.3|739900.2|737900.2|739980.9|738387.2|739373.4|737871.8|35
1638948460000|2021-12-08 07:27:40|739889|737889|739362.7|738362.7|739931.9|738381.8|739356.4|737873.3|28
1638948470000|2021-12-08 07:27:50|739368.9|738368.9|739361.2|738361.2|739886|738375|739346.9|737857.9|31
1638948480000|2021-12-08 07:28:00|739362.2|738362.2|739315.9|738315.9|739792.7|738368.4|739284.5|737660.9|35
1638948490000|2021-12-08 07:28:10|739304.7|738304.7|739280.1|738280.1|739857.1|738376.6|739260.2|737748.6|35
1638948500000|2021-12-08 07:28:20|739277.5|738277.5|740067.1|738067.1|740092.5|738277.5|739277.5|737764.1|38
1638948510000|2021-12-08 07:28:30|740068.9|738068.9|740169.7|738169.7|740235.8|738601|739589.2|738068.9|31
1638948520000|2021-12-08 07:28:40|740159.9|738159.9|740161.1|738161.1|740254|738254|740150.7|738150.7|36
1638948530000|2021-12-08 07:28:50|740145.3|738145.3|739583|738583|740146.4|738592.1|739554.8|738027.7|34
1638948540000|2021-12-08 07:29:00|739578.9|738578.9|740061|738061|740061|738578.9|739401.9|737904.1|37
1638948550000|2021-12-08 07:29:10|740051.7|738051.7|740023.2|738023.2|740051.7|738548.2|739513|737986.8|34
1638948560000|2021-12-08 07:29:20|740030.1|738030.1|740128.1|738128.1|740132.1|738600.7|739554.4|738029.9|30
1638948570000|2021-12-08 07:29:30|740136.4|738136.4|739607.2|738607.2|740136.4|738617.2|739574.3|738099.1|34
1638948580000|2021-12-08 07:29:40|739613.3|738613.3|739765.4|738765.4|740246.7|738765.4|739598|738222.4|37
1638948590000|2021-12-08 07:29:50|739746.9|738746.9|740207.2|738207.2|740214.7|738770.5|739689|738200|39
1638948600000|2021-12-08 07:30:00|739622.5|738622.5|739856.5|737856.5|740099.2|738622.5|739461|737829.3|40
1638948610000|2021-12-08 07:30:10|739861.1|737861.1|739681|737681|739861.1|737861.1|739642.9|737642.9|36
1638948620000|2021-12-08 07:30:20|739677.6|737677.6|739673.5|737673.5|739712|737712|739650.7|737650.7|31
1638948630000|2021-12-08 07:30:30|739675.1|737675.1|739688.5|737688.5|739704.6|737704.6|739665.8|737665.8|34
1638948640000|2021-12-08 07:30:40|739685.7|737685.7|739659.8|737659.8|739685.7|737685.7|739654.3|737654.3|25
1638948650000|2021-12-08 07:30:50|739657.8|737657.8|739698.9|737698.9|739698.9|737698.9|739651.3|737651.3|24
1638948660000|2021-12-08 07:31:00|739766.5|737766.5|739856.4|737856.4|739856.4|737856.4|739766.5|737766.5|34
1638948670000|2021-12-08 07:31:10|739853.3|737853.3|739868|737868|739909.5|737909.5|739820.9|737820.9|32
1638948680000|2021-12-08 07:31:20|739878.1|737878.1|739882.8|737882.8|739899|737899|739841|737841|30
1638948690000|2021-12-08 07:31:30|739888.1|737888.1|739951.4|737951.4|739951.4|737951.4|739836.8|737836.8|27
1638948700000|2021-12-08 07:31:40|739951|737951|739472.3|738472.3|739961.9|738473.6|739441.4|737941.6|27
1638948710000|2021-12-08 07:31:50|739983.9|737983.9|740059.7|738059.7|740091.8|738524.2|739444.9|737962|30
1638948720000|2021-12-08 07:32:00|740055.6|738055.6|739458.3|738458.3|740055.6|738554.5|739454.7|737935|31
1638948730000|2021-12-08 07:32:10|739451.9|738451.9|740100.1|738100.1|740102.6|738489.3|739434.5|737975.5|34
1638948740000|2021-12-08 07:32:20|740090.4|738090.4|740069|738069|740169.5|738702.4|739625.2|738066.6|37
1638948750000|2021-12-08 07:32:30|740070|738070|739984.7|737984.7|740135.2|738135.2|739976.9|737976.9|38
1638948760000|2021-12-08 07:32:40|739989.9|737989.9|739450|738450|740023.1|738510.4|739450|737922.2|37
1638948770000|2021-12-08 07:32:50|739947.2|737947.2|739933.7|737933.7|739947.2|738416.7|739402.5|737906.7|24
1638948780000|2021-12-08 07:33:00|739932.1|737932.1|739449|738449|739951.1|738449|739400.1|737924.5|35
1638948790000|2021-12-08 07:33:10|739435.5|738435.5|740033.1|738033.1|740058.1|738577|739435.1|737971.5|33
1638948800000|2021-12-08 07:33:20|740029.1|738029.1|740022|738022|740044.8|738525.6|739513.2|738018.7|30
1638948810000|2021-12-08 07:33:30|740021.7|738021.7|739898.2|737898.2|740025.6|738423.1|739400.2|737884.8|30
1638948820000|2021-12-08 07:33:40|739896.8|737896.8|739413.1|738413.1|739965.7|738419.9|739403.2|737882.7|34
1638948830000|2021-12-08 07:33:50|739410.1|738410.1|739629.3|737629.3|739886.8|738410.1|739140.7|737629.3|31
1638948840000|2021-12-08 07:34:00|739637.7|737637.7|739562.8|737562.8|739642.8|738051.7|739051.7|737546.3|33
1638948850000|2021-12-08 07:34:10|739565.6|737565.6|739126.7|738126.7|739588.8|738138.9|739079.9|737564.5|25
1638948860000|2021-12-08 07:34:20|739131|738131|739796.5|737796.5|739796.5|738214.4|739118.9|737722.4|37
1638948870000|2021-12-08 07:34:30|739789.3|737789.3|739714.7|737714.7|739818.3|738323.3|739224.5|737707.4|33
1638948880000|2021-12-08 07:34:40|739725.4|737725.4|739658.9|737658.9|739725.4|737725.4|739628.8|737628.8|30
1638948890000|2021-12-08 07:34:50|739657.5|737657.5|739162.9|738162.9|739666.6|738169|739158.1|737629.7|30
1638948900000|2021-12-08 07:35:00|739180.8|738180.8|739165.4|738165.4|739742.3|738236.8|739159.1|737621.2|39
1638948910000|2021-12-08 07:35:10|739157.8|738157.8|739638.5|737638.5|739641.7|738157.8|739129|737636.7|26
1638948920000|2021-12-08 07:35:20|739641.8|737641.8|739748.8|737748.8|739760.8|738248.6|739234.7|737631.1|37
1638948930000|2021-12-08 07:35:30|739717.8|737717.8|739730.5|737730.5|739757.3|738235.2|739212.1|737700.7|30
1638948940000|2021-12-08 07:35:40|739727.2|737727.2|739062.4|738062.4|739740.1|738226|739044.2|737584.3|33
1638948950000|2021-12-08 07:35:50|739067.2|738067.2|739632.8|737632.8|739652.6|738115.3|739034.5|737578.4|35
1638948960000|2021-12-08 07:36:00|739608.8|737608.8|739624.6|737624.6|739650.7|738139.9|739105.3|737580.8|37
1638948970000|2021-12-08 07:36:10|739634.7|737634.7|739703.2|737703.2|739735.9|738206.8|739138.5|737634.7|37
1638948980000|2021-12-08 07:36:20|739705.2|737705.2|739245.3|738245.3|739761.2|738304.8|739188.3|737705.2|33
1638948990000|2021-12-08 07:36:30|739254.1|738254.1|739138.3|738138.3|739743|738271.4|739127.7|737642.6|34
1638949000000|2021-12-08 07:36:40|739626.6|737626.6|739132.8|738132.8|739635.7|738136.2|739096.8|737623.8|35
1638949010000|2021-12-08 07:36:50|739132.2|738132.2|739111.8|738111.8|739626.4|738141.2|739102.1|737616.2|33
1638949020000|2021-12-08 07:37:00|739101.3|738101.3|739061.6|738061.6|739108.7|738108.7|739044.8|738044.8|31
1638949030000|2021-12-08 07:37:10|739055.1|738055.1|739115.8|738115.8|739115.8|738115.8|739055.1|738055.1|27
1638949040000|2021-12-08 07:37:20|739083|738083|739611.5|737611.5|739620|738213.6|739083|737586.5|35
1638949050000|2021-12-08 07:37:30|739629.5|737629.5|739150.8|738150.8|739683.5|738166.9|739104|737613.1|36
1638949060000|2021-12-08 07:37:40|739169.1|738169.1|739029.5|738029.5|739186.3|738186.3|739029.5|738029.5|31
1638949070000|2021-12-08 07:37:50|739010.9|738010.9|739028.7|738028.7|739046.6|738046.6|739008.6|738008.6|28
1638949080000|2021-12-08 07:38:00|739021|738021|739042.8|738042.8|739042.8|738042.8|739013.9|738013.9|32
1638949090000|2021-12-08 07:38:10|739040.3|738040.3|739040|738040|739053.7|738053.7|739002.6|738002.6|35
1638949100000|2021-12-08 07:38:20|739038.2|738038.2|739084.8|738084.8|739102.2|738102.2|739022.9|738022.9|35
1638949110000|2021-12-08 07:38:30|739085|738085|739111.2|738111.2|739116.6|738116.6|739053.1|738053.1|30
1638949120000|2021-12-08 07:38:40|739109.7|738109.7|739213|738213|739274.8|738274.8|739102.8|738102.8|34
1638949130000|2021-12-08 07:38:50|739215.8|738215.8|739194.6|738194.6|739760.2|738229.4|739189.6|737693.4|33
1638949140000|2021-12-08 07:39:00|739209.5|738209.5|739280.9|738280.9|739283.1|738283.1|739209.5|738209.5|31
1638949150000|2021-12-08 07:39:10|739280.2|738280.2|739215.2|738215.2|739284.5|738284.5|739201.7|738201.7|31
1638949160000|2021-12-08 07:39:20|739176.4|738176.4|739125|738125|739215.5|738215.5|739120.4|738120.4|33
1638949170000|2021-12-08 07:39:30|739124.7|738124.7|738951.4|737951.4|739437.4|738139.4|738939.7|737418.2|30
1638949180000|2021-12-08 07:39:40|738951.6|737951.6|738913.9|737913.9|738956.5|737956.5|738894.5|737894.5|25
1638949190000|2021-12-08 07:39:50|738910.7|737910.7|739133.1|737133.1|739240.5|737910.7|738672.9|737125.4|37
1638949200000|2021-12-08 07:40:00|739136.3|737136.3|738627.7|737627.7|739156.5|737661|738603.4|737122.5|34
1638949210000|2021-12-08 07:40:10|738624.3|737624.3|738947.1|736947.1|739064.9|737624.3|738545|736900.1|40
1638949220000|2021-12-08 07:40:20|738945.9|736945.9|738990.2|736990.2|739017.2|737017.2|738936|736936|38
1638949230000|2021-12-08 07:40:30|739008.6|737008.6|739092.4|737092.4|739110.8|737648.7|738528.3|736988.9|30
1638949240000|2021-12-08 07:40:40|738537.8|737537.8|738763.5|736763.5|739050|737537.8|738326.1|736741.2|39
1638949250000|2021-12-08 07:40:50|738783.6|736783.6|738946.3|736946.3|738963.1|736963.1|738749.3|736749.3|37
1638949260000|2021-12-08 07:41:00|738951.8|736951.8|738931.6|736931.6|739030.7|737030.7|738894.6|736894.6|39
1638949270000|2021-12-08 07:41:10|738829.6|736829.6|738806.1|736806.1|738850.5|736850.5|738761|736761|33
1638949280000|2021-12-08 07:41:20|738354.6|737354.6|738990.4|736990.4|739005.1|737354.6|738354.6|736925.8|40
1638949290000|2021-12-08 07:41:30|738988|736988|739022.1|737022.1|739050.1|737050.1|738988|736988|28
1638949300000|2021-12-08 07:41:40|739026.2|737026.2|739015|737015|739060|737060|738990.3|736990.3|34
1638949310000|2021-12-08 07:41:50|739018.9|737018.9|738964|736964|739018.9|737499.7|738495.2|736944.5|37
1638949320000|2021-12-08 07:42:00|738962.9|736962.9|738636.3|737636.3|739131.5|737640.2|738510.8|736962.9|37
1638949330000|2021-12-08 07:42:10|738636|737636|739148.3|737148.3|739150.9|737649.9|738619.2|737109.3|36
1638949340000|2021-12-08 07:42:20|739151.9|737151.9|739512.5|737512.5|739516.9|737679|738654.9|737151.9|34
1638949350000|2021-12-08 07:42:30|739520.1|737520.1|739501.1|737501.1|739623.9|737623.9|739468.4|737468.4|38
1638949360000|2021-12-08 07:42:40|739560.6|737560.6|739566.5|737566.5|739638.1|737638.1|739558|737558|37
1638949370000|2021-12-08 07:42:50|739563|737563|739562.8|737562.8|739579.9|737579.9|739543.7|737543.7|32
1638949380000|2021-12-08 07:43:00|739559.9|737559.9|739450.5|737450.5|739579.9|737579.9|739437.2|737437.2|33
1638949390000|2021-12-08 07:43:10|739449.5|737449.5|739423.7|737423.7|739475.4|737907.3|738895.3|737405.4|34
1638949400000|2021-12-08 07:43:20|739416|737416|739032.1|738032.1|739442.5|738032.1|738954.1|737409.4|29
1638949410000|2021-12-08 07:43:30|739029.3|738029.3|739429.5|737429.5|739526.7|738029.3|738907.2|737404.6|25
1638949420000|2021-12-08 07:43:40|739427|737427|739435.7|737435.7|739477.6|737477.6|739407|737407|26
1638949430000|2021-12-08 07:43:50|739423.1|737423.1|738892.2|737892.2|739423.1|737917.5|738885.1|737401.7|32
1638949440000|2021-12-08 07:44:00|738898.9|737898.9|739339.5|737339.5|739339.5|737919.5|738834.3|737307.8|33
1638949450000|2021-12-08 07:44:10|739340.6|737340.6|738772.2|737772.2|739340.6|737826.7|738759|737266.7|31
1638949460000|2021-12-08 07:44:20|738774.1|737774.1|739240.7|737240.7|739240.7|737790|738734.7|737216.8|24
1638949470000|2021-12-08 07:44:30|739251.7|737251.7|738707.5|737707.5|739251.7|737769.6|738686.5|737251.7|27
1638949480000|2021-12-08 07:44:40|738673.1|737673.1|738652.9|737652.9|738678.3|737678.3|738616.8|737616.8|30
1638949490000|2021-12-08 07:44:50|738655.8|737655.8|738950.4|736950.4|739036.9|737655.8|738528.4|736926.4|37
1638949500000|2021-12-08 07:45:00|738935.4|736935.4|739015.9|737015.9|739062.4|737541.9|738525.6|736914.8|40
1638949510000|2021-12-08 07:45:10|739029|737029|739014.8|737014.8|739047.5|737542.9|738463.4|736964.4|38
1638949520000|2021-12-08 07:45:20|738526.4|737526.4|738944.6|736944.6|738991.3|737526.4|738446.7|736921.7|38
1638949530000|2021-12-08 07:45:30|738946.5|736946.5|738991.4|736991.4|739068.9|737568.9|738495.6|736946.5|36
1638949540000|2021-12-08 07:45:40|738993|736993|739332.9|737332.9|739376.9|737873.4|738486.3|736974.5|39
1638949550000|2021-12-08 07:45:50|739345|737345|739355.7|737355.7|739363.8|737363.8|739298.4|737298.4|38
1638949560000|2021-12-08 07:46:00|739359.4|737359.4|739189.8|737189.8|739363.1|737789.2|738773.1|737170.2|36
1638949570000|2021-12-08 07:46:10|739188.7|737188.7|739128.6|737128.6|739188.7|737188.7|739097.5|737097.5|37
1638949580000|2021-12-08 07:46:20|739156|737156|739233.5|737233.5|739238.4|737238.4|739126|737126|38
1638949590000|2021-12-08 07:46:30|739247.4|737247.4|739213.6|737213.6|739266.6|737266.6|739213.6|737213.6|34
1638949600000|2021-12-08 07:46:40|739218.5|737218.5|739081.2|737081.2|739231.4|737677.5|738566.4|737032.1|39
1638949610000|2021-12-08 07:46:50|739079|737079|739193.3|737193.3|739195|737673.3|738673.3|737051.7|39
1638949620000|2021-12-08 07:47:00|739188.1|737188.1|739171.7|737171.7|739188.1|737188.1|739137.6|737137.6|38
1638949630000|2021-12-08 07:47:10|739152.5|737152.5|739159.9|737159.9|739242.4|737731.8|738715|737140.8|36
1638949640000|2021-12-08 07:47:20|739180.7|737180.7|738679.4|737679.4|739204|737682.5|738666.6|737167.4|29
1638949650000|2021-12-08 07:47:30|738667.9|737667.9|738699.2|737699.2|739206.8|737701.8|738667.9|737177.9|35
1638949660000|2021-12-08 07:47:40|738698.3|737698.3|739210.3|737210.3|739219.3|737710.8|738665.9|737210.3|35
1638949670000|2021-12-08 07:47:50|739210.6|737210.6|739160|737160|739213.4|737687.5|738687.5|737160|30
1638949680000|2021-12-08 07:48:00|739190.4|737190.4|738687.9|737687.9|739193.9|737706.7|738683.6|737190.4|26
1638949690000|2021-12-08 07:48:10|738700.5|737700.5|738771.2|737771.2|738776.9|737776.9|738688.8|737688.8|22
1638949700000|2021-12-08 07:48:20|738769.1|737769.1|738771.1|737771.1|738788.3|737788.3|738761.7|737761.7|26
1638949710000|2021-12-08 07:48:30|738771.3|737771.3|738804|737804|738818|737818|738768.2|737768.2|27
1638949720000|2021-12-08 07:48:40|738803.3|737803.3|738779.2|737779.2|738823.9|737823.9|738774.5|737774.5|28
1638949730000|2021-12-08 07:48:50|738780.2|737780.2|738683.7|737683.7|738788.6|737788.6|738672.8|737672.8|30
1638949740000|2021-12-08 07:49:00|738685.1|737685.1|738743.9|737743.9|738743.9|737743.9|738651.7|737651.7|31
1638949750000|2021-12-08 07:49:10|738833.2|737833.2|738682.2|737682.2|739318.9|737840.3|738664.8|737156.6|39
1638949760000|2021-12-08 07:49:20|738692.8|737692.8|738690.4|737690.4|738702.9|737702.9|738681.2|737681.2|25
1638949770000|2021-12-08 07:49:30|738688.3|737688.3|738682.7|737682.7|738688.3|737688.3|738645|737645|34
1638949780000|2021-12-08 07:49:40|738751|737751|738758.3|737758.3|738778.9|737778.9|738741.3|737741.3|32
1638949790000|2021-12-08 07:49:50|738754.3|737754.3|738665.8|737665.8|738776.7|737776.7|738665.8|737665.8|35
1638949800000|2021-12-08 07:50:00|738693.3|737693.3|738549.5|737549.5|738709.6|737709.6|738530.3|737530.3|37
1638949810000|2021-12-08 07:50:10|738551.3|737551.3|738741.2|737741.2|739247.2|737744.9|738521.3|737205.8|37
1638949820000|2021-12-08 07:50:20|738711.9|737711.9|739226.7|737226.7|739237|737711.9|738650.3|737145.6|37
1638949830000|2021-12-08 07:50:30|739229.8|737229.8|739227.8|737227.8|739229.8|737229.8|739165|737165|28
1638949840000|2021-12-08 07:50:40|739245.1|737245.1|739130.7|737130.7|739249.4|737632.2|738628.1|737115.8|38
1638949850000|2021-12-08 07:50:50|739129|737129|739273|737273|739275.9|737613.3|738600.5|737093.7|38
1638949860000|2021-12-08 07:51:00|739276.4|737276.4|738898.2|737898.2|739413.9|737905.5|738890.7|737275.2|37
1638949870000|2021-12-08 07:51:10|739383|737383|739493.8|737493.8|739498.4|737498.4|739362.4|737362.4|35
1638949880000|2021-12-08 07:51:20|739491.1|737491.1|739542.6|737542.6|739561.6|737561.6|739491.1|737491.1|39
1638949890000|2021-12-08 07:51:30|739533.7|737533.7|739490.2|737490.2|739548.5|737548.5|739482|737482|39
1638949900000|2021-12-08 07:51:40|739494.6|737494.6|739055.1|738055.1|739574.2|738074.7|738983.8|737490.1|31
1638949910000|2021-12-08 07:51:50|739056.6|738056.6|739113.7|738113.7|739568.1|738119.7|739039.9|737565|29
1638949920000|2021-12-08 07:52:00|739112.4|738112.4|739040.9|738040.9|739112.6|738112.6|739020.6|738020.6|30
1638949930000|2021-12-08 07:52:10|739042.3|738042.3|738771|737771|739355.3|738107.7|738771|737288.6|38
1638949940000|2021-12-08 07:52:20|739265.9|737265.9|739117.1|737117.1|739265.9|737755.4|738599.8|737117.1|39
1638949950000|2021-12-08 07:52:30|739136.5|737136.5|738598.1|737598.1|739136.5|737662.3|738597.6|737134.3|38
1638949960000|2021-12-08 07:52:40|738589.1|737589.1|738527.7|737527.7|739110|737609.6|738527.7|737110|33
1638949970000|2021-12-08 07:52:50|738531.1|737531.1|738554|737554|739064.1|737590.1|738521.5|737059.3|35
1638949980000|2021-12-08 07:53:00|738555|737555|738471.2|737471.2|738555|737555|738462.7|737462.7|23
1638949990000|2021-12-08 07:53:10|738462|737462|738465.3|737465.3|738474.9|737474.9|738462|737462|20
1638950000000|2021-12-08 07:53:20|738467.2|737467.2|738424.8|737424.8|738471.8|737471.8|738412.7|737412.7|28
1638950010000|2021-12-08 07:53:30|738439.7|737439.7|738426.8|737426.8|738443|737443|738418.5|737418.5|28
1638950020000|2021-12-08 07:53:40|738422.3|737422.3|738404.7|737404.7|738433.3|737433.3|738401.6|737401.6|31
1638950030000|2021-12-08 07:53:50|738412|737412|738429.3|737429.3|738429.3|737429.3|738397.2|737397.2|20
1638950040000|2021-12-08 07:54:00|738444.6|737444.6|738421.9|737421.9|738492|737492|738411.5|737411.5|31
1638950050000|2021-12-08 07:54:10|738421.2|737421.2|738465.4|737465.4|738471.6|737471.6|738411.7|737411.7|28
1638950060000|2021-12-08 07:54:20|738471.6|737471.6|738454.7|737454.7|738471.6|737471.6|738436.8|737436.8|27
1638950070000|2021-12-08 07:54:30|738452.3|737452.3|738462.4|737462.4|738470.2|737470.2|738434.9|737434.9|27
1638950080000|2021-12-08 07:54:40|738464.3|737464.3|738511.6|737511.6|738592.9|737592.9|738464.3|737464.3|36
1638950090000|2021-12-08 07:54:50|738515.6|737515.6|738571|737571|738573.5|737573.5|738515.5|737515.5|27
1638950100000|2021-12-08 07:55:00|738571.2|737571.2|738594.6|737594.6|738621.2|737621.2|738554.4|737554.4|31
1638950110000|2021-12-08 07:55:10|738590.8|737590.8|738687.4|737687.4|738705.6|737705.6|738590.8|737590.8|29
1638950120000|2021-12-08 07:55:20|738679.1|737679.1|738651.2|737651.2|738690.3|737690.3|738612.9|737612.9|33
1638950130000|2021-12-08 07:55:30|738652.3|737652.3|738659.6|737659.6|738671.9|737671.9|738644.1|737644.1|34
1638950140000|2021-12-08 07:55:40|738656.5|737656.5|738753.9|737753.9|738779.9|737779.9|738652.9|737652.9|35
1638950150000|2021-12-08 07:55:50|738759|737759|738810.2|737810.2|738830.2|737830.2|738731.3|737731.3|33
1638950160000|2021-12-08 07:56:00|738818.4|737818.4|738817.8|737817.8|738835.6|737835.6|738800.6|737800.6|29
1638950170000|2021-12-08 07:56:10|738810.1|737810.1|738869.8|737869.8|738893.9|737893.9|738810.1|737810.1|29
1638950180000|2021-12-08 07:56:20|738856.9|737856.9|738979.4|737979.4|738979.4|737979.4|738846.5|737846.5|32
1638950190000|2021-12-08 07:56:30|738997.1|737997.1|738939.4|737939.4|738997.1|737997.1|738933.3|737933.3|34
1638950200000|2021-12-08 07:56:40|738931.4|737931.4|738941.1|737941.1|738953.7|737953.7|738873|737873|33
1638950210000|2021-12-08 07:56:50|738943.3|737943.3|738784.8|737784.8|738975.9|737975.9|738783.3|737783.3|33
1638950220000|2021-12-08 07:57:00|738768.4|737768.4|738733|737733|738768.4|737768.4|738729.8|737729.8|28
1638950230000|2021-12-08 07:57:10|738734.7|737734.7|738691.3|737691.3|738735.9|737735.9|738670.9|737670.9|33
1638950240000|2021-12-08 07:57:20|738691.8|737691.8|738557|737557|738691.8|737691.8|738557|737557|32
1638950250000|2021-12-08 07:57:30|738547|737547|738628.8|737628.8|738629|737629|738527.7|737527.7|37
1638950260000|2021-12-08 07:57:40|738626.5|737626.5|738546.1|737546.1|738626.5|737626.5|738546.1|737546.1|36
1638950270000|2021-12-08 07:57:50|738550.9|737550.9|738552.9|737552.9|738566.5|737566.5|738520.7|737520.7|36
1638950280000|2021-12-08 07:58:00|738548|737548|739073.9|737073.9|739114.5|737674.7|738541.7|737073.9|36
1638950290000|2021-12-08 07:58:10|739068.8|737068.8|738543.9|737543.9|739068.8|737576.6|738532.1|737068.8|25
1638950300000|2021-12-08 07:58:20|738525|737525|738527.8|737527.8|739038.7|737543.9|738520|737024.9|27
1638950310000|2021-12-08 07:58:30|738524.7|737524.7|738545|737545|738561.4|737561.4|738517.5|737517.5|29
1638950320000|2021-12-08 07:58:40|738523.4|737523.4|738523.5|737523.5|738540.7|737540.7|738501.9|737501.9|26
1638950330000|2021-12-08 07:58:50|738526.3|737526.3|738483.9|737483.9|738526.3|737526.3|738467.7|737467.7|28
1638950340000|2021-12-08 07:59:00|738487.6|737487.6|738471.6|737471.6|738487.6|737487.6|738464.5|737464.5|32
1638950350000|2021-12-08 07:59:10|738475.5|737475.5|738439.3|737439.3|738477.9|737477.9|738439.3|737439.3|28
1638950360000|2021-12-08 07:59:20|738440.6|737440.6|738389.5|737389.5|738451.4|737451.4|738377.6|737377.6|28
1638950370000|2021-12-08 07:59:30|738389|737389|738380.1|737380.1|738399.8|737399.8|738366.7|737366.7|25
1638950380000|2021-12-08 07:59:40|738377|737377|738414.9|737414.9|738414.9|737414.9|738269.9|737269.9|35
1638950390000|2021-12-08 07:59:50|738408.1|737408.1|738372.3|737372.3|738409.8|737409.8|738364.9|737364.9|32
1638950400000|2021-12-08 08:00:00|738367.8|737367.8|738321.8|737321.8|738367.8|737367.8|738301.8|737301.8|39
1638950410000|2021-12-08 08:00:10|738325.6|737325.6|738043.6|737043.6|738327.4|737327.4|738035.1|737035.1|40
1638950420000|2021-12-08 08:00:20|738033.7|737033.7|738129.5|736129.5|738522|737047.3|737655|736125.8|40
1638950430000|2021-12-08 08:00:30|738145.4|736145.4|737932|736932|738380.1|736965.6|737612.6|736097.6|39
1638950440000|2021-12-08 08:00:40|737924.1|736924.1|738274|736274|738412.7|736931.1|737771.8|736222.7|39
1638950450000|2021-12-08 08:00:50|738222.5|736222.5|738073.7|736073.7|738249.5|736249.5|738073.7|736073.7|38
1638950460000|2021-12-08 08:01:00|738121.6|736121.6|737678.3|736678.3|738267.1|736769.2|737607.8|736058.4|39
1638950470000|2021-12-08 08:01:10|737688|736688|737892.1|736892.1|738341.1|736901.8|737668.1|736177.1|37
1638950480000|2021-12-08 08:01:20|737874.1|736874.1|737917.4|736917.4|738468.3|736941.8|737868|736433.7|34
1638950490000|2021-12-08 08:01:30|737918.3|736918.3|738050.5|737050.5|738552.4|737059.2|737883.2|736431.5|33
1638950500000|2021-12-08 08:01:40|738054|737054|737887.6|736887.6|738516.3|737054|737886.7|736433.1|36
1638950510000|2021-12-08 08:01:50|737889.5|736889.5|738448.2|736448.2|738468.9|736986.1|737704.3|736301.9|38
1638950520000|2021-12-08 08:02:00|737952.3|736952.3|737904|736904|738456.1|736952.3|737832|736315.3|35
1638950530000|2021-12-08 08:02:10|737877.5|736877.5|738095.7|737095.7|738611.5|737119|737869|736381.8|36
1638950540000|2021-12-08 08:02:20|738586.9|736586.9|738609.8|736609.8|738624.9|737116.1|738088.8|736580|32
1638950550000|2021-12-08 08:02:30|738120.7|737120.7|738593.7|736593.7|738614|737124.5|738079.3|736584.4|30
1638950560000|2021-12-08 08:02:40|738594|736594|738083.7|737083.7|738594|737090.7|738036.1|736569.1|30
1638950570000|2021-12-08 08:02:50|738079.5|737079.5|738065.8|737065.8|738131.4|737131.4|738033.9|737033.9|39
1638950580000|2021-12-08 08:03:00|738066.5|737066.5|738086.8|737086.8|738105.5|737105.5|738047|737047|33
1638950590000|2021-12-08 08:03:10|738081.9|737081.9|738183.2|737183.2|738204.7|737204.7|738081.1|737081.1|34
1638950600000|2021-12-08 08:03:20|738169.7|737169.7|738051.5|737051.5|738169.7|737169.7|738025|737025|34
1638950610000|2021-12-08 08:03:30|738044.3|737044.3|738201.5|737201.5|738201.5|737201.5|738042.7|737042.7|36
1638950620000|2021-12-08 08:03:40|738197.1|737197.1|738272.4|737272.4|738298.9|737298.9|738196.7|737196.7|37
1638950630000|2021-12-08 08:03:50|738268.5|737268.5|738275.7|737275.7|738291.7|737291.7|738248.3|737248.3|36
1638950640000|2021-12-08 08:04:00|738262.7|737262.7|738142.2|737142.2|738287|737287|738142.2|737142.2|37
1638950650000|2021-12-08 08:04:10|738141.3|737141.3|738102.1|737102.1|738149.9|737149.9|738068.9|737068.9|37
1638950660000|2021-12-08 08:04:20|738101.8|737101.8|738095.7|737095.7|738105.7|737105.7|738065.1|737065.1|30
1638950670000|2021-12-08 08:04:30|738097.6|737097.6|738102.2|737102.2|738102.2|737102.2|738076.5|737076.5|31
1638950680000|2021-12-08 08:04:40|738097.2|737097.2|738086.2|737086.2|738106.3|737106.3|738043.8|737043.8|32
1638950690000|2021-12-08 08:04:50|738082.9|737082.9|738052.7|737052.7|738087.7|737087.7|738039.8|737039.8|35
1638950700000|2021-12-08 08:05:00|738044.9|737044.9|737949.5|736949.5|738049.5|737049.5|737939.2|736939.2|39
1638950710000|2021-12-08 08:05:10|737941.1|736941.1|737898.3|736898.3|737967.7|736967.7|737888.9|736888.9|37
1638950720000|2021-12-08 08:05:20|737891.6|736891.6|738115.9|737115.9|738136.9|737136.9|737887.8|736887.8|35
1638950730000|2021-12-08 08:05:30|738125.9|737125.9|737982.8|736982.8|738125.9|737125.9|737927.5|736927.5|34
1638950740000|2021-12-08 08:05:40|737987.7|736987.7|738141|737141|738144.4|737144.4|737964.5|736964.5|33
1638950750000|2021-12-08 08:05:50|738141.5|737141.5|738133.5|737133.5|738143.9|737143.9|738133.1|737133.1|26
1638950760000|2021-12-08 08:06:00|738135.7|737135.7|738121.4|737121.4|738135.8|737135.8|738111.8|737111.8|36
1638950770000|2021-12-08 08:06:10|738121.1|737121.1|738110.7|737110.7|738128.6|737128.6|738100.7|737100.7|33
1638950780000|2021-12-08 08:06:20|738099.8|737099.8|738097.5|737097.5|738130.5|737130.5|738082.1|737082.1|24
1638950790000|2021-12-08 08:06:30|738099.3|737099.3|738120.9|737120.9|738122.8|737122.8|738077.8|737077.8|33
1638950800000|2021-12-08 08:06:40|738119.1|737119.1|738357.9|737357.9|738357.9|737357.9|738117.9|737117.9|33
1638950810000|2021-12-08 08:06:50|738333.4|737333.4|738919|736919|738919|737429.8|738256.7|736907.7|37
1638950820000|2021-12-08 08:07:00|738895.3|736895.3|738450.5|737450.5|738902.9|737450.5|738301.1|736871.4|39
1638950830000|2021-12-08 08:07:10|738860.5|736860.5|738387.3|737387.3|738860.5|737387.3|738334.5|736860.5|36
1638950840000|2021-12-08 08:07:20|738387.8|737387.8|738341|737341|738401.7|737401.7|738341|737341|31
1638950850000|2021-12-08 08:07:30|738351.3|737351.3|738303.5|737303.5|738351.3|737351.3|738283.6|737283.6|30
1638950860000|2021-12-08 08:07:40|738306|737306|738350|737350|738805.5|737350|738300.5|736798.5|34
1638950870000|2021-12-08 08:07:50|738335|737335|738324.5|737324.5|738356|737356|738324.5|737324.5|28
1638950880000|2021-12-08 08:08:00|738325.8|737325.8|738282.5|737282.5|738325.8|737325.8|738265.3|737265.3|35
1638950890000|2021-12-08 08:08:10|738288.9|737288.9|738299.1|737299.1|738330.6|737330.6|738280.8|737280.8|31
1638950900000|2021-12-08 08:08:20|738296.8|737296.8|738294|737294|738302.8|737302.8|738262|737262|27
1638950910000|2021-12-08 08:08:30|738297.6|737297.6|738288.6|737288.6|738297.6|737297.6|738256.8|737256.8|26
1638950920000|2021-12-08 08:08:40|738285.9|737285.9|738274.6|737274.6|738292.5|737292.5|738267.3|737267.3|25
1638950930000|2021-12-08 08:08:50|738283|737283|738263.9|737263.9|738289.4|737289.4|738242.5|737242.5|24
1638950940000|2021-12-08 08:09:00|738264.8|737264.8|738256.8|737256.8|738264.8|737264.8|738220|737220|32
1638950950000|2021-12-08 08:09:10|738255.9|737255.9|738254.9|737254.9|738266.6|737266.6|738244.4|737244.4|26
1638950960000|2021-12-08 08:09:20|738252.5|737252.5|738285.3|737285.3|738293.2|737293.2|738251.1|737251.1|34
1638950970000|2021-12-08 08:09:30|738403.9|737403.9|738443.4|737443.4|738460.1|737460.1|738403.9|737403.9|34
1638950980000|2021-12-08 08:09:40|738450.6|737450.6|738446.1|737446.1|738465.6|737465.6|738440|737440|29
1638950990000|2021-12-08 08:09:50|738445.3|737445.3|738473.3|737473.3|738482|737482|738429.4|737429.4|33
1638951000000|2021-12-08 08:10:00|738475|737475|738598.3|737598.3|738601.4|737601.4|738472.7|737472.7|35
1638951010000|2021-12-08 08:10:10|738592.8|737592.8|738669|737669|738696.2|737696.2|738585.9|737585.9|34
1638951020000|2021-12-08 08:10:20|738673.8|737673.8|738633.8|737633.8|739285.8|737795.9|738622.2|737258.5|39
1638951030000|2021-12-08 08:10:30|738622.3|737622.3|738544.7|737544.7|738641|737641|738510.9|737510.9|36
1638951040000|2021-12-08 08:10:40|738539.6|737539.6|738631|737631|738663.7|737663.7|738521.5|737521.5|32
1638951050000|2021-12-08 08:10:50|738636.2|737636.2|738691.8|737691.8|738691.8|737691.8|738610.4|737610.4|31
1638951060000|2021-12-08 08:11:00|738697.6|737697.6|738711.2|737711.2|738730.4|737730.4|738694.1|737694.1|25
1638951070000|2021-12-08 08:11:10|738708.8|737708.8|738702.2|737702.2|738730.8|737730.8|738680.5|737680.5|34
1638951080000|2021-12-08 08:11:20|738700.3|737700.3|738778|737778|738778|737778|738690|737690|34
1638951090000|2021-12-08 08:11:30|738781.3|737781.3|738720|737720|738781.3|737781.3|738665.6|737665.6|28
1638951100000|2021-12-08 08:11:40|738722.9|737722.9|738771|737771|738781.8|737781.8|738635.8|737635.8|36
1638951110000|2021-12-08 08:11:50|738754.2|737754.2|738761.4|737761.4|738785.4|737785.4|738754.2|737754.2|37
1638951120000|2021-12-08 08:12:00|738762.7|737762.7|738794.3|737794.3|738798.7|737798.7|738762.1|737762.1|31
1638951130000|2021-12-08 08:12:10|738800.8|737800.8|738883|737883|738903.9|737903.9|738800.8|737800.8|33
1638951140000|2021-12-08 08:12:20|738881.2|737881.2|738869.8|737869.8|738898.5|737898.5|738869.8|737869.8|29
1638951150000|2021-12-08 08:12:30|738820.2|737820.2|738765.8|737765.8|738820.2|737820.2|738645|737645|36
1638951160000|2021-12-08 08:12:40|738763|737763|738746.7|737746.7|738771|737771|738737.4|737737.4|27
1638951170000|2021-12-08 08:12:50|738743.7|737743.7|738732.5|737732.5|738750.9|737750.9|738722.4|737722.4|17
1638951180000|2021-12-08 08:13:00|738730.2|737730.2|738727|737727|738737.4|737737.4|738727|737727|23
1638951190000|2021-12-08 08:13:10|738719.5|737719.5|738740.4|737740.4|738759.7|737759.7|738710.5|737710.5|34
1638951200000|2021-12-08 08:13:20|738736.8|737736.8|738712.4|737712.4|738762|737762|738712.4|737712.4|38
1638951210000|2021-12-08 08:13:30|738712.5|737712.5|738715.8|737715.8|738726.5|737726.5|738711.2|737711.2|26
1638951220000|2021-12-08 08:13:40|738715.2|737715.2|738723.2|737723.2|738727.4|737727.4|738645|737645|26
1638951230000|2021-12-08 08:13:50|738730.8|737730.8|738816.5|737816.5|738818.2|737818.2|738730.8|737730.8|32
1638951240000|2021-12-08 08:14:00|738815.6|737815.6|738715.3|737715.3|738815.9|737815.9|738714.9|737714.9|33
1638951250000|2021-12-08 08:14:10|738718.6|737718.6|738754.2|737754.2|738758.9|737758.9|738709.2|737709.2|30
1638951260000|2021-12-08 08:14:20|738749.5|737749.5|738776.9|737776.9|738784|737784|738735.7|737735.7|28
1638951270000|2021-12-08 08:14:30|738771.9|737771.9|738788.8|737788.8|738788.8|737788.8|738756.9|737756.9|23
1638951280000|2021-12-08 08:14:40|738788.7|737788.7|738805.8|737805.8|738817.2|737817.2|738781.6|737781.6|24
1638951290000|2021-12-08 08:14:50|738811.5|737811.5|738878.5|737878.5|738878.5|737878.5|738792.8|737792.8|28
1638951300000|2021-12-08 08:15:00|738881.4|737881.4|738934.6|737934.6|738941.7|737941.7|738836.8|737836.8|36
1638951310000|2021-12-08 08:15:10|738935.1|737935.1|738937.4|737937.4|738950|737950|738897.6|737897.6|36
1638951320000|2021-12-08 08:15:20|738940.1|737940.1|738934.9|737934.9|738947.1|737947.1|738921.1|737921.1|34
1638951330000|2021-12-08 08:15:30|738935.2|737935.2|738960|737960|738960|737960|738906|737906|27
1638951340000|2021-12-08 08:15:40|738956.5|737956.5|738894|737894|738956.5|737956.5|738874.3|737874.3|33
1638951350000|2021-12-08 08:15:50|738898.6|737898.6|738944.7|737944.7|738948.9|737948.9|738898.6|737898.6|31
1638951360000|2021-12-08 08:16:00|738945.4|737945.4|738949.6|737949.6|738959.3|737959.3|738938.9|737938.9|29
1638951370000|2021-12-08 08:16:10|738949.7|737949.7|739238.3|738238.3|739256.6|738256.6|738949.7|737949.7|31
1638951380000|2021-12-08 08:16:20|739239.5|738239.5|739163.7|738163.7|739240.6|738240.6|739150|738150|34
1638951390000|2021-12-08 08:16:30|739157.2|738157.2|738965.1|737965.1|739201.3|738201.3|738944.3|737944.3|38
1638951400000|2021-12-08 08:16:40|738964.1|737964.1|738830.4|737830.4|738978.7|737978.7|738805.5|737805.5|31
1638951410000|2021-12-08 08:16:50|738817.2|737817.2|738900.2|737900.2|738908.3|737908.3|738806.4|737806.4|33
1638951420000|2021-12-08 08:17:00|738902.9|737902.9|738735.7|737735.7|738906.5|737906.5|738727.8|737727.8|36
1638951430000|2021-12-08 08:17:10|738731.3|737731.3|738745.9|737745.9|738769.8|737769.8|738720.2|737720.2|33
1638951440000|2021-12-08 08:17:20|738756.1|737756.1|738734.9|737734.9|738775.7|737775.7|738710.5|737710.5|34
1638951450000|2021-12-08 08:17:30|738710.3|737710.3|738570.1|737570.1|738720.8|737720.8|738557.7|737557.7|35
1638951460000|2021-12-08 08:17:40|738532.5|737532.5|738572.8|737572.8|738573.9|737573.9|738532.5|737532.5|33
1638951470000|2021-12-08 08:17:50|738571|737571|738544.6|737544.6|738574.7|737574.7|738537.3|737537.3|27
1638951480000|2021-12-08 08:18:00|738539.9|737539.9|738505.1|737505.1|738546.1|737546.1|738483.6|737483.6|30
1638951490000|2021-12-08 08:18:10|738498.4|737498.4|738497.8|737497.8|738504.4|737504.4|738493.3|737493.3|15
1638951500000|2021-12-08 08:18:20|738495.6|737495.6|738399|737399|738498.7|737498.7|738399|737399|28
1638951510000|2021-12-08 08:18:30|738401.7|737401.7|738354.4|737354.4|738401.7|737401.7|738349.5|737349.5|32
1638951520000|2021-12-08 08:18:40|738355|737355|738368.3|737368.3|738378|737378|738340.3|737340.3|32
1638951530000|2021-12-08 08:18:50|738366|737366|738328.7|737328.7|738368.9|737368.9|738308.5|737308.5|26
1638951540000|2021-12-08 08:19:00|738317.7|737317.7|738374.9|737374.9|738441.5|737441.5|738184.2|737184.2|37
1638951550000|2021-12-08 08:19:10|738383.2|737383.2|738377|737377|738401.6|737401.6|738270|737270|37
1638951560000|2021-12-08 08:19:20|738371.7|737371.7|738406.4|737406.4|738420.2|737420.2|738369.3|737369.3|31
1638951570000|2021-12-08 08:19:30|738396.8|737396.8|738395.5|737395.5|738412|737412|738379.9|737379.9|24
1638951580000|2021-12-08 08:19:40|738389.3|737389.3|738416.3|737416.3|738429.4|737429.4|738370|737370|31
1638951590000|2021-12-08 08:19:50|738417.8|737417.8|738411.5|737411.5|738446.5|737446.5|738372.7|737372.7|31
1638951600000|2021-12-08 08:20:00|738402|737402|738410.3|737410.3|738415.6|737415.6|738385.9|737385.9|28
1638951610000|2021-12-08 08:20:10|738404.6|737404.6|738365.5|737365.5|738404.6|737404.6|738260.3|737260.3|30
1638951620000|2021-12-08 08:20:20|738356.8|737356.8|738315.5|737315.5|738368.3|737368.3|738315.5|737315.5|33
1638951630000|2021-12-08 08:20:30|738314.2|737314.2|738290.4|737290.4|738353.1|737353.1|738290.4|737290.4|32
1638951640000|2021-12-08 08:20:40|738294.8|737294.8|738381|737381|738399.7|737399.7|738294.4|737294.4|31
1638951650000|2021-12-08 08:20:50|738379.8|737379.8|738440|737440|738453.8|737453.8|738379.8|737379.8|27
1638951660000|2021-12-08 08:21:00|738446.1|737446.1|738439|737439|738458.9|737458.9|738409|737409|30
1638951670000|2021-12-08 08:21:10|738427|737427|738424.2|737424.2|738440.5|737440.5|738419|737419|27
1638951680000|2021-12-08 08:21:20|738426.8|737426.8|738415.7|737415.7|738438.2|737438.2|738414.3|737414.3|27
1638951690000|2021-12-08 08:21:30|738419.6|737419.6|738411.2|737411.2|738422.9|737422.9|738387.1|737387.1|26
1638951700000|2021-12-08 08:21:40|738414.3|737414.3|738320.3|737320.3|738414.3|737414.3|738194.6|737194.6|33
1638951710000|2021-12-08 08:21:50|738317|737317|738298.8|737298.8|738330|737330|738296.5|737296.5|20
1638951720000|2021-12-08 08:22:00|738301.4|737301.4|738225.1|737225.1|738311.5|737311.5|738219.1|737219.1|32
1638951730000|2021-12-08 08:22:10|738222.2|737222.2|738198.2|737198.2|738230.5|737230.5|738189.9|737189.9|36
1638951740000|2021-12-08 08:22:20|738192.8|737192.8|738169.8|737169.8|738206.3|737206.3|738141.7|737141.7|37
1638951750000|2021-12-08 08:22:30|738158.5|737158.5|738175.1|737175.1|738175.1|737175.1|738157|737157|17
1638951760000|2021-12-08 08:22:40|738171.5|737171.5|738164.7|737164.7|738174.1|737174.1|738160.6|737160.6|15
1638951770000|2021-12-08 08:22:50|738161.4|737161.4|738055.6|737055.6|738164.7|737164.7|738027.2|737027.2|34
1638951780000|2021-12-08 08:23:00|738031.7|737031.7|738009|737009|738053|737053|737990.7|736990.7|29
1638951790000|2021-12-08 08:23:10|738010.6|737010.6|737955.7|736955.7|738011.4|737011.4|737938.7|736938.7|29
1638951800000|2021-12-08 08:23:20|737955.3|736955.3|738041.5|737041.5|738042.4|737042.4|737955.3|736955.3|35
1638951810000|2021-12-08 08:23:30|738038|737038|738055.8|737055.8|738081.2|737081.2|738020.3|737020.3|29
1638951820000|2021-12-08 08:23:40|738054.4|737054.4|737995.1|736995.1|738571.7|737120.4|737956.4|736559.3|37
1638951830000|2021-12-08 08:23:50|737990.7|736990.7|738018.9|737018.9|738024.7|737024.7|737956.9|736956.9|36
1638951840000|2021-12-08 08:24:00|738016.8|737016.8|738113.7|737113.7|738142.3|737142.3|737980.5|736980.5|35
1638951850000|2021-12-08 08:24:10|738130.7|737130.7|738093|737093|738130.7|737130.7|738083.5|737083.5|29
1638951860000|2021-12-08 08:24:20|738092.2|737092.2|738078.3|737078.3|738126|737126|738078.3|737078.3|24
1638951870000|2021-12-08 08:24:30|738082.2|737082.2|738170|737170|738179.8|737179.8|738076.7|737076.7|28
1638951880000|2021-12-08 08:24:40|738165.8|737165.8|738201.3|737201.3|738204.9|737204.9|738165.8|737165.8|22
1638951890000|2021-12-08 08:24:50|738201|737201|738189.1|737189.1|738205.3|737205.3|738189.1|737189.1|25
1638951900000|2021-12-08 08:25:00|738191.2|737191.2|738163.4|737163.4|738191.2|737191.2|738163.4|737163.4|26
1638951910000|2021-12-08 08:25:10|738162.1|737162.1|738097|737097|738163.9|737163.9|738089.7|737089.7|27
1638951920000|2021-12-08 08:25:20|738098.4|737098.4|738111|737111|738111|737111|738059.9|737059.9|27
1638951930000|2021-12-08 08:25:30|738093.6|737093.6|738111.8|737111.8|738130.5|737130.5|738093.6|737093.6|23
1638951940000|2021-12-08 08:25:40|738110.8|737110.8|738103.4|737103.4|738110.8|737110.8|738089.3|737089.3|20
1638951950000|2021-12-08 08:25:50|738104.5|737104.5|737908.6|736908.6|738105.5|737105.5|737908.6|736908.6|26
1638951960000|2021-12-08 08:26:00|737918.5|736918.5|737957.5|736957.5|737967.3|736967.3|737901.9|736901.9|37
1638951970000|2021-12-08 08:26:10|737960.3|736960.3|737900.1|736900.1|737960.3|736960.3|737885.6|736885.6|36
1638951980000|2021-12-08 08:26:20|737908.9|736908.9|737944.8|736944.8|737947|736947|737886.7|736886.7|34
1638951990000|2021-12-08 08:26:30|737943.1|736943.1|737843.2|736843.2|737943.1|736943.1|737838.1|736838.1|30
1638952000000|2021-12-08 08:26:40|737834.8|736834.8|737844.1|736844.1|737845.6|736845.6|737834.8|736834.8|20
1638952010000|2021-12-08 08:26:50|737847.7|736847.7|737858|736858|737872.7|736872.7|737836.7|736836.7|28
1638952020000|2021-12-08 08:27:00|737858.2|736858.2|737839.9|736839.9|737863.6|736863.6|737838.3|736838.3|27
1638952030000|2021-12-08 08:27:10|737838.9|736838.9|737845.6|736845.6|737860.4|736860.4|737834.8|736834.8|34
1638952040000|2021-12-08 08:27:20|737848.2|736848.2|737738.7|736738.7|737848.2|736848.2|737730|736730|31
1638952050000|2021-12-08 08:27:30|737738.4|736738.4|737773.9|736773.9|737789.4|736789.4|737737.5|736737.5|30
1638952060000|2021-12-08 08:27:40|737774.1|736774.1|737712.9|736712.9|737775|736775|737700.4|736700.4|36
1638952070000|2021-12-08 08:27:50|737713.3|736713.3|737712.6|736712.6|737726.4|736726.4|737707.7|736707.7|29
1638952080000|2021-12-08 08:28:00|737712.2|736712.2|737668.7|736668.7|737740|736740|737658.4|736658.4|34
1638952090000|2021-12-08 08:28:10|737670|736670|737686.4|736686.4|737689.7|736689.7|737655.7|736655.7|28
1638952100000|2021-12-08 08:28:20|737680.4|736680.4|737652.1|736652.1|737704.4|736704.4|737652.1|736652.1|22
1638952110000|2021-12-08 08:28:30|737650.4|736650.4|737626.7|736626.7|737653.7|736653.7|737611.5|736611.5|25
1638952120000|2021-12-08 08:28:40|737630|736630|737701.8|736701.8|737754.7|736754.7|737630|736630|24
1638952130000|2021-12-08 08:28:50|737685.2|736685.2|737758.1|736758.1|737758.1|736758.1|737685.2|736685.2|34
1638952140000|2021-12-08 08:29:00|737757.5|736757.5|737739.9|736739.9|737843.8|736843.8|737692.3|736692.3|38
1638952150000|2021-12-08 08:29:10|737742.3|736742.3|737683.4|736683.4|737780.9|736780.9|737683.4|736683.4|36
1638952160000|2021-12-08 08:29:20|737694.2|736694.2|737651.4|736651.4|737694.2|736694.2|737646.7|736646.7|27
1638952170000|2021-12-08 08:29:30|737652.3|736652.3|737652.9|736652.9|737664.2|736664.2|737652.3|736652.3|22
1638952180000|2021-12-08 08:29:40|737652.1|736652.1|737658.9|736658.9|737669.7|736669.7|737651.7|736651.7|23
1638952190000|2021-12-08 08:29:50|737658.6|736658.6|737659.5|736659.5|737666.3|736666.3|737658.6|736658.6|24
1638952200000|2021-12-08 08:30:00|737660|736660|737622.9|736622.9|737664.6|736664.6|737622.9|736622.9|19
1638952210000|2021-12-08 08:30:10|737620|736620|737606.5|736606.5|737628.8|736628.8|737599.3|736599.3|21
1638952220000|2021-12-08 08:30:20|737606.1|736606.1|737608.1|736608.1|737609.4|736609.4|737601.1|736601.1|13
1638952230000|2021-12-08 08:30:30|737607.4|736607.4|737684.6|736684.6|737775.3|736775.3|737607.2|736607.2|25
1638952240000|2021-12-08 08:30:40|737683.2|736683.2|737656.6|736656.6|737727.1|736727.1|737654.8|736654.8|30
1638952250000|2021-12-08 08:30:50|737655.1|736655.1|737629.8|736629.8|737662.7|736662.7|737590.8|736590.8|29
1638952260000|2021-12-08 08:31:00|737629.4|736629.4|737620.2|736620.2|737632.5|736632.5|737604.7|736604.7|32
1638952270000|2021-12-08 08:31:10|737616.2|736616.2|737637.1|736637.1|737637.1|736637.1|737598.4|736598.4|29
1638952280000|2021-12-08 08:31:20|737656.9|736656.9|737655.2|736655.2|737673.3|736673.3|737643.7|736643.7|25
1638952290000|2021-12-08 08:31:30|737658|736658|737676.5|736676.5|737683.6|736683.6|737639.3|736639.3|26
1638952300000|2021-12-08 08:31:40|737665.3|736665.3|737642.8|736642.8|737668.8|736668.8|737619.7|736619.7|31
1638952310000|2021-12-08 08:31:50|737643.7|736643.7|737616.3|736616.3|737645.3|736645.3|737609.2|736609.2|25
1638952320000|2021-12-08 08:32:00|737615.3|736615.3|737338.9|736338.9|737615.3|736615.3|737338.9|736338.9|35
1638952330000|2021-12-08 08:32:10|737320.6|736320.6|737335.9|736335.9|737371.3|736371.3|737307.7|736307.7|40
1638952340000|2021-12-08 08:32:20|737338.5|736338.5|737434.5|736434.5|737440|736440|737336|736336|36
1638952350000|2021-12-08 08:32:30|737447|736447|737457.6|736457.6|737471|736471|737316.2|736316.2|33
1638952360000|2021-12-08 08:32:40|737466.2|736466.2|737396.2|736396.2|737481.3|736481.3|737381.2|736381.2|34
1638952370000|2021-12-08 08:32:50|737395.1|736395.1|737348.9|736348.9|737397.8|736397.8|737326|736326|33
1638952380000|2021-12-08 08:33:00|737347.7|736347.7|737430.6|736430.6|737448.5|736448.5|737341.4|736341.4|35
1638952390000|2021-12-08 08:33:10|737434.7|736434.7|737294.2|736294.2|737461.4|736461.4|737292.3|736292.3|36
1638952400000|2021-12-08 08:33:20|737279.7|736279.7|737226.7|736226.7|737286.4|736286.4|737222.5|736222.5|34
1638952410000|2021-12-08 08:33:30|737224.2|736224.2|737238.3|736238.3|737259|736259|737214.6|736214.6|27
1638952420000|2021-12-08 08:33:40|737217.5|736217.5|737290.2|736290.2|737320|736320|737208.5|736208.5|33
1638952430000|2021-12-08 08:33:50|737274.1|736274.1|737281.4|736281.4|737284.7|736284.7|737259.6|736259.6|29
1638952440000|2021-12-08 08:34:00|737283.6|736283.6|737235.9|736235.9|737290|736290|737235.9|736235.9|24
1638952450000|2021-12-08 08:34:10|737225.4|736225.4|737165.6|736165.6|737241.2|736241.2|737137.4|736137.4|29
1638952460000|2021-12-08 08:34:20|737206.8|736206.8|737171.8|736171.8|737210.7|736210.7|737155.6|736155.6|35
1638952470000|2021-12-08 08:34:30|737176.3|736176.3|737164.2|736164.2|737207.8|736207.8|737164.2|736164.2|35
1638952480000|2021-12-08 08:34:40|737165.2|736165.2|737060.1|736060.1|737189.2|736189.2|737059.2|736059.2|38
1638952490000|2021-12-08 08:34:50|737056.3|736056.3|737033.6|736033.6|737095.6|736095.6|737026.6|736026.6|36
1638952500000|2021-12-08 08:35:00|737038.2|736038.2|737025.7|736025.7|737053.7|736053.7|737014|736014|34
1638952510000|2021-12-08 08:35:10|737025.8|736025.8|736895.6|735895.6|737403.8|736025.8|736885.3|735388.7|37
1638952520000|2021-12-08 08:35:20|736897.9|735897.9|736931.1|735931.1|737442.2|735946.7|736894.3|735403.4|34
1638952530000|2021-12-08 08:35:30|736926.1|735926.1|736929.8|735929.8|737414.1|735938.4|736905|735393.2|34
1638952540000|2021-12-08 08:35:40|736927.8|735927.8|736985.8|735985.8|737044|736044|736927.8|735927.8|33
1638952550000|2021-12-08 08:35:50|736982.8|735982.8|737051.7|736051.7|737060.4|736060.4|736978.6|735978.6|31
1638952560000|2021-12-08 08:36:00|737052.6|736052.6|737006.8|736006.8|737056.1|736056.1|736994.7|735994.7|23
1638952570000|2021-12-08 08:36:10|736994.2|735994.2|736843|735843|737350.4|736013.9|736825|735342|39
1638952580000|2021-12-08 08:36:20|736822.8|735822.8|736936.1|735936.1|736974|735974|736822.8|735822.8|29
1638952590000|2021-12-08 08:36:30|736930.3|735930.3|736866.6|735866.6|736930.3|735930.3|736802.5|735802.5|31
1638952600000|2021-12-08 08:36:40|736867.3|735867.3|736896.3|735896.3|736899.2|735899.2|736860.9|735860.9|29
1638952610000|2021-12-08 08:36:50|736891.4|735891.4|736943|735943|736955.5|735955.5|736881.5|735881.5|33
1638952620000|2021-12-08 08:37:00|736948.4|735948.4|736894.8|735894.8|736972.4|735972.4|736889.4|735889.4|34
1638952630000|2021-12-08 08:37:10|736900.4|735900.4|736909.9|735909.9|736950|735950|736894.4|735894.4|31
1638952640000|2021-12-08 08:37:20|736908.8|735908.8|736936.8|735936.8|736946.5|735946.5|736905.9|735905.9|26
1638952650000|2021-12-08 08:37:30|736938.1|735938.1|736956.4|735956.4|736965.7|735965.7|736924.2|735924.2|30
1638952660000|2021-12-08 08:37:40|736953.7|735953.7|737109.6|736109.6|737128.8|736128.8|736952.9|735952.9|35
1638952670000|2021-12-08 08:37:50|737115.8|736115.8|737109.8|736109.8|737128|736128|737075.7|736075.7|29
1638952680000|2021-12-08 08:38:00|737110.1|736110.1|737061.8|736061.8|737110.1|736110.1|737060.4|736060.4|36
1638952690000|2021-12-08 08:38:10|737060.6|736060.6|737032.6|736032.6|737078.8|736078.8|737014.7|736014.7|32
1638952700000|2021-12-08 08:38:20|737031.7|736031.7|737176.9|736176.9|737187.8|736187.8|737030|736030|31
1638952710000|2021-12-08 08:38:30|737169.5|736169.5|737209.2|736209.2|737238|736238|737149|736149|37
1638952720000|2021-12-08 08:38:40|737214.9|736214.9|737262.1|736262.1|737263|736263|737214.9|736214.9|27
1638952730000|2021-12-08 08:38:50|737266|736266|737262|736262|737277.5|736277.5|737251.5|736251.5|29
1638952740000|2021-12-08 08:39:00|737264.1|736264.1|737212.7|736212.7|737268.4|736268.4|737208|736208|31
1638952750000|2021-12-08 08:39:10|737205.5|736205.5|737100.1|736100.1|737221.6|736221.6|737100.1|736100.1|23
1638952760000|2021-12-08 08:39:20|737104.1|736104.1|737094.4|736094.4|737108.5|736108.5|737094.4|736094.4|29
1638952770000|2021-12-08 08:39:30|737096.3|736096.3|737035.9|736035.9|737096.3|736096.3|737028.2|736028.2|25
1638952780000|2021-12-08 08:39:40|737026|736026|736932.2|735932.2|737036.6|736036.6|736925.8|735925.8|28
1638952790000|2021-12-08 08:39:50|736934.9|735934.9|736843.8|735843.8|736934.9|735934.9|736832.8|735832.8|33
1638952800000|2021-12-08 08:40:00|736841.1|735841.1|736805.8|735805.8|736874|735874|736804.2|735804.2|36
1638952810000|2021-12-08 08:40:10|736806.7|735806.7|736826.9|735826.9|736826.9|735826.9|736795.3|735795.3|32
1638952820000|2021-12-08 08:40:20|736803.3|735803.3|736719|735719|736825.4|735825.4|736686.9|735686.9|34
1638952830000|2021-12-08 08:40:30|736717.1|735717.1|736686.9|735686.9|736728.5|735728.5|736677.8|735677.8|36
1638952840000|2021-12-08 08:40:40|736689.2|735689.2|736700.3|735700.3|736727.4|735727.4|736685.1|735685.1|34
1638952850000|2021-12-08 08:40:50|736705|735705|736698.2|735698.2|736748.5|735748.5|736693.4|735693.4|34
1638952860000|2021-12-08 08:41:00|736699.7|735699.7|736535.5|735535.5|736716.2|735716.2|736535.5|735535.5|35
1638952870000|2021-12-08 08:41:10|736540.4|735540.4|736646|735646|736674.4|735674.4|736540.4|735540.4|37
1638952880000|2021-12-08 08:41:20|736648.7|735648.7|736634.1|735634.1|736648.7|735648.7|736620.6|735620.6|27
1638952890000|2021-12-08 08:41:30|736631.2|735631.2|736804.7|735804.7|736829.2|735829.2|736631.2|735631.2|32
1638952900000|2021-12-08 08:41:40|736826.5|735826.5|736635|735635|736826.5|735826.5|736629.9|735629.9|36
1638952910000|2021-12-08 08:41:50|736629.3|735629.3|736608.8|735608.8|736636.8|735636.8|736602.4|735602.4|30
1638952920000|2021-12-08 08:42:00|736614.6|735614.6|736534.1|735534.1|736614.7|735614.7|736514.3|735514.3|37
1638952930000|2021-12-08 08:42:10|736537.4|735537.4|736600|735600|736608.4|735608.4|736537.4|735537.4|28
1638952940000|2021-12-08 08:42:20|736604.9|735604.9|736653.2|735653.2|737110.3|735653.2|736584|735083.8|36
1638952950000|2021-12-08 08:42:30|736641.2|735641.2|736538.8|735538.8|736641.2|735641.2|736531.7|735531.7|37
1638952960000|2021-12-08 08:42:40|736540.7|735540.7|736551.5|735551.5|736559.1|735559.1|736535|735535|34
1638952970000|2021-12-08 08:42:50|736548.7|735548.7|736557.5|735557.5|736580.8|735580.8|736546.2|735546.2|32
1638952980000|2021-12-08 08:43:00|736565.1|735565.1|736467.6|735467.6|736572.2|735572.2|736443.4|735443.4|40
1638952990000|2021-12-08 08:43:10|736462.5|735462.5|736512.8|735512.8|736523.5|735523.5|736462.5|735462.5|28
1638953000000|2021-12-08 08:43:20|736507.7|735507.7|736498.6|735498.6|736585.3|735585.3|736493.8|735493.8|35
1638953010000|2021-12-08 08:43:30|736493|735493|736497.8|735497.8|736552.2|735552.2|736492.9|735492.9|28
1638953020000|2021-12-08 08:43:40|736489.6|735489.6|736490.2|735490.2|736514|735514|736484.7|735484.7|32
1638953030000|2021-12-08 08:43:50|736488.6|735488.6|736472|735472|736543.2|735543.2|736466.5|735466.5|33
1638953040000|2021-12-08 08:44:00|736480.2|735480.2|736494.9|735494.9|736509.2|735509.2|736474.3|735474.3|32
1638953050000|2021-12-08 08:44:10|736485.5|735485.5|736765.9|735765.9|736801.9|735801.9|736485.5|735485.5|39
1638953060000|2021-12-08 08:44:20|736778.9|735778.9|736765.4|735765.4|736792.1|735792.1|736735.5|735735.5|35
1638953070000|2021-12-08 08:44:30|736775.9|735775.9|736468.1|735468.1|736828.8|735828.8|736429.4|735429.4|35
1638953080000|2021-12-08 08:44:40|736464.5|735464.5|736450.2|735450.2|736485.2|735485.2|736446.9|735446.9|34
1638953090000|2021-12-08 08:44:50|736427.3|735427.3|736432.5|735432.5|736447.3|735447.3|736425.2|735425.2|26
1638953100000|2021-12-08 08:45:00|736430|735430|736428|735428|736432.3|735432.3|736407.4|735407.4|33
1638953110000|2021-12-08 08:45:10|736422|735422|736460.6|735460.6|736515.6|735515.6|736422|735422|33
1638953120000|2021-12-08 08:45:20|736470.6|735470.6|736425.4|735425.4|736475.1|735475.1|736418.8|735418.8|29
1638953130000|2021-12-08 08:45:30|736423.9|735423.9|736427.5|735427.5|736427.5|735427.5|736414.6|735414.6|26
1638953140000|2021-12-08 08:45:40|736427.2|735427.2|736420.6|735420.6|736427.2|735427.2|736401.1|735401.1|23
1638953150000|2021-12-08 08:45:50|736417.2|735417.2|736414|735414|736420.7|735420.7|736410.9|735410.9|19
1638953160000|2021-12-08 08:46:00|736414.6|735414.6|736424.6|735424.6|736432.9|735432.9|736404.2|735404.2|21
1638953170000|2021-12-08 08:46:10|736418.5|735418.5|736697.7|735697.7|736705.4|735705.4|736417.2|735417.2|35
1638953180000|2021-12-08 08:46:20|736689.8|735689.8|736698.1|735698.1|736700.6|735700.6|736657.3|735657.3|38
1638953190000|2021-12-08 08:46:30|736704.6|735704.6|736617.2|735617.2|736726.7|735726.7|736590.3|735590.3|32
1638953200000|2021-12-08 08:46:40|736621.7|735621.7|736578.7|735578.7|736628.5|735628.5|736578.7|735578.7|25
1638953210000|2021-12-08 08:46:50|736590.5|735590.5|736590.4|735590.4|736596.2|735596.2|736582.3|735582.3|32
1638953220000|2021-12-08 08:47:00|736587.6|735587.6|736670|735670|736670|735670|736559.7|735559.7|33
1638953230000|2021-12-08 08:47:10|736672.9|735672.9|736667.1|735667.1|736687.7|735687.7|736660.5|735660.5|30
1638953240000|2021-12-08 08:47:20|736663.4|735663.4|736636.8|735636.8|736681|735681|736631.1|735631.1|34
1638953250000|2021-12-08 08:47:30|736622.5|735622.5|736650.8|735650.8|736651.7|735651.7|736622.5|735622.5|31
1638953260000|2021-12-08 08:47:40|736651.4|735651.4|736698.7|735698.7|736698.7|735698.7|736646.9|735646.9|29
1638953270000|2021-12-08 08:47:50|736698.1|735698.1|736621.4|735621.4|736759.5|735759.5|736621.4|735621.4|36
1638953280000|2021-12-08 08:48:00|736618.8|735618.8|736612.1|735612.1|736664.3|735664.3|736612.1|735612.1|29
1638953290000|2021-12-08 08:48:10|736624.5|735624.5|736619.1|735619.1|736649.4|735649.4|736600.7|735600.7|29
1638953300000|2021-12-08 08:48:20|736623.4|735623.4|736638.6|735638.6|736663.8|735663.8|736623.4|735623.4|20
1638953310000|2021-12-08 08:48:30|736636.8|735636.8|736649.7|735649.7|736657|735657|736636.8|735636.8|24
1638953320000|2021-12-08 08:48:40|736650.3|735650.3|736735.6|735735.6|736735.6|735735.6|736646.1|735646.1|31
1638953330000|2021-12-08 08:48:50|736736.9|735736.9|736733.5|735733.5|736760.3|735760.3|736726.7|735726.7|31
1638953340000|2021-12-08 08:49:00|736734.4|735734.4|736726.5|735726.5|736741.5|735741.5|736726.5|735726.5|26
1638953350000|2021-12-08 08:49:10|736725.3|735725.3|736688.7|735688.7|736725.3|735725.3|736671.5|735671.5|28
1638953360000|2021-12-08 08:49:20|736689.2|735689.2|736692.6|735692.6|736725|735725|736678.9|735678.9|26
1638953370000|2021-12-08 08:49:30|736697.6|735697.6|736691.4|735691.4|736697.6|735697.6|736683.2|735683.2|25
1638953380000|2021-12-08 08:49:40|736689.4|735689.4|736694.3|735694.3|736698.1|735698.1|736683.7|735683.7|26
1638953390000|2021-12-08 08:49:50|736694.8|735694.8|736534.9|735534.9|736694.8|735694.8|736518.9|735518.9|30
1638953400000|2021-12-08 08:50:00|736526.1|735526.1|736490.7|735490.7|736531.3|735531.3|736481|735481|34
1638953410000|2021-12-08 08:50:10|736490.4|735490.4|736503|735503|736509.4|735509.4|736462.2|735462.2|28
1638953420000|2021-12-08 08:50:20|736501.8|735501.8|736508.3|735508.3|736525.5|735525.5|736501.8|735501.8|29
1638953430000|2021-12-08 08:50:30|736505|735505|736506.3|735506.3|736529.4|735529.4|736505|735505|28
1638953440000|2021-12-08 08:50:40|736508.5|735508.5|736528.5|735528.5|736533.5|735533.5|736496.8|735496.8|22
1638953450000|2021-12-08 08:50:50|736526.3|735526.3|736604|735604|736605.4|735605.4|736516.8|735516.8|28
1638953460000|2021-12-08 08:51:00|736603|735603|736600.7|735600.7|736623|735623|736580.6|735580.6|26
1638953470000|2021-12-08 08:51:10|736613.1|735613.1|736572.2|735572.2|736650.8|735650.8|736568.1|735568.1|36
1638953480000|2021-12-08 08:51:20|736577.7|735577.7|736553.2|735553.2|736608|735608|736515|735515|34
1638953490000|2021-12-08 08:51:30|736546.4|735546.4|736557.4|735557.4|736577.9|735577.9|736540|735540|26
1638953500000|2021-12-08 08:51:40|736554.5|735554.5|736486.8|735486.8|736554.5|735554.5|736479.5|735479.5|31
1638953510000|2021-12-08 08:51:50|736485.3|735485.3|736535.7|735535.7|736544.4|735544.4|736476.9|735476.9|24
1638953520000|2021-12-08 08:52:00|736524.2|735524.2|736527.6|735527.6|736614|735614|736524.2|735524.2|33
1638953530000|2021-12-08 08:52:10|736541|735541|736502.9|735502.9|736556.9|735556.9|736491.5|735491.5|21
1638953540000|2021-12-08 08:52:20|736490.5|735490.5|736511.3|735511.3|736522.1|735522.1|736490.5|735490.5|27
1638953550000|2021-12-08 08:52:30|736518.2|735518.2|736527|735527|736533.2|735533.2|736515.9|735515.9|30
1638953560000|2021-12-08 08:52:40|736525.1|735525.1|736529|735529|736531.3|735531.3|736518|735518|22
1638953570000|2021-12-08 08:52:50|736533.9|735533.9|736605|735605|736618.2|735618.2|736533.9|735533.9|33
1638953580000|2021-12-08 08:53:00|736625.6|735625.6|736634.6|735634.6|736648.7|735648.7|736583.3|735583.3|31
1638953590000|2021-12-08 08:53:10|736629.5|735629.5|736689.2|735689.2|736693.8|735693.8|736629.5|735629.5|35
1638953600000|2021-12-08 08:53:20|736684.8|735684.8|736679|735679|736701.6|735701.6|736675.8|735675.8|38
1638953610000|2021-12-08 08:53:30|736686.2|735686.2|737201.7|735201.7|737217.8|735716.4|736686.2|735201.7|27
1638953620000|2021-12-08 08:53:40|736684.5|735684.5|736735|735735|736760.1|735760.1|736674.4|735674.4|30
1638953630000|2021-12-08 08:53:50|736747|735747|736775.3|735775.3|736785.4|735785.4|736731|735731|28
1638953640000|2021-12-08 08:54:00|736758.1|735758.1|736765|735765|736802.3|735802.3|736758.1|735758.1|30
1638953650000|2021-12-08 08:54:10|736774.3|735774.3|736655.5|735655.5|736791.3|735791.3|736650|735650|31
1638953660000|2021-12-08 08:54:20|736658.7|735658.7|736667.9|735667.9|736677.9|735677.9|736632.2|735632.2|27
1638953670000|2021-12-08 08:54:30|736669.2|735669.2|736692|735692|736692|735692|736635.7|735635.7|29
1638953680000|2021-12-08 08:54:40|736718.7|735718.7|736838.5|735838.5|737222.9|735838.5|736716|735215.2|36
1638953690000|2021-12-08 08:54:50|736827|735827|736845.8|735845.8|736855.2|735855.2|736782|735782|38
1638953700000|2021-12-08 08:55:00|736848.6|735848.6|736843|735843|736853.5|735853.5|736813.5|735813.5|33
1638953710000|2021-12-08 08:55:10|736830.8|735830.8|736685.3|735685.3|737219|735850.9|736685.3|735204.1|35
1638953720000|2021-12-08 08:55:20|736670.2|735670.2|737203.1|735203.1|737207.6|735721.5|736661.9|735201.6|33
1638953730000|2021-12-08 08:55:30|737206.8|735206.8|736711.6|735711.6|737217.1|735711.6|736666.6|735184.1|33
1638953740000|2021-12-08 08:55:40|736736.8|735736.8|736856.3|735856.3|737232.5|735858.2|736736.2|735232.5|35
1638953750000|2021-12-08 08:55:50|736854.9|735854.9|736851.6|735851.6|736884.1|735884.1|736824.7|735824.7|30
1638953760000|2021-12-08 08:56:00|736849.9|735849.9|736587.8|735587.8|737257.8|735851.5|736583.8|735130.5|37
1638953770000|2021-12-08 08:56:10|736590.3|735590.3|736600|735600|737149.7|735644|736524.5|735146.7|39
1638953780000|2021-12-08 08:56:20|736569.6|735569.6|736722.8|735722.8|736753.6|735753.6|736527.8|735527.8|35
1638953790000|2021-12-08 08:56:30|736727.3|735727.3|736683.8|735683.8|736733.6|735733.6|736683.3|735683.3|24
1638953800000|2021-12-08 08:56:40|736689.9|735689.9|736661.9|735661.9|736694.8|735694.8|736661.9|735661.9|24
1638953810000|2021-12-08 08:56:50|736651.8|735651.8|736559.1|735559.1|737167.5|735660.5|736553.7|735090.8|31
1638953820000|2021-12-08 08:57:00|736550.5|735550.5|736516.8|735516.8|736581|735581|736516.8|735516.8|31
1638953830000|2021-12-08 08:57:10|736509.5|735509.5|736516.4|735516.4|736561.8|735561.8|736506.5|735506.5|22
1638953840000|2021-12-08 08:57:20|736510.9|735510.9|736492.7|735492.7|736544.1|735544.1|736480|735480|30
1638953850000|2021-12-08 08:57:30|736485|735485|736456.7|735456.7|736519.6|735519.6|736442.9|735442.9|30
1638953860000|2021-12-08 08:57:40|736513.6|735513.6|736438.4|735438.4|736533.1|735533.1|736419.8|735419.8|33
1638953870000|2021-12-08 08:57:50|736478.3|735478.3|736428.1|735428.1|736478.3|735478.3|736412.5|735412.5|31
1638953880000|2021-12-08 08:58:00|736426.6|735426.6|736416.2|735416.2|736446|735446|736411.1|735411.1|28
1638953890000|2021-12-08 08:58:10|736423.6|735423.6|736406.4|735406.4|736429.7|735429.7|736401.7|735401.7|22
1638953900000|2021-12-08 08:58:20|736408.2|735408.2|736294.1|735294.1|736408.2|735408.2|736272.4|735272.4|29
1638953910000|2021-12-08 08:58:30|736313.4|735313.4|736277|735277|736313.4|735313.4|736269|735269|30
1638953920000|2021-12-08 08:58:40|736270.1|735270.1|736287.4|735287.4|736287.8|735287.8|736264.6|735264.6|29
1638953930000|2021-12-08 08:58:50|736288.9|735288.9|736298.5|735298.5|736298.5|735298.5|736266.4|735266.4|32
1638953940000|2021-12-08 08:59:00|736309.6|735309.6|736345.3|735345.3|736345.3|735345.3|736289.3|735289.3|36
1638953950000|2021-12-08 08:59:10|736340.3|735340.3|736393.2|735393.2|736412.9|735412.9|736334.1|735334.1|30
1638953960000|2021-12-08 08:59:20|736388|735388|736376.1|735376.1|736402.8|735402.8|736354.4|735354.4|29
1638953970000|2021-12-08 08:59:30|736352.7|735352.7|736356|735356|736389.5|735389.5|736336|735336|30
1638953980000|2021-12-08 08:59:40|736359.6|735359.6|736392.1|735392.1|736407.9|735407.9|736351.4|735351.4|32
1638953990000|2021-12-08 08:59:50|736372.5|735372.5|736301.6|735301.6|736391.5|735391.5|736294|735294|31
1638954000000|2021-12-08 09:00:00|736306.5|735306.5|736131.2|735131.2|736318.1|735318.1|736131.2|735131.2|36
1638954010000|2021-12-08 09:00:10|736117.7|735117.7|736129.4|735129.4|736133|735133|736098.1|735098.1|33
1638954020000|2021-12-08 09:00:20|736123.9|735123.9|736206.6|735206.6|736226.2|735226.2|736112.8|735112.8|29
1638954030000|2021-12-08 09:00:30|736217.6|735217.6|736257|735257|736271.8|735271.8|736217.6|735217.6|26
1638954040000|2021-12-08 09:00:40|736259.2|735259.2|736293.3|735293.3|736293.3|735293.3|736259.2|735259.2|26
1638954050000|2021-12-08 09:00:50|736292|735292|736278.9|735278.9|736297.3|735297.3|736259.8|735259.8|32
1638954060000|2021-12-08 09:01:00|736282.2|735282.2|736108.9|735108.9|736292.9|735292.9|736096.7|735096.7|36
1638954070000|2021-12-08 09:01:10|736125.4|735125.4|736175.5|735175.5|736192|735192|736121.5|735121.5|34
1638954080000|2021-12-08 09:01:20|736175.1|735175.1|736261.4|735261.4|736275.5|735275.5|736150|735150|33
1638954090000|2021-12-08 09:01:30|736257.3|735257.3|736282.6|735282.6|736352.7|735352.7|736257.3|735257.3|35
1638954100000|2021-12-08 09:01:40|736278.8|735278.8|736231.3|735231.3|736280.3|735280.3|736225.5|735225.5|36
1638954110000|2021-12-08 09:01:50|736228.5|735228.5|736312.5|735312.5|736324.8|735324.8|736214.1|735214.1|24
1638954120000|2021-12-08 09:02:00|736310|735310|736319.2|735319.2|736322.3|735322.3|736303.2|735303.2|29
1638954130000|2021-12-08 09:02:10|736308.3|735308.3|736352|735352|736358.8|735358.8|736305.2|735305.2|31
1638954140000|2021-12-08 09:02:20|736354.2|735354.2|736388.7|735388.7|736388.7|735388.7|736335.8|735335.8|25
1638954150000|2021-12-08 09:02:30|736388|735388|736376.1|735376.1|736458|735458|736358.8|735358.8|33
1638954160000|2021-12-08 09:02:40|736371.7|735371.7|736310.5|735310.5|736371.7|735371.7|736301.7|735301.7|32
1638954170000|2021-12-08 09:02:50|736310|735310|736320.2|735320.2|736365.9|735365.9|736307.5|735307.5|35
1638954180000|2021-12-08 09:03:00|736341.1|735341.1|736229.1|735229.1|736345.9|735345.9|736212.2|735212.2|35
1638954190000|2021-12-08 09:03:10|736228.8|735228.8|736272.9|735272.9|736273|735273|736228.5|735228.5|32
1638954200000|2021-12-08 09:03:20|736273.1|735273.1|736369.6|735369.6|736385.4|735385.4|736268.9|735268.9|32
1638954210000|2021-12-08 09:03:30|736380.4|735380.4|736348.7|735348.7|736380.9|735380.9|736334.7|735334.7|30
1638954220000|2021-12-08 09:03:40|736347.8|735347.8|736380.4|735380.4|736386.6|735386.6|736347.8|735347.8|21
1638954230000|2021-12-08 09:03:50|736381.4|735381.4|736327.9|735327.9|736383.2|735383.2|736319.7|735319.7|23
1638954240000|2021-12-08 09:04:00|736325|735325|736326.9|735326.9|736328.8|735328.8|736318.9|735318.9|27
1638954250000|2021-12-08 09:04:10|736348.3|735348.3|736451.6|735451.6|736451.6|735451.6|736327.6|735327.6|33
1638954260000|2021-12-08 09:04:20|736487.8|735487.8|736547.2|735547.2|736559.2|735559.2|736487.8|735487.8|33
1638954270000|2021-12-08 09:04:30|736536.1|735536.1|736462.2|735462.2|736536.1|735536.1|736461.9|735461.9|27
1638954280000|2021-12-08 09:04:40|736463.9|735463.9|736473.6|735473.6|736478.4|735478.4|736429.3|735429.3|35
1638954290000|2021-12-08 09:04:50|736471.2|735471.2|736503.9|735503.9|736504.9|735504.9|736464.8|735464.8|30
1638954300000|2021-12-08 09:05:00|736498.6|735498.6|736565.2|735565.2|736578|735578|736491.5|735491.5|32
1638954310000|2021-12-08 09:05:10|736568.8|735568.8|736548.1|735548.1|736568.8|735568.8|736547.1|735547.1|21
1638954320000|2021-12-08 09:05:20|736546.8|735546.8|736584.7|735584.7|736597.4|735597.4|736510.4|735510.4|34
1638954330000|2021-12-08 09:05:30|736585.1|735585.1|736580.1|735580.1|736592.2|735592.2|736567.4|735567.4|19
1638954340000|2021-12-08 09:05:40|736577.8|735577.8|736583.9|735583.9|736614|735614|736572.7|735572.7|21
1638954350000|2021-12-08 09:05:50|736570.3|735570.3|736603.5|735603.5|736604.9|735604.9|736570.3|735570.3|23
1638954360000|2021-12-08 09:06:00|736598.3|735598.3|736584.2|735584.2|736622.7|735622.7|736568|735568|25
1638954370000|2021-12-08 09:06:10|736573.9|735573.9|736583|735583|736589.4|735589.4|736568.8|735568.8|26
1638954380000|2021-12-08 09:06:20|736576.6|735576.6|736583.6|735583.6|736586.6|735586.6|736569.9|735569.9|19
1638954390000|2021-12-08 09:06:30|736580.6|735580.6|736581.1|735581.1|736586.8|735586.8|736572.6|735572.6|18
1638954400000|2021-12-08 09:06:40|736577.3|735577.3|736539.3|735539.3|736577.3|735577.3|736530.8|735530.8|24
1638954410000|2021-12-08 09:06:50|736535.9|735535.9|736464.9|735464.9|736535.9|735535.9|736461.7|735461.7|26
1638954420000|2021-12-08 09:07:00|736463.8|735463.8|736496.9|735496.9|736522.2|735522.2|736463.8|735463.8|31
1638954430000|2021-12-08 09:07:10|736494.3|735494.3|736526.1|735526.1|736539.2|735539.2|736472|735472|33
1638954440000|2021-12-08 09:07:20|736527.9|735527.9|736432.8|735432.8|736531.3|735531.3|736427|735427|32
1638954450000|2021-12-08 09:07:30|736432.6|735432.6|736394.4|735394.4|736456.9|735456.9|736371.8|735371.8|32
1638954460000|2021-12-08 09:07:40|736390.6|735390.6|736373.6|735373.6|736415.6|735415.6|736362|735362|30
1638954470000|2021-12-08 09:07:50|736365.4|735365.4|736390.9|735390.9|736394.4|735394.4|736354|735354|25
1638954480000|2021-12-08 09:08:00|736377.6|735377.6|736356.1|735356.1|736410.1|735410.1|736331|735331|29
1638954490000|2021-12-08 09:08:10|736347.8|735347.8|736392.5|735392.5|736404.5|735404.5|736347.8|735347.8|33
1638954500000|2021-12-08 09:08:20|736393.7|735393.7|736378.5|735378.5|736416.4|735416.4|736368.7|735368.7|34
1638954510000|2021-12-08 09:08:30|736378|735378|736424.8|735424.8|736431.4|735431.4|736319.7|735319.7|35
1638954520000|2021-12-08 09:08:40|736417.3|735417.3|736502.2|735502.2|736502.2|735502.2|736417.3|735417.3|32
1638954530000|2021-12-08 09:08:50|736523.9|735523.9|736488.9|735488.9|736532.5|735532.5|736450|735450|30
1638954540000|2021-12-08 09:09:00|736475.2|735475.2|736580.6|735580.6|736580.6|735580.6|736475.2|735475.2|35
1638954550000|2021-12-08 09:09:10|736588.3|735588.3|736751.5|735751.5|736759.8|735759.8|736579.1|735579.1|35
1638954560000|2021-12-08 09:09:20|736747.9|735747.9|736745.1|735745.1|736758.8|735758.8|736720|735720|30
1638954570000|2021-12-08 09:09:30|736753.2|735753.2|736784|735784|736784|735784|736725.7|735725.7|33
1638954580000|2021-12-08 09:09:40|736775.5|735775.5|736761.4|735761.4|736784.1|735784.1|736647.9|735647.9|25
1638954590000|2021-12-08 09:09:50|736760|735760|736755.6|735755.6|736764.4|735764.4|736742.6|735742.6|25
1638954600000|2021-12-08 09:10:00|736756.1|735756.1|736689.5|735689.5|736756.1|735756.1|736688.6|735688.6|31
1638954610000|2021-12-08 09:10:10|736689.1|735689.1|736649.4|735649.4|736701.9|735701.9|736615.3|735615.3|30
1638954620000|2021-12-08 09:10:20|736650.7|735650.7|736640|735640|736654.1|735654.1|736628.8|735628.8|26
1638954630000|2021-12-08 09:10:30|736633|735633|736679.5|735679.5|736685.6|735685.6|736626.1|735626.1|22
1638954640000|2021-12-08 09:10:40|736688|735688|736683.2|735683.2|736692.4|735692.4|736683.2|735683.2|19
1638954650000|2021-12-08 09:10:50|736684|735684|736643.5|735643.5|736688.1|735688.1|736630.9|735630.9|27
1638954660000|2021-12-08 09:11:00|736640.1|735640.1|736642.8|735642.8|736646.6|735646.6|736629.9|735629.9|30
1638954670000|2021-12-08 09:11:10|736641.7|735641.7|736718.6|735718.6|736723.2|735723.2|736624|735624|29
1638954680000|2021-12-08 09:11:20|736724.5|735724.5|736789.4|735789.4|736789.6|735789.6|736712.6|735712.6|26
1638954690000|2021-12-08 09:11:30|736791.4|735791.4|736793.8|735793.8|736794.5|735794.5|736783|735783|27
1638954700000|2021-12-08 09:11:40|736792.1|735792.1|736908.7|735908.7|736920|735920|736792.1|735792.1|27
1638954710000|2021-12-08 09:11:50|736896.6|735896.6|736968.3|735968.3|736997|735997|736896.6|735896.6|36
1638954720000|2021-12-08 09:12:00|736972.9|735972.9|736936.5|735936.5|736978.5|735978.5|736926.5|735926.5|36
1638954730000|2021-12-08 09:12:10|736950.8|735950.8|736983.4|735983.4|737002.2|736002.2|736926|735926|30
1638954740000|2021-12-08 09:12:20|736987.3|735987.3|736988.2|735988.2|737000.8|736000.8|736982.7|735982.7|19
1638954750000|2021-12-08 09:12:30|736985.6|735985.6|736966|735966|736999.8|735999.8|736951.2|735951.2|30
1638954760000|2021-12-08 09:12:40|736954.4|735954.4|736952.6|735952.6|736971.3|735971.3|736942.5|735942.5|30
1638954770000|2021-12-08 09:12:50|736953.9|735953.9|736972.6|735972.6|736984.1|735984.1|736930.4|735930.4|33
1638954780000|2021-12-08 09:13:00|736976|735976|736963.8|735963.8|736976|735976|736877.1|735877.1|36
1638954790000|2021-12-08 09:13:10|736967.9|735967.9|736958.7|735958.7|736967.9|735967.9|736946.6|735946.6|22
1638954800000|2021-12-08 09:13:20|736962.3|735962.3|736964.2|735964.2|736964.2|735964.2|736943.1|735943.1|31
1638954810000|2021-12-08 09:13:30|736961.4|735961.4|736913.5|735913.5|736961.4|735961.4|736895.2|735895.2|22
1638954820000|2021-12-08 09:13:40|736917.2|735917.2|736744.5|735744.5|736943.5|735943.5|736690.5|735690.5|32
1638954830000|2021-12-08 09:13:50|736758.5|735758.5|736704.4|735704.4|736773.9|735773.9|736666.8|735666.8|34
1638954840000|2021-12-08 09:14:00|736702.8|735702.8|736680.7|735680.7|736705.2|735705.2|736650.3|735650.3|27
1638954850000|2021-12-08 09:14:10|736660.2|735660.2|736552.1|735552.1|736660.2|735660.2|736525.9|735525.9|36
1638954860000|2021-12-08 09:14:20|736548.4|735548.4|736692.5|735692.5|736721.6|735721.6|736544.2|735544.2|35
1638954870000|2021-12-08 09:14:30|736677.3|735677.3|736628.1|735628.1|736723.8|735723.8|736602.7|735602.7|34
1638954880000|2021-12-08 09:14:40|736616.9|735616.9|736611.7|735611.7|736626|735626|736555.3|735555.3|30
1638954890000|2021-12-08 09:14:50|736613.2|735613.2|736554.6|735554.6|736617.3|735617.3|736554.6|735554.6|22
1638954900000|2021-12-08 09:15:00|736562.3|735562.3|736553.1|735553.1|736600.1|735600.1|736528.6|735528.6|31
1638954910000|2021-12-08 09:15:10|736558.7|735558.7|736454.9|735454.9|736566.8|735566.8|736449.7|735449.7|30
1638954920000|2021-12-08 09:15:20|736442.9|735442.9|736803.6|735803.6|736825.6|735825.6|736435.8|735435.8|37
1638954930000|2021-12-08 09:15:30|736809.7|735809.7|736818|735818|736826|735826|736801.1|735801.1|25
1638954940000|2021-12-08 09:15:40|736823.7|735823.7|736801.1|735801.1|736823.7|735823.7|736788|735788|16
1638954950000|2021-12-08 09:15:50|736799.7|735799.7|736836.8|735836.8|736852.8|735852.8|736799.7|735799.7|22
1638954960000|2021-12-08 09:16:00|736842.9|735842.9|736888.1|735888.1|736894.5|735894.5|736832.6|735832.6|28
1638954970000|2021-12-08 09:16:10|736883.6|735883.6|736898|735898|736901.9|735901.9|736876.4|735876.4|24
1638954980000|2021-12-08 09:16:20|736898.2|735898.2|736906.5|735906.5|736915.2|735915.2|736882.1|735882.1|23
1638954990000|2021-12-08 09:16:30|736910.7|735910.7|736999.4|735999.4|736999.4|735999.4|736905.7|735905.7|27
1638955000000|2021-12-08 09:16:40|736999.8|735999.8|736991.2|735991.2|737005.6|736005.6|736986|735986|20
1638955010000|2021-12-08 09:16:50|736990.6|735990.6|737017.8|736017.8|737017.8|736017.8|736978.6|735978.6|18
1638955020000|2021-12-08 09:17:00|737015|736015|737018.4|736018.4|737026.5|736026.5|737011|736011|27
1638955030000|2021-12-08 09:17:10|737022.8|736022.8|737029.5|736029.5|737030.3|736030.3|737006.1|736006.1|24
1638955040000|2021-12-08 09:17:20|737025.7|736025.7|737010.6|736010.6|737029|736029|736980.2|735980.2|25
1638955050000|2021-12-08 09:17:30|737026.3|736026.3|736992.1|735992.1|737026.3|736026.3|736979|735979|27
1638955060000|2021-12-08 09:17:40|736991.6|735991.6|736995|735995|737006.6|736006.6|736991.4|735991.4|16
1638955070000|2021-12-08 09:17:50|736997.8|735997.8|736945.7|735945.7|737010.7|736010.7|736941.9|735941.9|25
1638955080000|2021-12-08 09:18:00|736931.6|735931.6|736932.5|735932.5|736966|735966|736931.6|735931.6|28
1638955090000|2021-12-08 09:18:10|736940|735940|736918.6|735918.6|736940|735940|736904|735904|20
1638955100000|2021-12-08 09:18:20|736919.9|735919.9|736997.4|735997.4|737005.1|736005.1|736919.9|735919.9|28
1638955110000|2021-12-08 09:18:30|737000.7|736000.7|736971.7|735971.7|737018.1|736018.1|736957.4|735957.4|31
1638955120000|2021-12-08 09:18:40|736974.3|735974.3|736985.5|735985.5|736991.1|735991.1|736937.6|735937.6|30
1638955130000|2021-12-08 09:18:50|736986.6|735986.6|736917.2|735917.2|736995.6|735995.6|736905.6|735905.6|28
1638955140000|2021-12-08 09:19:00|736923.7|735923.7|736908.5|735908.5|736943.7|735943.7|736906.4|735906.4|23
1638955150000|2021-12-08 09:19:10|736905.5|735905.5|736915.8|735915.8|736917.4|735917.4|736905.5|735905.5|13
1638955160000|2021-12-08 09:19:20|736915|735915|736937.9|735937.9|736938.7|735938.7|736907.7|735907.7|16
1638955170000|2021-12-08 09:19:30|736942.9|735942.9|737030.5|736030.5|737036.9|736036.9|736928|735928|19
1638955180000|2021-12-08 09:19:40|737048.6|736048.6|737028.3|736028.3|737048.6|736048.6|737016|736016|25
1638955190000|2021-12-08 09:19:50|737023|736023|737025.6|736025.6|737030.5|736030.5|736995.8|735995.8|20
1638955200000|2021-12-08 09:20:00|737030.1|736030.1|736985.6|735985.6|737053.4|736053.4|736985.6|735985.6|22
1638955210000|2021-12-08 09:20:10|736971.5|735971.5|737068.2|736068.2|737109|736109|736971.5|735971.5|33
1638955220000|2021-12-08 09:20:20|737065.7|736065.7|737108|736108|737116|736116|737055.7|736055.7|29
1638955230000|2021-12-08 09:20:30|737123|736123|737163.2|736163.2|737186.3|736186.3|737123|736123|23
1638955240000|2021-12-08 09:20:40|737161|736161|737139.3|736139.3|737162.6|736162.6|737139.3|736139.3|20
1638955250000|2021-12-08 09:20:50|737138.3|736138.3|737058.3|736058.3|737143.5|736143.5|737046.9|736046.9|28
1638955260000|2021-12-08 09:21:00|737055.6|736055.6|736927.5|735927.5|737060.5|736060.5|736920.4|735920.4|30
1638955270000|2021-12-08 09:21:10|736941.6|735941.6|736917|735917|736944.1|735944.1|736905.3|735905.3|30
1638955280000|2021-12-08 09:21:20|736916.6|735916.6|736967.3|735967.3|736981|735981|736909.6|735909.6|29
1638955290000|2021-12-08 09:21:30|736973.6|735973.6|737015.9|736015.9|737015.9|736015.9|736941.5|735941.5|31
1638955300000|2021-12-08 09:21:40|737014.8|736014.8|737167.2|736167.2|737167.2|736167.2|737014.8|736014.8|37
1638955310000|2021-12-08 09:21:50|737140|736140|737224.1|736224.1|737264.9|736264.9|737140|736140|32
1638955320000|2021-12-08 09:22:00|737224.5|736224.5|737236|736236|737260.3|736260.3|737170.5|736170.5|27
1638955330000|2021-12-08 09:22:10|737252.3|736252.3|737368.7|736368.7|737387.5|736387.5|737236.4|736236.4|29
1638955340000|2021-12-08 09:22:20|737347.3|736347.3|737441.8|736441.8|737441.8|736441.8|737294.3|736294.3|39
1638955350000|2021-12-08 09:22:30|737412.1|736412.1|737527.9|736527.9|738040.7|736545.7|737376.5|736014.1|34
1638955360000|2021-12-08 09:22:40|737529|736529|737481.9|736481.9|737532.6|736532.6|737444.5|736444.5|38
1638955370000|2021-12-08 09:22:50|737482.3|736482.3|737457.4|736457.4|737971.6|736500.2|737421.1|735971.6|34
1638955380000|2021-12-08 09:23:00|737457.3|736457.3|737433.2|736433.2|737495.8|736495.8|737404|736404|31
1638955390000|2021-12-08 09:23:10|737393.2|736393.2|737443.1|736443.1|737476.4|736476.4|737393.2|736393.2|36
1638955400000|2021-12-08 09:23:20|737442.8|736442.8|737476|736476|737481.3|736481.3|737442.8|736442.8|31
1638955410000|2021-12-08 09:23:30|737466.1|736466.1|737481.7|736481.7|737524.6|736524.6|737432.6|736432.6|36
1638955420000|2021-12-08 09:23:40|737480.4|736480.4|737440|736440|737532.3|736532.3|737436|736436|33
1638955430000|2021-12-08 09:23:50|737501.7|736501.7|737535.5|736535.5|737545.9|736545.9|737478.3|736478.3|31
1638955440000|2021-12-08 09:24:00|737535.6|736535.6|737568.9|736568.9|737585.2|736585.2|737528.7|736528.7|25
1638955450000|2021-12-08 09:24:10|737572.3|736572.3|737600.6|736600.6|737611.5|736611.5|737554|736554|32
1638955460000|2021-12-08 09:24:20|737605.7|736605.7|737506.8|736506.8|737605.7|736605.7|737460|736460|37
1638955470000|2021-12-08 09:24:30|737507.3|736507.3|737532.6|736532.6|737551.3|736551.3|737503.7|736503.7|27
1638955480000|2021-12-08 09:24:40|737543.2|736543.2|737548.7|736548.7|737548.7|736548.7|737531.9|736531.9|25
1638955490000|2021-12-08 09:24:50|737535.8|736535.8|737625.1|736625.1|737650.2|736650.2|737533.4|736533.4|27
1638955500000|2021-12-08 09:25:00|737616.6|736616.6|737608.3|736608.3|737652.9|736652.9|737604.7|736604.7|29
1638955510000|2021-12-08 09:25:10|737605.9|736605.9|737658.8|736658.8|737668.5|736668.5|737605.9|736605.9|17
1638955520000|2021-12-08 09:25:20|737626.1|736626.1|737582.9|736582.9|737641.7|736641.7|737562.6|736562.6|30
1638955530000|2021-12-08 09:25:30|737589.4|736589.4|737618.6|736618.6|737628.9|736628.9|737546.8|736546.8|32
1638955540000|2021-12-08 09:25:40|737582|736582|737588.7|736588.7|737635.8|736635.8|737571.2|736571.2|26
1638955550000|2021-12-08 09:25:50|737600.5|736600.5|737642|736642|737683.5|736683.5|737587.7|736587.7|29
1638955560000|2021-12-08 09:26:00|737628.9|736628.9|737612.8|736612.8|737676.2|736676.2|737601.6|736601.6|26
1638955570000|2021-12-08 09:26:10|737632.9|736632.9|737610.1|736610.1|737659.6|736659.6|737560.3|736560.3|28
1638955580000|2021-12-08 09:26:20|737615.5|736615.5|737598.9|736598.9|737630.3|736630.3|737569.3|736569.3|24
1638955590000|2021-12-08 09:26:30|737599.5|736599.5|737537.3|736537.3|737641.8|736641.8|737523|736523|26
1638955600000|2021-12-08 09:26:40|737543.9|736543.9|737514|736514|737543.9|736543.9|737446.1|736446.1|29
1638955610000|2021-12-08 09:26:50|737488.5|736488.5|737576.5|736576.5|737582.7|736582.7|737473.8|736473.8|28
1638955620000|2021-12-08 09:27:00|737588.2|736588.2|737629.8|736629.8|737639.1|736639.1|737531.6|736531.6|33
1638955630000|2021-12-08 09:27:10|737633.1|736633.1|737654.9|736654.9|737660.1|736660.1|737626.7|736626.7|26
1638955640000|2021-12-08 09:27:20|737657.1|736657.1|737643.2|736643.2|737657.1|736657.1|737611.2|736611.2|22
1638955650000|2021-12-08 09:27:30|737626.4|736626.4|737630.3|736630.3|737661.5|736661.5|737623|736623|22
1638955660000|2021-12-08 09:27:40|737629.7|736629.7|737631.6|736631.6|737664.6|736664.6|737628.8|736628.8|18
1638955670000|2021-12-08 09:27:50|737667.2|736667.2|737666.7|736666.7|737673.3|736673.3|737623.9|736623.9|32
1638955680000|2021-12-08 09:28:00|737664.3|736664.3|737660.9|736660.9|737677.2|736677.2|737612.2|736612.2|36
1638955690000|2021-12-08 09:28:10|737657.7|736657.7|737659.9|736659.9|737669.3|736669.3|737645.3|736645.3|25
1638955700000|2021-12-08 09:28:20|737663|736663|737750.9|736750.9|737784.6|736784.6|737657.9|736657.9|28
1638955710000|2021-12-08 09:28:30|737760.6|736760.6|737782.6|736782.6|737795.7|736795.7|737731.4|736731.4|29
1638955720000|2021-12-08 09:28:40|737739.9|736739.9|737735.8|736735.8|737788.5|736788.5|737699.2|736699.2|26
1638955730000|2021-12-08 09:28:50|737733.1|736733.1|737634.8|736634.8|737733.1|736733.1|737634.8|736634.8|29
1638955740000|2021-12-08 09:29:00|737653.3|736653.3|737671.8|736671.8|737687|736687|737624.1|736624.1|28
1638955750000|2021-12-08 09:29:10|737655.9|736655.9|737535.3|736535.3|737687.1|736687.1|737535.3|736535.3|28
1638955760000|2021-12-08 09:29:20|737536|736536|737577.4|736577.4|737609.5|736609.5|737536|736536|34
1638955770000|2021-12-08 09:29:30|737577|736577|737612.2|736612.2|737615|736615|737577|736577|28
1638955780000|2021-12-08 09:29:40|737604|736604|737865.9|736865.9|737865.9|736865.9|737604|736604|35
1638955790000|2021-12-08 09:29:50|737865.1|736865.1|737778.6|736778.6|737966.6|736966.6|737778.6|736778.6|38
1638955800000|2021-12-08 09:30:00|737772.3|736772.3|737604.9|736604.9|737778.9|736778.9|737585.5|736585.5|35
1638955810000|2021-12-08 09:30:10|737602.2|736602.2|737597.2|736597.2|737630.5|736630.5|737586.6|736586.6|37
1638955820000|2021-12-08 09:30:20|737605.5|736605.5|737609.8|736609.8|737687.6|736687.6|737593.2|736593.2|32
1638955830000|2021-12-08 09:30:30|737614.1|736614.1|737629|736629|737629|736629|737566.8|736566.8|29
1638955840000|2021-12-08 09:30:40|737601.9|736601.9|737640.9|736640.9|737652.7|736652.7|737601.9|736601.9|23
1638955850000|2021-12-08 09:30:50|737636.7|736636.7|737628.2|736628.2|737646|736646|737628.2|736628.2|22
1638955860000|2021-12-08 09:31:00|737628|736628|737598.9|736598.9|737635.2|736635.2|737588|736588|32
1638955870000|2021-12-08 09:31:10|737603.1|736603.1|737637.5|736637.5|737642.5|736642.5|737598.2|736598.2|24
1638955880000|2021-12-08 09:31:20|737633.7|736633.7|737630.7|736630.7|737636.9|736636.9|737607.2|736607.2|20
1638955890000|2021-12-08 09:31:30|737629.4|736629.4|737659|736659|737662.2|736662.2|737624.4|736624.4|27
1638955900000|2021-12-08 09:31:40|737662.3|736662.3|737659.2|736659.2|737664|736664|737653.9|736653.9|22
1638955910000|2021-12-08 09:31:50|737660|736660|737779.9|736779.9|737813.8|736813.8|737644.5|736644.5|27
1638955920000|2021-12-08 09:32:00|737786.7|736786.7|737775.9|736775.9|737818.1|736818.1|737722.8|736722.8|36
1638955930000|2021-12-08 09:32:10|737790|736790|737741.3|736741.3|737790|736790|737702.8|736702.8|35
1638955940000|2021-12-08 09:32:20|737730.5|736730.5|737701.1|736701.1|737736.3|736736.3|737691.4|736691.4|29
1638955950000|2021-12-08 09:32:30|737700.9|736700.9|737705.1|736705.1|737706.1|736706.1|737696.9|736696.9|22
1638955960000|2021-12-08 09:32:40|737700|736700|737795.4|736795.4|737822.6|736822.6|737696.8|736696.8|29
1638955970000|2021-12-08 09:32:50|737804.1|736804.1|737802|736802|737809.8|736809.8|737767|736767|32
1638955980000|2021-12-08 09:33:00|737792.2|736792.2|737788.9|736788.9|737795.6|736795.6|737770.9|736770.9|28
1638955990000|2021-12-08 09:33:10|737787.3|736787.3|737815.8|736815.8|737830|736830|737772.6|736772.6|35
1638956000000|2021-12-08 09:33:20|737824.7|736824.7|737802.2|736802.2|737824.7|736824.7|737786.1|736786.1|26
1638956010000|2021-12-08 09:33:30|737812.2|736812.2|737775.1|736775.1|737812.2|736812.2|737775.1|736775.1|30
1638956020000|2021-12-08 09:33:40|737796.5|736796.5|737793.9|736793.9|737811.3|736811.3|737786.4|736786.4|29
1638956030000|2021-12-08 09:33:50|737794.7|736794.7|737818.4|736818.4|737818.4|736818.4|737791|736791|18
1638956040000|2021-12-08 09:34:00|737815.9|736815.9|737812.1|736812.1|737839|736839|737806.3|736806.3|22
1638956050000|2021-12-08 09:34:10|737821|736821|737812|736812|737821|736821|737801.9|736801.9|19
1638956060000|2021-12-08 09:34:20|737821.2|736821.2|737955.1|736955.1|737969.9|736969.9|737818.7|736818.7|22
1638956070000|2021-12-08 09:34:30|737954.3|736954.3|737845.5|736845.5|737957.7|736957.7|737839.7|736839.7|28
1638956080000|2021-12-08 09:34:40|737840.5|736840.5|737825.7|736825.7|737861.2|736861.2|737818.4|736818.4|28
1638956090000|2021-12-08 09:34:50|737816.4|736816.4|737827.4|736827.4|737833.6|736833.6|737816.4|736816.4|27
1638956100000|2021-12-08 09:35:00|737822.3|736822.3|737789.3|736789.3|737837.3|736837.3|737785.3|736785.3|33
1638956110000|2021-12-08 09:35:10|737793|736793|737711.4|736711.4|737794|736794|737711.4|736711.4|33
1638956120000|2021-12-08 09:35:20|737713|736713|737719.8|736719.8|737740.2|736740.2|737713|736713|26
1638956130000|2021-12-08 09:35:30|737717.1|736717.1|737748.6|736748.6|737761.8|736761.8|737715.9|736715.9|29
1638956140000|2021-12-08 09:35:40|737744.2|736744.2|737723.4|736723.4|737746.5|736746.5|737710.8|736710.8|30
1638956150000|2021-12-08 09:35:50|737725.7|736725.7|737707|736707|737726.9|736726.9|737701.3|736701.3|23
1638956160000|2021-12-08 09:36:00|737708.2|736708.2|737727.3|736727.3|737746.1|736746.1|737708.2|736708.2|23
1638956170000|2021-12-08 09:36:10|737733.7|736733.7|737751.5|736751.5|737760.9|736760.9|737708.5|736708.5|25
1638956180000|2021-12-08 09:36:20|737750.9|736750.9|737776.5|736776.5|737811.2|736811.2|737746.6|736746.6|26
1638956190000|2021-12-08 09:36:30|737776|736776|737828.2|736828.2|737838.3|736838.3|737771.6|736771.6|32
1638956200000|2021-12-08 09:36:40|737825.9|736825.9|737809.2|736809.2|737835.2|736835.2|737809.2|736809.2|23
1638956210000|2021-12-08 09:36:50|737796.1|736796.1|737724.4|736724.4|737796.1|736796.1|737718.4|736718.4|25
1638956220000|2021-12-08 09:37:00|737726.1|736726.1|737741.4|736741.4|737741.4|736741.4|737717|736717|37
1638956230000|2021-12-08 09:37:10|737749.9|736749.9|737940.9|736940.9|737940.9|736940.9|737731.7|736731.7|34
1638956240000|2021-12-08 09:37:20|737941.9|736941.9|737841|736841|737941.9|736941.9|737839.8|736839.8|34
1638956250000|2021-12-08 09:37:30|737843.9|736843.9|738079.9|737079.9|738114.6|737114.6|737828.5|736828.5|37
1638956260000|2021-12-08 09:37:40|738069.7|737069.7|737978.3|736978.3|738078.4|737078.4|737978.3|736978.3|32
1638956270000|2021-12-08 09:37:50|737999.6|736999.6|738033.2|737033.2|738039.6|737039.6|737986.6|736986.6|35
1638956280000|2021-12-08 09:38:00|738032.4|737032.4|738029.2|737029.2|738038.6|737038.6|738018.7|737018.7|35
1638956290000|2021-12-08 09:38:10|738027|737027|738027.3|737027.3|738045.7|737045.7|738020.8|737020.8|30
1638956300000|2021-12-08 09:38:20|738025.2|737025.2|738044.8|737044.8|738046|737046|738017.5|737017.5|28
1638956310000|2021-12-08 09:38:30|738036.1|737036.1|738099.3|737099.3|738114.5|737114.5|738029.7|737029.7|32
1638956320000|2021-12-08 09:38:40|738086.5|737086.5|738083.1|737083.1|738108.4|737108.4|738075|737075|28
1638956330000|2021-12-08 09:38:50|738082|737082|738078|737078|738086.1|737086.1|738060.7|737060.7|30
1638956340000|2021-12-08 09:39:00|738073.4|737073.4|738060.2|737060.2|738117.6|737117.6|738058.7|737058.7|35
1638956350000|2021-12-08 09:39:10|738057.2|737057.2|738213|737213|738213|737213|738057.2|737057.2|34
1638956360000|2021-12-08 09:39:20|738222.5|737222.5|738192.3|737192.3|738230.7|737230.7|738190.4|737190.4|33
1638956370000|2021-12-08 09:39:30|738199.4|737199.4|738219.2|737219.2|738224.2|737224.2|738165.5|737165.5|34
1638956380000|2021-12-08 09:39:40|738217.9|737217.9|738292.6|737292.6|738313.4|737313.4|738217.9|737217.9|34
1638956390000|2021-12-08 09:39:50|738298.3|737298.3|738216.1|737216.1|738298.3|737298.3|738216.1|737216.1|32
1638956400000|2021-12-08 09:40:00|738221.1|737221.1|738160.5|737160.5|738254.8|737254.8|738154.2|737154.2|33
1638956410000|2021-12-08 09:40:10|738151.7|737151.7|738160.1|737160.1|738173|737173|738146.2|737146.2|30
1638956420000|2021-12-08 09:40:20|738159.5|737159.5|738054.3|737054.3|738159.5|737159.5|738054.3|737054.3|29
1638956430000|2021-12-08 09:40:30|738052.7|737052.7|738103.3|737103.3|738133.4|737133.4|738052.7|737052.7|34
1638956440000|2021-12-08 09:40:40|738104.4|737104.4|738149.7|737149.7|738163.8|737163.8|738104.4|737104.4|28
1638956450000|2021-12-08 09:40:50|738142.1|737142.1|738164.5|737164.5|738164.5|737164.5|738142.1|737142.1|22
1638956460000|2021-12-08 09:41:00|738163.1|737163.1|738238.8|737238.8|738245.5|737245.5|738163.1|737163.1|31
1638956470000|2021-12-08 09:41:10|738239.3|737239.3|738223.1|737223.1|738332.6|737332.6|738223.1|737223.1|32
1638956480000|2021-12-08 09:41:20|738224.6|737224.6|738267.2|737267.2|738322.1|737322.1|738214.4|737214.4|31
1638956490000|2021-12-08 09:41:30|738270.8|737270.8|738316.4|737316.4|738324.3|737324.3|738254.6|737254.6|28
1638956500000|2021-12-08 09:41:40|738316.2|737316.2|738312.8|737312.8|738326.9|737326.9|738301.9|737301.9|31
1638956510000|2021-12-08 09:41:50|738313.1|737313.1|738309.1|737309.1|738328.1|737328.1|738304|737304|26
1638956520000|2021-12-08 09:42:00|738307.2|737307.2|738334|737334|738335.2|737335.2|738298.4|737298.4|26
1638956530000|2021-12-08 09:42:10|738318.2|737318.2|738369.6|737369.6|738381.3|737381.3|738315.2|737315.2|23
1638956540000|2021-12-08 09:42:20|738375.9|737375.9|738312.4|737312.4|738375.9|737375.9|738312.4|737312.4|24
1638956550000|2021-12-08 09:42:30|738313.8|737313.8|738333.3|737333.3|738339.9|737339.9|738311.5|737311.5|32
1638956560000|2021-12-08 09:42:40|738333.4|737333.4|738250.8|737250.8|738350.9|737350.9|738248.8|737248.8|24
1638956570000|2021-12-08 09:42:50|738249.7|737249.7|738223.7|737223.7|738274.1|737274.1|738216.7|737216.7|28
1638956580000|2021-12-08 09:43:00|738224.3|737224.3|738165.2|737165.2|738225.6|737225.6|738125|737125|35
1638956590000|2021-12-08 09:43:10|738161.4|737161.4|738132.2|737132.2|738185.1|737185.1|738131.6|737131.6|29
1638956600000|2021-12-08 09:43:20|738129.5|737129.5|737994.5|736994.5|738191.5|737191.5|737987.8|736987.8|33
1638956610000|2021-12-08 09:43:30|737993.9|736993.9|737913.8|736913.8|738007.6|737007.6|737909|736909|37
1638956620000|2021-12-08 09:43:40|737931.1|736931.1|737816.1|736816.1|737931.1|736931.1|737812|736812|32
1638956630000|2021-12-08 09:43:50|737817.5|736817.5|737820.6|736820.6|738334.5|736840.2|737806.3|736334.5|33
1638956640000|2021-12-08 09:44:00|737804|736804|737792.4|736792.4|737805|736805|737789.3|736789.3|21
1638956650000|2021-12-08 09:44:10|737792.1|736792.1|737822.2|736822.2|737824.1|736824.1|737785.3|736785.3|34
1638956660000|2021-12-08 09:44:20|737816.4|736816.4|737869.4|736869.4|738310|736890.2|737795.5|736306.5|36
1638956670000|2021-12-08 09:44:30|737869.2|736869.2|737942.3|736942.3|737959.1|736959.1|737849.5|736849.5|36
1638956680000|2021-12-08 09:44:40|737936.8|736936.8|737888.7|736888.7|737936.8|736936.8|737868.9|736868.9|27
1638956690000|2021-12-08 09:44:50|737882.2|736882.2|737812.5|736812.5|737882.2|736882.2|737805.6|736805.6|34
1638956700000|2021-12-08 09:45:00|737810.6|736810.6|737774.3|736774.3|737812.1|736812.1|737773|736773|32
1638956710000|2021-12-08 09:45:10|737777.6|736777.6|737786.4|736786.4|737801.1|736801.1|737770.6|736770.6|38
1638956720000|2021-12-08 09:45:20|737784.6|736784.6|737784.8|736784.8|737790.6|736790.6|737779.7|736779.7|35
1638956730000|2021-12-08 09:45:30|737785.4|736785.4|737780.8|736780.8|737874.5|736874.5|737766.6|736766.6|36
1638956740000|2021-12-08 09:45:40|738300.5|736300.5|738147.5|736147.5|738304.2|736798.2|737667.5|736146.5|34
1638956750000|2021-12-08 09:45:50|738139.3|736139.3|738106.2|736106.2|738157.9|736542.3|737542.3|736027.9|36
1638956760000|2021-12-08 09:46:00|738109.9|736109.9|738070.6|736070.6|738167.3|736585|737585|736070.6|36
1638956770000|2021-12-08 09:46:10|737572.1|736572.1|738045|736045|738097.7|736586.8|737547.1|736038.7|35
1638956780000|2021-12-08 09:46:20|738083.7|736083.7|738285.1|736285.1|738285.1|736285.1|738073.8|736073.8|39
1638956790000|2021-12-08 09:46:30|738289.1|736289.1|738251.8|736251.8|738302.5|736302.5|738178.5|736178.5|37
1638956800000|2021-12-08 09:46:40|738262|736262|738179.4|736179.4|738265.9|736265.9|738173.6|736173.6|36
1638956810000|2021-12-08 09:46:50|738184.5|736184.5|738288.4|736288.4|738353.9|736353.9|738184.5|736184.5|37
1638956820000|2021-12-08 09:47:00|738281.3|736281.3|738232.8|736232.8|738288.8|736288.8|738219.4|736219.4|36
1638956830000|2021-12-08 09:47:10|738236.4|736236.4|738285.8|736285.8|738286|736286|738228.6|736228.6|28
1638956840000|2021-12-08 09:47:20|738276.2|736276.2|738363.7|736363.7|738363.7|736363.7|738274.5|736274.5|30
1638956850000|2021-12-08 09:47:30|738352.3|736352.3|738299|736299|738358.6|736358.6|738249.8|736249.8|37
1638956860000|2021-12-08 09:47:40|738283.8|736283.8|738289.6|736289.6|738295.2|736295.2|738247.3|736247.3|31
1638956870000|2021-12-08 09:47:50|738290.2|736290.2|738335.2|736335.2|738350.3|736350.3|738279.5|736279.5|28
1638956880000|2021-12-08 09:48:00|738328.5|736328.5|738386.5|736386.5|738399.8|736399.8|738322.5|736322.5|32
1638956890000|2021-12-08 09:48:10|738372.2|736372.2|738377.2|736377.2|738410|736410|738350.8|736350.8|25
1638956900000|2021-12-08 09:48:20|738373.4|736373.4|738308.6|736308.6|738381.6|736381.6|738301.4|736301.4|34
1638956910000|2021-12-08 09:48:30|738282.8|736282.8|738179.2|736179.2|738358|736358|738155.6|736155.6|33
1638956920000|2021-12-08 09:48:40|738181.6|736181.6|738173.7|736173.7|738219.1|736661.2|737626.8|736145|33
1638956930000|2021-12-08 09:48:50|737649.5|736649.5|737679.7|736679.7|737693.7|736693.7|737644.7|736644.7|32
1638956940000|2021-12-08 09:49:00|737668.8|736668.8|737634.7|736634.7|737673.7|736673.7|737622.2|736622.2|32
1638956950000|2021-12-08 09:49:10|737646.2|736646.2|738098.8|736098.8|738105|736649.8|737608.5|736079.5|35
1638956960000|2021-12-08 09:49:20|738100|736100|738051.8|736051.8|738105.3|736105.3|738041.1|736041.1|36
1638956970000|2021-12-08 09:49:30|738053|736053|737551.7|736551.7|738110|736596.5|737551.7|736046.2|37
1638956980000|2021-12-08 09:49:40|737557.1|736557.1|738013.8|736013.8|738053|736557.1|737520.6|736011.1|32
1638956990000|2021-12-08 09:49:50|738014.3|736014.3|737335.2|736335.2|738027.8|736335.2|737309.6|735813.6|29
1638957000000|2021-12-08 09:50:00|737334.9|736334.9|737379.7|736379.7|737920|736457.3|737334.9|735847.5|39
1638957010000|2021-12-08 09:50:10|737379.8|736379.8|737413.1|736413.1|737923.1|736460.3|737379.8|735915.7|32
1638957020000|2021-12-08 09:50:20|737415.2|736415.2|737403.5|736403.5|737422.4|736422.4|737403.2|736403.2|23
1638957030000|2021-12-08 09:50:30|737401.1|736401.1|737345.1|736345.1|737862.3|736403.4|737340.5|735834.5|26
1638957040000|2021-12-08 09:50:40|737345.6|736345.6|737352.8|736352.8|737356.9|736356.9|737332.3|736332.3|24
1638957050000|2021-12-08 09:50:50|737353.9|736353.9|737346.6|736346.6|737360.5|736360.5|737345.5|736345.5|25
1638957060000|2021-12-08 09:51:00|737350.4|736350.4|737397.9|736397.9|737445.1|736445.1|737350.4|736350.4|33
1638957070000|2021-12-08 09:51:10|737396.7|736396.7|737261.5|736261.5|737397.8|736397.8|737259.8|736259.8|35
1638957080000|2021-12-08 09:51:20|737272.2|736272.2|737270.5|736270.5|737288.6|736288.6|737250|736250|37
1638957090000|2021-12-08 09:51:30|737261.8|736261.8|737262.6|736262.6|737308.9|736308.9|737259.9|736259.9|30
1638957100000|2021-12-08 09:51:40|737263.8|736263.8|737263.6|736263.6|737276.3|736276.3|737258.7|736258.7|24
1638957110000|2021-12-08 09:51:50|737267|736267|737376.5|736376.5|737385.8|736385.8|737267|736267|35
1638957120000|2021-12-08 09:52:00|737382.8|736382.8|737406.6|736406.6|737420.8|736420.8|737360.8|736360.8|32
1638957130000|2021-12-08 09:52:10|737417.2|736417.2|737446.8|736446.8|737468.3|736468.3|737409.8|736409.8|32
1638957140000|2021-12-08 09:52:20|737454.2|736454.2|737399.6|736399.6|737469.5|736469.5|737380.8|736380.8|34
1638957150000|2021-12-08 09:52:30|737396.1|736396.1|737411.2|736411.2|737451.3|736451.3|737373.3|736373.3|30
1638957160000|2021-12-08 09:52:40|737417.7|736417.7|737446.5|736446.5|737940.9|736458|737415.4|735906.2|34
1638957170000|2021-12-08 09:52:50|737458.1|736458.1|737420.5|736420.5|737458.1|736458.1|737419.8|736419.8|31
1638957180000|2021-12-08 09:53:00|737424.7|736424.7|737441.8|736441.8|737486.2|736486.2|737420|736420|32
1638957190000|2021-12-08 09:53:10|737419.1|736419.1|737424.6|736424.6|737434.7|736434.7|737417.9|736417.9|22
1638957200000|2021-12-08 09:53:20|737423.5|736423.5|737442.6|736442.6|737444.6|736444.6|737417.8|736417.8|16
1638957210000|2021-12-08 09:53:30|737442.8|736442.8|737518.7|736518.7|737554.5|736554.5|737436.5|736436.5|37
1638957220000|2021-12-08 09:53:40|737516.5|736516.5|737550.8|736550.8|737561.9|736561.9|737516.5|736516.5|33
1638957230000|2021-12-08 09:53:50|737550.7|736550.7|737654|736654|737672.3|736672.3|737546.1|736546.1|26
1638957240000|2021-12-08 09:54:00|737638|736638|737599.3|736599.3|737638|736638|737570.5|736570.5|28
1638957250000|2021-12-08 09:54:10|737598.8|736598.8|737614.2|736614.2|737636.8|736636.8|737575.8|736575.8|27
1638957260000|2021-12-08 09:54:20|737607.5|736607.5|737564.4|736564.4|737619.3|736619.3|737552.4|736552.4|26
1638957270000|2021-12-08 09:54:30|737566.5|736566.5|737502.7|736502.7|737592.8|736592.8|737502.7|736502.7|30
1638957280000|2021-12-08 09:54:40|737497.5|736497.5|737507|736507|737552.7|736552.7|737497.5|736497.5|28
1638957290000|2021-12-08 09:54:50|737517.9|736517.9|737515.3|736515.3|737524.3|736524.3|737509.3|736509.3|17
1638957300000|2021-12-08 09:55:00|737514.9|736514.9|737473.4|736473.4|737547.9|736547.9|737473.4|736473.4|30
1638957310000|2021-12-08 09:55:10|737477.6|736477.6|737439.3|736439.3|737485.4|736485.4|737439.3|736439.3|25
1638957320000|2021-12-08 09:55:20|737448.4|736448.4|737432.3|736432.3|737471.5|736471.5|737417|736417|28
1638957330000|2021-12-08 09:55:30|737431|736431|737460.8|736460.8|737464.8|736464.8|737429.4|736429.4|28
1638957340000|2021-12-08 09:55:40|737458.1|736458.1|737453.6|736453.6|737483.5|736483.5|737450.7|736450.7|27
1638957350000|2021-12-08 09:55:50|737461.2|736461.2|737471.4|736471.4|737495.1|736495.1|737449.8|736449.8|34
1638957360000|2021-12-08 09:56:00|737455.3|736455.3|737395.7|736395.7|737467.4|736467.4|737394.9|736394.9|26
1638957370000|2021-12-08 09:56:10|737394.3|736394.3|737407.1|736407.1|737410.8|736410.8|737391.2|736391.2|23
1638957380000|2021-12-08 09:56:20|737399.6|736399.6|737386.9|736386.9|737404.1|736404.1|737377.6|736377.6|23
1638957390000|2021-12-08 09:56:30|737387|736387|737176.5|736176.5|737387|736387|737172.3|736172.3|37
1638957400000|2021-12-08 09:56:40|737181.8|736181.8|737165.3|736165.3|737181.8|736181.8|737150.6|736150.6|33
1638957410000|2021-12-08 09:56:50|737162.6|736162.6|737149.8|736149.8|737162.6|736162.6|737138|736138|28
1638957420000|2021-12-08 09:57:00|737142.7|736142.7|737239.3|736239.3|737260|736260|737142.7|736142.7|31
1638957430000|2021-12-08 09:57:10|737235.6|736235.6|737253.6|736253.6|737264.2|736264.2|737235.6|736235.6|23
1638957440000|2021-12-08 09:57:20|737252.8|736252.8|737264.6|736264.6|737270.3|736270.3|737246.7|736246.7|15
1638957450000|2021-12-08 09:57:30|737266.3|736266.3|737249.1|736249.1|737266.3|736266.3|737247.3|736247.3|16
1638957460000|2021-12-08 09:57:40|737247.4|736247.4|737266.6|736266.6|737276.9|736276.9|737233.5|736233.5|28
1638957470000|2021-12-08 09:57:50|737284.5|736284.5|737418.7|736418.7|737445.5|736445.5|737284.5|736284.5|37
1638957480000|2021-12-08 09:58:00|737414.9|736414.9|737368.9|736368.9|737439.1|736439.1|737358.4|736358.4|31
1638957490000|2021-12-08 09:58:10|737366.3|736366.3|737315|736315|737366.3|736366.3|737282.7|736282.7|32
1638957500000|2021-12-08 09:58:20|737323.7|736323.7|737387.4|736387.4|737409.2|736409.2|737320.8|736320.8|33
1638957510000|2021-12-08 09:58:30|737395.1|736395.1|737370.3|736370.3|737410.6|736410.6|737370.3|736370.3|25
1638957520000|2021-12-08 09:58:40|737359.7|736359.7|737260.7|736260.7|737369.9|736369.9|737258.4|736258.4|35
1638957530000|2021-12-08 09:58:50|737259.2|736259.2|737234.2|736234.2|737334.5|736334.5|737220.9|736220.9|29
1638957540000|2021-12-08 09:59:00|737240.6|736240.6|737280.7|736280.7|737302.2|736302.2|737233.6|736233.6|30
1638957550000|2021-12-08 09:59:10|737281.9|736281.9|737321.4|736321.4|737358.9|736358.9|737279.7|736279.7|39
1638957560000|2021-12-08 09:59:20|737299.7|736299.7|737263.8|736263.8|737302.8|736302.8|737263.8|736263.8|26
1638957570000|2021-12-08 09:59:30|737263.5|736263.5|737256.6|736256.6|737286.8|736286.8|737233.8|736233.8|30
1638957580000|2021-12-08 09:59:40|737254.7|736254.7|737121.3|736121.3|737255.1|736255.1|737084.7|736084.7|30
1638957590000|2021-12-08 09:59:50|737119.4|736119.4|737175.2|736175.2|737208|736208|737114.5|736114.5|35
1638957600000|2021-12-08 10:00:00|737163.9|736163.9|737158.9|736158.9|737192.8|736192.8|737098.7|736098.7|35
1638957610000|2021-12-08 10:00:10|737178.3|736178.3|737256.2|736256.2|737256.2|736256.2|737143.3|736143.3|33
1638957620000|2021-12-08 10:00:20|737254.2|736254.2|737246.6|736246.6|737273.9|736273.9|737240.7|736240.7|28
1638957630000|2021-12-08 10:00:30|737265|736265|737201.2|736201.2|737265|736265|737120.9|736120.9|35
1638957640000|2021-12-08 10:00:40|737220.6|736220.6|737278.9|736278.9|737297.7|736297.7|737210|736210|37
1638957650000|2021-12-08 10:00:50|737282.6|736282.6|737320.5|736320.5|737326.2|736326.2|737212.3|736212.3|27
1638957660000|2021-12-08 10:01:00|737322.5|736322.5|737369.6|736369.6|737405.9|736405.9|737316.3|736316.3|33
1638957670000|2021-12-08 10:01:10|737372.2|736372.2|737379.8|736379.8|737379.8|736379.8|737290.4|736290.4|34
1638957680000|2021-12-08 10:01:20|737381.3|736381.3|737359.4|736359.4|737382.5|736382.5|737346.7|736346.7|29
1638957690000|2021-12-08 10:01:30|737352.3|736352.3|737288.5|736288.5|737358.4|736358.4|737288.5|736288.5|30
1638957700000|2021-12-08 10:01:40|737314.2|736314.2|737378.3|736378.3|737411.2|736411.2|737314.2|736314.2|30
1638957710000|2021-12-08 10:01:50|737378.4|736378.4|737366.1|736366.1|737394|736394|737366|736366|24
1638957720000|2021-12-08 10:02:00|737357.3|736357.3|737316.8|736316.8|737357.3|736357.3|737316.8|736316.8|26
1638957730000|2021-12-08 10:02:10|737326|736326|737237.5|736237.5|737326|736326|737227.3|736227.3|32
1638957740000|2021-12-08 10:02:20|737199.5|736199.5|737262.9|736262.9|737262.9|736262.9|737184|736184|30
1638957750000|2021-12-08 10:02:30|737249.4|736249.4|737241.3|736241.3|737260.9|736260.9|737230.8|736230.8|28
1638957760000|2021-12-08 10:02:40|737243.4|736243.4|737245.3|736245.3|737252|736252|737201.1|736201.1|31
1638957770000|2021-12-08 10:02:50|737247.4|736247.4|737326.9|736326.9|737338|736338|737242.5|736242.5|32
1638957780000|2021-12-08 10:03:00|737323|736323|737516.2|736516.2|737531.9|736531.9|737318.1|736318.1|35
1638957790000|2021-12-08 10:03:10|737509.3|736509.3|737533.8|736533.8|737533.8|736533.8|737490.6|736490.6|27
1638957800000|2021-12-08 10:03:20|737529.8|736529.8|737550.7|736550.7|737564.4|736564.4|737507.6|736507.6|32
1638957810000|2021-12-08 10:03:30|737551.5|736551.5|737809.2|736809.2|738267.7|736809.2|737551.5|736267.7|38
1638957820000|2021-12-08 10:03:40|737840|736840|737719.1|736719.1|738416.2|736903.6|737704.4|736382.7|40
1638957830000|2021-12-08 10:03:50|737708.2|736708.2|737642.4|736642.4|737708.2|736708.2|737640.7|736640.7|28
1638957840000|2021-12-08 10:04:00|737646.1|736646.1|737559.6|736559.6|737646.1|736646.1|737525.9|736525.9|36
1638957850000|2021-12-08 10:04:10|737558.5|736558.5|737536.8|736536.8|737558.5|736558.5|737512|736512|23
1638957860000|2021-12-08 10:04:20|737537.8|736537.8|737503.2|736503.2|737542.7|736542.7|737498.2|736498.2|29
1638957870000|2021-12-08 10:04:30|737507.5|736507.5|737551.9|736551.9|737561.6|736561.6|737501.5|736501.5|25
1638957880000|2021-12-08 10:04:40|737545|736545|737587.3|736587.3|737595.8|736595.8|737545|736545|32
1638957890000|2021-12-08 10:04:50|737585.4|736585.4|737543.1|736543.1|737590.5|736590.5|737541.3|736541.3|32
1638957900000|2021-12-08 10:05:00|737540.4|736540.4|737490.5|736490.5|737547.9|736547.9|737488|736488|35
1638957910000|2021-12-08 10:05:10|737484.7|736484.7|737502.9|736502.9|737503.1|736503.1|737461|736461|34
1638957920000|2021-12-08 10:05:20|737515.5|736515.5|737460.5|736460.5|737515.5|736515.5|737446.3|736446.3|33
1638957930000|2021-12-08 10:05:30|737472.4|736472.4|737515.5|736515.5|737521.6|736521.6|737465.7|736465.7|29
1638957940000|2021-12-08 10:05:40|737517.1|736517.1|737487.2|736487.2|737517.1|736517.1|737475.4|736475.4|22
1638957950000|2021-12-08 10:05:50|737487.9|736487.9|737469.6|736469.6|737487.9|736487.9|737450.5|736450.5|30
1638957960000|2021-12-08 10:06:00|737470.2|736470.2|737429.4|736429.4|737470.2|736470.2|737429.4|736429.4|32
1638957970000|2021-12-08 10:06:10|737425.3|736425.3|737410.2|736410.2|737428.3|736428.3|737403.9|736403.9|30
1638957980000|2021-12-08 10:06:20|737409.3|736409.3|737396.7|736396.7|737431.6|736431.6|737396.7|736396.7|28
1638957990000|2021-12-08 10:06:30|737398.7|736398.7|737438.6|736438.6|737441.5|736441.5|737387.7|736387.7|26
1638958000000|2021-12-08 10:06:40|737435.9|736435.9|737643|736643|737677.4|736677.4|737435.9|736435.9|24
1638958010000|2021-12-08 10:06:50|737641.3|736641.3|737663.5|736663.5|737679.6|736679.6|737625.3|736625.3|30
1638958020000|2021-12-08 10:07:00|737658.1|736658.1|737701.7|736701.7|737717.4|736717.4|737653.1|736653.1|34
1638958030000|2021-12-08 10:07:10|737701.4|736701.4|737602.6|736602.6|737701.4|736701.4|737585.9|736585.9|32
1638958040000|2021-12-08 10:07:20|737606.8|736606.8|737521.7|736521.7|737606.8|736606.8|737513.2|736513.2|34
1638958050000|2021-12-08 10:07:30|737521.3|736521.3|737599.4|736599.4|737613.9|736613.9|737517.5|736517.5|36
1638958060000|2021-12-08 10:07:40|737606.2|736606.2|737553.4|736553.4|737611.1|736611.1|737519.4|736519.4|32
1638958070000|2021-12-08 10:07:50|737545|736545|737514.6|736514.6|737565.9|736565.9|737503|736503|25
1638958080000|2021-12-08 10:08:00|737515.8|736515.8|737594.9|736594.9|737631.3|736631.3|737499.2|736499.2|27
1638958090000|2021-12-08 10:08:10|737602.5|736602.5|737689.1|736689.1|737693.3|736693.3|737590|736590|35
1638958100000|2021-12-08 10:08:20|737689.7|736689.7|737760.8|736760.8|737776.1|736776.1|737689.7|736689.7|34
1638958110000|2021-12-08 10:08:30|737760.4|736760.4|737699.5|736699.5|737771.7|736771.7|737696.9|736696.9|31
1638958120000|2021-12-08 10:08:40|737705.5|736705.5|737735.8|736735.8|737747.7|736747.7|737678.6|736678.6|28
1638958130000|2021-12-08 10:08:50|737749.6|736749.6|737671.8|736671.8|737753.3|736753.3|737668.9|736668.9|32
1638958140000|2021-12-08 10:09:00|737668.9|736668.9|737555.4|736555.4|737668.9|736668.9|737554.6|736554.6|32
1638958150000|2021-12-08 10:09:10|737567.5|736567.5|737573.1|736573.1|737577.1|736577.1|737559|736559|24
1638958160000|2021-12-08 10:09:20|737572.8|736572.8|737513.8|736513.8|737572.8|736572.8|737513.8|736513.8|26
1638958170000|2021-12-08 10:09:30|737514.4|736514.4|738045|736045|738045|736570.3|737511.8|736045|25
1638958180000|2021-12-08 10:09:40|738032.9|736032.9|737553.8|736553.8|738040.5|736589.3|737552.7|736026.9|28
1638958190000|2021-12-08 10:09:50|737554.3|736554.3|737551.8|736551.8|737565.5|736565.5|737541.2|736541.2|25
1638958200000|2021-12-08 10:10:00|737552|736552|737524.8|736524.8|737563.8|736563.8|737523|736523|30
1638958210000|2021-12-08 10:10:10|737533.4|736533.4|737558.3|736558.3|737583.5|736583.5|737522.8|736522.8|26
1638958220000|2021-12-08 10:10:20|737544.1|736544.1|737548.8|736548.8|737572.3|736572.3|737542.5|736542.5|22
1638958230000|2021-12-08 10:10:30|737546.5|736546.5|737551.2|736551.2|737552.7|736552.7|737539.7|736539.7|20
1638958240000|2021-12-08 10:10:40|737552.6|736552.6|737570.4|736570.4|737598.1|736598.1|737542.1|736542.1|35
1638958250000|2021-12-08 10:10:50|737571.7|736571.7|737613.2|736613.2|737639.2|736639.2|737570.2|736570.2|33
1638958260000|2021-12-08 10:11:00|737622.6|736622.6|737604|736604|738117.5|736627.6|737600.3|736117.5|35
1638958270000|2021-12-08 10:11:10|737610.3|736610.3|737605.4|736605.4|737616|736616|737544.9|736544.9|31
1638958280000|2021-12-08 10:11:20|737605|736605|737676.7|736676.7|737695.5|736695.5|737596|736596|25
1638958290000|2021-12-08 10:11:30|737705.7|736705.7|737750.2|736750.2|737769.2|736769.2|737705.7|736705.7|27
1638958300000|2021-12-08 10:11:40|737739.2|736739.2|737828.3|736828.3|737872.3|736872.3|737739.2|736739.2|28
1638958310000|2021-12-08 10:11:50|737827.8|736827.8|737874.3|736874.3|737879.9|736879.9|737827.4|736827.4|28
1638958320000|2021-12-08 10:12:00|737874.9|736874.9|737869.1|736869.1|737892.4|736892.4|737855|736855|36
1638958330000|2021-12-08 10:12:10|737869|736869|737821.6|736821.6|737913.5|736913.5|737821.3|736821.3|34
1638958340000|2021-12-08 10:12:20|737825.8|736825.8|737836.6|736836.6|737841.7|736841.7|737821.1|736821.1|30
1638958350000|2021-12-08 10:12:30|737842.9|736842.9|737692.3|736692.3|737857.6|736857.6|737692.3|736692.3|33
1638958360000|2021-12-08 10:12:40|737709|736709|737675.3|736675.3|737709|736709|737561.6|736561.6|32
1638958370000|2021-12-08 10:12:50|737657.5|736657.5|737688.6|736688.6|737717.4|736717.4|737657.5|736657.5|34
1638958380000|2021-12-08 10:13:00|737681.1|736681.1|737657.9|736657.9|737697.7|736697.7|737644.3|736644.3|31
1638958390000|2021-12-08 10:13:10|737653.4|736653.4|737593.3|736593.3|737673.8|736673.8|737587.2|736587.2|25
1638958400000|2021-12-08 10:13:20|737598.3|736598.3|737595|736595|737616.5|736616.5|737591.1|736591.1|17
1638958410000|2021-12-08 10:13:30|737603.1|736603.1|737608.4|736608.4|737630.2|736630.2|737597.8|736597.8|23
1638958420000|2021-12-08 10:13:40|737606.4|736606.4|737643.5|736643.5|737671.7|736671.7|737596.4|736596.4|27
1638958430000|2021-12-08 10:13:50|737662.5|736662.5|737696.2|736696.2|737715.7|736715.7|737662.5|736662.5|26
1638958440000|2021-12-08 10:14:00|737693|736693|737770.6|736770.6|737795.2|736795.2|737690.2|736690.2|32
1638958450000|2021-12-08 10:14:10|737785.6|736785.6|737711.2|736711.2|737812.2|736812.2|737706.8|736706.8|31
1638958460000|2021-12-08 10:14:20|737718.6|736718.6|737701.3|736701.3|737720.3|736720.3|737673.3|736673.3|25
1638958470000|2021-12-08 10:14:30|737698.6|736698.6|737695.9|736695.9|737735.3|736735.3|737680.4|736680.4|28
1638958480000|2021-12-08 10:14:40|737686.3|736686.3|737737.4|736737.4|737737.4|736737.4|737678.8|736678.8|27
1638958490000|2021-12-08 10:14:50|737753.9|736753.9|737695.5|736695.5|737753.9|736753.9|737687.3|736687.3|28
1638958500000|2021-12-08 10:15:00|737703.4|736703.4|737662.3|736662.3|737710.7|736710.7|737652.6|736652.6|28
1638958510000|2021-12-08 10:15:10|737664.7|736664.7|737733.6|736733.6|737751.3|736751.3|737662.8|736662.8|22
1638958520000|2021-12-08 10:15:20|737734.7|736734.7|737698.6|736698.6|737739.5|736739.5|737698.6|736698.6|26
1638958530000|2021-12-08 10:15:30|737693.3|736693.3|737729.8|736729.8|737736.4|736736.4|737693.2|736693.2|26
1638958540000|2021-12-08 10:15:40|737728.9|736728.9|737714.6|736714.6|737729.2|736729.2|737714.6|736714.6|22
1638958550000|2021-12-08 10:15:50|737714.5|736714.5|737731.3|736731.3|737746|736746|737688.3|736688.3|32
1638958560000|2021-12-08 10:16:00|737720.1|736720.1|737689.9|736689.9|737720.1|736720.1|737679.3|736679.3|22
1638958570000|2021-12-08 10:16:10|737687.8|736687.8|737685|736685|737691.4|736691.4|737677.6|736677.6|21
1638958580000|2021-12-08 10:16:20|737684.9|736684.9|737658|736658|737684.9|736684.9|737651|736651|27
1638958590000|2021-12-08 10:16:30|737659.8|736659.8|737659.5|736659.5|737665.9|736665.9|737650.3|736650.3|21
1638958600000|2021-12-08 10:16:40|737658.7|736658.7|737676.4|736676.4|737684.3|736684.3|737644.7|736644.7|26
1638958610000|2021-12-08 10:16:50|737679.1|736679.1|737661.1|736661.1|737679.1|736679.1|737650.1|736650.1|28
1638958620000|2021-12-08 10:17:00|737656.3|736656.3|737654.4|736654.4|737660.9|736660.9|737638.3|736638.3|20
1638958630000|2021-12-08 10:17:10|737661.1|736661.1|737664.2|736664.2|737676.4|736676.4|737649.8|736649.8|29
1638958640000|2021-12-08 10:17:20|737657.6|736657.6|737660.6|736660.6|737678.7|736678.7|737657.6|736657.6|31
1638958650000|2021-12-08 10:17:30|737657.2|736657.2|737662|736662|737666.5|736666.5|737654.9|736654.9|21
1638958660000|2021-12-08 10:17:40|737661.7|736661.7|737645.1|736645.1|737664.7|736664.7|737645.1|736645.1|17
1638958670000|2021-12-08 10:17:50|737673.2|736673.2|737845.5|736845.5|737858.8|736858.8|737651|736651|27
1638958680000|2021-12-08 10:18:00|737855.5|736855.5|737765.5|736765.5|737855.5|736855.5|737764.6|736764.6|30
1638958690000|2021-12-08 10:18:10|737764.8|736764.8|737743|736743|737773.1|736773.1|737730.5|736730.5|30
1638958700000|2021-12-08 10:18:20|737743.9|736743.9|737717.3|736717.3|737752.5|736752.5|737714.2|736714.2|26
1638958710000|2021-12-08 10:18:30|737707.9|736707.9|737675.1|736675.1|738214.6|736730.3|737650.1|736214.3|27
1638958720000|2021-12-08 10:18:40|737677.8|736677.8|737681.3|736681.3|737683.6|736683.6|737672.1|736672.1|20
1638958730000|2021-12-08 10:18:50|737682|736682|737735.1|736735.1|737742.3|736742.3|737673.9|736673.9|26
1638958740000|2021-12-08 10:19:00|737727.6|736727.6|737708.7|736708.7|737736.8|736736.8|737698.5|736698.5|26
1638958750000|2021-12-08 10:19:10|737709.7|736709.7|737706.8|736706.8|737718.4|736718.4|737655.3|736655.3|30
1638958760000|2021-12-08 10:19:20|737719.3|736719.3|737757.3|736757.3|737785|736785|737719.3|736719.3|33
1638958770000|2021-12-08 10:19:30|737750.6|736750.6|737734.8|736734.8|737757.8|736757.8|737734.5|736734.5|27
1638958780000|2021-12-08 10:19:40|737725.6|736725.6|737727.7|736727.7|737734.9|736734.9|737714.1|736714.1|29
1638958790000|2021-12-08 10:19:50|737712.1|736712.1|737765.4|736765.4|737765.4|736765.4|737712.1|736712.1|26
1638958800000|2021-12-08 10:20:00|737759.9|736759.9|737718|736718|737759.9|736759.9|737709.2|736709.2|29
1638958810000|2021-12-08 10:20:10|737719.2|736719.2|737696.9|736696.9|737722.8|736722.8|737672.7|736672.7|26
1638958820000|2021-12-08 10:20:20|737689.4|736689.4|737855.5|736855.5|737860.8|736860.8|737689.4|736689.4|29
1638958830000|2021-12-08 10:20:30|737856.6|736856.6|737824.8|736824.8|737857.9|736857.9|737815.9|736815.9|31
1638958840000|2021-12-08 10:20:40|737837.1|736837.1|737866.2|736866.2|737874.1|736874.1|737815.1|736815.1|28
1638958850000|2021-12-08 10:20:50|737872.4|736872.4|737813.2|736813.2|737888.6|736888.6|737813.2|736813.2|29
1638958860000|2021-12-08 10:21:00|737827.4|736827.4|737795.2|736795.2|737839.5|736839.5|737795.2|736795.2|26
1638958870000|2021-12-08 10:21:10|737800.6|736800.6|737894.1|736894.1|737909.5|736909.5|737796.1|736796.1|22
1638958880000|2021-12-08 10:21:20|737886|736886|737932.8|736932.8|737961.4|736961.4|737882.4|736882.4|29
1638958890000|2021-12-08 10:21:30|737927.6|736927.6|738055.8|737055.8|738066.4|737066.4|737917.5|736917.5|30
1638958900000|2021-12-08 10:21:40|738060.4|737060.4|738055.7|737055.7|738066.7|737066.7|738033.4|737033.4|37
1638958910000|2021-12-08 10:21:50|738060|737060|738122.1|737122.1|738122.1|737122.1|738050|737050|23
1638958920000|2021-12-08 10:22:00|738085.3|737085.3|738056.3|737056.3|738091.5|737091.5|738043.5|737043.5|33
1638958930000|2021-12-08 10:22:10|738051.6|737051.6|738012.6|737012.6|738058.5|737058.5|737982.7|736982.7|29
1638958940000|2021-12-08 10:22:20|738002.2|737002.2|737998.7|736998.7|738020.2|737020.2|737993.1|736993.1|27
1638958950000|2021-12-08 10:22:30|737997.5|736997.5|737952|736952|737997.5|736997.5|737918|736918|27
1638958960000|2021-12-08 10:22:40|737971.6|736971.6|737933.5|736933.5|737988.4|736988.4|737933.5|736933.5|31
1638958970000|2021-12-08 10:22:50|737936.8|736936.8|737936|736936|737976.4|736976.4|737930.6|736930.6|29
1638958980000|2021-12-08 10:23:00|737939.5|736939.5|737975.7|736975.7|737982.4|736982.4|737908.8|736908.8|31
1638958990000|2021-12-08 10:23:10|737969.9|736969.9|737967.8|736967.8|737998|736998|737962.9|736962.9|29
1638959000000|2021-12-08 10:23:20|737974.9|736974.9|737976.5|736976.5|737993.9|736993.9|737962.6|736962.6|30
1638959010000|2021-12-08 10:23:30|737990.8|736990.8|737964.2|736964.2|738009.7|737009.7|737962.1|736962.1|23
1638959020000|2021-12-08 10:23:40|737971|736971|737942.6|736942.6|737982.6|736982.6|737934|736934|30
1638959030000|2021-12-08 10:23:50|737942.5|736942.5|737952|736952|737957.7|736957.7|737929.1|736929.1|26
1638959040000|2021-12-08 10:24:00|737948.7|736948.7|737988.4|736988.4|738002.8|737002.8|737942.7|736942.7|29
1638959050000|2021-12-08 10:24:10|737990.6|736990.6|737952.3|736952.3|737990.6|736990.6|737928|736928|27
1638959060000|2021-12-08 10:24:20|737965.6|736965.6|737954.5|736954.5|737973.3|736973.3|737954.5|736954.5|24
1638959070000|2021-12-08 10:24:30|737961.3|736961.3|737948.9|736948.9|737971.4|736971.4|737938.4|736938.4|27
1638959080000|2021-12-08 10:24:40|737948.1|736948.1|737966.7|736966.7|737967.4|736967.4|737927.4|736927.4|25
1638959090000|2021-12-08 10:24:50|737967.3|736967.3|737993.9|736993.9|737997.6|736997.6|737943.3|736943.3|29
1638959100000|2021-12-08 10:25:00|738001.8|737001.8|737964.2|736964.2|738001.9|737001.9|737957|736957|21
1638959110000|2021-12-08 10:25:10|737962.1|736962.1|737992.1|736992.1|738007.8|737007.8|737962.1|736962.1|27
1638959120000|2021-12-08 10:25:20|737995.1|736995.1|737973.2|736973.2|737995.1|736995.1|737958.3|736958.3|32
1638959130000|2021-12-08 10:25:30|737970.4|736970.4|737948.3|736948.3|737989.1|736989.1|737947.9|736947.9|35
1638959140000|2021-12-08 10:25:40|737943.2|736943.2|737951.5|736951.5|737954.5|736954.5|737943.2|736943.2|17
1638959150000|2021-12-08 10:25:50|737951.9|736951.9|737969.7|736969.7|737986.7|736986.7|737950.5|736950.5|33
1638959160000|2021-12-08 10:26:00|737966.7|736966.7|737947.5|736947.5|737966.7|736966.7|737934.7|736934.7|23
1638959170000|2021-12-08 10:26:10|737945.2|736945.2|737918.7|736918.7|737945.7|736945.7|737918.7|736918.7|19
1638959180000|2021-12-08 10:26:20|737923.9|736923.9|737868.3|736868.3|737923.9|736923.9|737848.8|736848.8|33
1638959190000|2021-12-08 10:26:30|737872.5|736872.5|737974.8|736974.8|737974.8|736974.8|737871.8|736871.8|35
1638959200000|2021-12-08 10:26:40|737968.8|736968.8|737935|736935|738025.8|737025.8|737927|736927|36
1638959210000|2021-12-08 10:26:50|737945.8|736945.8|737880.6|736880.6|737949.3|736949.3|737880.6|736880.6|25
1638959220000|2021-12-08 10:27:00|737869.8|736869.8|737846.4|736846.4|737869.8|736869.8|737840.9|736840.9|29
1638959230000|2021-12-08 10:27:10|737885|736885|737898.8|736898.8|737923.2|736923.2|737851.2|736851.2|38
1638959240000|2021-12-08 10:27:20|737894.3|736894.3|737847.5|736847.5|737894.3|736894.3|737838.8|736838.8|36
1638959250000|2021-12-08 10:27:30|737846.7|736846.7|737875.7|736875.7|737892.3|736892.3|737829.2|736829.2|32
1638959260000|2021-12-08 10:27:40|737877.7|736877.7|737988.1|736988.1|737994.5|736994.5|737843.8|736843.8|34
1638959270000|2021-12-08 10:27:50|737990|736990|737997.1|736997.1|738037.5|737037.5|737984.6|736984.6|37
1638959280000|2021-12-08 10:28:00|737983.5|736983.5|737954.7|736954.7|737987.7|736987.7|737941.9|736941.9|33
1638959290000|2021-12-08 10:28:10|737957.5|736957.5|737936.6|736936.6|737967.4|736967.4|737929.1|736929.1|33
1638959300000|2021-12-08 10:28:20|737939.2|736939.2|737875.9|736875.9|737939.9|736939.9|737856.4|736856.4|30
1638959310000|2021-12-08 10:28:30|737892.5|736892.5|737839.8|736839.8|737892.5|736892.5|737839.8|736839.8|23
1638959320000|2021-12-08 10:28:40|737850|736850|737845.8|736845.8|737854.2|736854.2|737843.2|736843.2|20
1638959330000|2021-12-08 10:28:50|737846.4|736846.4|737853|736853|737865.6|736865.6|737840.9|736840.9|26
1638959340000|2021-12-08 10:29:00|737847.2|736847.2|737824.2|736824.2|737847.2|736847.2|737813.2|736813.2|35
1638959350000|2021-12-08 10:29:10|737826.7|736826.7|737910.5|736910.5|737932.8|736932.8|737823.6|736823.6|31
1638959360000|2021-12-08 10:29:20|737908.1|736908.1|737988.1|736988.1|737997.2|736997.2|737900.6|736900.6|29
1638959370000|2021-12-08 10:29:30|737986.2|736986.2|737995.5|736995.5|738008|737008|737984|736984|28
1638959380000|2021-12-08 10:29:40|737997.2|736997.2|737923.9|736923.9|738005.9|737005.9|737922.1|736922.1|22
1638959390000|2021-12-08 10:29:50|737922.4|736922.4|737899.6|736899.6|737927.5|736927.5|737883.9|736883.9|30
1638959400000|2021-12-08 10:30:00|737902|736902|737867.7|736867.7|737902|736902|737860|736860|26
1638959410000|2021-12-08 10:30:10|737857.1|736857.1|737919.1|736919.1|737919.5|736919.5|737857.1|736857.1|31
1638959420000|2021-12-08 10:30:20|737945.5|736945.5|738085.8|737085.8|738087.8|737087.8|737945.5|736945.5|27
1638959430000|2021-12-08 10:30:30|738081.2|737081.2|738082.3|737082.3|738090.8|737090.8|738072.8|737072.8|25
1638959440000|2021-12-08 10:30:40|738075|737075|738065.2|737065.2|738083.1|737083.1|738036.5|737036.5|31
1638959450000|2021-12-08 10:30:50|738054.8|737054.8|738066.1|737066.1|738066.1|737066.1|738043|737043|26
1638959460000|2021-12-08 10:31:00|738061.1|737061.1|738045.9|737045.9|738074.8|737074.8|738036.8|737036.8|26
1638959470000|2021-12-08 10:31:10|738048.4|737048.4|738043.5|737043.5|738056|737056|738042.6|737042.6|19
1638959480000|2021-12-08 10:31:20|738043.6|737043.6|738046.7|737046.7|738068.3|737068.3|738040.4|737040.4|27
1638959490000|2021-12-08 10:31:30|738045.9|737045.9|738049.2|737049.2|738053.4|737053.4|738028.4|737028.4|26
1638959500000|2021-12-08 10:31:40|738040.2|737040.2|737900.2|736900.2|738459.1|737046.2|737883.7|736459.1|31
1638959510000|2021-12-08 10:31:50|737899.8|736899.8|737935.3|736935.3|737935.3|736935.3|737894.2|736894.2|33
1638959520000|2021-12-08 10:32:00|737934.5|736934.5|737930.7|736930.7|737953|736953|737923.1|736923.1|34
1638959530000|2021-12-08 10:32:10|737932.8|736932.8|737927.7|736927.7|737932.8|736932.8|737913.1|736913.1|22
1638959540000|2021-12-08 10:32:20|737926.4|736926.4|737695.2|736695.2|737932.7|736932.7|737687.8|736687.8|33
1638959550000|2021-12-08 10:32:30|737697.6|736697.6|737700|736700|737705.6|736705.6|737687.3|736687.3|31
1638959560000|2021-12-08 10:32:40|737688.1|736688.1|737834.1|736834.1|737875.5|736875.5|737688.1|736688.1|35
1638959570000|2021-12-08 10:32:50|737844.6|736844.6|737825.8|736825.8|737870.8|736870.8|737825.8|736825.8|29
1638959580000|2021-12-08 10:33:00|737807.5|736807.5|737764.2|736764.2|737807.5|736807.5|737755.7|736755.7|32
1638959590000|2021-12-08 10:33:10|737764.3|736764.3|737673.5|736673.5|737766|736766|737630|736630|28
1638959600000|2021-12-08 10:33:20|737662|736662|737658.5|736658.5|737669.5|736669.5|737639.5|736639.5|35
1638959610000|2021-12-08 10:33:30|737659.4|736659.4|737468.6|736468.6|737659.4|736659.4|737463.2|736463.2|34
1638959620000|2021-12-08 10:33:40|737468.3|736468.3|737504.4|736504.4|737526.1|736526.1|737454.1|736454.1|38
1638959630000|2021-12-08 10:33:50|737500.8|736500.8|737541.6|736541.6|737541.6|736541.6|737498.1|736498.1|31
1638959640000|2021-12-08 10:34:00|737522.7|736522.7|737484.4|736484.4|737534.4|736534.4|737474.9|736474.9|25
1638959650000|2021-12-08 10:34:10|737488|736488|737394.2|736394.2|737488|736488|737391.5|736391.5|26
1638959660000|2021-12-08 10:34:20|737395.5|736395.5|737400.6|736400.6|737402.4|736402.4|737377.9|736377.9|30
1638959670000|2021-12-08 10:34:30|737404.2|736404.2|737416|736416|737443.4|736443.4|737401.6|736401.6|22
1638959680000|2021-12-08 10:34:40|737407|736407|737393.9|736393.9|737435.6|736435.6|737393.9|736393.9|28
1638959690000|2021-12-08 10:34:50|737393|736393|737388.4|736388.4|737400.3|736400.3|737388.4|736388.4|21
1638959700000|2021-12-08 10:35:00|737390.3|736390.3|737374.4|736374.4|737399.9|736399.9|737361.1|736361.1|21
1638959710000|2021-12-08 10:35:10|737370.2|736370.2|737391|736391|737425.2|736425.2|737370.1|736370.1|30
1638959720000|2021-12-08 10:35:20|737388.3|736388.3|737383.7|736383.7|737393.9|736393.9|737383|736383|25
1638959730000|2021-12-08 10:35:30|737383|736383|737482.2|736482.2|737486.5|736486.5|737383|736383|28
1638959740000|2021-12-08 10:35:40|737481.9|736481.9|737420.5|736420.5|737484.2|736484.2|737418.3|736418.3|23
1638959750000|2021-12-08 10:35:50|737420.2|736420.2|737345.4|736345.4|737425.3|736425.3|737340.5|736340.5|29
1638959760000|2021-12-08 10:36:00|737339.3|736339.3|737286.9|736286.9|737341|736341|737250.1|736250.1|37
1638959770000|2021-12-08 10:36:10|737287.1|736287.1|737532.3|736532.3|737539.3|736539.3|737249.6|736249.6|36
1638959780000|2021-12-08 10:36:20|737529.3|736529.3|737613|736613|737643.9|736643.9|737523.9|736523.9|28
1638959790000|2021-12-08 10:36:30|737635.5|736635.5|737717.4|736717.4|737730|736730|737581.4|736581.4|38
1638959800000|2021-12-08 10:36:40|737715.3|736715.3|737827.6|736827.6|738358|736854.6|737688.2|736334.6|38
1638959810000|2021-12-08 10:36:50|737796.3|736796.3|737671.6|736671.6|738238.1|736796.3|737671.6|736180.2|32
1638959820000|2021-12-08 10:37:00|737681.9|736681.9|737723|736723|737726.5|736726.5|737675.8|736675.8|34
1638959830000|2021-12-08 10:37:10|737724.1|736724.1|737770.7|736770.7|737773.3|736773.3|737714.8|736714.8|29
1638959840000|2021-12-08 10:37:20|737773.6|736773.6|737898.7|736898.7|737907.8|736907.8|737767.5|736767.5|37
1638959850000|2021-12-08 10:37:30|737900.4|736900.4|737932.5|736932.5|738296.2|736937.8|737789.1|736289.2|36
1638959860000|2021-12-08 10:37:40|737930|736930|737869.3|736869.3|737944.8|736944.8|737869.3|736869.3|35
1638959870000|2021-12-08 10:37:50|737888|736888|737748|736748|738295.9|736889.7|737739.3|736279.1|37
1638959880000|2021-12-08 10:38:00|737744.6|736744.6|737827.9|736827.9|737830.3|736830.3|737739|736739|27
1638959890000|2021-12-08 10:38:10|737832.1|736832.1|737866|736866|737911.7|736911.7|737832.1|736832.1|30
1638959900000|2021-12-08 10:38:20|737858.2|736858.2|737840.2|736840.2|737858.2|736858.2|737837.8|736837.8|24
1638959910000|2021-12-08 10:38:30|737838.8|736838.8|737911.2|736911.2|737916.2|736916.2|737830.2|736830.2|21
1638959920000|2021-12-08 10:38:40|737907.5|736907.5|737697.9|736697.9|737911.8|736911.8|737697.9|736697.9|29
1638959930000|2021-12-08 10:38:50|737705.3|736705.3|737712.2|736712.2|737725|736725|737700.2|736700.2|30
1638959940000|2021-12-08 10:39:00|737721.6|736721.6|737732.9|736732.9|737770.3|736770.3|737712.2|736712.2|22
1638959950000|2021-12-08 10:39:10|737735.7|736735.7|737689.6|736689.6|737811.6|736811.6|737689.6|736689.6|24
1638959960000|2021-12-08 10:39:20|737691.6|736691.6|737694.9|736694.9|737714.3|736714.3|737688.1|736688.1|21
1638959970000|2021-12-08 10:39:30|737696.3|736696.3|737690.7|736690.7|737737.1|736737.1|737690.7|736690.7|23
1638959980000|2021-12-08 10:39:40|737690.2|736690.2|737703.8|736703.8|737703.8|736703.8|737684.6|736684.6|19
1638959990000|2021-12-08 10:39:50|737697.6|736697.6|737705.9|736705.9|737733.1|736733.1|737697.6|736697.6|32
1638960000000|2021-12-08 10:40:00|737703.9|736703.9|737497|736497|738012.6|736706.3|737429.1|736012.6|34
1638960010000|2021-12-08 10:40:10|737491.9|736491.9|737652.8|736652.8|738204.4|736709.1|737491.9|735990.5|35
1638960020000|2021-12-08 10:40:20|737656.8|736656.8|737669.7|736669.7|738198.9|736696.8|737649.6|736198.9|23
1638960030000|2021-12-08 10:40:30|737685.4|736685.4|737676.5|736676.5|737686.8|736686.8|737656|736656|28
1638960040000|2021-12-08 10:40:40|737676.2|736676.2|737704.1|736704.1|737715.5|736715.5|737657.5|736657.5|30
1638960050000|2021-12-08 10:40:50|737710.6|736710.6|737686.3|736686.3|737721.2|736721.2|737661.4|736661.4|24
1638960060000|2021-12-08 10:41:00|737668.1|736668.1|737778.9|736778.9|738254.1|736778.9|737644.4|736254.1|30
1638960070000|2021-12-08 10:41:10|737787|736787|737764.6|736764.6|738244.9|736787|737742.1|736241.4|27
1638960080000|2021-12-08 10:41:20|737785.2|736785.2|737859|736859|737879.8|736879.8|737775.2|736775.2|34
1638960090000|2021-12-08 10:41:30|737860.3|736860.3|737742.7|736742.7|737880.1|736880.1|737701.1|736701.1|29
1638960100000|2021-12-08 10:41:40|737753.4|736753.4|737739|736739|737753.6|736753.6|737729.2|736729.2|27
1638960110000|2021-12-08 10:41:50|737733.5|736733.5|737714.6|736714.6|737746.1|736746.1|737708.2|736708.2|28
1638960120000|2021-12-08 10:42:00|737721.2|736721.2|737711.1|736711.1|737728.4|736728.4|737711.1|736711.1|23
1638960130000|2021-12-08 10:42:10|737712.8|736712.8|737738.3|736738.3|737746.3|736746.3|737712.8|736712.8|25
1638960140000|2021-12-08 10:42:20|737740.5|736740.5|737758.2|736758.2|737770|736770|737732.3|736732.3|17
1638960150000|2021-12-08 10:42:30|737758.6|736758.6|737789.9|736789.9|737789.9|736789.9|737656.6|736656.6|33
1638960160000|2021-12-08 10:42:40|737778.7|736778.7|737703.2|736703.2|737779.4|736779.4|737697.7|736697.7|26
1638960170000|2021-12-08 10:42:50|737713.6|736713.6|737697.9|736697.9|737734.6|736734.6|737697.5|736697.5|25
1638960180000|2021-12-08 10:43:00|737718.5|736718.5|737687.4|736687.4|737718.5|736718.5|737687.4|736687.4|24
1638960190000|2021-12-08 10:43:10|737691.8|736691.8|737722.7|736722.7|737739.9|736739.9|737691.8|736691.8|24
1638960200000|2021-12-08 10:43:20|737723.9|736723.9|737674.7|736674.7|737733.4|736733.4|737670.9|736670.9|23
1638960210000|2021-12-08 10:43:30|737674.5|736674.5|737716.4|736716.4|737737.3|736737.3|737662.7|736662.7|30
1638960220000|2021-12-08 10:43:40|737718.9|736718.9|737660.9|736660.9|737722.4|736722.4|737630.1|736630.1|28
1638960230000|2021-12-08 10:43:50|737657.2|736657.2|737703.1|736703.1|737712|736712|737653.7|736653.7|28
1638960240000|2021-12-08 10:44:00|737697.7|736697.7|737910.4|736910.4|737923.7|736923.7|737685.8|736685.8|39
1638960250000|2021-12-08 10:44:10|737905.8|736905.8|738044.6|736044.6|738054.4|736915.8|737490.9|736022.7|37
1638960260000|2021-12-08 10:44:20|737528.8|736528.8|738097.8|736097.8|738107.2|736604.7|737527.8|736005.3|35
1638960270000|2021-12-08 10:44:30|737590.6|736590.6|737636.5|736636.5|738117.3|736637.5|737590.6|736060.8|32
1638960280000|2021-12-08 10:44:40|737638|736638|737663.8|736663.8|738160.6|736678.7|737605|736160.6|33
1638960290000|2021-12-08 10:44:50|737668.5|736668.5|737656.1|736656.1|737677.2|736677.2|737642.3|736642.3|34
1638960300000|2021-12-08 10:45:00|737662.2|736662.2|737593.7|736593.7|737666.3|736666.3|737593.7|736593.7|40
1638960310000|2021-12-08 10:45:10|737617.1|736617.1|737547.7|736547.7|737628.5|736628.5|737529.4|736529.4|39
1638960320000|2021-12-08 10:45:20|737553.6|736553.6|737504.9|736504.9|737555.6|736555.6|737504.9|736504.9|33
1638960330000|2021-12-08 10:45:30|737520.7|736520.7|737498.2|736498.2|737527.4|736527.4|737485.5|736485.5|36
1638960340000|2021-12-08 10:45:40|737507.3|736507.3|737490.2|736490.2|737507.3|736507.3|737462.8|736462.8|30
1638960350000|2021-12-08 10:45:50|737493.2|736493.2|737514.3|736514.3|738030|736542.7|737470.5|736030|35
1638960360000|2021-12-08 10:46:00|737495.6|736495.6|737501.8|736501.8|737523.2|736523.2|737488|736488|39
1638960370000|2021-12-08 10:46:10|737501.2|736501.2|737510|736510|737514|736514|737491.5|736491.5|26
1638960380000|2021-12-08 10:46:20|737510.4|736510.4|737519.2|736519.2|737549.7|736549.7|737495|736495|34
1638960390000|2021-12-08 10:46:30|737511.8|736511.8|737512|736512|737541.9|736541.9|737495|736495|31
1638960400000|2021-12-08 10:46:40|737506.6|736506.6|737638.3|736638.3|737678.1|736678.1|737495.7|736495.7|28
1638960410000|2021-12-08 10:46:50|737662.6|736662.6|737618.9|736618.9|737666.1|736666.1|737602.2|736602.2|30
1638960420000|2021-12-08 10:47:00|737596.6|736596.6|737537.9|736537.9|737596.9|736596.9|737526.5|736526.5|32
1638960430000|2021-12-08 10:47:10|737549.8|736549.8|737647.9|736647.9|737698.4|736698.4|737536.9|736536.9|34
1638960440000|2021-12-08 10:47:20|737645.1|736645.1|737634.7|736634.7|737672.9|736672.9|737634.7|736634.7|24
1638960450000|2021-12-08 10:47:30|737635.8|736635.8|737636|736636|737636.3|736636.3|737630.1|736630.1|21
1638960460000|2021-12-08 10:47:40|737635.7|736635.7|737628.3|736628.3|737649.4|736649.4|737628.3|736628.3|28
1638960470000|2021-12-08 10:47:50|737627.7|736627.7|737634.6|736634.6|737636.1|736636.1|737627.7|736627.7|20
1638960480000|2021-12-08 10:48:00|737641.4|736641.4|737675.6|736675.6|737689.3|736689.3|737634.1|736634.1|29
1638960490000|2021-12-08 10:48:10|737674.3|736674.3|737694.8|736694.8|737705.7|736705.7|737674.3|736674.3|33
1638960500000|2021-12-08 10:48:20|737698.5|736698.5|737706.7|736706.7|737710.8|736710.8|737696|736696|28
1638960510000|2021-12-08 10:48:30|737703.5|736703.5|737675.3|736675.3|737707.3|736707.3|737660.7|736660.7|35
1638960520000|2021-12-08 10:48:40|737677|736677|737699.1|736699.1|737705.6|736705.6|737666|736666|33
1638960530000|2021-12-08 10:48:50|737700.1|736700.1|737641.2|736641.2|737700.1|736700.1|737631.2|736631.2|34
1638960540000|2021-12-08 10:49:00|737639|736639|737591|736591|737644.2|736644.2|737582.8|736582.8|31
1638960550000|2021-12-08 10:49:10|737586.8|736586.8|737609.7|736609.7|737611.4|736611.4|737581.9|736581.9|23
1638960560000|2021-12-08 10:49:20|737608.3|736608.3|737608.8|736608.8|737616.1|736616.1|737599.9|736599.9|22
1638960570000|2021-12-08 10:49:30|737608.7|736608.7|737611.1|736611.1|737614.8|736614.8|737606.9|736606.9|21
1638960580000|2021-12-08 10:49:40|737609.7|736609.7|737607.6|736607.6|737615|736615|737598.4|736598.4|19
1638960590000|2021-12-08 10:49:50|737608.6|736608.6|737635.6|736635.6|737641.5|736641.5|737608.6|736608.6|25
1638960600000|2021-12-08 10:50:00|737634|736634|737632.8|736632.8|737664.7|736664.7|737612.1|736612.1|25
1638960610000|2021-12-08 10:50:10|737641.1|736641.1|737656.5|736656.5|737669.1|736669.1|737629.9|736629.9|32
1638960620000|2021-12-08 10:50:20|737679.3|736679.3|737748.4|736748.4|737757.9|736757.9|737650.8|736650.8|35
1638960630000|2021-12-08 10:50:30|737745.4|736745.4|737712.2|736712.2|737745.9|736745.9|737705.2|736705.2|26
1638960640000|2021-12-08 10:50:40|737714.9|736714.9|737733.5|736733.5|737747.6|736747.6|737714.9|736714.9|27
1638960650000|2021-12-08 10:50:50|737733.3|736733.3|737736.6|736736.6|737740.9|736740.9|737732.2|736732.2|16
1638960660000|2021-12-08 10:51:00|737737.3|736737.3|737734.9|736734.9|737738.3|736738.3|737733.4|736733.4|16
1638960670000|2021-12-08 10:51:10|737734.8|736734.8|737724.9|736724.9|737746.3|736746.3|737724.7|736724.7|18
1638960680000|2021-12-08 10:51:20|737726.1|736726.1|737698.8|736698.8|737726.8|736726.8|737657.2|736657.2|21
1638960690000|2021-12-08 10:51:30|737710.5|736710.5|737680.2|736680.2|737711.8|736711.8|737660.6|736660.6|32
1638960700000|2021-12-08 10:51:40|737679.5|736679.5|737682.9|736682.9|737708.5|736708.5|737633.5|736633.5|30
1638960710000|2021-12-08 10:51:50|737688.5|736688.5|737674.9|736674.9|737696.4|736696.4|737670.9|736670.9|31
1638960720000|2021-12-08 10:52:00|737676.1|736676.1|737665.3|736665.3|737701.5|736701.5|737664|736664|28
1638960730000|2021-12-08 10:52:10|737672.1|736672.1|737668.3|736668.3|737687.2|736687.2|737645.1|736645.1|34
1638960740000|2021-12-08 10:52:20|737669.5|736669.5|737675.2|736675.2|737710.9|736710.9|737663|736663|27
1638960750000|2021-12-08 10:52:30|737666.3|736666.3|737673.8|736673.8|737684.1|736684.1|737646|736646|25
1638960760000|2021-12-08 10:52:40|737678.9|736678.9|737676.1|736676.1|737681.3|736681.3|737669.6|736669.6|20
1638960770000|2021-12-08 10:52:50|737683|736683|737675.5|736675.5|737689.1|736689.1|737671.5|736671.5|21
1638960780000|2021-12-08 10:53:00|737674.8|736674.8|737705.9|736705.9|737705.9|736705.9|737673.4|736673.4|29
1638960790000|2021-12-08 10:53:10|737702.7|736702.7|737700|736700|737711.9|736711.9|737695.3|736695.3|19
1638960800000|2021-12-08 10:53:20|737706.3|736706.3|737732.4|736732.4|737733.5|736733.5|737696.4|736696.4|22
1638960810000|2021-12-08 10:53:30|737732.3|736732.3|737862.2|736862.2|737872.9|736872.9|737726.4|736726.4|32
1638960820000|2021-12-08 10:53:40|737864.4|736864.4|737911.6|736911.6|737911.6|736911.6|737846.9|736846.9|23
1638960830000|2021-12-08 10:53:50|737907.3|736907.3|737876.7|736876.7|737907.3|736907.3|737853|736853|32
1638960840000|2021-12-08 10:54:00|737864.2|736864.2|737906.6|736906.6|737913.9|736913.9|737864.2|736864.2|29
1638960850000|2021-12-08 10:54:10|737907.7|736907.7|737868.1|736868.1|737920|736920|737868.1|736868.1|33
1638960860000|2021-12-08 10:54:20|737878.9|736878.9|737911.3|736911.3|737922.8|736922.8|737878.9|736878.9|25
1638960870000|2021-12-08 10:54:30|737911.8|736911.8|737908.6|736908.6|737917.1|736917.1|737904.7|736904.7|30
1638960880000|2021-12-08 10:54:40|737922.2|736922.2|737903.4|736903.4|737924.1|736924.1|737899.7|736899.7|26
1638960890000|2021-12-08 10:54:50|737905.6|736905.6|737920.4|736920.4|737927.3|736927.3|737899.4|736899.4|25
1638960900000|2021-12-08 10:55:00|737920.6|736920.6|737918.3|736918.3|737933.4|736933.4|737909.3|736909.3|30
1638960910000|2021-12-08 10:55:10|737918.1|736918.1|737915.6|736915.6|737920.2|736920.2|737911.6|736911.6|20
1638960920000|2021-12-08 10:55:20|737914.4|736914.4|737917|736917|737925.5|736925.5|737913.8|736913.8|15
1638960930000|2021-12-08 10:55:30|737914.8|736914.8|737911.6|736911.6|737935.2|736935.2|737906|736906|35
1638960940000|2021-12-08 10:55:40|737920.7|736920.7|737917.3|736917.3|737924.3|736924.3|737899.5|736899.5|25
1638960950000|2021-12-08 10:55:50|737912.1|736912.1|738131.2|737131.2|738153|737153|737904.3|736904.3|31
1638960960000|2021-12-08 10:56:00|738106.5|737106.5|738122.1|737122.1|738148.1|737148.1|738092|737092|37
1638960970000|2021-12-08 10:56:10|738115|737115|738098|737098|738120.6|737120.6|738085.8|737085.8|32
1638960980000|2021-12-08 10:56:20|738101.5|737101.5|738093.7|737093.7|738101.5|737101.5|738074.8|737074.8|32
1638960990000|2021-12-08 10:56:30|738088.7|737088.7|737839|736839|738091.6|737091.6|737839|736839|31
1638961000000|2021-12-08 10:56:40|737843.3|736843.3|737856.2|736856.2|737868.5|736868.5|737837.8|736837.8|22
1638961010000|2021-12-08 10:56:50|737846.7|736846.7|737855.3|736855.3|737891.5|736891.5|737839.1|736839.1|32
1638961020000|2021-12-08 10:57:00|737850.1|736850.1|737811.4|736811.4|737852.8|736852.8|737811.4|736811.4|28
1638961030000|2021-12-08 10:57:10|737834.9|736834.9|737943.9|736943.9|737948|736948|737824.4|736824.4|36
1638961040000|2021-12-08 10:57:20|737946.4|736946.4|737974|736974|737976.1|736976.1|737936|736936|26
1638961050000|2021-12-08 10:57:30|737964.3|736964.3|737965.6|736965.6|737971.5|736971.5|737956.3|736956.3|22
1638961060000|2021-12-08 10:57:40|737965.1|736965.1|738068|737068|738072.2|737072.2|737957.6|736957.6|32
1638961070000|2021-12-08 10:57:50|738066.5|737066.5|738044.6|737044.6|738068.4|737068.4|738016.6|737016.6|32
1638961080000|2021-12-08 10:58:00|738028.1|737028.1|738119.5|737119.5|738119.5|737119.5|738018.4|737018.4|33
1638961090000|2021-12-08 10:58:10|738112.7|737112.7|738117.9|737117.9|738130|737130|738111.1|737111.1|32
1638961100000|2021-12-08 10:58:20|738115.7|737115.7|738120.3|737120.3|738136.2|737136.2|738093.5|737093.5|29
1638961110000|2021-12-08 10:58:30|738121.2|737121.2|738107.9|737107.9|738128.6|737128.6|738088.7|737088.7|30
1638961120000|2021-12-08 10:58:40|738104.8|737104.8|738108.2|737108.2|738118.2|737118.2|738096.3|737096.3|27
1638961130000|2021-12-08 10:58:50|738112.7|737112.7|738102.4|737102.4|738126.2|737126.2|738084.1|737084.1|27
1638961140000|2021-12-08 10:59:00|738093.3|737093.3|738048.3|737048.3|738103.9|737103.9|738048.3|737048.3|28
1638961150000|2021-12-08 10:59:10|738063|737063|738124|737124|738124|737124|738052.9|737052.9|31
1638961160000|2021-12-08 10:59:20|738116.9|737116.9|738061|737061|738121.8|737121.8|738060.6|737060.6|31
1638961170000|2021-12-08 10:59:30|738063.4|737063.4|738081.6|737081.6|738096|737096|738061.6|737061.6|26
1638961180000|2021-12-08 10:59:40|738055.5|737055.5|738203.6|737203.6|738204|737204|738026.2|737026.2|32
1638961190000|2021-12-08 10:59:50|738214.1|737214.1|738256|737256|738265.8|737265.8|738192|737192|32
1638961200000|2021-12-08 11:00:00|738255.5|737255.5|738273.8|737273.8|738274.7|737274.7|738234.6|737234.6|37
1638961210000|2021-12-08 11:00:10|738275.6|737275.6|738205|737205|738275.6|737275.6|738176.7|737176.7|29
1638961220000|2021-12-08 11:00:20|738208.6|737208.6|738313.3|737313.3|738316.8|737316.8|738187.6|737187.6|29
1638961230000|2021-12-08 11:00:30|738319.8|737319.8|738317.2|737317.2|738319.8|737319.8|738302.7|737302.7|25
1638961240000|2021-12-08 11:00:40|738311.7|737311.7|738445.4|737445.4|738470.1|737470.1|738287.8|737287.8|30
1638961250000|2021-12-08 11:00:50|738445|737445|738459.9|737459.9|738475.5|737475.5|738432.5|737432.5|29
1638961260000|2021-12-08 11:01:00|738454.6|737454.6|738465.1|737465.1|738466.5|737466.5|738406.8|737406.8|25
1638961270000|2021-12-08 11:01:10|738463.5|737463.5|738519.9|737519.9|739024.5|737531.9|738404.1|737024|32
1638961280000|2021-12-08 11:01:20|738523.4|737523.4|738637.3|737637.3|739090|737657.5|738523.4|737086|33
1638961290000|2021-12-08 11:01:30|738636.7|737636.7|738540|737540|738636.7|737636.7|738539.9|737539.9|25
1638961300000|2021-12-08 11:01:40|738564|737564|738565.9|737565.9|738581.9|737581.9|738517.8|737517.8|21
1638961310000|2021-12-08 11:01:50|738565.8|737565.8|738587.8|737587.8|738600|737600|738565.8|737565.8|25
1638961320000|2021-12-08 11:02:00|738582.7|737582.7|738592.3|737592.3|738625.2|737625.2|738567.8|737567.8|26
1638961330000|2021-12-08 11:02:10|738595.5|737595.5|738601|737601|738607.8|737607.8|738583.9|737583.9|26
1638961340000|2021-12-08 11:02:20|738610.2|737610.2|738602.3|737602.3|738610.2|737610.2|738562|737562|20
1638961350000|2021-12-08 11:02:30|738612.2|737612.2|738638.9|737638.9|739081.7|737638.9|738597.1|737081.7|27
1638961360000|2021-12-08 11:02:40|738653.7|737653.7|738628|737628|738653.7|737653.7|738596.4|737596.4|32
1638961370000|2021-12-08 11:02:50|738625.9|737625.9|738670.8|737670.8|738681.5|737681.5|738620.5|737620.5|28
1638961380000|2021-12-08 11:03:00|738671.8|737671.8|738642.5|737642.5|738671.8|737671.8|738639.5|737639.5|25
1638961390000|2021-12-08 11:03:10|738649.2|737649.2|738554.6|737554.6|738649.2|737649.2|738552|737552|30
1638961400000|2021-12-08 11:03:20|738562.3|737562.3|738817|736817|738837.5|737568.7|738321.2|736817|29
1638961410000|2021-12-08 11:03:30|738819.5|736819.5|738320.9|737320.9|738865.3|737362.1|738293.4|736794.8|29
1638961420000|2021-12-08 11:03:40|738332.2|737332.2|738666.4|736666.4|738693.7|737332.9|738168.5|736666.4|28
1638961430000|2021-12-08 11:03:50|738104|737104|738044.6|737044.6|738619.4|737114.5|738035.4|736591.2|33
1638961440000|2021-12-08 11:04:00|738036.5|737036.5|738743|736743|738743|737237.3|738017.9|736743|29
1638961450000|2021-12-08 11:04:10|738750.5|736750.5|738886.9|736886.9|738886.9|737371.2|738273.7|736750.3|25
1638961460000|2021-12-08 11:04:20|738976.5|736976.5|738690.7|736690.7|738976.5|736976.5|738643.4|736643.4|34
1638961470000|2021-12-08 11:04:30|738680.1|736680.1|738703|736703|738726.7|736726.7|738669|736669|28
1638961480000|2021-12-08 11:04:40|738703.9|736703.9|738718.3|736718.3|738720.8|736720.8|738703.3|736703.3|26
1638961490000|2021-12-08 11:04:50|738718|736718|738889.8|736889.8|739047.7|737413.7|738238.4|736717.8|33
1638961500000|2021-12-08 11:05:00|738907.6|736907.6|739085.4|737085.4|739100.4|737575|738323.1|736800.5|39
1638961510000|2021-12-08 11:05:10|739093.2|737093.2|739075.8|737075.8|739093.2|737093.2|739007.1|737007.1|39
1638961520000|2021-12-08 11:05:20|739078.5|737078.5|738337.5|737337.5|739079|737359.2|738337.5|736811.7|36
1638961530000|2021-12-08 11:05:30|738332.5|737332.5|738815.4|736815.4|738842.3|737332.5|738332.5|736767.8|35
1638961540000|2021-12-08 11:05:40|738822.5|736822.5|738952.2|736952.2|738952.2|737372|738372|736802.5|34
1638961550000|2021-12-08 11:05:50|738938.7|736938.7|739071.2|737071.2|739091.1|737589.9|738450.6|736931.2|29
1638961560000|2021-12-08 11:06:00|739063.5|737063.5|739013.6|737013.6|739073.7|737073.7|738930|736930|33
1638961570000|2021-12-08 11:06:10|739013.3|737013.3|738921.9|736921.9|739048.5|737425.9|738410|736918.9|38
1638961580000|2021-12-08 11:06:20|738922.8|736922.8|738861.3|736861.3|738930.1|737427.8|738370|736835.8|36
1638961590000|2021-12-08 11:06:30|738859.5|736859.5|738500|737500|738989|737533.2|738360|736819.4|35
1638961600000|2021-12-08 11:06:40|738511.6|737511.6|738971.5|736971.5|739010.1|737537.2|738455.2|736951.8|31
1638961610000|2021-12-08 11:06:50|738972.4|736972.4|738490|737490|738985.5|737497.5|738408.9|736845.4|36
1638961620000|2021-12-08 11:07:00|738492.7|737492.7|738919.9|736919.9|739079|737602.3|738488.9|736906.4|37
1638961630000|2021-12-08 11:07:10|738920.1|736920.1|738391.2|737391.2|738920.1|737412.8|738376.5|736877.1|36
1638961640000|2021-12-08 11:07:20|738402.1|737402.1|738197|737197|738697.1|737403.5|738173.4|736629.9|35
1638961650000|2021-12-08 11:07:30|738188.2|737188.2|738530.4|736530.4|738650.8|737188.2|738056.1|736511.4|40
1638961660000|2021-12-08 11:07:40|738530.1|736530.1|738491.4|736491.4|738542.9|736997.1|737997.1|736457.6|37
1638961670000|2021-12-08 11:07:50|738491.2|736491.2|738350.2|736350.2|738491.2|736964.5|737867.6|736283.2|36
1638961680000|2021-12-08 11:08:00|738341.2|736341.2|738401.2|736401.2|738490.2|736869.8|737868.9|736341.2|40
1638961690000|2021-12-08 11:08:10|738411.4|736411.4|738048.9|736048.9|738413.1|736830.1|737773.8|736047.5|38
1638961700000|2021-12-08 11:08:20|738059.9|736059.9|738077|736077|738127.5|736127.5|738033.7|736033.7|37
1638961710000|2021-12-08 11:08:30|738055|736055|738174.2|736174.2|738203.4|736675.6|737674.6|736055|36
1638961720000|2021-12-08 11:08:40|738174.9|736174.9|738292.7|736292.7|738303.5|736764.4|737764.4|736174.9|33
1638961730000|2021-12-08 11:08:50|738294.4|736294.4|738291.6|736291.6|738311.6|736311.6|738278.3|736278.3|32
1638961740000|2021-12-08 11:09:00|738290.2|736290.2|738338.9|736338.9|738397.5|736882.9|737882.9|736290.2|35
1638961750000|2021-12-08 11:09:10|738344.3|736344.3|738466.6|736466.6|738466.6|736466.6|738330.2|736330.2|35
1638961760000|2021-12-08 11:09:20|738457.9|736457.9|738627.2|736627.2|738735.2|737223.4|738101|736457.9|36
1638961770000|2021-12-08 11:09:30|738659|736659|738817.3|736817.3|738869.5|737308.4|738139.2|736624.3|37
1638961780000|2021-12-08 11:09:40|738811.1|736811.1|738348.9|737348.9|738838.5|737348.9|738302.1|736795.4|35
1638961790000|2021-12-08 11:09:50|738340.9|737340.9|738368.4|737368.4|738861.9|737389.5|738338.6|736828.3|32
1638961800000|2021-12-08 11:10:00|738365.1|737365.1|738394|737394|738889.7|737394|738364.6|736864|32
1638961810000|2021-12-08 11:10:10|738377.8|737377.8|738294|737294|738796.4|737400.9|738283.5|736795.6|30
1638961820000|2021-12-08 11:10:20|738283.8|737283.8|738295.8|737295.8|738299.1|737299.1|738265.3|737265.3|33
1638961830000|2021-12-08 11:10:30|738222.4|737222.4|738090.9|737090.9|738222.4|737222.4|738090.9|737090.9|35
1638961840000|2021-12-08 11:10:40|738086.9|737086.9|738066.7|737066.7|738586.7|737098.6|738054.8|736586.7|36
1638961850000|2021-12-08 11:10:50|738019.3|737019.3|737957.3|736957.3|738530|737035|737957.3|736489.4|35
1638961860000|2021-12-08 11:11:00|737962.3|736962.3|738048.8|737048.8|738494.2|737048.8|737933.6|736494.2|34
1638961870000|2021-12-08 11:11:10|738048.4|737048.4|738159.8|737159.8|738164|737164|738044.1|737044.1|39
1638961880000|2021-12-08 11:11:20|738160.5|737160.5|738244.5|737244.5|738874.7|737415.7|738145.9|736750.4|32
1638961890000|2021-12-08 11:11:30|738255.1|737255.1|738255.5|737255.5|738743.5|737260.8|738244.3|736736.7|31
1638961900000|2021-12-08 11:11:40|738255.1|737255.1|738248.1|737248.1|738769|737262.9|738235.1|736746.7|28
1638961910000|2021-12-08 11:11:50|738245.7|737245.7|738042.5|737042.5|738245.7|737245.7|738039.5|737039.5|29
1638961920000|2021-12-08 11:12:00|738042.2|737042.2|738456.6|736456.6|738509.2|737042.2|737949.8|736446|35
1638961930000|2021-12-08 11:12:10|738457.7|736457.7|737945.6|736945.6|738457.7|736947.6|737899.1|736421.7|33
1638961940000|2021-12-08 11:12:20|737950.4|736950.4|737928.7|736928.7|738448.1|736960|737928.7|736447.3|21
1638961950000|2021-12-08 11:12:30|737935.6|736935.6|737924.4|736924.4|737938.5|736938.5|737913.7|736913.7|25
1638961960000|2021-12-08 11:12:40|737926.5|736926.5|737935.9|736935.9|737954.9|736954.9|737925.6|736925.6|25
1638961970000|2021-12-08 11:12:50|737931|736931|737926.4|736926.4|737937.5|736937.5|737921.6|736921.6|23
1638961980000|2021-12-08 11:13:00|737926.3|736926.3|737940.2|736940.2|737960.2|736960.2|737924.5|736924.5|31
1638961990000|2021-12-08 11:13:10|737939.9|736939.9|737936.1|736936.1|737954.1|736954.1|737934.6|736934.6|27
1638962000000|2021-12-08 11:13:20|737938.5|736938.5|737859.1|736859.1|737940.4|736940.4|737843.7|736843.7|30
1638962010000|2021-12-08 11:13:30|737861.2|736861.2|737874.9|736874.9|737915.4|736915.4|737857.1|736857.1|34
1638962020000|2021-12-08 11:13:40|737877|736877|737869.2|736869.2|737877.3|736877.3|737861.9|736861.9|28
1638962030000|2021-12-08 11:13:50|737868.4|736868.4|737880.4|736880.4|737885.7|736885.7|737868.2|736868.2|34
1638962040000|2021-12-08 11:14:00|737873.1|736873.1|737952.6|736952.6|737962.4|736962.4|737857.7|736857.7|28
1638962050000|2021-12-08 11:14:10|737950.2|736950.2|738000.3|737000.3|738012.7|737012.7|737949.7|736949.7|31
1638962060000|2021-12-08 11:14:20|737991.4|736991.4|737832|736832|738003.3|737003.3|737828.7|736828.7|29
1638962070000|2021-12-08 11:14:30|737840.2|736840.2|737840.1|736840.1|737841.4|736841.4|737829.3|736829.3|21
1638962080000|2021-12-08 11:14:40|737838.4|736838.4|737833.4|736833.4|737843.4|736843.4|737833.4|736833.4|15
1638962090000|2021-12-08 11:14:50|737833.1|736833.1|737827.3|736827.3|737843.6|736843.6|737822.7|736822.7|19
1638962100000|2021-12-08 11:15:00|737806.6|736806.6|737854.5|736854.5|737854.5|736854.5|737806.6|736806.6|25
1638962110000|2021-12-08 11:15:10|737833.1|736833.1|737814.9|736814.9|737842.5|736842.5|737813.1|736813.1|23
1638962120000|2021-12-08 11:15:20|737822.7|736822.7|737778.5|736778.5|737827.5|736827.5|737778.5|736778.5|20
1638962130000|2021-12-08 11:15:30|737772.7|736772.7|737771|736771|737790|736790|737764|736764|28
1638962140000|2021-12-08 11:15:40|737763.1|736763.1|737783.1|736783.1|737808.9|736808.9|737762.4|736762.4|31
1638962150000|2021-12-08 11:15:50|737783.6|736783.6|737684.9|736684.9|737785|736785|737679|736679|35
1638962160000|2021-12-08 11:16:00|737690.7|736690.7|737689|736689|737695.4|736695.4|737674.4|736674.4|27
1638962170000|2021-12-08 11:16:10|737682.2|736682.2|737697.6|736697.6|737699.7|736699.7|737678.2|736678.2|30
1638962180000|2021-12-08 11:16:20|737693.5|736693.5|737854.4|736854.4|737900.1|736900.1|737689.3|736689.3|39
1638962190000|2021-12-08 11:16:30|737872.4|736872.4|737717.5|736717.5|738237.4|736872.4|737711|736237.4|32
1638962200000|2021-12-08 11:16:40|737699.6|736699.6|737698.5|736698.5|737706.9|736706.9|737661.8|736661.8|35
1638962210000|2021-12-08 11:16:50|737695.5|736695.5|737683.1|736683.1|737698.9|736698.9|737668.4|736668.4|30
1638962220000|2021-12-08 11:17:00|737676.6|736676.6|737634.1|736634.1|737776.8|736776.8|737622.5|736622.5|36
1638962230000|2021-12-08 11:17:10|737629.7|736629.7|737649.7|736649.7|737683.4|736683.4|737629.7|736629.7|33
1638962240000|2021-12-08 11:17:20|737653.3|736653.3|737674.8|736674.8|737694.9|736694.9|737640.7|736640.7|32
1638962250000|2021-12-08 11:17:30|737679.4|736679.4|737693.4|736693.4|737705.3|736705.3|737621.2|736621.2|31
1638962260000|2021-12-08 11:17:40|737673.8|736673.8|737666.1|736666.1|737678.9|736678.9|737621.3|736621.3|30
1638962270000|2021-12-08 11:17:50|737655.5|736655.5|737668.9|736668.9|737677|736677|737649.1|736649.1|30
1638962280000|2021-12-08 11:18:00|737666.3|736666.3|737650.4|736650.4|737666.3|736666.3|737619.5|736619.5|29
1638962290000|2021-12-08 11:18:10|737645.8|736645.8|737651.9|736651.9|737664.2|736664.2|737639.2|736639.2|30
1638962300000|2021-12-08 11:18:20|737642.6|736642.6|737618.7|736618.7|737680|736680|737618.7|736618.7|30
1638962310000|2021-12-08 11:18:30|737630.6|736630.6|737607.3|736607.3|737637.3|736637.3|737598.1|736598.1|33
1638962320000|2021-12-08 11:18:40|737602.9|736602.9|737666.3|736666.3|737667.5|736667.5|737585.9|736585.9|35
1638962330000|2021-12-08 11:18:50|737662.3|736662.3|737671.2|736671.2|737689.8|736689.8|737662.3|736662.3|30
1638962340000|2021-12-08 11:19:00|737669.9|736669.9|737566.6|736566.6|737685.7|736685.7|737565|736565|32
1638962350000|2021-12-08 11:19:10|737566.8|736566.8|737568.2|736568.2|737585.8|736585.8|737560.4|736560.4|31
1638962360000|2021-12-08 11:19:20|737573.6|736573.6|737597.6|736597.6|737602|736602|737567.7|736567.7|24
1638962370000|2021-12-08 11:19:30|737591.5|736591.5|737624.8|736624.8|737638.6|736638.6|737587.6|736587.6|35
1638962380000|2021-12-08 11:19:40|737627.5|736627.5|737603.7|736603.7|737638.6|736638.6|737603.5|736603.5|30
1638962390000|2021-12-08 11:19:50|737602.2|736602.2|737614.5|736614.5|737624.4|736624.4|737599.9|736599.9|27
1638962400000|2021-12-08 11:20:00|737622.5|736622.5|737577.6|736577.6|737707|736707|737577.6|736577.6|31
1638962410000|2021-12-08 11:20:10|737591.4|736591.4|737580.9|736580.9|737604.6|736604.6|737576.2|736576.2|30
1638962420000|2021-12-08 11:20:20|737582.5|736582.5|737546.7|736546.7|737582.5|736582.5|737536.5|736536.5|34
1638962430000|2021-12-08 11:20:30|737546|736546|737473.8|736473.8|737546|736546|737459.2|736459.2|34
1638962440000|2021-12-08 11:20:40|737470.4|736470.4|737463.9|736463.9|737475.1|736475.1|737448.3|736448.3|28
1638962450000|2021-12-08 11:20:50|737469.3|736469.3|737481.4|736481.4|737489.4|736489.4|737469.3|736469.3|29
1638962460000|2021-12-08 11:21:00|737475.4|736475.4|737443.8|736443.8|737478.6|736478.6|737443.8|736443.8|27
1638962470000|2021-12-08 11:21:10|737442.8|736442.8|737447.2|736447.2|737452|736452|737442.8|736442.8|29
1638962480000|2021-12-08 11:21:20|737449.9|736449.9|737449.3|736449.3|737455.6|736455.6|737438.2|736438.2|22
1638962490000|2021-12-08 11:21:30|737447.5|736447.5|737446.1|736446.1|737460|736460|737442.1|736442.1|24
1638962500000|2021-12-08 11:21:40|737447.7|736447.7|737403.9|736403.9|737447.7|736447.7|737401.7|736401.7|37
1638962510000|2021-12-08 11:21:50|737410.5|736410.5|737421.7|736421.7|737421.7|736421.7|737401.7|736401.7|32
1638962520000|2021-12-08 11:22:00|737417.3|736417.3|737418.5|736418.5|737432.9|736432.9|737400.2|736400.2|27
1638962530000|2021-12-08 11:22:10|737432.9|736432.9|737425.2|736425.2|737435.1|736435.1|737413.7|736413.7|31
1638962540000|2021-12-08 11:22:20|737422.2|736422.2|737413.8|736413.8|737426.3|736426.3|737410.3|736410.3|28
1638962550000|2021-12-08 11:22:30|737420.4|736420.4|737650.9|736650.9|737655.4|736655.4|737420.4|736420.4|33
1638962560000|2021-12-08 11:22:40|737654.7|736654.7|737640.9|736640.9|737662.2|736662.2|737634.7|736634.7|26
1638962570000|2021-12-08 11:22:50|737643.3|736643.3|737640.8|736640.8|737647.7|736647.7|737638.4|736638.4|23
1638962580000|2021-12-08 11:23:00|737639.7|736639.7|737613.2|736613.2|737664.2|736664.2|737603|736603|27
1638962590000|2021-12-08 11:23:10|737615|736615|737599.3|736599.3|737615|736615|737585.7|736585.7|24
1638962600000|2021-12-08 11:23:20|737595.5|736595.5|737611.7|736611.7|737615.4|736615.4|737595.5|736595.5|23
1638962610000|2021-12-08 11:23:30|737611.2|736611.2|737597.8|736597.8|737611.2|736611.2|737584.6|736584.6|30
1638962620000|2021-12-08 11:23:40|737592.3|736592.3|737593.3|736593.3|737605|736605|737584.5|736584.5|23
1638962630000|2021-12-08 11:23:50|737590.4|736590.4|737606.5|736606.5|737606.7|736606.7|737584.8|736584.8|22
1638962640000|2021-12-08 11:24:00|737606.1|736606.1|737561.3|736561.3|737607.1|736607.1|737550.1|736550.1|32
1638962650000|2021-12-08 11:24:10|737586.1|736586.1|737633.1|736633.1|737642.2|736642.2|737586.1|736586.1|25
1638962660000|2021-12-08 11:24:20|737633.8|736633.8|737631.8|736631.8|737636.9|736636.9|737629.5|736629.5|24
1638962670000|2021-12-08 11:24:30|737633.2|736633.2|737554.8|736554.8|737633.6|736633.6|737546.4|736546.4|24
1638962680000|2021-12-08 11:24:40|737561.1|736561.1|737567|736567|737579.5|736579.5|737551.1|736551.1|31
1638962690000|2021-12-08 11:24:50|737580.3|736580.3|737578.3|736578.3|737580.3|736580.3|737557.7|736557.7|30
1638962700000|2021-12-08 11:25:00|737577.5|736577.5|737609.4|736609.4|737619.9|736619.9|737577.5|736577.5|29
1638962710000|2021-12-08 11:25:10|737607.8|736607.8|737573|736573|737620.8|736620.8|737569|736569|34
1638962720000|2021-12-08 11:25:20|737574.5|736574.5|737599.2|736599.2|737614.4|736614.4|737559|736559|23
1638962730000|2021-12-08 11:25:30|737602.4|736602.4|737499.2|736499.2|737602.4|736602.4|737476.5|736476.5|33
1638962740000|2021-12-08 11:25:40|737494.9|736494.9|737485.3|736485.3|737510.4|736510.4|737482.9|736482.9|26
1638962750000|2021-12-08 11:25:50|737478.5|736478.5|737480.2|736480.2|737498.7|736498.7|737478.5|736478.5|26
1638962760000|2021-12-08 11:26:00|737480|736480|737492.7|736492.7|737508.5|736508.5|737480|736480|25
1638962770000|2021-12-08 11:26:10|737490.5|736490.5|737491.4|736491.4|737537.7|736537.7|737473.7|736473.7|25
1638962780000|2021-12-08 11:26:20|737493.7|736493.7|737455|736455|737496.9|736496.9|737443.5|736443.5|30
1638962790000|2021-12-08 11:26:30|737469.9|736469.9|737549|736549|737564.7|736564.7|737455.4|736455.4|37
1638962800000|2021-12-08 11:26:40|737553.7|736553.7|737553.1|736553.1|737570|736570|737547.8|736547.8|31
1638962810000|2021-12-08 11:26:50|737556.2|736556.2|737592.2|736592.2|737594|736594|737556.2|736556.2|33
1638962820000|2021-12-08 11:27:00|737594.6|736594.6|737486.5|736486.5|738085.3|736594.6|737486.5|736085|30
1638962830000|2021-12-08 11:27:10|737487|736487|737590.3|736590.3|737604.5|736604.5|737477.8|736477.8|30
1638962840000|2021-12-08 11:27:20|737591.3|736591.3|737603.8|736603.8|737603.8|736603.8|737579.8|736579.8|26
1638962850000|2021-12-08 11:27:30|737614.1|736614.1|737554.3|736554.3|737615.3|736615.3|737553.8|736553.8|29
1638962860000|2021-12-08 11:27:40|737555.7|736555.7|737556.5|736556.5|737560.1|736560.1|737554.8|736554.8|19
1638962870000|2021-12-08 11:27:50|737551.9|736551.9|737551.3|736551.3|737578.1|736578.1|737545.3|736545.3|19
1638962880000|2021-12-08 11:28:00|737552.8|736552.8|737554.8|736554.8|737555.3|736555.3|737546.1|736546.1|15
1638962890000|2021-12-08 11:28:10|737553.5|736553.5|737543.1|736543.1|737554.7|736554.7|737541.2|736541.2|22
1638962900000|2021-12-08 11:28:20|737544.4|736544.4|737544.8|736544.8|737547.3|736547.3|737544.4|736544.4|22
1638962910000|2021-12-08 11:28:30|737544.7|736544.7|737547.1|736547.1|737547.1|736547.1|737542.1|736542.1|15
1638962920000|2021-12-08 11:28:40|737546.8|736546.8|737546.3|736546.3|737549.5|736549.5|737545.4|736545.4|19
1638962930000|2021-12-08 11:28:50|737487.9|736487.9|737502.3|736502.3|737502.3|736502.3|737473.3|736473.3|30
1638962940000|2021-12-08 11:29:00|737494.2|736494.2|737496.4|736496.4|737505.6|736505.6|737478.2|736478.2|29
1638962950000|2021-12-08 11:29:10|737503|736503|737483.7|736483.7|737506|736506|737478.3|736478.3|23
1638962960000|2021-12-08 11:29:20|737484.3|736484.3|737434.6|736434.6|737495.1|736495.1|737432.3|736432.3|33
1638962970000|2021-12-08 11:29:30|737445.6|736445.6|737519|736519|737520.6|736520.6|737445.6|736445.6|30
1638962980000|2021-12-08 11:29:40|737511.4|736511.4|737494.8|736494.8|737526|736526|737483.4|736483.4|32
1638962990000|2021-12-08 11:29:50|737490.6|736490.6|737456.6|736456.6|737498.3|736498.3|737448.8|736448.8|28
1638963000000|2021-12-08 11:30:00|737441|736441|737390.8|736390.8|737443.8|736443.8|737381.3|736381.3|36
1638963010000|2021-12-08 11:30:10|737396.1|736396.1|737387.5|736387.5|737400.3|736400.3|737382.7|736382.7|31
1638963020000|2021-12-08 11:30:20|737388.2|736388.2|737387.5|736387.5|737392.5|736392.5|737379.9|736379.9|26
1638963030000|2021-12-08 11:30:30|737387.6|736387.6|737387.7|736387.7|737390.1|736390.1|737381.1|736381.1|27
1638963040000|2021-12-08 11:30:40|737387.8|736387.8|737384.2|736384.2|737391.8|736391.8|737382|736382|25
1638963050000|2021-12-08 11:30:50|737381.6|736381.6|737385.4|736385.4|737390.2|736390.2|737379|736379|17
1638963060000|2021-12-08 11:31:00|737383.4|736383.4|737383.8|736383.8|737391.6|736391.6|737382.3|736382.3|14
1638963070000|2021-12-08 11:31:10|737383.9|736383.9|737388.6|736388.6|737388.6|736388.6|737382.4|736382.4|16
1638963080000|2021-12-08 11:31:20|737388.7|736388.7|737387.2|736387.2|737391.2|736391.2|737380.8|736380.8|18
1638963090000|2021-12-08 11:31:30|737384.9|736384.9|737487.6|736487.6|737487.6|736487.6|737375.6|736375.6|15
1638963100000|2021-12-08 11:31:40|737490.9|736490.9|737501.8|736501.8|737525.3|736525.3|737483|736483|29
1638963110000|2021-12-08 11:31:50|737500.4|736500.4|737397.3|736397.3|737502.1|736502.1|737361.4|736361.4|32
1638963120000|2021-12-08 11:32:00|737408.7|736408.7|737418.6|736418.6|737426.8|736426.8|737398.8|736398.8|31
1638963130000|2021-12-08 11:32:10|737444.1|736444.1|737526.6|736526.6|737528.8|736528.8|737444.1|736444.1|29
1638963140000|2021-12-08 11:32:20|737528.7|736528.7|737524.9|736524.9|737535.9|736535.9|737509.5|736509.5|28
1638963150000|2021-12-08 11:32:30|737516.9|736516.9|737537.7|736537.7|737553.9|736553.9|737483.4|736483.4|27
1638963160000|2021-12-08 11:32:40|737541.7|736541.7|737497|736497|737552.5|736552.5|737497|736497|27
1638963170000|2021-12-08 11:32:50|737497.2|736497.2|737538.1|736538.1|737545.9|736545.9|737490.2|736490.2|25
1638963180000|2021-12-08 11:33:00|737541|736541|737543.6|736543.6|737544.3|736544.3|737538.1|736538.1|16
1638963190000|2021-12-08 11:33:10|737543|736543|737773.6|736773.6|737783.3|736783.3|737543|736543|35
1638963200000|2021-12-08 11:33:20|737781.9|736781.9|737776.2|736776.2|737812.2|736812.2|737763.8|736763.8|28
1638963210000|2021-12-08 11:33:30|737772.8|736772.8|737667.3|736667.3|737774.7|736774.7|737649.6|736649.6|27
1638963220000|2021-12-08 11:33:40|737667.2|736667.2|737635.7|736635.7|737682.5|736682.5|737616.1|736616.1|25
1638963230000|2021-12-08 11:33:50|737640.4|736640.4|737663.1|736663.1|737665.7|736665.7|737640.4|736640.4|17
1638963240000|2021-12-08 11:34:00|737655.1|736655.1|737649.7|736649.7|737690|736690|737639.3|736639.3|28
1638963250000|2021-12-08 11:34:10|737652.5|736652.5|737742|736742|737742|736742|737652.5|736652.5|28
1638963260000|2021-12-08 11:34:20|737736.2|736736.2|737726.6|736726.6|737736.2|736736.2|737690.6|736690.6|29
1638963270000|2021-12-08 11:34:30|737724.5|736724.5|737730.9|736730.9|737731|736731|737719.6|736719.6|26
1638963280000|2021-12-08 11:34:40|737723.2|736723.2|737695.6|736695.6|737728.7|736728.7|737695.5|736695.5|20
1638963290000|2021-12-08 11:34:50|737695.5|736695.5|737695.6|736695.6|737709.4|736709.4|737691.3|736691.3|24
1638963300000|2021-12-08 11:35:00|737695.4|736695.4|737692.6|736692.6|737701.9|736701.9|737686.1|736686.1|24
1638963310000|2021-12-08 11:35:10|737694.1|736694.1|737694.3|736694.3|737696.9|736696.9|737692.5|736692.5|22
1638963320000|2021-12-08 11:35:20|737695.3|736695.3|737626.8|736626.8|737700.8|736700.8|737626.8|736626.8|21
1638963330000|2021-12-08 11:35:30|737622.3|736622.3|737576.8|736576.8|737622.3|736622.3|737572.3|736572.3|27
1638963340000|2021-12-08 11:35:40|737576.9|736576.9|737566.1|736566.1|737576.9|736576.9|737564.1|736564.1|24
1638963350000|2021-12-08 11:35:50|737565.3|736565.3|737572.5|736572.5|737583.8|736583.8|737558.2|736558.2|26
1638963360000|2021-12-08 11:36:00|737571|736571|737577.1|736577.1|737581.9|736581.9|737570.1|736570.1|23
1638963370000|2021-12-08 11:36:10|737579.4|736579.4|737640.7|736640.7|737665.7|736665.7|737579.4|736579.4|33
1638963380000|2021-12-08 11:36:20|737643.7|736643.7|737658.2|736658.2|737668.6|736668.6|737643.7|736643.7|32
1638963390000|2021-12-08 11:36:30|737655.2|736655.2|737641.8|736641.8|737659.1|736659.1|737610.5|736610.5|29
1638963400000|2021-12-08 11:36:40|737643.5|736643.5|737627.4|736627.4|737643.5|736643.5|737606.5|736606.5|33
1638963410000|2021-12-08 11:36:50|737623.4|736623.4|737630|736630|737636.9|736636.9|737614.5|736614.5|35
1638963420000|2021-12-08 11:37:00|737616.3|736616.3|737701.8|736701.8|737711.1|736711.1|737616.3|736616.3|37
1638963430000|2021-12-08 11:37:10|737710.6|736710.6|737686.1|736686.1|737710.6|736710.6|737686.1|736686.1|27
1638963440000|2021-12-08 11:37:20|737676.7|736676.7|737676.8|736676.8|737697.2|736697.2|737675.4|736675.4|23
1638963450000|2021-12-08 11:37:30|737677.7|736677.7|737704.8|736704.8|737704.8|736704.8|737668.5|736668.5|24
1638963460000|2021-12-08 11:37:40|737702.6|736702.6|737698|736698|737710.4|736710.4|737694.1|736694.1|33
1638963470000|2021-12-08 11:37:50|737699.2|736699.2|737655.6|736655.6|737699.4|736699.4|737652.1|736652.1|33
1638963480000|2021-12-08 11:38:00|737648.3|736648.3|737512|736512|737649.3|736649.3|737502.7|736502.7|33
1638963490000|2021-12-08 11:38:10|737517.2|736517.2|737518.3|736518.3|737524.9|736524.9|737513.1|736513.1|23
1638963500000|2021-12-08 11:38:20|737510.5|736510.5|737497.6|736497.6|737529.3|736529.3|737488|736488|34
1638963510000|2021-12-08 11:38:30|737501.2|736501.2|737508.4|736508.4|737513|736513|737499.5|736499.5|27
1638963520000|2021-12-08 11:38:40|737511.4|736511.4|737502.6|736502.6|737523.6|736523.6|737497.2|736497.2|32
1638963530000|2021-12-08 11:38:50|737503.4|736503.4|737431.9|736431.9|737510.5|736510.5|737430.4|736430.4|32
1638963540000|2021-12-08 11:39:00|737431.1|736431.1|737420.8|736420.8|737459.4|736459.4|737420.8|736420.8|29
1638963550000|2021-12-08 11:39:10|737418.5|736418.5|737415.9|736415.9|737430.2|736430.2|737405.1|736405.1|29
1638963560000|2021-12-08 11:39:20|737412.5|736412.5|737411.2|736411.2|737434.6|736434.6|737400.6|736400.6|26
1638963570000|2021-12-08 11:39:30|737412.6|736412.6|737415|736415|737424.9|736424.9|737398.7|736398.7|32
1638963580000|2021-12-08 11:39:40|737412.9|736412.9|737521.8|736521.8|737543.1|736543.1|737412.9|736412.9|32
1638963590000|2021-12-08 11:39:50|737518.4|736518.4|737488.9|736488.9|737984.9|736518.4|737476.6|735976.6|34
1638963600000|2021-12-08 11:40:00|737474.9|736474.9|737463.2|736463.2|737483.1|736483.1|737455.7|736455.7|32
1638963610000|2021-12-08 11:40:10|737464.4|736464.4|737658.9|736658.9|737667.5|736667.5|737460.2|736460.2|35
1638963620000|2021-12-08 11:40:20|737674.8|736674.8|738358.6|736358.6|738383.5|736861.5|737674.8|736314.3|37
1638963630000|2021-12-08 11:40:30|738352.8|736352.8|737915.1|736915.1|738458.6|736920.4|737840.4|736352.8|32
1638963640000|2021-12-08 11:40:40|737904.1|736904.1|737852.3|736852.3|737913.9|736913.9|737834.5|736834.5|27
1638963650000|2021-12-08 11:40:50|737849.7|736849.7|737720|736720|737849.7|736849.7|737694.9|736694.9|30
1638963660000|2021-12-08 11:41:00|737722.8|736722.8|737716.2|736716.2|737730|736730|737689.8|736689.8|32
1638963670000|2021-12-08 11:41:10|737728.8|736728.8|737694.3|736694.3|737728.8|736728.8|737658|736658|31
1638963680000|2021-12-08 11:41:20|737698.8|736698.8|737656.6|736656.6|737699|736699|737643.5|736643.5|25
1638963690000|2021-12-08 11:41:30|737644.7|736644.7|737474.2|736474.2|737965|736644.7|737474.2|735962.7|34
1638963700000|2021-12-08 11:41:40|737475.7|736475.7|737433.9|736433.9|737478.3|736478.3|737424.1|736424.1|34
1638963710000|2021-12-08 11:41:50|737438.4|736438.4|737415.4|736415.4|737444.3|736444.3|737390|736390|28
1638963720000|2021-12-08 11:42:00|737414.2|736414.2|737463.5|736463.5|737464.9|736464.9|737412.3|736412.3|35
1638963730000|2021-12-08 11:42:10|737465.8|736465.8|737976.1|735976.1|737986.3|736475.1|737432.6|735975.2|23
1638963740000|2021-12-08 11:42:20|737465.5|736465.5|737277.1|736277.1|737988|736476.3|737267.8|735957.8|32
1638963750000|2021-12-08 11:42:30|737286.3|736286.3|737748.1|735748.1|737748.7|736286.3|737235|735697.1|37
1638963760000|2021-12-08 11:42:40|737742.8|735742.8|736933.2|735933.2|737758.6|736026.2|736933.2|735501.5|37
1638963770000|2021-12-08 11:42:50|736937.9|735937.9|737916.3|735916.3|737921|736402.3|736937.9|735426.7|39
1638963780000|2021-12-08 11:43:00|737461.5|736461.5|737730.2|735730.2|737737.5|736475.4|737226.3|735715.6|36
1638963790000|2021-12-08 11:43:10|737733.3|735733.3|737530.6|736530.6|738041.7|736557.2|737244.2|735728.3|35
1638963800000|2021-12-08 11:43:20|738034.5|736034.5|737324.6|736324.6|738034.5|736561.7|737324.6|735938.3|34
1638963810000|2021-12-08 11:43:30|737860.2|735860.2|737975.3|735975.3|738014.3|736517.4|737449.8|735860.2|35
1638963820000|2021-12-08 11:43:40|737976.3|735976.3|737899.9|735899.9|738005.6|736316.2|737316.2|735793.1|35
1638963830000|2021-12-08 11:43:50|737898.4|735898.4|737938.2|735938.2|737954.5|736445.2|737410.2|735860|35
1638963840000|2021-12-08 11:44:00|737943.1|735943.1|737939|735939|737951.2|735951.2|737929.7|735929.7|33
1638963850000|2021-12-08 11:44:10|737932.4|735932.4|737643|735643|737945.4|736099.8|737095.6|735591.8|35
1638963860000|2021-12-08 11:44:20|737652.7|735652.7|737377|735377|737710.3|736220.2|737180.1|735377|36
1638963870000|2021-12-08 11:44:30|737432|735432|737522.8|735522.8|737523.6|735523.6|737432|735432|36
1638963880000|2021-12-08 11:44:40|737522.6|735522.6|737486.1|735486.1|737555.7|735555.7|737464.4|735464.4|40
1638963890000|2021-12-08 11:44:50|737482.4|735482.4|737508.8|735508.8|737514.7|735514.7|737441|735441|37
1638963900000|2021-12-08 11:45:00|737499.3|735499.3|737068.5|736068.5|737568.9|736068.5|737047|735493|31
1638963910000|2021-12-08 11:45:10|737553.4|735553.4|737584.1|735584.1|737612.1|736041.3|737041.3|735494.2|36
1638963920000|2021-12-08 11:45:20|737591.4|735591.4|737467|735467|737591.4|735591.4|737467|735467|35
1638963930000|2021-12-08 11:45:30|737457.5|735457.5|737431.8|735431.8|737468.3|735954.8|736954.8|735415.9|33
1638963940000|2021-12-08 11:45:40|737432.8|735432.8|737570.4|735570.4|737570.4|735996.9|736865.3|735373.8|30
1638963950000|2021-12-08 11:45:50|737582.9|735582.9|737481.9|735481.9|737608.3|736072.5|736958.2|735455|39
1638963960000|2021-12-08 11:46:00|737476|735476|737009|735009|737484.6|735931.9|736501.4|734958.7|40
1638963970000|2021-12-08 11:46:10|737009.6|735009.6|737343.3|735343.3|737360.9|735908.8|736634|734988|40
1638963980000|2021-12-08 11:46:20|737353.7|735353.7|737226.6|735226.6|737353.7|735353.7|737146.8|735146.8|38
1638963990000|2021-12-08 11:46:30|737223.5|735223.5|737264.4|735264.4|737322.6|735322.6|737068.2|735068.2|40
1638964000000|2021-12-08 11:46:40|737268.1|735268.1|737366.9|735366.9|737376.6|735376.6|737268|735268|38
1638964010000|2021-12-08 11:46:50|737370.1|735370.1|737390.4|735390.4|737438.8|735438.8|737360.7|735360.7|39
1638964020000|2021-12-08 11:47:00|737368|735368|737659.8|735659.8|737679.8|735679.8|737326.3|735326.3|39
1638964030000|2021-12-08 11:47:10|737673|735673|737413|735413|737673|735673|737374.2|735374.2|40
1638964040000|2021-12-08 11:47:20|737406.7|735406.7|737292.4|735292.4|737406.7|735406.7|737260.5|735260.5|40
1638964050000|2021-12-08 11:47:30|737293.5|735293.5|737193.2|735193.2|737296.7|735788.4|736731.1|735186.2|40
1638964060000|2021-12-08 11:47:40|737188|735188|737182.1|735182.1|737238.6|735679.7|736679.7|735156.7|34
1638964070000|2021-12-08 11:47:50|737073.8|735073.8|737083|735083|737111.5|735111.5|737040.7|735040.7|39
1638964080000|2021-12-08 11:48:00|737079.1|735079.1|736667|735667|737154.5|735678.5|736667|735078.5|38
1638964090000|2021-12-08 11:48:10|736666|735666|737068.5|735068.5|737108.9|735670.1|736663.5|735043.2|40
1638964100000|2021-12-08 11:48:20|737084.1|735084.1|736979.3|734979.3|737093.5|735558.6|736462.1|734961.7|38
1638964110000|2021-12-08 11:48:30|736977.9|734977.9|737035.4|735035.4|737271.9|735769.3|736755.1|734972.2|38
1638964120000|2021-12-08 11:48:40|737020.7|735020.7|736844.3|734844.3|737031.7|735433|736341.4|734844.3|40
1638964130000|2021-12-08 11:48:50|736352.3|735352.3|736731.9|734731.9|736856.2|735360.7|736237.3|734724.8|38
1638964140000|2021-12-08 11:49:00|736741.2|734741.2|736751.4|734751.4|736762|735232.3|736216.7|734729.1|39
1638964150000|2021-12-08 11:49:10|736753.4|734753.4|736755|734755|736802.7|735307.8|736234.4|734746.5|39
1638964160000|2021-12-08 11:49:20|736752.3|734752.3|736778.2|734778.2|736778.2|735240.4|736220.7|734745.7|33
1638964170000|2021-12-08 11:49:30|736792.4|734792.4|737104.9|735104.9|737118.3|735289.6|736289.6|734792.4|39
1638964180000|2021-12-08 11:49:40|737119.9|735119.9|737155.4|735155.4|737155.6|735155.6|737094.8|735094.8|39
1638964190000|2021-12-08 11:49:50|737181.4|735181.4|736749.5|735749.5|737234.6|735749.5|736715.9|735162.5|35
1638964200000|2021-12-08 11:50:00|737256.5|735256.5|737258.9|735258.9|737260.2|735753.7|736752.9|735242.7|32
1638964210000|2021-12-08 11:50:10|737259.4|735259.4|737326.3|735326.3|737431.9|735767|736755.6|735245.4|36
1638964220000|2021-12-08 11:50:20|737354.9|735354.9|736744.7|735744.7|737372.9|735762.1|736744.7|735273.7|36
1638964230000|2021-12-08 11:50:30|737234.5|735234.5|737254.1|735254.1|737277.7|735734.7|736734.7|735230.4|36
1638964240000|2021-12-08 11:50:40|737258.4|735258.4|736727.1|735727.1|737258.4|735734.1|736707.6|735203.8|36
1638964250000|2021-12-08 11:50:50|737285|735285|737349.8|735349.8|737349.8|735783.5|736774.8|735284|36
1638964260000|2021-12-08 11:51:00|737353.3|735353.3|737346.7|735346.7|737401.7|735845.8|736741.2|735274.6|38
1638964270000|2021-12-08 11:51:10|737348.3|735348.3|737382.2|735382.2|737393.8|735918.2|736882.6|735304.4|31
1638964280000|2021-12-08 11:51:20|737380.6|735380.6|737392.5|735392.5|737422.5|735938.8|736861.8|735332.6|32
1638964290000|2021-12-08 11:51:30|737396.4|735396.4|737338.9|735338.9|737409.3|735920.7|736889.9|735338.9|33
1638964300000|2021-12-08 11:51:40|737317.3|735317.3|736917.7|735917.7|737390|735917.7|736834.3|735317.3|37
1638964310000|2021-12-08 11:51:50|736917|735917|736864.4|735864.4|737406.2|735917.8|736846.7|735347.2|36
1638964320000|2021-12-08 11:52:00|736877|735877|737447.2|735447.2|737467.5|735969|736862.9|735389.2|36
1638964330000|2021-12-08 11:52:10|737463.4|735463.4|736919.8|735919.8|737472|735958.5|736892.6|735388.6|32
1638964340000|2021-12-08 11:52:20|736911.7|735911.7|736906|735906|737426.6|735922.8|736885.9|735400.7|27
1638964350000|2021-12-08 11:52:30|736912.1|735912.1|736639|735639|737396.5|735912.1|736617|735123.3|35
1638964360000|2021-12-08 11:52:40|737155|735155|737361.6|735361.6|737361.6|735845.4|736612|735135.4|36
1638964370000|2021-12-08 11:52:50|737350.2|735350.2|737267.9|735267.9|737350.2|735759|736718.5|735247.1|39
1638964380000|2021-12-08 11:53:00|737252.3|735252.3|736652.4|735652.4|737259.3|735688|736647.6|735153.5|36
1638964390000|2021-12-08 11:53:10|736658.4|735658.4|736655.6|735655.6|737208.6|735697.9|736641.9|735162.4|36
1638964400000|2021-12-08 11:53:20|736658.7|735658.7|736685.4|735685.4|736685.4|735685.4|736642.3|735642.3|34
1638964410000|2021-12-08 11:53:30|736685.3|735685.3|736541.9|735541.9|737228.7|735722.5|736539|735181.5|36
1638964420000|2021-12-08 11:53:40|736541.4|735541.4|736527.3|735527.3|736541.4|735541.4|736453.6|735453.6|37
1638964430000|2021-12-08 11:53:50|736527.2|735527.2|736616.1|735616.1|737113.5|735628.5|736478.5|735113.5|28
1638964440000|2021-12-08 11:54:00|736625.7|735625.7|736603.5|735603.5|736629.1|735629.1|736599|735599|27
1638964450000|2021-12-08 11:54:10|737045.6|735045.6|736503.2|735503.2|737062|735551.3|736478.9|735045.6|31
1638964460000|2021-12-08 11:54:20|736502.8|735502.8|736378.7|735378.7|736504.8|735504.8|736339.4|735339.4|36
1638964470000|2021-12-08 11:54:30|736376.3|735376.3|736269.5|735269.5|736883.6|735450|736269.2|734883.6|30
1638964480000|2021-12-08 11:54:40|736273.8|735273.8|736892.6|734892.6|736917|735349.4|736260|734879.8|36
1638964490000|2021-12-08 11:54:50|736891.4|734891.4|736889.8|734889.8|736902.1|734902.1|736878.2|734878.2|32
1638964500000|2021-12-08 11:55:00|736896.8|734896.8|736416.5|735416.5|736938.6|735443.7|736353.2|734857|38
1638964510000|2021-12-08 11:55:10|736407.7|735407.7|736860.3|734860.3|736889.5|735407.7|736382.3|734855.7|37
1638964520000|2021-12-08 11:55:20|736877.3|734877.3|736831.5|734831.5|736877.3|735373.2|736331.5|734825.9|35
1638964530000|2021-12-08 11:55:30|736825.5|734825.5|736258.8|735258.8|736842.7|735287.2|736243.4|734812.7|35
1638964540000|2021-12-08 11:55:40|736268.6|735268.6|736293|735293|736325.4|735325.4|736246.2|735246.2|31
1638964550000|2021-12-08 11:55:50|736288|735288|736219.1|735219.1|736290.9|735290.9|736200.1|735200.1|29
1638964560000|2021-12-08 11:56:00|736223.4|735223.4|736240.1|735240.1|736240.1|735240.1|736208.1|735208.1|38
1638964570000|2021-12-08 11:56:10|736205.2|735205.2|736215.8|735215.8|736233.7|735233.7|736181.5|735181.5|30
1638964580000|2021-12-08 11:56:20|736215.9|735215.9|736209.8|735209.8|736224.8|735224.8|736203.2|735203.2|35
1638964590000|2021-12-08 11:56:30|736208.9|735208.9|736318.1|735318.1|736770.6|735342.8|736208.9|734768.9|37
1638964600000|2021-12-08 11:56:40|736324.3|735324.3|736348.6|735348.6|736387.6|735387.6|736318.1|735318.1|36
1638964610000|2021-12-08 11:56:50|736350.3|735350.3|736422|735422|736902.8|735440.8|736339.3|734880|34
1638964620000|2021-12-08 11:57:00|736413.1|735413.1|736437.7|735437.7|736920.6|735448|736387.4|734890.7|25
1638964630000|2021-12-08 11:57:10|736431.5|735431.5|736551.7|735551.7|736554.2|735554.2|736431.5|735431.5|32
1638964640000|2021-12-08 11:57:20|736544|735544|736569.9|735569.9|736583.7|735583.7|736539.3|735539.3|33
1638964650000|2021-12-08 11:57:30|736580.8|735580.8|737053.6|735053.6|737070.8|735588.7|736553.2|735036.9|38
1638964660000|2021-12-08 11:57:40|737071.5|735071.5|736562.5|735562.5|737075.5|735570.2|736543.2|735052|28
1638964670000|2021-12-08 11:57:50|736551.5|735551.5|737028.6|735028.6|737062.5|735553.3|736527|735020.5|24
1638964680000|2021-12-08 11:58:00|736517.6|735517.6|736984.1|734984.1|737004.1|735517.7|736485.3|734972.8|36
1638964690000|2021-12-08 11:58:10|736978.9|734978.9|736453.8|735453.8|736984.2|735453.8|736421.3|734925.5|32
1638964700000|2021-12-08 11:58:20|736451|735451|736595.6|735595.6|736602.2|735602.2|736451|735451|33
1638964710000|2021-12-08 11:58:30|736602.9|735602.9|736597.1|735597.1|736603.1|735603.1|736585.5|735585.5|31
1638964720000|2021-12-08 11:58:40|736609.4|735609.4|736734.5|735734.5|737215.6|735740.6|736609.4|735202.7|33
1638964730000|2021-12-08 11:58:50|736740.2|735740.2|737266|735266|737266|735775|736727.6|735251.1|33
1638964740000|2021-12-08 11:59:00|737268|735268|736793.3|735793.3|737271.3|735798.4|736743.3|735256.9|38
1638964750000|2021-12-08 11:59:10|736792.9|735792.9|736807.7|735807.7|736812.2|735812.2|736782.1|735782.1|35
1638964760000|2021-12-08 11:59:20|736806.4|735806.4|736722.5|735722.5|736810.8|735810.8|736704.9|735704.9|35
1638964770000|2021-12-08 11:59:30|736743.1|735743.1|736632.7|735632.7|736743.1|735743.1|736632.7|735632.7|28
1638964780000|2021-12-08 11:59:40|736602.8|735602.8|736668.2|735668.2|737150.5|735694.8|736602.8|735107|36
1638964790000|2021-12-08 11:59:50|737166.3|735166.3|737164.4|735164.4|737182.9|735182.9|737146.5|735146.5|38
1638964800000|2021-12-08 12:00:00|737161.1|735161.1|736607.8|735607.8|737167|735651.7|736600.2|735105.4|34
1638964810000|2021-12-08 12:00:10|736596.6|735596.6|736604.8|735604.8|736635.2|735635.2|736594.5|735594.5|32
1638964820000|2021-12-08 12:00:20|736612.6|735612.6|736621.1|735621.1|737154.9|735691.2|736600.2|735138.5|37
1638964830000|2021-12-08 12:00:30|736612.4|735612.4|736576.5|735576.5|736624.1|735624.1|736573.6|735573.6|36
1638964840000|2021-12-08 12:00:40|736584.9|735584.9|736520.1|735520.1|736589.4|735589.4|736510.7|735510.7|33
1638964850000|2021-12-08 12:00:50|736518.7|735518.7|737130.5|735130.5|737140.9|735538.1|736500.9|735113.1|36
1638964860000|2021-12-08 12:01:00|737116.1|735116.1|736714.5|735714.5|737207.4|735725.3|736708.2|735116.1|31
1638964870000|2021-12-08 12:01:10|736714.6|735714.6|736899.9|735899.9|736900.4|735900.4|736705.4|735705.4|31
1638964880000|2021-12-08 12:01:20|736914.7|735914.7|736881.5|735881.5|737411.1|735914.7|736862.7|735411.1|35
1638964890000|2021-12-08 12:01:30|736899.5|735899.5|736849.8|735849.8|737343.3|735909.2|736716.4|735255.6|37
1638964900000|2021-12-08 12:01:40|736823.5|735823.5|736923.2|735923.2|737381.2|735923.2|736816.9|735318|35
1638964910000|2021-12-08 12:01:50|736939.9|735939.9|736769.3|735769.3|737444.9|735939.9|736752.4|735263|36
1638964920000|2021-12-08 12:02:00|736759.8|735759.8|736791.3|735791.3|737289.5|735801|736758.3|735289.5|35
1638964930000|2021-12-08 12:02:10|736789|735789|736824.8|735824.8|736824.8|735824.8|736751.2|735751.2|33
1638964940000|2021-12-08 12:02:20|736826.6|735826.6|737326.3|735326.3|737342.5|735842|736807.3|735298.4|32
1638964950000|2021-12-08 12:02:30|737327.6|735327.6|736905.8|735905.8|737340.7|735930|736832.8|735327|35
1638964960000|2021-12-08 12:02:40|736914.3|735914.3|736953.3|735953.3|736953.3|735953.3|736901.1|735901.1|31
1638964970000|2021-12-08 12:02:50|736951.4|735951.4|736901.1|735901.1|737430.3|735955.4|736874.7|735399.1|34
1638964980000|2021-12-08 12:03:00|736901.8|735901.8|736905.8|735905.8|736906.9|735906.9|736867.9|735867.9|36
1638964990000|2021-12-08 12:03:10|736908.5|735908.5|736972.6|735972.6|736979.8|735979.8|736908.5|735908.5|31
1638965000000|2021-12-08 12:03:20|736974.4|735974.4|736999.2|735999.2|736999.4|735999.4|736957.2|735957.2|30
1638965010000|2021-12-08 12:03:30|736999.7|735999.7|736995|735995|737015.8|736015.8|736984.5|735984.5|28
1638965020000|2021-12-08 12:03:40|736995.3|735995.3|737002.1|736002.1|737018.9|736018.9|736995.3|735995.3|31
1638965030000|2021-12-08 12:03:50|737003.2|736003.2|737432.7|735432.7|737432.7|736011|736990.2|735416|32
1638965040000|2021-12-08 12:04:00|737434.3|735434.3|737053.2|736053.2|737434.3|736081.9|736896|735407.2|34
1638965050000|2021-12-08 12:04:10|737038|736038|737054.2|736054.2|737102.8|736102.8|736909.8|735909.8|36
1638965060000|2021-12-08 12:04:20|737038.9|736038.9|737031.8|736031.8|737053.6|736053.6|737026.8|736026.8|33
1638965070000|2021-12-08 12:04:30|737034.6|736034.6|736989.9|735989.9|737034.6|736034.6|736982.1|735982.1|32
1638965080000|2021-12-08 12:04:40|736996.5|735996.5|736923.8|735923.8|736996.5|735996.5|736923.8|735923.8|31
1638965090000|2021-12-08 12:04:50|736925|735925|736916.9|735916.9|736925|735925|736911.8|735911.8|25
1638965100000|2021-12-08 12:05:00|736922.4|735922.4|736967.9|735967.9|736973.8|735973.8|736909|735909|31
1638965110000|2021-12-08 12:05:10|736966.8|735966.8|736989.9|735989.9|737002.6|736002.6|736952.5|735952.5|24
1638965120000|2021-12-08 12:05:20|737002.6|736002.6|737058.1|736058.1|737551.5|736062.6|736981.6|735539.3|33
1638965130000|2021-12-08 12:05:30|737049.4|736049.4|737089.7|736089.7|737554.8|736097.9|737049.2|735554.8|35
1638965140000|2021-12-08 12:05:40|737090.8|736090.8|737603|735603|737603|736099.3|737070.6|735583.9|28
1638965150000|2021-12-08 12:05:50|737105.8|736105.8|737172.3|736172.3|737175.3|736175.3|737105.8|736105.8|30
1638965160000|2021-12-08 12:06:00|737157.9|736157.9|737183.4|736183.4|737188.6|736188.6|737157.9|736157.9|31
1638965170000|2021-12-08 12:06:10|737180.6|736180.6|737253.9|736253.9|737257.5|736257.5|737153.2|736153.2|36
1638965180000|2021-12-08 12:06:20|737255.7|736255.7|737249.1|736249.1|737261.2|736261.2|737246.8|736246.8|26
1638965190000|2021-12-08 12:06:30|737249.3|736249.3|737304.7|736304.7|737304.7|736304.7|737242.1|736242.1|26
1638965200000|2021-12-08 12:06:40|737340.3|736340.3|737241.2|736241.2|737340.3|736340.3|737223.5|736223.5|39
1638965210000|2021-12-08 12:06:50|737240.4|736240.4|737167.6|736167.6|737250.4|736250.4|737117.4|736117.4|29
1638965220000|2021-12-08 12:07:00|737170.5|736170.5|737306.1|736306.1|737320.6|736320.6|737165.1|736165.1|35
1638965230000|2021-12-08 12:07:10|737302.2|736302.2|737264.2|736264.2|737308.6|736308.6|737262.2|736262.2|35
1638965240000|2021-12-08 12:07:20|737261.2|736261.2|737286.7|736286.7|737837.6|736307.3|737249.5|735745.4|35
1638965250000|2021-12-08 12:07:30|737292.2|736292.2|737704.7|735704.7|737776.7|736322.1|737254.5|735704.7|31
1638965260000|2021-12-08 12:07:40|737696|735696|737216.8|736216.8|737729.9|736228.9|737188|735696|26
1638965270000|2021-12-08 12:07:50|737218.6|736218.6|737260.2|736260.2|737759|736266.9|737214.2|735759|22
1638965280000|2021-12-08 12:08:00|737262|736262|737346.1|736346.1|737353.5|736353.5|737259.9|736259.9|28
1638965290000|2021-12-08 12:08:10|737342|736342|737347.4|736347.4|737353.6|736353.6|737337.6|736337.6|27
1638965300000|2021-12-08 12:08:20|737354.8|736354.8|737334.6|736334.6|737354.8|736354.8|737334.6|736334.6|32
1638965310000|2021-12-08 12:08:30|737334.7|736334.7|737352|736352|737356.7|736356.7|737300.5|736300.5|34
1638965320000|2021-12-08 12:08:40|737353.6|736353.6|737327|736327|737353.6|736353.6|737305.7|736305.7|27
1638965330000|2021-12-08 12:08:50|737336.8|736336.8|737284.5|736284.5|737340.9|736340.9|737270.5|736270.5|31
1638965340000|2021-12-08 12:09:00|737283.8|736283.8|737185.9|736185.9|737709.2|736291.2|737184.6|735687.4|33
1638965350000|2021-12-08 12:09:10|737184.3|736184.3|737282.6|736282.6|737282.6|736282.6|737178.7|736178.7|34
1638965360000|2021-12-08 12:09:20|737298.9|736298.9|737369.6|736369.6|737844.2|736379.4|737298.9|735837.7|30
1638965370000|2021-12-08 12:09:30|737366.2|736366.2|737375.5|736375.5|737388.8|736388.8|737354.1|736354.1|32
1638965380000|2021-12-08 12:09:40|737374.4|736374.4|737429.8|736429.8|737429.8|736429.8|737362.6|736362.6|31
1638965390000|2021-12-08 12:09:50|737431.5|736431.5|737566.2|736566.2|737567.1|736567.1|737424.3|736424.3|34
1638965400000|2021-12-08 12:10:00|737552.5|736552.5|737559.3|736559.3|737563|736563|737532.5|736532.5|38
1638965410000|2021-12-08 12:10:10|737557.9|736557.9|737560.9|736560.9|737566.3|736566.3|737528.4|736528.4|37
1638965420000|2021-12-08 12:10:20|737561.4|736561.4|737543.8|736543.8|737563|736563|737482.8|736482.8|38
1638965430000|2021-12-08 12:10:30|737542.3|736542.3|737710.9|736710.9|737710.9|736710.9|737542.3|736542.3|32
1638965440000|2021-12-08 12:10:40|737719.2|736719.2|737737.6|736737.6|737737.6|736737.6|737668.4|736668.4|40
1638965450000|2021-12-08 12:10:50|737713.1|736713.1|737697|736697|737736.7|736736.7|737693.3|736693.3|38
1638965460000|2021-12-08 12:11:00|737723|736723|737751.7|736751.7|737780.1|736780.1|737714.1|736714.1|35
1638965470000|2021-12-08 12:11:10|737755.6|736755.6|737866.7|736866.7|737866.7|736866.7|737734.9|736734.9|37
1638965480000|2021-12-08 12:11:20|737861.4|736861.4|737845.5|736845.5|737868.1|736868.1|737814.7|736814.7|39
1638965490000|2021-12-08 12:11:30|737851.4|736851.4|737760.7|736760.7|737851.4|736851.4|737760.7|736760.7|38
1638965500000|2021-12-08 12:11:40|737767.9|736767.9|737748.7|736748.7|738299.2|736798.5|737740.4|736299.2|39
1638965510000|2021-12-08 12:11:50|737752.8|736752.8|737762.8|736762.8|737769.9|736769.9|737731.5|736731.5|33
1638965520000|2021-12-08 12:12:00|737764.6|736764.6|737769.8|736769.8|737799.6|736799.6|737728.3|736728.3|35
1638965530000|2021-12-08 12:12:10|737770.8|736770.8|737741.3|736741.3|737791.9|736791.9|737732.9|736732.9|30
1638965540000|2021-12-08 12:12:20|737740|736740|737766|736766|737768.8|736768.8|737738.5|736738.5|29
1638965550000|2021-12-08 12:12:30|737841|736841|737809.5|736809.5|737854.6|736854.6|737807.5|736807.5|35
1638965560000|2021-12-08 12:12:40|737808.9|736808.9|737894.3|736894.3|738321|736915.9|737799.7|736312.1|37
1638965570000|2021-12-08 12:12:50|737888.3|736888.3|737888.1|736888.1|737918.1|736918.1|737873.1|736873.1|36
1638965580000|2021-12-08 12:13:00|737892|736892|737771.9|736771.9|737918.3|736918.3|737771.9|736771.9|36
1638965590000|2021-12-08 12:13:10|737770|736770|737767.5|736767.5|737786.8|736786.8|737751.4|736751.4|35
1638965600000|2021-12-08 12:13:20|737764.4|736764.4|737761.1|736761.1|737804.5|736804.5|737761.1|736761.1|34
1638965610000|2021-12-08 12:13:30|737745.3|736745.3|737602.9|736602.9|737745.3|736745.3|737602.9|736602.9|34
1638965620000|2021-12-08 12:13:40|737601.9|736601.9|737612|736612|737617.9|736617.9|737594.3|736594.3|27
1638965630000|2021-12-08 12:13:50|737636.5|736636.5|737596|736596|737643.1|736643.1|737596|736596|34
1638965640000|2021-12-08 12:14:00|737596.8|736596.8|737621|736621|737621|736621|737594.9|736594.9|26
1638965650000|2021-12-08 12:14:10|737637|736637|737613.7|736613.7|737650.1|736650.1|737612.8|736612.8|29
1638965660000|2021-12-08 12:14:20|737627.2|736627.2|737612.6|736612.6|737632.5|736632.5|737608.6|736608.6|28
1638965670000|2021-12-08 12:14:30|737612.3|736612.3|737605.5|736605.5|737632.4|736632.4|737603.9|736603.9|31
1638965680000|2021-12-08 12:14:40|737609.2|736609.2|737591.3|736591.3|737620.8|736620.8|737590.2|736590.2|31
1638965690000|2021-12-08 12:14:50|737608.8|736608.8|737575.3|736575.3|737608.8|736608.8|737556.8|736556.8|34
1638965700000|2021-12-08 12:15:00|737579.8|736579.8|737531.3|736531.3|737588.7|736588.7|737530.6|736530.6|25
1638965710000|2021-12-08 12:15:10|737544.9|736544.9|737541.6|736541.6|737632.5|736632.5|737509.1|736509.1|31
1638965720000|2021-12-08 12:15:20|737538|736538|737665.4|736665.4|737665.4|736665.4|737538|736538|36
1638965730000|2021-12-08 12:15:30|737676.5|736676.5|737774.9|736774.9|737800.6|736800.6|737651.5|736651.5|36
1638965740000|2021-12-08 12:15:40|737774.7|736774.7|737902.4|736902.4|737913.5|736913.5|737773.8|736773.8|34
1638965750000|2021-12-08 12:15:50|737895.7|736895.7|737831.7|736831.7|737919.4|736919.4|737816.5|736816.5|33
1638965760000|2021-12-08 12:16:00|737816.2|736816.2|737860.3|736860.3|737873.2|736873.2|737816.2|736816.2|34
1638965770000|2021-12-08 12:16:10|737940.6|736940.6|737885|736885|738414.5|736964.9|737885|736414.5|34
1638965780000|2021-12-08 12:16:20|737877.8|736877.8|737961.2|736961.2|737961.2|736961.2|737877.8|736877.8|28
1638965790000|2021-12-08 12:16:30|737934.7|736934.7|737903.6|736903.6|737935.2|736935.2|737868|736868|35
1638965800000|2021-12-08 12:16:40|737913.3|736913.3|737916.3|736916.3|737962.2|736962.2|737913.3|736913.3|33
1638965810000|2021-12-08 12:16:50|737913.8|736913.8|737836.1|736836.1|737917.6|736917.6|737825.8|736825.8|28
1638965820000|2021-12-08 12:17:00|737834.9|736834.9|737831.5|736831.5|737849.7|736849.7|737804.2|736804.2|31
1638965830000|2021-12-08 12:17:10|737822.7|736822.7|737985.1|736985.1|737985.9|736985.9|737820.2|736820.2|31
1638965840000|2021-12-08 12:17:20|737982.8|736982.8|738001.4|737001.4|738017.5|737017.5|737982.5|736982.5|30
1638965850000|2021-12-08 12:17:30|737999.9|736999.9|738020|737020|738036.9|737036.9|737970.2|736970.2|29
1638965860000|2021-12-08 12:17:40|737979.9|736979.9|737997.2|736997.2|738034.7|737034.7|737979.7|736979.7|32
1638965870000|2021-12-08 12:17:50|738016.5|737016.5|737969.5|736969.5|738016.5|737016.5|737949.4|736949.4|27
1638965880000|2021-12-08 12:18:00|737976.8|736976.8|737967.3|736967.3|737978.4|736978.4|737958|736958|24
1638965890000|2021-12-08 12:18:10|737960.7|736960.7|737961.2|736961.2|737973.4|736973.4|737959.2|736959.2|20
1638965900000|2021-12-08 12:18:20|737965.2|736965.2|737967.6|736967.6|737972.2|736972.2|737960.1|736960.1|15
1638965910000|2021-12-08 12:18:30|737968|736968|737930.4|736930.4|737970.6|736970.6|737872.8|736872.8|26
1638965920000|2021-12-08 12:18:40|737951.6|736951.6|737960.3|736960.3|737982.8|736982.8|737910.7|736910.7|30
1638965930000|2021-12-08 12:18:50|737962.1|736962.1|737971.3|736971.3|737988.2|736988.2|737958.7|736958.7|25
1638965940000|2021-12-08 12:19:00|737970.7|736970.7|737919|736919|737973.2|736973.2|737919|736919|32
1638965950000|2021-12-08 12:19:10|737952.2|736952.2|737936.2|736936.2|737952.6|736952.6|737895.3|736895.3|37
1638965960000|2021-12-08 12:19:20|737937.3|736937.3|737819.3|736819.3|738126.6|737126.6|737809.4|736809.4|34
1638965970000|2021-12-08 12:19:30|737810.8|736810.8|737782.4|736782.4|737812.5|736812.5|737744.8|736744.8|35
1638965980000|2021-12-08 12:19:40|737774.7|736774.7|737754.6|736754.6|737798.7|736798.7|737729.8|736729.8|35
1638965990000|2021-12-08 12:19:50|737791.9|736791.9|737812.8|736812.8|737820.9|736820.9|737722.1|736722.1|34
1638966000000|2021-12-08 12:20:00|737786.5|736786.5|737844.8|736844.8|737870.8|736870.8|737786.5|736786.5|39
1638966010000|2021-12-08 12:20:10|737842.5|736842.5|737815.6|736815.6|737853.9|736853.9|737776.7|736776.7|38
1638966020000|2021-12-08 12:20:20|737816.2|736816.2|737762.8|736762.8|737816.2|736816.2|737762.8|736762.8|38
1638966030000|2021-12-08 12:20:30|737755.9|736755.9|737743.9|736743.9|737774.5|736774.5|737725.4|736725.4|33
1638966040000|2021-12-08 12:20:40|737735|736735|737726.6|736726.6|737740|736740|737710.8|736710.8|33
1638966050000|2021-12-08 12:20:50|737712.9|736712.9|737732.1|736732.1|737735|736735|737703.1|736703.1|28
1638966060000|2021-12-08 12:21:00|737726|736726|737721|736721|737759|736759|737678.7|736678.7|38
1638966070000|2021-12-08 12:21:10|737723.4|736723.4|737725.9|736725.9|737744.5|736744.5|737698.1|736698.1|36
1638966080000|2021-12-08 12:21:20|737725.4|736725.4|737797.3|736797.3|738234.4|736851.5|737699.2|736234.4|33
1638966090000|2021-12-08 12:21:30|737795.3|736795.3|737697.6|736697.6|737796|736796|737697.6|736697.6|31
1638966100000|2021-12-08 12:21:40|737698.1|736698.1|737790.5|736790.5|737821.9|736821.9|737696.2|736696.2|35
1638966110000|2021-12-08 12:21:50|737790.9|736790.9|737768.8|736768.8|737805.7|736805.7|737757|736757|33
1638966120000|2021-12-08 12:22:00|737769.2|736769.2|737838.4|736838.4|737863.4|736863.4|737768|736768|36
1638966130000|2021-12-08 12:22:10|737825.2|736825.2|737816.2|736816.2|738350.1|736852.2|737785.5|736302.8|36
1638966140000|2021-12-08 12:22:20|737819|736819|737846.5|736846.5|737860.7|736860.7|737802.4|736802.4|36
1638966150000|2021-12-08 12:22:30|737842.3|736842.3|737911.6|736911.6|737929|736929|737842.3|736842.3|31
1638966160000|2021-12-08 12:22:40|737905.7|736905.7|737914.1|736914.1|737939.9|736939.9|737877.9|736877.9|33
1638966170000|2021-12-08 12:22:50|737917.6|736917.6|737959.5|736959.5|737987.6|736987.6|737910|736910|34
1638966180000|2021-12-08 12:23:00|737959.1|736959.1|737943.3|736943.3|737966.5|736966.5|737941.6|736941.6|28
1638966190000|2021-12-08 12:23:10|737949.4|736949.4|737957.2|736957.2|737981.4|736981.4|737945.8|736945.8|29
1638966200000|2021-12-08 12:23:20|737954.2|736954.2|737965.4|736965.4|737985.3|736985.3|737946.2|736946.2|30
1638966210000|2021-12-08 12:23:30|737965|736965|737938.3|736938.3|737968.9|736968.9|737937.9|736937.9|35
1638966220000|2021-12-08 12:23:40|737937.8|736937.8|737956.9|736956.9|737975.4|736975.4|737934.5|736934.5|28
1638966230000|2021-12-08 12:23:50|737958.4|736958.4|737958.2|736958.2|737983.9|736983.9|737898.5|736898.5|36
1638966240000|2021-12-08 12:24:00|737957|736957|737975.6|736975.6|737997.8|736997.8|737948.9|736948.9|35
1638966250000|2021-12-08 12:24:10|737974.5|736974.5|737985.7|736985.7|737998.6|736998.6|737965.2|736965.2|26
1638966260000|2021-12-08 12:24:20|737982.4|736982.4|737937.1|736937.1|737983.2|736983.2|737933.9|736933.9|28
1638966270000|2021-12-08 12:24:30|737941.2|736941.2|737914.7|736914.7|737979.4|736979.4|737903.9|736903.9|33
1638966280000|2021-12-08 12:24:40|737916.2|736916.2|737874.1|736874.1|737919.6|736919.6|737860.5|736860.5|38
1638966290000|2021-12-08 12:24:50|737873.1|736873.1|737876|736876|737900.7|736900.7|737868.9|736868.9|30
1638966300000|2021-12-08 12:25:00|737894.2|736894.2|737884.1|736884.1|737941.1|736941.1|737880.3|736880.3|34
1638966310000|2021-12-08 12:25:10|737875.3|736875.3|737866.6|736866.6|737893.1|736893.1|737866.6|736866.6|25
1638966320000|2021-12-08 12:25:20|737869.8|736869.8|737754.2|736754.2|737869.9|736869.9|737754.2|736754.2|33
1638966330000|2021-12-08 12:25:30|737755.4|736755.4|737668.9|736668.9|737755.4|736755.4|737661.3|736661.3|35
1638966340000|2021-12-08 12:25:40|737671|736671|737801.7|736801.7|738313.6|736843.9|737671|736267.8|34
1638966350000|2021-12-08 12:25:50|737801|736801|737785.2|736785.2|738285.2|736811|737756|736257.8|38
1638966360000|2021-12-08 12:26:00|737802.2|736802.2|737954.3|736954.3|738413.8|736954.3|737797|736311.9|36
1638966370000|2021-12-08 12:26:10|737958.8|736958.8|737939.9|736939.9|738469.5|736981.6|737939.9|736461.8|36
1638966380000|2021-12-08 12:26:20|737951.5|736951.5|737882.1|736882.1|737963.3|736963.3|737882.1|736882.1|32
1638966390000|2021-12-08 12:26:30|737882.2|736882.2|738280.7|736280.7|738339.9|736882.2|737731.8|736275|40
1638966400000|2021-12-08 12:26:40|738288.6|736288.6|737853.3|736853.3|738288.6|736885.7|737820.8|736256.7|38
1638966410000|2021-12-08 12:26:50|737876|736876|737857.8|736857.8|737876|736876|737848.4|736848.4|31
1638966420000|2021-12-08 12:27:00|737854|736854|737852.5|736852.5|737860.1|736860.1|737840|736840|32
1638966430000|2021-12-08 12:27:10|737858.3|736858.3|737739.7|736739.7|737860.6|736860.6|737712.5|736712.5|34
1638966440000|2021-12-08 12:27:20|737720.7|736720.7|737785.2|736785.2|737793.6|736793.6|737696.7|736696.7|29
1638966450000|2021-12-08 12:27:30|737799.9|736799.9|737674.6|736674.6|737799.9|736799.9|737672.2|736672.2|29
1638966460000|2021-12-08 12:27:40|737674.2|736674.2|737665.5|736665.5|737699.1|736699.1|737656.1|736656.1|30
1638966470000|2021-12-08 12:27:50|737670|736670|737648.5|736648.5|737670|736670|737644.6|736644.6|20
1638966480000|2021-12-08 12:28:00|737652.8|736652.8|737610|736610|737657.5|736657.5|737601.2|736601.2|30
1638966490000|2021-12-08 12:28:10|737609|736609|737608.5|736608.5|737629.3|736629.3|737608.4|736608.4|23
1638966500000|2021-12-08 12:28:20|737606.9|736606.9|737618.8|736618.8|737618.8|736618.8|737604.7|736604.7|16
1638966510000|2021-12-08 12:28:30|737603.2|736603.2|737591.4|736591.4|737608.8|736608.8|737588.7|736588.7|20
1638966520000|2021-12-08 12:28:40|737593.3|736593.3|737627|736627|737627.7|736627.7|737592.7|736592.7|33
1638966530000|2021-12-08 12:28:50|737626|736626|737612.3|736612.3|737658.1|736658.1|737611.1|736611.1|22
1638966540000|2021-12-08 12:29:00|737613.6|736613.6|737746.5|736746.5|737773.3|736773.3|737613.6|736613.6|35
1638966550000|2021-12-08 12:29:10|737746.2|736746.2|737713.1|736713.1|737771.9|736771.9|737713.1|736713.1|34
1638966560000|2021-12-08 12:29:20|737714.2|736714.2|737708.9|736708.9|737720.3|736720.3|737708.3|736708.3|23
1638966570000|2021-12-08 12:29:30|737712.7|736712.7|737760|736760|737794.8|736794.8|737712.7|736712.7|34
1638966580000|2021-12-08 12:29:40|737779.9|736779.9|737740.9|736740.9|738204.2|736779.9|737674.9|736204.2|34
1638966590000|2021-12-08 12:29:50|737746.8|736746.8|737759.2|736759.2|737774.5|736774.5|737732|736732|35
1638966600000|2021-12-08 12:30:00|737801.8|736801.8|737781.7|736781.7|737865.4|736865.4|737781.7|736781.7|38
1638966610000|2021-12-08 12:30:10|737783|736783|737887.5|736887.5|737892|736892|737783|736783|36
1638966620000|2021-12-08 12:30:20|737889.5|736889.5|737879.2|736879.2|737899.6|736899.6|737866.2|736866.2|28
1638966630000|2021-12-08 12:30:30|737879.4|736879.4|737881.3|736881.3|737902.6|736902.6|737874.8|736874.8|28
1638966640000|2021-12-08 12:30:40|737880.4|736880.4|737874.7|736874.7|737897.5|736897.5|737864.7|736864.7|28
1638966650000|2021-12-08 12:30:50|737874.2|736874.2|737838.2|736838.2|737884.7|736884.7|737838.2|736838.2|25
1638966660000|2021-12-08 12:31:00|737844.5|736844.5|737818.9|736818.9|737844.5|736844.5|737804.7|736804.7|22
1638966670000|2021-12-08 12:31:10|737818.8|736818.8|737888.8|736888.8|737888.8|736888.8|737811.5|736811.5|28
1638966680000|2021-12-08 12:31:20|737872.6|736872.6|737888.3|736888.3|737895.6|736895.6|737872.6|736872.6|26
1638966690000|2021-12-08 12:31:30|737886.6|736886.6|737982.1|736982.1|738000.4|737000.4|737879.3|736879.3|28
1638966700000|2021-12-08 12:31:40|737976.4|736976.4|738084.8|737084.8|738138.4|737138.4|737976.4|736976.4|33
1638966710000|2021-12-08 12:31:50|738104.8|737104.8|738054.8|737054.8|738104.8|737104.8|738030|737030|35
1638966720000|2021-12-08 12:32:00|738066.5|737066.5|738113.8|737113.8|738148|737148|738048.2|737048.2|38
1638966730000|2021-12-08 12:32:10|738099.3|737099.3|738129.8|737129.8|738129.8|737129.8|738086.2|737086.2|27
1638966740000|2021-12-08 12:32:20|738140.3|737140.3|738213.8|737213.8|738264.2|737264.2|738104.8|737104.8|34
1638966750000|2021-12-08 12:32:30|738209.5|737209.5|738184.2|737184.2|738228|737228|738158.2|737158.2|30
1638966760000|2021-12-08 12:32:40|738185|737185|738160.5|737160.5|738226.3|737226.3|738132.9|737132.9|25
1638966770000|2021-12-08 12:32:50|738165.7|737165.7|738164.6|737164.6|738203.6|737203.6|738142.1|737142.1|25
1638966780000|2021-12-08 12:33:00|738165.8|737165.8|738210.9|737210.9|738232.3|737232.3|738158.8|737158.8|33
1638966790000|2021-12-08 12:33:10|738209.3|737209.3|738202.3|737202.3|738218|737218|738196.5|737196.5|16
1638966800000|2021-12-08 12:33:20|738201.9|737201.9|737997.2|736997.2|738220.8|737220.8|737993.6|736993.6|32
1638966810000|2021-12-08 12:33:30|737991.6|736991.6|737986.6|736986.6|738012.6|737012.6|737958.9|736958.9|28
1638966820000|2021-12-08 12:33:40|737995.5|736995.5|737981|736981|738005.5|737005.5|737947.5|736947.5|24
1638966830000|2021-12-08 12:33:50|737986.7|736986.7|737983.9|736983.9|737995.3|736995.3|737975.3|736975.3|19
1638966840000|2021-12-08 12:34:00|737980.6|736980.6|737986.9|736986.9|737992.8|736992.8|737938.9|736938.9|24
1638966850000|2021-12-08 12:34:10|737994.9|736994.9|737980.8|736980.8|737997.5|736997.5|737978.2|736978.2|22
1638966860000|2021-12-08 12:34:20|737980.9|736980.9|737956.7|736956.7|737987.6|736987.6|737938.8|736938.8|21
1638966870000|2021-12-08 12:34:30|737939.6|736939.6|737883.6|736883.6|737962.3|736962.3|737882.5|736882.5|19
1638966880000|2021-12-08 12:34:40|737885.9|736885.9|737936.9|736936.9|737936.9|736936.9|737841.5|736841.5|22
1638966890000|2021-12-08 12:34:50|737938.1|736938.1|737736.8|736736.8|737950.2|736950.2|737736.8|736736.8|36
1638966900000|2021-12-08 12:35:00|737735|736735|737732.8|736732.8|737797.2|736797.2|737726.5|736726.5|31
1638966910000|2021-12-08 12:35:10|737729.2|736729.2|737632.3|736632.3|737745.7|736745.7|737632.3|736632.3|29
1638966920000|2021-12-08 12:35:20|737614.5|736614.5|737600.3|736600.3|737622.6|736622.6|737600.3|736600.3|28
1638966930000|2021-12-08 12:35:30|737602.1|736602.1|737586.5|736586.5|737617|736617|737580|736580|27
1638966940000|2021-12-08 12:35:40|737583.9|736583.9|737547|736547|737596.8|736596.8|737544.8|736544.8|31
1638966950000|2021-12-08 12:35:50|737540.3|736540.3|737530.8|736530.8|737567.5|736567.5|737478.6|736478.6|32
1638966960000|2021-12-08 12:36:00|737529|736529|737391|736391|737545.4|736545.4|737363.7|736363.7|34
1638966970000|2021-12-08 12:36:10|737392.5|736392.5|737412.1|736412.1|737416.4|736416.4|737391.4|736391.4|28
1638966980000|2021-12-08 12:36:20|737414.4|736414.4|737407.1|736407.1|737421.2|736421.2|737400|736400|26
1638966990000|2021-12-08 12:36:30|737412.1|736412.1|737229.3|736229.3|737412.1|736412.1|737229.3|736229.3|30
1638967000000|2021-12-08 12:36:40|737230|736230|737209.3|736209.3|737230|736230|737183|736183|38
1638967010000|2021-12-08 12:36:50|737197.1|736197.1|737239.8|736239.8|737257.3|736257.3|737172|736172|36
1638967020000|2021-12-08 12:37:00|737241.3|736241.3|737350.6|736350.6|737356.9|736356.9|737241.3|736241.3|30
1638967030000|2021-12-08 12:37:10|737358.6|736358.6|737223.1|736223.1|737358.6|736358.6|737213|736213|22
1638967040000|2021-12-08 12:37:20|737221.1|736221.1|737180.5|736180.5|737221.1|736221.1|737177.5|736177.5|23
1638967050000|2021-12-08 12:37:30|737176.4|736176.4|737186.3|736186.3|737186.3|736186.3|737166.3|736166.3|21
1638967060000|2021-12-08 12:37:40|737172|736172|737163.7|736163.7|737187.8|736187.8|737148|736148|32
1638967070000|2021-12-08 12:37:50|737157.6|736157.6|737109.2|736109.2|737157.6|736157.6|737085|736085|28
1638967080000|2021-12-08 12:38:00|737105.3|736105.3|737127|736127|737210|736210|737104.2|736104.2|30
1638967090000|2021-12-08 12:38:10|737112.3|736112.3|737192.8|736192.8|737211|736211|737102.5|736102.5|35
1638967100000|2021-12-08 12:38:20|737201.4|736201.4|737193|736193|737203.8|736203.8|737182.2|736182.2|26
1638967110000|2021-12-08 12:38:30|737204.6|736204.6|737245.8|736245.8|737257|736257|737190|736190|35
1638967120000|2021-12-08 12:38:40|737246.8|736246.8|737192.6|736192.6|737246.8|736246.8|737183.1|736183.1|38
1638967130000|2021-12-08 12:38:50|737205.5|736205.5|737213.3|736213.3|737225.8|736225.8|737148.2|736148.2|36
1638967140000|2021-12-08 12:39:00|737210.4|736210.4|737215.3|736215.3|737215.3|736215.3|737189.1|736189.1|30
1638967150000|2021-12-08 12:39:10|737221.2|736221.2|737193.4|736193.4|737221.2|736221.2|737184.8|736184.8|23
1638967160000|2021-12-08 12:39:20|737194.8|736194.8|737182.5|736182.5|737199.1|736199.1|737166.7|736166.7|37
1638967170000|2021-12-08 12:39:30|737197.7|736197.7|737208.7|736208.7|737220.4|736220.4|737180.2|736180.2|29
1638967180000|2021-12-08 12:39:40|737206|736206|737196.1|736196.1|737218.8|736218.8|737189.6|736189.6|34
1638967190000|2021-12-08 12:39:50|737194.1|736194.1|737184|736184|737212.5|736212.5|737167.6|736167.6|37
1638967200000|2021-12-08 12:40:00|737184.9|736184.9|737193.7|736193.7|737207.2|736207.2|737175.1|736175.1|26
1638967210000|2021-12-08 12:40:10|737193.1|736193.1|737247.4|736247.4|737257.3|736257.3|737181.8|736181.8|28
1638967220000|2021-12-08 12:40:20|737054.8|736054.8|737029.6|736029.6|737054.8|736054.8|736989.2|735989.2|34
1638967230000|2021-12-08 12:40:30|737067.3|736067.3|737101.3|736101.3|737107.5|736107.5|737020.3|736020.3|36
1638967240000|2021-12-08 12:40:40|737099.6|736099.6|737081.3|736081.3|737100|736100|737077.8|736077.8|24
1638967250000|2021-12-08 12:40:50|737086.9|736086.9|737086.3|736086.3|737096.9|736096.9|737079.5|736079.5|24
1638967260000|2021-12-08 12:41:00|737066|736066|737091.3|736091.3|737101.5|736101.5|737060.6|736060.6|30
1638967270000|2021-12-08 12:41:10|737102.1|736102.1|737134.2|736134.2|737135.5|736135.5|737101.2|736101.2|27
1638967280000|2021-12-08 12:41:20|737130.1|736130.1|737135.9|736135.9|737144.8|736144.8|737130.1|736130.1|28
1638967290000|2021-12-08 12:41:30|737133.4|736133.4|737124.4|736124.4|737139.5|736139.5|737123.6|736123.6|26
1638967300000|2021-12-08 12:41:40|737134.1|736134.1|737107.9|736107.9|737134.1|736134.1|737097.5|736097.5|35
1638967310000|2021-12-08 12:41:50|737109.4|736109.4|737142|736142|737153.6|736153.6|737101.1|736101.1|37
1638967320000|2021-12-08 12:42:00|737143.7|736143.7|737166.5|736166.5|737179.5|736179.5|737141.9|736141.9|29
1638967330000|2021-12-08 12:42:10|737177.8|736177.8|737191.4|736191.4|737202.2|736202.2|737167.7|736167.7|28
1638967340000|2021-12-08 12:42:20|737197.1|736197.1|737296.2|736296.2|737332.6|736332.6|737185.1|736185.1|33
1638967350000|2021-12-08 12:42:30|737300.4|736300.4|737295.3|736295.3|737300.4|736300.4|737269.9|736269.9|35
1638967360000|2021-12-08 12:42:40|737286.2|736286.2|737288.9|736288.9|737302|736302|737279|736279|25
1638967370000|2021-12-08 12:42:50|737289.1|736289.1|737278.2|736278.2|737299.9|736299.9|737276.6|736276.6|35
1638967380000|2021-12-08 12:43:00|737278.7|736278.7|737247|736247|737285.1|736285.1|737242.7|736242.7|35
1638967390000|2021-12-08 12:43:10|737256.4|736256.4|737236.6|736236.6|737263|736263|737232.2|736232.2|33
1638967400000|2021-12-08 12:43:20|737233.2|736233.2|737278.7|736278.7|737287.4|736287.4|737216.8|736216.8|33
1638967410000|2021-12-08 12:43:30|737273.7|736273.7|737269.3|736269.3|737320.2|736320.2|737266.7|736266.7|36
1638967420000|2021-12-08 12:43:40|737270.3|736270.3|737342|736342|737348.7|736348.7|737266.7|736266.7|38
1638967430000|2021-12-08 12:43:50|737330.1|736330.1|737346.3|736346.3|737350.3|736350.3|737323.3|736323.3|31
1638967440000|2021-12-08 12:44:00|737346.5|736346.5|737353.1|736353.1|737362.8|736362.8|737346.4|736346.4|26
1638967450000|2021-12-08 12:44:10|737358.1|736358.1|737368.3|736368.3|737384.1|736384.1|737356.5|736356.5|27
1638967460000|2021-12-08 12:44:20|737368.1|736368.1|737422.9|736422.9|737432.1|736432.1|737368.1|736368.1|31
1638967470000|2021-12-08 12:44:30|737423.3|736423.3|737494.3|736494.3|737504.5|736504.5|737407.1|736407.1|31
1638967480000|2021-12-08 12:44:40|737497|736497|737486.1|736486.1|737497|736497|737484.7|736484.7|19
1638967490000|2021-12-08 12:44:50|737487.5|736487.5|737481.6|736481.6|737492.5|736492.5|737480|736480|15
1638967500000|2021-12-08 12:45:00|737488.8|736488.8|737485.9|736485.9|737498.6|736498.6|737474.7|736474.7|28
1638967510000|2021-12-08 12:45:10|737492.4|736492.4|737458.1|736458.1|737492.4|736492.4|737436.3|736436.3|34
1638967520000|2021-12-08 12:45:20|737470.7|736470.7|737478.6|736478.6|737478.6|736478.6|737450.8|736450.8|29
1638967530000|2021-12-08 12:45:30|737469.1|736469.1|737476.4|736476.4|737494.9|736494.9|737454.3|736454.3|28
1638967540000|2021-12-08 12:45:40|737481.5|736481.5|737658.5|736658.5|737686.3|736686.3|737469.6|736469.6|35
1638967550000|2021-12-08 12:45:50|737654.7|736654.7|737692.1|736692.1|737705.3|736705.3|737630.3|736630.3|31
1638967560000|2021-12-08 12:46:00|737689.2|736689.2|737690.2|736690.2|737705|736705|737661.9|736661.9|34
1638967570000|2021-12-08 12:46:10|737696.6|736696.6|737690.1|736690.1|737704|736704|737675|736675|30
1638967580000|2021-12-08 12:46:20|737707.7|736707.7|737710|736710|737720.4|736720.4|737693.1|736693.1|36
1638967590000|2021-12-08 12:46:30|737705.4|736705.4|737714.7|736714.7|737725.3|736725.3|737682.5|736682.5|30
1638967600000|2021-12-08 12:46:40|737714.8|736714.8|737946.5|736946.5|737946.5|736946.5|737708.4|736708.4|32
1638967610000|2021-12-08 12:46:50|737957.6|736957.6|737980.9|736980.9|737988.5|736988.5|737920.4|736920.4|37
1638967620000|2021-12-08 12:47:00|737979.6|736979.6|737974|736974|737979.6|736979.6|737957.8|736957.8|38
1638967630000|2021-12-08 12:47:10|737972.2|736972.2|737978|736978|737988|736988|737944.5|736944.5|39
1638967640000|2021-12-08 12:47:20|737980.2|736980.2|737985.8|736985.8|738020.5|737020.5|737966.9|736966.9|39
1638967650000|2021-12-08 12:47:30|737986.4|736986.4|737961.2|736961.2|737986.7|736986.7|737951.3|736951.3|39
1638967660000|2021-12-08 12:47:40|737965.1|736965.1|737911.4|736911.4|737965.1|736965.1|737901.5|736901.5|31
1638967670000|2021-12-08 12:47:50|737900|736900|737817.1|736817.1|738344.3|736900|737813.4|736338.8|34
1638967680000|2021-12-08 12:48:00|737816.4|736816.4|737934|736934|737959|736959|737778.1|736778.1|36
1638967690000|2021-12-08 12:48:10|737935.1|736935.1|737822|736822|738372.8|736946.3|737817.6|736321|38
1638967700000|2021-12-08 12:48:20|738304.3|736304.3|737620.9|736620.9|738304.3|736789.4|737620.9|736130.2|37
1638967710000|2021-12-08 12:48:30|737620.2|736620.2|737557.7|736557.7|737620.2|736620.2|737557.4|736557.4|37
1638967720000|2021-12-08 12:48:40|737569.9|736569.9|737564.2|736564.2|737582.5|736582.5|737555.5|736555.5|34
1638967730000|2021-12-08 12:48:50|737562.6|736562.6|737511.8|736511.8|737574.8|736574.8|737501.1|736501.1|25
1638967740000|2021-12-08 12:49:00|737522|736522|737341.6|736341.6|737875.8|736522|737340.2|735857.1|35
1638967750000|2021-12-08 12:49:10|737350.9|736350.9|737343.8|736343.8|737392.2|736392.2|737326.5|736326.5|38
1638967760000|2021-12-08 12:49:20|737367|736367|737254.5|736254.5|737367|736367|737247.8|736247.8|37
1638967770000|2021-12-08 12:49:30|737258.1|736258.1|737291.2|736291.2|737305.5|736305.5|737253.8|736253.8|24
1638967780000|2021-12-08 12:49:40|737290.3|736290.3|737200.5|736200.5|737290.3|736290.3|737163.7|736163.7|32
1638967790000|2021-12-08 12:49:50|737179.4|736179.4|737117.7|736117.7|737179.8|736179.8|737067|736067|35
1638967800000|2021-12-08 12:50:00|737113.7|736113.7|737165|736165|737223.1|736223.1|737113.7|736113.7|32
1638967810000|2021-12-08 12:50:10|737145|736145|737080.3|736080.3|737685|736223.2|737067.7|735685|35
1638967820000|2021-12-08 12:50:20|737088.8|736088.8|737047|736047|737088.8|736088.8|737042.6|736042.6|35
1638967830000|2021-12-08 12:50:30|737055.7|736055.7|737060.2|736060.2|737097.3|736097.3|737043.6|736043.6|34
1638967840000|2021-12-08 12:50:40|737063.8|736063.8|737053.8|736053.8|737070.4|736070.4|737053.8|736053.8|22
1638967850000|2021-12-08 12:50:50|737053|736053|736885.2|735885.2|737053|736053|736877.2|735877.2|38
1638967860000|2021-12-08 12:51:00|737367.7|735367.7|736819.8|735819.8|737367.7|735860.4|736792.7|735367.7|37
1638967870000|2021-12-08 12:51:10|736803.6|735803.6|736822.3|735822.3|736823.7|735823.7|736769.8|735769.8|36
1638967880000|2021-12-08 12:51:20|736885.4|735885.4|737421.4|735421.4|737514.9|736000|736870.9|735376.5|35
1638967890000|2021-12-08 12:51:30|737410.5|735410.5|737429|735429|737435.4|735435.4|737391.3|735391.3|31
1638967900000|2021-12-08 12:51:40|737428.6|735428.6|737458.3|735458.3|737512.3|735960.6|736898.8|735399.9|36
1638967910000|2021-12-08 12:51:50|737467.7|735467.7|736984.7|735984.7|737467.7|735984.7|736940.5|735441.7|31
1638967920000|2021-12-08 12:52:00|736960.9|735960.9|737574.4|735574.4|737576|736069.7|736960.9|735540.2|36
1638967930000|2021-12-08 12:52:10|737576.7|735576.7|736981|735981|737576.7|735983.7|736933.6|735449.8|27
1638967940000|2021-12-08 12:52:20|737494.4|735494.4|736942.9|735942.9|737505.1|735992|736942.9|735453.9|33
1638967950000|2021-12-08 12:52:30|737444.7|735444.7|736979.8|735979.8|737465.3|735990.5|736953.7|735444.7|31
1638967960000|2021-12-08 12:52:40|736983.4|735983.4|736964.3|735964.3|736983.4|735983.4|736901|735901|24
1638967970000|2021-12-08 12:52:50|736964.6|735964.6|737605.3|735605.3|737629|736073.7|736964.6|735519.6|37
1638967980000|2021-12-08 12:53:00|737610.6|735610.6|737631.1|735631.1|737644.8|735644.8|737604.9|735604.9|30
1638967990000|2021-12-08 12:53:10|737645.9|735645.9|737158.3|736158.3|737645.9|736158.3|737080.2|735583.2|36
1638968000000|2021-12-08 12:53:20|737148.4|736148.4|737153.9|736153.9|737651.6|736164.3|737141.7|735634.9|35
1638968010000|2021-12-08 12:53:30|737166.2|736166.2|737091.4|736091.4|737625.4|736166.2|737089.6|735569.7|30
1638968020000|2021-12-08 12:53:40|737092.4|736092.4|737192.5|736192.5|737192.5|736192.5|737088.7|736088.7|29
1638968030000|2021-12-08 12:53:50|737194.2|736194.2|737172|736172|737685.9|736220.7|737152.4|735665.4|31
1638968040000|2021-12-08 12:54:00|737167.9|736167.9|737199.6|736199.6|737208.1|736208.1|737167.9|736167.9|25
1638968050000|2021-12-08 12:54:10|737208.3|736208.3|737336.3|736336.3|737336.3|736336.3|737193.4|736193.4|22
1638968060000|2021-12-08 12:54:20|737332.7|736332.7|737341.1|736341.1|737348.8|736348.8|737277.7|736277.7|35
1638968070000|2021-12-08 12:54:30|737336.4|736336.4|737303.9|736303.9|737336.4|736336.4|737303.9|736303.9|37
1638968080000|2021-12-08 12:54:40|737294.1|736294.1|737368.3|736368.3|737890.8|736391.4|737294.1|735858.9|33
1638968090000|2021-12-08 12:54:50|737362.1|736362.1|737388.5|736388.5|737409.6|736409.6|737359.3|736359.3|31
1638968100000|2021-12-08 12:55:00|737379.9|736379.9|737439.6|736439.6|737462.6|736462.6|737379.9|736379.9|36
1638968110000|2021-12-08 12:55:10|737442.3|736442.3|737506.6|736506.6|737536|736536|737426.1|736426.1|40
1638968120000|2021-12-08 12:55:20|737507.8|736507.8|737484.8|736484.8|737509.2|736509.2|737471.8|736471.8|30
1638968130000|2021-12-08 12:55:30|737486.7|736486.7|737459|736459|737486.7|736486.7|737458.5|736458.5|29
1638968140000|2021-12-08 12:55:40|737460|736460|737434.8|736434.8|737460.1|736460.1|737430.1|736430.1|27
1638968150000|2021-12-08 12:55:50|737435.4|736435.4|737450.2|736450.2|737953.7|736471.3|737433.9|735953.7|37
1638968160000|2021-12-08 12:56:00|737435|736435|737483.7|736483.7|737492.5|736492.5|737415.7|736415.7|32
1638968170000|2021-12-08 12:56:10|737491.1|736491.1|737522.7|736522.7|737522.7|736522.7|737448.4|736448.4|37
1638968180000|2021-12-08 12:56:20|737526.4|736526.4|737431.1|736431.1|737535.5|736535.5|737429|736429|34
1638968190000|2021-12-08 12:56:30|737421|736421|737479.3|736479.3|737483.8|736483.8|737421|736421|31
1638968200000|2021-12-08 12:56:40|737479.2|736479.2|737443|736443|737486.6|736486.6|737415.1|736415.1|33
1638968210000|2021-12-08 12:56:50|737425.2|736425.2|737418.6|736418.6|737436.3|736436.3|737415.9|736415.9|31
1638968220000|2021-12-08 12:57:00|737419.4|736419.4|737399.6|736399.6|737873.7|736432.6|737372.8|735870.6|36
1638968230000|2021-12-08 12:57:10|737391.7|736391.7|737327.8|736327.8|737815.4|736423.3|737298.2|735815.4|36
1638968240000|2021-12-08 12:57:20|737321.7|736321.7|737293.2|736293.2|737321.9|736321.9|737288.6|736288.6|33
1638968250000|2021-12-08 12:57:30|737294|736294|737280.5|736280.5|737302|736302|737280.5|736280.5|30
1638968260000|2021-12-08 12:57:40|737294.5|736294.5|737116|736116|737731.9|736294.5|737115.8|735682.1|38
1638968270000|2021-12-08 12:57:50|737113.9|736113.9|737115.4|736115.4|737122|736122|737093.2|736093.2|34
1638968280000|2021-12-08 12:58:00|737139.8|736139.8|737116|736116|737141.3|736141.3|737114.6|736114.6|26
1638968290000|2021-12-08 12:58:10|737119.9|736119.9|737120.4|736120.4|737126.8|736126.8|737089.2|736089.2|30
1638968300000|2021-12-08 12:58:20|737104.8|736104.8|737121.7|736121.7|737135.8|736135.8|737095.1|736095.1|34
1638968310000|2021-12-08 12:58:30|737125.4|736125.4|737179.2|736179.2|737180.5|736180.5|737121.1|736121.1|34
1638968320000|2021-12-08 12:58:40|737179.5|736179.5|737212.1|736212.1|737657.1|736212.3|737119.7|735629.5|32
1638968330000|2021-12-08 12:58:50|737198.7|736198.7|737314.8|736314.8|737767.9|736319.3|737196.4|735755.7|34
1638968340000|2021-12-08 12:59:00|737317.9|736317.9|737294.3|736294.3|737317.9|736317.9|737237.4|736237.4|34
1638968350000|2021-12-08 12:59:10|737292.2|736292.2|737214.4|736214.4|737779.4|736310.6|737214.4|735732.8|38
1638968360000|2021-12-08 12:59:20|737216.9|736216.9|737224.4|736224.4|737237|736237|737191.2|736191.2|30
1638968370000|2021-12-08 12:59:30|737225.4|736225.4|737214.4|736214.4|737243.7|736243.7|737214.4|736214.4|30
1638968380000|2021-12-08 12:59:40|737217.9|736217.9|737326.1|736326.1|737825.2|736332|737212.4|735825.2|14
1638968390000|2021-12-08 12:59:50|737328.1|736328.1|737334.7|736334.7|737807.6|736338.7|737299.1|735807.6|33
1638968400000|2021-12-08 13:00:00|737330.7|736330.7|737312|736312|737852.4|736344.3|737312|735828.6|35
1638968410000|2021-12-08 13:00:10|737312.8|736312.8|737291.5|736291.5|737786.6|736322.9|737278.4|735761.5|35
1638968420000|2021-12-08 13:00:20|737292.9|736292.9|737443|736443|737443|736443|737292.9|736292.9|30
1638968430000|2021-12-08 13:00:30|737441.8|736441.8|737521.8|736521.8|737535.6|736535.6|737433|736433|33
1638968440000|2021-12-08 13:00:40|737522.7|736522.7|737609|736609|738137.6|736618.3|737517.6|736105.6|34
1638968450000|2021-12-08 13:00:50|737609.6|736609.6|737734.5|736734.5|738302.1|736809.9|737606.7|736249.8|35
1638968460000|2021-12-08 13:01:00|737733.5|736733.5|737706.5|736706.5|737784.9|736784.9|737706.5|736706.5|36
1638968470000|2021-12-08 13:01:10|737714.2|736714.2|737688.8|736688.8|737724.3|736724.3|737688.8|736688.8|32
1638968480000|2021-12-08 13:01:20|737701.2|736701.2|737708.1|736708.1|737714.6|736714.6|737676.7|736676.7|31
1638968490000|2021-12-08 13:01:30|737711.4|736711.4|737693.4|736693.4|737712.8|736712.8|737687.3|736687.3|26
1638968500000|2021-12-08 13:01:40|737692.1|736692.1|737762.6|736762.6|737762.6|736762.6|737692.1|736692.1|31
1638968510000|2021-12-08 13:01:50|737763.5|736763.5|737750|736750|737765|736765|737734|736734|29
1638968520000|2021-12-08 13:02:00|737751|736751|737739.4|736739.4|737776.9|736776.9|737735.6|736735.6|32
1638968530000|2021-12-08 13:02:10|737745.3|736745.3|737725.7|736725.7|737747.4|736747.4|737717.5|736717.5|29
1638968540000|2021-12-08 13:02:20|737724.6|736724.6|737710.1|736710.1|737725.2|736725.2|737709.7|736709.7|16
1638968550000|2021-12-08 13:02:30|737709.7|736709.7|737717.2|736717.2|737723.2|736723.2|737707.1|736707.1|34
1638968560000|2021-12-08 13:02:40|737716.5|736716.5|737756.8|736756.8|737758.5|736758.5|737716.5|736716.5|29
1638968570000|2021-12-08 13:02:50|737759.1|736759.1|737757.6|736757.6|737770.2|736770.2|737757.6|736757.6|28
1638968580000|2021-12-08 13:03:00|737757|736757|737738.2|736738.2|737769|736769|737738.2|736738.2|31
1638968590000|2021-12-08 13:03:10|737739.4|736739.4|737709.3|736709.3|737741.7|736741.7|737703.7|736703.7|29
1638968600000|2021-12-08 13:03:20|737709.7|736709.7|737700.4|736700.4|737709.7|736709.7|737697.2|736697.2|25
1638968610000|2021-12-08 13:03:30|737700.1|736700.1|737737.6|736737.6|737745.1|736745.1|737700.1|736700.1|22
1638968620000|2021-12-08 13:03:40|737737.3|736737.3|737728.9|736728.9|737738.7|736738.7|737702|736702|21
1638968630000|2021-12-08 13:03:50|737728.8|736728.8|737743.9|736743.9|737752.3|736752.3|737713.4|736713.4|30
1638968640000|2021-12-08 13:04:00|737756.3|736756.3|737545|736545|738082.7|736846.3|737545|736082.7|36
1638968650000|2021-12-08 13:04:10|737554.5|736554.5|737734.2|736734.2|737734.2|736734.2|737535.9|736535.9|37
1638968660000|2021-12-08 13:04:20|737734.1|736734.1|737662.4|736662.4|737779.3|736779.3|737662.4|736662.4|34
1638968670000|2021-12-08 13:04:30|737664|736664|737524.3|736524.3|737690.7|736690.7|737514.2|736514.2|35
1638968680000|2021-12-08 13:04:40|737526.1|736526.1|737542|736542|737562.6|736562.6|737525.8|736525.8|33
1638968690000|2021-12-08 13:04:50|737542.8|736542.8|737559.1|736559.1|737589.8|736589.8|737542.8|736542.8|31
1638968700000|2021-12-08 13:05:00|737558.7|736558.7|737537.6|736537.6|737558.7|736558.7|737530.2|736530.2|32
1638968710000|2021-12-08 13:05:10|737546.3|736546.3|737403|736403|737567|736567|737396.6|736396.6|35
1638968720000|2021-12-08 13:05:20|737402.4|736402.4|737368.7|736368.7|737404.7|736404.7|737356.7|736356.7|31
1638968730000|2021-12-08 13:05:30|737364.5|736364.5|737310.9|736310.9|737364.5|736364.5|737301.5|736301.5|32
1638968740000|2021-12-08 13:05:40|737312.2|736312.2|737326.4|736326.4|737328.5|736328.5|737312.2|736312.2|29
1638968750000|2021-12-08 13:05:50|737323.1|736323.1|737395.6|736395.6|737395.6|736395.6|737321.4|736321.4|28
1638968760000|2021-12-08 13:06:00|737386.5|736386.5|737354.2|736354.2|737386.6|736386.6|737327.7|736327.7|33
1638968770000|2021-12-08 13:06:10|737353.9|736353.9|737307.2|736307.2|737353.9|736353.9|737304.7|736304.7|27
1638968780000|2021-12-08 13:06:20|737309.5|736309.5|737191.4|736191.4|737314.8|736314.8|737143.8|736143.8|34
1638968790000|2021-12-08 13:06:30|737197.9|736197.9|737141.4|736141.4|737201.8|736201.8|737118.3|736118.3|36
1638968800000|2021-12-08 13:06:40|737140.4|736140.4|737136.9|736136.9|737147.9|736147.9|737123.2|736123.2|34
1638968810000|2021-12-08 13:06:50|737137.8|736137.8|737166.8|736166.8|737173.1|736173.1|737131.4|736131.4|26
1638968820000|2021-12-08 13:07:00|737160.2|736160.2|737122.7|736122.7|737164.8|736164.8|737096.3|736096.3|34
1638968830000|2021-12-08 13:07:10|737133|736133|737138.3|736138.3|737143.2|736143.2|737124|736124|26
1638968840000|2021-12-08 13:07:20|737126.8|736126.8|737029.8|736029.8|737126.8|736126.8|736999.3|735999.3|28
1638968850000|2021-12-08 13:07:30|737036.5|736036.5|737100.2|736100.2|737105.1|736105.1|737027.3|736027.3|39
1638968860000|2021-12-08 13:07:40|737105.9|736105.9|737065.8|736065.8|737111.3|736111.3|737057.2|736057.2|31
1638968870000|2021-12-08 13:07:50|737062.9|736062.9|737095.9|736095.9|737142.3|736142.3|737062.6|736062.6|32
1638968880000|2021-12-08 13:08:00|737094.9|736094.9|737143.4|736143.4|737143.4|736143.4|737092.3|736092.3|36
1638968890000|2021-12-08 13:08:10|737143.8|736143.8|737147.3|736147.3|737182.7|736182.7|737138.8|736138.8|24
1638968900000|2021-12-08 13:08:20|737151.3|736151.3|737183.6|736183.6|737199.9|736199.9|737151.3|736151.3|26
1638968910000|2021-12-08 13:08:30|737184.7|736184.7|737187.6|736187.6|737195.7|736195.7|737184.7|736184.7|23
1638968920000|2021-12-08 13:08:40|737189.6|736189.6|737188.8|736188.8|737196.8|736196.8|737187.5|736187.5|26
1638968930000|2021-12-08 13:08:50|737191.9|736191.9|737201.8|736201.8|737202.1|736202.1|737186.2|736186.2|31
1638968940000|2021-12-08 13:09:00|737182.2|736182.2|737314.1|736314.1|737325.8|736325.8|737178.1|736178.1|26
1638968950000|2021-12-08 13:09:10|737319.2|736319.2|737351.9|736351.9|737355.3|736355.3|737316|736316|32
1638968960000|2021-12-08 13:09:20|737345.4|736345.4|737320.7|736320.7|737351.7|736351.7|737308.4|736308.4|27
1638968970000|2021-12-08 13:09:30|737319.7|736319.7|737455|736455|737455|736455|737319.7|736319.7|31
1638968980000|2021-12-08 13:09:40|737456.3|736456.3|737439.8|736439.8|737462.1|736462.1|737425.1|736425.1|30
1638968990000|2021-12-08 13:09:50|737444.7|736444.7|737500|736500|737560.8|736560.8|737443.5|736443.5|32
1638969000000|2021-12-08 13:10:00|737506.3|736506.3|737460.6|736460.6|737506.3|736506.3|737444.4|736444.4|34
1638969010000|2021-12-08 13:10:10|737466|736466|737506.8|736506.8|737506.8|736506.8|737464.3|736464.3|33
1638969020000|2021-12-08 13:10:20|737548.1|736548.1|737457.9|736457.9|737548.1|736548.1|737457.3|736457.3|28
1638969030000|2021-12-08 13:10:30|737458|736458|737374.1|736374.1|737475.6|736475.6|737354.7|736354.7|33
1638969040000|2021-12-08 13:10:40|737365.3|736365.3|737376.8|736376.8|737386.3|736386.3|737350.3|736350.3|33
1638969050000|2021-12-08 13:10:50|737377.7|736377.7|737438.9|736438.9|737939.5|736444.4|737373.2|735939.5|32
1638969060000|2021-12-08 13:11:00|737439.3|736439.3|737520.5|736520.5|737556.9|736556.9|737430.5|736430.5|37
1638969070000|2021-12-08 13:11:10|737522.6|736522.6|737655.4|736655.4|738152.5|736662.1|737517.9|736152.5|39
1638969080000|2021-12-08 13:11:20|737649|736649|737702.7|736702.7|737739.1|736739.1|737646.8|736646.8|30
1638969090000|2021-12-08 13:11:30|737703.3|736703.3|737709.1|736709.1|737728.3|736728.3|737686.8|736686.8|24
1638969100000|2021-12-08 13:11:40|737708.8|736708.8|737767.8|736767.8|737779.6|736779.6|737708.8|736708.8|30
1638969110000|2021-12-08 13:11:50|737761.1|736761.1|737796.6|736796.6|737834.9|736834.9|737749.5|736749.5|34
1638969120000|2021-12-08 13:12:00|737785.6|736785.6|737834.3|736834.3|737836.5|736836.5|737784.8|736784.8|34
1638969130000|2021-12-08 13:12:10|737849.5|736849.5|737818.9|736818.9|737854.1|736854.1|737818.9|736818.9|37
1638969140000|2021-12-08 13:12:20|737828.8|736828.8|737823.5|736823.5|737834.2|736834.2|737781.2|736781.2|23
1638969150000|2021-12-08 13:12:30|737825.4|736825.4|737733.9|736733.9|738230.5|736825.4|737726.5|736230.5|30
1638969160000|2021-12-08 13:12:40|737698.5|736698.5|737687.6|736687.6|738205|736723.5|737658.1|736205|31
1638969170000|2021-12-08 13:12:50|737680|736680|737689.8|736689.8|738194|736689.8|737668.6|736194|26
1638969180000|2021-12-08 13:13:00|737687.1|736687.1|737690.8|736690.8|737703.9|736703.9|737672.5|736672.5|33
1638969190000|2021-12-08 13:13:10|737693.6|736693.6|737709.2|736709.2|737721.8|736721.8|737680.5|736680.5|32
1638969200000|2021-12-08 13:13:20|737742|736742|737736.8|736736.8|737756.6|736756.6|737709.1|736709.1|33
1638969210000|2021-12-08 13:13:30|737731.9|736731.9|737766|736766|737767|736767|737721.4|736721.4|30
1638969220000|2021-12-08 13:13:40|737769.4|736769.4|737795.6|736795.6|737796.1|736796.1|737759|736759|28
1638969230000|2021-12-08 13:13:50|737792.4|736792.4|737838.6|736838.6|737844.8|736844.8|737789.9|736789.9|26
1638969240000|2021-12-08 13:14:00|737835.1|736835.1|737842.4|736842.4|737850.8|736850.8|737833.3|736833.3|28
1638969250000|2021-12-08 13:14:10|737844.2|736844.2|737803.9|736803.9|737847|736847|737786.6|736786.6|25
1638969260000|2021-12-08 13:14:20|737796.3|736796.3|737731.8|736731.8|737798.1|736798.1|737728.3|736728.3|32
1638969270000|2021-12-08 13:14:30|737733.7|736733.7|737746.9|736746.9|737763.7|736763.7|737733.7|736733.7|32
1638969280000|2021-12-08 13:14:40|737749|736749|737731.4|736731.4|737754.7|736754.7|737715.8|736715.8|32
1638969290000|2021-12-08 13:14:50|737729.7|736729.7|737753.6|736753.6|737757|736757|737638.4|736638.4|31
1638969300000|2021-12-08 13:15:00|737751.7|736751.7|737693.4|736693.4|737755.2|736755.2|737692.4|736692.4|35
1638969310000|2021-12-08 13:15:10|737686.7|736686.7|737704.8|736704.8|737722.3|736722.3|737682.7|736682.7|30
1638969320000|2021-12-08 13:15:20|737713.7|736713.7|737705|736705|737721|736721|737699.4|736699.4|26
1638969330000|2021-12-08 13:15:30|737702|736702|737653.9|736653.9|737704.4|736704.4|737631.3|736631.3|34
1638969340000|2021-12-08 13:15:40|737661.1|736661.1|737725.2|736725.2|738215.2|736725.2|737660|736213.2|33
1638969350000|2021-12-08 13:15:50|737723.9|736723.9|737756.3|736756.3|737777.1|736777.1|737714.6|736714.6|30
1638969360000|2021-12-08 13:16:00|737756.7|736756.7|737761.3|736761.3|737762|736762|737749.7|736749.7|31
1638969370000|2021-12-08 13:16:10|737752.9|736752.9|737665.5|736665.5|737756.7|736756.7|737665.5|736665.5|33
1638969380000|2021-12-08 13:16:20|737664.4|736664.4|737698.7|736698.7|737699.2|736699.2|737629.8|736629.8|36
1638969390000|2021-12-08 13:16:30|737702.7|736702.7|737616.1|736616.1|737721.3|736721.3|737615|736615|34
1638969400000|2021-12-08 13:16:40|737607.3|736607.3|737560.4|736560.4|737607.3|736607.3|737546.2|736546.2|36
1638969410000|2021-12-08 13:16:50|737562.7|736562.7|737662.7|736662.7|737682.9|736682.9|737551.3|736551.3|34
1638969420000|2021-12-08 13:17:00|737675.2|736675.2|737692|736692|737706.7|736706.7|737656.9|736656.9|34
1638969430000|2021-12-08 13:17:10|737705.5|736705.5|737744.9|736744.9|737745|736745|737689.8|736689.8|29
1638969440000|2021-12-08 13:17:20|737740.7|736740.7|737853.2|736853.2|737853.9|736853.9|737736.7|736736.7|28
1638969450000|2021-12-08 13:17:30|737854.2|736854.2|737850.6|736850.6|737863.5|736863.5|737845.7|736845.7|24
1638969460000|2021-12-08 13:17:40|737843.9|736843.9|737772.2|736772.2|737852.6|736852.6|737758.5|736758.5|33
1638969470000|2021-12-08 13:17:50|737767|736767|737770.4|736770.4|737790.7|736790.7|737758.3|736758.3|33
1638969480000|2021-12-08 13:18:00|737774.2|736774.2|737833.4|736833.4|738230.2|736839.3|737725.7|736223.9|37
1638969490000|2021-12-08 13:18:10|737830.9|736830.9|737871.8|736871.8|737873.5|736873.5|737826.9|736826.9|26
1638969500000|2021-12-08 13:18:20|737867.6|736867.6|737733.5|736733.5|737875.8|736875.8|737716.4|736716.4|32
1638969510000|2021-12-08 13:18:30|737733.7|736733.7|738319.7|736319.7|738328|736813.3|737733.6|736319.7|30
1638969520000|2021-12-08 13:18:40|737827.1|736827.1|737847.9|736847.9|737860|736860|737821.8|736821.8|40
1638969530000|2021-12-08 13:18:50|737854.1|736854.1|737832.5|736832.5|737854.5|736854.5|737810.6|736810.6|28
1638969540000|2021-12-08 13:19:00|737808.8|736808.8|737828.1|736828.1|737836.9|736836.9|737758.3|736758.3|34
1638969550000|2021-12-08 13:19:10|737833.6|736833.6|737876.9|736876.9|738345|736876.9|737820.2|736312.6|35
1638969560000|2021-12-08 13:19:20|737873.4|736873.4|737991.6|736991.6|738003.5|737003.5|737873.4|736873.4|37
1638969570000|2021-12-08 13:19:30|737994.2|736994.2|737984.4|736984.4|738004.5|737004.5|737972.8|736972.8|30
1638969580000|2021-12-08 13:19:40|737985.8|736985.8|737988.5|736988.5|737996|736996|737975.3|736975.3|28
1638969590000|2021-12-08 13:19:50|737983.6|736983.6|738043.2|737043.2|738045.5|737045.5|737983.6|736983.6|31
1638969600000|2021-12-08 13:20:00|738045.6|737045.6|738146.6|737146.6|738146.6|737146.6|738045.6|737045.6|37
1638969610000|2021-12-08 13:20:10|738140.2|737140.2|738083.1|737083.1|738167.3|737167.3|738065.3|737065.3|35
1638969620000|2021-12-08 13:20:20|738080.9|737080.9|738009.4|737009.4|738080.9|737080.9|738008.3|737008.3|36
1638969630000|2021-12-08 13:20:30|738014.8|737014.8|737978.9|736978.9|738014.8|737014.8|737961.3|736961.3|34
1638969640000|2021-12-08 13:20:40|737975.6|736975.6|738083.8|737083.8|738083.8|737083.8|737969.6|736969.6|35
1638969650000|2021-12-08 13:20:50|738102.4|737102.4|738125|737125|738139.8|737139.8|738102.4|737102.4|30
1638969660000|2021-12-08 13:21:00|738124.5|737124.5|738518.2|736518.2|738534.9|737124.5|738002|736510.5|39
1638969670000|2021-12-08 13:21:10|738517.9|736517.9|738581.2|736581.2|738599.3|737062.3|738062.3|736506.3|35
1638969680000|2021-12-08 13:21:20|738589.1|736589.1|738124.4|737124.4|738604.4|737166.4|738122.7|736589.1|34
1638969690000|2021-12-08 13:21:30|738123|737123|738183.6|737183.6|738624.3|737185.9|738094.2|736608|37
1638969700000|2021-12-08 13:21:40|738190|737190|738256.3|737256.3|738289.8|737289.8|738190|737190|39
1638969710000|2021-12-08 13:21:50|738252|737252|738219.7|737219.7|738256.2|737256.2|738181.4|737181.4|39
1638969720000|2021-12-08 13:22:00|738217.8|737217.8|738301.9|737301.9|738303.8|737303.8|738217.1|737217.1|28
1638969730000|2021-12-08 13:22:10|738298.9|737298.9|738275.4|737275.4|738331.5|737331.5|738254.9|737254.9|36
1638969740000|2021-12-08 13:22:20|738274|737274|738315.8|737315.8|738323.2|737323.2|738269.3|737269.3|30
1638969750000|2021-12-08 13:22:30|738315|737315|738345.9|737345.9|738355.8|737355.8|738282.5|737282.5|36
1638969760000|2021-12-08 13:22:40|738336.8|737336.8|738341.6|737341.6|738341.6|737341.6|738315.3|737315.3|33
1638969770000|2021-12-08 13:22:50|738334.5|737334.5|738334.1|737334.1|738344.6|737344.6|738289.4|737289.4|35
1638969780000|2021-12-08 13:23:00|738334.3|737334.3|738308.7|737308.7|738341.1|737341.1|738307.5|737307.5|29
1638969790000|2021-12-08 13:23:10|738287.6|737287.6|738297.1|737297.1|738302.2|737302.2|738279.3|737279.3|24
1638969800000|2021-12-08 13:23:20|738296.1|737296.1|738286.2|737286.2|738305|737305|738274.3|737274.3|25
1638969810000|2021-12-08 13:23:30|738286.3|737286.3|738017.8|737017.8|738499|737286.9|738001.6|736420.8|35
1638969820000|2021-12-08 13:23:40|738022.6|737022.6|737977.1|736977.1|738513.7|737033.2|737971.3|736471.3|35
1638969830000|2021-12-08 13:23:50|737977.4|736977.4|738347.2|736347.2|738360|736993.7|737851.3|736244.9|38
1638969840000|2021-12-08 13:24:00|738346.9|736346.9|738269.3|736269.3|738495.2|736990.8|737864.3|736268.1|36
1638969850000|2021-12-08 13:24:10|738272.8|736272.8|737852.8|736852.8|738289.4|736873.9|737830.7|736271.9|34
1638969860000|2021-12-08 13:24:20|737842.5|736842.5|737874.7|736874.7|738376.8|736877.9|737837.5|736376.8|28
1638969870000|2021-12-08 13:24:30|737863.9|736863.9|738398.2|736398.2|738406.4|736980.7|737675|736373.3|34
1638969880000|2021-12-08 13:24:40|738397.3|736397.3|738242.9|736242.9|738424.1|736707.6|737671.3|736242.9|34
1638969890000|2021-12-08 13:24:50|738258.5|736258.5|738485.5|736485.5|738503.5|736891.6|737876.1|736258.5|33
1638969900000|2021-12-08 13:25:00|738507.1|736507.1|738452.3|736452.3|738520.9|736520.9|738452.3|736452.3|31
1638969910000|2021-12-08 13:25:10|738395|736395|738247.6|736247.6|738455.6|736649.8|737649.8|736114.9|37
1638969920000|2021-12-08 13:25:20|738236.9|736236.9|738312.4|736312.4|738312.4|736312.4|738231|736231|36
1638969930000|2021-12-08 13:25:30|738302.6|736302.6|738137|736137|738302.6|736553.1|737553.1|735974.3|39
1638969940000|2021-12-08 13:25:40|738138.5|736138.5|737862.8|735862.8|738164|736164|737815.6|735815.6|34
1638969950000|2021-12-08 13:25:50|737853.6|735853.6|737971.1|735971.1|738037.5|736037.5|737853.6|735853.6|39
1638969960000|2021-12-08 13:26:00|737978|735978|737872.6|735872.6|738001.6|736001.6|737822.6|735822.6|36
1638969970000|2021-12-08 13:26:10|737875.2|735875.2|737926.8|735926.8|737952.3|735952.3|737871.6|735871.6|34
1638969980000|2021-12-08 13:26:20|737931.6|735931.6|737907.5|735907.5|737932.2|735932.2|737904.2|735904.2|28
1638969990000|2021-12-08 13:26:30|737904.9|735904.9|737913.3|735913.3|737927.2|735927.2|737904.9|735904.9|29
1638970000000|2021-12-08 13:26:40|737911.7|735911.7|737903.6|735903.6|737922.1|735922.1|737900.3|735900.3|34
1638970010000|2021-12-08 13:26:50|737905.6|735905.6|737865.2|735865.2|737910.4|735910.4|737865.2|735865.2|30
1638970020000|2021-12-08 13:27:00|737867.3|735867.3|737307.2|736307.2|737883.8|736324.5|737307.2|735863|31
1638970030000|2021-12-08 13:27:10|737322.7|736322.7|737866.5|735866.5|737880|736390|737313|735866|36
1638970040000|2021-12-08 13:27:20|737837.6|735837.6|737337.1|736337.1|737837.6|736351.6|737325.6|735837.6|28
1638970050000|2021-12-08 13:27:30|737334.3|736334.3|737286.6|736286.6|737334.3|736334.3|737286.6|736286.6|32
1638970060000|2021-12-08 13:27:40|737296.6|736296.6|737438.2|736438.2|737444.5|736444.5|737288|736288|30
1638970070000|2021-12-08 13:27:50|737439.4|736439.4|737358.1|736358.1|737439.4|736439.4|737342.1|736342.1|33
1638970080000|2021-12-08 13:28:00|737357.3|736357.3|737475.7|736475.7|737476.7|736476.7|737354.2|736354.2|31
1638970090000|2021-12-08 13:28:10|737467.2|736467.2|737504.3|736504.3|738023.3|736519.7|737467.2|735978|36
1638970100000|2021-12-08 13:28:20|737509.3|736509.3|737573.8|736573.8|737573.8|736573.8|737466.7|736466.7|37
1638970110000|2021-12-08 13:28:30|737570.1|736570.1|737597.1|736597.1|737597.1|736597.1|737566|736566|34
1638970120000|2021-12-08 13:28:40|738128.7|736128.7|737680.5|736680.5|738128.7|736698.4|737627|736128.7|30
1638970130000|2021-12-08 13:28:50|737685.8|736685.8|737690.5|736690.5|737694.4|736694.4|737680.5|736680.5|28
1638970140000|2021-12-08 13:29:00|737687.7|736687.7|737709.1|736709.1|737711.8|736711.8|737677.5|736677.5|30
1638970150000|2021-12-08 13:29:10|737708.6|736708.6|737797.1|736797.1|737815.9|736815.9|737708.6|736708.6|27
1638970160000|2021-12-08 13:29:20|737834.8|736834.8|737883.8|736883.8|737888.2|736888.2|737827.9|736827.9|35
1638970170000|2021-12-08 13:29:30|737877.8|736877.8|738066.3|736066.3|738081.2|736886.1|737871.9|736032|38
1638970180000|2021-12-08 13:29:40|738082.2|736082.2|738167.3|736167.3|738175.6|736638.6|737607.3|736077|33
1638970190000|2021-12-08 13:29:50|738173.5|736173.5|738236.1|736236.1|738238.3|736759.3|737707.1|736162.9|32
1638970200000|2021-12-08 13:30:00|737727.7|736727.7|737736.3|736736.3|737781.3|736781.3|737727.7|736727.7|36
1638970210000|2021-12-08 13:30:10|737739.7|736739.7|737638.2|736638.2|737754|736754|737637.8|736637.8|37
1638970220000|2021-12-08 13:30:20|737640.1|736640.1|737649.8|736649.8|738182.2|736702.2|737630|736158.4|38
1638970230000|2021-12-08 13:30:30|737661.7|736661.7|737694.2|736694.2|738203.3|736719.6|737659.5|736171.7|31
1638970240000|2021-12-08 13:30:40|737691.9|736691.9|737751.1|736751.1|737755.7|736755.7|737678.9|736678.9|29
1638970250000|2021-12-08 13:30:50|737760.8|736760.8|737645.4|736645.4|737760.8|736760.8|737645.4|736645.4|35
1638970260000|2021-12-08 13:31:00|737651.7|736651.7|737645.8|736645.8|737672.1|736672.1|737638.3|736638.3|35
1638970270000|2021-12-08 13:31:10|737649.2|736649.2|737705.7|736705.7|737716.4|736716.4|737649.2|736649.2|36
1638970280000|2021-12-08 13:31:20|737708.4|736708.4|737703.1|736703.1|737714.7|736714.7|737697.1|736697.1|30
1638970290000|2021-12-08 13:31:30|737699.4|736699.4|737717.6|736717.6|737717.7|736717.7|737699.4|736699.4|24
1638970300000|2021-12-08 13:31:40|737704.8|736704.8|737759.5|736759.5|737776|736776|737704.8|736704.8|32
1638970310000|2021-12-08 13:31:50|737761.3|736761.3|737798.8|736798.8|737817.7|736817.7|737761.3|736761.3|31
1638970320000|2021-12-08 13:32:00|737799.5|736799.5|737815.2|736815.2|737817.1|736817.1|737769.9|736769.9|33
1638970330000|2021-12-08 13:32:10|737816.9|736816.9|737825.8|736825.8|737825.8|736825.8|737788.5|736788.5|28
1638970340000|2021-12-08 13:32:20|737825.6|736825.6|737838.3|736838.3|737840.4|736840.4|737789.6|736789.6|28
1638970350000|2021-12-08 13:32:30|737840.1|736840.1|737956.7|736956.7|738000.3|737000.3|737840.1|736840.1|35
1638970360000|2021-12-08 13:32:40|737959.7|736959.7|737970.1|736970.1|737980.6|736980.6|737951.4|736951.4|29
1638970370000|2021-12-08 13:32:50|737969.4|736969.4|738062.9|737062.9|738062.9|737062.9|737936.3|736936.3|33
1638970380000|2021-12-08 13:33:00|738039.2|737039.2|738012.7|737012.7|738047.4|737047.4|737987.2|736987.2|36
1638970390000|2021-12-08 13:33:10|737987.9|736987.9|737954.8|736954.8|738447.5|736997.7|737923|736447.5|31
1638970400000|2021-12-08 13:33:20|737954.2|736954.2|737988|736988|738003.5|737003.5|737954.2|736954.2|33
1638970410000|2021-12-08 13:33:30|737985.3|736985.3|738086.6|737086.6|738106.4|737106.4|737971.3|736971.3|34
1638970420000|2021-12-08 13:33:40|738079.8|737079.8|738050.5|737050.5|738089.9|737089.9|738043.4|737043.4|35
1638970430000|2021-12-08 13:33:50|738051.2|737051.2|738059.8|737059.8|738069.1|737069.1|738046.9|737046.9|29
1638970440000|2021-12-08 13:34:00|738062.7|737062.7|738102.6|737102.6|738132.9|737132.9|738062.6|737062.6|32
1638970450000|2021-12-08 13:34:10|738101.6|737101.6|738017.1|737017.1|738101.6|737101.6|738011.9|737011.9|30
1638970460000|2021-12-08 13:34:20|738017.3|737017.3|738011.6|737011.6|738024.1|737024.1|738007.9|737007.9|29
1638970470000|2021-12-08 13:34:30|738010.2|737010.2|738145.7|737145.7|738165.9|737165.9|738010.2|737010.2|32
1638970480000|2021-12-08 13:34:40|738144|737144|738111.8|737111.8|738151.4|737151.4|738108.8|737108.8|28
1638970490000|2021-12-08 13:34:50|738121.5|737121.5|738080.7|737080.7|738121.5|737121.5|738080.7|737080.7|15
1638970500000|2021-12-08 13:35:00|738080.4|737080.4|738030.6|737030.6|738093.5|737093.5|738022|737022|32
1638970510000|2021-12-08 13:35:10|738034.6|737034.6|737920.6|736920.6|738074.3|737074.3|737920.6|736920.6|30
1638970520000|2021-12-08 13:35:20|737923.1|736923.1|738013.3|737013.3|738021.7|737021.7|737917.4|736917.4|33
1638970530000|2021-12-08 13:35:30|737997.2|736997.2|738003.5|737003.5|738013.8|737013.8|737978.4|736978.4|29
1638970540000|2021-12-08 13:35:40|738002.3|737002.3|738020.3|737020.3|738030.7|737030.7|737996.1|736996.1|33
1638970550000|2021-12-08 13:35:50|738022.2|737022.2|737940.2|736940.2|738023|737023|737940.2|736940.2|28
1638970560000|2021-12-08 13:36:00|737944.7|736944.7|737930.1|736930.1|737959.3|736959.3|737930.1|736930.1|34
1638970570000|2021-12-08 13:36:10|737915.6|736915.6|737959.9|736959.9|737992|736992|737913.7|736913.7|34
1638970580000|2021-12-08 13:36:20|737956.3|736956.3|738096.5|737096.5|738099.4|737099.4|737930.5|736930.5|33
1638970590000|2021-12-08 13:36:30|738089.8|737089.8|738172.9|737172.9|738176.8|737176.8|738009.9|737009.9|33
1638970600000|2021-12-08 13:36:40|738173|737173|738169.7|737169.7|738186.3|737186.3|738146.6|737146.6|25
1638970610000|2021-12-08 13:36:50|738167.8|737167.8|738187|737187|738223.2|737223.2|738158.3|737158.3|27
1638970620000|2021-12-08 13:37:00|738184.1|737184.1|737962.6|736962.6|738188.1|737188.1|737925.5|736925.5|33
1638970630000|2021-12-08 13:37:10|737957.8|736957.8|737914.6|736914.6|737978.9|736978.9|737906.7|736906.7|24
1638970640000|2021-12-08 13:37:20|737911.4|736911.4|737903.1|736903.1|737934.5|736934.5|737879.8|736879.8|33
1638970650000|2021-12-08 13:37:30|737902.6|736902.6|737906.9|736906.9|737919.7|736919.7|737898.4|736898.4|35
1638970660000|2021-12-08 13:37:40|737917.6|736917.6|738001.4|737001.4|738016.2|737016.2|737909.6|736909.6|34
1638970670000|2021-12-08 13:37:50|737998.2|736998.2|737974.6|736974.6|738010.2|737010.2|737974|736974|29
1638970680000|2021-12-08 13:38:00|737976.8|736976.8|737929.2|736929.2|738037.7|737037.7|737921.1|736921.1|26
1638970690000|2021-12-08 13:38:10|737931.8|736931.8|737948.8|736948.8|737959.6|736959.6|737899.3|736899.3|23
1638970700000|2021-12-08 13:38:20|737950.7|736950.7|737946.5|736946.5|737951|736951|737924.6|736924.6|30
1638970710000|2021-12-08 13:38:30|737950.2|736950.2|737980.9|736980.9|738468.8|736987.4|737925|736444|33
1638970720000|2021-12-08 13:38:40|737976.6|736976.6|737973.7|736973.7|738473.5|736987.2|737962.1|736473.5|29
1638970730000|2021-12-08 13:38:50|737964.9|736964.9|737962.2|736962.2|737974.5|736974.5|737940.5|736940.5|31
1638970740000|2021-12-08 13:39:00|737969|736969|737996.4|736996.4|738013.1|737013.1|737967.4|736967.4|22
1638970750000|2021-12-08 13:39:10|737997.6|736997.6|737972.6|736972.6|738483.9|737008.9|737969.9|736467.6|34
1638970760000|2021-12-08 13:39:20|737976.4|736976.4|737970.2|736970.2|737979.3|736979.3|737968.7|736968.7|17
1638970770000|2021-12-08 13:39:30|737972.8|736972.8|737972.8|736972.8|737978|736978|737968|736968|17
1638970780000|2021-12-08 13:39:40|737978.2|736978.2|737971.4|736971.4|737983.8|736983.8|737957|736957|30
1638970790000|2021-12-08 13:39:50|737970.6|736970.6|738147.5|737147.5|738165.5|737165.5|737970.6|736970.6|29
1638970800000|2021-12-08 13:40:00|738146.5|737146.5|738053|737053|738159.4|737159.4|738041.8|737041.8|35
1638970810000|2021-12-08 13:40:10|738039.7|737039.7|738043.9|737043.9|738066.9|737066.9|738035.3|737035.3|20
1638970820000|2021-12-08 13:40:20|738044.3|737044.3|738062.3|737062.3|738066|737066|738043.4|737043.4|24
1638970830000|2021-12-08 13:40:30|738064.7|737064.7|738077.2|737077.2|738086.1|737086.1|738052.8|737052.8|27
1638970840000|2021-12-08 13:40:40|738091.1|737091.1|738084.3|737084.3|738091.5|737091.5|738079.6|737079.6|24
1638970850000|2021-12-08 13:40:50|738083|737083|738080.2|737080.2|738088.1|737088.1|738062.3|737062.3|26
1638970860000|2021-12-08 13:41:00|738075.5|737075.5|738071.1|737071.1|738077.1|737077.1|738066.4|737066.4|19
1638970870000|2021-12-08 13:41:10|738075.6|737075.6|738033.6|737033.6|738075.8|737075.8|738015.9|737015.9|33
1638970880000|2021-12-08 13:41:20|738029.3|737029.3|738014.7|737014.7|738031.9|737031.9|738014.7|737014.7|23
1638970890000|2021-12-08 13:41:30|738012.8|737012.8|738022.4|737022.4|738022.4|737022.4|738012.4|737012.4|15
1638970900000|2021-12-08 13:41:40|738020.6|737020.6|738049.9|737049.9|738063.7|737063.7|738018.5|737018.5|25
1638970910000|2021-12-08 13:41:50|738003.8|737003.8|737951.3|736951.3|738003.8|737003.8|737926.2|736926.2|34
1638970920000|2021-12-08 13:42:00|737953.1|736953.1|737949.2|736949.2|737963.8|736963.8|737944.9|736944.9|25
1638970930000|2021-12-08 13:42:10|737950.5|736950.5|737943.8|736943.8|737953.3|736953.3|737921|736921|16
1638970940000|2021-12-08 13:42:20|737928.4|736928.4|737940.3|736940.3|737956.4|736956.4|737925.4|736925.4|24
1638970950000|2021-12-08 13:42:30|737939.8|736939.8|737942.1|736942.1|737952|736952|737934.7|736934.7|16
1638970960000|2021-12-08 13:42:40|737947.3|736947.3|737970|736970|738003.9|737003.9|737943.9|736943.9|25
1638970970000|2021-12-08 13:42:50|737970.1|736970.1|738014.1|737014.1|738014.1|737014.1|737966.9|736966.9|19
1638970980000|2021-12-08 13:43:00|738009.4|737009.4|738010.4|737010.4|738023.5|737023.5|738001.9|737001.9|37
1638970990000|2021-12-08 13:43:10|738010.3|737010.3|738002.5|737002.5|738014.5|737014.5|737992.1|736992.1|36
1638971000000|2021-12-08 13:43:20|738009.9|737009.9|738000.9|737000.9|738009.9|737009.9|737987.2|736987.2|28
1638971010000|2021-12-08 13:43:30|738000.1|737000.1|738039.8|737039.8|738039.8|737039.8|737999.8|736999.8|32
1638971020000|2021-12-08 13:43:40|738039|737039|738037.2|737037.2|738041|737041|738027.2|737027.2|34
1638971030000|2021-12-08 13:43:50|738039.1|737039.1|738041.3|737041.3|738055.1|737055.1|738039.1|737039.1|24
1638971040000|2021-12-08 13:44:00|738044.5|737044.5|738037|737037|738050.4|737050.4|738028.3|737028.3|27
1638971050000|2021-12-08 13:44:10|738036|737036|738013.6|737013.6|738036|737036|737974.7|736974.7|28
1638971060000|2021-12-08 13:44:20|738016.3|737016.3|737979.8|736979.8|738020.4|737020.4|737966.1|736966.1|28
1638971070000|2021-12-08 13:44:30|737977.2|736977.2|737948.9|736948.9|737985.1|736985.1|737919|736919|26
1638971080000|2021-12-08 13:44:40|737961.7|736961.7|737988.6|736988.6|738007.7|737007.7|737961.7|736961.7|34
1638971090000|2021-12-08 13:44:50|737975.8|736975.8|737986.8|736986.8|737999.6|736999.6|737975.2|736975.2|29
1638971100000|2021-12-08 13:45:00|737983.1|736983.1|737863.1|736863.1|737989.9|736989.9|737852.5|736852.5|28
1638971110000|2021-12-08 13:45:10|737861.2|736861.2|737860.6|736860.6|737870.7|736870.7|737846.7|736846.7|35
1638971120000|2021-12-08 13:45:20|737862|736862|737907.2|736907.2|737938|736938|737862|736862|33
1638971130000|2021-12-08 13:45:30|737908.7|736908.7|737827.1|736827.1|738339.6|736908.7|737787.5|736320.7|31
1638971140000|2021-12-08 13:45:40|737830.2|736830.2|737960.5|736960.5|738489.9|736981.7|737830.2|736372.6|29
1638971150000|2021-12-08 13:45:50|737967.5|736967.5|738042.9|737042.9|738531.1|737057.9|737960.5|736530.8|30
1638971160000|2021-12-08 13:46:00|738079.4|737079.4|738637|736637|738637|737160.9|738059.2|736612.8|35
1638971170000|2021-12-08 13:46:10|738140.5|737140.5|738214.8|737214.8|738225.9|737225.9|738131.2|737131.2|37
1638971180000|2021-12-08 13:46:20|738219.6|737219.6|738190.8|737190.8|738219.6|737219.6|738143.5|737143.5|33
1638971190000|2021-12-08 13:46:30|738183.3|737183.3|738184.5|737184.5|738204.5|737204.5|738178.4|737178.4|24
1638971200000|2021-12-08 13:46:40|738186.9|737186.9|738182|737182|738196.9|737196.9|738179.9|737179.9|25
1638971210000|2021-12-08 13:46:50|738181.1|737181.1|738370.7|737370.7|738386.9|737386.9|738180.4|737180.4|32
1638971220000|2021-12-08 13:47:00|738373|737373|738337|737337|738379|737379|738333.3|737333.3|29
1638971230000|2021-12-08 13:47:10|738336.2|737336.2|738370.6|737370.6|738379.5|737379.5|738331.9|737331.9|29
1638971240000|2021-12-08 13:47:20|738370.5|737370.5|738326|737326|738381.3|737381.3|738317.6|737317.6|23
1638971250000|2021-12-08 13:47:30|738326.1|737326.1|738310.2|737310.2|738326.1|737326.1|738229.2|737229.2|32
1638971260000|2021-12-08 13:47:40|738315.8|737315.8|738313.2|737313.2|738326.2|737326.2|738305|737305|30
1638971270000|2021-12-08 13:47:50|738311.4|737311.4|738266.3|737266.3|738323.7|737323.7|738266.3|737266.3|23
1638971280000|2021-12-08 13:48:00|738261.8|737261.8|738179.8|737179.8|738268.6|737268.6|738155.1|737155.1|32
1638971290000|2021-12-08 13:48:10|738170.1|737170.1|738118.1|737118.1|738172.5|737172.5|738118.1|737118.1|21
1638971300000|2021-12-08 13:48:20|738117.7|737117.7|738119|737119|738130|737130|738088.5|737088.5|32
1638971310000|2021-12-08 13:48:30|738122.6|737122.6|738129.2|737129.2|738129.4|737129.4|738117.9|737117.9|19
1638971320000|2021-12-08 13:48:40|738129|737129|738196|737196|738683.7|737206.8|738125.7|736678|34
1638971330000|2021-12-08 13:48:50|738194.6|737194.6|738206.4|737206.4|738229.9|737229.9|738187|737187|24
1638971340000|2021-12-08 13:49:00|738211.3|737211.3|738236|737236|738259.4|737259.4|738206.4|737206.4|30
1638971350000|2021-12-08 13:49:10|738233.3|737233.3|738286.2|737286.2|738293.4|737293.4|738233.3|737233.3|30
1638971360000|2021-12-08 13:49:20|738283.2|737283.2|738294|737294|738296.2|737296.2|738281.6|737281.6|24
1638971370000|2021-12-08 13:49:30|738290.4|737290.4|738297.3|737297.3|738321.8|737321.8|738290.4|737290.4|26
1638971380000|2021-12-08 13:49:40|738294.3|737294.3|738299.7|737299.7|738308.9|737308.9|738294.3|737294.3|29
1638971390000|2021-12-08 13:49:50|738308.9|737308.9|738302.8|737302.8|738333.8|737333.8|738295.1|737295.1|27
1638971400000|2021-12-08 13:50:00|738305.3|737305.3|738287.3|737287.3|738338.4|737338.4|738287.3|737287.3|30
1638971410000|2021-12-08 13:50:10|738286.2|737286.2|738291.9|737291.9|738295.6|737295.6|738285.2|737285.2|16
1638971420000|2021-12-08 13:50:20|738291.1|737291.1|738288.2|737288.2|738293.3|737293.3|738287.7|737287.7|13
1638971430000|2021-12-08 13:50:30|738287.9|737287.9|738307.6|737307.6|738319.4|737319.4|738274.2|737274.2|29
1638971440000|2021-12-08 13:50:40|738312.6|737312.6|738309.7|737309.7|738318.6|737318.6|738308.1|737308.1|17
1638971450000|2021-12-08 13:50:50|738311.7|737311.7|738338.2|737338.2|738353.8|737353.8|738311.7|737311.7|25
1638971460000|2021-12-08 13:51:00|738337.6|737337.6|738339.1|737339.1|738343.9|737343.9|738337.6|737337.6|24
1638971470000|2021-12-08 13:51:10|738346.5|737346.5|738240.3|737240.3|738346.5|737346.5|738239.7|737239.7|22
1638971480000|2021-12-08 13:51:20|738245.1|737245.1|738234.8|737234.8|738245.1|737245.1|738229.1|737229.1|23
1638971490000|2021-12-08 13:51:30|738240.8|737240.8|738230.8|737230.8|738243.2|737243.2|738230.4|737230.4|19
1638971500000|2021-12-08 13:51:40|738231.1|737231.1|738247.5|737247.5|738248.7|737248.7|738223.5|737223.5|22
1638971510000|2021-12-08 13:51:50|738238.3|737238.3|738259.8|737259.8|738271.8|737271.8|738231.4|737231.4|24
1638971520000|2021-12-08 13:52:00|738251.5|737251.5|738253.4|737253.4|738256.9|737256.9|738251.5|737251.5|10
1638971530000|2021-12-08 13:52:10|738255|737255|738045.8|737045.8|738259.3|737259.3|738014.5|737014.5|27
1638971540000|2021-12-08 13:52:20|738044.4|737044.4|738068.2|737068.2|738090.5|737090.5|738023.8|737023.8|32
1638971550000|2021-12-08 13:52:30|738083|737083|738147.1|737147.1|738163.3|737163.3|738080.3|737080.3|36
1638971560000|2021-12-08 13:52:40|738151.9|737151.9|738156.4|737156.4|738164.7|737164.7|738138.7|737138.7|29
1638971570000|2021-12-08 13:52:50|738147.4|737147.4|738136.3|737136.3|738177.3|737177.3|738136.3|737136.3|26
1638971580000|2021-12-08 13:53:00|738142.4|737142.4|738147.6|737147.6|738164.2|737164.2|738136.1|737136.1|25
1638971590000|2021-12-08 13:53:10|738144.9|737144.9|738134.6|737134.6|738147.4|737147.4|738132.2|737132.2|13
1638971600000|2021-12-08 13:53:20|738133.7|737133.7|738152.3|737152.3|738160.1|737160.1|738133.7|737133.7|27
1638971610000|2021-12-08 13:53:30|738149.3|737149.3|738121.9|737121.9|738162.1|737162.1|738118.1|737118.1|26
1638971620000|2021-12-08 13:53:40|738132.6|737132.6|738056.5|737056.5|738137.9|737137.9|738051.2|737051.2|32
1638971630000|2021-12-08 13:53:50|738057.3|737057.3|738032.3|737032.3|738085.1|737085.1|738029.6|737029.6|36
1638971640000|2021-12-08 13:54:00|738040.8|737040.8|737990.8|736990.8|738041.4|737041.4|737973.7|736973.7|34
1638971650000|2021-12-08 13:54:10|737989.8|736989.8|737866.4|736866.4|737990.4|736990.4|737862.9|736862.9|31
1638971660000|2021-12-08 13:54:20|737855.1|736855.1|738309.6|736309.6|738309.6|736855.1|737703.9|736301.3|38
1638971670000|2021-12-08 13:54:30|738306.2|736306.2|737786.4|736786.4|738307.2|736804.3|737770.8|736295.9|36
1638971680000|2021-12-08 13:54:40|737788.4|736788.4|737753.4|736753.4|737792|736792|737751.7|736751.7|32
1638971690000|2021-12-08 13:54:50|737756.1|736756.1|737718|736718|738239.7|736758.6|737717.4|736229.5|26
1638971700000|2021-12-08 13:55:00|737719.9|736719.9|737774.9|736774.9|737783.2|736783.2|737719.9|736719.9|34
1638971710000|2021-12-08 13:55:10|737772.9|736772.9|737763.1|736763.1|737782.6|736782.6|737759.5|736759.5|36
1638971720000|2021-12-08 13:55:20|737768.1|736768.1|737717.9|736717.9|737768.1|736768.1|737717.9|736717.9|32
1638971730000|2021-12-08 13:55:30|737718|736718|737617.4|736617.4|737726.7|736726.7|737605.9|736605.9|34
1638971740000|2021-12-08 13:55:40|737590.6|736590.6|737536.4|736536.4|737604|736604|737505.1|736505.1|36
1638971750000|2021-12-08 13:55:50|737526.5|736526.5|737458|736458|737929.7|736598.6|737390.3|735880.1|38
1638971760000|2021-12-08 13:56:00|737440.2|736440.2|737521.5|736521.5|737539.3|736539.3|737417.1|736417.1|39
1638971770000|2021-12-08 13:56:10|737518.4|736518.4|737544.9|736544.9|737567.7|736567.7|737476.3|736476.3|37
1638971780000|2021-12-08 13:56:20|737547|736547|737546.5|736546.5|737552.2|736552.2|737527.4|736527.4|30
1638971790000|2021-12-08 13:56:30|737541.4|736541.4|737363.5|736363.5|737545.2|736545.2|737301.9|736301.9|30
1638971800000|2021-12-08 13:56:40|737362.8|736362.8|737450.7|736450.7|737458.6|736458.6|737362.8|736362.8|30
1638971810000|2021-12-08 13:56:50|737450.3|736450.3|737346.2|736346.2|737872.3|736455.1|737346.2|735827.9|25
1638971820000|2021-12-08 13:57:00|737345.9|736345.9|737235.4|736235.4|737834.3|736371.2|737207.2|735720.4|37
1638971830000|2021-12-08 13:57:10|737236.9|736236.9|737784.3|735784.3|737802.1|736270.2|737214.3|735760.2|35
1638971840000|2021-12-08 13:57:20|737797.1|735797.1|737359.5|736359.5|737878.6|736371.9|737313.1|735797.1|36
1638971850000|2021-12-08 13:57:30|737348.5|736348.5|737896.7|735896.7|737911.8|736350.3|737305.7|735793.1|40
1638971860000|2021-12-08 13:57:40|737904.8|735904.8|737311.4|736311.4|737907.8|736332.7|737290.7|735796.3|36
1638971870000|2021-12-08 13:57:50|737304.2|736304.2|737262.8|736262.8|737318.1|736318.1|737259.1|736259.1|25
1638971880000|2021-12-08 13:58:00|737262.5|736262.5|737217.4|736217.4|737272.3|736272.3|737217.4|736217.4|33
1638971890000|2021-12-08 13:58:10|737228.1|736228.1|737678.3|735678.3|737697.4|736228.1|737184.1|735667.7|36
1638971900000|2021-12-08 13:58:20|737670|735670|737676.5|735676.5|737696.2|735696.2|737660.4|735660.4|32
1638971910000|2021-12-08 13:58:30|737665.1|735665.1|737218.5|736218.5|737712.9|736218.5|737208.4|735661.3|28
1638971920000|2021-12-08 13:58:40|737220.5|736220.5|737209.7|736209.7|737220.5|736220.5|737195.9|736195.9|29
1638971930000|2021-12-08 13:58:50|737202.8|736202.8|737201.5|736201.5|737216|736216|737191.3|736191.3|32
1638971940000|2021-12-08 13:59:00|737216.5|736216.5|737138.1|736138.1|737216.5|736216.5|737129.1|736129.1|31
1638971950000|2021-12-08 13:59:10|737135.9|736135.9|737185.6|736185.6|737204.7|736204.7|737135.9|736135.9|36
1638971960000|2021-12-08 13:59:20|737178.2|736178.2|737162.5|736162.5|737184.8|736184.8|737156.1|736156.1|25
1638971970000|2021-12-08 13:59:30|737161.6|736161.6|737110.9|736110.9|737163.4|736163.4|737110.9|736110.9|24
1638971980000|2021-12-08 13:59:40|737111.2|736111.2|736957.1|735957.1|737111.2|736111.2|736933.6|735933.6|38
1638971990000|2021-12-08 13:59:50|736964.6|735964.6|736948.6|735948.6|736964.6|735964.6|736937.2|735937.2|33
1638972000000|2021-12-08 14:00:00|736950.7|735950.7|737051|736051|737475.7|736062|736917.7|735475.7|40
1638972010000|2021-12-08 14:00:10|737048.1|736048.1|737039.8|736039.8|737052.6|736052.6|737024.6|736024.6|32
1638972020000|2021-12-08 14:00:20|737042.5|736042.5|737023.8|736023.8|737049.2|736049.2|736993.8|735993.8|32
1638972030000|2021-12-08 14:00:30|737025.4|736025.4|736958.9|735958.9|737025.4|736025.4|736938|735938|30
1638972040000|2021-12-08 14:00:40|736954.6|735954.6|737040.6|736040.6|737045.8|736045.8|736954.6|735954.6|33
1638972050000|2021-12-08 14:00:50|737041.3|736041.3|737179.3|736179.3|737194.6|736194.6|737031.1|736031.1|34
1638972060000|2021-12-08 14:01:00|737180.8|736180.8|737167.8|736167.8|737183.9|736183.9|737147.6|736147.6|29
1638972070000|2021-12-08 14:01:10|737163.5|736163.5|737176.4|736176.4|737202.1|736202.1|737163.5|736163.5|29
1638972080000|2021-12-08 14:01:20|737178.1|736178.1|737673|735673|737673|736195.3|737170.5|735664.8|21
1638972090000|2021-12-08 14:01:30|737677.9|735677.9|737132.9|736132.9|737677.9|736160.1|737093.2|735672.3|35
1638972100000|2021-12-08 14:01:40|737214.9|736214.9|737127.5|736127.5|737214.9|736214.9|737108.6|736108.6|27
1638972110000|2021-12-08 14:01:50|737131.1|736131.1|737184.5|736184.5|737186.5|736186.5|737123.6|736123.6|32
1638972120000|2021-12-08 14:02:00|737179.7|736179.7|737219.4|736219.4|737219.4|736219.4|737175.7|736175.7|24
1638972130000|2021-12-08 14:02:10|737199.7|736199.7|737205.7|736205.7|737228.6|736228.6|737193.5|736193.5|32
1638972140000|2021-12-08 14:02:20|737220.4|736220.4|737213.9|736213.9|737229.6|736229.6|737206|736206|23
1638972150000|2021-12-08 14:02:30|737216.6|736216.6|737228.5|736228.5|737229.5|736229.5|737206.9|736206.9|20
1638972160000|2021-12-08 14:02:40|737231.7|736231.7|737236.1|736236.1|737243.2|736243.2|737230.4|736230.4|19
1638972170000|2021-12-08 14:02:50|737235.3|736235.3|737238.1|736238.1|737242.5|736242.5|737235.2|736235.2|15
1638972180000|2021-12-08 14:03:00|737237.7|736237.7|737285|736285|737288.9|736288.9|737237.7|736237.7|25
1638972190000|2021-12-08 14:03:10|737285.8|736285.8|737309.7|736309.7|737313.4|736313.4|737285.8|736285.8|21
1638972200000|2021-12-08 14:03:20|737285.9|736285.9|737290|736290|737299.3|736299.3|737274.8|736274.8|27
1638972210000|2021-12-08 14:03:30|737294.9|736294.9|737484.1|736484.1|737488.4|736488.4|737294.9|736294.9|26
1638972220000|2021-12-08 14:03:40|737476|736476|737321.3|736321.3|737480.2|736480.2|737286.7|736286.7|35
1638972230000|2021-12-08 14:03:50|737319.3|736319.3|737319.3|736319.3|737352.1|736352.1|737230.4|736230.4|29
1638972240000|2021-12-08 14:04:00|737325.4|736325.4|737324.8|736324.8|737343.8|736343.8|737314.2|736314.2|30
1638972250000|2021-12-08 14:04:10|737325.6|736325.6|737207.4|736207.4|737453.1|736453.1|737182.9|736182.9|32
1638972260000|2021-12-08 14:04:20|737225.7|736225.7|737313.1|736313.1|737313.1|736313.1|737206.2|736206.2|35
1638972270000|2021-12-08 14:04:30|737296|736296|737322.1|736322.1|737337.4|736337.4|737296|736296|30
1638972280000|2021-12-08 14:04:40|737330.3|736330.3|737340.5|736340.5|737368.6|736368.6|737330.3|736330.3|34
1638972290000|2021-12-08 14:04:50|737344.3|736344.3|737342.3|736342.3|737850|736357.3|737308|735850|37
1638972300000|2021-12-08 14:05:00|737335.7|736335.7|737339.5|736339.5|737844.3|736356.7|737323.9|735835.2|35
1638972310000|2021-12-08 14:05:10|737345.2|736345.2|737350.8|736350.8|737367.6|736367.6|737322.5|736322.5|33
1638972320000|2021-12-08 14:05:20|737362.3|736362.3|737408|736408|737458|736458|737348.2|736348.2|31
1638972330000|2021-12-08 14:05:30|737417.7|736417.7|737459.7|736459.7|737463.8|736463.8|737413.3|736413.3|30
1638972340000|2021-12-08 14:05:40|737456.6|736456.6|737460.6|736460.6|737465.4|736465.4|737432.5|736432.5|28
1638972350000|2021-12-08 14:05:50|737464.1|736464.1|737423.5|736423.5|737464.1|736464.1|737422.9|736422.9|28
1638972360000|2021-12-08 14:06:00|737430.7|736430.7|737455.6|736455.6|737474.5|736474.5|737430.7|736430.7|34
1638972370000|2021-12-08 14:06:10|737453.2|736453.2|737445.3|736445.3|737453.2|736453.2|737423.4|736423.4|30
1638972380000|2021-12-08 14:06:20|737441.1|736441.1|737522.4|736522.4|737523.8|736523.8|737433.7|736433.7|39
1638972390000|2021-12-08 14:06:30|737524.4|736524.4|737324.4|736324.4|737524.4|736524.4|737311.7|736311.7|38
1638972400000|2021-12-08 14:06:40|737332.7|736332.7|737530.6|736530.6|737571.5|736571.5|737318.1|736318.1|39
1638972410000|2021-12-08 14:06:50|737530.9|736530.9|737481.9|736481.9|737530.9|736530.9|737473.6|736473.6|23
1638972420000|2021-12-08 14:07:00|737498.8|736498.8|737491.7|736491.7|737529.5|736529.5|737480.6|736480.6|31
1638972430000|2021-12-08 14:07:10|737498.2|736498.2|737448.8|736448.8|737501.6|736501.6|737438.6|736438.6|36
1638972440000|2021-12-08 14:07:20|737451|736451|737407.1|736407.1|737458.5|736458.5|737377.7|736377.7|31
1638972450000|2021-12-08 14:07:30|737410.8|736410.8|737442.5|736442.5|737462|736462|737394.8|736394.8|27
1638972460000|2021-12-08 14:07:40|737436.8|736436.8|737463.8|736463.8|737469|736469|737434.4|736434.4|29
1638972470000|2021-12-08 14:07:50|737459.7|736459.7|737476.1|736476.1|737488.9|736488.9|737458.7|736458.7|32
1638972480000|2021-12-08 14:08:00|737464.8|736464.8|737274.6|736274.6|737464.8|736464.8|737256.4|736256.4|34
1638972490000|2021-12-08 14:08:10|737278.2|736278.2|737324|736324|737335.6|736335.6|737270|736270|32
1638972500000|2021-12-08 14:08:20|737329|736329|737312.1|736312.1|737330.1|736330.1|737306|736306|34
1638972510000|2021-12-08 14:08:30|737314.5|736314.5|737304.5|736304.5|737331.4|736331.4|737298.7|736298.7|34
1638972520000|2021-12-08 14:08:40|737297.5|736297.5|737423.7|736423.7|737446.8|736446.8|737287|736287|37
1638972530000|2021-12-08 14:08:50|737438.3|736438.3|737444.3|736444.3|737461.1|736461.1|737420|736420|31
1638972540000|2021-12-08 14:09:00|737440.7|736440.7|737434.1|736434.1|737451|736451|737427.1|736427.1|26
1638972550000|2021-12-08 14:09:10|737429.6|736429.6|737450.1|736450.1|737467|736467|737415.2|736415.2|36
1638972560000|2021-12-08 14:09:20|737450.6|736450.6|737408.1|736408.1|737456.9|736456.9|737396.1|736396.1|30
1638972570000|2021-12-08 14:09:30|737409.1|736409.1|737456.1|736456.1|737457.1|736457.1|737409.1|736409.1|30
1638972580000|2021-12-08 14:09:40|737431.8|736431.8|737457.5|736457.5|737469|736469|737431.3|736431.3|31
1638972590000|2021-12-08 14:09:50|737453.5|736453.5|737473.5|736473.5|737502.9|736502.9|737450.2|736450.2|30
1638972600000|2021-12-08 14:10:00|737463.4|736463.4|737469.1|736469.1|737500.6|736500.6|737451.2|736451.2|27
1638972610000|2021-12-08 14:10:10|737479.4|736479.4|737458.6|736458.6|737503.3|736503.3|737450.1|736450.1|25
1638972620000|2021-12-08 14:10:20|737458.4|736458.4|737466.8|736466.8|737472|736472|737458.4|736458.4|27
1638972630000|2021-12-08 14:10:30|737464.6|736464.6|737430.7|736430.7|737470.8|736470.8|737430.7|736430.7|21
1638972640000|2021-12-08 14:10:40|737426.6|736426.6|737480|736480|737480|736480|737421.7|736421.7|28
1638972650000|2021-12-08 14:10:50|737479.2|736479.2|737468.4|736468.4|737481.4|736481.4|737466.8|736466.8|30
1638972660000|2021-12-08 14:11:00|737470.3|736470.3|737419.9|736419.9|737470.3|736470.3|737410.9|736410.9|34
1638972670000|2021-12-08 14:11:10|737415.3|736415.3|737396.1|736396.1|737417.7|736417.7|737391.2|736391.2|18
1638972680000|2021-12-08 14:11:20|737399.8|736399.8|737432.8|736432.8|737438.2|736438.2|737399.8|736399.8|30
1638972690000|2021-12-08 14:11:30|737435.8|736435.8|737417.5|736417.5|737436.1|736436.1|737413.7|736413.7|27
1638972700000|2021-12-08 14:11:40|737420.7|736420.7|737371.2|736371.2|737420.7|736420.7|737362.8|736362.8|27
1638972710000|2021-12-08 14:11:50|737356.6|736356.6|737270.7|736270.7|737365.2|736365.2|737270|736270|31
1638972720000|2021-12-08 14:12:00|737273|736273|737163.2|736163.2|737273|736273|737155|736155|35
1638972730000|2021-12-08 14:12:10|737164|736164|737050.2|736050.2|737509|736202.9|737006.1|735509|38
1638972740000|2021-12-08 14:12:20|737058|736058|737217.2|736217.2|737700.3|736226.7|737025|735554.7|37
1638972750000|2021-12-08 14:12:30|737209.2|736209.2|737310.2|736310.2|737322.1|736322.1|737191.4|736191.4|36
1638972760000|2021-12-08 14:12:40|737354.7|736354.7|737380.1|736380.1|737393.2|736393.2|737302.8|736302.8|34
1638972770000|2021-12-08 14:12:50|737376.2|736376.2|737455.6|736455.6|737483.1|736483.1|737370.3|736370.3|36
1638972780000|2021-12-08 14:13:00|737453.7|736453.7|737445.9|736445.9|737464.9|736464.9|737441.8|736441.8|30
1638972790000|2021-12-08 14:13:10|737442.4|736442.4|737455.6|736455.6|737458.8|736458.8|737442.4|736442.4|11
1638972800000|2021-12-08 14:13:20|737459.9|736459.9|737454|736454|737460|736460|737437.5|736437.5|17
1638972810000|2021-12-08 14:13:30|737451.1|736451.1|737451|736451|737451.1|736451.1|737436.4|736436.4|15
1638972820000|2021-12-08 14:13:40|737451.8|736451.8|737442.8|736442.8|737452.4|736452.4|737442.4|736442.4|10
1638972830000|2021-12-08 14:13:50|737453|736453|737451.7|736451.7|737453.6|736453.6|737439.9|736439.9|15
1638972840000|2021-12-08 14:14:00|737451.9|736451.9|737440.2|736440.2|737488.7|736488.7|737440.2|736440.2|23
1638972850000|2021-12-08 14:14:10|737443.2|736443.2|737454.4|736454.4|737461.5|736461.5|737431.3|736431.3|19
1638972860000|2021-12-08 14:14:20|737458|736458|737514.9|736514.9|737515|736515|737451.8|736451.8|22
1638972870000|2021-12-08 14:14:30|737504.1|736504.1|737535.2|736535.2|737558.6|736558.6|737504.1|736504.1|28
1638972880000|2021-12-08 14:14:40|737537.5|736537.5|737463|736463|737537.5|736537.5|737463|736463|21
1638972890000|2021-12-08 14:14:50|737465.5|736465.5|737475.8|736475.8|737479.1|736479.1|737463.9|736463.9|19
1638972900000|2021-12-08 14:15:00|737476.7|736476.7|737273.5|736273.5|737481.9|736481.9|737264.6|736264.6|34
1638972910000|2021-12-08 14:15:10|737278.2|736278.2|737595.5|735595.5|737595.5|736288.5|737263.1|735595.5|28
1638972920000|2021-12-08 14:15:20|737616.8|735616.8|737650.5|735650.5|737650.5|736132.6|737086.8|735605.5|32
1638972930000|2021-12-08 14:15:30|737117.6|736117.6|737173.9|736173.9|737195|736195|737117.6|736117.6|39
1638972940000|2021-12-08 14:15:40|737170.5|736170.5|737804.1|735804.1|737807.9|736248.4|737168.8|735743.6|34
1638972950000|2021-12-08 14:15:50|737822.5|735822.5|737851.4|735851.4|737851.4|736315.7|737315.7|735800.7|31
1638972960000|2021-12-08 14:16:00|737866.6|735866.6|737481.5|736481.5|737889.9|736481.6|737403.9|735863.9|33
1638972970000|2021-12-08 14:16:10|737482.8|736482.8|738008.9|736008.9|738055.7|736516|737482.8|736007.4|30
1638972980000|2021-12-08 14:16:20|738009.2|736009.2|738017.8|736017.8|738027.4|736027.4|738003.3|736003.3|35
1638972990000|2021-12-08 14:16:30|738018.2|736018.2|737457|736457|738018.2|736487.1|737451.4|735997.6|32
1638973000000|2021-12-08 14:16:40|737459.3|736459.3|737460.7|736460.7|737472.3|736472.3|737448.8|736448.8|25
1638973010000|2021-12-08 14:16:50|737460.1|736460.1|737444.8|736444.8|737505.9|736505.9|737427.8|736427.8|32
1638973020000|2021-12-08 14:17:00|737420.4|736420.4|737301.6|736301.6|737438.3|736438.3|737281.9|736281.9|36
1638973030000|2021-12-08 14:17:10|737304|736304|737305|736305|737817.1|736313|737294.2|735799.9|31
1638973040000|2021-12-08 14:17:20|737301|736301|737289.1|736289.1|737313.6|736313.6|737289.1|736289.1|29
1638973050000|2021-12-08 14:17:30|737291.3|736291.3|737290.8|736290.8|737297.8|736297.8|737269.8|736269.8|25
1638973060000|2021-12-08 14:17:40|737293.4|736293.4|737279.6|736279.6|737297.1|736297.1|737258.9|736258.9|17
1638973070000|2021-12-08 14:17:50|737276.2|736276.2|737842|735842|737842|736316.1|737274.8|735837|21
1638973080000|2021-12-08 14:18:00|737841|735841|737296.5|736296.5|737841|736317.6|737277.3|735789|28
1638973090000|2021-12-08 14:18:10|737301.1|736301.1|737294.4|736294.4|737339.8|736339.8|737288.3|736288.3|27
1638973100000|2021-12-08 14:18:20|737301.6|736301.6|737290.2|736290.2|737320.2|736320.2|737281.6|736281.6|33
1638973110000|2021-12-08 14:18:30|737285.3|736285.3|737287|736287|737296|736296|737278.1|736278.1|25
1638973120000|2021-12-08 14:18:40|737287.7|736287.7|737289.1|736289.1|737289.1|736289.1|737282.9|736282.9|22
1638973130000|2021-12-08 14:18:50|737282.4|736282.4|737311.8|736311.8|737313.9|736313.9|737282.4|736282.4|19
1638973140000|2021-12-08 14:19:00|737313.4|736313.4|737271|736271|737313.4|736313.4|737263.9|736263.9|25
1638973150000|2021-12-08 14:19:10|737277|736277|737276.1|736276.1|737283.7|736283.7|737268.1|736268.1|25
1638973160000|2021-12-08 14:19:20|737276.3|736276.3|737275.1|736275.1|737307.7|736307.7|737272.3|736272.3|26
1638973170000|2021-12-08 14:19:30|737276.8|736276.8|737345.5|736345.5|737349.3|736349.3|737266.5|736266.5|33
1638973180000|2021-12-08 14:19:40|737351|736351|737361.2|736361.2|737379.2|736379.2|737330.2|736330.2|30
1638973190000|2021-12-08 14:19:50|737353|736353|737373.3|736373.3|737382.5|736382.5|737352.7|736352.7|30
1638973200000|2021-12-08 14:20:00|737370.8|736370.8|737354.9|736354.9|737373.3|736373.3|737354.9|736354.9|29
1638973210000|2021-12-08 14:20:10|737373|736373|737366.2|736366.2|737373.3|736373.3|737352.2|736352.2|31
1638973220000|2021-12-08 14:20:20|737368|736368|737363.6|736363.6|737377.9|736377.9|737359.2|736359.2|22
1638973230000|2021-12-08 14:20:30|737361.7|736361.7|737359|736359|737380.2|736380.2|737348.7|736348.7|29
1638973240000|2021-12-08 14:20:40|737358.9|736358.9|737366|736366|737374.7|736374.7|737354.7|736354.7|24
1638973250000|2021-12-08 14:20:50|737365.7|736365.7|737361.8|736361.8|737376|736376|737347.4|736347.4|31
1638973260000|2021-12-08 14:21:00|737361.1|736361.1|737374.6|736374.6|737374.7|736374.7|737358.8|736358.8|24
1638973270000|2021-12-08 14:21:10|737375.9|736375.9|737370.8|736370.8|737376.4|736376.4|737340.4|736340.4|31
1638973280000|2021-12-08 14:21:20|737368|736368|737355.9|736355.9|737370.2|736370.2|737344.2|736344.2|30
1638973290000|2021-12-08 14:21:30|737327|736327|737295.8|736295.8|737356.4|736356.4|737290.7|736290.7|33
1638973300000|2021-12-08 14:21:40|737301.3|736301.3|737205.8|736205.8|737694.9|736304.9|737178.5|735681.7|30
1638973310000|2021-12-08 14:21:50|737201.1|736201.1|737202.4|736202.4|737211.6|736211.6|737197.7|736197.7|22
1638973320000|2021-12-08 14:22:00|737203.1|736203.1|737327.7|736327.7|737800.1|736333|737194.7|735799.9|34
1638973330000|2021-12-08 14:22:10|737327|736327|737337.3|736337.3|737345.3|736345.3|737316.4|736316.4|26
1638973340000|2021-12-08 14:22:20|737335|736335|737320.6|736320.6|737343.9|736343.9|737319.5|736319.5|30
1638973350000|2021-12-08 14:22:30|737323.1|736323.1|737364|736364|737376.9|736376.9|737323.1|736323.1|31
1638973360000|2021-12-08 14:22:40|737362.8|736362.8|737350.9|736350.9|737362.8|736362.8|737337.2|736337.2|26
1638973370000|2021-12-08 14:22:50|737351.3|736351.3|737376.3|736376.3|737391.6|736391.6|737348.5|736348.5|30
1638973380000|2021-12-08 14:23:00|737359.9|736359.9|737357.5|736357.5|737371.1|736371.1|737339|736339|29
1638973390000|2021-12-08 14:23:10|737350.3|736350.3|737572.9|736572.9|737578.6|736578.6|737350.3|736350.3|36
1638973400000|2021-12-08 14:23:20|737572.2|736572.2|737707.7|736707.7|737707.7|736707.7|737562.9|736562.9|38
1638973410000|2021-12-08 14:23:30|737695|736695|737422.2|736422.2|737939.3|736695|737405.2|735939.3|39
1638973420000|2021-12-08 14:23:40|737422.8|736422.8|737408|736408|737423.5|736423.5|737399.1|736399.1|33
1638973430000|2021-12-08 14:23:50|737406|736406|737404.1|736404.1|737414.8|736414.8|737402|736402|24
1638973440000|2021-12-08 14:24:00|737414.3|736414.3|737361.5|736361.5|737414.3|736414.3|737359.4|736359.4|33
1638973450000|2021-12-08 14:24:10|737363.8|736363.8|737359|736359|737367|736367|737355.8|736355.8|17
1638973460000|2021-12-08 14:24:20|737357.5|736357.5|737365.1|736365.1|737371.8|736371.8|737357.5|736357.5|18
1638973470000|2021-12-08 14:24:30|737371|736371|737375.2|736375.2|737382.9|736382.9|737369.4|736369.4|27
1638973480000|2021-12-08 14:24:40|737372.4|736372.4|737362.5|736362.5|737375.2|736375.2|737358.6|736358.6|25
1638973490000|2021-12-08 14:24:50|737360.1|736360.1|737327.9|736327.9|737361|736361|737306.3|736306.3|31
1638973500000|2021-12-08 14:25:00|737346.8|736346.8|737396.3|736396.3|737424.5|736424.5|737346.8|736346.8|37
1638973510000|2021-12-08 14:25:10|737419.3|736419.3|737391.7|736391.7|737419.3|736419.3|737384.6|736384.6|32
1638973520000|2021-12-08 14:25:20|737399.8|736399.8|737384.7|736384.7|737407.2|736407.2|737380.6|736380.6|25
1638973530000|2021-12-08 14:25:30|737392.4|736392.4|737202.6|736202.6|737430.7|736430.7|737191.6|736191.6|31
1638973540000|2021-12-08 14:25:40|737201.4|736201.4|737075.1|736075.1|737221|736221|737074.7|736074.7|35
1638973550000|2021-12-08 14:25:50|737075.9|736075.9|737060.3|736060.3|737105.6|736105.6|737055.8|736055.8|34
1638973560000|2021-12-08 14:26:00|737081.5|736081.5|737183.6|736183.6|737698|736227.6|737068.1|735671.7|35
1638973570000|2021-12-08 14:26:10|737162.7|736162.7|737203.3|736203.3|737243.3|736243.3|737135.1|736135.1|33
1638973580000|2021-12-08 14:26:20|737190.5|736190.5|737419|736419|737865.8|736441.1|737190.5|735865.8|34
1638973590000|2021-12-08 14:26:30|737416.9|736416.9|737386.5|736386.5|737889.3|736422.8|737378|735876.6|32
1638973600000|2021-12-08 14:26:40|737408.5|736408.5|737412.5|736412.5|737458.2|736458.2|737400.3|736400.3|26
1638973610000|2021-12-08 14:26:50|737411.4|736411.4|737610.6|736610.6|737610.6|736610.6|737411.4|736411.4|26
1638973620000|2021-12-08 14:27:00|737634.5|736634.5|737681.3|736681.3|737706.6|736706.6|737608.2|736608.2|36
1638973630000|2021-12-08 14:27:10|737686.9|736686.9|737660.4|736660.4|738167.5|736690.1|737635.7|736167.5|20
1638973640000|2021-12-08 14:27:20|737681.2|736681.2|737678.1|736678.1|737698.1|736698.1|737660.9|736660.9|26
1638973650000|2021-12-08 14:27:30|737669.4|736669.4|737663.9|736663.9|737686.6|736686.6|737659.2|736659.2|28
1638973660000|2021-12-08 14:27:40|737663.1|736663.1|737659.2|736659.2|737672.3|736672.3|737655.1|736655.1|20
1638973670000|2021-12-08 14:27:50|737661.8|736661.8|737829.4|736829.4|737847.1|736847.1|737660.5|736660.5|24
1638973680000|2021-12-08 14:28:00|737832.1|736832.1|737800.2|736800.2|737842.8|736842.8|737793.4|736793.4|34
1638973690000|2021-12-08 14:28:10|737788.6|736788.6|737730|736730|737816.9|736816.9|737728.4|736728.4|31
1638973700000|2021-12-08 14:28:20|737733.5|736733.5|737721|736721|737733.5|736733.5|737715.6|736715.6|27
1638973710000|2021-12-08 14:28:30|737721.5|736721.5|737774.8|736774.8|737788.1|736788.1|737719.7|736719.7|29
1638973720000|2021-12-08 14:28:40|737771.8|736771.8|737657.7|736657.7|737771.8|736771.8|737657.1|736657.1|30
1638973730000|2021-12-08 14:28:50|737655.3|736655.3|737674.4|736674.4|737683.4|736683.4|737655.3|736655.3|28
1638973740000|2021-12-08 14:29:00|737677.4|736677.4|737749.6|736749.6|737760.3|736760.3|737677.4|736677.4|26
1638973750000|2021-12-08 14:29:10|737753.9|736753.9|737759|736759|737765|736765|737752.5|736752.5|24
1638973760000|2021-12-08 14:29:20|737757.7|736757.7|737752.9|736752.9|737769.9|736769.9|737731.3|736731.3|27
1638973770000|2021-12-08 14:29:30|737751.3|736751.3|737807.4|736807.4|737810|736810|737744.9|736744.9|33
1638973780000|2021-12-08 14:29:40|737803.8|736803.8|737750.9|736750.9|737813.3|736813.3|737747.6|736747.6|33
1638973790000|2021-12-08 14:29:50|737751|736751|737745.2|736745.2|737753.5|736753.5|737737.8|736737.8|26
1638973800000|2021-12-08 14:30:00|737719.3|736719.3|737748.6|736748.6|737751.8|736751.8|737672.3|736672.3|39
1638973810000|2021-12-08 14:30:10|737740.3|736740.3|737831.3|736831.3|737834.4|736834.4|737740.3|736740.3|37
1638973820000|2021-12-08 14:30:20|737832.1|736832.1|737915.7|736915.7|737922.6|736922.6|737815.6|736815.6|40
1638973830000|2021-12-08 14:30:30|737918.6|736918.6|737846.2|736846.2|737919.8|736919.8|737810.9|736810.9|38
1638973840000|2021-12-08 14:30:40|737834.4|736834.4|737883.7|736883.7|737900.4|736900.4|737831.8|736831.8|38
1638973850000|2021-12-08 14:30:50|737878.3|736878.3|737823.8|736823.8|737930.7|736930.7|737776.7|736776.7|37
1638973860000|2021-12-08 14:31:00|737811.1|736811.1|737845.7|736845.7|737858.4|736858.4|737741.3|736741.3|40
1638973870000|2021-12-08 14:31:10|737825.1|736825.1|737761.6|736761.6|737827.8|736827.8|737732.1|736732.1|38
1638973880000|2021-12-08 14:31:20|737765.8|736765.8|737752.7|736752.7|737794.7|736794.7|737742|736742|34
1638973890000|2021-12-08 14:31:30|737745.2|736745.2|737604.1|736604.1|737757|736757|737569.2|736569.2|38
1638973900000|2021-12-08 14:31:40|737589.7|736589.7|737595.4|736595.4|738114|736626.7|737589.7|736114|39
1638973910000|2021-12-08 14:31:50|737594.3|736594.3|737706.1|736706.1|738222.2|736706.1|737524.1|736073.7|40
1638973920000|2021-12-08 14:32:00|737706.4|736706.4|738158.3|736158.3|738181.9|736712.1|737660.2|736141.7|38
1638973930000|2021-12-08 14:32:10|737650.4|736650.4|737577.4|736577.4|738155.7|736656.6|737542.9|736070.3|37
1638973940000|2021-12-08 14:32:20|738083.5|736083.5|737519.2|736519.2|738083.5|736581.4|737509|736013.9|36
1638973950000|2021-12-08 14:32:30|738025.7|736025.7|737462.7|736462.7|738025.7|736496|737448.7|735981.8|37
1638973960000|2021-12-08 14:32:40|737460|736460|737362.5|736362.5|737497.2|736497.2|737358.3|736358.3|39
1638973970000|2021-12-08 14:32:50|737366.2|736366.2|737304.9|736304.9|737369|736369|737266.4|736266.4|36
1638973980000|2021-12-08 14:33:00|737290.2|736290.2|737292.8|736292.8|737364.3|736364.3|737250.8|736250.8|39
1638973990000|2021-12-08 14:33:10|737309.9|736309.9|737308.1|736308.1|737334.4|736334.4|737285.6|736285.6|39
1638974000000|2021-12-08 14:33:20|737325.5|736325.5|737485.3|736485.3|737524.9|736524.9|737325.5|736325.5|40
1638974010000|2021-12-08 14:33:30|737484.4|736484.4|737493.1|736493.1|737519.6|736519.6|737474.8|736474.8|35
1638974020000|2021-12-08 14:33:40|737490.4|736490.4|737549.9|736549.9|737558.6|736558.6|737462.4|736462.4|38
1638974030000|2021-12-08 14:33:50|737537.5|736537.5|737772.2|736772.2|737782.6|736782.6|737526.5|736526.5|40
1638974040000|2021-12-08 14:34:00|737778.5|736778.5|737868.2|736868.2|737868.2|736868.2|737772|736772|38
1638974050000|2021-12-08 14:34:10|737843.1|736843.1|737861.1|736861.1|738445.1|736955.8|737817.2|736445.1|38
1638974060000|2021-12-08 14:34:20|737861.8|736861.8|737803.4|736803.4|738322.3|736869|737792.6|736322.3|36
1638974070000|2021-12-08 14:34:30|737820.8|736820.8|737733.7|736733.7|737844.4|736844.4|737733.7|736733.7|40
1638974080000|2021-12-08 14:34:40|737757.4|736757.4|737793.8|736793.8|737816|736816|737747|736747|40
1638974090000|2021-12-08 14:34:50|737790.4|736790.4|737776.4|736776.4|737811.2|736811.2|737768.4|736768.4|32
1638974100000|2021-12-08 14:35:00|737775.8|736775.8|737876|736876|738315.8|736911.5|737775.8|736315.8|35
1638974110000|2021-12-08 14:35:10|737869.5|736869.5|737816.5|736816.5|737897.6|736897.6|737816.5|736816.5|32
1638974120000|2021-12-08 14:35:20|737822.6|736822.6|737772.9|736772.9|737822.9|736822.9|737736|736736|37
1638974130000|2021-12-08 14:35:30|737789|736789|737719.4|736719.4|737846.9|736846.9|737719.4|736719.4|36
1638974140000|2021-12-08 14:35:40|737716|736716|737680.8|736680.8|738236.2|736754.7|737670.6|736236.2|36
1638974150000|2021-12-08 14:35:50|737683.5|736683.5|737714.8|736714.8|737717|736717|737642.5|736642.5|31
1638974160000|2021-12-08 14:36:00|737721.3|736721.3|737712.3|736712.3|738248.3|736774.4|737605.5|736094.3|39
1638974170000|2021-12-08 14:36:10|737719.3|736719.3|737816|736816|738297.3|736816|737694.7|736219.4|37
1638974180000|2021-12-08 14:36:20|737814.9|736814.9|737851.1|736851.1|738380.7|736888.4|737796.7|736311.2|40
1638974190000|2021-12-08 14:36:30|737848.2|736848.2|737839.3|736839.3|738362.2|736886.5|737835.7|736331.5|36
1638974200000|2021-12-08 14:36:40|737834.1|736834.1|737898.9|736898.9|737919.7|736919.7|737818.5|736818.5|39
1638974210000|2021-12-08 14:36:50|737898.5|736898.5|737895.9|736895.9|737914|736914|737892.9|736892.9|28
1638974220000|2021-12-08 14:37:00|737896|736896|737983.7|736983.7|738026.5|737026.5|737894.3|736894.3|38
1638974230000|2021-12-08 14:37:10|737984.6|736984.6|737986.4|736986.4|738024.5|737024.5|737959.2|736959.2|37
1638974240000|2021-12-08 14:37:20|737979.2|736979.2|737894.5|736894.5|738006.1|737006.1|737889.2|736889.2|37
1638974250000|2021-12-08 14:37:30|737882.6|736882.6|737859.3|736859.3|737883.6|736883.6|737806.3|736806.3|37
1638974260000|2021-12-08 14:37:40|737850.7|736850.7|737910.3|736910.3|737910.3|736910.3|737847.1|736847.1|33
1638974270000|2021-12-08 14:37:50|737893.9|736893.9|737886.2|736886.2|737904.7|736904.7|737844.5|736844.5|37
1638974280000|2021-12-08 14:38:00|737899.7|736899.7|737912.3|736912.3|737919.8|736919.8|737897|736897|37
1638974290000|2021-12-08 14:38:10|737908.1|736908.1|737983.7|736983.7|737990.4|736990.4|737897.4|736897.4|37
1638974300000|2021-12-08 14:38:20|737978.3|736978.3|738042.6|737042.6|738045.7|737045.7|737977.6|736977.6|33
1638974310000|2021-12-08 14:38:30|738042.9|737042.9|738061.3|737061.3|738066.3|737066.3|738028|737028|36
1638974320000|2021-12-08 14:38:40|738059.2|737059.2|738008.8|737008.8|738063|737063|737979.5|736979.5|37
1638974330000|2021-12-08 14:38:50|738011.1|737011.1|738024|737024|738069.9|737069.9|737973.4|736973.4|38
1638974340000|2021-12-08 14:39:00|738009.8|737009.8|737997.7|736997.7|738020.4|737020.4|737974.6|736974.6|38
1638974350000|2021-12-08 14:39:10|738002.1|737002.1|737939.3|736939.3|738002.7|737002.7|737929.7|736929.7|40
1638974360000|2021-12-08 14:39:20|737941.3|736941.3|738059.4|737059.4|738065.5|737065.5|737914.8|736914.8|39
1638974370000|2021-12-08 14:39:30|738060|737060|738049.6|737049.6|738094.2|737094.2|738046.7|737046.7|34
1638974380000|2021-12-08 14:39:40|738041.1|737041.1|738087.5|737087.5|738098.6|737098.6|738019.4|737019.4|31
1638974390000|2021-12-08 14:39:50|738086.6|737086.6|737976.1|736976.1|738102.2|737102.2|737961.7|736961.7|39
1638974400000|2021-12-08 14:40:00|738010.9|737010.9|737867.4|736867.4|738059.2|737059.2|737864.8|736864.8|40
1638974410000|2021-12-08 14:40:10|737866.2|736866.2|737874.6|736874.6|737875.4|736875.4|737842.3|736842.3|38
1638974420000|2021-12-08 14:40:20|737875.4|736875.4|737904.9|736904.9|737908.4|736908.4|737872.1|736872.1|35
1638974430000|2021-12-08 14:40:30|737904.5|736904.5|737901.3|736901.3|737922.7|736922.7|737898.4|736898.4|29
1638974440000|2021-12-08 14:40:40|737901.2|736901.2|737801.9|736801.9|737901.2|736901.2|737769.8|736769.8|36
1638974450000|2021-12-08 14:40:50|737792.9|736792.9|737789|736789|737815.2|736815.2|737787.2|736787.2|33
1638974460000|2021-12-08 14:41:00|737790.1|736790.1|737805.8|736805.8|737833.2|736833.2|737786.6|736786.6|33
1638974470000|2021-12-08 14:41:10|737808.4|736808.4|737800|736800|737841.9|736841.9|737794.3|736794.3|38
1638974480000|2021-12-08 14:41:20|737804.3|736804.3|737795.6|736795.6|737808.6|736808.6|737783.4|736783.4|32
1638974490000|2021-12-08 14:41:30|737793.3|736793.3|737662|736662|737793.3|736793.3|737662|736662|28
1638974500000|2021-12-08 14:41:40|737661.9|736661.9|737629.8|736629.8|737664.1|736664.1|737624.6|736624.6|39
1638974510000|2021-12-08 14:41:50|737622.2|736622.2|737614.5|736614.5|737628.2|736628.2|737587.8|736587.8|37
1638974520000|2021-12-08 14:42:00|737619.8|736619.8|737721.7|736721.7|737735.1|736735.1|737618.4|736618.4|39
1638974530000|2021-12-08 14:42:10|737723.7|736723.7|737586.7|736586.7|737723.7|736723.7|737583.7|736583.7|31
1638974540000|2021-12-08 14:42:20|737586.9|736586.9|737581.3|736581.3|737607.4|736607.4|737574.3|736574.3|36
1638974550000|2021-12-08 14:42:30|737581.5|736581.5|737548.5|736548.5|737585.1|736585.1|737542.3|736542.3|34
1638974560000|2021-12-08 14:42:40|737539.8|736539.8|737573.9|736573.9|737573.9|736573.9|737539.8|736539.8|32
1638974570000|2021-12-08 14:42:50|737570.8|736570.8|737594.1|736594.1|737626.9|736626.9|737563.7|736563.7|35
1638974580000|2021-12-08 14:43:00|737596|736596|737579.3|736579.3|737609.3|736609.3|737571.1|736571.1|38
1638974590000|2021-12-08 14:43:10|737576.7|736576.7|737571|736571|737579.1|736579.1|737567|736567|39
1638974600000|2021-12-08 14:43:20|737569.3|736569.3|737588.1|736588.1|737590.2|736590.2|737569.3|736569.3|27
1638974610000|2021-12-08 14:43:30|737592.8|736592.8|737605.8|736605.8|737620.5|736620.5|737592.8|736592.8|36
1638974620000|2021-12-08 14:43:40|737598|736598|737604.9|736604.9|737620.9|736620.9|737586.4|736586.4|36
1638974630000|2021-12-08 14:43:50|737603.8|736603.8|737583.2|736583.2|737645|736645|737579.4|736579.4|29
1638974640000|2021-12-08 14:44:00|737585|736585|737569.8|736569.8|737585|736585|737564.8|736564.8|38
1638974650000|2021-12-08 14:44:10|737565.2|736565.2|737580.5|736580.5|737597.4|736597.4|737565.2|736565.2|37
1638974660000|2021-12-08 14:44:20|737582.2|736582.2|737567.2|736567.2|737583.8|736583.8|737558.9|736558.9|33
1638974670000|2021-12-08 14:44:30|737564.6|736564.6|737573.7|736573.7|737580.1|736580.1|737562|736562|34
1638974680000|2021-12-08 14:44:40|737569.8|736569.8|737582.8|736582.8|737593.3|736593.3|737568.2|736568.2|30
1638974690000|2021-12-08 14:44:50|737579.3|736579.3|737582.5|736582.5|737603|736603|737562.4|736562.4|37
1638974700000|2021-12-08 14:45:00|737585.3|736585.3|737538.5|736538.5|737589.3|736589.3|737538.5|736538.5|33
1638974710000|2021-12-08 14:45:10|737548.9|736548.9|737553.2|736553.2|737560.2|736560.2|737524.9|736524.9|38
1638974720000|2021-12-08 14:45:20|737561.1|736561.1|737558.4|736558.4|737574.7|736574.7|737552.9|736552.9|34
1638974730000|2021-12-08 14:45:30|737559.7|736559.7|737561.7|736561.7|737564.9|736564.9|737552|736552|22
1638974740000|2021-12-08 14:45:40|737561.5|736561.5|737564.8|736564.8|737570.3|736570.3|737560.1|736560.1|24
1638974750000|2021-12-08 14:45:50|737563|736563|737443.7|736443.7|737565.1|736565.1|737432.9|736432.9|31
1638974760000|2021-12-08 14:46:00|737443.5|736443.5|737499|736499|737499|736499|737356.6|736356.6|39
1638974770000|2021-12-08 14:46:10|737499.2|736499.2|737568|736568|737568|736568|737478.4|736478.4|36
1638974780000|2021-12-08 14:46:20|737571.6|736571.6|737619.9|736619.9|737636.2|736636.2|737560.6|736560.6|39
1638974790000|2021-12-08 14:46:30|737628.2|736628.2|737575.8|736575.8|737628.2|736628.2|737567.5|736567.5|34
1638974800000|2021-12-08 14:46:40|737580.6|736580.6|737401|736401|737580.6|736580.6|737390.5|736390.5|33
1638974810000|2021-12-08 14:46:50|737397.9|736397.9|737371.3|736371.3|737400.2|736400.2|737365.8|736365.8|38
1638974820000|2021-12-08 14:47:00|737373.4|736373.4|737360.9|736360.9|737399.2|736399.2|737350.4|736350.4|39
1638974830000|2021-12-08 14:47:10|737362.9|736362.9|737459.3|736459.3|737469.3|736469.3|737352.9|736352.9|36
1638974840000|2021-12-08 14:47:20|737453.1|736453.1|737509.3|736509.3|737510.8|736510.8|737447.7|736447.7|37
1638974850000|2021-12-08 14:47:30|737507.8|736507.8|737512.9|736512.9|737524.7|736524.7|737499.6|736499.6|34
1638974860000|2021-12-08 14:47:40|737507.8|736507.8|737395.6|736395.6|737524.7|736524.7|737390.1|736390.1|37
1638974870000|2021-12-08 14:47:50|737399.3|736399.3|737507.3|736507.3|737507.3|736507.3|737399.3|736399.3|33
1638974880000|2021-12-08 14:48:00|737494.2|736494.2|737535.3|736535.3|737537|736537|737448.6|736448.6|37
1638974890000|2021-12-08 14:48:10|737517.4|736517.4|737565.8|736565.8|737591.2|736591.2|737496.8|736496.8|38
1638974900000|2021-12-08 14:48:20|737567.5|736567.5|737528.3|736528.3|737587.1|736587.1|737528.3|736528.3|32
1638974910000|2021-12-08 14:48:30|737531.6|736531.6|737575.9|736575.9|737609.9|736609.9|737531.6|736531.6|35
1638974920000|2021-12-08 14:48:40|737562.2|736562.2|737520.5|736520.5|737562.2|736562.2|737517|736517|34
1638974930000|2021-12-08 14:48:50|737517.9|736517.9|737486.9|736486.9|737517.9|736517.9|737477.6|736477.6|38
1638974940000|2021-12-08 14:49:00|737478.1|736478.1|737440.7|736440.7|737478.1|736478.1|737418.4|736418.4|33
1638974950000|2021-12-08 14:49:10|737439.5|736439.5|737474.8|736474.8|737484.2|736484.2|737434.7|736434.7|34
1638974960000|2021-12-08 14:49:20|737487.8|736487.8|737471.8|736471.8|737487.8|736487.8|737452.9|736452.9|33
1638974970000|2021-12-08 14:49:30|737472|736472|737454|736454|737502.9|736502.9|737413.9|736413.9|36
1638974980000|2021-12-08 14:49:40|737432.2|736432.2|737454.1|736454.1|737479.8|736479.8|737422.5|736422.5|32
1638974990000|2021-12-08 14:49:50|737453.2|736453.2|737428.7|736428.7|737460|736460|737410.8|736410.8|32
1638975000000|2021-12-08 14:50:00|737427.1|736427.1|737443.8|736443.8|737466.7|736466.7|737418.4|736418.4|37
1638975010000|2021-12-08 14:50:10|737444.5|736444.5|737389.6|736389.6|737478.3|736478.3|737389.6|736389.6|38
1638975020000|2021-12-08 14:50:20|737392.4|736392.4|737376.6|736376.6|737461|736461|737366.9|736366.9|39
1638975030000|2021-12-08 14:50:30|737372.2|736372.2|737351.8|736351.8|737404.1|736404.1|737351.8|736351.8|37
1638975040000|2021-12-08 14:50:40|737823.9|735823.9|737272|736272|737823.9|736315.2|737248.7|735812.2|33
1638975050000|2021-12-08 14:50:50|737254.3|736254.3|737232.1|736232.1|737267.9|736267.9|737225.4|736225.4|35
1638975060000|2021-12-08 14:51:00|737239.2|736239.2|737267.5|736267.5|737272.6|736272.6|737238.3|736238.3|34
1638975070000|2021-12-08 14:51:10|737268.3|736268.3|737325.4|736325.4|737344.4|736344.4|737264.6|736264.6|32
1638975080000|2021-12-08 14:51:20|737322|736322|737334.5|736334.5|737379.4|736379.4|737315|736315|33
1638975090000|2021-12-08 14:51:30|737349.7|736349.7|737300.7|736300.7|737350.5|736350.5|737286.3|736286.3|34
1638975100000|2021-12-08 14:51:40|737306.7|736306.7|737318.2|736318.2|737336.3|736336.3|737304.1|736304.1|26
1638975110000|2021-12-08 14:51:50|737320|736320|737312.4|736312.4|737323.1|736323.1|737292.2|736292.2|33
1638975120000|2021-12-08 14:52:00|737306.9|736306.9|737330.5|736330.5|737336.9|736336.9|737304.7|736304.7|37
1638975130000|2021-12-08 14:52:10|737326.2|736326.2|737346.2|736346.2|737361|736361|737321.7|736321.7|37
1638975140000|2021-12-08 14:52:20|737345.9|736345.9|737453.5|736453.5|737480.6|736480.6|737338.1|736338.1|39
1638975150000|2021-12-08 14:52:30|737458.9|736458.9|737383.1|736383.1|737458.9|736458.9|737382.3|736382.3|34
1638975160000|2021-12-08 14:52:40|737382.3|736382.3|737321.2|736321.2|737393.6|736393.6|737312.9|736312.9|29
1638975170000|2021-12-08 14:52:50|737311.5|736311.5|737300|736300|737311.6|736311.6|737286.2|736286.2|23
1638975180000|2021-12-08 14:53:00|737289.1|736289.1|737386.6|736386.6|737405.9|736405.9|737289.1|736289.1|34
1638975190000|2021-12-08 14:53:10|737383.8|736383.8|737432.8|736432.8|737483.8|736483.8|737377.9|736377.9|36
1638975200000|2021-12-08 14:53:20|737417.6|736417.6|737477.2|736477.2|737970.6|736478.4|737417.1|735949|36
1638975210000|2021-12-08 14:53:30|737477.9|736477.9|737457.5|736457.5|737484.8|736484.8|737445.9|736445.9|35
1638975220000|2021-12-08 14:53:40|737454.3|736454.3|737502|736502|737503.8|736503.8|737451.9|736451.9|31
1638975230000|2021-12-08 14:53:50|737494.1|736494.1|737528.6|736528.6|738007|736545.6|737442.5|735991.5|37
1638975240000|2021-12-08 14:54:00|737557.9|736557.9|737559.3|736559.3|737572.2|736572.2|737474.9|736474.9|40
1638975250000|2021-12-08 14:54:10|737563.7|736563.7|737594.5|736594.5|737629.5|736629.5|737534.2|736534.2|38
1638975260000|2021-12-08 14:54:20|737589.7|736589.7|737577.1|736577.1|737596.7|736596.7|737556.6|736556.6|37
1638975270000|2021-12-08 14:54:30|737578.2|736578.2|737589.9|736589.9|737607.1|736607.1|737572.3|736572.3|36
1638975280000|2021-12-08 14:54:40|737596.4|736596.4|737579.5|736579.5|738074.2|736602.6|737557.8|736074.2|32
1638975290000|2021-12-08 14:54:50|737575.6|736575.6|737481.7|736481.7|737589.3|736589.3|737467.7|736467.7|33
1638975300000|2021-12-08 14:55:00|737482.4|736482.4|737441.2|736441.2|737497.9|736497.9|737441.2|736441.2|37
1638975310000|2021-12-08 14:55:10|737451.3|736451.3|737462.5|736462.5|737474.2|736474.2|737433|736433|38
1638975320000|2021-12-08 14:55:20|737465.1|736465.1|737489.2|736489.2|738007.8|736507.5|737465.1|735992.1|40
1638975330000|2021-12-08 14:55:30|737480|736480|737479.1|736479.1|738016.5|736506.5|737465|736016.5|39
1638975340000|2021-12-08 14:55:40|737494.6|736494.6|737557.3|736557.3|737564.1|736564.1|737479.7|736479.7|37
1638975350000|2021-12-08 14:55:50|737555.9|736555.9|737485.3|736485.3|737562.8|736562.8|737471|736471|37
1638975360000|2021-12-08 14:56:00|737484|736484|737492.2|736492.2|737493.2|736493.2|737471.4|736471.4|32
1638975370000|2021-12-08 14:56:10|737490.7|736490.7|737479.5|736479.5|737490.7|736490.7|737461.2|736461.2|34
1638975380000|2021-12-08 14:56:20|737477.2|736477.2|737504.4|736504.4|737551.1|736551.1|737477.2|736477.2|29
1638975390000|2021-12-08 14:56:30|737501.9|736501.9|737522.6|736522.6|737530.3|736530.3|737497.5|736497.5|30
1638975400000|2021-12-08 14:56:40|737518.8|736518.8|737523.7|736523.7|737530.9|736530.9|737486.9|736486.9|32
1638975410000|2021-12-08 14:56:50|737550.5|736550.5|737563.2|736563.2|737587.3|736587.3|737526.6|736526.6|30
1638975420000|2021-12-08 14:57:00|737564.2|736564.2|737581.2|736581.2|737588.3|736588.3|737554.8|736554.8|28
1638975430000|2021-12-08 14:57:10|737577.1|736577.1|737552.1|736552.1|737584.4|736584.4|737548.7|736548.7|34
1638975440000|2021-12-08 14:57:20|737552.6|736552.6|737579.2|736579.2|737589.8|736589.8|737550.8|736550.8|36
1638975450000|2021-12-08 14:57:30|737577.9|736577.9|737579.3|736579.3|737588.2|736588.2|737547.2|736547.2|37
1638975460000|2021-12-08 14:57:40|737581.2|736581.2|737537.7|736537.7|737605.6|736605.6|737521.9|736521.9|32
1638975470000|2021-12-08 14:57:50|737545.6|736545.6|737552.4|736552.4|737560.4|736560.4|737532.3|736532.3|26
1638975480000|2021-12-08 14:58:00|737550.3|736550.3|737485.6|736485.6|737555.7|736555.7|737478.6|736478.6|35
1638975490000|2021-12-08 14:58:10|737487.7|736487.7|737498.8|736498.8|737498.8|736498.8|737480.4|736480.4|32
1638975500000|2021-12-08 14:58:20|737500.7|736500.7|737468.2|736468.2|737506.8|736506.8|737461|736461|31
1638975510000|2021-12-08 14:58:30|737466.2|736466.2|737472.6|736472.6|737478.5|736478.5|737440.9|736440.9|36
1638975520000|2021-12-08 14:58:40|737480.4|736480.4|737453.4|736453.4|737501.5|736501.5|737452.8|736452.8|24
1638975530000|2021-12-08 14:58:50|737455.1|736455.1|737467|736467|737485.2|736485.2|737450.2|736450.2|32
1638975540000|2021-12-08 14:59:00|737471|736471|737477.1|736477.1|737538.3|736538.3|737458.8|736458.8|34
1638975550000|2021-12-08 14:59:10|737480.5|736480.5|737426.6|736426.6|737489.7|736489.7|737424.8|736424.8|36
1638975560000|2021-12-08 14:59:20|737418.7|736418.7|737416.3|736416.3|737428.5|736428.5|737409.1|736409.1|36
1638975570000|2021-12-08 14:59:30|737414.7|736414.7|737452.7|736452.7|737452.7|736452.7|737307.4|736307.4|38
1638975580000|2021-12-08 14:59:40|737429.5|736429.5|737984.7|735984.7|738001.4|736500.3|737420.8|735984.7|30
1638975590000|2021-12-08 14:59:50|737481|736481|737986.7|735986.7|738008.5|736506.8|737467.6|735986.7|36
1638975600000|2021-12-08 15:00:00|738029|736029|737879.7|735879.7|738073.4|736657.9|737381.1|735879.7|40
1638975610000|2021-12-08 15:00:10|737382.8|736382.8|737353.3|736353.3|737903.2|736434.2|737339|735875.2|39
1638975620000|2021-12-08 15:00:20|737370.6|736370.6|737543.3|736543.3|738063.9|736577.8|737350.7|735887.1|37
1638975630000|2021-12-08 15:00:30|737526.7|736526.7|737416.9|736416.9|737990.8|736552.3|737409.6|735920.4|35
1638975640000|2021-12-08 15:00:40|737421.2|736421.2|737889.2|735889.2|737926.3|736421.2|737390.1|735857|40
1638975650000|2021-12-08 15:00:50|737894.6|735894.6|737954.6|735954.6|737963.8|736450.9|737404|735894.6|32
1638975660000|2021-12-08 15:01:00|737949.5|735949.5|737821.6|735821.6|737963.6|735963.6|737811.9|735811.9|35
1638975670000|2021-12-08 15:01:10|737323.8|736323.8|737327.9|736327.9|737836.3|736337.3|737307.5|735821.6|32
1638975680000|2021-12-08 15:01:20|737329|736329|737991.7|735991.7|738007.2|736472|737329|735847.8|36
1638975690000|2021-12-08 15:01:30|737986|735986|737986.3|735986.3|738025.5|736512.5|737486.9|735959.5|39
1638975700000|2021-12-08 15:01:40|737973.5|735973.5|737910.6|735910.6|737981.5|735981.5|737910.6|735910.6|38
1638975710000|2021-12-08 15:01:50|737921.9|735921.9|737932.4|735932.4|737955.1|735955.1|737912.2|735912.2|39
1638975720000|2021-12-08 15:02:00|737920.8|735920.8|737510.6|736510.6|738048.1|736549.6|737467.3|735920.8|40
1638975730000|2021-12-08 15:02:10|737491|736491|738011.7|736011.7|738011.7|736506.8|737483.6|735981.4|35
1638975740000|2021-12-08 15:02:20|738011.8|736011.8|737426.3|736426.3|738012.7|736507.7|737418.4|735954.4|38
1638975750000|2021-12-08 15:02:30|737432.2|736432.2|737355.6|736355.6|737943.9|736485.6|737347.2|735943.9|37
1638975760000|2021-12-08 15:02:40|737356.6|736356.6|737381.6|736381.6|737455.6|736455.6|737356.6|736356.6|36
1638975770000|2021-12-08 15:02:50|737388.1|736388.1|737499.9|736499.9|738016.3|736515.8|737383.7|736007.8|38
1638975780000|2021-12-08 15:03:00|737492.1|736492.1|737505.3|736505.3|737997.5|736505.3|737440.7|735965.8|37
1638975790000|2021-12-08 15:03:10|737500.2|736500.2|737548.8|736548.8|737559.2|736559.2|737500.2|736500.2|37
1638975800000|2021-12-08 15:03:20|737554.5|736554.5|737556.3|736556.3|737562.8|736562.8|737545.9|736545.9|37
1638975810000|2021-12-08 15:03:30|737557.6|736557.6|737609.8|736609.8|737635.4|736635.4|737557.3|736557.3|32
1638975820000|2021-12-08 15:03:40|737609.1|736609.1|737552.8|736552.8|737620.7|736620.7|737547.3|736547.3|30
1638975830000|2021-12-08 15:03:50|737546.4|736546.4|737500.3|736500.3|737549.7|736549.7|737497|736497|34
1638975840000|2021-12-08 15:04:00|737501.2|736501.2|737547.4|736547.4|737560.4|736560.4|737500.3|736500.3|32
1638975850000|2021-12-08 15:04:10|737549.4|736549.4|737459.1|736459.1|737549.4|736549.4|737457.8|736457.8|28
1638975860000|2021-12-08 15:04:20|737458.8|736458.8|737545.1|736545.1|737547.4|736547.4|737458.8|736458.8|33
1638975870000|2021-12-08 15:04:30|737547.7|736547.7|737555.1|736555.1|737566.7|736566.7|737496.4|736496.4|36
1638975880000|2021-12-08 15:04:40|737543|736543|737385.1|736385.1|737556.9|736556.9|737377.7|736377.7|38
1638975890000|2021-12-08 15:04:50|737380|736380|737292.3|736292.3|737880.3|736385.8|737292.3|735880.3|33
1638975900000|2021-12-08 15:05:00|737299.7|736299.7|737356.2|736356.2|737380|736380|737288.6|736288.6|35
1638975910000|2021-12-08 15:05:10|737358.4|736358.4|737291.3|736291.3|737358.4|736358.4|737286.1|736286.1|36
1638975920000|2021-12-08 15:05:20|737283.9|736283.9|737291|736291|737340.9|736340.9|737281.6|736281.6|36
1638975930000|2021-12-08 15:05:30|737298.3|736298.3|737275.1|736275.1|737360.5|736360.5|737269.5|736269.5|35
1638975940000|2021-12-08 15:05:40|737277.4|736277.4|737332|736332|737354.5|736354.5|737267.3|736267.3|37
1638975950000|2021-12-08 15:05:50|737330.6|736330.6|737802.9|736802.9|738324.6|736839.9|737243.7|736243.7|39
1638975960000|2021-12-08 15:06:00|737803.7|736803.7|737734.2|736734.2|738286.7|736813.5|737734.2|736259.9|39
1638975970000|2021-12-08 15:06:10|737717|736717|738192.9|736192.9|738208.1|736717|737677.4|736172.8|35
1638975980000|2021-12-08 15:06:20|738194|736194|737646.4|736646.4|738197.6|736795.8|737646.4|736184.2|34
1638975990000|2021-12-08 15:06:30|737656.5|736656.5|738109.8|736109.8|738165.9|736666.3|737597.2|736104|30
1638976000000|2021-12-08 15:06:40|738109.3|736109.3|738141.4|736141.4|738148|736148|738109.3|736109.3|31
1638976010000|2021-12-08 15:06:50|738145.6|736145.6|737339.5|736339.5|738163.5|736646.1|737339.5|735848.6|35
1638976020000|2021-12-08 15:07:00|737343.3|736343.3|737809.9|735809.9|737825|736358.6|737340.4|735806.5|36
1638976030000|2021-12-08 15:07:10|737810.8|735810.8|737255.3|736255.3|737812.5|736281.8|737251.8|735801|31
1638976040000|2021-12-08 15:07:20|737253.7|736253.7|737274.4|736274.4|737282|736282|737242.4|736242.4|35
1638976050000|2021-12-08 15:07:30|737245.1|736245.1|737169|736169|737696.1|736265.7|737116.9|735669.7|37
1638976060000|2021-12-08 15:07:40|737168.7|736168.7|737154|736154|737172.3|736172.3|737141.3|736141.3|27
1638976070000|2021-12-08 15:07:50|737140.7|736140.7|737154.4|736154.4|737164.8|736164.8|737137.6|736137.6|29
1638976080000|2021-12-08 15:08:00|737156|736156|737334|736334|737847.5|736345.9|737156|735836|36
1638976090000|2021-12-08 15:08:10|737340.1|736340.1|737893.6|735893.6|737897.3|736393.3|737316.2|735850.9|35
1638976100000|2021-12-08 15:08:20|737888|735888|737464.3|736464.3|737901.2|736464.3|737400.1|735861.6|30
1638976110000|2021-12-08 15:08:30|737460.9|736460.9|737415.9|736415.9|737945.3|736460.9|737406.3|735921.2|37
1638976120000|2021-12-08 15:08:40|737446.9|736446.9|737422.2|736422.2|737941.9|736465.6|737364.9|735872.5|40
1638976130000|2021-12-08 15:08:50|737431.7|736431.7|737472.4|736472.4|737978.5|736487.4|737417.5|735978.5|35
1638976140000|2021-12-08 15:09:00|737486.6|736486.6|737590.8|736590.8|738119.3|736590.8|737433.1|735979|38
1638976150000|2021-12-08 15:09:10|737598.8|736598.8|737998.5|735998.5|738076.3|736598.8|737495.3|735993.6|37
1638976160000|2021-12-08 15:09:20|738001.8|736001.8|737479.5|736479.5|738005.8|736511.2|737463.9|735995|31
1638976170000|2021-12-08 15:09:30|737480.1|736480.1|737556.2|736556.2|737568.5|736568.5|737472.9|736472.9|36
1638976180000|2021-12-08 15:09:40|737554.5|736554.5|737523|736523|737577.4|736577.4|737521.1|736521.1|33
1638976190000|2021-12-08 15:09:50|737528.9|736528.9|737525.7|736525.7|738046.5|736560.4|737506.1|736037.9|34
1638976200000|2021-12-08 15:10:00|737540.6|736540.6|737585.9|736585.9|738062.5|736603.1|737540.6|736050.5|39
1638976210000|2021-12-08 15:10:10|737581|736581|737636.3|736636.3|738161.7|736651.4|737540.1|736132.1|37
1638976220000|2021-12-08 15:10:20|737623.2|736623.2|737523.9|736523.9|738029.1|736631.9|737498.7|736017.8|34
1638976230000|2021-12-08 15:10:30|737523.7|736523.7|737521.5|736521.5|737527.4|736527.4|737513.3|736513.3|32
1638976240000|2021-12-08 15:10:40|737546.6|736546.6|737583.8|736583.8|737671.7|736671.7|737546.6|736546.6|35
1638976250000|2021-12-08 15:10:50|737581.9|736581.9|737625|736625|737661.8|736661.8|737578.8|736578.8|33
1638976260000|2021-12-08 15:11:00|737629.4|736629.4|737590.5|736590.5|737653.8|736653.8|737568|736568|38
1638976270000|2021-12-08 15:11:10|737606.4|736606.4|737551.2|736551.2|737606.4|736606.4|737550|736550|39
1638976280000|2021-12-08 15:11:20|737552.8|736552.8|737601.7|736601.7|738013.1|736605.6|737478.2|736001.9|29
1638976290000|2021-12-08 15:11:30|737592.4|736592.4|737593.5|736593.5|737599.4|736599.4|737581.9|736581.9|32
1638976300000|2021-12-08 15:11:40|737590.6|736590.6|737613.7|736613.7|737620.8|736620.8|737590.6|736590.6|32
1638976310000|2021-12-08 15:11:50|737614|736614|737608.7|736608.7|737616.9|736616.9|737605.7|736605.7|27
1638976320000|2021-12-08 15:12:00|737609.8|736609.8|737611.4|736611.4|737611.4|736611.4|737597.3|736597.3|31
1638976330000|2021-12-08 15:12:10|737605|736605|737627.5|736627.5|737628|736628|737592.8|736592.8|25
1638976340000|2021-12-08 15:12:20|737618.2|736618.2|737704.4|736704.4|737714.6|736714.6|737618.2|736618.2|35
1638976350000|2021-12-08 15:12:30|737696.8|736696.8|737672.5|736672.5|737699.5|736699.5|737653.7|736653.7|35
1638976360000|2021-12-08 15:12:40|737744|736744|737647|736647|737744|736744|737626.5|736626.5|35
1638976370000|2021-12-08 15:12:50|737647.9|736647.9|737685.2|736685.2|737703.9|736703.9|737616.3|736616.3|31
1638976380000|2021-12-08 15:13:00|737662.9|736662.9|737628.3|736628.3|737672.1|736672.1|737622.8|736622.8|31
1638976390000|2021-12-08 15:13:10|737632.7|736632.7|737615.4|736615.4|737646.4|736646.4|737602|736602|27
1638976400000|2021-12-08 15:13:20|737616.8|736616.8|737658.1|736658.1|737661.1|736661.1|737614.9|736614.9|23
1638976410000|2021-12-08 15:13:30|737635.8|736635.8|737593.1|736593.1|737665.7|736665.7|737588.1|736588.1|35
1638976420000|2021-12-08 15:13:40|737593|736593|737590.5|736590.5|738093|736596.5|737540|736062.1|35
1638976430000|2021-12-08 15:13:50|737590.8|736590.8|737581.5|736581.5|737603.8|736603.8|737563|736563|31
1638976440000|2021-12-08 15:14:00|737587.9|736587.9|737583.2|736583.2|737595.2|736595.2|737567.6|736567.6|36
1638976450000|2021-12-08 15:14:10|737581.8|736581.8|737583.1|736583.1|737600.3|736600.3|737579.3|736579.3|35
1638976460000|2021-12-08 15:14:20|737582.2|736582.2|737380.2|736380.2|737583.9|736583.9|737380.2|736380.2|33
1638976470000|2021-12-08 15:14:30|737384.8|736384.8|737502.7|736502.7|737522.9|736522.9|737378|736378|36
1638976480000|2021-12-08 15:14:40|737502.9|736502.9|737565|736565|737582.8|736582.8|737502.7|736502.7|34
1638976490000|2021-12-08 15:14:50|737563.7|736563.7|737508.4|736508.4|737588.1|736588.1|737508.4|736508.4|33
1638976500000|2021-12-08 15:15:00|737506.9|736506.9|737709.1|736709.1|737714.1|736714.1|737495.8|736495.8|35
1638976510000|2021-12-08 15:15:10|737704.8|736704.8|737720.2|736720.2|737754.6|736754.6|737701.1|736701.1|32
1638976520000|2021-12-08 15:15:20|737708.5|736708.5|737702.8|736702.8|737728.4|736728.4|737702.8|736702.8|30
1638976530000|2021-12-08 15:15:30|737715.2|736715.2|737721.1|736721.1|737727.1|736727.1|737685.7|736685.7|28
1638976540000|2021-12-08 15:15:40|737720|736720|737779.7|736779.7|737779.7|736779.7|737715.5|736715.5|21
1638976550000|2021-12-08 15:15:50|737762|736762|737757.3|736757.3|737770.7|736770.7|737744.4|736744.4|29
1638976560000|2021-12-08 15:16:00|737756.2|736756.2|737797.2|736797.2|737819.9|736819.9|737756.2|736756.2|33
1638976570000|2021-12-08 15:16:10|737799.2|736799.2|737814.9|736814.9|737815.4|736815.4|737747.1|736747.1|27
1638976580000|2021-12-08 15:16:20|737809.6|736809.6|737729.7|736729.7|737809.6|736809.6|737729.7|736729.7|36
1638976590000|2021-12-08 15:16:30|737739.5|736739.5|737736.4|736736.4|737756.8|736756.8|737723.8|736723.8|31
1638976600000|2021-12-08 15:16:40|737729.5|736729.5|737785.3|736785.3|737800.1|736800.1|737729.5|736729.5|36
1638976610000|2021-12-08 15:16:50|737783.9|736783.9|737749.1|736749.1|737818.1|736818.1|737746.7|736746.7|30
1638976620000|2021-12-08 15:17:00|737744.7|736744.7|737750.6|736750.6|737785.5|736785.5|737735|736735|29
1638976630000|2021-12-08 15:17:10|737750|736750|737686.3|736686.3|737753.1|736753.1|737680.2|736680.2|23
1638976640000|2021-12-08 15:17:20|737689.1|736689.1|737665.2|736665.2|737727.9|736727.9|737660|736660|27
1638976650000|2021-12-08 15:17:30|737689.2|736689.2|737641.7|736641.7|737689.2|736689.2|737568.9|736568.9|33
1638976660000|2021-12-08 15:17:40|737634.2|736634.2|737584|736584|737641.3|736641.3|737577|736577|26
1638976670000|2021-12-08 15:17:50|737587|736587|737595.1|736595.1|737595.1|736595.1|737569.5|736569.5|23
1638976680000|2021-12-08 15:18:00|737587.4|736587.4|737511.3|736511.3|737604.1|736604.1|737511.3|736511.3|30
1638976690000|2021-12-08 15:18:10|737522.3|736522.3|737513.8|736513.8|737522.7|736522.7|737502.6|736502.6|21
1638976700000|2021-12-08 15:18:20|737509.5|736509.5|737527.2|736527.2|737543.2|736543.2|737509.5|736509.5|27
1638976710000|2021-12-08 15:18:30|737533.4|736533.4|737554.9|736554.9|737580.6|736580.6|737484|736484|34
1638976720000|2021-12-08 15:18:40|737533.2|736533.2|737561.1|736561.1|737562.1|736562.1|737497|736497|32
1638976730000|2021-12-08 15:18:50|737555.1|736555.1|737493.8|736493.8|738028|736577.2|737470.5|736028|37
1638976740000|2021-12-08 15:19:00|737494|736494|737527|736527|737527.3|736527.3|737480.9|736480.9|32
1638976750000|2021-12-08 15:19:10|737523.3|736523.3|737450.4|736450.4|737577|736577|737442.4|736442.4|36
1638976760000|2021-12-08 15:19:20|737451.6|736451.6|737426.7|736426.7|737451.6|736451.6|737424.4|736424.4|22
1638976770000|2021-12-08 15:19:30|737425.7|736425.7|737380.3|736380.3|737434.8|736434.8|737362.3|736362.3|28
1638976780000|2021-12-08 15:19:40|737380|736380|737375.7|736375.7|737386.8|736386.8|737373.3|736373.3|27
1638976790000|2021-12-08 15:19:50|737375.8|736375.8|737373.7|736373.7|737388|736388|737373.5|736373.5|22
1638976800000|2021-12-08 15:20:00|737373.9|736373.9|737386.8|736386.8|737417|736417|737373.7|736373.7|31
1638976810000|2021-12-08 15:20:10|737377.6|736377.6|737374.6|736374.6|737378.9|736378.9|737358.2|736358.2|32
1638976820000|2021-12-08 15:20:20|737370.2|736370.2|737274|736274|737370.2|736370.2|737236.6|736236.6|29
1638976830000|2021-12-08 15:20:30|737281.3|736281.3|737255.5|736255.5|737281.3|736281.3|737250.1|736250.1|32
1638976840000|2021-12-08 15:20:40|737253|736253|737155.7|736155.7|737257.5|736257.5|737148.3|736148.3|37
1638976850000|2021-12-08 15:20:50|737156.6|736156.6|737187.1|736187.1|737205.2|736205.2|737156.6|736156.6|34
1638976860000|2021-12-08 15:21:00|737198.3|736198.3|737084.3|736084.3|737210.5|736210.5|737078.9|736078.9|33
1638976870000|2021-12-08 15:21:10|737088.1|736088.1|737118.5|736118.5|737137|736137|737033.6|736033.6|34
1638976880000|2021-12-08 15:21:20|737111.4|736111.4|737120.4|736120.4|737163.3|736163.3|737087|736087|35
1638976890000|2021-12-08 15:21:30|737134.9|736134.9|737182|736182|737734.1|736243.4|737117.8|735712|37
1638976900000|2021-12-08 15:21:40|737184.2|736184.2|737092.8|736092.8|737694.7|736209.1|737086.9|735682.7|35
1638976910000|2021-12-08 15:21:50|737100.3|736100.3|737074.5|736074.5|737107.2|736107.2|737069|736069|29
1638976920000|2021-12-08 15:22:00|737074.3|736074.3|737129.7|736129.7|737142.6|736142.6|737045.6|736045.6|33
1638976930000|2021-12-08 15:22:10|737124.2|736124.2|737097.1|736097.1|737613.2|736130.9|737083.5|735613.2|38
1638976940000|2021-12-08 15:22:20|737091.1|736091.1|737083.4|736083.4|737139.1|736139.1|737070.7|736070.7|32
1638976950000|2021-12-08 15:22:30|737099|736099|737146.1|736146.1|737173.4|736173.4|737092.8|736092.8|34
1638976960000|2021-12-08 15:22:40|737645.8|735645.8|737120.9|736120.9|737645.8|736133.5|737092.8|735621.8|32
1638976970000|2021-12-08 15:22:50|737113.3|736113.3|737135.2|736135.2|737147.6|736147.6|737113.3|736113.3|26
1638976980000|2021-12-08 15:23:00|737134.7|736134.7|737153.7|736153.7|737157.9|736157.9|737119|736119|31
1638976990000|2021-12-08 15:23:10|737148|736148|737132.1|736132.1|737152.2|736152.2|737123.4|736123.4|30
1638977000000|2021-12-08 15:23:20|737140.7|736140.7|737156.6|736156.6|737156.6|736156.6|737124.2|736124.2|28
1638977010000|2021-12-08 15:23:30|737147.1|736147.1|737137.2|736137.2|737159|736159|737136.4|736136.4|35
1638977020000|2021-12-08 15:23:40|737138.4|736138.4|737154.9|736154.9|737154.9|736154.9|737123.6|736123.6|32
1638977030000|2021-12-08 15:23:50|737158.5|736158.5|737128.3|736128.3|737172.3|736172.3|737128.3|736128.3|31
1638977040000|2021-12-08 15:24:00|737131.1|736131.1|737028.3|736028.3|737149.8|736149.8|737022.5|736022.5|35
1638977050000|2021-12-08 15:24:10|737026.8|736026.8|737036.5|736036.5|737042.2|736042.2|737026.8|736026.8|31
1638977060000|2021-12-08 15:24:20|737035|736035|737038.9|736038.9|737116.1|736116.1|737031.9|736031.9|35
1638977070000|2021-12-08 15:24:30|737042.9|736042.9|737056.4|736056.4|737067.9|736067.9|737027.7|736027.7|30
1638977080000|2021-12-08 15:24:40|737054.9|736054.9|737074.4|736074.4|737157.7|736157.7|737054.9|736054.9|36
1638977090000|2021-12-08 15:24:50|737070.5|736070.5|737044.1|736044.1|737072.2|736072.2|737037.1|736037.1|29
1638977100000|2021-12-08 15:25:00|737033.5|736033.5|737085.8|736085.8|737116.9|736116.9|737033.5|736033.5|38
1638977110000|2021-12-08 15:25:10|737090.4|736090.4|737000.3|736000.3|737091.6|736091.6|736993|735993|30
1638977120000|2021-12-08 15:25:20|737000.6|736000.6|736966.2|735966.2|737000.9|736000.9|736958.3|735958.3|27
1638977130000|2021-12-08 15:25:30|736969.3|735969.3|737009.4|736009.4|737015.1|736015.1|736969.3|735969.3|27
1638977140000|2021-12-08 15:25:40|737010.5|736010.5|737126.4|736126.4|737126.4|736126.4|736998.4|735998.4|36
1638977150000|2021-12-08 15:25:50|737126.7|736126.7|737118.8|736118.8|737628.3|736128.9|737089.9|735603.7|30
1638977160000|2021-12-08 15:26:00|737112.4|736112.4|737108.5|736108.5|737635.5|736146.2|737108.5|735626.5|36
1638977170000|2021-12-08 15:26:10|737117.4|736117.4|737099.4|736099.4|737117.8|736117.8|737096.6|736096.6|27
1638977180000|2021-12-08 15:26:20|737109.9|736109.9|737115.7|736115.7|737142.7|736142.7|737083.4|736083.4|28
1638977190000|2021-12-08 15:26:30|737153|736153|737071.2|736071.2|737622|736153|737051.7|735622|38
1638977200000|2021-12-08 15:26:40|737068.9|736068.9|737056.6|736056.6|737081.7|736081.7|737056.1|736056.1|34
1638977210000|2021-12-08 15:26:50|737071.3|736071.3|737086.8|736086.8|737092.5|736092.5|737054|736054|33
1638977220000|2021-12-08 15:27:00|737080.6|736080.6|737260|736260|737270.3|736270.3|737074.6|736074.6|36
1638977230000|2021-12-08 15:27:10|737260.7|736260.7|737283.9|736283.9|737299.3|736299.3|737260.7|736260.7|32
1638977240000|2021-12-08 15:27:20|737282.2|736282.2|737294|736294|737310.5|736310.5|737272.9|736272.9|30
1638977250000|2021-12-08 15:27:30|737317.1|736317.1|737307.9|736307.9|737334.1|736334.1|737284|736284|39
1638977260000|2021-12-08 15:27:40|737301|736301|737276.8|736276.8|737321.6|736321.6|737274.8|736274.8|31
1638977270000|2021-12-08 15:27:50|737277.8|736277.8|737277.6|736277.6|737287|736287|737271.6|736271.6|24
1638977280000|2021-12-08 15:28:00|737253.3|736253.3|737299|736299|737319.8|736319.8|737252.2|736252.2|36
1638977290000|2021-12-08 15:28:10|737308.1|736308.1|737317.4|736317.4|737347.9|736347.9|737285.1|736285.1|29
1638977300000|2021-12-08 15:28:20|737318.5|736318.5|737318.7|736318.7|737328.2|736328.2|737314.7|736314.7|20
1638977310000|2021-12-08 15:28:30|737324.8|736324.8|737390.3|736390.3|737415.5|736415.5|737304.6|736304.6|23
1638977320000|2021-12-08 15:28:40|737399.8|736399.8|737378.4|736378.4|737399.8|736399.8|737376.4|736376.4|28
1638977330000|2021-12-08 15:28:50|737377.3|736377.3|737399|736399|737399|736399|737370.2|736370.2|24
1638977340000|2021-12-08 15:29:00|737393.5|736393.5|737887.2|735887.2|737905.6|736421.2|737389.8|735887.2|28
1638977350000|2021-12-08 15:29:10|737886.2|735886.2|737997.3|735997.3|738021.5|736510.9|737384.1|735886.2|33
1638977360000|2021-12-08 15:29:20|738007|736007|737991.5|735991.5|738015.3|736507.3|737490.1|735988.3|31
1638977370000|2021-12-08 15:29:30|737992.4|735992.4|737939.7|735939.7|737992.4|735992.4|737905.7|735905.7|32
1638977380000|2021-12-08 15:29:40|737935.3|735935.3|738012.6|736012.6|738024.6|736523.7|737485.9|735932.6|31
1638977390000|2021-12-08 15:29:50|738010|736010|738172.9|736172.9|738174.1|736641.9|737496.1|736010|34
1638977400000|2021-12-08 15:30:00|737670.7|736670.7|738279.5|736279.5|738308.2|736710.3|737670.7|736202|39
1638977410000|2021-12-08 15:30:10|738277|736277|737748.1|736748.1|738277|736760.9|737732.4|736235.5|35
1638977420000|2021-12-08 15:30:20|737746.7|736746.7|737763|736763|738283.6|736816.9|737745.3|736283.6|34
1638977430000|2021-12-08 15:30:30|737762|736762|737694|736694|738248.9|736785.4|737679.7|736235.8|34
1638977440000|2021-12-08 15:30:40|737683.5|736683.5|737838.9|736838.9|738339.3|736843.3|737683.5|736339.3|37
1638977450000|2021-12-08 15:30:50|737827.8|736827.8|738263.8|736263.8|738265.5|736837.3|737741.3|736260.8|33
1638977460000|2021-12-08 15:31:00|737739.2|736739.2|737771.6|736771.6|738266.4|736785.1|737716.3|736266.4|31
1638977470000|2021-12-08 15:31:10|737769|736769|737779.5|736779.5|737799|736799|737766.2|736766.2|23
1638977480000|2021-12-08 15:31:20|737770.2|736770.2|737784.5|736784.5|737786.5|736786.5|737755|736755|27
1638977490000|2021-12-08 15:31:30|737771|736771|737782.1|736782.1|737806.6|736806.6|737771|736771|28
1638977500000|2021-12-08 15:31:40|737778.8|736778.8|737785.7|736785.7|737792.5|736792.5|737772.8|736772.8|32
1638977510000|2021-12-08 15:31:50|737785.6|736785.6|737696.3|736696.3|737794.2|736794.2|737679.6|736679.6|34
1638977520000|2021-12-08 15:32:00|737693.4|736693.4|737684.5|736684.5|737703.3|736703.3|737645.8|736645.8|31
1638977530000|2021-12-08 15:32:10|737687.2|736687.2|737641.4|736641.4|737688.2|736688.2|737641.4|736641.4|34
1638977540000|2021-12-08 15:32:20|737633.8|736633.8|737574.5|736574.5|737881.1|736633.8|737368.5|735825|36
1638977550000|2021-12-08 15:32:30|737577.2|736577.2|737595|736595|737608.4|736608.4|737559.9|736559.9|22
1638977560000|2021-12-08 15:32:40|737603.2|736603.2|737605.3|736605.3|737611|736611|737587.7|736587.7|29
1638977570000|2021-12-08 15:32:50|737607.3|736607.3|737610.7|736610.7|737615.8|736615.8|737595.7|736595.7|26
1638977580000|2021-12-08 15:33:00|737608.6|736608.6|737613.1|736613.1|737616.9|736616.9|737601|736601|24
1638977590000|2021-12-08 15:33:10|737607.5|736607.5|737603.2|736603.2|737617.4|736617.4|737593.6|736593.6|32
1638977600000|2021-12-08 15:33:20|737608|736608|737538.4|736538.4|737623.1|736623.1|737538.4|736538.4|34
1638977610000|2021-12-08 15:33:30|737529.2|736529.2|737533.8|736533.8|737539.3|736539.3|737523.2|736523.2|23
1638977620000|2021-12-08 15:33:40|737534|736534|737492.9|736492.9|737534|736534|737486.7|736486.7|25
1638977630000|2021-12-08 15:33:50|737493.5|736493.5|737486.3|736486.3|737493.5|736493.5|737486.3|736486.3|17
1638977640000|2021-12-08 15:34:00|737485.7|736485.7|737483.3|736483.3|737487|736487|737477.1|736477.1|24
1638977650000|2021-12-08 15:34:10|737484.2|736484.2|737483|736483|737486.6|736486.6|737466.3|736466.3|19
1638977660000|2021-12-08 15:34:20|737482.9|736482.9|737517.7|736517.7|737531.2|736531.2|737481.9|736481.9|20
1638977670000|2021-12-08 15:34:30|737517.9|736517.9|737505.9|736505.9|737517.9|736517.9|737498.2|736498.2|27
1638977680000|2021-12-08 15:34:40|737504.5|736504.5|737511|736511|737519.7|736519.7|737501.7|736501.7|24
1638977690000|2021-12-08 15:34:50|737508.4|736508.4|737501.2|736501.2|737523.1|736523.1|737496.1|736496.1|19
1638977700000|2021-12-08 15:35:00|737502.8|736502.8|737508.7|736508.7|737515.8|736515.8|737489.6|736489.6|28
1638977710000|2021-12-08 15:35:10|737507.7|736507.7|737484.7|736484.7|737644.4|736644.4|737467|736467|35
1638977720000|2021-12-08 15:35:20|737485.2|736485.2|737478.2|736478.2|737490|736490|737463.5|736463.5|20
1638977730000|2021-12-08 15:35:30|737478.6|736478.6|737470.3|736470.3|737478.6|736478.6|737461.3|736461.3|24
1638977740000|2021-12-08 15:35:40|737464.9|736464.9|737466.5|736466.5|737477.2|736477.2|737461.5|736461.5|26
1638977750000|2021-12-08 15:35:50|737466.4|736466.4|737461.4|736461.4|737470.3|736470.3|737461.1|736461.1|26
1638977760000|2021-12-08 15:36:00|737459.3|736459.3|737476.7|736476.7|737491.1|736491.1|737459.3|736459.3|32
1638977770000|2021-12-08 15:36:10|737468.5|736468.5|737511.9|736511.9|737521.4|736521.4|737468.5|736468.5|29
1638977780000|2021-12-08 15:36:20|737516.4|736516.4|737604.3|736604.3|737634.2|736634.2|737507.1|736507.1|29
1638977790000|2021-12-08 15:36:30|737607.3|736607.3|737609.3|736609.3|737618.3|736618.3|737583.5|736583.5|32
1638977800000|2021-12-08 15:36:40|737606.5|736606.5|737583.4|736583.4|737608.4|736608.4|737547|736547|25
1638977810000|2021-12-08 15:36:50|737587.4|736587.4|737583.5|736583.5|738098.2|736597.4|737553.1|736083.6|23
1638977820000|2021-12-08 15:37:00|737578|736578|737532.7|736532.7|737597.1|736597.1|737532.7|736532.7|31
1638977830000|2021-12-08 15:37:10|737540.2|736540.2|737642.9|736642.9|737650.5|736650.5|737538.2|736538.2|30
1638977840000|2021-12-08 15:37:20|737630.2|736630.2|738048|736048|738101.9|736638.8|737537.8|736037|35
1638977850000|2021-12-08 15:37:30|737596.1|736596.1|737576.2|736576.2|738086.6|736655.1|737536.4|736074.6|39
1638977860000|2021-12-08 15:37:40|737575.4|736575.4|737611.3|736611.3|738054.2|736611.3|737525.9|736035.7|30
1638977870000|2021-12-08 15:37:50|737616|736616|737464.4|736464.4|738030.6|736677.7|737440.4|736003|36
1638977880000|2021-12-08 15:38:00|737468.7|736468.7|737470.3|736470.3|737475.1|736475.1|737447.5|736447.5|26
1638977890000|2021-12-08 15:38:10|737469.6|736469.6|737458.2|736458.2|737473.8|736473.8|737453.9|736453.9|25
1638977900000|2021-12-08 15:38:20|737463.5|736463.5|737572.3|736572.3|737572.3|736572.3|737463.3|736463.3|21
1638977910000|2021-12-08 15:38:30|737600.8|736600.8|737647.4|736647.4|737648.8|736648.8|737600.8|736600.8|29
1638977920000|2021-12-08 15:38:40|737648|736648|737514.2|736514.2|737656.2|736656.2|737497.8|736497.8|33
1638977930000|2021-12-08 15:38:50|737514.6|736514.6|737506.3|736506.3|737520.3|736520.3|737501.4|736501.4|29
1638977940000|2021-12-08 15:39:00|737507.4|736507.4|737517.7|736517.7|737528|736528|737494.9|736494.9|30
1638977950000|2021-12-08 15:39:10|737515.5|736515.5|737537|736537|737539.2|736539.2|737514.3|736514.3|21
1638977960000|2021-12-08 15:39:20|737538|736538|737634.8|736634.8|737662.3|736662.3|737538|736538|31
1638977970000|2021-12-08 15:39:30|737639.7|736639.7|737621.8|736621.8|737651.3|736651.3|737610.1|736610.1|34
1638977980000|2021-12-08 15:39:40|737610.3|736610.3|737534.5|736534.5|737610.3|736610.3|737504.6|736504.6|31
1638977990000|2021-12-08 15:39:50|737531.1|736531.1|737517.3|736517.3|737543.3|736543.3|737514.3|736514.3|29
1638978000000|2021-12-08 15:40:00|737494.5|736494.5|737518|736518|737551.4|736551.4|737494.5|736494.5|35
1638978010000|2021-12-08 15:40:10|737516.3|736516.3|737525.6|736525.6|737528.6|736528.6|737507.9|736507.9|30
1638978020000|2021-12-08 15:40:20|737524.8|736524.8|737548.6|736548.6|737558.5|736558.5|737512|736512|31
1638978030000|2021-12-08 15:40:30|737545.3|736545.3|737504.7|736504.7|737554.2|736554.2|737485.5|736485.5|36
1638978040000|2021-12-08 15:40:40|737505.9|736505.9|737507|736507|737536.1|736536.1|737499.8|736499.8|31
1638978050000|2021-12-08 15:40:50|737510.3|736510.3|737601.9|736601.9|737601.9|736601.9|737510.3|736510.3|32
1638978060000|2021-12-08 15:41:00|737597.8|736597.8|737569|736569|737597.8|736597.8|737561.7|736561.7|30
1638978070000|2021-12-08 15:41:10|737567.3|736567.3|737464.6|736464.6|737567.3|736567.3|737464.6|736464.6|33
1638978080000|2021-12-08 15:41:20|737375.8|736375.8|737363.7|736363.7|737418.6|736418.6|737348|736348|35
1638978090000|2021-12-08 15:41:30|737359.8|736359.8|737420.7|736420.7|737447.7|736447.7|737324.8|736324.8|33
1638978100000|2021-12-08 15:41:40|737420.8|736420.8|737423.8|736423.8|737423.8|736423.8|737402.9|736402.9|22
1638978110000|2021-12-08 15:41:50|737419.6|736419.6|737418.2|736418.2|737428.1|736428.1|737404.1|736404.1|26
1638978120000|2021-12-08 15:42:00|737417.8|736417.8|737415|736415|737433.7|736433.7|737410.3|736410.3|28
1638978130000|2021-12-08 15:42:10|737414.5|736414.5|737427.5|736427.5|737945.5|736429.9|737409.8|735945.5|27
1638978140000|2021-12-08 15:42:20|737421.5|736421.5|737445.5|736445.5|737475.4|736475.4|737409.5|736409.5|23
1638978150000|2021-12-08 15:42:30|737457.2|736457.2|737448.7|736448.7|737459.8|736459.8|737430.8|736430.8|23
1638978160000|2021-12-08 15:42:40|737450.6|736450.6|737462.7|736462.7|737477.9|736477.9|737420|736420|26
1638978170000|2021-12-08 15:42:50|737459.7|736459.7|737541.8|736541.8|737547.8|736547.8|737459.7|736459.7|29
1638978180000|2021-12-08 15:43:00|737570.4|736570.4|737579.4|736579.4|737587.2|736587.2|737554.8|736554.8|25
1638978190000|2021-12-08 15:43:10|737577|736577|737531.6|736531.6|738030.4|736577.3|737525.5|736016.5|22
1638978200000|2021-12-08 15:43:20|737533.2|736533.2|737628.5|736628.5|737645.6|736645.6|737522.1|736522.1|29
1638978210000|2021-12-08 15:43:30|737629.4|736629.4|737593|736593|738115.9|736639.2|737577.3|736112.5|28
1638978220000|2021-12-08 15:43:40|737596.7|736596.7|737585.4|736585.4|737598.4|736598.4|737549.2|736549.2|26
1638978230000|2021-12-08 15:43:50|737586.4|736586.4|737564.1|736564.1|737586.4|736586.4|737559.1|736559.1|24
1638978240000|2021-12-08 15:44:00|737585.2|736585.2|737570.5|736570.5|737607.8|736607.8|737554.8|736554.8|30
1638978250000|2021-12-08 15:44:10|737577.2|736577.2|737574.9|736574.9|737610.8|736610.8|737558.5|736558.5|33
1638978260000|2021-12-08 15:44:20|737563.8|736563.8|737941.5|735941.5|738035.5|736584.2|737515.6|735941.5|35
1638978270000|2021-12-08 15:44:30|737959.6|735959.6|737434.5|736434.5|737959.9|736474.1|737433.1|735933.3|32
1638978280000|2021-12-08 15:44:40|737448.3|736448.3|737446|736446|737961.8|736467.7|737427.8|735918.4|34
1638978290000|2021-12-08 15:44:50|737449.8|736449.8|737428.8|736428.8|737972.9|736456.7|737410.5|735934.2|34
1638978300000|2021-12-08 15:45:00|737434.6|736434.6|737906.5|735906.5|737951.8|736440.8|737383.5|735887.7|31
1638978310000|2021-12-08 15:45:10|737900|735900|737421.3|736421.3|737900|736421.3|737362.4|735888.6|28
1638978320000|2021-12-08 15:45:20|737415.9|736415.9|737512.3|736512.3|738030.4|736519.1|737371.6|735924.3|34
1638978330000|2021-12-08 15:45:30|737521.2|736521.2|737350|736350|737850.7|736547.1|737328.7|735841.7|32
1638978340000|2021-12-08 15:45:40|737330.3|736330.3|737346.6|736346.6|737837.6|736346.6|737326.8|735837.6|23
1638978350000|2021-12-08 15:45:50|737346.7|736346.7|737341.2|736341.2|737346.7|736346.7|737336.2|736336.2|19
1638978360000|2021-12-08 15:46:00|737341.8|736341.8|737363.6|736363.6|737370.5|736370.5|737341.5|736341.5|18
1638978370000|2021-12-08 15:46:10|737364.2|736364.2|737394.4|736394.4|737403.5|736403.5|737348.7|736348.7|21
1638978380000|2021-12-08 15:46:20|737406.6|736406.6|737390.4|736390.4|737406.6|736406.6|737376.9|736376.9|22
1638978390000|2021-12-08 15:46:30|737390.1|736390.1|738246.5|736246.5|738246.5|736715.3|737374|736053.7|28
1638978400000|2021-12-08 15:46:40|738324.4|736324.4|737728.9|736728.9|738324.4|736771.1|737687.7|736227.7|31
1638978410000|2021-12-08 15:46:50|737722.6|736722.6|737709.5|736709.5|737739.9|736739.9|737700.6|736700.6|24
1638978420000|2021-12-08 15:47:00|737709.7|736709.7|737708.8|736708.8|737743.8|736743.8|737697.4|736697.4|24
1638978430000|2021-12-08 15:47:10|737705.7|736705.7|738175.8|736175.8|738190.8|736724.4|737531.3|736045|28
1638978440000|2021-12-08 15:47:20|738210.9|736210.9|737690.1|736690.1|738210.9|736717.8|737673.1|736179|33
1638978450000|2021-12-08 15:47:30|737689.5|736689.5|737680.4|736680.4|738191.3|736721|737670.2|736184.2|37
1638978460000|2021-12-08 15:47:40|737690.9|736690.9|738192.9|736192.9|738228|736730.9|737678.4|736174.8|36
1638978470000|2021-12-08 15:47:50|738191.8|736191.8|737692.2|736692.2|738209.2|736731.5|737670.5|736168.4|34
1638978480000|2021-12-08 15:48:00|737690.4|736690.4|738226.8|736226.8|738237.9|736712.3|737685|736184|31
1638978490000|2021-12-08 15:48:10|738210.3|736210.3|737694.6|736694.6|738226.7|736743.4|737683.9|736186|29
1638978500000|2021-12-08 15:48:20|737698.3|736698.3|737702.7|736702.7|738230.4|736723.8|737677|736226.7|28
1638978510000|2021-12-08 15:48:30|737705.1|736705.1|737714.2|736714.2|737714.2|736714.2|737692.1|736692.1|23
1638978520000|2021-12-08 15:48:40|737694.8|736694.8|738107.2|736107.2|738201.7|736715.9|737597.1|736086.5|19
1638978530000|2021-12-08 15:48:50|738112.2|736112.2|737641|736641|738143.6|736662|737640.5|736079.9|16
1638978540000|2021-12-08 15:49:00|737643|736643|737641|736641|737681.9|736681.9|737641|736641|20
1638978550000|2021-12-08 15:49:10|737631.8|736631.8|737612.5|736612.5|738118|736673.3|737564|736106.3|23
1638978560000|2021-12-08 15:49:20|737617.3|736617.3|737626.3|736626.3|737676.2|736676.2|737600|736600|19
1638978570000|2021-12-08 15:49:30|737634.5|736634.5|737704.7|736704.7|737728.4|736728.4|737634.5|736634.5|27
1638978580000|2021-12-08 15:49:40|737703.1|736703.1|737696.6|736696.6|737705.2|736705.2|737671|736671|23
1638978590000|2021-12-08 15:49:50|737702.5|736702.5|737700.7|736700.7|737708.8|736708.8|737687.4|736687.4|18
1638978600000|2021-12-08 15:50:00|737696.7|736696.7|737664.8|736664.8|737696.7|736696.7|737647.5|736647.5|25
1638978610000|2021-12-08 15:50:10|737676.4|736676.4|738159.2|736159.2|738227.3|736676.4|737676.4|736151.2|27
1638978620000|2021-12-08 15:50:20|738151.6|736151.6|737662.1|736662.1|738156.5|736664|737655.4|736151.6|16
1638978630000|2021-12-08 15:50:30|737654.3|736654.3|737657.7|736657.7|737670.1|736670.1|737646.8|736646.8|19
1638978640000|2021-12-08 15:50:40|737660.5|736660.5|737662.4|736662.4|738170.7|736690.6|737655|736170.7|22
1638978650000|2021-12-08 15:50:50|737664.7|736664.7|738147.3|736147.3|738162.9|736671.4|737646.2|736147.3|19
1638978660000|2021-12-08 15:51:00|738158.4|736158.4|738148.9|736148.9|738167.2|736167.2|738146.4|736146.4|19
1638978670000|2021-12-08 15:51:10|738154.2|736154.2|738155.1|736155.1|738156.1|736156.1|738149.1|736149.1|12
1638978680000|2021-12-08 15:51:20|738156.6|736156.6|738098.8|736098.8|738156.6|736156.6|738085.8|736085.8|30
1638978690000|2021-12-08 15:51:30|738101.9|736101.9|738090.3|736090.3|738108.3|736108.3|738083.9|736083.9|23
1638978700000|2021-12-08 15:51:40|738086.5|736086.5|737585.9|736585.9|738088.7|736627.8|737579.5|736085.1|27
1638978710000|2021-12-08 15:51:50|737586.2|736586.2|737580|736580|737589.1|736589.1|737577.8|736577.8|14
1638978720000|2021-12-08 15:52:00|737568.5|736568.5|737552.2|736552.2|737578.7|736578.7|737537.3|736537.3|27
1638978730000|2021-12-08 15:52:10|737552.1|736552.1|737541.8|736541.8|737552.1|736552.1|737537.3|736537.3|20
1638978740000|2021-12-08 15:52:20|737544|736544|737547.1|736547.1|737550.5|736550.5|737544|736544|11
1638978750000|2021-12-08 15:52:30|737547.8|736547.8|737548.2|736548.2|737549.1|736549.1|737542.4|736542.4|14
1638978760000|2021-12-08 15:52:40|737548.1|736548.1|737547.7|736547.7|737549.2|736549.2|737540.7|736540.7|19
1638978770000|2021-12-08 15:52:50|737547.9|736547.9|737542.1|736542.1|737550.6|736550.6|737510|736510|18
1638978780000|2021-12-08 15:53:00|737548.5|736548.5|737556.5|736556.5|737569.3|736569.3|737533.2|736533.2|22
1638978790000|2021-12-08 15:53:10|737556.3|736556.3|737445.3|736445.3|737556.3|736556.3|737434|736434|28
1638978800000|2021-12-08 15:53:20|737429.8|736429.8|737430.2|736430.2|737444.8|736444.8|737429.8|736429.8|19
1638978810000|2021-12-08 15:53:30|737431.3|736431.3|737972.5|735972.5|737991.2|736511.4|737428.4|735964|29
1638978820000|2021-12-08 15:53:40|737960.1|735960.1|737412.5|736412.5|737965|736442.2|737412.5|735952|25
1638978830000|2021-12-08 15:53:50|737422.4|736422.4|737497|736497|738005.3|736497|737422.4|735979.6|27
1638978840000|2021-12-08 15:54:00|737498.3|736498.3|738021.6|736021.6|738024.8|736520.4|737498.3|735982.5|26
1638978850000|2021-12-08 15:54:10|738025|736025|738017.8|736017.8|738035.3|736035.3|738006.1|736006.1|26
1638978860000|2021-12-08 15:54:20|738023|736023|737992.7|735992.7|738023|736023|737992.7|735992.7|20
1638978870000|2021-12-08 15:54:30|738002.1|736002.1|737447.5|736447.5|738002.1|736456.4|737447.5|735990.1|21
1638978880000|2021-12-08 15:54:40|737449.8|736449.8|737466|736466|737466|736466|737438.3|736438.3|20
1638978890000|2021-12-08 15:54:50|737465.1|736465.1|737455.8|736455.8|737471.8|736471.8|737442.7|736442.7|22
1638978900000|2021-12-08 15:55:00|737457.9|736457.9|737402.5|736402.5|737977.7|736497.3|737401.2|735940.9|31
1638978910000|2021-12-08 15:55:10|737393.8|736393.8|737713.9|735713.9|737820.3|736393.8|737237.2|735702.6|23
1638978920000|2021-12-08 15:55:20|737699.3|735699.3|737726|735726|737783.2|736250|737114.3|735594.1|40
1638978930000|2021-12-08 15:55:30|737738.1|735738.1|737828.6|735828.6|737837.8|736329.3|737299.7|735718|35
1638978940000|2021-12-08 15:55:40|737837.2|735837.2|737809|735809|737868.1|736333.5|737333.5|735806.8|28
1638978950000|2021-12-08 15:55:50|737831.5|735831.5|737805.7|735805.7|737850.4|736302.2|737290.8|735795.6|25
1638978960000|2021-12-08 15:56:00|737294.6|736294.6|737782.9|735782.9|737850.4|736320.1|737294.6|735732.8|34
1638978970000|2021-12-08 15:56:10|737771.3|735771.3|737243.5|736243.5|737784.7|736243.5|737243.5|735715.2|16
1638978980000|2021-12-08 15:56:20|737249|736249|737631.1|735631.1|737771.9|736254|737194.5|735625.1|21
1638978990000|2021-12-08 15:56:30|737625.1|735625.1|737631.8|735631.8|737648.4|735648.4|737578.6|735578.6|25
1638979000000|2021-12-08 15:56:40|737620.5|735620.5|737622.8|735622.8|737652.4|735652.4|737540.8|735540.8|24
1638979010000|2021-12-08 15:56:50|737659.8|735659.8|737704.1|735704.1|737709.9|735709.9|737620.6|735620.6|32
1638979020000|2021-12-08 15:57:00|737709.8|735709.8|737695|735695|737709.8|735709.8|737662.5|735662.5|26
1638979030000|2021-12-08 15:57:10|737694.4|735694.4|737724.6|735724.6|737725.5|735725.5|737650.3|735650.3|25
1638979040000|2021-12-08 15:57:20|737721|735721|737757.8|735757.8|737791.1|735791.1|737721|735721|28
1638979050000|2021-12-08 15:57:30|737817.9|735817.9|737716.4|735716.4|737910.7|736273.8|737273.8|735668.2|38
1638979060000|2021-12-08 15:57:40|737723.5|735723.5|737833|735833|737895.3|736338.5|737338|735712.5|33
1638979070000|2021-12-08 15:57:50|737846.7|735846.7|737897.1|735897.1|737916.5|735916.5|737816.4|735816.4|28
1638979080000|2021-12-08 15:58:00|737877.3|735877.3|737943|735943|737948|735948|737851.2|735851.2|20
1638979090000|2021-12-08 15:58:10|737916|735916|737929.5|735929.5|737964.9|735964.9|737850.7|735850.7|32
1638979100000|2021-12-08 15:58:20|737926.4|735926.4|737838.3|735838.3|737974.5|735974.5|737812.4|735812.4|35
1638979110000|2021-12-08 15:58:30|737859.5|735859.5|737906.5|735906.5|737906.5|735906.5|737753|735753|36
1638979120000|2021-12-08 15:58:40|737898.1|735898.1|737884.5|735884.5|737919.3|735919.3|737854.2|735854.2|33
1638979130000|2021-12-08 15:58:50|737880.7|735880.7|737910.2|735910.2|737925.2|735925.2|737871|735871|33
1638979140000|2021-12-08 15:59:00|737890.4|735890.4|737902.7|735902.7|737913.7|735913.7|737872.7|735872.7|29
1638979150000|2021-12-08 15:59:10|737915.4|735915.4|737925.3|735925.3|737933.5|735933.5|737894.7|735894.7|34
1638979160000|2021-12-08 15:59:20|737913.8|735913.8|737972.4|735972.4|737988.5|735988.5|737913.8|735913.8|33
1638979170000|2021-12-08 15:59:30|737990.1|735990.1|737981.4|735981.4|738000.7|736000.7|737981.4|735981.4|27
1638979180000|2021-12-08 15:59:40|737980.7|735980.7|737977.1|735977.1|737985.9|735985.9|737974.3|735974.3|19
1638979190000|2021-12-08 15:59:50|737976|735976|737797.6|735797.6|737976|735976|737785.8|735785.8|31
1638979200000|2021-12-08 16:00:00|737805.4|735805.4|737895.4|735895.4|737898.6|735898.6|737786.2|735786.2|37
1638979210000|2021-12-08 16:00:10|737886.6|735886.6|737915.5|735915.5|737939.6|736392.2|737376.8|735872.5|32
1638979220000|2021-12-08 16:00:20|737924.9|735924.9|737909.9|735909.9|737939.1|735939.1|737909.9|735909.9|32
1638979230000|2021-12-08 16:00:30|737911|735911|737869.9|735869.9|737911|736386.8|737362|735869.9|34
1638979240000|2021-12-08 16:00:40|737872.1|735872.1|737375.5|736375.5|737911.2|736433.1|737356.3|735872.1|30
1638979250000|2021-12-08 16:00:50|737371.3|736371.3|737433.9|736433.9|737436.7|736436.7|737371|736371|24
1638979260000|2021-12-08 16:01:00|737443.1|736443.1|737433|736433|737967.2|736450.5|737429.8|735934.6|31
1638979270000|2021-12-08 16:01:10|737433.1|736433.1|737570.5|736570.5|737998.7|736576|737429.8|735998.7|29
1638979280000|2021-12-08 16:01:20|737572.1|736572.1|737574.9|736574.9|737575.6|736575.6|737561.4|736561.4|26
1638979290000|2021-12-08 16:01:30|737574|736574|737296.1|736296.1|738011.2|736574|737296.1|736000.1|36
1638979300000|2021-12-08 16:01:40|737286.4|736286.4|737307.9|736307.9|737819.3|736316|737286.4|735800.2|29
1638979310000|2021-12-08 16:01:50|737341.8|736341.8|737418.2|736418.2|737928.9|736418.2|737315.9|735919.9|29
1638979320000|2021-12-08 16:02:00|737411.7|736411.7|737429.3|736429.3|737976.8|736486|737404.3|735918.2|26
1638979330000|2021-12-08 16:02:10|737431.5|736431.5|737363.5|736363.5|737431.5|736431.5|737346.9|736346.9|23
1638979340000|2021-12-08 16:02:20|737356.9|736356.9|737398|736398|737399.1|736399.1|737356.9|736356.9|19
1638979350000|2021-12-08 16:02:30|737396.3|736396.3|738033.6|736033.6|738033.6|736408|737371.2|736024.4|21
1638979360000|2021-12-08 16:02:40|738025|736025|737539.7|736539.7|738031.7|736570.9|737501|736006.4|24
1638979370000|2021-12-08 16:02:50|737533|736533|737542.1|736542.1|738037.2|736547.5|737526.2|736031.9|23
1638979380000|2021-12-08 16:03:00|737541.6|736541.6|737606.1|736606.1|738112.5|736626.1|737531.1|736099.5|26
1638979390000|2021-12-08 16:03:10|737600.7|736600.7|737629.4|736629.4|738115.1|736635.8|737596.9|736115.1|33
1638979400000|2021-12-08 16:03:20|737618.5|736618.5|737617.5|736617.5|738145.4|736646.1|737614.4|736116.2|25
1638979410000|2021-12-08 16:03:30|737618.5|736618.5|738084.2|736084.2|738141|736618.5|737618.5|736070|25
1638979420000|2021-12-08 16:03:40|738073.5|736073.5|738050|736050|738208.4|736579.5|737557.3|736031.1|33
1638979430000|2021-12-08 16:03:50|738053.7|736053.7|738037.1|736037.1|738069.5|736069.5|738012.1|736012.1|25
1638979440000|2021-12-08 16:04:00|738065.8|736065.8|738073.2|736073.2|738094|736094|738058|736058|23
1638979450000|2021-12-08 16:04:10|738060.4|736060.4|737970|735970|738076.8|736474.8|737474.8|735970|25
1638979460000|2021-12-08 16:04:20|737944.8|735944.8|737992.2|735992.2|738029.9|736492.3|737469.9|735944.8|22
1638979470000|2021-12-08 16:04:30|738000.7|736000.7|737923.3|735923.3|738025.8|736497.3|737485.5|735907.6|26
1638979480000|2021-12-08 16:04:40|737920.8|735920.8|737983|735983|738002.2|736002.2|737920.8|735920.8|23
1638979490000|2021-12-08 16:04:50|737979.9|735979.9|737981.5|735981.5|737998.2|736476.1|737476|735977|21
1638979500000|2021-12-08 16:05:00|737980.3|735980.3|737979.3|735979.3|738090.4|736090.4|737902.1|735902.1|39
1638979510000|2021-12-08 16:05:10|737973.7|735973.7|738015.2|736015.2|738028.8|736532|737524.5|735963.4|25
1638979520000|2021-12-08 16:05:20|738016.4|736016.4|737524.6|736524.6|738046.9|736524.6|737512.5|735936|26
1638979530000|2021-12-08 16:05:30|737532.6|736532.6|737564.4|736564.4|738073|736580.6|737465.5|735981.9|33
1638979540000|2021-12-08 16:05:40|737553.6|736553.6|737497.9|736497.9|738070.8|736586.2|737480.2|736063.5|30
1638979550000|2021-12-08 16:05:50|737504|736504|737953.3|735953.3|738005.9|736504|737471.8|735941.9|31
1638979560000|2021-12-08 16:06:00|737947.3|735947.3|737458.6|736458.6|737997|736484.5|737408.1|735888.9|37
1638979570000|2021-12-08 16:06:10|737445|736445|737472.3|736472.3|738004.2|736506|737445|735982.4|34
1638979580000|2021-12-08 16:06:20|737486.4|736486.4|737560.7|736560.7|738033.5|736560.7|737438.9|735965.6|35
1638979590000|2021-12-08 16:06:30|737562.8|736562.8|737603.5|736603.5|738129.7|736631.1|737533.1|736044.4|34
1638979600000|2021-12-08 16:06:40|737602.5|736602.5|737499|736499|737987.3|736602.5|737481.7|735982.2|33
1638979610000|2021-12-08 16:06:50|737504.2|736504.2|737660.2|736660.2|738149.6|736662.2|737483.7|735982.2|32
1638979620000|2021-12-08 16:07:00|737635.8|736635.8|737572.9|736572.9|737657.5|736657.5|737572.9|736572.9|36
1638979630000|2021-12-08 16:07:10|737595.9|736595.9|737564.7|736564.7|738072.6|736609.4|737564.7|736051.7|37
1638979640000|2021-12-08 16:07:20|737577.4|736577.4|737698|736698|738065.9|736698|737551|736031.6|38
1638979650000|2021-12-08 16:07:30|737694.2|736694.2|738240.3|736240.3|738246.6|736733.8|737693.3|736234.1|26
1638979660000|2021-12-08 16:07:40|738192.4|736192.4|737729.4|736729.4|738250.2|736735.4|737716|736192.4|28
1638979670000|2021-12-08 16:07:50|737748.9|736748.9|737898.4|736898.4|737909.9|736909.9|737748.9|736748.9|37
1638979680000|2021-12-08 16:08:00|737895.3|736895.3|737819.8|736819.8|737895.9|736895.9|737775.2|736775.2|35
1638979690000|2021-12-08 16:08:10|737819.4|736819.4|737891.3|736891.3|737891.3|736891.3|737819.4|736819.4|29
1638979700000|2021-12-08 16:08:20|737884|736884|737852.5|736852.5|738366|736921.5|737844|736365|30
1638979710000|2021-12-08 16:08:30|737842.9|736842.9|737863.9|736863.9|738350.6|736880.7|737842.9|736350.6|22
1638979720000|2021-12-08 16:08:40|737858.6|736858.6|737854.8|736854.8|737902.3|736902.3|737787.7|736787.7|29
1638979730000|2021-12-08 16:08:50|737852.1|736852.1|737872.5|736872.5|737896|736896|737852.1|736852.1|26
1638979740000|2021-12-08 16:09:00|737873.2|736873.2|737874.7|736874.7|737885|736885|737848.5|736848.5|30
1638979750000|2021-12-08 16:09:10|737861|736861|737849|736849|737865.9|736865.9|737848.6|736848.6|23
1638979760000|2021-12-08 16:09:20|737852.9|736852.9|737853.1|736853.1|738353.7|736853.1|737781.3|736345.1|31
1638979770000|2021-12-08 16:09:30|737847.9|736847.9|737862.9|736862.9|737868.4|736868.4|737846.7|736846.7|30
1638979780000|2021-12-08 16:09:40|737853.9|736853.9|737832.3|736832.3|737859.2|736859.2|737827.1|736827.1|22
1638979790000|2021-12-08 16:09:50|737831.6|736831.6|737860|736860|737860|736860|737782.9|736782.9|23
1638979800000|2021-12-08 16:10:00|737858.3|736858.3|737912.4|736912.4|737912.4|736912.4|737821.8|736821.8|34
1638979810000|2021-12-08 16:10:10|737910.6|736910.6|737908.1|736908.1|737911|736911|737894.9|736894.9|26
1638979820000|2021-12-08 16:10:20|737909.6|736909.6|737985|736985|737985|736985|737909.1|736909.1|25
1638979830000|2021-12-08 16:10:30|737979.2|736979.2|737985|736985|737988.4|736988.4|737975.7|736975.7|18
1638979840000|2021-12-08 16:10:40|737985.1|736985.1|737986.4|736986.4|737989.1|736989.1|737976.7|736976.7|16
1638979850000|2021-12-08 16:10:50|737977.4|736977.4|737913.3|736913.3|737979|736979|737897.8|736897.8|22
1638979860000|2021-12-08 16:11:00|737912.8|736912.8|737837.4|736837.4|737912.8|736912.8|737824.2|736824.2|30
1638979870000|2021-12-08 16:11:10|737828.1|736828.1|737787.7|736787.7|737847|736847|737776.8|736776.8|31
1638979880000|2021-12-08 16:11:20|737778.4|736778.4|737742.1|736742.1|737787.5|736787.5|737737.2|736737.2|30
1638979890000|2021-12-08 16:11:30|737742.3|736742.3|737746.3|736746.3|737746.3|736746.3|737730.8|736730.8|19
1638979900000|2021-12-08 16:11:40|737738.5|736738.5|737844.4|736844.4|737844.4|736844.4|737738.5|736738.5|34
1638979910000|2021-12-08 16:11:50|737842.3|736842.3|737831.4|736831.4|737843.6|736843.6|737828.2|736828.2|25
1638979920000|2021-12-08 16:12:00|737833|736833|737807.5|736807.5|737912.8|736912.8|737800.9|736800.9|35
1638979930000|2021-12-08 16:12:10|737809.6|736809.6|737712.9|736712.9|738221.4|736822.8|737699.1|736221.4|31
1638979940000|2021-12-08 16:12:20|737668.8|736668.8|737693.7|736693.7|737694.9|736694.9|737668.8|736668.8|18
1638979950000|2021-12-08 16:12:30|737702.5|736702.5|737648.3|736648.3|737702.5|736702.5|737647.3|736647.3|24
1638979960000|2021-12-08 16:12:40|737649.2|736649.2|737636.1|736636.1|737665.4|736665.4|737629.4|736629.4|31
1638979970000|2021-12-08 16:12:50|737639|736639|737406.6|736406.6|737913.1|736639|737390.9|735890.6|30
1638979980000|2021-12-08 16:13:00|737405.6|736405.6|737416.7|736416.7|738000.5|736466.7|737394.6|735904.8|35
1638979990000|2021-12-08 16:13:10|737418.9|736418.9|737347.9|736347.9|737904.1|736418.9|737335.7|735867.9|31
1638980000000|2021-12-08 16:13:20|737349.8|736349.8|737891|735891|737891|736395|737332.2|735871.3|32
1638980010000|2021-12-08 16:13:30|737886.3|735886.3|737359.2|736359.2|737893.7|736405.1|737337.8|735862.7|31
1638980020000|2021-12-08 16:13:40|737357.7|736357.7|737369.6|736369.6|737382.3|736382.3|737357.7|736357.7|30
1638980030000|2021-12-08 16:13:50|737381.4|736381.4|737328.5|736328.5|737863.8|736381.4|737311|735861.1|27
1638980040000|2021-12-08 16:14:00|737319.7|736319.7|737258.6|736258.6|737779.3|736319.7|737249.8|735779.3|24
1638980050000|2021-12-08 16:14:10|737257.4|736257.4|736937.7|735937.7|737275|736275|736937.7|735937.7|33
1638980060000|2021-12-08 16:14:20|737423.7|735423.7|737430.5|735430.5|737451.4|735942.8|736913.8|735348|37
1638980070000|2021-12-08 16:14:30|737429.6|735429.6|737498|735498|737498|735970.2|736923.3|735385.6|36
1638980080000|2021-12-08 16:14:40|737499.8|735499.8|737001.7|736001.7|737514.7|736013.6|736994.7|735499.5|25
1638980090000|2021-12-08 16:14:50|737002.3|736002.3|737034.3|736034.3|737544.1|736036.8|736982|735479|27
1638980100000|2021-12-08 16:15:00|737034.9|736034.9|736862.4|735862.4|737545.4|736034.9|736855|735365|35
1638980110000|2021-12-08 16:15:10|736865.4|735865.4|736845.9|735845.9|737364.4|735873.2|736841.7|735334|31
1638980120000|2021-12-08 16:15:20|736845.4|735845.4|736870.4|735870.4|737371.3|735874.4|736828.6|735357.5|28
1638980130000|2021-12-08 16:15:30|736870.7|735870.7|737409.5|735409.5|737409.5|735901.7|736867.6|735388.2|34
1638980140000|2021-12-08 16:15:40|736914.1|735914.1|736887.2|735887.2|737392.5|735914.7|736869|735389.4|30
1638980150000|2021-12-08 16:15:50|736886.8|735886.8|736919.4|735919.4|737420.3|735927.3|736871.3|735414.2|34
1638980160000|2021-12-08 16:16:00|736929.2|735929.2|736897.4|735897.4|737438.7|735930.1|736897.4|735398.8|29
1638980170000|2021-12-08 16:16:10|736900.3|735900.3|736906.2|735906.2|737420.8|735920|736872.8|735371.8|32
1638980180000|2021-12-08 16:16:20|736923.2|735923.2|737405.7|735405.7|737434.9|735930.7|736903.7|735399.8|27
1638980190000|2021-12-08 16:16:30|737401.9|735401.9|736902.6|735902.6|737407.2|735911.7|736881.7|735380.1|28
1638980200000|2021-12-08 16:16:40|736895.2|735895.2|736921.7|735921.7|737418.1|735921.7|736887.5|735418.1|28
1638980210000|2021-12-08 16:16:50|736918.2|735918.2|736863.7|735863.7|737433.7|735927|736854.2|735389.6|29
1638980220000|2021-12-08 16:17:00|736863.5|735863.5|736917.5|735917.5|737395.4|735917.5|736849.6|735388.7|36
1638980230000|2021-12-08 16:17:10|736915.3|735915.3|736910.9|735910.9|736917.6|735917.6|736888.9|735888.9|29
1638980240000|2021-12-08 16:17:20|736913.7|735913.7|736928.1|735928.1|737420.8|735935.8|736904.4|735419|29
1638980250000|2021-12-08 16:17:30|736906.2|735906.2|737420.5|735420.5|737421.4|735922.5|736906.2|735405.1|25
1638980260000|2021-12-08 16:17:40|737423.5|735423.5|736913.7|735913.7|737423.5|735927.8|736908.7|735420.5|23
1638980270000|2021-12-08 16:17:50|736920.8|735920.8|736912.5|735912.5|736920.8|735920.8|736906.2|735906.2|16
1638980280000|2021-12-08 16:18:00|736908.2|735908.2|736838|735838|737346|735908.2|736835.2|735346|32
1638980290000|2021-12-08 16:18:10|736846.5|735846.5|736866.1|735866.1|736866.1|735866.1|736843.3|735843.3|13
1638980300000|2021-12-08 16:18:20|736864.7|735864.7|736868.9|735868.9|736870|735870|736845.7|735845.7|19
1638980310000|2021-12-08 16:18:30|736858.6|735858.6|736883.2|735883.2|737376.9|735891.4|736849.8|735365.1|28
1638980320000|2021-12-08 16:18:40|736881.7|735881.7|736882.5|735882.5|736895.7|735895.7|736877.8|735877.8|30
1638980330000|2021-12-08 16:18:50|736877.7|735877.7|736849.7|735849.7|736877.7|735877.7|736842.4|735842.4|25
1638980340000|2021-12-08 16:19:00|736848.1|735848.1|736677.8|735677.8|737343.2|735851.6|736675.8|735172.2|26
1638980350000|2021-12-08 16:19:10|736678.2|735678.2|736703.4|735703.4|737190.3|735705.8|736674|735190.3|24
1638980360000|2021-12-08 16:19:20|736708.8|735708.8|736702.2|735702.2|737212|735711.4|736688.9|735209.4|26
1638980370000|2021-12-08 16:19:30|736702.5|735702.5|737215.9|735215.9|737215.9|735712.6|736685.2|735199.2|34
1638980380000|2021-12-08 16:19:40|737215|735215|736700.3|735700.3|737215|735713|736685.2|735192.3|30
1638980390000|2021-12-08 16:19:50|736701.4|735701.4|737210.1|735210.1|737212|735711.8|736679.3|735197.6|22
1638980400000|2021-12-08 16:20:00|736717.8|735717.8|737266.6|735266.6|737282.5|735776.8|736714.6|735246|33
1638980410000|2021-12-08 16:20:10|737271.5|735271.5|736805.7|735805.7|737313.4|735815.8|736774.2|735271.5|26
1638980420000|2021-12-08 16:20:20|736808.3|735808.3|737380.5|735380.5|737395|735848.2|736792.8|735346.3|31
1638980430000|2021-12-08 16:20:30|737392|735392|737376.2|735376.2|737402|735402|737365.2|735365.2|33
1638980440000|2021-12-08 16:20:40|736859|735859|736817.8|735817.8|737365.6|735860.1|736817.8|735327.5|28
1638980450000|2021-12-08 16:20:50|736823.9|735823.9|736818.3|735818.3|737338.4|735855.6|736818.3|735325.4|17
1638980460000|2021-12-08 16:21:00|736817.3|735817.3|737206.3|735206.3|737266.6|735817.3|736781.2|735190.7|31
1638980470000|2021-12-08 16:21:10|736724.2|735724.2|736692.7|735692.7|737226.7|735724.4|736685.4|735190.2|32
1638980480000|2021-12-08 16:21:20|736684.1|735684.1|736710.7|735710.7|737213.2|735722.4|736678.9|735194.2|29
1638980490000|2021-12-08 16:21:30|736703.3|735703.3|736698.5|735698.5|736708.1|735708.1|736690.5|735690.5|19
1638980500000|2021-12-08 16:21:40|736705.1|735705.1|736688.7|735688.7|736705.1|735705.1|736678.9|735678.9|24
1638980510000|2021-12-08 16:21:50|736688.8|735688.8|736684.3|735684.3|736699.1|735699.1|736680.5|735680.5|20
1638980520000|2021-12-08 16:22:00|736674.7|735674.7|736673.5|735673.5|736710|735710|736658.4|735658.4|29
1638980530000|2021-12-08 16:22:10|736672|735672|736572.6|735572.6|736675.3|735675.3|736572.6|735572.6|33
1638980540000|2021-12-08 16:22:20|736590.4|735590.4|736565.7|735565.7|736591|735591|736564.2|735564.2|28
1638980550000|2021-12-08 16:22:30|736566.6|735566.6|736573.7|735573.7|736574.4|735574.4|736559.4|735559.4|22
1638980560000|2021-12-08 16:22:40|736574.8|735574.8|736624|735624|736624|735624|736561.4|735561.4|27
1638980570000|2021-12-08 16:22:50|736623|735623|736571.6|735571.6|736623|735623|736571.6|735571.6|33
1638980580000|2021-12-08 16:23:00|736582.8|735582.8|736732.9|735732.9|737196.2|735742|736574.2|735196.2|33
1638980590000|2021-12-08 16:23:10|736744.5|735744.5|736648.4|735648.4|737206.5|735752.2|736647.7|735176.2|30
1638980600000|2021-12-08 16:23:20|736655.7|735655.7|736653.8|735653.8|736667.4|735667.4|736648.8|735648.8|30
1638980610000|2021-12-08 16:23:30|736665.9|735665.9|736639.5|735639.5|737149.6|735665.9|736613.4|735149.6|33
1638980620000|2021-12-08 16:23:40|736638.9|735638.9|736598.1|735598.1|737162.2|735666.9|736594.5|735154|31
1638980630000|2021-12-08 16:23:50|736600.3|735600.3|736585|735585|736606.7|735606.7|736582.1|735582.1|25
1638980640000|2021-12-08 16:24:00|736586.8|735586.8|736575.2|735575.2|736593.4|735593.4|736559.2|735559.2|30
1638980650000|2021-12-08 16:24:10|736575.6|735575.6|736570.5|735570.5|736576.1|735576.1|736561.6|735561.6|23
1638980660000|2021-12-08 16:24:20|736564.7|735564.7|736576.4|735576.4|736588.5|735588.5|736558.6|735558.6|28
1638980670000|2021-12-08 16:24:30|736580.2|735580.2|736564.4|735564.4|736585.5|735585.5|736564.4|735564.4|24
1638980680000|2021-12-08 16:24:40|736566|735566|736565.1|735565.1|736578.5|735578.5|736555.1|735555.1|24
1638980690000|2021-12-08 16:24:50|736571.8|735571.8|736576.3|735576.3|736583.7|735583.7|736559.9|735559.9|21
1638980700000|2021-12-08 16:25:00|736570|735570|736583.5|735583.5|736609.9|735609.9|736570|735570|24
1638980710000|2021-12-08 16:25:10|736608.7|735608.7|736596|735596|736624.9|735624.9|736577.7|735577.7|26
1638980720000|2021-12-08 16:25:20|736591.6|735591.6|736645|735645|736647.6|735647.6|736591.6|735591.6|29
1638980730000|2021-12-08 16:25:30|736645.9|735645.9|736629.2|735629.2|736657.4|735657.4|736613.4|735613.4|35
1638980740000|2021-12-08 16:25:40|736627.8|735627.8|736616.5|735616.5|736659.5|735659.5|736599.1|735599.1|31
1638980750000|2021-12-08 16:25:50|736613|735613|736557.5|735557.5|736622.9|735622.9|736552.8|735552.8|19
1638980760000|2021-12-08 16:26:00|736560|735560|736879.5|735879.5|737423.3|735907|736560|735287.4|33
1638980770000|2021-12-08 16:26:10|736878.9|735878.9|736949.5|735949.5|736989.6|735989.6|736858.1|735858.1|38
1638980780000|2021-12-08 16:26:20|736957.7|735957.7|736958.4|735958.4|736969|735969|736936.4|735936.4|40
1638980790000|2021-12-08 16:26:30|736960.4|735960.4|737917.8|735917.8|738024.7|736213.3|736960.4|735477.6|40
1638980800000|2021-12-08 16:26:40|737938.7|735938.7|737896.4|735896.4|737972.2|736464.1|737464.1|735834.1|38
1638980810000|2021-12-08 16:26:50|737924.2|735924.2|737870.6|735870.6|737924.2|736238.7|737238.7|735726|34
1638980820000|2021-12-08 16:27:00|737849|735849|737841.9|735841.9|737885.1|735885.1|737780.9|735780.9|37
1638980830000|2021-12-08 16:27:10|737829.8|735829.8|737827.5|735827.5|737889.2|735889.2|737824.5|735824.5|29
1638980840000|2021-12-08 16:27:20|737870|735870|737865|735865|737875|735875|737827.9|735827.9|34
1638980850000|2021-12-08 16:27:30|737861.6|735861.6|737358.6|736358.6|737893|736373|737358.6|735843.5|32
1638980860000|2021-12-08 16:27:40|737863.1|735863.1|737787.8|735787.8|737863.1|735863.1|737787.8|735787.8|31
1638980870000|2021-12-08 16:27:50|737796|735796|737799.9|735799.9|737824.9|736297.7|737289.2|735775.6|25
1638980880000|2021-12-08 16:28:00|737807.9|735807.9|737819.5|735819.5|737833.8|736333.6|737308.8|735795.4|26
1638980890000|2021-12-08 16:28:10|737801.7|735801.7|737900.5|735900.5|737928.8|736443.6|737315|735801.7|31
1638980900000|2021-12-08 16:28:20|737913.6|735913.6|737384.3|736384.3|737915.4|736410.3|737376.9|735877.9|34
1638980910000|2021-12-08 16:28:30|737389.2|736389.2|738072.3|736072.3|738072.3|736486.5|737365.7|735881.3|29
1638980920000|2021-12-08 16:28:40|738063.2|736063.2|737562.9|736562.9|738065.3|736575|737562.9|735974.8|38
1638980930000|2021-12-08 16:28:50|737562.7|736562.7|738022|736022|738042.2|736562.7|737562.7|735978.6|38
1638980940000|2021-12-08 16:29:00|738020.5|736020.5|738009|736009|738027.4|736027.4|737998.4|735998.4|29
1638980950000|2021-12-08 16:29:10|738007.6|736007.6|737914.3|735914.3|738021.6|736021.6|737899.3|735899.3|31
1638980960000|2021-12-08 16:29:20|737878.1|735878.1|737886.8|735886.8|737932.2|735932.2|737878.1|735878.1|30
1638980970000|2021-12-08 16:29:30|737902.4|735902.4|737842.2|735842.2|737904.5|735904.5|737842.2|735842.2|29
1638980980000|2021-12-08 16:29:40|737852.7|735852.7|737931.9|735931.9|737943.9|735943.9|737845.3|735845.3|30
1638980990000|2021-12-08 16:29:50|737933.2|735933.2|737887|735887|737940.7|735940.7|737847.2|735847.2|36
1638981000000|2021-12-08 16:30:00|737890.6|735890.6|737930.8|735930.8|737935.4|735935.4|737874.6|735874.6|33
1638981010000|2021-12-08 16:30:10|737931.3|735931.3|737879.7|735879.7|737948.7|735948.7|737870.3|735870.3|31
1638981020000|2021-12-08 16:30:20|737878.4|735878.4|737855.5|735855.5|737920.5|735920.5|737848.5|735848.5|32
1638981030000|2021-12-08 16:30:30|737861.9|735861.9|737889.5|735889.5|737889.5|736394.1|737360.7|735853.6|39
1638981040000|2021-12-08 16:30:40|737883.3|735883.3|737899.1|735899.1|737904.3|735904.3|737842.5|735842.5|35
1638981050000|2021-12-08 16:30:50|737902|735902|737349.4|736349.4|737903.2|736349.4|737203.1|735713.9|31
1638981060000|2021-12-08 16:31:00|737346.4|736346.4|737338.9|736338.9|737814.3|736363.9|737304.2|735792.2|35
1638981070000|2021-12-08 16:31:10|737769.9|735769.9|737278.9|736278.9|737771.3|736299.8|737250.5|735769.9|29
1638981080000|2021-12-08 16:31:20|737272|736272|737324.4|736324.4|737334.3|736334.3|737258.4|736258.4|31
1638981090000|2021-12-08 16:31:30|737317.8|736317.8|737315.2|736315.2|737343.5|736343.5|737293.6|736293.6|36
1638981100000|2021-12-08 16:31:40|737311.2|736311.2|737348|736348|737361.2|736361.2|737309.3|736309.3|30
1638981110000|2021-12-08 16:31:50|737346.8|736346.8|737378.2|736378.2|737407.8|736407.8|737341.2|736341.2|30
1638981120000|2021-12-08 16:32:00|737367.4|736367.4|737391.1|736391.1|737865.3|736394.8|737326.9|735860.3|34
1638981130000|2021-12-08 16:32:10|737389.2|736389.2|737410.3|736410.3|737416.7|736416.7|737367.5|736367.5|31
1638981140000|2021-12-08 16:32:20|737407.6|736407.6|737420|736420|737434.7|736434.7|737395|736395|33
1638981150000|2021-12-08 16:32:30|737419.7|736419.7|738079.3|736079.3|738140.6|736600.7|737419.7|736064.2|37
1638981160000|2021-12-08 16:32:40|738075.3|736075.3|738111.8|736111.8|738165.7|736165.7|738053.5|736053.5|35
1638981170000|2021-12-08 16:32:50|738124.8|736124.8|738124.3|736124.3|738146.2|736633.3|737626.5|736090|32
1638981180000|2021-12-08 16:33:00|738126.7|736126.7|738085.5|736085.5|738148.1|736602.6|737602.6|736060.3|31
1638981190000|2021-12-08 16:33:10|738093.5|736093.5|738111.7|736111.7|738111.7|736111.7|738084.5|736084.5|28
1638981200000|2021-12-08 16:33:20|738103.6|736103.6|738068.1|736068.1|738119.4|736119.4|738068.1|736068.1|25
1638981210000|2021-12-08 16:33:30|738075.2|736075.2|738045.7|736045.7|738092.4|736602.1|737594.7|736045.2|25
1638981220000|2021-12-08 16:33:40|738054.1|736054.1|737520.8|736520.8|738064.7|736529.1|737520.8|736025.5|25
1638981230000|2021-12-08 16:33:50|737517.5|736517.5|738048.5|736048.5|738048.5|736544.5|737517.5|736041.5|20
1638981240000|2021-12-08 16:34:00|738048|736048|738100.2|736100.2|738111.4|736625.7|737608|736048|30
1638981250000|2021-12-08 16:34:10|738110.8|736110.8|737514|736514|738110.8|736514|737497.4|736034.9|28
1638981260000|2021-12-08 16:34:20|737508.4|736508.4|737551.8|736551.8|738056.9|736558.6|737487.4|736056.9|31
1638981270000|2021-12-08 16:34:30|738063.3|736063.3|738050.3|736050.3|738096.8|736606.2|737550.6|736047|33
1638981280000|2021-12-08 16:34:40|738051.1|736051.1|737550.9|736550.9|738052.4|736553.9|737539.2|736044.6|21
1638981290000|2021-12-08 16:34:50|737552.8|736552.8|737526.9|736526.9|738033.4|736553.3|737506.8|736004.9|21
1638981300000|2021-12-08 16:35:00|737518.6|736518.6|737525.3|736525.3|738060.1|736616.4|737474.1|736027.4|39
1638981310000|2021-12-08 16:35:10|737512.7|736512.7|737581.3|736581.3|737591.8|736591.8|737481|736481|35
1638981320000|2021-12-08 16:35:20|737583|736583|738033.6|736033.6|738040.8|736584.7|737548.5|736033.6|21
1638981330000|2021-12-08 16:35:30|738042.1|736042.1|737606.5|736606.5|738067|736618.6|737561.7|736006|33
1638981340000|2021-12-08 16:35:40|737604.8|736604.8|737620.5|736620.5|737623.1|736623.1|737601|736601|22
1638981350000|2021-12-08 16:35:50|737624.6|736624.6|737576|736576|738073.2|736624.6|737563.6|736064.7|25
1638981360000|2021-12-08 16:36:00|737573.6|736573.6|737588.4|736588.4|737589.2|736589.2|737572.5|736572.5|33
1638981370000|2021-12-08 16:36:10|737588.9|736588.9|737593.8|736593.8|737602.1|736602.1|737573.9|736573.9|26
1638981380000|2021-12-08 16:36:20|737597.8|736597.8|737563.2|736563.2|737597.8|736597.8|737560.5|736560.5|29
1638981390000|2021-12-08 16:36:30|737569.3|736569.3|737612.1|736612.1|738009.8|736612.1|737498.9|735972.1|37
1638981400000|2021-12-08 16:36:40|737611.4|736611.4|737635.2|736635.2|738127.6|736649.3|737608.3|736117.2|34
1638981410000|2021-12-08 16:36:50|737634.3|736634.3|738086.1|736086.1|738097.5|736635.7|737552.7|736075.3|30
1638981420000|2021-12-08 16:37:00|738081.1|736081.1|738057.9|736057.9|738092.8|736585|737564.6|736057.9|26
1638981430000|2021-12-08 16:37:10|738057.3|736057.3|738061.3|736061.3|738074.3|736074.3|738049.3|736049.3|20
1638981440000|2021-12-08 16:37:20|738062.2|736062.2|738076.4|736076.4|738076.4|736580.9|737566.5|736060.9|20
1638981450000|2021-12-08 16:37:30|738067.6|736067.6|737568.9|736568.9|738077.5|736582.7|737563|736063|27
1638981460000|2021-12-08 16:37:40|737571.7|736571.7|738076.2|736076.2|738076.2|736574.2|737565|736067|24
1638981470000|2021-12-08 16:37:50|738071.7|736071.7|738056.7|736056.7|738114|736114|738056.7|736056.7|22
1638981480000|2021-12-08 16:38:00|738056.1|736056.1|737550.3|736550.3|738062.6|736553.6|737540.3|736038.6|26
1638981490000|2021-12-08 16:38:10|737549.5|736549.5|737421.2|736421.2|738041.4|736551.5|737409.4|735897.5|20
1638981500000|2021-12-08 16:38:20|737432.9|736432.9|737389.2|736389.2|737894|736447.9|737383.5|735878.4|30
1638981510000|2021-12-08 16:38:30|737397|736397|737541.3|735541.3|737585.5|736397|737320.5|735541.3|32
1638981520000|2021-12-08 16:38:40|737550.5|735550.5|737672|735672|737711.1|735711.1|737539.8|735539.8|35
1638981530000|2021-12-08 16:38:50|737657.7|735657.7|737479.9|735479.9|737657.7|736174|737174|735451.1|31
1638981540000|2021-12-08 16:39:00|737478.9|735478.9|737000.6|736000.6|737522.7|736022.2|736973.6|735473|26
1638981550000|2021-12-08 16:39:10|736989.9|735989.9|736966.4|735966.4|736997.7|735997.7|736956.2|735956.2|16
1638981560000|2021-12-08 16:39:20|736966.9|735966.9|736842.5|735842.5|737369.4|735970.2|736842.5|735344|23
1638981570000|2021-12-08 16:39:30|736843.8|735843.8|736773.6|735773.6|737385.4|735872.3|736773.6|735316.8|34
1638981580000|2021-12-08 16:39:40|736781.6|735781.6|737165.9|735165.9|737177.2|735789.4|736740.5|735158.3|22
1638981590000|2021-12-08 16:39:50|737177.8|735177.8|737212|735212|737241.3|735718.3|736709.6|735166.7|34
1638981600000|2021-12-08 16:40:00|737220.4|735220.4|736773|735773|737246.7|735773|736721.6|735220.4|33
1638981610000|2021-12-08 16:40:10|736762.1|735762.1|736772.3|735772.3|736779.9|735779.9|736762.1|735762.1|27
1638981620000|2021-12-08 16:40:20|736772.2|735772.2|736751|735751|736775.4|735775.4|736731.8|735731.8|28
1638981630000|2021-12-08 16:40:30|736745.9|735745.9|736752.2|735752.2|736760.4|735760.4|736743|735743|17
1638981640000|2021-12-08 16:40:40|736750|735750|736705.9|735705.9|737269.1|735775.7|736705.9|735266.4|22
1638981650000|2021-12-08 16:40:50|736665.6|735665.6|736742.8|735742.8|737229.4|735742.8|736654.5|735212.8|25
1638981660000|2021-12-08 16:41:00|736743.7|735743.7|736681.9|735681.9|737187.2|735743.7|736648.3|735152.5|33
1638981670000|2021-12-08 16:41:10|736682.4|735682.4|736604.1|735604.1|737067.4|735682.5|736562.9|735058.5|26
1638981680000|2021-12-08 16:41:20|736626.9|735626.9|737164.5|735164.5|737176.9|735668.6|736626.9|735118.2|29
1638981690000|2021-12-08 16:41:30|737175|735175|736551.4|735551.4|737182.9|735602.1|736550.4|735083.4|27
1638981700000|2021-12-08 16:41:40|736556.9|735556.9|736904.7|734904.7|736925.8|735556.9|736405.9|734904.7|33
1638981710000|2021-12-08 16:41:50|736433.2|735433.2|736464.5|735464.5|736919.7|735464.5|736410.3|734919.7|29
1638981720000|2021-12-08 16:42:00|736455.5|735455.5|736466.9|735466.9|736511.5|735511.5|736454.8|735454.8|28
1638981730000|2021-12-08 16:42:10|736467.4|735467.4|736470.7|735470.7|736473.7|735473.7|736454.6|735454.6|20
1638981740000|2021-12-08 16:42:20|736473.7|735473.7|736478.7|735478.7|736478.7|735478.7|736432.6|735432.6|22
1638981750000|2021-12-08 16:42:30|736473.3|735473.3|736429.4|735429.4|736500|735500|736418.2|735418.2|19
1638981760000|2021-12-08 16:42:40|736425|735425|736428.7|735428.7|736431.3|735431.3|736416.1|735416.1|14
1638981770000|2021-12-08 16:42:50|736434.5|735434.5|736436.4|735436.4|736436.6|735436.6|736418.8|735418.8|17
1638981780000|2021-12-08 16:43:00|736449.3|735449.3|736460|735460|736460|735460|736430.8|735430.8|26
1638981790000|2021-12-08 16:43:10|736457.5|735457.5|736454|735454|736457.5|735457.5|736454|735454|7
1638981800000|2021-12-08 16:43:20|736442.7|735442.7|736436.4|735436.4|736451|735451|736420.3|735420.3|18
1638981810000|2021-12-08 16:43:30|736428.7|735428.7|736438.4|735438.4|736443.3|735443.3|736424.3|735424.3|22
1638981820000|2021-12-08 16:43:40|736438.6|735438.6|736440.3|735440.3|736443.9|735443.9|736427.5|735427.5|25
1638981830000|2021-12-08 16:43:50|736439.1|735439.1|736375.4|735375.4|736879.4|735440.3|736353.8|734865.3|25
1638981840000|2021-12-08 16:44:00|736375.5|735375.5|736407.1|735407.1|736407.1|735407.1|736364.1|735364.1|35
1638981850000|2021-12-08 16:44:10|736408.2|735408.2|736421.1|735421.1|736421.2|735421.2|736393.4|735393.4|27
1638981860000|2021-12-08 16:44:20|736419.1|735419.1|736583.5|735583.5|737090.5|735583.5|736419.1|734987.7|35
1638981870000|2021-12-08 16:44:30|737079.5|735079.5|736943.8|734943.8|737100.7|735599.7|736427.9|734919.6|33
1638981880000|2021-12-08 16:44:40|736408.5|735408.5|736948.3|734948.3|736951.4|735434.3|736408.5|734925.8|27
1638981890000|2021-12-08 16:44:50|736947.5|734947.5|736899.8|734899.8|736947.5|735437.8|736377.8|734872.9|33
1638981900000|2021-12-08 16:45:00|736892.2|734892.2|736378.5|735378.5|736892.2|735381|736321.3|734855.2|26
1638981910000|2021-12-08 16:45:10|736376.5|735376.5|736382.9|735382.9|736384.1|735384.1|736357.8|735357.8|29
1638981920000|2021-12-08 16:45:20|736380.7|735380.7|736376.9|735376.9|736382.3|735382.3|736332.4|735332.4|26
1638981930000|2021-12-08 16:45:30|736384.9|735384.9|736942.4|734942.4|736942.4|735440.8|736384.9|734942.4|32
1638981940000|2021-12-08 16:45:40|736935.3|734935.3|736446.5|735446.5|736964.8|735469|736432.7|734935.1|30
1638981950000|2021-12-08 16:45:50|736442.8|735442.8|736462.2|735462.2|736951.8|735477.7|736442.8|734932.9|22
1638981960000|2021-12-08 16:46:00|736458.1|735458.1|736462.2|735462.2|736474.1|735474.1|736444|735444|22
1638981970000|2021-12-08 16:46:10|736460.3|735460.3|736424.5|735424.5|736466.3|735466.3|736416.5|735416.5|20
1638981980000|2021-12-08 16:46:20|736428.9|735428.9|736968|734968|736992.1|735482.1|736396|734968|30
1638981990000|2021-12-08 16:46:30|736972.2|734972.2|736461.7|735461.7|736980.4|735476.2|736455.6|734965.7|28
1638982000000|2021-12-08 16:46:40|736462.5|735462.5|737013.7|735013.7|737017.2|735478.8|736462.5|734998.9|22
1638982010000|2021-12-08 16:46:50|737029.1|735029.1|737009.3|735009.3|737033|735033|737004.1|735004.1|23
1638982020000|2021-12-08 16:47:00|737019.5|735019.5|736530.5|735530.5|737066.6|735557.9|736530.5|735010.7|34
1638982030000|2021-12-08 16:47:10|736524.8|735524.8|736530.5|735530.5|736549.6|735549.6|736521.5|735521.5|29
1638982040000|2021-12-08 16:47:20|736529.3|735529.3|736536.8|735536.8|736544.1|735544.1|736528.6|735528.6|22
1638982050000|2021-12-08 16:47:30|736537.3|735537.3|736536.6|735536.6|736552.4|735552.4|736527.8|735527.8|18
1638982060000|2021-12-08 16:47:40|736535|735535|736533.9|735533.9|736546.5|735546.5|736533.9|735533.9|11
1638982070000|2021-12-08 16:47:50|736534.1|735534.1|736525.2|735525.2|736540.3|735540.3|736525.2|735525.2|12
1638982080000|2021-12-08 16:48:00|736526.4|735526.4|736423.6|735423.6|736922|735540.1|736392.2|734909.8|31
1638982090000|2021-12-08 16:48:10|736418|735418|736429.5|735429.5|736449.4|735449.4|736417.2|735417.2|28
1638982100000|2021-12-08 16:48:20|736422.3|735422.3|736382|735382|736942.5|735435.2|736381.2|734897.8|26
1638982110000|2021-12-08 16:48:30|736384.3|735384.3|736397.6|735397.6|736400.2|735400.2|736373.2|735373.2|18
1638982120000|2021-12-08 16:48:40|736373.4|735373.4|736340.3|735340.3|736381.7|735381.7|736340.3|735340.3|27
1638982130000|2021-12-08 16:48:50|736341.1|735341.1|736391.9|735391.9|736393.4|735393.4|736341.1|735341.1|27
1638982140000|2021-12-08 16:49:00|736398.2|735398.2|736384.4|735384.4|736403.6|735403.6|736381.8|735381.8|26
1638982150000|2021-12-08 16:49:10|736394|735394|736857.7|734857.7|736888.7|735397.5|736360.3|734848.4|23
1638982160000|2021-12-08 16:49:20|736860.7|734860.7|736394.7|735394.7|736906.8|735411.9|736372.4|734860.3|24
1638982170000|2021-12-08 16:49:30|736401.7|735401.7|736880.5|734880.5|736897.4|735401.8|736390.5|734875.9|25
1638982180000|2021-12-08 16:49:40|736881.4|734881.4|736363.6|735363.6|736901.9|735366.8|736363.6|734851.2|18
1638982190000|2021-12-08 16:49:50|736368.5|735368.5|736306.2|735306.2|736847|735371.5|736264.9|734841.7|21
1638982200000|2021-12-08 16:50:00|736302.4|735302.4|736479|735479|736523.7|735523.7|736300.2|735300.2|36
1638982210000|2021-12-08 16:50:10|736483.4|735483.4|736347.5|735347.5|736864.2|735483.4|736347.5|734855|26
1638982220000|2021-12-08 16:50:20|736350.8|735350.8|736357.4|735357.4|736359.2|735359.2|736346|735346|21
1638982230000|2021-12-08 16:50:30|736355.8|735355.8|736289|735289|736369.2|735369.2|736289|735289|28
1638982240000|2021-12-08 16:50:40|736288.9|735288.9|736253.2|735253.2|736750.5|735312.4|736240.2|734741.8|27
1638982250000|2021-12-08 16:50:50|736254.6|735254.6|736270.2|735270.2|736270.2|735270.2|736244.6|735244.6|34
1638982260000|2021-12-08 16:51:00|736254.2|735254.2|736225.5|735225.5|736259.3|735259.3|736216.6|735216.6|37
1638982270000|2021-12-08 16:51:10|736213.2|735213.2|736318.3|734318.3|736377.3|735220.3|735873.4|734306.7|40
1638982280000|2021-12-08 16:51:20|736322.8|734322.8|735842.7|734842.7|736337.9|734853.9|735779.5|734293.7|35
1638982290000|2021-12-08 16:51:30|735845.8|734845.8|735857.8|734857.8|735873.2|734873.2|735837.1|734837.1|34
1638982300000|2021-12-08 16:51:40|735866.6|734866.6|736474.5|734474.5|736512.4|734974.6|735864.6|734464.1|30
1638982310000|2021-12-08 16:51:50|736478.7|734478.7|735979.8|734979.8|736478.7|734983.4|735966.2|734471|30
1638982320000|2021-12-08 16:52:00|735977.1|734977.1|736038.9|735038.9|736042.1|735042.1|735977.1|734977.1|28
1638982330000|2021-12-08 16:52:10|736041.1|735041.1|736033.5|735033.5|736593.2|735115.4|736031|734592.3|32
1638982340000|2021-12-08 16:52:20|736052.3|735052.3|736149.4|735149.4|736152.9|735152.9|736052.3|735052.3|35
1638982350000|2021-12-08 16:52:30|736150.3|735150.3|736153.9|735153.9|736171.7|735171.7|736150.3|735150.3|24
1638982360000|2021-12-08 16:52:40|736154.4|735154.4|736118.6|735118.6|736154.4|735154.4|736100|735100|30
1638982370000|2021-12-08 16:52:50|736116|735116|736140.4|735140.4|736144|735144|736116|735116|24
1638982380000|2021-12-08 16:53:00|736140.9|735140.9|736145.8|735145.8|736146.2|735146.2|736124.5|735124.5|25
1638982390000|2021-12-08 16:53:10|736134.6|735134.6|736168.2|735168.2|736168.2|735168.2|736112.7|735112.7|25
1638982400000|2021-12-08 16:53:20|736157.7|735157.7|736187.1|735187.1|736672.7|735198.6|736140.5|734672.7|31
1638982410000|2021-12-08 16:53:30|736198.3|735198.3|736317|735317|736850|735338.2|736198.3|734741.7|33
1638982420000|2021-12-08 16:53:40|736341|735341|736299.3|735299.3|736833.6|735372.5|736281.1|734797|31
1638982430000|2021-12-08 16:53:50|736289.1|735289.1|736703.5|734703.5|736709.5|735304.5|736172|734658.1|35
1638982440000|2021-12-08 16:54:00|736692.5|734692.5|736150.1|735150.1|736708.6|735210.2|736149.5|734681.9|32
1638982450000|2021-12-08 16:54:10|736148.9|735148.9|736175.6|735175.6|736659.2|735175.6|736148.9|734631.7|30
1638982460000|2021-12-08 16:54:20|736671.2|734671.2|736151.6|735151.6|736671.2|735186.7|736148.7|734670.1|25
1638982470000|2021-12-08 16:54:30|736161|735161|736123.9|735123.9|736161|735161|736120.7|735120.7|24
1638982480000|2021-12-08 16:54:40|736123.6|735123.6|736128.5|735128.5|736131|735131|736117.7|735117.7|12
1638982490000|2021-12-08 16:54:50|736127.9|735127.9|736662.4|734662.4|736679.4|735143.9|736126.9|734662.4|24
1638982500000|2021-12-08 16:55:00|736153.9|735153.9|736136.2|735136.2|736159.5|735159.5|736115|735115|35
1638982510000|2021-12-08 16:55:10|736144.5|735144.5|736633.8|734633.8|736651.6|735159.7|736129.2|734633.2|25
1638982520000|2021-12-08 16:55:20|736126.2|735126.2|736664.5|734664.5|736667.2|735172.2|736126.2|734651.3|23
1638982530000|2021-12-08 16:55:30|736671.2|734671.2|736690.8|734690.8|736693.8|735177.8|736130.5|734637.8|27
1638982540000|2021-12-08 16:55:40|736676.5|734676.5|736816.9|734816.9|736816.9|735237.9|736218.9|734676.5|34
1638982550000|2021-12-08 16:55:50|736820.8|734820.8|736806|734806|736820.8|734820.8|736790.5|734790.5|30
1638982560000|2021-12-08 16:56:00|736805.2|734805.2|736837.3|734837.3|736837.8|735318.5|736270.5|734783.8|34
1638982570000|2021-12-08 16:56:10|736838.6|734838.6|736853.9|734853.9|736853.9|735340|736317.8|734810.5|25
1638982580000|2021-12-08 16:56:20|736338.5|735338.5|736956.4|734956.4|736970.6|735352.8|736338.5|734860.7|30
1638982590000|2021-12-08 16:56:30|736960.6|734960.6|736431.4|735431.4|736960.6|735452.4|736416.6|734935.5|23
1638982600000|2021-12-08 16:56:40|736422.4|735422.4|736438.6|735438.6|736971.7|735457.1|736420.5|734952.9|32
1638982610000|2021-12-08 16:56:50|736436.5|735436.5|736968.1|734968.1|736971.6|735457.5|736435.4|734945.5|32
1638982620000|2021-12-08 16:57:00|736980|734980|736439.6|735439.6|736980|735462.8|736435.1|734945.5|23
1638982630000|2021-12-08 16:57:10|736449.4|735449.4|736456.3|735456.3|736952.6|735456.3|736433.1|734952.6|32
1638982640000|2021-12-08 16:57:20|736456|735456|736449.9|735449.9|736458.3|735458.3|736435.5|735435.5|27
1638982650000|2021-12-08 16:57:30|736955.7|734955.7|736435.5|735435.5|736963|735456.5|736435.5|734943.2|23
1638982660000|2021-12-08 16:57:40|736451.3|735451.3|736994|734994|736994|735473.7|736434.8|734950.5|34
1638982670000|2021-12-08 16:57:50|736964.5|734964.5|736430.5|735430.5|736984.3|735469.2|736425.5|734938.8|23
1638982680000|2021-12-08 16:58:00|736421.2|735421.2|736955.4|734955.4|736955.4|735446|736414.8|734947.2|24
1638982690000|2021-12-08 16:58:10|736952.4|734952.4|736496|735496|737015.7|735507.6|736486.9|734949|27
1638982700000|2021-12-08 16:58:20|736494.4|735494.4|736477.3|735477.3|736983.6|735506.2|736477.3|734981.9|14
1638982710000|2021-12-08 16:58:30|736979.6|734979.6|736943|734943|736982.7|735449.8|736442.4|734930.5|24
1638982720000|2021-12-08 16:58:40|736956.9|734956.9|736950.1|734950.1|736960.2|734960.2|736925.5|734925.5|22
1638982730000|2021-12-08 16:58:50|736442.5|735442.5|736431.1|735431.1|736974.9|735444.6|736431.1|734920.5|24
1638982740000|2021-12-08 16:59:00|736932.9|734932.9|736345.5|735345.5|736936.6|735423.4|736345.5|734915.5|23
1638982750000|2021-12-08 16:59:10|736331.7|735331.7|736306|735306|736339.4|735339.4|736286.6|735286.6|25
1638982760000|2021-12-08 16:59:20|736301.8|735301.8|736290.7|735290.7|736311.2|735311.2|736290.7|735290.7|17
1638982770000|2021-12-08 16:59:30|736299.1|735299.1|736217|735217|736299.1|735299.1|736165.3|735165.3|33
1638982780000|2021-12-08 16:59:40|736211.8|735211.8|736185.3|735185.3|736693.9|735211.8|736182|734683|24
1638982790000|2021-12-08 16:59:50|736683.6|734683.6|736711.1|734711.1|736716.2|735182.7|736146.7|734634.2|28
1638982800000|2021-12-08 17:00:00|736712.4|734712.4|736708|734708|736713.1|734713.1|736650.8|734650.8|30
1638982810000|2021-12-08 17:00:10|736691.4|734691.4|736688.7|734688.7|736710|734710|736657.8|734657.8|24
1638982820000|2021-12-08 17:00:20|736647.6|734647.6|736595.4|734595.4|736669.2|734669.2|736595.4|734595.4|26
1638982830000|2021-12-08 17:00:30|736585.2|734585.2|736631.2|734631.2|736657.5|734657.5|736585.2|734585.2|31
1638982840000|2021-12-08 17:00:40|736632.2|734632.2|736786.1|734786.1|736786.1|734786.1|736604.1|734604.1|25
1638982850000|2021-12-08 17:00:50|736795.5|734795.5|736848.8|734848.8|736878|734878|736759.1|734759.1|25
1638982860000|2021-12-08 17:01:00|736857.4|734857.4|736804.3|734804.3|736865.1|734865.1|736804.3|734804.3|29
1638982870000|2021-12-08 17:01:10|736796.9|734796.9|736797.5|734797.5|736824.2|734824.2|736772.6|734772.6|24
1638982880000|2021-12-08 17:01:20|736800.6|734800.6|736795.6|734795.6|736835.2|734835.2|736767.4|734767.4|24
1638982890000|2021-12-08 17:01:30|736795|734795|736793.2|734793.2|736832.3|734832.3|736764|734764|22
1638982900000|2021-12-08 17:01:40|736795.7|734795.7|736823.9|734823.9|736825.6|734825.6|736795.7|734795.7|17
1638982910000|2021-12-08 17:01:50|736821.8|734821.8|736871.8|734871.8|736872.3|734872.3|736805.5|734805.5|28
1638982920000|2021-12-08 17:02:00|736871.6|734871.6|736886.8|734886.8|736898.1|734898.1|736862|734862|30
1638982930000|2021-12-08 17:02:10|736886.2|734886.2|736869.6|734869.6|736886.2|734886.2|736858.2|734858.2|23
1638982940000|2021-12-08 17:02:20|736870|734870|736891.8|734891.8|736891.8|734891.8|736839.1|734839.1|17
1638982950000|2021-12-08 17:02:30|736897.2|734897.2|736926.7|734926.7|736929.7|734929.7|736887|734887|31
1638982960000|2021-12-08 17:02:40|736925.2|734925.2|736958.1|734958.1|736963.7|734963.7|736898.3|734898.3|27
1638982970000|2021-12-08 17:02:50|736960|734960|736962.5|734962.5|736962.5|734962.5|736934.7|734934.7|24
1638982980000|2021-12-08 17:03:00|736963.2|734963.2|736950.5|734950.5|736965|734965|736930.8|734930.8|22
1638982990000|2021-12-08 17:03:10|736959.8|734959.8|736948|734948|736959.8|734959.8|736938.3|734938.3|15
1638983000000|2021-12-08 17:03:20|736932.7|734932.7|736993.6|734993.6|736993.6|734993.6|736932.7|734932.7|19
1638983010000|2021-12-08 17:03:30|736983.6|734983.6|736989.4|734989.4|736989.4|734989.4|736938.3|734938.3|30
1638983020000|2021-12-08 17:03:40|736984.4|734984.4|736939.3|734939.3|736993.2|734993.2|736920.6|734920.6|30
1638983030000|2021-12-08 17:03:50|736943.6|734943.6|736942.8|734942.8|736943.6|734943.6|736916|734916|22
1638983040000|2021-12-08 17:04:00|736943|734943|736943.2|734943.2|736978.6|734978.6|736931.6|734931.6|21
1638983050000|2021-12-08 17:04:10|736947|734947|736951.7|734951.7|736955|734955|736917.3|734917.3|22
1638983060000|2021-12-08 17:04:20|736950.8|734950.8|736915.5|734915.5|736954.3|734954.3|736896.4|734896.4|25
1638983070000|2021-12-08 17:04:30|736919.8|734919.8|736981.8|734981.8|736985.1|734985.1|736919.8|734919.8|22
1638983080000|2021-12-08 17:04:40|736976.1|734976.1|736981.3|734981.3|736989.4|734989.4|736973.1|734973.1|14
1638983090000|2021-12-08 17:04:50|736979.1|734979.1|736979.4|734979.4|736999.7|734999.7|736976.6|734976.6|21
1638983100000|2021-12-08 17:05:00|736986.4|734986.4|736906.1|734906.1|736986.4|734986.4|736884.9|734884.9|25
1638983110000|2021-12-08 17:05:10|736896.6|734896.6|736945|734945|736950.9|734950.9|736879.7|734879.7|25
1638983120000|2021-12-08 17:05:20|736940|734940|736927.9|734927.9|736948.5|734948.5|736918.4|734918.4|19
1638983130000|2021-12-08 17:05:30|736925.3|734925.3|736907|734907|736934.6|734934.6|736894|734894|15
1638983140000|2021-12-08 17:05:40|736878.9|734878.9|736882.6|734882.6|736899.3|734899.3|736878.9|734878.9|9
1638983150000|2021-12-08 17:05:50|736893|734893|736880.7|734880.7|736898.1|734898.1|736878.8|734878.8|14
1638983160000|2021-12-08 17:06:00|736877.8|734877.8|736879.6|734879.6|736896.2|734896.2|736845.4|734845.4|21
1638983170000|2021-12-08 17:06:10|736870.3|734870.3|736916.3|734916.3|736918.3|734918.3|736870.3|734870.3|25
1638983180000|2021-12-08 17:06:20|736913.6|734913.6|736920.7|734920.7|736920.7|734920.7|736903.3|734903.3|19
1638983190000|2021-12-08 17:06:30|736920.5|734920.5|736895.5|734895.5|736920.5|734920.5|736890.3|734890.3|18
1638983200000|2021-12-08 17:06:40|736882.7|734882.7|736865.5|734865.5|736889|734889|736862.3|734862.3|22
1638983210000|2021-12-08 17:06:50|736868.5|734868.5|736870.3|734870.3|736898|734898|736865.4|734865.4|26
1638983220000|2021-12-08 17:07:00|736870|734870|736882|734882|736888.3|734888.3|736866.7|734866.7|19
1638983230000|2021-12-08 17:07:10|736865.7|734865.7|736867.1|734867.1|736882.3|734882.3|736865.7|734865.7|14
1638983240000|2021-12-08 17:07:20|736868.3|734868.3|736870.1|734870.1|736883.8|734883.8|736833.9|734833.9|24
1638983250000|2021-12-08 17:07:30|736861|734861|736846.6|734846.6|736865.6|734865.6|736837.4|734837.4|25
1638983260000|2021-12-08 17:07:40|736847.2|734847.2|736895|734895|736903.4|734903.4|736847.2|734847.2|19
1638983270000|2021-12-08 17:07:50|736897.8|734897.8|736896.7|734896.7|736908.5|734908.5|736895|734895|17
1638983280000|2021-12-08 17:08:00|736909.2|734909.2|736924.1|734924.1|736924.1|734924.1|736901.9|734901.9|16
1638983290000|2021-12-08 17:08:10|736924.6|734924.6|736902.1|734902.1|736924.6|734924.6|736888.4|734888.4|20
1638983300000|2021-12-08 17:08:20|736871.2|734871.2|736931.2|734931.2|736938.4|734938.4|736871.2|734871.2|23
1638983310000|2021-12-08 17:08:30|736936|734936|736443.2|735443.2|736955|735443.2|736443.2|734925|22
1638983320000|2021-12-08 17:08:40|736962|734962|736959.5|734959.5|736962|734962|736944.7|734944.7|17
1638983330000|2021-12-08 17:08:50|736944.2|734944.2|736922|734922|736946.9|735435.1|736435.1|734895.4|31
1638983340000|2021-12-08 17:09:00|736915.2|734915.2|736891.7|734891.7|736923.2|734923.2|736891.6|734891.6|18
1638983350000|2021-12-08 17:09:10|736887.8|734887.8|736877.6|734877.6|736893.5|734893.5|736868.1|734868.1|14
1638983360000|2021-12-08 17:09:20|736871.1|734871.1|736820|734820|736897.1|734897.1|736820|734820|17
1638983370000|2021-12-08 17:09:30|736803.9|734803.9|736824.7|734824.7|736826.9|734826.9|736803.9|734803.9|26
1638983380000|2021-12-08 17:09:40|736822|734822|736273|735273|736840.8|735273|736273|734777.1|29
1638983390000|2021-12-08 17:09:50|736274.3|735274.3|736279.3|735279.3|736284.5|735284.5|736269.3|735269.3|22
1638983400000|2021-12-08 17:10:00|736276.8|735276.8|736763.5|734763.5|736778.1|735280.7|736256.1|734748.5|31
1638983410000|2021-12-08 17:10:10|736757.1|734757.1|736235.8|735235.8|736764.4|735273.8|736214.7|734712.5|33
1638983420000|2021-12-08 17:10:20|736728.6|734728.6|736741.3|734741.3|736745.6|735266.6|736245|734728.6|18
1638983430000|2021-12-08 17:10:30|736735.6|734735.6|736261.3|735261.3|736768.5|735276.8|736245|734735.6|18
1638983440000|2021-12-08 17:10:40|736272.2|735272.2|736220.8|735220.8|736752.9|735272.2|736220.8|734724.5|28
1638983450000|2021-12-08 17:10:50|736729.4|734729.4|736226.3|735226.3|736730.1|735240.7|736215.5|734729.4|24
1638983460000|2021-12-08 17:11:00|736228.4|735228.4|736230.2|735230.2|736240|735240|736205.8|735205.8|26
1638983470000|2021-12-08 17:11:10|736228.3|735228.3|736210.2|735210.2|736229.6|735229.6|736201.6|735201.6|22
1638983480000|2021-12-08 17:11:20|736213.5|735213.5|736213.3|735213.3|736235|735235|736202.7|735202.7|24
1638983490000|2021-12-08 17:11:30|736686.4|734686.4|736227.2|735227.2|736687.7|735233|736221.3|734686.4|23
1638983500000|2021-12-08 17:11:40|736228.3|735228.3|736687.6|734687.6|736712.8|735232.6|736202.9|734687.6|22
1638983510000|2021-12-08 17:11:50|736230.5|735230.5|736221.3|735221.3|736236.4|735236.4|736208.4|735208.4|24
1638983520000|2021-12-08 17:12:00|736235|735235|736205.4|735205.4|736235|735235|736195.2|735195.2|22
1638983530000|2021-12-08 17:12:10|736207.5|735207.5|736216.3|735216.3|736220.9|735220.9|736191.8|735191.8|21
1638983540000|2021-12-08 17:12:20|736198.7|735198.7|736193|735193|736208|735208|736191.8|735191.8|17
1638983550000|2021-12-08 17:12:30|736198.2|735198.2|736615.8|734615.8|736659.4|735198.2|736194.4|734589.7|26
1638983560000|2021-12-08 17:12:40|736616.5|734616.5|736620|734620|736634.3|734634.3|736600.8|734600.8|24
1638983570000|2021-12-08 17:12:50|736623|734623|736585.6|734585.6|736623|734623|736580.1|734580.1|22
1638983580000|2021-12-08 17:13:00|736581.3|734581.3|736589.9|734589.9|736594|734594|736571.5|734571.5|29
1638983590000|2021-12-08 17:13:10|736589.6|734589.6|736580.8|734580.8|736613.5|734613.5|736578.7|734578.7|23
1638983600000|2021-12-08 17:13:20|736598.5|734598.5|736595.5|734595.5|736606.5|734606.5|736588.1|734588.1|27
1638983610000|2021-12-08 17:13:30|736596|734596|736591.2|734591.2|736621|734621|736573.2|734573.2|28
1638983620000|2021-12-08 17:13:40|736595.6|734595.6|736608.2|734608.2|736612.7|734612.7|736589.1|734589.1|31
1638983630000|2021-12-08 17:13:50|736606.3|734606.3|736198.1|735198.1|736735.6|735198.1|736198.1|734587.1|26
1638983640000|2021-12-08 17:14:00|736201.6|735201.6|736684.1|734684.1|736707.2|735207.7|736201.6|734678.9|32
1638983650000|2021-12-08 17:14:10|736701.8|734701.8|736754.4|734754.4|736758|735230.6|736204|734699.8|35
1638983660000|2021-12-08 17:14:20|736753.4|734753.4|736815.9|734815.9|736842.5|735250.4|736250.4|734725.8|32
1638983670000|2021-12-08 17:14:30|736813.7|734813.7|736709.4|734709.4|736820.3|735200.6|736188|734689.9|29
1638983680000|2021-12-08 17:14:40|736711.4|734711.4|736709.8|734709.8|736757.3|735217.5|736190.3|734672.6|26
1638983690000|2021-12-08 17:14:50|736701.3|734701.3|736554.2|734554.2|736708.4|735198.6|736183.9|734538.4|24
1638983700000|2021-12-08 17:15:00|736528.5|734528.5|736464.4|734464.4|736528.5|734916.2|735916.2|734405.1|34
1638983710000|2021-12-08 17:15:10|736467.1|734467.1|736477.1|734477.1|736482.1|734482.1|736439.5|734439.5|28
1638983720000|2021-12-08 17:15:20|736467.2|734467.2|736421.3|734421.3|736553.5|735009.2|735889.5|734417.9|35
1638983730000|2021-12-08 17:15:30|736420.6|734420.6|735926.1|734926.1|736434.5|734926.1|735919.8|734403.7|29
1638983740000|2021-12-08 17:15:40|735926.5|734926.5|735910.7|734910.7|735933.1|734933.1|735910.7|734910.7|26
1638983750000|2021-12-08 17:15:50|735912|734912|736400.1|734400.1|736428|734922.9|735902.9|734389.3|30
1638983760000|2021-12-08 17:16:00|736396.9|734396.9|736388.1|734388.1|736405.2|734900.2|735847.2|734372.9|37
1638983770000|2021-12-08 17:16:10|736389.3|734389.3|736379|734379|736412.4|734412.4|736355.1|734355.1|34
1638983780000|2021-12-08 17:16:20|736396.8|734396.8|736407.5|734407.5|736429.6|734915.9|735884.5|734381.9|31
1638983790000|2021-12-08 17:16:30|736411.3|734411.3|735897.5|734897.5|736412.3|734918.7|735884.4|734356|23
1638983800000|2021-12-08 17:16:40|735937.4|734937.4|735920.3|734920.3|736422|734937.4|735909.6|734405.8|23
1638983810000|2021-12-08 17:16:50|735918.2|734918.2|736404.5|734404.5|736418.5|734918.2|735918.2|734390.4|25
1638983820000|2021-12-08 17:17:00|736405.3|734405.3|735778.9|734778.9|736427.6|734924|735778.9|734286.6|28
1638983830000|2021-12-08 17:17:10|735775.5|734775.5|735740|734740|736296.3|734820.5|735739.4|734246.6|28
1638983840000|2021-12-08 17:17:20|735761.5|734761.5|735788.3|734788.3|736282.8|734793.3|735743.5|734282.8|27
1638983850000|2021-12-08 17:17:30|735790.3|734790.3|736304.2|734304.2|736304.2|734816.2|735758.6|734282.2|31
1638983860000|2021-12-08 17:17:40|735794.8|734794.8|736239|734239|736267.7|734803.8|735737.8|734239|21
1638983870000|2021-12-08 17:17:50|736258.4|734258.4|736258.5|734258.5|736287.8|734769|735758.1|734243.5|24
1638983880000|2021-12-08 17:18:00|736267|734267|735765.7|734765.7|736267|734789.3|735747.7|734267|24
1638983890000|2021-12-08 17:18:10|735774.9|734774.9|735751.5|734751.5|735774.9|734774.9|735727.6|734727.6|26
1638983900000|2021-12-08 17:18:20|735751.7|734751.7|735763.5|734763.5|736262.7|734780.6|735742.8|734248.9|26
1638983910000|2021-12-08 17:18:30|735763.6|734763.6|735765.1|734765.1|736281.3|734785|735743.9|734281.3|22
1638983920000|2021-12-08 17:18:40|735764.5|734764.5|735767.4|734767.4|735774.3|734774.3|735743|734743|25
1638983930000|2021-12-08 17:18:50|735762.1|734762.1|736191.5|734191.5|736203.5|734772.5|735693.7|734175|19
1638983940000|2021-12-08 17:19:00|736186.6|734186.6|735721.4|734721.4|736214.8|734726.6|735710|734186.6|24
1638983950000|2021-12-08 17:19:10|735732.1|734732.1|735684.6|734684.6|736162.2|734732.1|735643|734151.8|24
1638983960000|2021-12-08 17:19:20|736186.3|734186.3|736195.9|734195.9|736231|734685.7|735649.2|734145.7|31
1638983970000|2021-12-08 17:19:30|736206|734206|736174.9|734174.9|736206|734684.2|735667.3|734157.3|20
1638983980000|2021-12-08 17:19:40|736176|734176|736183.7|734183.7|736185.1|734185.1|736167.6|734167.6|17
1638983990000|2021-12-08 17:19:50|736185.8|734185.8|736206.2|734206.2|736234.5|734234.5|736182.2|734182.2|25
1638984000000|2021-12-08 17:20:00|736207.6|734207.6|736266.2|734266.2|736280.1|734280.1|736195.6|734195.6|32
1638984010000|2021-12-08 17:20:10|736269.6|734269.6|736250.2|734250.2|736325.1|734844.7|735815.7|734250.2|29
1638984020000|2021-12-08 17:20:20|736255.5|734255.5|735743.8|734743.8|736284.3|734756.5|735743.8|734233.1|24
1638984030000|2021-12-08 17:20:30|735754.6|734754.6|735771.5|734771.5|736286.1|734773.5|735748.5|734228.4|32
1638984040000|2021-12-08 17:20:40|735772.2|734772.2|736303|734303|736317.2|734780.9|735766.1|734277.2|29
1638984050000|2021-12-08 17:20:50|736298|734298|735807.9|734807.9|736333.4|734822.6|735787.8|734298|33
1638984060000|2021-12-08 17:21:00|735810.5|734810.5|736183.5|734183.5|736299.1|734811.5|735667.8|734171.5|26
1638984070000|2021-12-08 17:21:10|736179.9|734179.9|736237.7|734237.7|736244|734732.4|735687.1|734162.1|33
1638984080000|2021-12-08 17:21:20|736219.9|734219.9|736342.7|734342.7|736342.7|734819.4|735723.1|734196.2|25
1638984090000|2021-12-08 17:21:30|736340.5|734340.5|736242.4|734242.4|736340.5|734807.9|735796.4|734231.7|34
1638984100000|2021-12-08 17:21:40|736240.9|734240.9|736263.7|734263.7|736263.7|734747.7|735747.7|734208.8|21
1638984110000|2021-12-08 17:21:50|736258.3|734258.3|736213.1|734213.1|736258.3|734749.7|735725.6|734209.4|25
1638984120000|2021-12-08 17:22:00|736199.1|734199.1|735702.4|734702.4|736231.7|734711.7|735702.4|734199.1|30
1638984130000|2021-12-08 17:22:10|735713|734713|736186.2|734186.2|736217.8|734713|735706|734186.2|10
1638984140000|2021-12-08 17:22:20|736195|734195|735764.3|734764.3|736250.2|734764.3|735764.3|734187.3|21
1638984150000|2021-12-08 17:22:30|735744.7|734744.7|735821.6|734821.6|736247.6|734821.6|735744.7|734228.5|20
1638984160000|2021-12-08 17:22:40|736341.2|734341.2|736331.3|734331.3|736347.5|734852.5|735792.9|734292|28
1638984170000|2021-12-08 17:22:50|736319.8|734319.8|736281.4|734281.4|736352.6|734853.9|735825.9|734281.4|27
1638984180000|2021-12-08 17:23:00|736311.8|734311.8|736246.3|734246.3|736311.8|734751.2|735741.5|734222.5|30
1638984190000|2021-12-08 17:23:10|736244.6|734244.6|736209|734209|736244.6|734734.2|735734.2|734195.2|20
1638984200000|2021-12-08 17:23:20|736227|734227|736227.6|734227.6|736234|734234|736204.6|734204.6|21
1638984210000|2021-12-08 17:23:30|736235.5|734235.5|735735.5|734735.5|736248.1|734735.5|735735.5|734218.4|26
1638984220000|2021-12-08 17:23:40|736217.2|734217.2|735674.9|734674.9|736217.2|734674.9|735669.6|734178.3|22
1638984230000|2021-12-08 17:23:50|735675.7|734675.7|736178.7|734178.7|736184.5|734684.3|735673.6|734169.4|19
1638984240000|2021-12-08 17:24:00|736180.6|734180.6|735704|734704|736198.6|734704|735666|734174.2|23
1638984250000|2021-12-08 17:24:10|735696.3|734696.3|735714|734714|736160.3|734718|735680.2|734160.3|19
1638984260000|2021-12-08 17:24:20|735720.8|734720.8|735708.3|734708.3|736222.1|734720.8|735708.3|734212.3|16
1638984270000|2021-12-08 17:24:30|735705|734705|736197.8|734197.8|736207.7|734705|735705|734197.8|18
1638984280000|2021-12-08 17:24:40|736189.4|734189.4|735691.2|734691.2|736210.9|734691.2|735691.2|734176.2|18
1638984290000|2021-12-08 17:24:50|735692.3|734692.3|735671|734671|736190|734692.3|735671|734169.9|20
1638984300000|2021-12-08 17:25:00|736186.5|734186.5|735709.4|734709.4|736208.2|734709.4|735683.8|734176.2|22
1638984310000|2021-12-08 17:25:10|735773.2|734773.2|736218.7|734218.7|736238.8|734773.2|735720.7|734217|30
1638984320000|2021-12-08 17:25:20|736220|734220|736222.5|734222.5|736224.6|734224.6|736215|734215|21
1638984330000|2021-12-08 17:25:30|736219.8|734219.8|735698.7|734698.7|736224.8|734698.7|735680.3|734185.5|24
1638984340000|2021-12-08 17:25:40|735699.7|734699.7|736200.4|734200.4|736212.7|734699.7|735699.7|734200.4|11
1638984350000|2021-12-08 17:25:50|736202.8|734202.8|736191.7|734191.7|736205.9|734205.9|736188.2|734188.2|11
1638984360000|2021-12-08 17:26:00|735690|734690|735686.3|734686.3|736210.5|734690|735683.2|734160.6|17
1638984370000|2021-12-08 17:26:10|735689.1|734689.1|736271.1|734271.1|736271.1|734696.3|735689.1|734199.1|17
1638984380000|2021-12-08 17:26:20|736305.4|734305.4|736269.7|734269.7|736307.5|734780|735780|734261.9|26
1638984390000|2021-12-08 17:26:30|736266.5|734266.5|736326.7|734326.7|736336.7|734336.7|736266.5|734266.5|25
1638984400000|2021-12-08 17:26:40|736325.5|734325.5|736431|734431|736431|734913.5|735910.7|734325.5|32
1638984410000|2021-12-08 17:26:50|736430|734430|736360.5|734360.5|736430|734827.9|735827.9|734325.7|28
1638984420000|2021-12-08 17:27:00|736352.3|734352.3|736308.5|734308.5|736358|734358|736304.3|734304.3|26
1638984430000|2021-12-08 17:27:10|736318.3|734318.3|736320.7|734320.7|736321.1|734321.1|736308.4|734308.4|16
1638984440000|2021-12-08 17:27:20|736321.8|734321.8|736376.6|734376.6|736385|734865.1|735865.1|734304.1|21
1638984450000|2021-12-08 17:27:30|736378.8|734378.8|736325.2|734325.2|736386.8|734885.5|735885.5|734325.2|21
1638984460000|2021-12-08 17:27:40|736336.8|734336.8|736324.8|734324.8|736340|734340|736324.8|734324.8|16
1638984470000|2021-12-08 17:27:50|736334.8|734334.8|736363.1|734363.1|736381.7|734883.9|735867.5|734325|19
1638984480000|2021-12-08 17:28:00|735870.3|734870.3|736369.6|734369.6|736374.4|734870.3|735870.3|734367.7|18
1638984490000|2021-12-08 17:28:10|736361.4|734361.4|736383.1|734383.1|736388.2|734388.2|736335.2|734335.2|15
1638984500000|2021-12-08 17:28:20|735897.4|734897.4|736364.2|734364.2|736411.2|734906.3|735884.1|734337.9|25
1638984510000|2021-12-08 17:28:30|736372.1|734372.1|736401.3|734401.3|736410.7|734410.7|736362.5|734362.5|28
1638984520000|2021-12-08 17:28:40|736415.1|734415.1|736385.4|734385.4|736421.3|734421.3|736374.6|734374.6|30
1638984530000|2021-12-08 17:28:50|736377|734377|736375|734375|736386.2|734890|735890|734350.5|23
1638984540000|2021-12-08 17:29:00|736378.2|734378.2|736424|734424|736451|734925.4|735925.4|734367.2|31
1638984550000|2021-12-08 17:29:10|736407.9|734407.9|736409.3|734409.3|736415.4|734898.9|735898.9|734392|24
1638984560000|2021-12-08 17:29:20|736423.2|734423.2|735940.5|734940.5|736458.5|734945.4|735932.4|734423.2|19
1638984570000|2021-12-08 17:29:30|736413.2|734413.2|736441.8|734441.8|736467.5|734959.2|735936.8|734413.2|26
1638984580000|2021-12-08 17:29:40|736446|734446|736468.7|734468.7|736476.2|734476.2|736446|734446|19
1638984590000|2021-12-08 17:29:50|736468.1|734468.1|736484|734484|736487.6|734987.9|735987.9|734455.1|28
1638984600000|2021-12-08 17:30:00|736484.6|734484.6|736408.4|734408.4|736485.3|734940.8|735940.8|734378.1|31
1638984610000|2021-12-08 17:30:10|736407.5|734407.5|736371.2|734371.2|736409.8|734409.8|736361.6|734361.6|27
1638984620000|2021-12-08 17:30:20|736369.6|734369.6|736408|734408|736438.1|734438.1|736369.6|734369.6|27
1638984630000|2021-12-08 17:30:30|736414.1|734414.1|736431.8|734431.8|736461.2|734979.3|735979.3|734408.2|30
1638984640000|2021-12-08 17:30:40|736426.5|734426.5|736329|734329|736432.9|734432.9|736322.1|734322.1|28
1638984650000|2021-12-08 17:30:50|736335.1|734335.1|736295.5|734295.5|736335.1|734335.1|736267.1|734267.1|28
1638984660000|2021-12-08 17:31:00|736290.8|734290.8|736331.7|734331.7|736393.1|734393.1|736290.8|734290.8|36
1638984670000|2021-12-08 17:31:10|736335.5|734335.5|736350.9|734350.9|736364.6|734364.6|736325.3|734325.3|27
1638984680000|2021-12-08 17:31:20|736357.3|734357.3|736358.9|734358.9|736372.9|734372.9|736355.1|734355.1|25
1638984690000|2021-12-08 17:31:30|736356.4|734356.4|736347.5|734347.5|736366.2|734366.2|736337.2|734337.2|21
1638984700000|2021-12-08 17:31:40|736348.3|734348.3|736327.2|734327.2|736360.8|734360.8|736321.2|734321.2|16
1638984710000|2021-12-08 17:31:50|736324.9|734324.9|736325.6|734325.6|736332.1|734332.1|736322.3|734322.3|19
1638984720000|2021-12-08 17:32:00|736325.8|734325.8|736314.6|734314.6|736337.8|734337.8|736310.5|734310.5|25
1638984730000|2021-12-08 17:32:10|736320.4|734320.4|736312.8|734312.8|736337.8|734337.8|736312.8|734312.8|24
1638984740000|2021-12-08 17:32:20|736314.2|734314.2|736320.5|734320.5|736324|734324|736313.9|734313.9|23
1638984750000|2021-12-08 17:32:30|736309.1|734309.1|736326|734326|736343.7|734343.7|736308.9|734308.9|31
1638984760000|2021-12-08 17:32:40|736321.6|734321.6|736340.3|734340.3|736340.3|734340.3|736307.2|734307.2|25
1638984770000|2021-12-08 17:32:50|736335.3|734335.3|736339.1|734339.1|736342.2|734342.2|736320.2|734320.2|23
1638984780000|2021-12-08 17:33:00|736340.9|734340.9|736344.6|734344.6|736344.6|734344.6|736339.1|734339.1|20
1638984790000|2021-12-08 17:33:10|736344.1|734344.1|736358|734358|736364.5|734364.5|736337.7|734337.7|25
1638984800000|2021-12-08 17:33:20|736360.8|734360.8|736362.7|734362.7|736364|734364|736346.3|734346.3|29
1638984810000|2021-12-08 17:33:30|736362.9|734362.9|736382.9|734382.9|736386.5|734386.5|736361.5|734361.5|21
1638984820000|2021-12-08 17:33:40|736362.7|734362.7|736406.9|734406.9|736406.9|734406.9|736362.7|734362.7|22
1638984830000|2021-12-08 17:33:50|736405.4|734405.4|736406.4|734406.4|736421.8|734421.8|736400.2|734400.2|25
1638984840000|2021-12-08 17:34:00|736411.4|734411.4|736428.8|734428.8|736433|734433|736410.9|734410.9|24
1638984850000|2021-12-08 17:34:10|736431|734431|736411.2|734411.2|736440.7|734440.7|736411.2|734411.2|23
1638984860000|2021-12-08 17:34:20|736412.2|734412.2|736416|734416|736416.5|734416.5|736399.6|734399.6|15
1638984870000|2021-12-08 17:34:30|736416.6|734416.6|736433.5|734433.5|736434.7|734434.7|736416.5|734416.5|17
1638984880000|2021-12-08 17:34:40|736420.3|734420.3|736423.2|734423.2|736429.5|734429.5|736392.2|734392.2|20
1638984890000|2021-12-08 17:34:50|736423.4|734423.4|736426.9|734426.9|736431.1|734431.1|736413.9|734413.9|19
1638984900000|2021-12-08 17:35:00|736427|734427|736461.7|734461.7|736469.4|734469.4|736427|734427|25
1638984910000|2021-12-08 17:35:10|736463.1|734463.1|736440.6|734440.6|736466.2|734967.6|735967.6|734437|21
1638984920000|2021-12-08 17:35:20|736441.8|734441.8|736415.2|734415.2|736445.7|734445.7|736399.8|734399.8|24
1638984930000|2021-12-08 17:35:30|736412.2|734412.2|736450.1|734450.1|736461.5|734461.5|736406.8|734406.8|23
1638984940000|2021-12-08 17:35:40|736435.8|734435.8|736439.6|734439.6|736450.7|734450.7|736435.2|734435.2|18
1638984950000|2021-12-08 17:35:50|736439.4|734439.4|736473.4|734473.4|736483.5|734483.5|736439.2|734439.2|18
1638984960000|2021-12-08 17:36:00|736476|734476|736490.5|734490.5|736495.5|734495.5|736472.7|734472.7|25
1638984970000|2021-12-08 17:36:10|736488.9|734488.9|736487.7|734487.7|736488.9|734488.9|736473.2|734473.2|10
1638984980000|2021-12-08 17:36:20|736487.2|734487.2|736490.3|734490.3|736497.1|734497.1|736484.7|734484.7|19
1638984990000|2021-12-08 17:36:30|736489.1|734489.1|736495.8|734495.8|736495.8|734495.8|736485.2|734485.2|12
1638985000000|2021-12-08 17:36:40|736496.5|734496.5|736495.9|734495.9|736497.7|734497.7|736487.1|734487.1|15
1638985010000|2021-12-08 17:36:50|736497.1|734497.1|736497.3|734497.3|736498.4|734498.4|736492.4|734492.4|14
1638985020000|2021-12-08 17:37:00|736497.2|734497.2|735992.7|734992.7|736499.9|734993.1|735992.7|734496.6|12
1638985030000|2021-12-08 17:37:10|735995.8|734995.8|736479.8|734479.8|736502.8|734996.9|735992.8|734479.2|14
1638985040000|2021-12-08 17:37:20|736483.3|734483.3|736501.9|734501.9|736505.9|734505.9|736483.3|734483.3|17
1638985050000|2021-12-08 17:37:30|736502.2|734502.2|736506.3|734506.3|736508.9|734508.9|736496.3|734496.3|14
1638985060000|2021-12-08 17:37:40|736503.7|734503.7|736506.6|734506.6|736515.8|735014.6|736010.7|734503.7|13
1638985070000|2021-12-08 17:37:50|736507.3|734507.3|736486.7|734486.7|736513.2|734983.4|735983.4|734486.7|10
1638985080000|2021-12-08 17:38:00|736480.5|734480.5|736487.6|734487.6|736492.6|734990|735990|734450.6|24
1638985090000|2021-12-08 17:38:10|736474.3|734474.3|736455.5|734455.5|736482.2|734482.2|736449.3|734449.3|14
1638985100000|2021-12-08 17:38:20|736455.8|734455.8|736000.7|735000.7|736504.7|735020|735994.9|734455.8|19
1638985110000|2021-12-08 17:38:30|736001.4|735001.4|736421.3|734421.3|736505.8|735001.4|735928|734417|19
1638985120000|2021-12-08 17:38:40|736422.5|734422.5|736421.1|734421.1|736422.5|734422.5|736416.9|734416.9|15
1638985130000|2021-12-08 17:38:50|736422.5|734422.5|736363.5|734363.5|736422.5|734887.2|735875.6|734361.3|20
1638985140000|2021-12-08 17:39:00|736367.8|734367.8|735866.2|734866.2|736371.5|734872.2|735862.6|734361.3|16
1638985150000|2021-12-08 17:39:10|735866.3|734866.3|736369.7|734369.7|736370|734868.4|735865.3|734363.9|18
1638985160000|2021-12-08 17:39:20|736369|734369|736359.1|734359.1|736373|734373|736354.5|734354.5|20
1638985170000|2021-12-08 17:39:30|736358.4|734358.4|736366.7|734366.7|736368.2|734854.5|735840.1|734336.4|20
1638985180000|2021-12-08 17:39:40|736371.8|734371.8|736373.1|734373.1|736383|734885.5|735851.4|734364.4|24
1638985190000|2021-12-08 17:39:50|736374.2|734374.2|736356.3|734356.3|736374.2|734867.5|735857.6|734352.8|19
1638985200000|2021-12-08 17:40:00|736359.4|734359.4|736374.1|734374.1|736384.9|734384.9|736359.4|734359.4|19
1638985210000|2021-12-08 17:40:10|736367.4|734367.4|735831.9|734831.9|736367.4|734854.1|735826.3|734324.2|22
1638985220000|2021-12-08 17:40:20|736330.8|734330.8|736387|734387|736394.4|734890.8|735832.1|734330.8|24
1638985230000|2021-12-08 17:40:30|736397.4|734397.4|736004.2|735004.2|736426.2|735016.4|735884.1|734385.2|25
1638985240000|2021-12-08 17:40:40|736005.1|735005.1|736012.2|735012.2|736522.2|735013.1|736004.9|734518.5|21
1638985250000|2021-12-08 17:40:50|736011.6|735011.6|736027.4|735027.4|736032.6|735032.6|736005.5|735005.5|15
1638985260000|2021-12-08 17:41:00|736028.9|735028.9|736022.6|735022.6|736028.9|735028.9|736015.5|735015.5|17
1638985270000|2021-12-08 17:41:10|736020.3|735020.3|735893.9|734893.9|736437.9|735020.3|735893.9|734389.7|13
1638985280000|2021-12-08 17:41:20|735891.3|734891.3|736372|734372|736373.8|734904.7|735891.3|734366.1|17
1638985290000|2021-12-08 17:41:30|736375.6|734375.6|736376.7|734376.7|736376.7|734861.6|735827|734327.3|23
1638985300000|2021-12-08 17:41:40|736368.4|734368.4|736376.9|734376.9|736376.9|734873.4|735867|734368.4|16
1638985310000|2021-12-08 17:41:50|736379.1|734379.1|736372.4|734372.4|736379.1|734379.1|736369.4|734369.4|20
1638985320000|2021-12-08 17:42:00|736376.8|734376.8|735806.7|734806.7|736377|734821.8|735777.7|734274.4|23
1638985330000|2021-12-08 17:42:10|735795.9|734795.9|736274.4|734274.4|736276.4|734801.8|735795.9|734256.2|30
1638985340000|2021-12-08 17:42:20|736291.5|734291.5|736270.9|734270.9|736338.6|734338.6|736259.9|734259.9|29
1638985350000|2021-12-08 17:42:30|736264.2|734264.2|736269.3|734269.3|736275.5|734275.5|736263.4|734263.4|19
1638985360000|2021-12-08 17:42:40|736268.6|734268.6|736287.2|734287.2|736299.5|734299.5|736256|734256|24
1638985370000|2021-12-08 17:42:50|736290|734290|736309.8|734309.8|736317.1|734317.1|736251.8|734251.8|13
1638985380000|2021-12-08 17:43:00|736313.1|734313.1|736267.6|734267.6|736313.1|734759.2|735759.2|734220|28
1638985390000|2021-12-08 17:43:10|736260|734260|736259.2|734259.2|736267.6|734267.6|736246.5|734246.5|21
1638985400000|2021-12-08 17:43:20|736257.2|734257.2|736253.1|734253.1|736257.7|734257.7|736233.5|734233.5|26
1638985410000|2021-12-08 17:43:30|736249|734249|736258.7|734258.7|736300.6|734300.6|736249|734249|23
1638985420000|2021-12-08 17:43:40|736258.4|734258.4|736280.8|734280.8|736306.2|734306.2|736258.4|734258.4|15
1638985430000|2021-12-08 17:43:50|735785.5|734785.5|736260.3|734260.3|736283.1|734785.5|735785.5|734260.3|14
1638985440000|2021-12-08 17:44:00|736260.5|734260.5|736262.6|734262.6|736262.6|734262.6|736259.8|734259.8|13
1638985450000|2021-12-08 17:44:10|736262.4|734262.4|736259.7|734259.7|736262.4|734262.4|736257.8|734257.8|15
1638985460000|2021-12-08 17:44:20|736260.4|734260.4|736377.6|734377.6|736385.6|734385.6|736255|734255|21
1638985470000|2021-12-08 17:44:30|736378|734378|736332.3|734332.3|736397.4|734838.5|735829.1|734332.3|22
1638985480000|2021-12-08 17:44:40|736333|734333|736221.2|734221.2|736335.5|734335.5|736221.2|734221.2|21
1638985490000|2021-12-08 17:44:50|736221.3|734221.3|736242.7|734242.7|736252.2|734252.2|736215.2|734215.2|17
1638985500000|2021-12-08 17:45:00|736245|734245|736269.7|734269.7|736273.3|734273.3|736239|734239|27
1638985510000|2021-12-08 17:45:10|736268.6|734268.6|736317.5|734317.5|736332.2|734332.2|736260.9|734260.9|23
1638985520000|2021-12-08 17:45:20|736320.4|734320.4|736323.1|734323.1|736334.2|734334.2|736316.7|734316.7|23
1638985530000|2021-12-08 17:45:30|736322.4|734322.4|736325.3|734325.3|736328.6|734328.6|736317.4|734317.4|21
1638985540000|2021-12-08 17:45:40|736326.9|734326.9|736416.2|734416.2|736418.2|734418.2|736324.4|734324.4|28
1638985550000|2021-12-08 17:45:50|736411.9|734411.9|736410.8|734410.8|736418.1|734418.1|736405.9|734405.9|15
1638985560000|2021-12-08 17:46:00|736411.5|734411.5|736419.2|734419.2|736422.1|734422.1|736411.5|734411.5|16
1638985570000|2021-12-08 17:46:10|736419.8|734419.8|736420.3|734420.3|736423.2|734423.2|736419.8|734419.8|11
1638985580000|2021-12-08 17:46:20|736421.7|734421.7|736426.9|734426.9|736441.6|734441.6|736419.8|734419.8|22
1638985590000|2021-12-08 17:46:30|736427.2|734427.2|736416.9|734416.9|736429.1|734429.1|736399|734399|18
1638985600000|2021-12-08 17:46:40|736417.3|734417.3|736418.7|734418.7|736421.2|734421.2|736415.3|734415.3|13
1638985610000|2021-12-08 17:46:50|736421.3|734421.3|736427.7|734427.7|736427.7|734427.7|736416.5|734416.5|16
1638985620000|2021-12-08 17:47:00|736427.8|734427.8|736406.9|734406.9|736428.5|734428.5|736405.7|734405.7|18
1638985630000|2021-12-08 17:47:10|736407.6|734407.6|736461.2|734461.2|736461.2|734461.2|736407.1|734407.1|18
1638985640000|2021-12-08 17:47:20|736455.9|734455.9|736455.7|734455.7|736460.1|734460.1|736449.5|734449.5|13
1638985650000|2021-12-08 17:47:30|736457.7|734457.7|736469.4|734469.4|736474.7|734474.7|736457.7|734457.7|16
1638985660000|2021-12-08 17:47:40|736468.7|734468.7|736461.8|734461.8|736472.3|734472.3|736460.1|734460.1|20
1638985670000|2021-12-08 17:47:50|736468.6|734468.6|736502.6|734502.6|736506.9|734506.9|736464.7|734464.7|17
1638985680000|2021-12-08 17:48:00|736501|734501|736492|734492|736501.9|734501.9|736489.3|734489.3|24
1638985690000|2021-12-08 17:48:10|736490|734490|736504.5|734504.5|736510.1|734510.1|736478.9|734478.9|25
1638985700000|2021-12-08 17:48:20|736505.3|734505.3|736514.4|734514.4|736517.2|734517.2|736503.5|734503.5|20
1638985710000|2021-12-08 17:48:30|736513.7|734513.7|736515.8|734515.8|736516.8|734516.8|736512.5|734512.5|23
1638985720000|2021-12-08 17:48:40|736517.6|734517.6|736525.6|734525.6|736536.1|734536.1|736517.6|734517.6|26
1638985730000|2021-12-08 17:48:50|736520.6|734520.6|736526.4|734526.4|736530.5|734530.5|736520.6|734520.6|20
1638985740000|2021-12-08 17:49:00|736525.7|734525.7|736550|734550|736550.1|735050.9|736044.5|734525.1|24
1638985750000|2021-12-08 17:49:10|736551.8|734551.8|736088.1|735088.1|736579.4|735089.6|736073.4|734551.8|28
1638985760000|2021-12-08 17:49:20|736087|735087|736580.7|734580.7|736589.2|735087|736087|734578.6|11
1638985770000|2021-12-08 17:49:30|736589.5|734589.5|736556.3|734556.3|736600.9|735042|736042|734550.2|19
1638985780000|2021-12-08 17:49:40|736554.2|734554.2|736556.2|734556.2|736556.7|734556.7|736548.2|734548.2|14
1638985790000|2021-12-08 17:49:50|736556.7|734556.7|736550.7|734550.7|736571.8|734571.8|736550.7|734550.7|15
1638985800000|2021-12-08 17:50:00|736551.2|734551.2|736047.8|735047.8|736566.3|735058|736046.9|734550|23
1638985810000|2021-12-08 17:50:10|736049|735049|736547.7|734547.7|736547.7|735049.8|736044.7|734542.8|18
1638985820000|2021-12-08 17:50:20|736546.1|734546.1|736056.9|735056.9|736560.7|735061.7|736056.5|734543.4|16
1638985830000|2021-12-08 17:50:30|736062.2|735062.2|736576|734576|736586.1|735092.2|736056.4|734563.6|25
1638985840000|2021-12-08 17:50:40|736578.9|734578.9|736549.4|734549.4|736578.9|735061.4|736052.5|734548.8|15
1638985850000|2021-12-08 17:50:50|736093|735093|736533.9|734533.9|736564.1|735093|736024.3|734524.1|18
1638985860000|2021-12-08 17:51:00|736533.6|734533.6|736528|734528|736536.7|734536.7|736527.2|734527.2|18
1638985870000|2021-12-08 17:51:10|736533.7|734533.7|736527.3|734527.3|736535.2|734535.2|736527.3|734527.3|10
1638985880000|2021-12-08 17:51:20|736527.9|734527.9|736540.4|734540.4|736540.4|735036.1|736031.4|734524.9|16
1638985890000|2021-12-08 17:51:30|736540.6|734540.6|736543.9|734543.9|736545.8|734545.8|736538.6|734538.6|15
1638985900000|2021-12-08 17:51:40|736546.8|734546.8|736529|734529|736550.8|734550.8|736529|734529|17
1638985910000|2021-12-08 17:51:50|736533.6|734533.6|736531.3|734531.3|736537.4|734537.4|736527.2|734527.2|9
1638985920000|2021-12-08 17:52:00|736531.2|734531.2|736540.9|734540.9|736541.2|734541.2|736531.2|734531.2|11
1638985930000|2021-12-08 17:52:10|736541|734541|736537.2|734537.2|736541|734541|736537|734537|13
1638985940000|2021-12-08 17:52:20|736040.7|735040.7|736557.6|734557.6|736557.6|735053.4|736039.3|734554.6|11
1638985950000|2021-12-08 17:52:30|736561.4|734561.4|736552.2|734552.2|736566.9|734566.9|736551.4|734551.4|12
1638985960000|2021-12-08 17:52:40|736048|735048|736551.6|734551.6|736581.2|735097.5|736048|734551.1|21
1638985970000|2021-12-08 17:52:50|736552.8|734552.8|736552|734552|736556.4|734556.4|736547.6|734547.6|13
1638985980000|2021-12-08 17:53:00|736559.1|734559.1|736526.4|734526.4|736559.1|735026|736026|734524|15
1638985990000|2021-12-08 17:53:10|736525.5|734525.5|736457.9|734457.9|736527.2|734527.2|736453.5|734453.5|25
1638986000000|2021-12-08 17:53:20|736458.7|734458.7|736329.6|734329.6|736458.7|734942.8|735883.9|734302.7|29
1638986010000|2021-12-08 17:53:30|736327.3|734327.3|736327.5|734327.5|736334.5|734334.5|736313|734313|23
1638986020000|2021-12-08 17:53:40|736314.6|734314.6|736322.7|734322.7|736329.2|734329.2|736298.1|734298.1|22
1638986030000|2021-12-08 17:53:50|736332.5|734332.5|736293.8|734293.8|736332.5|734332.5|736272.5|734272.5|26
1638986040000|2021-12-08 17:54:00|736292.7|734292.7|736295.2|734295.2|736326.3|734326.3|736283.7|734283.7|23
1638986050000|2021-12-08 17:54:10|736289.9|734289.9|736218.2|734218.2|736304.6|734304.6|736191.3|734191.3|27
1638986060000|2021-12-08 17:54:20|736218.7|734218.7|736176.9|734176.9|736219.3|734219.3|736141.6|734141.6|28
1638986070000|2021-12-08 17:54:30|736182.5|734182.5|736173.1|734173.1|736193.3|734193.3|736166.8|734166.8|19
1638986080000|2021-12-08 17:54:40|736173.9|734173.9|736168|734168|736189.5|734189.5|736160.1|734160.1|27
1638986090000|2021-12-08 17:54:50|736175.7|734175.7|736214.1|734214.1|736214.1|734214.1|736174.4|734174.4|20
1638986100000|2021-12-08 17:55:00|736203.8|734203.8|736225.3|734225.3|736250|734250|736198|734198|28
1638986110000|2021-12-08 17:55:10|736194.6|734194.6|736270|734270|736270|734270|736187.8|734187.8|31
1638986120000|2021-12-08 17:55:20|736262.5|734262.5|736236.1|734236.1|736262.5|734262.5|736228.4|734228.4|25
1638986130000|2021-12-08 17:55:30|736236|734236|736239.4|734239.4|736245.7|734245.7|736235.1|734235.1|21
1638986140000|2021-12-08 17:55:40|736238|734238|736226.8|734226.8|736238|734238|736226.8|734226.8|13
1638986150000|2021-12-08 17:55:50|736229.9|734229.9|736238.2|734238.2|736243.8|734243.8|736229.9|734229.9|16
1638986160000|2021-12-08 17:56:00|736235.6|734235.6|736241.9|734241.9|736246.6|734246.6|736228.7|734228.7|19
1638986170000|2021-12-08 17:56:10|736241.3|734241.3|736244.3|734244.3|736244.9|734244.9|736241|734241|12
1638986180000|2021-12-08 17:56:20|736248.2|734248.2|736244.5|734244.5|736251.4|734251.4|736240.8|734240.8|16
1638986190000|2021-12-08 17:56:30|736246.3|734246.3|736244.7|734244.7|736246.8|734246.8|736244.7|734244.7|11
1638986200000|2021-12-08 17:56:40|736245.3|734245.3|735685|734685|736245.9|734711.5|735680.5|734179.9|17
1638986210000|2021-12-08 17:56:50|736204.3|734204.3|736230|734230|736235|734235|736204.3|734204.3|13
1638986220000|2021-12-08 17:57:00|736232|734232|736237.4|734237.4|736237.4|734237.4|736228.7|734228.7|14
1638986230000|2021-12-08 17:57:10|736237.6|734237.6|736242.2|734242.2|736247.7|734247.7|736237.4|734237.4|14
1638986240000|2021-12-08 17:57:20|736242|734242|736265.6|734265.6|736270.3|734270.3|736238.8|734238.8|20
1638986250000|2021-12-08 17:57:30|736269.1|734269.1|736257.6|734257.6|736269.1|734269.1|736245.2|734245.2|21
1638986260000|2021-12-08 17:57:40|736257.1|734257.1|736250.8|734250.8|736266.4|734266.4|736247.8|734247.8|18
1638986270000|2021-12-08 17:57:50|736251|734251|736254.5|734254.5|736254.8|734254.8|736251|734251|14
1638986280000|2021-12-08 17:58:00|736255.2|734255.2|736266.4|734266.4|736280.2|734280.2|736250.6|734250.6|22
1638986290000|2021-12-08 17:58:10|736276.6|734276.6|736270.5|734270.5|736276.6|734276.6|736268|734268|14
1638986300000|2021-12-08 17:58:20|736268.8|734268.8|736247.7|734247.7|736268.8|734747.4|735747.4|734241.2|19
1638986310000|2021-12-08 17:58:30|736248.1|734248.1|736245|734245|736248.1|734248.1|736243.3|734243.3|12
1638986320000|2021-12-08 17:58:40|736245.1|734245.1|736247|734247|736247|734247|736241.7|734241.7|8
1638986330000|2021-12-08 17:58:50|736255.6|734255.6|736266.3|734266.3|736270.5|734270.5|736250|734250|15
1639033260000|2021-12-09 07:01:00|736505.4|734505.4|736530.4|734530.4|736554.1|734554.1|736469.4|734469.4|34
1639033270000|2021-12-09 07:01:10|736530.8|734530.8|736505.8|734505.8|736562.8|734562.8|736505.8|734505.8|32
1639033280000|2021-12-09 07:01:20|736494.2|734494.2|736505.8|734505.8|736543.5|734543.5|736491.7|734491.7|31
1639033290000|2021-12-09 07:01:30|736507.5|734507.5|736462.6|734462.6|736509.2|734987.2|735985.7|734461.5|34
1639033300000|2021-12-09 07:01:40|736462.9|734462.9|736476.2|734476.2|736478.2|734983|735945|734442.4|32
1639033310000|2021-12-09 07:01:50|736477.1|734477.1|736431.8|734431.8|736486|734984.3|735984.1|734425.6|35
1639033320000|2021-12-09 07:02:00|736465.6|734465.6|736497.5|734497.5|736499.8|734982.8|735961.4|734465.6|36
1639033330000|2021-12-09 07:02:10|736494.4|734494.4|736262.9|734262.9|736501.5|734501.5|736262.9|734262.9|28
1639033340000|2021-12-09 07:02:20|736266.1|734266.1|736471.3|734471.3|736541.1|734541.1|736238|734238|38
1639033350000|2021-12-09 07:02:30|736469.8|734469.8|736459.2|734459.2|736475.9|734475.9|736364.6|734364.6|32
1639033360000|2021-12-09 07:02:40|735959|734959|735954.8|734954.8|736472|734963.4|735954.8|734421.3|18
1639033370000|2021-12-09 07:02:50|735962.7|734962.7|735971.7|734971.7|736465|734972.8|735949.6|734441.7|15
1639033380000|2021-12-09 07:03:00|736457.4|734457.4|736458.6|734458.6|736466.8|734466.8|736447.2|734447.2|21
1639033390000|2021-12-09 07:03:10|736456.5|734456.5|736470.2|734470.2|736482.3|734972.4|735966.3|734446.1|18
1639033400000|2021-12-09 07:03:20|736471.4|734471.4|735968.7|734968.7|736471.4|734977.1|735957.5|734455.8|22
1639033410000|2021-12-09 07:03:30|735967.7|734967.7|735966.4|734966.4|735970.3|734970.3|735962.1|734962.1|21
1639033420000|2021-12-09 07:03:40|735966.1|734966.1|736469.8|734469.8|736475.8|734967.8|735961.5|734463.3|18
1639033430000|2021-12-09 07:03:50|735970.7|734970.7|736621.3|734621.3|736654.5|734982.4|735969.9|734469|27
1639033440000|2021-12-09 07:04:00|736612.7|734612.7|736516.7|734516.7|736668.2|734668.2|736516.7|734516.7|31
1639033450000|2021-12-09 07:04:10|736526.5|734526.5|736479.2|734479.2|736544.1|734544.1|736473.7|734473.7|38
1639033460000|2021-12-09 07:04:20|736488|734488|736477.5|734477.5|736497.4|734497.4|736463.7|734463.7|31
1639033470000|2021-12-09 07:04:30|736472.9|734472.9|736503.9|734503.9|736537.3|734537.3|736455.4|734455.4|30
1639033480000|2021-12-09 07:04:40|736508.9|734508.9|735990.3|734990.3|736521.2|735022.7|735987.7|734474.1|24
1639033490000|2021-12-09 07:04:50|735988|734988|736648.2|734648.2|736648.2|734988|735973.8|734493.3|36
1639033500000|2021-12-09 07:05:00|736643.5|734643.5|736857.4|734857.4|736857.4|734857.4|736643.5|734643.5|40
1639033510000|2021-12-09 07:05:10|736849.8|734849.8|737125.5|735125.5|737281.4|735281.4|736808.5|734808.5|40
1639033520000|2021-12-09 07:05:20|737118.3|735118.3|737232.3|735232.3|737246.8|735246.8|737078.3|735078.3|40
1639033530000|2021-12-09 07:05:30|737204.4|735204.4|737192.5|735192.5|737283.8|735283.8|737169|735169|40
1639033540000|2021-12-09 07:05:40|737198.2|735198.2|737065.2|735065.2|737198.2|735198.2|737035.3|735035.3|38
1639033550000|2021-12-09 07:05:50|737075.9|735075.9|737351.5|735351.5|737351.5|735351.5|737057.7|735057.7|34
1639033560000|2021-12-09 07:06:00|737364.5|735364.5|737473.4|735473.4|737568.8|735568.8|737364.5|735364.5|40
1639033570000|2021-12-09 07:06:10|737477.8|735477.8|737297.2|735297.2|737491.1|735491.1|737257.9|735257.9|39
1639033580000|2021-12-09 07:06:20|737292.4|735292.4|737321.3|735321.3|737330.2|735330.2|737195.6|735195.6|40
1639033590000|2021-12-09 07:06:30|737314.8|735314.8|737222.3|735222.3|737315.6|735315.6|737187.5|735187.5|36
1639033600000|2021-12-09 07:06:40|737220|735220|737192.3|735192.3|737249.9|735249.9|737178.7|735178.7|36
1639033610000|2021-12-09 07:06:50|737196.3|735196.3|737053.1|735053.1|737213.1|735684.4|736684.4|735053.1|37
1639033620000|2021-12-09 07:07:00|737053.2|735053.2|737009.8|735009.8|737053.2|735053.2|736966.4|734966.4|39
1639033630000|2021-12-09 07:07:10|737004.5|735004.5|737013.5|735013.5|737021.4|735021.4|736955.7|734955.7|39
1639033640000|2021-12-09 07:07:20|737066.5|735066.5|737099.8|735099.8|737133.9|735133.9|737066.5|735066.5|39
1639033650000|2021-12-09 07:07:30|737101.1|735101.1|736982.6|734982.6|737101.1|735101.1|736969.6|734969.6|37
1639033660000|2021-12-09 07:07:40|736990.6|734990.6|736951.5|734951.5|736991.4|734991.4|736947.4|734947.4|29
1639033670000|2021-12-09 07:07:50|736963.1|734963.1|736873.5|734873.5|736966.9|734966.9|736873.5|734873.5|33
1639033680000|2021-12-09 07:08:00|736864.1|734864.1|736917.8|734917.8|736939.7|735413.5|736413.5|734815.5|39
1639033690000|2021-12-09 07:08:10|736912.1|734912.1|736929.4|734929.4|736935.2|734935.2|736912.1|734912.1|27
1639033700000|2021-12-09 07:08:20|736940.8|734940.8|736890.1|734890.1|737001.8|735001.8|736877.5|734877.5|39
1639033710000|2021-12-09 07:08:30|736896.8|734896.8|736920.5|734920.5|736956.1|734956.1|736872.4|734872.4|37
1639033720000|2021-12-09 07:08:40|736949.7|734949.7|736901.5|734901.5|736949.7|734949.7|736864.9|734864.9|36
1639033730000|2021-12-09 07:08:50|736891.9|734891.9|736936.2|734936.2|736949.1|735427.9|736427.9|734889|29
1639033740000|2021-12-09 07:09:00|736925.4|734925.4|737064.8|735064.8|737096.6|735448.5|736448.5|734919.7|40
1639033750000|2021-12-09 07:09:10|737067.3|735067.3|736920.6|734920.6|737067.3|735067.3|736904.4|734904.4|37
1639033760000|2021-12-09 07:09:20|736930.5|734930.5|736910.3|734910.3|736979.2|734979.2|736870|734870|39
1639033770000|2021-12-09 07:09:30|736930.6|734930.6|736932.8|734932.8|736953.1|734953.1|736868.1|734868.1|38
1639033780000|2021-12-09 07:09:40|736944.3|734944.3|736955.3|734955.3|737009.4|735009.4|736923|734923|35
1639033790000|2021-12-09 07:09:50|736946.2|734946.2|736930.9|734930.9|736954.2|734954.2|736870.7|734870.7|35
1639033800000|2021-12-09 07:10:00|736936.7|734936.7|736962.1|734962.1|736986.5|734986.5|736923.4|734923.4|39
1639033810000|2021-12-09 07:10:10|736958|734958|736255.2|735255.2|736958|735255.2|736255.2|734788.1|36
1639033820000|2021-12-09 07:10:20|736798.9|734798.9|736666.8|734666.8|736798.9|734798.9|736666.8|734666.8|32
1639033830000|2021-12-09 07:10:30|736671.4|734671.4|736653.6|734653.6|736677.2|734677.2|736639.9|734639.9|30
1639033840000|2021-12-09 07:10:40|736649.8|734649.8|736703|734703|736703|734703|736599.2|734599.2|33
1639033850000|2021-12-09 07:10:50|736701.8|734701.8|736661.8|734661.8|736729.4|734729.4|736648.4|734648.4|30
1639033860000|2021-12-09 07:11:00|736643.9|734643.9|736602.5|734602.5|736681.1|734681.1|736602.5|734602.5|39
1639033870000|2021-12-09 07:11:10|736607.9|734607.9|736704.5|734704.5|736723.7|734723.7|736595.7|734595.7|34
1639033880000|2021-12-09 07:11:20|736723.3|734723.3|736705.3|734705.3|736723.3|735196.5|736196.5|734683.6|36
1639033890000|2021-12-09 07:11:30|736713|734713|737030.2|735030.2|737044|735044|736705.2|734705.2|38
1639033900000|2021-12-09 07:11:40|737028.6|735028.6|737175.1|735175.1|737179.7|735587.7|736582.8|735028.6|40
1639033910000|2021-12-09 07:11:50|737170.4|735170.4|737199.8|735199.8|737220.6|735220.6|737123.1|735123.1|37
1639033920000|2021-12-09 07:12:00|737210.9|735210.9|737159.9|735159.9|737221.4|735695.8|736684.7|735141.1|40
1639033930000|2021-12-09 07:12:10|737164.8|735164.8|737023.7|735023.7|737177.3|735177.3|736951.3|734951.3|36
1639033940000|2021-12-09 07:12:20|737010.9|735010.9|737025.9|735025.9|737054.9|735472.8|736472.8|734950.9|37
1639033950000|2021-12-09 07:12:30|737026.7|735026.7|737009.8|735009.8|737079.4|735079.4|737004.7|735004.7|38
1639033960000|2021-12-09 07:12:40|737022.5|735022.5|737017.8|735017.8|737076.1|735076.1|737005.3|735005.3|38
1639033970000|2021-12-09 07:12:50|737018.9|735018.9|736934.7|734934.7|737018.9|735018.9|736927.5|734927.5|35
1639033980000|2021-12-09 07:13:00|736935.9|734935.9|736964.6|734964.6|736964.6|734964.6|736911.3|734911.3|37
1639033990000|2021-12-09 07:13:10|736947.8|734947.8|736949.3|734949.3|736962.3|734962.3|736936.1|734936.1|40
1639034000000|2021-12-09 07:13:20|736929|734929|737150.6|735150.6|737201.5|735542.8|736542.8|734923.3|40
1639034010000|2021-12-09 07:13:30|737132.5|735132.5|737062.4|735062.4|737132.5|735132.5|737051.7|735051.7|35
1639034020000|2021-12-09 07:13:40|737058.9|735058.9|736949.1|734949.1|737075.6|735075.6|736941|734941|39
1639034030000|2021-12-09 07:13:50|736961.6|734961.6|736972.8|734972.8|737003.8|735475.8|736475.8|734929.6|34
1639034040000|2021-12-09 07:14:00|736975.6|734975.6|736964.6|734964.6|736989.5|734989.5|736937|734937|39
1639034050000|2021-12-09 07:14:10|736968.1|734968.1|736892.9|734892.9|736970|734970|736887.2|734887.2|33
1639034060000|2021-12-09 07:14:20|736882.8|734882.8|736905.2|734905.2|736908|734908|736842.4|734842.4|33
1639034070000|2021-12-09 07:14:30|736925|734925|737212.5|735212.5|737224.4|735565.7|736447.9|734915.2|37
1639034080000|2021-12-09 07:14:40|737203|735203|737209.2|735209.2|737231.8|735231.8|737196.9|735196.9|34
1639034090000|2021-12-09 07:14:50|737205.1|735205.1|737399.5|735399.5|737403.5|735746.9|736723.9|735205.1|34
1639034100000|2021-12-09 07:15:00|737388.9|735388.9|737734.4|735734.4|737734.4|735734.4|737388.9|735388.9|39
1639034110000|2021-12-09 07:15:10|737737.7|735737.7|737614.6|735614.6|737737.7|735737.7|737584.8|735584.8|37
1639034120000|2021-12-09 07:15:20|737527.8|735527.8|737433.4|735433.4|737527.8|735527.8|737427.4|735427.4|36
1639034130000|2021-12-09 07:15:30|737428.5|735428.5|737330.7|735330.7|737451|735451|737327.4|735327.4|39
1639034140000|2021-12-09 07:15:40|737316.3|735316.3|737254|735254|737352.4|735352.4|737237.4|735237.4|36
1639034150000|2021-12-09 07:15:50|737263.3|735263.3|737249.8|735249.8|737293|735293|737249.7|735249.7|35
1639034160000|2021-12-09 07:16:00|737250|735250|737150.6|735150.6|737265.5|735265.5|737137.9|735137.9|37
1639034170000|2021-12-09 07:16:10|737151.5|735151.5|737104.5|735104.5|737151.5|735623.9|736623.9|735099.6|34
1639034180000|2021-12-09 07:16:20|737099.4|735099.4|737084.2|735084.2|737149.2|735149.2|737059.2|735059.2|32
1639034190000|2021-12-09 07:16:30|737073.4|735073.4|737056.1|735056.1|737090|735090|737034.5|735034.5|37
1639034200000|2021-12-09 07:16:40|737062|735062|737200|735200|737200|735200|737059.2|735059.2|31
1639034210000|2021-12-09 07:16:50|737249.9|735249.9|737221.1|735221.1|737254.6|735254.6|737190.8|735190.8|32
1639034220000|2021-12-09 07:17:00|737228.2|735228.2|737156.7|735156.7|737228.2|735228.2|737130.6|735130.6|38
1639034230000|2021-12-09 07:17:10|737163.3|735163.3|737146.1|735146.1|737163.3|735163.3|737087.3|735087.3|37
1639034240000|2021-12-09 07:17:20|737145.6|735145.6|737233.9|735233.9|737285.6|735285.6|737112.8|735112.8|38
1639034250000|2021-12-09 07:17:30|737232|735232|737214.9|735214.9|737234.1|735234.1|737172|735172|37
1639034260000|2021-12-09 07:17:40|737215.6|735215.6|737222.7|735222.7|737240.8|735240.8|737212.8|735212.8|32
1639034270000|2021-12-09 07:17:50|737224.4|735224.4|737272.5|735272.5|737286|735286|737224.4|735224.4|33
1639034280000|2021-12-09 07:18:00|737277.6|735277.6|737308.4|735308.4|737327.2|735835.6|736817.8|735277.6|27
1639034290000|2021-12-09 07:18:10|737299.2|735299.2|737285.3|735285.3|737302.7|735302.7|737264.1|735264.1|29
1639034300000|2021-12-09 07:18:20|737281.6|735281.6|737275.7|735275.7|737292.9|735292.9|737182|735182|37
1639034310000|2021-12-09 07:18:30|737277|735277|737319.4|735319.4|737328.3|735328.3|737256.9|735256.9|26
1639034320000|2021-12-09 07:18:40|737316.5|735316.5|737305.8|735305.8|737323.1|735323.1|737296.1|735296.1|30
1639034330000|2021-12-09 07:18:50|737304.2|735304.2|737327.9|735327.9|737339.4|735339.4|737304.2|735304.2|25
1639034340000|2021-12-09 07:19:00|737325.1|735325.1|736803.5|735803.5|737325.1|735816.2|736800.3|735302.7|23
1639034350000|2021-12-09 07:19:10|736802.3|735802.3|737308|735308|737309.3|735802.3|736801.9|735277.2|27
1639034360000|2021-12-09 07:19:20|737302.9|735302.9|737291.6|735291.6|737302.9|735302.9|737280|735280|27
1639034370000|2021-12-09 07:19:30|736786.6|735786.6|737099|735099|737286.8|735786.6|736777.5|735099|30
1639034380000|2021-12-09 07:19:40|737106.8|735106.8|737122.5|735122.5|737141.4|735639.8|736639.8|735065.6|30
1639034390000|2021-12-09 07:19:50|737127.5|735127.5|737004.5|735004.5|737127.5|735127.5|736962.5|734962.5|36
1639034400000|2021-12-09 07:20:00|737048.6|735048.6|737036.1|735036.1|737072.8|735072.8|737006.7|735006.7|39
1639034410000|2021-12-09 07:20:10|737042.7|735042.7|737101.6|735101.6|737123.5|735611.5|736590.5|734996.6|38
1639034420000|2021-12-09 07:20:20|737115.3|735115.3|737044.9|735044.9|737122.5|735618.4|736618.4|735044.9|39
1639034430000|2021-12-09 07:20:30|737047.9|735047.9|737009.1|735009.1|737081.3|735081.3|737009.1|735009.1|37
1639034440000|2021-12-09 07:20:40|737012.8|735012.8|736955.9|734955.9|737016.6|735016.6|736955.9|734955.9|36
1639034450000|2021-12-09 07:20:50|736417.7|735417.7|736908.3|734908.3|736985.6|735417.7|736417.7|734908.3|33
1639034460000|2021-12-09 07:21:00|736906.7|734906.7|736914.6|734914.6|736952.9|734952.9|736879.1|734879.1|37
1639034470000|2021-12-09 07:21:10|736917.2|734917.2|736878.8|734878.8|736921.4|734921.4|736870.9|734870.9|30
1639034480000|2021-12-09 07:21:20|736876.8|734876.8|736952.3|734952.3|736952.3|734952.3|736876.8|734876.8|32
1639034490000|2021-12-09 07:21:30|736942.3|734942.3|736905.5|734905.5|736942.3|734942.3|736881.2|734881.2|37
1639034500000|2021-12-09 07:21:40|736906.4|734906.4|736908.5|734908.5|736921.8|735406|736406|734872.2|31
1639034510000|2021-12-09 07:21:50|736899.8|734899.8|736853.7|734853.7|736910.8|734910.8|736836.7|734836.7|33
1639034520000|2021-12-09 07:22:00|736830.7|734830.7|736833.8|734833.8|736872.7|734872.7|736800.2|734800.2|34
1639034530000|2021-12-09 07:22:10|736837|734837|736956.9|734956.9|736960.3|734960.3|736837|734837|29
1639034540000|2021-12-09 07:22:20|736947.9|734947.9|736921.8|734921.8|736947.9|734947.9|736890.5|734890.5|34
1639034550000|2021-12-09 07:22:30|736922.1|734922.1|736955|734955|737034.2|735034.2|736857.9|734857.9|36
1639034560000|2021-12-09 07:22:40|736945.8|734945.8|736949.6|734949.6|736951.1|734951.1|736881.8|734881.8|31
1639034570000|2021-12-09 07:22:50|736947.4|734947.4|736887.7|734887.7|737003.9|735003.9|736867.1|734867.1|38
1639034580000|2021-12-09 07:23:00|736866.6|734866.6|736965.3|734965.3|737026.4|735026.4|736836|734836|39
1639034590000|2021-12-09 07:23:10|736967.5|734967.5|736776.3|734776.3|736967.5|734967.5|736770.6|734770.6|35
1639034600000|2021-12-09 07:23:20|736779.2|734779.2|736678.7|734678.7|736828.7|734828.7|736674.7|734674.7|38
1639034610000|2021-12-09 07:23:30|736654.2|734654.2|736530|734530|736654.2|734654.2|736473.1|734473.1|39
1639034620000|2021-12-09 07:23:40|736531.3|734531.3|736575.8|734575.8|736596.5|734596.5|736505.1|734505.1|33
1639034630000|2021-12-09 07:23:50|736574.1|734574.1|736024.5|735024.5|736616.7|735024.5|736024.5|734526.5|37
1639034640000|2021-12-09 07:24:00|736510.7|734510.7|736632.1|734632.1|736632.1|734632.1|736478.9|734478.9|39
1639034650000|2021-12-09 07:24:10|736618.8|734618.8|736682|734682|736689.6|734689.6|736585.9|734585.9|33
1639034660000|2021-12-09 07:24:20|736684.2|734684.2|736616.4|734616.4|736684.2|734684.2|736608.2|734608.2|37
1639034670000|2021-12-09 07:24:30|736611.2|734611.2|736544.9|734544.9|736611.2|734611.2|736533.6|734533.6|37
1639034680000|2021-12-09 07:24:40|736546|734546|736506.6|734506.6|736547.9|734547.9|736496.3|734496.3|34
1639034690000|2021-12-09 07:24:50|736515.7|734515.7|736465.9|734465.9|736515.7|734515.7|736465.9|734465.9|29
1639034700000|2021-12-09 07:25:00|736475.2|734475.2|736581.7|734581.7|736593.3|734593.3|736474|734474|36
1639034710000|2021-12-09 07:25:10|736583.1|734583.1|736704.9|734704.9|736737|735230.3|736040.9|734567.1|39
1639034720000|2021-12-09 07:25:20|736710.9|734710.9|736573.8|734573.8|736710.9|734710.9|736563.7|734563.7|32
1639034730000|2021-12-09 07:25:30|736582.8|734582.8|736541.5|734541.5|736602.9|735044.9|736019|734518.9|34
1639034740000|2021-12-09 07:25:40|736059|735059|736558.1|734558.1|736558.1|735060.9|736017.5|734558.1|34
1639034750000|2021-12-09 07:25:50|736554.9|734554.9|736565.3|734565.3|736607.4|735076.8|736028.9|734544.7|34
1639034760000|2021-12-09 07:26:00|736572.7|734572.7|736618.6|734618.6|736626.6|735066.1|736066.1|734570.3|39
1639034770000|2021-12-09 07:26:10|736615.7|734615.7|736657.7|734657.7|736657.7|734657.7|736605.1|734605.1|35
1639034780000|2021-12-09 07:26:20|736642|734642|736575.4|734575.4|736649.2|735153.6|736119.8|734574.8|36
1639034790000|2021-12-09 07:26:30|736566.6|734566.6|736586.2|734586.2|736606|735072.3|736072.3|734546.2|38
1639034800000|2021-12-09 07:26:40|736583.9|734583.9|736536.5|734536.5|736589.1|734589.1|736533.9|734533.9|35
1639034810000|2021-12-09 07:26:50|736549.9|734549.9|736561.2|734561.2|736571.5|734571.5|736540|734540|31
1639034820000|2021-12-09 07:27:00|736559.9|734559.9|736133.3|735133.3|736633.7|735146.3|736114.6|734547|32
1639034830000|2021-12-09 07:27:10|736138|735138|736147.8|735147.8|736154|735154|736134.2|735134.2|37
1639034840000|2021-12-09 07:27:20|736146.2|735146.2|736146.8|735146.8|736149.5|735149.5|736129.3|735129.3|29
1639034850000|2021-12-09 07:27:30|736146.9|735146.9|736113|735113|736150|735150|736077.1|735077.1|32
1639034860000|2021-12-09 07:27:40|736116.6|735116.6|736029.3|735029.3|736116.6|735116.6|735974.1|734974.1|39
1639034870000|2021-12-09 07:27:50|736023.1|735023.1|736027.1|735027.1|736048|735048|736013|735013|36
1639034880000|2021-12-09 07:28:00|736039|735039|736194.4|735194.4|736217.6|735217.6|736032.2|735032.2|32
1639034890000|2021-12-09 07:28:10|736200.5|735200.5|736124.5|735124.5|736200.5|735200.5|736102.9|735102.9|36
1639034900000|2021-12-09 07:28:20|736131.1|735131.1|736199.6|735199.6|736745.8|735270|736131.1|734715|34
1639034910000|2021-12-09 07:28:30|736229.9|735229.9|736780|734780|736796.4|735265.5|736229.9|734686.5|36
1639034920000|2021-12-09 07:28:40|736780.6|734780.6|736412.4|735412.4|736824.5|735417.1|736331.9|734778.5|36
1639034930000|2021-12-09 07:28:50|736406.2|735406.2|736392.8|735392.8|736411.8|735411.8|736348.9|735348.9|36
1639034940000|2021-12-09 07:29:00|736376.9|735376.9|736397.4|735397.4|736414|735414|736369.2|735369.2|34
1639034950000|2021-12-09 07:29:10|736390.9|735390.9|736382.6|735382.6|736406.2|735406.2|736374.4|735374.4|30
1639034960000|2021-12-09 07:29:20|736403.7|735403.7|736375.5|735375.5|736408.9|735408.9|736348|735348|34
1639034970000|2021-12-09 07:29:30|736356.2|735356.2|736731.9|734731.9|736783|735367.1|736281.8|734715.9|32
1639034980000|2021-12-09 07:29:40|736730.7|734730.7|736175.3|735175.3|736735.6|735209|736169.4|734726.1|35
1639034990000|2021-12-09 07:29:50|736178.1|735178.1|735987.3|734987.3|736189.9|735189.9|735987.3|734987.3|35
1639035000000|2021-12-09 07:30:00|735990.2|734990.2|736574.6|734574.6|736576.4|735067.2|735965.8|734561.2|37
1639035010000|2021-12-09 07:30:10|736594.9|734594.9|736726.3|734726.3|736726.3|734726.3|736583.8|734583.8|36
1639035020000|2021-12-09 07:30:20|736719.9|734719.9|736131.8|735131.8|736729|735193.7|736124|734678|34
1639035030000|2021-12-09 07:30:30|736112.8|735112.8|736075.2|735075.2|736129.6|735129.6|736040.4|735040.4|33
1639035040000|2021-12-09 07:30:40|736068.5|735068.5|736018.8|735018.8|736070.4|735070.4|735982.4|734982.4|35
1639035050000|2021-12-09 07:30:50|736001.5|735001.5|736609.8|734609.8|736609.8|735031.3|735992.8|734560.7|38
1639035060000|2021-12-09 07:31:00|736602.2|734602.2|736651.4|734651.4|736709.1|735142.7|736115.8|734584.4|40
1639035070000|2021-12-09 07:31:10|736641.5|734641.5|736618.2|734618.2|736687.9|734687.9|736618.2|734618.2|38
1639035080000|2021-12-09 07:31:20|736639.2|734639.2|736644.6|734644.6|736646.3|735141.5|736099.8|734599.7|28
1639035090000|2021-12-09 07:31:30|736642.5|734642.5|736708.1|734708.1|736711.2|735130.1|736116.5|734613.2|37
1639035100000|2021-12-09 07:31:40|736713.9|734713.9|736972.3|734972.3|736998.8|735335.4|736299.6|734713.4|37
1639035110000|2021-12-09 07:31:50|736977.9|734977.9|737133.7|735133.7|737147.5|735541.7|736516.4|734975.3|40
1639035120000|2021-12-09 07:32:00|737144.6|735144.6|737235.2|735235.2|737248.5|735248.5|737138.2|735138.2|39
1639035130000|2021-12-09 07:32:10|737235.3|735235.3|737237.8|735237.8|737255.2|735255.2|737215.9|735215.9|33
1639035140000|2021-12-09 07:32:20|737227.1|735227.1|737235.6|735235.6|737294.1|735294.1|737227.1|735227.1|32
1639035150000|2021-12-09 07:32:30|737241.4|735241.4|736772.4|735772.4|737268.1|735777.3|736712.6|735198.5|34
1639035160000|2021-12-09 07:32:40|736775|735775|736728.7|735728.7|736775|735775|736727.3|735727.3|34
1639035170000|2021-12-09 07:32:50|737224|735224|737274.7|735274.7|737279.3|735279.3|737208.4|735208.4|37
1639035180000|2021-12-09 07:33:00|737272.9|735272.9|736809.1|735809.1|737274.2|735813.2|736719.3|735262.2|35
1639035190000|2021-12-09 07:33:10|736781|735781|736777.4|735777.4|736799.5|735799.5|736770.7|735770.7|29
1639035200000|2021-12-09 07:33:20|736763.9|735763.9|737298.8|735298.8|737306.3|735770.1|736672.1|735265.9|38
1639035210000|2021-12-09 07:33:30|737293.8|735293.8|736832.1|735832.1|737293.8|735844.1|736785.3|735282.3|32
1639035220000|2021-12-09 07:33:40|736843.2|735843.2|736871|735871|736922.2|735922.2|736843.2|735843.2|32
1639035230000|2021-12-09 07:33:50|736874.6|735874.6|736857.6|735857.6|737360.8|735914.5|736846.9|735357.3|26
1639035240000|2021-12-09 07:34:00|737362.2|735362.2|736836|735836|737407.2|735890|736813.1|735352.6|36
1639035250000|2021-12-09 07:34:10|736844.6|735844.6|736861.2|735861.2|736886.5|735886.5|736834.7|735834.7|30
1639035260000|2021-12-09 07:34:20|736854|735854|736886.2|735886.2|736896.2|735896.2|736852.1|735852.1|31
1639035270000|2021-12-09 07:34:30|736878.4|735878.4|736906.7|735906.7|736920.5|735920.5|736865.1|735865.1|38
1639035280000|2021-12-09 07:34:40|736906.6|735906.6|736920.7|735920.7|736924.8|735924.8|736903.1|735903.1|18
1639035290000|2021-12-09 07:34:50|736919.1|735919.1|736892.3|735892.3|736923.2|735923.2|736892.3|735892.3|26
1639035300000|2021-12-09 07:35:00|736890|735890|736821.7|735821.7|736894.3|735894.3|736813.2|735813.2|27
1639035310000|2021-12-09 07:35:10|736820.7|735820.7|736666|735666|736834|735834|736663.7|735663.7|38
1639035320000|2021-12-09 07:35:20|736682|735682|736541.2|735541.2|736709.7|735709.7|736527.5|735527.5|36
1639035330000|2021-12-09 07:35:30|736538.9|735538.9|736585.3|735585.3|736636|735636|736528|735528|34
1639035340000|2021-12-09 07:35:40|736572.7|735572.7|736615.6|735615.6|736631.7|735631.7|736549.2|735549.2|34
1639035350000|2021-12-09 07:35:50|736595.1|735595.1|736671.3|735671.3|736674.8|735674.8|736593|735593|30
1639035360000|2021-12-09 07:36:00|736648.9|735648.9|736695.1|735695.1|736705.7|735705.7|736631.8|735631.8|37
1639035370000|2021-12-09 07:36:10|736700|735700|736677|735677|737226.3|735728.9|736668|735187.9|36
1639035380000|2021-12-09 07:36:20|736686.5|735686.5|737196|735196|737196|735720.6|736672.1|735196|35
1639035390000|2021-12-09 07:36:30|737191.5|735191.5|737210.2|735210.2|737218.3|735218.3|737178.9|735178.9|31
1639035400000|2021-12-09 07:36:40|737211.2|735211.2|736722.5|735722.5|737213.3|735748.7|736717|735211|29
1639035410000|2021-12-09 07:36:50|736725|735725|736537.4|735537.4|736732.4|735732.4|736492.4|735492.4|36
1639035420000|2021-12-09 07:37:00|736538.7|735538.7|736531.2|735531.2|736545.7|735545.7|736525.6|735525.6|29
1639035430000|2021-12-09 07:37:10|736536.5|735536.5|736512.8|735512.8|736549.6|735549.6|736495|735495|26
1639035440000|2021-12-09 07:37:20|736510.1|735510.1|736515.6|735515.6|736517.8|735517.8|736502.3|735502.3|26
1639035450000|2021-12-09 07:37:30|736517.1|735517.1|736638.4|735638.4|736643.4|735643.4|736517.1|735517.1|24
1639035460000|2021-12-09 07:37:40|736635.9|735635.9|736536.4|735536.4|736638.6|735638.6|736534.3|735534.3|34
1639035470000|2021-12-09 07:37:50|736531|735531|736543.9|735543.9|736558.4|735558.4|736525|735525|30
1639035480000|2021-12-09 07:38:00|736545.7|735545.7|736328|735328|736660|735660|736328|735328|36
1639035490000|2021-12-09 07:38:10|736310.9|735310.9|736839.3|734839.3|736857.7|735330.6|736310.9|734813.2|31
1639035500000|2021-12-09 07:38:20|736320.4|735320.4|736929.7|734929.7|736931|735333.6|736264.3|734769.1|35
1639035510000|2021-12-09 07:38:30|736923.3|734923.3|736813.3|734813.3|736923.3|734923.3|736813.3|734813.3|36
1639035520000|2021-12-09 07:38:40|736816.2|734816.2|736838.4|734838.4|736856.1|735353.3|736353.3|734815|29
1639035530000|2021-12-09 07:38:50|736863.4|734863.4|736316.7|735316.7|736863.4|735362.6|736316.7|734832.2|33
1639035540000|2021-12-09 07:39:00|736271.7|735271.7|736324.2|735324.2|736352|735352|736271.7|735271.7|29
1639035550000|2021-12-09 07:39:10|736325.8|735325.8|736288.5|735288.5|736340.4|735340.4|736277.2|735277.2|27
1639035560000|2021-12-09 07:39:20|736282.6|735282.6|736458|735458|736470.5|735470.5|736268.3|735268.3|32
1639035570000|2021-12-09 07:39:30|736440.3|735440.3|736460.7|735460.7|736488.9|735488.9|736414|735414|30
1639035580000|2021-12-09 07:39:40|736445.3|735445.3|736438.5|735438.5|736468.4|735468.4|736419.2|735419.2|33
1639035590000|2021-12-09 07:39:50|736412.8|735412.8|736325.4|735325.4|736420.4|735420.4|736323.8|735323.8|35
1639035600000|2021-12-09 07:40:00|736336.7|735336.7|736895.2|734895.2|736928.1|735363.7|736329.6|734845.7|36
1639035610000|2021-12-09 07:40:10|736371.6|735371.6|736423|735423|736427.1|735427.1|736346.9|735346.9|34
1639035620000|2021-12-09 07:40:20|736437.9|735437.9|736428.7|735428.7|736437.9|735437.9|736380|735380|29
1639035630000|2021-12-09 07:40:30|736417.5|735417.5|736341.5|735341.5|736425.7|735425.7|736302.8|735302.8|35
1639035640000|2021-12-09 07:40:40|736306.8|735306.8|736438|735438|736889.1|735441.1|736306.8|734886.2|36
1639035650000|2021-12-09 07:40:50|736448.1|735448.1|736466.1|735466.1|736479.5|735479.5|736424|735424|33
1639035660000|2021-12-09 07:41:00|736465.9|735465.9|736450|735450|736486.4|735486.4|736440.5|735440.5|30
1639035670000|2021-12-09 07:41:10|736431.1|735431.1|736436|735436|736479.7|735479.7|736418.6|735418.6|24
1639035680000|2021-12-09 07:41:20|736419.8|735419.8|736415.3|735415.3|736437|735437|736413.5|735413.5|23
1639035690000|2021-12-09 07:41:30|736410.9|735410.9|736443.3|735443.3|736458|735458|736410.9|735410.9|29
1639035700000|2021-12-09 07:41:40|736449.5|735449.5|736581.9|735581.9|736587.2|735587.2|736440.1|735440.1|29
1639035710000|2021-12-09 07:41:50|736593.3|735593.3|737209.8|735209.8|737212.3|735749.1|736575.9|735209.8|34
1639035720000|2021-12-09 07:42:00|737222.3|735222.3|736642.6|735642.6|737246.9|735667.8|736617.4|735153.3|38
1639035730000|2021-12-09 07:42:10|736633.7|735633.7|736490.7|735490.7|736633.7|735633.7|736464.7|735464.7|39
1639035740000|2021-12-09 07:42:20|736507.4|735507.4|737066.8|735066.8|737086|735549.2|736504.2|735047.1|33
1639035750000|2021-12-09 07:42:30|737057.4|735057.4|737081.2|735081.2|737086.6|735548.9|736490.1|735057.4|36
1639035760000|2021-12-09 07:42:40|737074.3|735074.3|737148.7|735148.7|737148.7|735649.6|736555.1|735050.6|38
1639035770000|2021-12-09 07:42:50|737151.6|735151.6|737079.3|735079.3|737209.4|735209.4|737072.6|735072.6|34
1639035780000|2021-12-09 07:43:00|737073.9|735073.9|736967.8|734967.8|737073.9|735514.3|736499.8|734956.6|33
1639035790000|2021-12-09 07:43:10|736970.3|734970.3|736443.6|735443.6|736970.3|735446.4|736425.2|734938.5|30
1639035800000|2021-12-09 07:43:20|736439.4|735439.4|737030.9|735030.9|737060.3|735493.1|736415.7|734938.1|30
1639035810000|2021-12-09 07:43:30|737035.7|735035.7|737019.3|735019.3|737068.9|735506.7|736493.5|734979.1|30
1639035820000|2021-12-09 07:43:40|737009.7|735009.7|736492.4|735492.4|737024.7|735499|736467.5|734971.9|30
1639035830000|2021-12-09 07:43:50|736997.6|734997.6|736520.4|735520.4|737032|735555.5|736513.6|734997.6|33
1639035840000|2021-12-09 07:44:00|736527.8|735527.8|736512.4|735512.4|736546.9|735546.9|736507.2|735507.2|23
1639035850000|2021-12-09 07:44:10|736519.8|735519.8|736524.8|735524.8|736526.1|735526.1|736490.9|735490.9|31
1639035860000|2021-12-09 07:44:20|736516.2|735516.2|736471.5|735471.5|736516.2|735516.2|736464.7|735464.7|31
1639035870000|2021-12-09 07:44:30|736462.3|735462.3|736526.5|735526.5|736526.5|735526.5|736445.5|735445.5|25
1639035880000|2021-12-09 07:44:40|736528.5|735528.5|736553.7|735553.7|736563.1|735563.1|736507.8|735507.8|36
1639035890000|2021-12-09 07:44:50|736530.5|735530.5|736461.6|735461.6|736530.5|735530.5|736448.3|735448.3|27
1639035900000|2021-12-09 07:45:00|736456|735456|736445|735445|736494.5|735494.5|736438|735438|31
1639035910000|2021-12-09 07:45:10|736440.1|735440.1|736362.6|735362.6|736453.6|735453.6|736351.7|735351.7|24
1639035920000|2021-12-09 07:45:20|736359.7|735359.7|736382.7|735382.7|736411.7|735411.7|736319.9|735319.9|30
1639035930000|2021-12-09 07:45:30|736381.1|735381.1|736370.8|735370.8|736393.8|735393.8|736363.1|735363.1|27
1639035940000|2021-12-09 07:45:40|736350.2|735350.2|736380.7|735380.7|736406.7|735406.7|736350.2|735350.2|31
1639035950000|2021-12-09 07:45:50|736376.7|735376.7|736433.3|735433.3|736437.5|735437.5|736376.7|735376.7|32
1639035960000|2021-12-09 07:46:00|736438.8|735438.8|736408.1|735408.1|736915.4|735438.8|736374.2|734900.5|35
1639035970000|2021-12-09 07:46:10|736405.5|735405.5|736403|735403|736415.9|735415.9|736395.5|735395.5|28
1639035980000|2021-12-09 07:46:20|736413.5|735413.5|736419.9|735419.9|736424.1|735424.1|736394.7|735394.7|28
1639035990000|2021-12-09 07:46:30|736408|735408|736356.2|735356.2|736418.2|735418.2|736342.7|735342.7|29
1639036000000|2021-12-09 07:46:40|736351.1|735351.1|736343.3|735343.3|736362.1|735362.1|736313.5|735313.5|26
1639036010000|2021-12-09 07:46:50|736334.1|735334.1|736349.2|735349.2|736387.7|735387.7|736331.6|735331.6|34
1639036020000|2021-12-09 07:47:00|736352.6|735352.6|736444.9|735444.9|736459.2|735459.2|736344|735344|37
1639036030000|2021-12-09 07:47:10|736445.7|735445.7|736415.7|735415.7|736451.3|735451.3|736390|735390|34
1639036040000|2021-12-09 07:47:20|736396.4|735396.4|736324|735324|736443.7|735443.7|736324|735324|37
1639036050000|2021-12-09 07:47:30|736343.2|735343.2|736386.5|735386.5|736399.6|735399.6|736310|735310|30
1639036060000|2021-12-09 07:47:40|736370.2|735370.2|736368.1|735368.1|736896.8|735392.9|736309.6|734888.7|37
1639036070000|2021-12-09 07:47:50|736370.2|735370.2|736363.8|735363.8|736375.9|735375.9|736339.8|735339.8|31
1639036080000|2021-12-09 07:48:00|736359.4|735359.4|736341.9|735341.9|736378.6|735378.6|736335.2|735335.2|31
1639036090000|2021-12-09 07:48:10|736340.6|735340.6|736370.5|735370.5|736394.4|735394.4|736340.6|735340.6|25
1639036100000|2021-12-09 07:48:20|736394|735394|736270.7|735270.7|736394|735394|736270.7|735270.7|37
1639036110000|2021-12-09 07:48:30|736257.5|735257.5|736244.3|735244.3|736271.5|735271.5|736227.5|735227.5|32
1639036120000|2021-12-09 07:48:40|736243.3|735243.3|736250.5|735250.5|736270.2|735270.2|736228.5|735228.5|33
1639036130000|2021-12-09 07:48:50|736248.2|735248.2|736446.1|735446.1|736469.9|735469.9|736227|735227|34
1639036140000|2021-12-09 07:49:00|736444.8|735444.8|736461.6|735461.6|736465.3|735465.3|736424.1|735424.1|28
1639036150000|2021-12-09 07:49:10|736480.1|735480.1|736468.5|735468.5|736487.9|735487.9|736464.7|735464.7|25
1639036160000|2021-12-09 07:49:20|736467.7|735467.7|736526.5|735526.5|736545.4|735545.4|736454.8|735454.8|28
1639036170000|2021-12-09 07:49:30|736536|735536|736492|735492|736558.3|735558.3|736487.9|735487.9|34
1639036180000|2021-12-09 07:49:40|736484.1|735484.1|736455.7|735455.7|736499.3|735499.3|736441.8|735441.8|34
1639036190000|2021-12-09 07:49:50|736464.9|735464.9|736452.8|735452.8|736476.5|735476.5|736441.3|735441.3|32
1639036200000|2021-12-09 07:50:00|736434.6|735434.6|736438.8|735438.8|736454.9|735454.9|736417|735417|28
1639036210000|2021-12-09 07:50:10|736432.1|735432.1|736434.3|735434.3|736456.2|735456.2|736419.5|735419.5|31
1639036220000|2021-12-09 07:50:20|736428.2|735428.2|736496.8|735496.8|736515.6|735515.6|736420|735420|25
1639036230000|2021-12-09 07:50:30|736500.5|735500.5|736601.6|735601.6|736605.6|735605.6|736459.1|735459.1|33
1639036240000|2021-12-09 07:50:40|736593.8|735593.8|736549.5|735549.5|736593.8|735593.8|736529.2|735529.2|32
1639036250000|2021-12-09 07:50:50|736561.5|735561.5|736511.8|735511.8|736561.5|735561.5|736484.8|735484.8|29
1639036260000|2021-12-09 07:51:00|736470.1|735470.1|736534.4|735534.4|736542|735542|736423|735423|36
1639036270000|2021-12-09 07:51:10|736517.7|735517.7|736680.9|735680.9|736688.4|735688.4|736513|735513|34
1639036280000|2021-12-09 07:51:20|736676.5|735676.5|737189.4|735189.4|737238.9|735747.2|736674.5|735189.4|34
1639036290000|2021-12-09 07:51:30|737170.5|735170.5|736660.6|735660.6|737190.9|735738.5|736660.6|735154.7|35
1639036300000|2021-12-09 07:51:40|736644.8|735644.8|736619|735619|737138|735676.6|736565.1|735073.5|33
1639036310000|2021-12-09 07:51:50|736602.7|735602.7|737064.7|735064.7|737129.1|735625.8|736602.7|735028.6|31
1639036320000|2021-12-09 07:52:00|737046.3|735046.3|736500.1|735500.1|737051.1|735535.5|736493.3|735017.7|33
1639036330000|2021-12-09 07:52:10|736502.7|735502.7|736464.8|735464.8|736521.5|735521.5|736464.8|735464.8|36
1639036340000|2021-12-09 07:52:20|736482.3|735482.3|736535|735535|736545.5|735545.5|736461.1|735461.1|35
1639036350000|2021-12-09 07:52:30|736550.4|735550.4|736536.2|735536.2|736563.9|735563.9|736524.9|735524.9|26
1639036360000|2021-12-09 07:52:40|736549|735549|736530.2|735530.2|736557.7|735557.7|736520.3|735520.3|31
1639036370000|2021-12-09 07:52:50|736530.5|735530.5|736543.4|735543.4|736563.4|735563.4|736518.8|735518.8|32
1639036380000|2021-12-09 07:53:00|736541.2|735541.2|736533.4|735533.4|736562|735562|736512|735512|29
1639036390000|2021-12-09 07:53:10|736530.4|735530.4|736509.4|735509.4|737025.7|735530.4|736499.2|734988|32
1639036400000|2021-12-09 07:53:20|736508.4|735508.4|736499.2|735499.2|736510.8|735510.8|736479.9|735479.9|27
1639036410000|2021-12-09 07:53:30|736491.5|735491.5|736511.3|735511.3|736542.7|735542.7|736491.5|735491.5|31
1639036420000|2021-12-09 07:53:40|736513.7|735513.7|736684.1|735684.1|736684.1|735684.1|736499.5|735499.5|29
1639036430000|2021-12-09 07:53:50|736709.1|735709.1|736698.1|735698.1|736709.1|735709.1|736672.5|735672.5|29
1639036440000|2021-12-09 07:54:00|736709.2|735709.2|736660.6|735660.6|736714.5|735714.5|736648.4|735648.4|33
1639036450000|2021-12-09 07:54:10|736658.9|735658.9|736682.6|735682.6|736703.8|735703.8|736617|735617|39
1639036460000|2021-12-09 07:54:20|736675.4|735675.4|736623.7|735623.7|736675.8|735675.8|736604.5|735604.5|34
1639036470000|2021-12-09 07:54:30|736633.7|735633.7|736540.2|735540.2|736650.3|735650.3|736521.2|735521.2|36
1639036480000|2021-12-09 07:54:40|736541|735541|736533.7|735533.7|736562.8|735562.8|736509.3|735509.3|30
1639036490000|2021-12-09 07:54:50|736517.8|735517.8|736519.5|735519.5|736545.7|735545.7|736509|735509|32
1639036500000|2021-12-09 07:55:00|736515.5|735515.5|736486.7|735486.7|737003.6|735539|736464.8|734983.6|35
1639036510000|2021-12-09 07:55:10|736484.3|735484.3|736972.6|734972.6|737011|735484.9|736441.3|734951.3|33
1639036520000|2021-12-09 07:55:20|736955.8|734955.8|736959.6|734959.6|736981.3|734981.3|736934.7|734934.7|27
1639036530000|2021-12-09 07:55:30|736931.2|734931.2|736982.9|734982.9|736994.7|735457.1|736457.1|734931.2|32
1639036540000|2021-12-09 07:55:40|736985.1|734985.1|736427.6|735427.6|736994.1|735453.2|736416.1|734962.5|25
1639036550000|2021-12-09 07:55:50|736435.4|735435.4|736425|735425|736437|735437|736417.6|735417.6|28
1639036560000|2021-12-09 07:56:00|736418|735418|736427.5|735427.5|736443.3|735443.3|736410.1|735410.1|29
1639036570000|2021-12-09 07:56:10|736415.3|735415.3|736442.4|735442.4|736447.9|735447.9|736415.3|735415.3|28
1639036580000|2021-12-09 07:56:20|736449.7|735449.7|737011.8|735011.8|737024.6|735519.4|736425.5|734999.2|37
1639036590000|2021-12-09 07:56:30|737013.4|735013.4|736473|735473|737025.2|735515.3|736473|735005.6|32
1639036600000|2021-12-09 07:56:40|736965.9|734965.9|736450.8|735450.8|736999.5|735488.9|736447.8|734965.9|36
1639036610000|2021-12-09 07:56:50|736456.1|735456.1|736430|735430|736469.3|735469.3|736418.3|735418.3|30
1639036620000|2021-12-09 07:57:00|736426.9|735426.9|736426|735426|736446.2|735446.2|736415.3|735415.3|30
1639036630000|2021-12-09 07:57:10|736430.1|735430.1|736361.1|735361.1|736437.4|735437.4|736339.7|735339.7|31
1639036640000|2021-12-09 07:57:20|736345.5|735345.5|736381.6|735381.6|736917.1|735391|736340.2|734851.2|27
1639036650000|2021-12-09 07:57:30|736370.9|735370.9|736898.9|734898.9|736934.8|735399.9|736370.9|734883.4|33
1639036660000|2021-12-09 07:57:40|736903|734903|736910.7|734910.7|736923.6|734923.6|736897.3|734897.3|32
1639036670000|2021-12-09 07:57:50|736908.5|734908.5|736891.9|734891.9|736936.1|734936.1|736872.8|734872.8|32
1639036680000|2021-12-09 07:58:00|736377.9|735377.9|736385.1|735385.1|736425.1|735425.1|736365.6|735365.6|34
1639036690000|2021-12-09 07:58:10|736378.6|735378.6|736399.9|735399.9|736912.7|735410.9|736377.9|734862.6|35
1639036700000|2021-12-09 07:58:20|736393.6|735393.6|736397.7|735397.7|736401.5|735401.5|736383.5|735383.5|32
1639036710000|2021-12-09 07:58:30|736908.8|734908.8|736567.2|735567.2|736908.8|735591.2|736425.8|734908.8|37
1639036720000|2021-12-09 07:58:40|736586.8|735586.8|737036.1|735036.1|737036.1|735596.8|736493.5|734984.4|35
1639036730000|2021-12-09 07:58:50|737031.9|735031.9|736987.9|734987.9|737065.7|735573.9|736491|734987.9|35
1639036740000|2021-12-09 07:59:00|736466.9|735466.9|736457.2|735457.2|737008.6|735475.5|736415.7|734909.8|37
1639036750000|2021-12-09 07:59:10|736434.4|735434.4|736472.6|735472.6|736490.2|735490.2|736434.4|735434.4|32
1639036760000|2021-12-09 07:59:20|736477.3|735477.3|736485.7|735485.7|736485.7|735485.7|736432.2|735432.2|32
1639036770000|2021-12-09 07:59:30|736483.1|735483.1|737096.1|735096.1|737096.1|735576.8|736460.9|735096.1|31
1639036780000|2021-12-09 07:59:40|736612.4|735612.4|736631.9|735631.9|736640|735640|736581.9|735581.9|34
1639036790000|2021-12-09 07:59:50|736623.1|735623.1|737067.8|735067.8|737103.8|735649|736583.7|735067.8|32
1639036800000|2021-12-09 08:00:00|737075.6|735075.6|737088.9|735088.9|737094.7|735609|736563.4|735067.2|39
1639036810000|2021-12-09 08:00:10|737077.5|735077.5|736519.1|735519.1|737101.5|735611.8|736519.1|735050.3|40
1639036820000|2021-12-09 08:00:20|736504.1|735504.1|736539.8|735539.8|737045.4|735539.8|736481.7|734979.1|38
1639036830000|2021-12-09 08:00:30|736537.6|735537.6|737074.6|735074.6|737235.6|735693.4|736485.8|734991.5|39
1639036840000|2021-12-09 08:00:40|737075.3|735075.3|737245.7|735245.7|737270|735732.2|736565|735074.3|39
1639036850000|2021-12-09 08:00:50|737255.9|735255.9|736687.3|735687.3|737285.5|735801.3|736668|735164.5|39
1639036860000|2021-12-09 08:01:00|736697|735697|737250.5|735250.5|737250.5|735716|736687.2|735184.7|34
1639036870000|2021-12-09 08:01:10|737264.2|735264.2|736733.7|735733.7|737267.6|735754.1|736725|735219.1|38
1639036880000|2021-12-09 08:01:20|736728.5|735728.5|736699.1|735699.1|737206.4|735730.7|736692.1|735183.9|39
1639036890000|2021-12-09 08:01:30|736729.4|735729.4|736804.7|735804.7|737278.4|735819.9|736729.4|735278.4|38
1639036900000|2021-12-09 08:01:40|736793.4|735793.4|736713.6|735713.6|736806.5|735806.5|736713.1|735713.1|32
1639036910000|2021-12-09 08:01:50|736704.3|735704.3|736714.7|735714.7|736714.7|735714.7|736658.9|735658.9|40
1639036920000|2021-12-09 08:02:00|736705.7|735705.7|736680|735680|736709.8|735709.8|736680|735680|31
1639036930000|2021-12-09 08:02:10|736659.1|735659.1|736655.3|735655.3|736677.4|735677.4|736654.1|735654.1|35
1639036940000|2021-12-09 08:02:20|736660.7|735660.7|736636.6|735636.6|736666.1|735666.1|736620.5|735620.5|35
1639036950000|2021-12-09 08:02:30|736637.4|735637.4|736637.1|735637.1|736646.2|735646.2|736600.2|735600.2|33
1639036960000|2021-12-09 08:02:40|736632.6|735632.6|737288.5|735288.5|737300|735784.3|736632.6|735280|36
1639036970000|2021-12-09 08:02:50|737290.2|735290.2|737272.6|735272.6|737290.2|735290.2|737266.7|735266.7|30
1639036980000|2021-12-09 08:03:00|737271.2|735271.2|736768.7|735768.7|737280.5|735802.5|736754.9|735264.2|33
1639036990000|2021-12-09 08:03:10|736762.8|735762.8|736774.7|735774.7|736799.7|735799.7|736752.4|735752.4|34
1639037000000|2021-12-09 08:03:20|736766.6|735766.6|736592.9|735592.9|737096|735766.6|736522.8|735077|40
1639037010000|2021-12-09 08:03:30|736593.4|735593.4|736520.3|735520.3|736599.1|735599.1|736509.5|735509.5|31
1639037020000|2021-12-09 08:03:40|736525.5|735525.5|736596|735596|736624.3|735624.3|736516.6|735516.6|30
1639037030000|2021-12-09 08:03:50|736622|735622|736567.5|735567.5|736622|735622|736556.9|735556.9|37
1639037040000|2021-12-09 08:04:00|736566.9|735566.9|736539.4|735539.4|736568.2|735568.2|736526.7|735526.7|36
1639037050000|2021-12-09 08:04:10|736535.4|735535.4|736572.5|735572.5|736577.2|735577.2|736532.5|735532.5|33
1639037060000|2021-12-09 08:04:20|736564.5|735564.5|736563.5|735563.5|736600.7|735600.7|736560.8|735560.8|26
1639037070000|2021-12-09 08:04:30|736575.6|735575.6|736549.1|735549.1|736583.1|735583.1|736547.5|735547.5|31
1639037080000|2021-12-09 08:04:40|736546.7|735546.7|736587.2|735587.2|736591.7|735591.7|736542.4|735542.4|28
1639037090000|2021-12-09 08:04:50|736589.9|735589.9|736584|735584|736610.2|735610.2|736584|735584|30
1639037100000|2021-12-09 08:05:00|736576.8|735576.8|736569.9|735569.9|736594.1|735594.1|736563|735563|27
1639037110000|2021-12-09 08:05:10|736565.1|735565.1|736580.4|735580.4|736591.6|735591.6|736565.1|735565.1|30
1639037120000|2021-12-09 08:05:20|736573.8|735573.8|736610.9|735610.9|736614.2|735614.2|736572.9|735572.9|27
1639037130000|2021-12-09 08:05:30|736617.5|735617.5|736618|735618|736636.6|735636.6|736593.6|735593.6|31
1639037140000|2021-12-09 08:05:40|736622.7|735622.7|736588.3|735588.3|736625.6|735625.6|736577.6|735577.6|33
1639037150000|2021-12-09 08:05:50|736593.8|735593.8|736585|735585|736623|735623|736578.4|735578.4|30
1639037160000|2021-12-09 08:06:00|736583.1|735583.1|736674.1|735674.1|736708|735708|736579.3|735579.3|30
1639037170000|2021-12-09 08:06:10|736677.5|735677.5|736810|735810|736813.4|735813.4|736663.6|735663.6|35
1639037180000|2021-12-09 08:06:20|736801.6|735801.6|736759.1|735759.1|736822.6|735822.6|736749.8|735749.8|37
1639037190000|2021-12-09 08:06:30|736748.7|735748.7|736621.4|735621.4|736757.3|735757.3|736621.4|735621.4|32
1639037200000|2021-12-09 08:06:40|736640.6|735640.6|736592.4|735592.4|736640.6|735640.6|736592.4|735592.4|35
1639037210000|2021-12-09 08:06:50|736609.5|735609.5|736586.5|735586.5|736655.6|735655.6|736586.5|735586.5|38
1639037220000|2021-12-09 08:07:00|736589|735589|736589.6|735589.6|736608.4|735608.4|736583.7|735583.7|30
1639037230000|2021-12-09 08:07:10|736596.6|735596.6|736592.9|735592.9|736613.1|735613.1|736580.5|735580.5|21
1639037240000|2021-12-09 08:07:20|736590.9|735590.9|736571.2|735571.2|736590.9|735590.9|736556.8|735556.8|32
1639037250000|2021-12-09 08:07:30|736567.8|735567.8|736559.3|735559.3|736582.9|735582.9|736559.3|735559.3|26
1639037260000|2021-12-09 08:07:40|736558.6|735558.6|736542.5|735542.5|736558.6|735558.6|736539.7|735539.7|30
1639037270000|2021-12-09 08:07:50|736541.6|735541.6|736380.6|735380.6|736542.1|735542.1|736357.1|735357.1|35
1639037280000|2021-12-09 08:08:00|736381|735381|736350.2|735350.2|736382.7|735382.7|736346.7|735346.7|32
1639037290000|2021-12-09 08:08:10|736354.3|735354.3|736284.8|735284.8|736396.1|735396.1|736282.6|735282.6|32
1639037300000|2021-12-09 08:08:20|736261.6|735261.6|736262.2|735262.2|736290.1|735290.1|736206.6|735206.6|36
1639037310000|2021-12-09 08:08:30|736271.8|735271.8|736322.4|735322.4|736364.2|735364.2|736260.8|735260.8|35
1639037320000|2021-12-09 08:08:40|736312.6|735312.6|736417.4|735417.4|736469.1|735469.1|736305.3|735305.3|35
1639037330000|2021-12-09 08:08:50|736420.3|735420.3|736362.9|735362.9|736420.3|735420.3|736359|735359|36
1639037340000|2021-12-09 08:09:00|736345.9|735345.9|736394.9|735394.9|736411|735411|736331.2|735331.2|35
1639037350000|2021-12-09 08:09:10|736400.3|735400.3|736386.3|735386.3|736409.5|735409.5|736378.1|735378.1|28
1639037360000|2021-12-09 08:09:20|736381.6|735381.6|736437.5|735437.5|736440.5|735440.5|736363.7|735363.7|34
1639037370000|2021-12-09 08:09:30|736440.2|735440.2|736498.2|735498.2|736498.2|735498.2|736417.9|735417.9|34
1639037380000|2021-12-09 08:09:40|736495.8|735495.8|736492.4|735492.4|736503.6|735503.6|736485.1|735485.1|32
1639037390000|2021-12-09 08:09:50|736488.4|735488.4|736486.5|735486.5|736501.5|735501.5|736472.7|735472.7|29
1639037400000|2021-12-09 08:10:00|736487.6|735487.6|736484.6|735484.6|736501.7|735501.7|736482.3|735482.3|30
1639037410000|2021-12-09 08:10:10|736483.7|735483.7|736479|735479|736485.6|735485.6|736458.1|735458.1|35
1639037420000|2021-12-09 08:10:20|736456.5|735456.5|736586.3|735586.3|736644.8|735644.8|736456.5|735456.5|37
1639037430000|2021-12-09 08:10:30|736599.1|735599.1|736637.8|735637.8|736658.3|735658.3|736576.9|735576.9|37
1639037440000|2021-12-09 08:10:40|736646.6|735646.6|736601.7|735601.7|736646.6|735646.6|736597.3|735597.3|33
1639037450000|2021-12-09 08:10:50|736604.8|735604.8|736580.8|735580.8|736612.8|735612.8|736575.8|735575.8|39
1639037460000|2021-12-09 08:11:00|736578|735578|736586.7|735586.7|736640.6|735640.6|736553.5|735553.5|37
1639037470000|2021-12-09 08:11:10|736605|735605|736563.9|735563.9|736615.4|735615.4|736552.7|735552.7|34
1639037480000|2021-12-09 08:11:20|736568.5|735568.5|736548.2|735548.2|736579|735579|736502|735502|30
1639037490000|2021-12-09 08:11:30|736547.1|735547.1|736550.6|735550.6|737067.5|735598.7|736517.5|735067.5|34
1639037500000|2021-12-09 08:11:40|736536.5|735536.5|737056.5|735056.5|737056.5|735620.1|736536.5|735056.5|34
1639037510000|2021-12-09 08:11:50|736536.5|735536.5|736549.2|735549.2|736561.7|735561.7|736535.5|735535.5|34
1639037520000|2021-12-09 08:12:00|736551.2|735551.2|736703.9|735703.9|736720.7|735720.7|736539.9|735539.9|37
1639037530000|2021-12-09 08:12:10|736708.8|735708.8|736690.3|735690.3|737221.4|735724.9|736663.8|735159.6|36
1639037540000|2021-12-09 08:12:20|736676.7|735676.7|736687.5|735687.5|736687.5|735687.5|736655.3|735655.3|30
1639037550000|2021-12-09 08:12:30|736669.5|735669.5|736641.3|735641.3|736678.8|735678.8|736635.5|735635.5|32
1639037560000|2021-12-09 08:12:40|736630.2|735630.2|736559.9|735559.9|737062.1|735630.2|736542.4|735035|36
1639037570000|2021-12-09 08:12:50|736557.3|735557.3|736602.8|735602.8|736602.8|735602.8|736557.3|735557.3|31
1639037580000|2021-12-09 08:13:00|736592.5|735592.5|736584.6|735584.6|736602|735602|736573.6|735573.6|31
1639037590000|2021-12-09 08:13:10|736570.7|735570.7|736575.8|735575.8|736603.1|735603.1|736560.1|735560.1|35
1639037600000|2021-12-09 08:13:20|736584.7|735584.7|736558|735558|736612.5|735612.5|736548.5|735548.5|31
1639037610000|2021-12-09 08:13:30|736554.4|735554.4|736553.5|735553.5|736582.1|735582.1|736539|735539|32
1639037620000|2021-12-09 08:13:40|736553.8|735553.8|736573.9|735573.9|736585.1|735585.1|736551.2|735551.2|35
1639037630000|2021-12-09 08:13:50|736567.1|735567.1|736580.5|735580.5|736595.2|735595.2|736558.6|735558.6|29
1639037640000|2021-12-09 08:14:00|736575.7|735575.7|736570.5|735570.5|736606.4|735606.4|736534|735534|37
1639037650000|2021-12-09 08:14:10|736565.4|735565.4|736547|735547|736565.4|735565.4|736532.1|735532.1|23
1639037660000|2021-12-09 08:14:20|736541.7|735541.7|736541.3|735541.3|736571.5|735571.5|736540.1|735540.1|21
1639037670000|2021-12-09 08:14:30|736536.1|735536.1|736564|735564|736573.3|735573.3|736536.1|735536.1|26
1639037680000|2021-12-09 08:14:40|736563.6|735563.6|736558.9|735558.9|736589.4|735589.4|736544.7|735544.7|28
1639037690000|2021-12-09 08:14:50|736559.4|735559.4|736637.5|735637.5|736647.8|735647.8|736555.9|735555.9|31
1639037700000|2021-12-09 08:15:00|736656.8|735656.8|736689.3|735689.3|736694.8|735694.8|736628.2|735628.2|33
1639037710000|2021-12-09 08:15:10|736684.5|735684.5|736646.6|735646.6|736684.5|735684.5|736629.8|735629.8|28
1639037720000|2021-12-09 08:15:20|736643.3|735643.3|736658.1|735658.1|736664.7|735664.7|736630.7|735630.7|35
1639037730000|2021-12-09 08:15:30|736657|735657|736636.8|735636.8|736660|735660|736627.4|735627.4|29
1639037740000|2021-12-09 08:15:40|736651.5|735651.5|736634.4|735634.4|736696.2|735696.2|736631.1|735631.1|40
1639037750000|2021-12-09 08:15:50|736633.4|735633.4|736645.4|735645.4|736657.6|735657.6|736633.4|735633.4|23
1639037760000|2021-12-09 08:16:00|736648.1|735648.1|736655.4|735655.4|736683.5|735683.5|736632.4|735632.4|32
1639037770000|2021-12-09 08:16:10|736655.7|735655.7|736651.8|735651.8|736667.4|735667.4|736642.8|735642.8|29
1639037780000|2021-12-09 08:16:20|736649.9|735649.9|736639.6|735639.6|736672|735672|736639.6|735639.6|26
1639037790000|2021-12-09 08:16:30|736644|735644|736658.3|735658.3|736686.3|735686.3|736628.4|735628.4|36
1639037800000|2021-12-09 08:16:40|736648.8|735648.8|736622.7|735622.7|736648.8|735648.8|736616.2|735616.2|29
1639037810000|2021-12-09 08:16:50|736628.1|735628.1|736623.8|735623.8|736644.4|735644.4|736619.1|735619.1|35
1639037820000|2021-12-09 08:17:00|736622.6|735622.6|736618.8|735618.8|736626.2|735626.2|736598.7|735598.7|33
1639037830000|2021-12-09 08:17:10|736615.5|735615.5|736618.5|735618.5|736634.6|735634.6|736611.9|735611.9|32
1639037840000|2021-12-09 08:17:20|736629.2|735629.2|736639.4|735639.4|736653.5|735653.5|736614.7|735614.7|26
1639037850000|2021-12-09 08:17:30|736639|735639|736644.1|735644.1|736644.1|735644.1|736625.8|735625.8|24
1639037860000|2021-12-09 08:17:40|736636|735636|736683.4|735683.4|736697.3|735697.3|736632.5|735632.5|31
1639037870000|2021-12-09 08:17:50|736675.4|735675.4|736598.2|735598.2|736689.8|735689.8|736588.4|735588.4|35
1639037880000|2021-12-09 08:18:00|736608.9|735608.9|736618.8|735618.8|736629.9|735629.9|736584.9|735584.9|33
1639037890000|2021-12-09 08:18:10|736619|735619|736731.9|735731.9|737216.5|735750.4|736619|735208|34
1639037900000|2021-12-09 08:18:20|736726.8|735726.8|736712.9|735712.9|736737.1|735737.1|736712.9|735712.9|29
1639037910000|2021-12-09 08:18:30|736715.3|735715.3|736688.1|735688.1|736717.7|735717.7|736671.5|735671.5|35
1639037920000|2021-12-09 08:18:40|736680|735680|736673.1|735673.1|737187.2|735683.5|736661.3|735163.4|32
1639037930000|2021-12-09 08:18:50|736666.2|735666.2|736631.7|735631.7|736669.8|735669.8|736601.7|735601.7|30
1639037940000|2021-12-09 08:19:00|736639.3|735639.3|736641|735641|737129.5|735656.1|736577.9|735108.6|32
1639037950000|2021-12-09 08:19:10|736637.9|735637.9|736687.7|735687.7|737133.3|735699.2|736593.7|735107|28
1639037960000|2021-12-09 08:19:20|736667.1|735667.1|737171.2|735171.2|737207.9|735689.1|736666.3|735165.4|31
1639037970000|2021-12-09 08:19:30|737150.9|735150.9|736744.2|735744.2|737150.9|735754.7|736650|735150.9|32
1639037980000|2021-12-09 08:19:40|736732.2|735732.2|736713.3|735713.3|736758.6|735758.6|736706.5|735706.5|26
1639037990000|2021-12-09 08:19:50|736700.3|735700.3|736692.6|735692.6|736719.2|735719.2|736673.2|735673.2|29
1639038000000|2021-12-09 08:20:00|736692|735692|736684|735684|736698.6|735698.6|736661.5|735661.5|29
1639038010000|2021-12-09 08:20:10|736682.4|735682.4|736689.2|735689.2|736706|735706|736671.9|735671.9|32
1639038020000|2021-12-09 08:20:20|736695.1|735695.1|736679.1|735679.1|736704.5|735704.5|736662.2|735662.2|37
1639038030000|2021-12-09 08:20:30|736693.2|735693.2|736709.1|735709.1|736722.6|735722.6|736675|735675|33
1639038040000|2021-12-09 08:20:40|736716.5|735716.5|736719.5|735719.5|736775.1|735775.1|736706.5|735706.5|30
1639038050000|2021-12-09 08:20:50|736718.6|735718.6|736661.1|735661.1|736718.6|735718.6|736661.1|735661.1|35
1639038060000|2021-12-09 08:21:00|736644.1|735644.1|736579|735579|736644.1|735644.1|736566|735566|31
1639038070000|2021-12-09 08:21:10|736569.9|735569.9|736547.8|735547.8|736576.9|735576.9|736547.8|735547.8|26
1639038080000|2021-12-09 08:21:20|736547.6|735547.6|736479.9|735479.9|736564.6|735564.6|736479.9|735479.9|32
1639038090000|2021-12-09 08:21:30|736476.4|735476.4|736374.4|735374.4|736480.7|735480.7|736371.1|735371.1|30
1639038100000|2021-12-09 08:21:40|736365.3|735365.3|736360.5|735360.5|736365.3|735365.3|736296.7|735296.7|38
1639038110000|2021-12-09 08:21:50|736349.8|735349.8|736427.2|735427.2|736450.3|735450.3|736313.4|735313.4|30
1639038120000|2021-12-09 08:22:00|736426.6|735426.6|736528.1|735528.1|736540.6|735540.6|736382.1|735382.1|34
1639038130000|2021-12-09 08:22:10|736518.1|735518.1|736592.9|735592.9|736592.9|735592.9|736491.4|735491.4|25
1639038140000|2021-12-09 08:22:20|736570.2|735570.2|736571.8|735571.8|736608.5|735608.5|736535|735535|34
1639038150000|2021-12-09 08:22:30|736582|735582|736543.6|735543.6|736582|735582|736527.1|735527.1|27
1639038160000|2021-12-09 08:22:40|736547.4|735547.4|736549.2|735549.2|736560.8|735560.8|736529.7|735529.7|22
1639038170000|2021-12-09 08:22:50|736568.3|735568.3|736531.7|735531.7|736572.8|735572.8|736509.7|735509.7|28
1639038180000|2021-12-09 08:23:00|736508.3|735508.3|736541.1|735541.1|736541.1|735541.1|736489.6|735489.6|29
1639038190000|2021-12-09 08:23:10|736524.3|735524.3|736551|735551|736580|735580|736524.3|735524.3|31
1639038200000|2021-12-09 08:23:20|736553.3|735553.3|736580.4|735580.4|736593.6|735593.6|736543.6|735543.6|30
1639038210000|2021-12-09 08:23:30|736572.1|735572.1|736704|735704|736704|735704|736572.1|735572.1|32
1639038220000|2021-12-09 08:23:40|736690.8|735690.8|736652.7|735652.7|736719.9|735719.9|736652.7|735652.7|33
1639038230000|2021-12-09 08:23:50|736664.7|735664.7|736634.5|735634.5|736664.7|735664.7|736624.5|735624.5|28
1639038240000|2021-12-09 08:24:00|736633.9|735633.9|736553.5|735553.5|736633.9|735633.9|736553.5|735553.5|38
1639038250000|2021-12-09 08:24:10|736562.4|735562.4|736616.5|735616.5|736639.7|735639.7|736555.2|735555.2|32
1639038260000|2021-12-09 08:24:20|736628.9|735628.9|736622.7|735622.7|736644.8|735644.8|736618.4|735618.4|27
1639038270000|2021-12-09 08:24:30|736623.2|735623.2|736686|735686|736710.8|735710.8|736621.5|735621.5|37
1639038280000|2021-12-09 08:24:40|736681.7|735681.7|736691.9|735691.9|736700.7|735700.7|736663.3|735663.3|35
1639038290000|2021-12-09 08:24:50|736697.4|735697.4|736742.4|735742.4|736756.6|735756.6|736684|735684|33
1639038300000|2021-12-09 08:25:00|736742.2|735742.2|736608.1|735608.1|736742.2|735742.2|736608.1|735608.1|31
1639038310000|2021-12-09 08:25:10|736626.1|735626.1|736590.7|735590.7|736631.6|735631.6|736577.1|735577.1|31
1639038320000|2021-12-09 08:25:20|736583.5|735583.5|736607.1|735607.1|736634.6|735634.6|736575.7|735575.7|27
1639038330000|2021-12-09 08:25:30|736603.2|735603.2|736574.8|735574.8|736619.9|735619.9|736566.2|735566.2|22
1639038340000|2021-12-09 08:25:40|736558.4|735558.4|736711.6|735711.6|736718.8|735718.8|736558.4|735558.4|27
1639038350000|2021-12-09 08:25:50|736710.6|735710.6|736798.1|735798.1|736798.1|735798.1|736709.9|735709.9|34
1639038360000|2021-12-09 08:26:00|736784.8|735784.8|736789.6|735789.6|736806.8|735806.8|736776.7|735776.7|28
1639038370000|2021-12-09 08:26:10|736790.4|735790.4|736785|735785|736797.5|735797.5|736779.2|735779.2|24
1639038380000|2021-12-09 08:26:20|736782.1|735782.1|736703.3|735703.3|736805.1|735805.1|736690.1|735690.1|30
1639038390000|2021-12-09 08:26:30|736692.8|735692.8|736793.1|735793.1|736799.3|735799.3|736692.8|735692.8|35
1639038400000|2021-12-09 08:26:40|736791.1|735791.1|736776|735776|736824|735824|736765.6|735765.6|33
1639038410000|2021-12-09 08:26:50|736784.2|735784.2|736769.5|735769.5|736798.6|735798.6|736751|735751|31
1639038420000|2021-12-09 08:27:00|736775.3|735775.3|736808.5|735808.5|736808.5|735808.5|736771|735771|36
1639038430000|2021-12-09 08:27:10|736812.3|735812.3|736772|735772|736813.9|735813.9|736765.5|735765.5|30
1639038440000|2021-12-09 08:27:20|736773.8|735773.8|736760.3|735760.3|736778.9|735778.9|736742.8|735742.8|29
1639038450000|2021-12-09 08:27:30|736766.5|735766.5|736779.2|735779.2|736779.2|735779.2|736736.6|735736.6|33
1639038460000|2021-12-09 08:27:40|736770.7|735770.7|736786.3|735786.3|736809.3|735809.3|736762.5|735762.5|31
1639038470000|2021-12-09 08:27:50|736786.8|735786.8|736745|735745|736796.9|735796.9|736745|735745|28
1639038480000|2021-12-09 08:28:00|736747.6|735747.6|736730.6|735730.6|736763.3|735763.3|736720.5|735720.5|30
1639038490000|2021-12-09 08:28:10|736728.3|735728.3|736851.5|735851.5|736870|735870|736722.8|735722.8|38
1639038500000|2021-12-09 08:28:20|736858.2|735858.2|736757.9|735757.9|736858.2|735858.2|736712.8|735712.8|39
1639038510000|2021-12-09 08:28:30|736745.4|735745.4|736776|735776|736782.5|735782.5|736730.3|735730.3|29
1639038520000|2021-12-09 08:28:40|736784.6|735784.6|736767|735767|736794.9|735794.9|736760.7|735760.7|34
1639038530000|2021-12-09 08:28:50|736766.7|735766.7|736799.9|735799.9|736808.9|735808.9|736751.5|735751.5|31
1639038540000|2021-12-09 08:29:00|736806.2|735806.2|736836.1|735836.1|736849.5|735849.5|736785|735785|35
1639038550000|2021-12-09 08:29:10|736831.8|735831.8|736854.2|735854.2|736866.5|735866.5|736827.7|735827.7|31
1639038560000|2021-12-09 08:29:20|736856.4|735856.4|736857|735857|736877.5|735877.5|736844.8|735844.8|35
1639038570000|2021-12-09 08:29:30|736853.8|735853.8|736823.4|735823.4|736857.2|735857.2|736823.4|735823.4|31
1639038580000|2021-12-09 08:29:40|736821.9|735821.9|736813.5|735813.5|736827.4|735827.4|736799.6|735799.6|29
1639038590000|2021-12-09 08:29:50|736810.2|735810.2|736753.7|735753.7|736815.5|735815.5|736753.7|735753.7|33
1639038600000|2021-12-09 08:30:00|736764.6|735764.6|736825.6|735825.6|736840.1|735840.1|736750.8|735750.8|37
1639038610000|2021-12-09 08:30:10|736831.6|735831.6|736877.6|735877.6|736877.6|735877.6|736804.9|735804.9|29
1639038620000|2021-12-09 08:30:20|736972.2|735972.2|737022.4|736022.4|737060.8|736060.8|736972.2|735972.2|36
1639038630000|2021-12-09 08:30:30|737031.7|736031.7|736996|735996|737065.5|736065.5|736990.5|735990.5|31
1639038640000|2021-12-09 08:30:40|736995.2|735995.2|737032.4|736032.4|737070|736070|736995.2|735995.2|33
1639038650000|2021-12-09 08:30:50|737029.6|736029.6|736991.7|735991.7|737029.9|736029.9|736985|735985|33
1639038660000|2021-12-09 08:31:00|737004.4|736004.4|737030.5|736030.5|737053.6|736053.6|737004.4|736004.4|35
1639038670000|2021-12-09 08:31:10|737025.3|736025.3|737095|736095|737110|736110|737022.2|736022.2|34
1639038680000|2021-12-09 08:31:20|737096.2|736096.2|737120.6|736120.6|737121.8|736121.8|737077.7|736077.7|36
1639038690000|2021-12-09 08:31:30|737152.2|736152.2|737075.6|736075.6|737152.2|736152.2|737075.6|736075.6|26
1639038700000|2021-12-09 08:31:40|737079.3|736079.3|737140.9|736140.9|737147.7|736147.7|737063.9|736063.9|28
1639038710000|2021-12-09 08:31:50|737141.9|736141.9|737095.2|736095.2|737150.4|736150.4|737086.6|736086.6|29
1639038720000|2021-12-09 08:32:00|737080.2|736080.2|737044.7|736044.7|737104|736104|737043.1|736043.1|29
1639038730000|2021-12-09 08:32:10|737054.7|736054.7|736857.9|735857.9|737082|736082|736857.9|735857.9|33
1639038740000|2021-12-09 08:32:20|736876.5|735876.5|736838.6|735838.6|736899.7|735899.7|736838.6|735838.6|34
1639038750000|2021-12-09 08:32:30|736832.5|735832.5|736852.6|735852.6|736891.6|735891.6|736821.4|735821.4|33
1639038760000|2021-12-09 08:32:40|736853.7|735853.7|736794.8|735794.8|736861.5|735861.5|736792.2|735792.2|35
1639038770000|2021-12-09 08:32:50|736804.7|735804.7|736798.6|735798.6|736812.2|735812.2|736792|735792|25
1639038780000|2021-12-09 08:33:00|736802.1|735802.1|736804.3|735804.3|736824.1|735824.1|736786.4|735786.4|32
1639038790000|2021-12-09 08:33:10|736804.4|735804.4|736784.9|735784.9|736804.6|735804.6|736775.5|735775.5|30
1639038800000|2021-12-09 08:33:20|736786.9|735786.9|736803.5|735803.5|736851.9|735851.9|736786.9|735786.9|31
1639038810000|2021-12-09 08:33:30|736799.8|735799.8|736791.5|735791.5|736812|735812|736787.5|735787.5|23
1639038820000|2021-12-09 08:33:40|736797.7|735797.7|736812.6|735812.6|736820.3|735820.3|736759|735759|34
1639038830000|2021-12-09 08:33:50|736824.3|735824.3|736797.6|735797.6|736824.3|735824.3|736791.5|735791.5|28
1639038840000|2021-12-09 08:34:00|736800.8|735800.8|736820.3|735820.3|736829.3|735829.3|736737.8|735737.8|30
1639038850000|2021-12-09 08:34:10|736823.9|735823.9|737089.6|736089.6|737094.8|736094.8|736810.8|735810.8|36
1639038860000|2021-12-09 08:34:20|737084.1|736084.1|737136.7|736136.7|737142.5|736142.5|737075.2|736075.2|28
1639038870000|2021-12-09 08:34:30|737138.4|736138.4|737177.1|736177.1|737190.7|736190.7|737126.6|736126.6|29
1639038880000|2021-12-09 08:34:40|737166.3|736166.3|737877.1|735877.1|737878.1|736358.8|737132|735877.1|36
1639038890000|2021-12-09 08:34:50|737317|736317|737368.3|736368.3|737386.2|736386.2|737306.6|736306.6|37
1639038900000|2021-12-09 08:35:00|737383.7|736383.7|737388.4|736388.4|737394.5|736394.5|737317|736317|32
1639038910000|2021-12-09 08:35:10|737359.8|736359.8|737323.7|736323.7|737378.6|736378.6|737318|736318|33
1639038920000|2021-12-09 08:35:20|737335.7|736335.7|737298.5|736298.5|737345.1|736345.1|737282.7|736282.7|35
1639038930000|2021-12-09 08:35:30|737263.1|736263.1|737272.4|736272.4|737280.3|736280.3|737257.3|736257.3|34
1639038940000|2021-12-09 08:35:40|737268.4|736268.4|737260.6|736260.6|737270.4|736270.4|737248.5|736248.5|33
1639038950000|2021-12-09 08:35:50|737275.6|736275.6|737266.2|736266.2|737283|736283|737245|736245|29
1639038960000|2021-12-09 08:36:00|737263.6|736263.6|737282.9|736282.9|737329.9|736329.9|737260.7|736260.7|28
1639038970000|2021-12-09 08:36:10|737278.7|736278.7|737255.7|736255.7|737283.8|736283.8|737252.4|736252.4|23
1639038980000|2021-12-09 08:36:20|737254.2|736254.2|737228.5|736228.5|737273.9|736273.9|737209.2|736209.2|32
1639038990000|2021-12-09 08:36:30|737221.9|736221.9|737182.5|736182.5|737221.9|736221.9|737171.8|736171.8|23
1639039000000|2021-12-09 08:36:40|737183|736183|737250.3|736250.3|737285.2|736285.2|737168.5|736168.5|28
1639039010000|2021-12-09 08:36:50|737242.6|736242.6|737171.4|736171.4|737253.9|736253.9|737161.8|736161.8|33
1639039020000|2021-12-09 08:37:00|737169.4|736169.4|737157.3|736157.3|737178.3|736178.3|737058.1|736058.1|38
1639039030000|2021-12-09 08:37:10|737155.2|736155.2|737043.7|736043.7|737155.2|736155.2|737025.9|736025.9|36
1639039040000|2021-12-09 08:37:20|737043.4|736043.4|736985.8|735985.8|737060.2|736060.2|736985.8|735985.8|23
1639039050000|2021-12-09 08:37:30|736976.1|735976.1|737010.8|736010.8|737042.9|736042.9|736970.3|735970.3|24
1639039060000|2021-12-09 08:37:40|737024.4|736024.4|736896.5|735896.5|737024.4|736024.4|736896.5|735896.5|28
1639039070000|2021-12-09 08:37:50|736901.9|735901.9|736862.4|735862.4|736910|735910|736850.5|735850.5|19
1639039080000|2021-12-09 08:38:00|736863.9|735863.9|736860.2|735860.2|736879|735879|736847.8|735847.8|32
1639039090000|2021-12-09 08:38:10|736863.6|735863.6|736862.7|735862.7|736893.2|735893.2|736835.7|735835.7|23
1639039100000|2021-12-09 08:38:20|736855|735855|736915.3|735915.3|736942.5|735942.5|736836.6|735836.6|26
1639039110000|2021-12-09 08:38:30|736914|735914|736877.9|735877.9|736971|735971|736848.9|735848.9|30
1639039120000|2021-12-09 08:38:40|736881.4|735881.4|736869.9|735869.9|736881.4|735881.4|736855.5|735855.5|21
1639039130000|2021-12-09 08:38:50|736870.9|735870.9|736866|735866|736870.9|735870.9|736851|735851|14
1639039140000|2021-12-09 08:39:00|736867|735867|736878.5|735878.5|736968.5|735968.5|736849.5|735849.5|31
1639039150000|2021-12-09 08:39:10|736873.4|735873.4|736892.9|735892.9|736952.6|735952.6|736871.5|735871.5|31
1639039160000|2021-12-09 08:39:20|736896.1|735896.1|736870.5|735870.5|736915.3|735915.3|736870.5|735870.5|25
1639039170000|2021-12-09 08:39:30|736865.5|735865.5|736877.2|735877.2|736950.4|735950.4|736865.5|735865.5|35
1639039180000|2021-12-09 08:39:40|736882.2|735882.2|736884|735884|736897.4|735897.4|736866.1|735866.1|24
1639039190000|2021-12-09 08:39:50|736887.3|735887.3|736865.9|735865.9|736887.6|735887.6|736857.7|735857.7|31
1639039200000|2021-12-09 08:40:00|736873|735873|736884.5|735884.5|736898.6|735898.6|736865.6|735865.6|27
1639039210000|2021-12-09 08:40:10|736904.1|735904.1|736942.3|735942.3|736954|735954|736888|735888|29
1639039220000|2021-12-09 08:40:20|736941|735941|736918.7|735918.7|736943.7|735943.7|736917|735917|26
1639039230000|2021-12-09 08:40:30|736912.3|735912.3|736916.3|735916.3|736919.9|735919.9|736908.1|735908.1|16
1639039240000|2021-12-09 08:40:40|736921.2|735921.2|736955.5|735955.5|736968.3|735968.3|736921.1|735921.1|26
1639039250000|2021-12-09 08:40:50|736959.8|735959.8|736930.8|735930.8|736983.3|735983.3|736930.8|735930.8|32
1639039260000|2021-12-09 08:41:00|736944.4|735944.4|736952|735952|736955.6|735955.6|736940.9|735940.9|26
1639039270000|2021-12-09 08:41:10|736954.4|735954.4|736946.9|735946.9|736972.7|735972.7|736938.6|735938.6|27
1639039280000|2021-12-09 08:41:20|736951.2|735951.2|736939.3|735939.3|736958.4|735958.4|736911.8|735911.8|30
1639039290000|2021-12-09 08:41:30|736943.5|735943.5|736935.5|735935.5|736943.5|735943.5|736928|735928|20
1639039300000|2021-12-09 08:41:40|736932.7|735932.7|736928|735928|736937.2|735937.2|736920.6|735920.6|18
1639039310000|2021-12-09 08:41:50|736926.5|735926.5|736927.3|735927.3|736951.6|735951.6|736920.1|735920.1|27
1639039320000|2021-12-09 08:42:00|736930.4|735930.4|736976.7|735976.7|737016.1|736016.1|736924.3|735924.3|31
1639039330000|2021-12-09 08:42:10|736970.1|735970.1|736961.9|735961.9|736971.6|735971.6|736940.9|735940.9|31
1639039340000|2021-12-09 08:42:20|736957.4|735957.4|736921.1|735921.1|736959.5|735959.5|736920.1|735920.1|20
1639039350000|2021-12-09 08:42:30|736923.8|735923.8|736966.1|735966.1|736977.5|735977.5|736920.3|735920.3|27
1639039360000|2021-12-09 08:42:40|736982.7|735982.7|736975|735975|736982.7|735982.7|736960.2|735960.2|35
1639039370000|2021-12-09 08:42:50|736972.6|735972.6|736987.1|735987.1|736996.7|735996.7|736955.9|735955.9|18
1639039380000|2021-12-09 08:43:00|736990.2|735990.2|737032.6|736032.6|737051.1|736051.1|736988.5|735988.5|21
1639039390000|2021-12-09 08:43:10|737033.6|736033.6|737049.9|736049.9|737072.7|736072.7|737032.3|736032.3|32
1639039400000|2021-12-09 08:43:20|737058.4|736058.4|737059.3|736059.3|737107.8|736107.8|737033.3|736033.3|28
1639039410000|2021-12-09 08:43:30|737063.9|736063.9|737052.8|736052.8|737117.8|736117.8|737052.8|736052.8|28
1639039420000|2021-12-09 08:43:40|737051.4|736051.4|737046|736046|737061.1|736061.1|737008.1|736008.1|22
1639039430000|2021-12-09 08:43:50|737045.8|736045.8|737102|736102|737110.7|736110.7|737043.2|736043.2|24
1639039440000|2021-12-09 08:44:00|737110.9|736110.9|737098.9|736098.9|737118.7|736118.7|737098.9|736098.9|27
1639039450000|2021-12-09 08:44:10|737101.9|736101.9|737109.6|736109.6|737117|736117|737096.2|736096.2|22
1639039460000|2021-12-09 08:44:20|737109.8|736109.8|737150.6|736150.6|737204.9|736204.9|737109.8|736109.8|28
1639039470000|2021-12-09 08:44:30|737145.7|736145.7|737131.5|736131.5|737145.7|736145.7|737084|736084|25
1639039480000|2021-12-09 08:44:40|737126.7|736126.7|737108.8|736108.8|737127.1|736127.1|737106.8|736106.8|23
1639039490000|2021-12-09 08:44:50|737111.7|736111.7|737089.6|736089.6|737113.4|736113.4|737085.1|736085.1|26
1639039500000|2021-12-09 08:45:00|737087.5|736087.5|737099.5|736099.5|737104.1|736104.1|737087.5|736087.5|25
1639039510000|2021-12-09 08:45:10|737097.9|736097.9|737097|736097|737105.4|736105.4|737092.5|736092.5|26
1639039520000|2021-12-09 08:45:20|737098.2|736098.2|737111.7|736111.7|737115.5|736115.5|737086.6|736086.6|27
1639039530000|2021-12-09 08:45:30|737114.5|736114.5|737135.2|736135.2|737135.2|736135.2|737114.5|736114.5|26
1639039540000|2021-12-09 08:45:40|737134.9|736134.9|737224.6|736224.6|737278.1|736278.1|737131.9|736131.9|29
1639039550000|2021-12-09 08:45:50|737223.6|736223.6|737221.9|736221.9|737243.2|736243.2|737219.2|736219.2|19
1639039560000|2021-12-09 08:46:00|737219.1|736219.1|737248.3|736248.3|737266.6|736266.6|737196.4|736196.4|28
1639039570000|2021-12-09 08:46:10|737245.7|736245.7|737172.3|736172.3|737245.7|736245.7|737170.2|736170.2|27
1639039580000|2021-12-09 08:46:20|737164.6|736164.6|737155.5|736155.5|737164.6|736164.6|737140|736140|20
1639039590000|2021-12-09 08:46:30|737156|736156|737299.3|736299.3|737305.1|736305.1|737156|736156|26
1639039600000|2021-12-09 08:46:40|737361.1|736361.1|737359.1|736359.1|737389.7|736389.7|737357.8|736357.8|26
1639039610000|2021-12-09 08:46:50|737364|736364|737421.6|736421.6|737469.8|736469.8|737354.5|736354.5|31
1639039620000|2021-12-09 08:47:00|737432.3|736432.3|737453.5|736453.5|737460.3|736460.3|737384.1|736384.1|21
1639039630000|2021-12-09 08:47:10|737452.9|736452.9|737424.5|736424.5|737452.9|736452.9|737423.7|736423.7|29
1639039640000|2021-12-09 08:47:20|737427.9|736427.9|737409.2|736409.2|737442.5|736442.5|737406.6|736406.6|32
1639039650000|2021-12-09 08:47:30|737412.9|736412.9|737401.9|736401.9|737425.9|736425.9|737377.7|736377.7|36
1639039660000|2021-12-09 08:47:40|737403.5|736403.5|737467.4|736467.4|737485.5|736485.5|737397.5|736397.5|27
1639039670000|2021-12-09 08:47:50|737475.9|736475.9|737432.9|736432.9|737476|736476|737432.4|736432.4|28
1639039680000|2021-12-09 08:48:00|737430.5|736430.5|737406.9|736406.9|737458|736458|737385.4|736385.4|36
1639039690000|2021-12-09 08:48:10|737399.4|736399.4|737387.2|736387.2|737408.1|736408.1|737372.1|736372.1|29
1639039700000|2021-12-09 08:48:20|737393.2|736393.2|737398.5|736398.5|737402.4|736402.4|737376.8|736376.8|29
1639039710000|2021-12-09 08:48:30|737397.4|736397.4|737378.4|736378.4|737409.4|736409.4|737333.9|736333.9|30
1639039720000|2021-12-09 08:48:40|737375.1|736375.1|737375.1|736375.1|737385.3|736385.3|737368.9|736368.9|27
1639039730000|2021-12-09 08:48:50|737372.6|736372.6|737326|736326|737372.6|736372.6|737319.7|736319.7|32
1639039740000|2021-12-09 08:49:00|737320.9|736320.9|737306|736306|737340.1|736340.1|737306|736306|34
1639039750000|2021-12-09 08:49:10|737308.7|736308.7|737292.1|736292.1|737315.8|736315.8|737289.1|736289.1|25
1639039760000|2021-12-09 08:49:20|737289.1|736289.1|737271.1|736271.1|737311|736311|737265.2|736265.2|36
1639039770000|2021-12-09 08:49:30|737263.8|736263.8|737324.8|736324.8|737354.9|736354.9|737257.2|736257.2|30
1639039780000|2021-12-09 08:49:40|737328.4|736328.4|737297.4|736297.4|737328.4|736328.4|737294.7|736294.7|25
1639039790000|2021-12-09 08:49:50|737293|736293|737297.4|736297.4|737351.9|736351.9|737292.9|736292.9|31
1639039800000|2021-12-09 08:50:00|737307.1|736307.1|737286.2|736286.2|737310|736310|737273|736273|37
1639039810000|2021-12-09 08:50:10|737301.4|736301.4|737306.4|736306.4|737306.4|736306.4|737276.5|736276.5|26
1639039820000|2021-12-09 08:50:20|737303.5|736303.5|737301|736301|737312.2|736312.2|737293.1|736293.1|29
1639039830000|2021-12-09 08:50:30|737295.5|736295.5|737309.3|736309.3|737312.6|736312.6|737291.6|736291.6|27
1639039840000|2021-12-09 08:50:40|737315.6|736315.6|737417.2|736417.2|737425.2|736425.2|737292.5|736292.5|31
1639039850000|2021-12-09 08:50:50|737414.7|736414.7|737382.5|736382.5|737421.7|736421.7|737380.9|736380.9|34
1639039860000|2021-12-09 08:51:00|737386.3|736386.3|737411.5|736411.5|737428.6|736428.6|737380.2|736380.2|34
1639039870000|2021-12-09 08:51:10|737411.7|736411.7|737489.1|736489.1|737497.2|736497.2|737406.9|736406.9|21
1639039880000|2021-12-09 08:51:20|737485.9|736485.9|737485.6|736485.6|737505|736505|737479.1|736479.1|25
1639039890000|2021-12-09 08:51:30|737485|736485|737486.3|736486.3|737514.9|736514.9|737485|736485|26
1639039900000|2021-12-09 08:51:40|737484|736484|737470|736470|737485|736485|737465.3|736465.3|22
1639039910000|2021-12-09 08:51:50|737467.1|736467.1|737463.4|736463.4|737469.7|736469.7|737449.3|736449.3|21
1639039920000|2021-12-09 08:52:00|737446.4|736446.4|737455.6|736455.6|737462.5|736462.5|737435.4|736435.4|30
1639039930000|2021-12-09 08:52:10|737456.1|736456.1|737566.1|736566.1|737566.1|736566.1|737455|736455|28
1639039940000|2021-12-09 08:52:20|737559.4|736559.4|737633.3|736633.3|737731.9|736731.9|737553.6|736553.6|30
1639039950000|2021-12-09 08:52:30|737631|736631|737649.4|736649.4|737660.3|736660.3|737607.9|736607.9|37
1639039960000|2021-12-09 08:52:40|737662.9|736662.9|737648.8|736648.8|737684.2|736684.2|737647.5|736647.5|33
1639039970000|2021-12-09 08:52:50|737648.1|736648.1|737684.3|736684.3|737686.4|736686.4|737635.1|736635.1|36
1639039980000|2021-12-09 08:53:00|737679.4|736679.4|737702.8|736702.8|737706.6|736706.6|737675|736675|34
1639039990000|2021-12-09 08:53:10|737701.4|736701.4|737710.4|736710.4|737745.4|736745.4|737698.9|736698.9|29
1639040000000|2021-12-09 08:53:20|737712.5|736712.5|737697.4|736697.4|737712.5|736712.5|737679.1|736679.1|32
1639040010000|2021-12-09 08:53:30|737707.5|736707.5|737733.2|736733.2|737744.4|736744.4|737684.3|736684.3|37
1639040020000|2021-12-09 08:53:40|737732.7|736732.7|737715.3|736715.3|737732.7|736732.7|737698.2|736698.2|32
1639040030000|2021-12-09 08:53:50|737719.9|736719.9|737693.6|736693.6|737719.9|736719.9|737683.5|736683.5|24
1639040040000|2021-12-09 08:54:00|737698.3|736698.3|737656.9|736656.9|737715|736715|737635|736635|31
1639040050000|2021-12-09 08:54:10|737651.3|736651.3|737631.8|736631.8|737670|736670|737624.9|736624.9|28
1639040060000|2021-12-09 08:54:20|737631.4|736631.4|737689.1|736689.1|737696.7|736696.7|737628.8|736628.8|30
1639040070000|2021-12-09 08:54:30|737709|736709|737746.2|736746.2|737746.2|736746.2|737705.9|736705.9|33
1639040080000|2021-12-09 08:54:40|737741.5|736741.5|737618.6|736618.6|737745.9|736745.9|737595.6|736595.6|34
1639040090000|2021-12-09 08:54:50|737624.9|736624.9|737556|736556|737642|736642|737542.4|736542.4|33
1639040100000|2021-12-09 08:55:00|737535.8|736535.8|737522.8|736522.8|737554.3|736554.3|737449.7|736449.7|33
1639040110000|2021-12-09 08:55:10|737522.7|736522.7|737466|736466|737522.7|736522.7|737447.5|736447.5|32
1639040120000|2021-12-09 08:55:20|737471.9|736471.9|737348.9|736348.9|737471.9|736471.9|737304.5|736304.5|33
1639040130000|2021-12-09 08:55:30|737341.7|736341.7|737327.9|736327.9|737367.1|736367.1|737290.5|736290.5|32
1639040140000|2021-12-09 08:55:40|737321.5|736321.5|737430.5|736430.5|737439.4|736439.4|737301|736301|30
1639040150000|2021-12-09 08:55:50|737432.3|736432.3|737429.2|736429.2|737477|736477|737425.2|736425.2|32
1639040160000|2021-12-09 08:56:00|737430|736430|737487.7|736487.7|737527.1|736527.1|737430|736430|38
1639040170000|2021-12-09 08:56:10|737485.6|736485.6|737408.5|736408.5|737485.6|736485.6|737386|736386|28
1639040180000|2021-12-09 08:56:20|737427.4|736427.4|737345.5|736345.5|737427.4|736427.4|737330.8|736330.8|26
1639040190000|2021-12-09 08:56:30|737341.5|736341.5|737330.4|736330.4|737346.5|736346.5|737317.5|736317.5|25
1639040200000|2021-12-09 08:56:40|737330.7|736330.7|737402.1|736402.1|737420.7|736420.7|737319.6|736319.6|37
1639040210000|2021-12-09 08:56:50|737411.6|736411.6|737406.5|736406.5|737454.8|736454.8|737402.4|736402.4|25
1639040220000|2021-12-09 08:57:00|737391.7|736391.7|737488.9|736488.9|737519.5|736519.5|737389.6|736389.6|34
1639040230000|2021-12-09 08:57:10|737488.6|736488.6|737490|736490|737495|736495|737473.7|736473.7|24
1639040240000|2021-12-09 08:57:20|737492.7|736492.7|737470.1|736470.1|737495.6|736495.6|737467.3|736467.3|27
1639040250000|2021-12-09 08:57:30|737479.7|736479.7|737511.5|736511.5|737514.3|736514.3|737454.5|736454.5|25
1639040260000|2021-12-09 08:57:40|737509.5|736509.5|737514.1|736514.1|737523.4|736523.4|737492.4|736492.4|25
1639040270000|2021-12-09 08:57:50|737510.5|736510.5|737469.1|736469.1|737511.4|736511.4|737469.1|736469.1|27
1639040280000|2021-12-09 08:58:00|737476.2|736476.2|737489.2|736489.2|737489.2|736489.2|737453.8|736453.8|31
1639040290000|2021-12-09 08:58:10|737482.1|736482.1|737496.2|736496.2|737501.4|736501.4|737464|736464|29
1639040300000|2021-12-09 08:58:20|737504.9|736504.9|737573|736573|737590.3|736590.3|737491.7|736491.7|25
1639040310000|2021-12-09 08:58:30|737575.8|736575.8|737561.1|736561.1|737581.7|736581.7|737550.9|736550.9|22
1639040320000|2021-12-09 08:58:40|737561|736561|737559.1|736559.1|737575.3|736575.3|737556.8|736556.8|26
1639040330000|2021-12-09 08:58:50|737558.6|736558.6|737531.5|736531.5|737558.6|736558.6|737531.5|736531.5|22
1639040340000|2021-12-09 08:59:00|737527.5|736527.5|737569.6|736569.6|737571.6|736571.6|737527.5|736527.5|33
1639040350000|2021-12-09 08:59:10|737568.2|736568.2|737558.2|736558.2|737578.6|736578.6|737543.5|736543.5|28
1639040360000|2021-12-09 08:59:20|737564.8|736564.8|737573.9|736573.9|737573.9|736573.9|737554.3|736554.3|23
1639040370000|2021-12-09 08:59:30|737568.9|736568.9|737567.4|736567.4|737571.7|736571.7|737546.9|736546.9|29
1639040380000|2021-12-09 08:59:40|737561.1|736561.1|737572.7|736572.7|737583|736583|737561.1|736561.1|24
1639040390000|2021-12-09 08:59:50|737573.1|736573.1|737555.2|736555.2|737582.3|736582.3|737547.4|736547.4|25
1639040400000|2021-12-09 09:00:00|737549.2|736549.2|737553.3|736553.3|737578.7|736578.7|737549.2|736549.2|32
1639040410000|2021-12-09 09:00:10|737555.2|736555.2|737489.5|736489.5|737555.2|736555.2|737489.5|736489.5|24
1639040420000|2021-12-09 09:00:20|737502.1|736502.1|737463.3|736463.3|737502.1|736502.1|737457|736457|32
1639040430000|2021-12-09 09:00:30|737469|736469|737483|736483|737487.7|736487.7|737460.8|736460.8|29
1639040440000|2021-12-09 09:00:40|737482.8|736482.8|737376.2|736376.2|737492|736492|737374.5|736374.5|29
1639040450000|2021-12-09 09:00:50|737384.4|736384.4|737397.2|736397.2|737423.1|736423.1|737384.4|736384.4|33
1639040460000|2021-12-09 09:01:00|737398|736398|737332.5|736332.5|737407.8|736407.8|737330.3|736330.3|32
1639040470000|2021-12-09 09:01:10|737333.6|736333.6|737350.5|736350.5|737370.1|736370.1|737333.6|736333.6|38
1639040480000|2021-12-09 09:01:20|737359.1|736359.1|737330.1|736330.1|737362.1|736362.1|737325.7|736325.7|32
1639040490000|2021-12-09 09:01:30|737327.9|736327.9|737331.7|736331.7|737343.5|736343.5|737325.5|736325.5|28
1639040500000|2021-12-09 09:01:40|737325.3|736325.3|737330|736330|737346.4|736346.4|737319.1|736319.1|28
1639040510000|2021-12-09 09:01:50|737329.9|736329.9|737307.9|736307.9|737331.1|736331.1|737303.9|736303.9|25
1639040520000|2021-12-09 09:02:00|737275.7|736275.7|737260.2|736260.2|737296.8|736296.8|737259.2|736259.2|35
1639040530000|2021-12-09 09:02:10|737254.9|736254.9|737240.5|736240.5|737266.5|736266.5|737237.3|736237.3|27
1639040540000|2021-12-09 09:02:20|737247.8|736247.8|737115.7|736115.7|737254.1|736254.1|737047.7|736047.7|36
1639040550000|2021-12-09 09:02:30|737125.3|736125.3|737225.9|736225.9|737240.5|736240.5|737125.3|736125.3|38
1639040560000|2021-12-09 09:02:40|737233.6|736233.6|737183|736183|737235.9|736235.9|737176.9|736176.9|32
1639040570000|2021-12-09 09:02:50|737184.5|736184.5|737276.5|736276.5|737292.2|736292.2|737168.3|736168.3|35
1639040580000|2021-12-09 09:03:00|737273.2|736273.2|737143.6|736143.6|737273.2|736273.2|737110.9|736110.9|31
1639040590000|2021-12-09 09:03:10|737138.8|736138.8|737133.9|736133.9|737170.3|736170.3|737111.2|736111.2|32
1639040600000|2021-12-09 09:03:20|737128.4|736128.4|737184.7|736184.7|737195|736195|737125.1|736125.1|35
1639040610000|2021-12-09 09:03:30|737184.2|736184.2|737169.1|736169.1|737190.8|736190.8|737156.7|736156.7|23
1639040620000|2021-12-09 09:03:40|737165.1|736165.1|737175.9|736175.9|737191.1|736191.1|737155.5|736155.5|33
1639040630000|2021-12-09 09:03:50|737187.6|736187.6|737224.8|736224.8|737229.8|736229.8|737160.8|736160.8|35
1639040640000|2021-12-09 09:04:00|737221.1|736221.1|737269.8|736269.8|737284.7|736284.7|737200|736200|26
1639040650000|2021-12-09 09:04:10|737280.7|736280.7|737234.8|736234.8|737294.7|736294.7|737173|736173|37
1639040660000|2021-12-09 09:04:20|737224.8|736224.8|737239.7|736239.7|737243.9|736243.9|737222.8|736222.8|32
1639040670000|2021-12-09 09:04:30|737240.2|736240.2|737272.3|736272.3|737290.6|736290.6|737216.4|736216.4|37
1639040680000|2021-12-09 09:04:40|737261.5|736261.5|737265.6|736265.6|737291.6|736291.6|737261.5|736261.5|26
1639040690000|2021-12-09 09:04:50|737264.8|736264.8|737279|736279|737291.6|736291.6|737264.8|736264.8|26
1639040700000|2021-12-09 09:05:00|737295.4|736295.4|737295.7|736295.7|737331.4|736331.4|737279.3|736279.3|35
1639040710000|2021-12-09 09:05:10|737284.4|736284.4|737291|736291|737324|736324|737269.1|736269.1|33
1639040720000|2021-12-09 09:05:20|737295.6|736295.6|737352.8|736352.8|737357.1|736357.1|737295.6|736295.6|34
1639040730000|2021-12-09 09:05:30|737346.1|736346.1|737336.1|736336.1|737381.2|736381.2|737334.2|736334.2|29
1639040740000|2021-12-09 09:05:40|737332.4|736332.4|737378.4|736378.4|737378.4|736378.4|737314.5|736314.5|25
1639040750000|2021-12-09 09:05:50|737660.3|736660.3|737574|736574|738206.2|736662.8|737571.8|736198.2|35
1639040760000|2021-12-09 09:06:00|737592.4|736592.4|737592.9|736592.9|737604.8|736604.8|737483|736483|37
1639040770000|2021-12-09 09:06:10|737589|736589|737608.3|736608.3|737615.3|736615.3|737520|736520|34
1639040780000|2021-12-09 09:06:20|737605.1|736605.1|737495.8|736495.8|737605.1|736605.1|737489.5|736489.5|32
1639040790000|2021-12-09 09:06:30|737493.8|736493.8|737498|736498|737524.8|736524.8|737479.2|736479.2|21
1639040800000|2021-12-09 09:06:40|737510.9|736510.9|737451.3|736451.3|737510.9|736510.9|737413.7|736413.7|26
1639040810000|2021-12-09 09:06:50|737452.7|736452.7|737517.9|736517.9|737618.8|736618.8|737450.4|736450.4|31
1639040820000|2021-12-09 09:07:00|737525|736525|737561|736561|737579.4|736579.4|737510.4|736510.4|33
1639040830000|2021-12-09 09:07:10|737562.8|736562.8|737536.1|736536.1|737615|736615|737516|736516|28
1639040840000|2021-12-09 09:07:20|737542.3|736542.3|737546.3|736546.3|737550.6|736550.6|737514.6|736514.6|32
1639040850000|2021-12-09 09:07:30|737542.2|736542.2|737623.3|736623.3|737670.8|736670.8|737542.2|736542.2|35
1639040860000|2021-12-09 09:07:40|737625.7|736625.7|737492.4|736492.4|737625.7|736625.7|737485.4|736485.4|29
1639040870000|2021-12-09 09:07:50|737491.7|736491.7|737544.6|736544.6|737552.4|736552.4|737487.9|736487.9|30
1639040880000|2021-12-09 09:08:00|737544.5|736544.5|737630|736630|737649.2|736649.2|737544|736544|38
1639040890000|2021-12-09 09:08:10|737629.5|736629.5|737663|736663|737666.9|736666.9|737625.6|736625.6|32
1639040900000|2021-12-09 09:08:20|737662.9|736662.9|737562.9|736562.9|737664.7|736664.7|737556.5|736556.5|26
1639040910000|2021-12-09 09:08:30|737567.8|736567.8|737560.1|736560.1|737573.8|736573.8|737554.3|736554.3|24
1639040920000|2021-12-09 09:08:40|737561.5|736561.5|737517.2|736517.2|737562.4|736562.4|737514.1|736514.1|24
1639040930000|2021-12-09 09:08:50|737515.7|736515.7|737488.5|736488.5|737520.2|736520.2|737481.6|736481.6|22
1639040940000|2021-12-09 09:09:00|737488.1|736488.1|737454.6|736454.6|737510.2|736510.2|737377.3|736377.3|30
1639040950000|2021-12-09 09:09:10|737459.6|736459.6|737468.5|736468.5|737503.9|736503.9|737453.4|736453.4|33
1639040960000|2021-12-09 09:09:20|737474.4|736474.4|737660.2|736660.2|737682.4|736682.4|737474.4|736474.4|26
1639040970000|2021-12-09 09:09:30|737659.9|736659.9|737665.1|736665.1|737677.8|736677.8|737587.3|736587.3|23
1639040980000|2021-12-09 09:09:40|737670.1|736670.1|737600.7|736600.7|737671.9|736671.9|737582.8|736582.8|30
1639040990000|2021-12-09 09:09:50|737599.7|736599.7|737549.4|736549.4|737621.6|736621.6|737536.2|736536.2|27
1639041000000|2021-12-09 09:10:00|737560.5|736560.5|737636.4|736636.4|737647|736647|737550.5|736550.5|36
1639041010000|2021-12-09 09:10:10|737644.1|736644.1|737663.3|736663.3|737680.6|736680.6|737641.2|736641.2|32
1639041020000|2021-12-09 09:10:20|737576|736576|737589.1|736589.1|737591.4|736591.4|737559|736559|35
1639041030000|2021-12-09 09:10:30|737588.7|736588.7|737582.4|736582.4|737588.7|736588.7|737579.1|736579.1|26
1639041040000|2021-12-09 09:10:40|737581.9|736581.9|737688.4|736688.4|737699.7|736699.7|737580.1|736580.1|25
1639041050000|2021-12-09 09:10:50|737687.1|736687.1|737705.9|736705.9|737709.2|736709.2|737599|736599|25
1639041060000|2021-12-09 09:11:00|737704.7|736704.7|737636.5|736636.5|737740.4|736740.4|737623.2|736623.2|35
1639041070000|2021-12-09 09:11:10|737633.5|736633.5|737635.6|736635.6|737641.8|736641.8|737625.1|736625.1|31
1639041080000|2021-12-09 09:11:20|737633.5|736633.5|737626.6|736626.6|737637.3|736637.3|737626.6|736626.6|16
1639041090000|2021-12-09 09:11:30|737634.2|736634.2|737621.9|736621.9|737634.2|736634.2|737569.6|736569.6|31
1639041100000|2021-12-09 09:11:40|737620.1|736620.1|737587.9|736587.9|737620.1|736620.1|737587.5|736587.5|34
1639041110000|2021-12-09 09:11:50|737597.8|736597.8|737628.3|736628.3|737635.6|736635.6|737592.1|736592.1|26
1639041120000|2021-12-09 09:12:00|737645.6|736645.6|737721.7|736721.7|737739.6|736739.6|737645.6|736645.6|35
1639041130000|2021-12-09 09:12:10|737721.9|736721.9|737695.5|736695.5|737721.9|736721.9|737675|736675|25
1639041140000|2021-12-09 09:12:20|737698|736698|737603.9|736603.9|738118.3|736719.8|737599.6|736100.6|33
1639041150000|2021-12-09 09:12:30|737602.2|736602.2|737559.5|736559.5|738084.5|736633.5|737552.8|736077.4|34
1639041160000|2021-12-09 09:12:40|737569.6|736569.6|737642.6|736642.6|737682.5|736682.5|737568.2|736568.2|38
1639041170000|2021-12-09 09:12:50|737661|736661|737667.1|736667.1|737680|736680|737541.9|736541.9|37
1639041180000|2021-12-09 09:13:00|737672.6|736672.6|737612.8|736612.8|737748.5|736748.5|737612.8|736612.8|38
1639041190000|2021-12-09 09:13:10|737606.1|736606.1|737572.4|736572.4|737616.5|736616.5|737564.5|736564.5|29
1639041200000|2021-12-09 09:13:20|737571.7|736571.7|737667.5|736667.5|737678.8|736678.8|737571.7|736571.7|28
1639041210000|2021-12-09 09:13:30|737675.7|736675.7|737766.2|736766.2|737766.2|736766.2|737661.4|736661.4|35
1639041220000|2021-12-09 09:13:40|737769.6|736769.6|737752|736752|737778.4|736778.4|737745|736745|28
1639041230000|2021-12-09 09:13:50|737763.5|736763.5|737713.9|736713.9|737773.5|736773.5|737698.6|736698.6|29
1639041240000|2021-12-09 09:14:00|737706|736706|737689.6|736689.6|737725.4|736725.4|737672.6|736672.6|26
1639041250000|2021-12-09 09:14:10|737689.7|736689.7|737719.5|736719.5|737719.5|736719.5|737670|736670|27
1639041260000|2021-12-09 09:14:20|737690.4|736690.4|737700|736700|737703.1|736703.1|737682.8|736682.8|26
1639041270000|2021-12-09 09:14:30|737702.5|736702.5|737754.9|736754.9|737763.8|736763.8|737677.5|736677.5|25
1639041280000|2021-12-09 09:14:40|737775.3|736775.3|737728.1|736728.1|737792.3|736792.3|737714.8|736714.8|22
1639041290000|2021-12-09 09:14:50|737731.1|736731.1|737716.2|736716.2|737731.1|736731.1|737712.4|736712.4|24
1639041300000|2021-12-09 09:15:00|737715.8|736715.8|737708.2|736708.2|737723.6|736723.6|737703.1|736703.1|26
1639041310000|2021-12-09 09:15:10|737710.3|736710.3|737698.8|736698.8|737717.2|736717.2|737698.8|736698.8|21
1639041320000|2021-12-09 09:15:20|737696.3|736696.3|737714.6|736714.6|737714.6|736714.6|737692.2|736692.2|16
1639041330000|2021-12-09 09:15:30|737713.1|736713.1|737712.6|736712.6|737725.2|736725.2|737712.6|736712.6|17
1639041340000|2021-12-09 09:15:40|737718.7|736718.7|737738.9|736738.9|737738.9|736738.9|737705|736705|25
1639041350000|2021-12-09 09:15:50|737735.7|736735.7|737759.5|736759.5|737759.5|736759.5|737698|736698|25
1639041360000|2021-12-09 09:16:00|737753.6|736753.6|737724|736724|737771.3|736771.3|737724|736724|25
1639041370000|2021-12-09 09:16:10|737742.3|736742.3|737752.8|736752.8|737776.6|736776.6|737732.2|736732.2|25
1639041380000|2021-12-09 09:16:20|737746.6|736746.6|737747.9|736747.9|737759.5|736759.5|737745.4|736745.4|23
1639041390000|2021-12-09 09:16:30|737744.8|736744.8|737719.8|736719.8|737744.8|736744.8|737716|736716|29
1639041400000|2021-12-09 09:16:40|737720.1|736720.1|737733.8|736733.8|737743.6|736743.6|737702.6|736702.6|29
1639041410000|2021-12-09 09:16:50|737730.9|736730.9|737742|736742|737749.5|736749.5|737730.9|736730.9|25
1639041420000|2021-12-09 09:17:00|737745.2|736745.2|737737.3|736737.3|737746|736746|737733|736733|23
1639041430000|2021-12-09 09:17:10|737739.7|736739.7|737746.4|736746.4|737750.8|736750.8|737738.5|736738.5|14
1639041440000|2021-12-09 09:17:20|737750.5|736750.5|737751.3|736751.3|737760|736760|737742|736742|16
1639041450000|2021-12-09 09:17:30|737747.3|736747.3|737748.7|736748.7|737750.4|736750.4|737746|736746|11
1639041460000|2021-12-09 09:17:40|737751.6|736751.6|737749.3|736749.3|737751.6|736751.6|737748.5|736748.5|9
1639041470000|2021-12-09 09:17:50|737748.5|736748.5|737718.1|736718.1|737750.7|736750.7|737718.1|736718.1|12
1639041480000|2021-12-09 09:18:00|737717.8|736717.8|737702.2|736702.2|737737.7|736737.7|737696.9|736696.9|30
1639041490000|2021-12-09 09:18:10|737704.7|736704.7|737652.4|736652.4|737709.5|736709.5|737652.4|736652.4|24
1639041500000|2021-12-09 09:18:20|737650.5|736650.5|737631.8|736631.8|737655.8|736655.8|737624|736624|28
1639041510000|2021-12-09 09:18:30|737631.4|736631.4|737582.6|736582.6|737631.4|736631.4|737538.9|736538.9|37
1639041520000|2021-12-09 09:18:40|737574.1|736574.1|737566.9|736566.9|737576.4|736576.4|737556.9|736556.9|25
1639041530000|2021-12-09 09:18:50|737562.1|736562.1|737568.3|736568.3|737580.1|736580.1|737536|736536|26
1639041540000|2021-12-09 09:19:00|737568.1|736568.1|737568.9|736568.9|737599.7|736599.7|737563.3|736563.3|27
1639041550000|2021-12-09 09:19:10|737581.2|736581.2|737525.4|736525.4|737582.5|736582.5|737524.1|736524.1|27
1639041560000|2021-12-09 09:19:20|737516.6|736516.6|737497.5|736497.5|737516.6|736516.6|737481.7|736481.7|30
1639041570000|2021-12-09 09:19:30|737501.6|736501.6|737476|736476|737501.6|736501.6|737469.8|736469.8|28
1639041580000|2021-12-09 09:19:40|737495.6|736495.6|737484.6|736484.6|737507.5|736507.5|737477.9|736477.9|28
1639041590000|2021-12-09 09:19:50|737494.3|736494.3|737517.8|736517.8|737580.3|736580.3|737485.2|736485.2|32
1639041600000|2021-12-09 09:20:00|737533.8|736533.8|737542.2|736542.2|737554|736554|737512.7|736512.7|35
1639041610000|2021-12-09 09:20:10|737550.8|736550.8|737582.1|736582.1|737588.9|736588.9|737535.3|736535.3|26
1639041620000|2021-12-09 09:20:20|737581.4|736581.4|737570.8|736570.8|737598.9|736598.9|737534.9|736534.9|25
1639041630000|2021-12-09 09:20:30|737582.5|736582.5|737617.2|736617.2|737619.1|736619.1|737582.5|736582.5|28
1639041640000|2021-12-09 09:20:40|737616.5|736616.5|737649.2|736649.2|737653.4|736653.4|737604.7|736604.7|17
1639041650000|2021-12-09 09:20:50|737648.5|736648.5|737651|736651|737654.2|736654.2|737644.2|736644.2|25
1639041660000|2021-12-09 09:21:00|737654.7|736654.7|737626.2|736626.2|737658.4|736658.4|737602.9|736602.9|35
1639041670000|2021-12-09 09:21:10|737634.8|736634.8|737652.5|736652.5|737659.6|736659.6|737628.9|736628.9|28
1639041680000|2021-12-09 09:21:20|737657.7|736657.7|737677.6|736677.6|737693.2|736693.2|737657.7|736657.7|22
1639041690000|2021-12-09 09:21:30|737680.2|736680.2|737674.4|736674.4|737690|736690|737672.6|736672.6|19
1639041700000|2021-12-09 09:21:40|737671.7|736671.7|737669.3|736669.3|737694.7|736694.7|737665.2|736665.2|27
1639041710000|2021-12-09 09:21:50|737677.6|736677.6|737664.8|736664.8|737684.6|736684.6|737660.2|736660.2|20
1639041720000|2021-12-09 09:22:00|737669.3|736669.3|737664.2|736664.2|737672|736672|737655.2|736655.2|25
1639041730000|2021-12-09 09:22:10|737657.9|736657.9|737662.9|736662.9|737686.7|736686.7|737654.9|736654.9|33
1639041740000|2021-12-09 09:22:20|737664.1|736664.1|737636.7|736636.7|737667|736667|737634.2|736634.2|18
1639041750000|2021-12-09 09:22:30|737643.3|736643.3|737632.3|736632.3|737650.5|736650.5|737631.5|736631.5|27
1639041760000|2021-12-09 09:22:40|737632.4|736632.4|737604.6|736604.6|737639.4|736639.4|737594.1|736594.1|32
1639041770000|2021-12-09 09:22:50|737605.2|736605.2|737609.6|736609.6|737619.6|736619.6|737602.9|736602.9|22
1639041780000|2021-12-09 09:23:00|737610.4|736610.4|737607.3|736607.3|737611.9|736611.9|737593.5|736593.5|28
1639041790000|2021-12-09 09:23:10|737606.7|736606.7|737606.5|736606.5|737622.2|736622.2|737605.5|736605.5|22
1639041800000|2021-12-09 09:23:20|737609.4|736609.4|737605.8|736605.8|737615.8|736615.8|737605.7|736605.7|24
1639041810000|2021-12-09 09:23:30|737617.5|736617.5|737649.4|736649.4|737652.3|736652.3|737607.7|736607.7|22
1639041820000|2021-12-09 09:23:40|737648.5|736648.5|737623.5|736623.5|737664.2|736664.2|737623.5|736623.5|24
1639041830000|2021-12-09 09:23:50|737623.3|736623.3|737577.2|736577.2|737632.1|736632.1|737577.2|736577.2|20
1639041840000|2021-12-09 09:24:00|737579|736579|737624.2|736624.2|737645.5|736645.5|737579|736579|32
1639041850000|2021-12-09 09:24:10|737623.9|736623.9|737622.9|736622.9|737624.5|736624.5|737614.8|736614.8|15
1639041860000|2021-12-09 09:24:20|737621.6|736621.6|737596.1|736596.1|737631.8|736631.8|737586.1|736586.1|18
1639041870000|2021-12-09 09:24:30|737587.4|736587.4|737609.5|736609.5|737620.7|736620.7|737580.4|736580.4|26
1639041880000|2021-12-09 09:24:40|737602.1|736602.1|737534.3|736534.3|737605.2|736605.2|737523.8|736523.8|22
1639041890000|2021-12-09 09:24:50|737537.7|736537.7|737533.5|736533.5|737549.6|736549.6|737504.2|736504.2|24
1639041900000|2021-12-09 09:25:00|737545|736545|737518.6|736518.6|737545|736545|737518.6|736518.6|15
1639041910000|2021-12-09 09:25:10|737521.2|736521.2|737523|736523|737536.3|736536.3|737508.1|736508.1|29
1639041920000|2021-12-09 09:25:20|737522.3|736522.3|737517.4|736517.4|737529.7|736529.7|737517|736517|17
1639041930000|2021-12-09 09:25:30|737516.5|736516.5|737470.7|736470.7|737517.8|736517.8|737469.9|736469.9|27
1639041940000|2021-12-09 09:25:40|737479.4|736479.4|737466.8|736466.8|737480|736480|737460.9|736460.9|19
1639041950000|2021-12-09 09:25:50|737475.7|736475.7|737481.1|736481.1|737482.2|736482.2|737474.3|736474.3|19
1639041960000|2021-12-09 09:26:00|737483.8|736483.8|737475.4|736475.4|737494|736494|737472.5|736472.5|14
1639041970000|2021-12-09 09:26:10|737481.8|736481.8|737473.5|736473.5|737486.1|736486.1|737463|736463|23
1639041980000|2021-12-09 09:26:20|737473.6|736473.6|737495|736495|737495|736495|737461.6|736461.6|17
1639041990000|2021-12-09 09:26:30|737485.2|736485.2|737477.9|736477.9|737485.2|736485.2|737471.9|736471.9|24
1639042000000|2021-12-09 09:26:40|737478.6|736478.6|737480.2|736480.2|737508.4|736508.4|737475.7|736475.7|29
1639042010000|2021-12-09 09:26:50|737481.4|736481.4|737499.7|736499.7|737511.5|736511.5|737479.4|736479.4|32
1639042020000|2021-12-09 09:27:00|737491.9|736491.9|737509.6|736509.6|737512.5|736512.5|737479.9|736479.9|23
1639042030000|2021-12-09 09:27:10|737499.7|736499.7|737440.8|736440.8|737513.2|736513.2|737437.5|736437.5|23
1639042040000|2021-12-09 09:27:20|737440.9|736440.9|737443.1|736443.1|737451.6|736451.6|737438.5|736438.5|11
1639042050000|2021-12-09 09:27:30|737446.5|736446.5|737457|736457|737477.9|736477.9|737442.2|736442.2|26
1639042060000|2021-12-09 09:27:40|737446.7|736446.7|737468.4|736468.4|737468.4|736468.4|737425|736425|29
1639042070000|2021-12-09 09:27:50|737467.5|736467.5|737503|736503|737514.1|736514.1|737467.5|736467.5|28
1639042080000|2021-12-09 09:28:00|737503.3|736503.3|737512.5|736512.5|737545.2|736545.2|737496.4|736496.4|33
1639042090000|2021-12-09 09:28:10|737523|736523|737497.6|736497.6|737525.8|736525.8|737493|736493|26
1639042100000|2021-12-09 09:28:20|737498.8|736498.8|737530.7|736530.7|737546.6|736546.6|737498.8|736498.8|30
1639042110000|2021-12-09 09:28:30|737531.2|736531.2|737528.6|736528.6|737538.2|736538.2|737522.5|736522.5|32
1639042120000|2021-12-09 09:28:40|737527.9|736527.9|737521.7|736521.7|737552|736552|737501.9|736501.9|35
1639042130000|2021-12-09 09:28:50|737526|736526|737526.8|736526.8|737533.7|736533.7|737496.9|736496.9|31
1639042140000|2021-12-09 09:29:00|737524.5|736524.5|737565.4|736565.4|737579.5|736579.5|737524.5|736524.5|34
1639042150000|2021-12-09 09:29:10|737578.8|736578.8|737642.1|736642.1|737659.9|736659.9|737578.8|736578.8|34
1639042160000|2021-12-09 09:29:20|737640.1|736640.1|737643.6|736643.6|737656.9|736656.9|737633.9|736633.9|27
1639042170000|2021-12-09 09:29:30|737660|736660|737634.2|736634.2|737674.8|736674.8|737634.2|736634.2|27
1639042180000|2021-12-09 09:29:40|737673.9|736673.9|737654|736654|737673.9|736673.9|737640.4|736640.4|28
1639042190000|2021-12-09 09:29:50|737647.6|736647.6|737647.4|736647.4|737682.2|736682.2|737624.5|736624.5|24
1639042200000|2021-12-09 09:30:00|737642.2|736642.2|737662.1|736662.1|737673|736673|737635.3|736635.3|30
1639042210000|2021-12-09 09:30:10|737665.1|736665.1|737651.3|736651.3|737673.8|736673.8|737625.6|736625.6|31
1639042220000|2021-12-09 09:30:20|737660|736660|737660.3|736660.3|737666.9|736666.9|737651.8|736651.8|28
1639042230000|2021-12-09 09:30:30|737655|736655|737640.7|736640.7|737673.2|736673.2|737640.7|736640.7|23
1639042240000|2021-12-09 09:30:40|737657.2|736657.2|737664.9|736664.9|737672.5|736672.5|737642.8|736642.8|22
1639042250000|2021-12-09 09:30:50|737668.8|736668.8|737673|736673|737690.4|736690.4|737656|736656|23
1639042260000|2021-12-09 09:31:00|737663.8|736663.8|737658|736658|737679.8|736679.8|737645.9|736645.9|28
1639042270000|2021-12-09 09:31:10|737656|736656|737638.6|736638.6|737659.4|736659.4|737633.3|736633.3|28
1639042280000|2021-12-09 09:31:20|737639.9|736639.9|737674.1|736674.1|737675|736675|737625.4|736625.4|31
1639042290000|2021-12-09 09:31:30|737668.6|736668.6|737586.8|736586.8|737671.6|736671.6|737549.1|736549.1|31
1639042300000|2021-12-09 09:31:40|737599.4|736599.4|737570.7|736570.7|737600.9|736600.9|737569.3|736569.3|18
1639042310000|2021-12-09 09:31:50|737582.6|736582.6|737604.7|736604.7|737634|736634|737577.1|736577.1|31
1639042320000|2021-12-09 09:32:00|737607.6|736607.6|737534|736534|737629.5|736629.5|737526.1|736526.1|32
1639042330000|2021-12-09 09:32:10|737533.7|736533.7|737481.2|736481.2|737543.8|736543.8|737470.1|736470.1|27
1639042340000|2021-12-09 09:32:20|737480.8|736480.8|737231.6|736231.6|737480.8|736480.8|737230.5|736230.5|37
1639042350000|2021-12-09 09:32:30|737229.8|736229.8|737276.6|736276.6|737327.2|736327.2|737229.8|736229.8|30
1639042360000|2021-12-09 09:32:40|737289.4|736289.4|737246.3|736246.3|737289.8|736289.8|737230.3|736230.3|33
1639042370000|2021-12-09 09:32:50|737245.1|736245.1|737221|736221|737292.2|736292.2|737220.2|736220.2|30
1639042380000|2021-12-09 09:33:00|737207.1|736207.1|737183.3|736183.3|737231.2|736231.2|737181.5|736181.5|32
1639042390000|2021-12-09 09:33:10|737167.2|736167.2|737198.6|736198.6|737212.6|736212.6|737078.2|736078.2|34
1639042400000|2021-12-09 09:33:20|737205.7|736205.7|737296.9|736296.9|737324.9|736324.9|737196.2|736196.2|32
1639042410000|2021-12-09 09:33:30|737293.2|736293.2|737281.7|736281.7|737294.1|736294.1|737263.4|736263.4|22
1639042420000|2021-12-09 09:33:40|737277.9|736277.9|737357.5|736357.5|737370.7|736370.7|737277.9|736277.9|28
1639042430000|2021-12-09 09:33:50|737364.4|736364.4|737289.6|736289.6|737364.4|736364.4|737229.2|736229.2|30
1639042440000|2021-12-09 09:34:00|737282.7|736282.7|737246|736246|737295.5|736295.5|737234.2|736234.2|25
1639042450000|2021-12-09 09:34:10|737242.6|736242.6|737212.9|736212.9|737260.5|736260.5|737211.7|736211.7|26
1639042460000|2021-12-09 09:34:20|737227|736227|737218.8|736218.8|737232.4|736232.4|737213.9|736213.9|25
1639042470000|2021-12-09 09:34:30|737223.9|736223.9|737219.6|736219.6|737265.1|736265.1|737218.6|736218.6|24
1639042480000|2021-12-09 09:34:40|737215.5|736215.5|737241.6|736241.6|737276.6|736276.6|737215.5|736215.5|29
1639042490000|2021-12-09 09:34:50|737256.3|736256.3|737247.9|736247.9|737260.3|736260.3|737220.4|736220.4|23
1639042500000|2021-12-09 09:35:00|737251.7|736251.7|737161.7|736161.7|737251.7|736251.7|737158.5|736158.5|30
1639042510000|2021-12-09 09:35:10|737162.1|736162.1|737161.2|736161.2|737167.3|736167.3|737159.7|736159.7|16
1639042520000|2021-12-09 09:35:20|737178.5|736178.5|737324.4|736324.4|737334.8|736334.8|737170.7|736170.7|29
1639042530000|2021-12-09 09:35:30|737325.2|736325.2|737328.3|736328.3|737328.3|736328.3|737319.7|736319.7|21
1639042540000|2021-12-09 09:35:40|737345.9|736345.9|737342.3|736342.3|737351.2|736351.2|737338.1|736338.1|23
1639042550000|2021-12-09 09:35:50|737344.8|736344.8|737347.4|736347.4|737352.5|736352.5|737344.4|736344.4|22
1639042560000|2021-12-09 09:36:00|737342.8|736342.8|737336.3|736336.3|737344.9|736344.9|737331.7|736331.7|20
1639042570000|2021-12-09 09:36:10|737344.6|736344.6|737325|736325|737344.6|736344.6|737318.5|736318.5|17
1639042580000|2021-12-09 09:36:20|737317.5|736317.5|737311.8|736311.8|737352.6|736352.6|737305.4|736305.4|24
1639042590000|2021-12-09 09:36:30|737333.2|736333.2|737276.1|736276.1|737333.2|736333.2|737274.5|736274.5|31
1639042600000|2021-12-09 09:36:40|737276.2|736276.2|737279.7|736279.7|737280.5|736280.5|737274.9|736274.9|20
1639042610000|2021-12-09 09:36:50|737282.2|736282.2|737279.2|736279.2|737286.3|736286.3|737278.1|736278.1|20
1639042620000|2021-12-09 09:37:00|737279|736279|737270.5|736270.5|737289.5|736289.5|737266.8|736266.8|20
1639042630000|2021-12-09 09:37:10|737283.2|736283.2|737287.9|736287.9|737294.4|736294.4|737271.1|736271.1|25
1639042640000|2021-12-09 09:37:20|737291.8|736291.8|737309.1|736309.1|737309.1|736309.1|737291.1|736291.1|26
1639042650000|2021-12-09 09:37:30|737308.3|736308.3|737304.1|736304.1|737309.4|736309.4|737292.5|736292.5|20
1639042660000|2021-12-09 09:37:40|737304.7|736304.7|737376.7|736376.7|737377.2|736377.2|737304.7|736304.7|25
1639042670000|2021-12-09 09:37:50|737379.6|736379.6|737384.6|736384.6|737386.5|736386.5|737374.9|736374.9|25
1639042680000|2021-12-09 09:38:00|737386.1|736386.1|737448.3|736448.3|737470.6|736470.6|737384.4|736384.4|22
1639042690000|2021-12-09 09:38:10|737454.7|736454.7|737435.6|736435.6|737454.7|736454.7|737429.9|736429.9|30
1639042700000|2021-12-09 09:38:20|737430.8|736430.8|737410.2|736410.2|737443.9|736443.9|737402|736402|28
1639042710000|2021-12-09 09:38:30|737408.7|736408.7|737382.2|736382.2|737408.8|736408.8|737365.9|736365.9|25
1639042720000|2021-12-09 09:38:40|737379.9|736379.9|737398.4|736398.4|737411.9|736411.9|737371.9|736371.9|30
1639042730000|2021-12-09 09:38:50|737405.5|736405.5|737400.4|736400.4|737410.4|736410.4|737397|736397|18
1639042740000|2021-12-09 09:39:00|737405.7|736405.7|737444.3|736444.3|737467.6|736467.6|737405.7|736405.7|20
1639042750000|2021-12-09 09:39:10|737441|736441|737445.9|736445.9|737465.3|736465.3|737436.1|736436.1|22
1639042760000|2021-12-09 09:39:20|737449.5|736449.5|737514.2|736514.2|737516.6|736516.6|737444.6|736444.6|33
1639042770000|2021-12-09 09:39:30|737496.2|736496.2|737505.6|736505.6|737576.7|736576.7|737483.7|736483.7|31
1639042780000|2021-12-09 09:39:40|737510.2|736510.2|737432.5|736432.5|737510.2|736510.2|737416.5|736416.5|28
1639042790000|2021-12-09 09:39:50|737431.4|736431.4|737458.2|736458.2|737466.2|736466.2|737429.8|736429.8|24
1639042800000|2021-12-09 09:40:00|737450.5|736450.5|737453|736453|737476.1|736476.1|737433|736433|26
1639042810000|2021-12-09 09:40:10|737475.7|736475.7|737450.7|736450.7|737475.7|736475.7|737447|736447|16
1639042820000|2021-12-09 09:40:20|737474.5|736474.5|737487.6|736487.6|737492|736492|737466.5|736466.5|28
1639042830000|2021-12-09 09:40:30|737508.5|736508.5|737493.1|736493.1|737516.3|736516.3|737493.1|736493.1|29
1639042840000|2021-12-09 09:40:40|737493.7|736493.7|737453.2|736453.2|737503.2|736503.2|737445.4|736445.4|25
1639042850000|2021-12-09 09:40:50|737445.6|736445.6|737409|736409|737451.8|736451.8|737403.3|736403.3|29
1639042860000|2021-12-09 09:41:00|737412.5|736412.5|737406.3|736406.3|737436.3|736436.3|737406.3|736406.3|27
1639042870000|2021-12-09 09:41:10|737404.7|736404.7|737407.1|736407.1|737430|736430|737397|736397|18
1639042880000|2021-12-09 09:41:20|737408.6|736408.6|737370.8|736370.8|737408.6|736408.6|737370.8|736370.8|18
1639042890000|2021-12-09 09:41:30|737381|736381|737492.8|736492.8|737567.4|736567.4|737381|736381|29
1639042900000|2021-12-09 09:41:40|737496.9|736496.9|737487.3|736487.3|737504.5|736504.5|737466.8|736466.8|29
1639042910000|2021-12-09 09:41:50|737549.8|736549.8|737537.3|736537.3|737549.8|736549.8|737530|736530|22
1639042920000|2021-12-09 09:42:00|737537.9|736537.9|737534.8|736534.8|737539.6|736539.6|737531.7|736531.7|13
1639042930000|2021-12-09 09:42:10|737533.9|736533.9|737502.9|736502.9|737534.8|736534.8|737477.6|736477.6|23
1639042940000|2021-12-09 09:42:20|737510.5|736510.5|737455.7|736455.7|737510.5|736510.5|737452.8|736452.8|27
1639042950000|2021-12-09 09:42:30|737454.8|736454.8|737373.6|736373.6|737454.8|736454.8|737362.4|736362.4|25
1639042960000|2021-12-09 09:42:40|737378|736378|737373.3|736373.3|737378.5|736378.5|737373.3|736373.3|18
1639042970000|2021-12-09 09:42:50|737371|736371|737364.5|736364.5|737373.7|736373.7|737362.3|736362.3|20
1639042980000|2021-12-09 09:43:00|737365.8|736365.8|737345.2|736345.2|737366.8|736366.8|737345.2|736345.2|16
1639042990000|2021-12-09 09:43:10|737356.5|736356.5|737354.2|736354.2|737363.3|736363.3|737343.2|736343.2|20
1639043000000|2021-12-09 09:43:20|737354.1|736354.1|737346.4|736346.4|737362.7|736362.7|737343.2|736343.2|28
1639043010000|2021-12-09 09:43:30|737347.3|736347.3|737358.2|736358.2|737358.8|736358.8|737340.9|736340.9|23
1639043020000|2021-12-09 09:43:40|737361.8|736361.8|737371.7|736371.7|737376.9|736376.9|737361.8|736361.8|21
1639043030000|2021-12-09 09:43:50|737373.5|736373.5|737363.7|736363.7|737376.7|736376.7|737361.8|736361.8|18
1639043040000|2021-12-09 09:44:00|737361.6|736361.6|737245|736245|737368.4|736368.4|737245|736245|24
1639043050000|2021-12-09 09:44:10|737248.3|736248.3|737242.8|736242.8|737252.7|736252.7|737242.6|736242.6|14
1639043060000|2021-12-09 09:44:20|737245.6|736245.6|737220.2|736220.2|737245.6|736245.6|737200.2|736200.2|23
1639043070000|2021-12-09 09:44:30|737193.8|736193.8|737193|736193|737207.7|736207.7|737190.3|736190.3|29
1639043080000|2021-12-09 09:44:40|737198.4|736198.4|737184.7|736184.7|737211.7|736211.7|737163.1|736163.1|28
1639043090000|2021-12-09 09:44:50|737194.2|736194.2|737183|736183|737199.2|736199.2|737183|736183|28
1639043100000|2021-12-09 09:45:00|737185.4|736185.4|737204.5|736204.5|737205.6|736205.6|737177.6|736177.6|29
1639043110000|2021-12-09 09:45:10|737258.7|736258.7|737276.5|736276.5|737289|736289|737251.3|736251.3|28
1639043120000|2021-12-09 09:45:20|737268.7|736268.7|737274.7|736274.7|737313.2|736313.2|737268.7|736268.7|29
1639043130000|2021-12-09 09:45:30|737276.6|736276.6|737180.1|736180.1|737276.6|736276.6|737177.7|736177.7|30
1639043140000|2021-12-09 09:45:40|737179.1|736179.1|737174.8|736174.8|737205.8|736205.8|737174.6|736174.6|25
1639043150000|2021-12-09 09:45:50|737174.9|736174.9|737150.7|736150.7|737179|736179|737149.3|736149.3|25
1639043160000|2021-12-09 09:46:00|737152.2|736152.2|737155.6|736155.6|737160.1|736160.1|737149|736149|20
1639043170000|2021-12-09 09:46:10|737156.4|736156.4|737138.1|736138.1|737158.7|736158.7|737128.8|736128.8|20
1639043180000|2021-12-09 09:46:20|737139.3|736139.3|737127.7|736127.7|737139.7|736139.7|737127.7|736127.7|18
1639043190000|2021-12-09 09:46:30|737087.4|736087.4|737111.2|736111.2|737134.1|736134.1|737074.2|736074.2|28
1639043200000|2021-12-09 09:46:40|737113.5|736113.5|737219.1|736219.1|737219.1|736219.1|737092.6|736092.6|34
1639043210000|2021-12-09 09:46:50|737216.2|736216.2|737155.5|736155.5|737223.9|736223.9|737146.5|736146.5|28
1639043220000|2021-12-09 09:47:00|737156.6|736156.6|737209.7|736209.7|737227|736227|737151.6|736151.6|33
1639043230000|2021-12-09 09:47:10|737202.9|736202.9|737185.1|736185.1|737202.9|736202.9|737176.8|736176.8|23
1639043240000|2021-12-09 09:47:20|737187.8|736187.8|737255|736255|737264.1|736264.1|737187|736187|29
1639043250000|2021-12-09 09:47:30|737263.7|736263.7|737243.5|736243.5|737272.1|736272.1|737243.5|736243.5|19
1639043260000|2021-12-09 09:47:40|737272.4|736272.4|737267.5|736267.5|737278.7|736278.7|737260.4|736260.4|25
1639043270000|2021-12-09 09:47:50|737271.9|736271.9|737225.3|736225.3|737292.5|736292.5|737225.3|736225.3|27
1639043280000|2021-12-09 09:48:00|737247.5|736247.5|737284.6|736284.6|737293.5|736293.5|737225.8|736225.8|31
1639043290000|2021-12-09 09:48:10|737294.5|736294.5|737301.1|736301.1|737305.2|736305.2|737291.2|736291.2|20
1639043300000|2021-12-09 09:48:20|737306.7|736306.7|737314.5|736314.5|737317.5|736317.5|737279.1|736279.1|25
1639043310000|2021-12-09 09:48:30|737318.9|736318.9|737315.6|736315.6|737346|736346|737301.4|736301.4|27
1639043320000|2021-12-09 09:48:40|737318.7|736318.7|737293.1|736293.1|737322.1|736322.1|737281.9|736281.9|34
1639043330000|2021-12-09 09:48:50|737292.3|736292.3|737290.2|736290.2|737295|736295|737280.9|736280.9|28
1639043340000|2021-12-09 09:49:00|737286.9|736286.9|737335|736335|737345.1|736345.1|737285.2|736285.2|32
1639043350000|2021-12-09 09:49:10|737341.8|736341.8|737314.5|736314.5|737341.8|736341.8|737314|736314|17
1639043360000|2021-12-09 09:49:20|737316.3|736316.3|737297.7|736297.7|737323.8|736323.8|737287.9|736287.9|21
1639043370000|2021-12-09 09:49:30|737299.6|736299.6|737310.5|736310.5|737324.4|736324.4|737288.4|736288.4|31
1639043380000|2021-12-09 09:49:40|737310.8|736310.8|737298.4|736298.4|737311.7|736311.7|737282.3|736282.3|28
1639043390000|2021-12-09 09:49:50|737299.2|736299.2|737295|736295|737310.9|736310.9|737283.9|736283.9|15
1639043400000|2021-12-09 09:50:00|737293.6|736293.6|737366.9|736366.9|737377|736377|737287.5|736287.5|25
1639043410000|2021-12-09 09:50:10|737366.6|736366.6|737347.8|736347.8|737366.6|736366.6|737347.5|736347.5|21
1639043420000|2021-12-09 09:50:20|737349.6|736349.6|737350.9|736350.9|737368.5|736368.5|737345.4|736345.4|20
1639043430000|2021-12-09 09:50:30|737352.4|736352.4|737346.4|736346.4|737354.1|736354.1|737341.9|736341.9|16
1639043440000|2021-12-09 09:50:40|737348.7|736348.7|737338.5|736338.5|737349.1|736349.1|737336.8|736336.8|22
1639043450000|2021-12-09 09:50:50|737340.5|736340.5|737345.2|736345.2|737351|736351|737333.8|736333.8|14
1639043460000|2021-12-09 09:51:00|737341|736341|737300.3|736300.3|737341|736341|737295.2|736295.2|12
1639043470000|2021-12-09 09:51:10|737300.7|736300.7|737338.1|736338.1|737367.9|736367.9|737300.4|736300.4|28
1639043480000|2021-12-09 09:51:20|737343.1|736343.1|737496.9|736496.9|737498.4|736498.4|737329.3|736329.3|19
1639043490000|2021-12-09 09:51:30|737493.9|736493.9|737483.4|736483.4|737496.4|736496.4|737478.5|736478.5|20
1639043500000|2021-12-09 09:51:40|737484.3|736484.3|737533.5|736533.5|737536.9|736536.9|737479.7|736479.7|22
1639043510000|2021-12-09 09:51:50|737532.6|736532.6|737538.8|736538.8|737555.8|736555.8|737513.7|736513.7|20
1639043520000|2021-12-09 09:52:00|737562.3|736562.3|737539.4|736539.4|737562.3|736562.3|737529.1|736529.1|28
1639043530000|2021-12-09 09:52:10|737537.5|736537.5|737530.6|736530.6|737543.4|736543.4|737530.6|736530.6|24
1639043540000|2021-12-09 09:52:20|737533.6|736533.6|737516.2|736516.2|737537.7|736537.7|737516.2|736516.2|31
1639043550000|2021-12-09 09:52:30|737518.8|736518.8|737538.3|736538.3|737547|736547|737518.8|736518.8|30
1639043560000|2021-12-09 09:52:40|737536.6|736536.6|737531.3|736531.3|737548.2|736548.2|737529.1|736529.1|14
1639043570000|2021-12-09 09:52:50|737542|736542|737530.5|736530.5|737542|736542|737527.5|736527.5|25
1639043580000|2021-12-09 09:53:00|737530|736530|737513.4|736513.4|737536.1|736536.1|737513.4|736513.4|17
1639043590000|2021-12-09 09:53:10|737516|736516|737508.4|736508.4|737516|736516|737499.4|736499.4|22
1639043600000|2021-12-09 09:53:20|737510.9|736510.9|737520.3|736520.3|737523.3|736523.3|737504.9|736504.9|21
1639043610000|2021-12-09 09:53:30|737521.9|736521.9|737512.1|736512.1|737525|736525|737505.2|736505.2|24
1639043620000|2021-12-09 09:53:40|737514.6|736514.6|737498.8|736498.8|737514.6|736514.6|737493.8|736493.8|17
1639043630000|2021-12-09 09:53:50|737500.8|736500.8|737514.3|736514.3|737525.3|736525.3|737492.8|736492.8|27
1639043640000|2021-12-09 09:54:00|737516.4|736516.4|737528.9|736528.9|737540.9|736540.9|737503.9|736503.9|26
1639043650000|2021-12-09 09:54:10|737528.5|736528.5|737529.2|736529.2|737537.6|736537.6|737528.5|736528.5|24
1639043660000|2021-12-09 09:54:20|737527.9|736527.9|737534.5|736534.5|737558.1|736558.1|737527.3|736527.3|23
1639043670000|2021-12-09 09:54:30|737534.9|736534.9|737529.7|736529.7|737549.9|736549.9|737528.9|736528.9|24
1639043680000|2021-12-09 09:54:40|737533.6|736533.6|737532.2|736532.2|737538.9|736538.9|737517.9|736517.9|22
1639043690000|2021-12-09 09:54:50|737534.2|736534.2|737518.4|736518.4|737537.8|736537.8|737518.1|736518.1|22
1639043700000|2021-12-09 09:55:00|737517.5|736517.5|737521.7|736521.7|737524.8|736524.8|737509.6|736509.6|22
1639043710000|2021-12-09 09:55:10|737519.4|736519.4|737518.1|736518.1|737520.6|736520.6|737516|736516|16
1639043720000|2021-12-09 09:55:20|737517.7|736517.7|737514.7|736514.7|737524.3|736524.3|737514.5|736514.5|20
1639043730000|2021-12-09 09:55:30|737514.3|736514.3|737516|736516|737516.4|736516.4|737507.7|736507.7|18
1639043740000|2021-12-09 09:55:40|737514|736514|737510.9|736510.9|737532.1|736532.1|737510.3|736510.3|18
1639043750000|2021-12-09 09:55:50|737511.5|736511.5|737535.9|736535.9|737547.9|736547.9|737511|736511|23
1639043760000|2021-12-09 09:56:00|737537.2|736537.2|737536.3|736536.3|737558.4|736558.4|737519.9|736519.9|29
1639043770000|2021-12-09 09:56:10|737537.4|736537.4|737515.9|736515.9|737539.8|736539.8|737515.9|736515.9|21
1639043780000|2021-12-09 09:56:20|737522.7|736522.7|737514.7|736514.7|737522.7|736522.7|737508.8|736508.8|19
1639043790000|2021-12-09 09:56:30|737530.2|736530.2|737547.1|736547.1|737551.5|736551.5|737519|736519|33
1639043800000|2021-12-09 09:56:40|737547.2|736547.2|737540.8|736540.8|737550.5|736550.5|737540.8|736540.8|22
1639043810000|2021-12-09 09:56:50|737546.9|736546.9|737551.3|736551.3|737578.1|736578.1|737544.2|736544.2|25
1639043820000|2021-12-09 09:57:00|737546|736546|737562.6|736562.6|737568.6|736568.6|737540.1|736540.1|34
1639043830000|2021-12-09 09:57:10|737561.8|736561.8|737527.9|736527.9|737576.4|736576.4|737527.9|736527.9|30
1639043840000|2021-12-09 09:57:20|737526.9|736526.9|737545.3|736545.3|737545.9|736545.9|737525.4|736525.4|29
1639043850000|2021-12-09 09:57:30|737543.7|736543.7|737545.6|736545.6|737561.8|736561.8|737538.6|736538.6|25
1639043860000|2021-12-09 09:57:40|737546.7|736546.7|737516.4|736516.4|737550.7|736550.7|737515.6|736515.6|26
1639043870000|2021-12-09 09:57:50|737515|736515|737533.5|736533.5|737547.3|736547.3|737515|736515|31
1639043880000|2021-12-09 09:58:00|737535.7|736535.7|737552|736552|737589.7|736589.7|737531.4|736531.4|27
1639043890000|2021-12-09 09:58:10|737554.8|736554.8|737570.1|736570.1|737573.4|736573.4|737536.9|736536.9|22
1639043900000|2021-12-09 09:58:20|737571.8|736571.8|737559|736559|737579|736579|737558|736558|20
1639043910000|2021-12-09 09:58:30|737558.2|736558.2|737558.5|736558.5|737562.6|736562.6|737555.7|736555.7|10
1639043920000|2021-12-09 09:58:40|737561|736561|737557.5|736557.5|737568.4|736568.4|737557.5|736557.5|13
1639043930000|2021-12-09 09:58:50|737563.2|736563.2|737516.2|736516.2|737566.3|736566.3|737516.2|736516.2|25
1639043940000|2021-12-09 09:59:00|737518.4|736518.4|737515.9|736515.9|737536|736536|737511.4|736511.4|27
1639043950000|2021-12-09 09:59:10|737520.9|736520.9|737525.8|736525.8|737528.7|736528.7|737518.3|736518.3|14
1639043960000|2021-12-09 09:59:20|737520.5|736520.5|737512.2|736512.2|737524.8|736524.8|737501.6|736501.6|26
1639043970000|2021-12-09 09:59:30|737510.5|736510.5|737501.2|736501.2|737513.8|736513.8|737500.4|736500.4|8
1639043980000|2021-12-09 09:59:40|737512.1|736512.1|737511.1|736511.1|737531|736531|737503|736503|26
1639043990000|2021-12-09 09:59:50|737516.7|736516.7|737494.1|736494.1|737518.6|736518.6|737484.2|736484.2|21
1639044000000|2021-12-09 10:00:00|737490.1|736490.1|737539|736539|737543.2|736543.2|737490.1|736490.1|27
1639044010000|2021-12-09 10:00:10|737534.9|736534.9|737530.7|736530.7|737539.3|736539.3|737506|736506|31
1639044020000|2021-12-09 10:00:20|737544.8|736544.8|737523|736523|737548.1|736548.1|737518.8|736518.8|30
1639044030000|2021-12-09 10:00:30|737524.1|736524.1|737509.5|736509.5|737533.2|736533.2|737504.7|736504.7|29
1639044040000|2021-12-09 10:00:40|737525|736525|737516.8|736516.8|737539.5|736539.5|737511.9|736511.9|24
1639044050000|2021-12-09 10:00:50|737530.5|736530.5|737525.4|736525.4|737549.4|736549.4|737522.7|736522.7|29
1639044060000|2021-12-09 10:01:00|737517.4|736517.4|737513.6|736513.6|737521.9|736521.9|737503|736503|24
1639044070000|2021-12-09 10:01:10|737509.5|736509.5|737510.1|736510.1|737518.9|736518.9|737501.2|736501.2|30
1639044080000|2021-12-09 10:01:20|737511.4|736511.4|737375.2|736375.2|737511.4|736511.4|737365.5|736365.5|27
1639044090000|2021-12-09 10:01:30|737363.1|736363.1|737402.2|736402.2|737430.6|736430.6|737363.1|736363.1|35
1639044100000|2021-12-09 10:01:40|737419.4|736419.4|737401.1|736401.1|737421.4|736421.4|737364.2|736364.2|32
1639044110000|2021-12-09 10:01:50|737399|736399|737373.4|736373.4|737408.7|736408.7|737362.7|736362.7|34
1639044120000|2021-12-09 10:02:00|737370.7|736370.7|737339.9|736339.9|737382.6|736382.6|737339.9|736339.9|32
1639044130000|2021-12-09 10:02:10|737372|736372|737343.7|736343.7|737388.9|736388.9|737335.3|736335.3|24
1639044140000|2021-12-09 10:02:20|737355.3|736355.3|737366|736366|737410.8|736410.8|737336.6|736336.6|35
1639044150000|2021-12-09 10:02:30|737365.1|736365.1|737338.5|736338.5|737366.6|736366.6|737338.1|736338.1|28
1639044160000|2021-12-09 10:02:40|737346.4|736346.4|737444.4|736444.4|737444.4|736444.4|737340.5|736340.5|28
1639044170000|2021-12-09 10:02:50|737471.8|736471.8|737398|736398|737478.5|736478.5|737375|736375|29
1639044180000|2021-12-09 10:03:00|737393.8|736393.8|737484.7|736484.7|737492.6|736492.6|737393.8|736393.8|33
1639044190000|2021-12-09 10:03:10|737475.7|736475.7|737493.7|736493.7|737503|736503|737475.7|736475.7|26
1639044200000|2021-12-09 10:03:20|737490.3|736490.3|737504.4|736504.4|737511.9|736511.9|737475|736475|29
1639044210000|2021-12-09 10:03:30|737544.6|736544.6|737558.3|736558.3|737579.2|736579.2|737544.6|736544.6|35
1639044220000|2021-12-09 10:03:40|737557.7|736557.7|737548.6|736548.6|737568.1|736568.1|737541.3|736541.3|26
1639044230000|2021-12-09 10:03:50|737553.2|736553.2|737540.4|736540.4|737575.6|736575.6|737532.5|736532.5|34
1639044240000|2021-12-09 10:04:00|737542.4|736542.4|737547.9|736547.9|737577.2|736577.2|737541.1|736541.1|36
1639044250000|2021-12-09 10:04:10|737595.9|736595.9|737558.2|736558.2|737596.2|736596.2|737554.7|736554.7|33
1639044260000|2021-12-09 10:04:20|737570.9|736570.9|737455.4|736455.4|737577.7|736577.7|737455.4|736455.4|23
1639044270000|2021-12-09 10:04:30|737453.4|736453.4|737482.7|736482.7|737492.2|736492.2|737453.4|736453.4|31
1639044280000|2021-12-09 10:04:40|737476.5|736476.5|737462.3|736462.3|737485.6|736485.6|737444|736444|30
1639044290000|2021-12-09 10:04:50|737450.2|736450.2|737457.5|736457.5|737471.3|736471.3|737437.3|736437.3|26
1639044300000|2021-12-09 10:05:00|737466.6|736466.6|737445.7|736445.7|737466.6|736466.6|737423.9|736423.9|32
1639044310000|2021-12-09 10:05:10|737446.3|736446.3|737540.3|736540.3|737559.6|736559.6|737437.6|736437.6|30
1639044320000|2021-12-09 10:05:20|737544.9|736544.9|737523.4|736523.4|737572.9|736572.9|737520.1|736520.1|31
1639044330000|2021-12-09 10:05:30|737549.6|736549.6|737491.3|736491.3|737551.7|736551.7|737489.8|736489.8|30
1639044340000|2021-12-09 10:05:40|737514.6|736514.6|737492.6|736492.6|737520.8|736520.8|737483|736483|27
1639044350000|2021-12-09 10:05:50|737492.4|736492.4|737508|736508|737516.2|736516.2|737490.4|736490.4|25
1639044360000|2021-12-09 10:06:00|737517|736517|737565|736565|737596.1|736596.1|737514.9|736514.9|28
1639044370000|2021-12-09 10:06:10|737560.9|736560.9|737564.3|736564.3|737570.4|736570.4|737559.3|736559.3|27
1639044380000|2021-12-09 10:06:20|737564|736564|737532.7|736532.7|737564.5|736564.5|737526.9|736526.9|24
1639044390000|2021-12-09 10:06:30|737531.5|736531.5|737536.3|736536.3|737546.8|736546.8|737527.9|736527.9|25
1639044400000|2021-12-09 10:06:40|737537.7|736537.7|737534.5|736534.5|737540.2|736540.2|737516.1|736516.1|28
1639044410000|2021-12-09 10:06:50|737529.4|736529.4|737551|736551|737585.9|736585.9|737529.4|736529.4|24
1639044420000|2021-12-09 10:07:00|737555.4|736555.4|737561.9|736561.9|737564.5|736564.5|737546.2|736546.2|29
1639044430000|2021-12-09 10:07:10|737561.1|736561.1|737540.9|736540.9|737571.1|736571.1|737531.9|736531.9|32
1639044440000|2021-12-09 10:07:20|737544.9|736544.9|737540.3|736540.3|737548.4|736548.4|737534.8|736534.8|21
1639044450000|2021-12-09 10:07:30|737538.6|736538.6|737549.7|736549.7|737550.5|736550.5|737537.9|736537.9|26
1639044460000|2021-12-09 10:07:40|737546|736546|737560.5|736560.5|737566.7|736566.7|737535.5|736535.5|18
1639044470000|2021-12-09 10:07:50|737558.3|736558.3|737574.4|736574.4|737579.6|736579.6|737545.7|736545.7|32
1639044480000|2021-12-09 10:08:00|737570.5|736570.5|737573.9|736573.9|737584.2|736584.2|737569|736569|21
1639044490000|2021-12-09 10:08:10|737573.7|736573.7|737561.7|736561.7|737576.5|736576.5|737559.5|736559.5|19
1639044500000|2021-12-09 10:08:20|737559.2|736559.2|737576.5|736576.5|737584|736584|737558.7|736558.7|23
1639044510000|2021-12-09 10:08:30|737572.5|736572.5|737572.1|736572.1|737591.8|736591.8|737548.4|736548.4|28
1639044520000|2021-12-09 10:08:40|737569.6|736569.6|737562.7|736562.7|737569.6|736569.6|737552.7|736552.7|30
1639044530000|2021-12-09 10:08:50|737562.8|736562.8|737557.4|736557.4|737563|736563|737556.2|736556.2|21
1639044540000|2021-12-09 10:09:00|737556|736556|737566.9|736566.9|737573.9|736573.9|737542|736542|25
1639044550000|2021-12-09 10:09:10|737567.4|736567.4|737568.6|736568.6|737568.6|736568.6|737563.4|736563.4|18
1639044560000|2021-12-09 10:09:20|737564.5|736564.5|737556.9|736556.9|737614.1|736614.1|737550.6|736550.6|33
1639044570000|2021-12-09 10:09:30|737557.1|736557.1|737549.4|736549.4|737560.1|736560.1|737546.3|736546.3|27
1639044580000|2021-12-09 10:09:40|737551|736551|737569.3|736569.3|737579.6|736579.6|737549.6|736549.6|18
1639044590000|2021-12-09 10:09:50|737569.8|736569.8|737560|736560|737569.8|736569.8|737556.6|736556.6|12
1639044600000|2021-12-09 10:10:00|737557.5|736557.5|737550.1|736550.1|737557.8|736557.8|737543.6|736543.6|27
1639044610000|2021-12-09 10:10:10|737551.4|736551.4|737538|736538|737551.4|736551.4|737538|736538|16
1639044620000|2021-12-09 10:10:20|737538.6|736538.6|737516.6|736516.6|737538.6|736538.6|737510.7|736510.7|24
1639044630000|2021-12-09 10:10:30|737514.2|736514.2|737458|736458|737531.8|736531.8|737450.3|736450.3|29
1639044640000|2021-12-09 10:10:40|737439.1|736439.1|737445.2|736445.2|737463.4|736463.4|737419.5|736419.5|20
1639044650000|2021-12-09 10:10:50|737445.3|736445.3|737381.7|736381.7|737452.4|736452.4|737373.7|736373.7|25
1639044660000|2021-12-09 10:11:00|737375.9|736375.9|737400.2|736400.2|737459.3|736459.3|737363.4|736363.4|33
1639044670000|2021-12-09 10:11:10|737403.8|736403.8|737383.5|736383.5|737416|736416|737373.8|736373.8|21
1639044680000|2021-12-09 10:11:20|737380|736380|737369.3|736369.3|737404.7|736404.7|737369.3|736369.3|24
1639044690000|2021-12-09 10:11:30|737377.4|736377.4|737347.2|736347.2|737389|736389|737345.8|736345.8|24
1639044700000|2021-12-09 10:11:40|737357.9|736357.9|737405.8|736405.8|737458.8|736458.8|737344.8|736344.8|30
1639044710000|2021-12-09 10:11:50|737404.3|736404.3|737412.7|736412.7|737443.6|736443.6|737404|736404|34
1639044720000|2021-12-09 10:12:00|737411.5|736411.5|737411.8|736411.8|737428.9|736428.9|737403.7|736403.7|30
1639044730000|2021-12-09 10:12:10|737412.6|736412.6|737408.2|736408.2|737420.9|736420.9|737403.8|736403.8|17
1639044740000|2021-12-09 10:12:20|737408.3|736408.3|737418.8|736418.8|737418.8|736418.8|737372.1|736372.1|27
1639044750000|2021-12-09 10:12:30|737402.8|736402.8|737348.5|736348.5|737415.6|736415.6|737348.5|736348.5|32
1639044760000|2021-12-09 10:12:40|737347.7|736347.7|737356.6|736356.6|737372.9|736372.9|737341.5|736341.5|28
1639044770000|2021-12-09 10:12:50|737363.4|736363.4|737359.9|736359.9|737382.4|736382.4|737356.2|736356.2|27
1639044780000|2021-12-09 10:13:00|737362.9|736362.9|737377.4|736377.4|737377.4|736377.4|737348.2|736348.2|31
1639044790000|2021-12-09 10:13:10|737386.2|736386.2|737349.5|736349.5|737408.4|736408.4|737309.7|736309.7|32
1639044800000|2021-12-09 10:13:20|737359.5|736359.5|737342.1|736342.1|737377.5|736377.5|737325.4|736325.4|32
1639044810000|2021-12-09 10:13:30|737335.7|736335.7|737370|736370|737419.6|736419.6|737335.7|736335.7|36
1639044820000|2021-12-09 10:13:40|737383.5|736383.5|737370.4|736370.4|737395.8|736395.8|737347.2|736347.2|33
1639044830000|2021-12-09 10:13:50|737373.7|736373.7|737314.7|736314.7|737377.8|736377.8|737304.5|736304.5|21
1639044840000|2021-12-09 10:14:00|737310.2|736310.2|737303.9|736303.9|737317.1|736317.1|737302.4|736302.4|30
1639044850000|2021-12-09 10:14:10|737305.3|736305.3|737288.1|736288.1|737311.1|736311.1|737288.1|736288.1|24
1639044860000|2021-12-09 10:14:20|737289|736289|737224.9|736224.9|737289|736289|737224.9|736224.9|32
1639044870000|2021-12-09 10:14:30|737226.4|736226.4|737246.1|736246.1|737256.3|736256.3|737226.4|736226.4|31
1639044880000|2021-12-09 10:14:40|737247|736247|737221.8|736221.8|737247|736247|737221.8|736221.8|26
1639044890000|2021-12-09 10:14:50|737225.3|736225.3|737225.5|736225.5|737237.9|736237.9|737221.3|736221.3|27
1639044900000|2021-12-09 10:15:00|737229.5|736229.5|737197|736197|737231.3|736231.3|737188.4|736188.4|31
1639044910000|2021-12-09 10:15:10|737201.1|736201.1|737216.4|736216.4|737226.2|736226.2|737187.9|736187.9|23
1639044920000|2021-12-09 10:15:20|737215.2|736215.2|737180.1|736180.1|737217.7|736217.7|737161.8|736161.8|32
1639044930000|2021-12-09 10:15:30|737186.3|736186.3|737194.6|736194.6|737202.7|736202.7|737185|736185|29
1639044940000|2021-12-09 10:15:40|737194.1|736194.1|737185.8|736185.8|737196|736196|737180.9|736180.9|24
1639044950000|2021-12-09 10:15:50|737184.4|736184.4|737202.6|736202.6|737210|736210|737183.8|736183.8|19
1639044960000|2021-12-09 10:16:00|737201.9|736201.9|737153.5|736153.5|737201.9|736201.9|737140.3|736140.3|35
1639044970000|2021-12-09 10:16:10|737154.5|736154.5|737132|736132|737154.5|736154.5|737102.6|736102.6|36
1639044980000|2021-12-09 10:16:20|737136.5|736136.5|737112.7|736112.7|737141.8|736141.8|737089.2|736089.2|28
1639044990000|2021-12-09 10:16:30|737109.4|736109.4|737105.7|736105.7|737133.1|736133.1|737064.4|736064.4|29
1639045000000|2021-12-09 10:16:40|737112.5|736112.5|737103.3|736103.3|737116|736116|737055.1|736055.1|18
1639045010000|2021-12-09 10:16:50|737104.3|736104.3|737013.5|736013.5|737104.3|736104.3|737011.7|736011.7|24
1639045020000|2021-12-09 10:17:00|737021|736021|737027.8|736027.8|737029.5|736029.5|737001.3|736001.3|20
1639045030000|2021-12-09 10:17:10|737026.4|736026.4|737024.9|736024.9|737028|736028|737024.2|736024.2|11
1639045040000|2021-12-09 10:17:20|737034.3|736034.3|737110.8|736110.8|737123.9|736123.9|737019.4|736019.4|25
1639045050000|2021-12-09 10:17:30|737103.9|736103.9|737097.9|736097.9|737110.7|736110.7|737096.6|736096.6|13
1639045060000|2021-12-09 10:17:40|737099.3|736099.3|737078|736078|737099.3|736099.3|737071.2|736071.2|24
1639045070000|2021-12-09 10:17:50|737075.2|736075.2|737048.5|736048.5|737077.3|736077.3|737041.9|736041.9|28
1639045080000|2021-12-09 10:18:00|737048.9|736048.9|737050.9|736050.9|737052.7|736052.7|737048.6|736048.6|26
1639045090000|2021-12-09 10:18:10|737052.2|736052.2|737038.1|736038.1|737052.5|736052.5|737038.1|736038.1|15
1639045100000|2021-12-09 10:18:20|737030|736030|737030|736030|737032.4|736032.4|737027.3|736027.3|18
1639045110000|2021-12-09 10:18:30|737030.5|736030.5|736939.1|735939.1|737030.5|736030.5|736939.1|735939.1|22
1639045120000|2021-12-09 10:18:40|736944.1|735944.1|736997.2|735997.2|736998.3|735998.3|736933|735933|28
1639045130000|2021-12-09 10:18:50|737001.8|736001.8|736988|735988|737022.7|736022.7|736988|735988|32
1639045140000|2021-12-09 10:19:00|736992.3|735992.3|737043.2|736043.2|737043.2|736043.2|736961.8|735961.8|35
1639045150000|2021-12-09 10:19:10|736999.6|735999.6|737024.2|736024.2|737041.4|736041.4|736985.9|735985.9|28
1639045160000|2021-12-09 10:19:20|737027.7|736027.7|737042.1|736042.1|737050.9|736050.9|737022.3|736022.3|22
1639045170000|2021-12-09 10:19:30|737043|736043|737041|736041|737044.8|736044.8|737038.8|736038.8|18
1639045180000|2021-12-09 10:19:40|737040.9|736040.9|737087.2|736087.2|737119|736119|737040.9|736040.9|17
1639045190000|2021-12-09 10:19:50|737090.6|736090.6|737069.4|736069.4|737094.6|736094.6|737069.1|736069.1|27
1639045200000|2021-12-09 10:20:00|737082.5|736082.5|737094|736094|737094.6|736094.6|737068.3|736068.3|28
1639045210000|2021-12-09 10:20:10|737094.8|736094.8|737090|736090|737099.3|736099.3|737074.3|736074.3|19
1639045220000|2021-12-09 10:20:20|737081.8|736081.8|737083|736083|737087.3|736087.3|737055.9|736055.9|22
1639045230000|2021-12-09 10:20:30|737080.9|736080.9|737154.3|736154.3|737154.3|736154.3|737068.2|736068.2|26
1639045240000|2021-12-09 10:20:40|737143.7|736143.7|737139.9|736139.9|737152.5|736152.5|737119.7|736119.7|27
1639045250000|2021-12-09 10:20:50|737134.3|736134.3|737437.7|736437.7|737437.7|736437.7|737134.3|736134.3|28
1639045260000|2021-12-09 10:21:00|737438.6|736438.6|737428|736428|737446.5|736446.5|737347.4|736347.4|35
1639045270000|2021-12-09 10:21:10|737427.2|736427.2|737419.1|736419.1|737427.2|736427.2|737399.7|736399.7|24
1639045280000|2021-12-09 10:21:20|737420.6|736420.6|737429.4|736429.4|737440.9|736440.9|737420.6|736420.6|23
1639045290000|2021-12-09 10:21:30|737425.2|736425.2|737463.7|736463.7|737571.6|736571.6|737425.2|736425.2|32
1639045300000|2021-12-09 10:21:40|737460.5|736460.5|737528|736528|737626.7|736626.7|737460.5|736460.5|35
1639045310000|2021-12-09 10:21:50|737528.5|736528.5|737433.3|736433.3|737528.5|736528.5|737432|736432|32
1639045320000|2021-12-09 10:22:00|737439.3|736439.3|737625.5|736625.5|737625.5|736625.5|737425.8|736425.8|31
1639045330000|2021-12-09 10:22:10|737625.8|736625.8|737623.2|736623.2|737630.5|736630.5|737616.8|736616.8|23
1639045340000|2021-12-09 10:22:20|737621.3|736621.3|737616.2|736616.2|737624.5|736624.5|737604.6|736604.6|19
1639045350000|2021-12-09 10:22:30|737616.9|736616.9|737612.6|736612.6|737616.9|736616.9|737610.3|736610.3|16
1639045360000|2021-12-09 10:22:40|737611.1|736611.1|737604.6|736604.6|737625|736625|737604.6|736604.6|20
1639045370000|2021-12-09 10:22:50|737622.5|736622.5|737618|736618|737626.7|736626.7|737610.2|736610.2|18
1639045380000|2021-12-09 10:23:00|737615.6|736615.6|737556|736556|737619.5|736619.5|737546.6|736546.6|18
1639045390000|2021-12-09 10:23:10|737556.8|736556.8|737545.9|736545.9|737557.7|736557.7|737541.1|736541.1|27
1639045400000|2021-12-09 10:23:20|737539|736539|737534.3|736534.3|737539.6|736539.6|737531.4|736531.4|21
1639045410000|2021-12-09 10:23:30|737530.1|736530.1|737495|736495|737548.1|736548.1|737495|736495|27
1639045420000|2021-12-09 10:23:40|737500.8|736500.8|737450.5|736450.5|737500.8|736500.8|737450.5|736450.5|31
1639045430000|2021-12-09 10:23:50|737460|736460|737454.6|736454.6|737460|736460|737435.3|736435.3|18
1639045440000|2021-12-09 10:24:00|737450.5|736450.5|737457.5|736457.5|737482.2|736482.2|737431.3|736431.3|21
1639045450000|2021-12-09 10:24:10|737453.7|736453.7|737444.1|736444.1|737454.2|736454.2|737419.8|736419.8|18
1639045460000|2021-12-09 10:24:20|737445.6|736445.6|737445.4|736445.4|737449.1|736449.1|737440.1|736440.1|15
1639045470000|2021-12-09 10:24:30|737444|736444|737451.7|736451.7|737464.8|736464.8|737444|736444|27
1639045480000|2021-12-09 10:24:40|737448.9|736448.9|737524.8|736524.8|737527.7|736527.7|737444.1|736444.1|28
1639045490000|2021-12-09 10:24:50|737523.4|736523.4|737508.4|736508.4|737525.2|736525.2|737505.2|736505.2|24
1639045500000|2021-12-09 10:25:00|737506.9|736506.9|737496.6|736496.6|737524.1|736524.1|737496.6|736496.6|17
1639045510000|2021-12-09 10:25:10|737504.7|736504.7|737478.3|736478.3|737505|736505|737478.3|736478.3|24
1639045520000|2021-12-09 10:25:20|737482.1|736482.1|737466.9|736466.9|737494.9|736494.9|737466.9|736466.9|21
1639045530000|2021-12-09 10:25:30|737459.7|736459.7|737450.5|736450.5|737469|736469|737450.5|736450.5|23
1639045540000|2021-12-09 10:25:40|737452.9|736452.9|737451.2|736451.2|737454.1|736454.1|737450.9|736450.9|16
1639045550000|2021-12-09 10:25:50|737452.6|736452.6|737445.9|736445.9|737464.9|736464.9|737445.9|736445.9|17
1639045560000|2021-12-09 10:26:00|737444.8|736444.8|737449.2|736449.2|737459.2|736459.2|737441.8|736441.8|22
1639045570000|2021-12-09 10:26:10|737449.5|736449.5|737450.8|736450.8|737457.9|736457.9|737441.6|736441.6|21
1639045580000|2021-12-09 10:26:20|737449.8|736449.8|737455.3|736455.3|737455.3|736455.3|737447.8|736447.8|15
1639045590000|2021-12-09 10:26:30|737453.9|736453.9|737445.6|736445.6|737459.5|736459.5|737444.3|736444.3|24
1639045600000|2021-12-09 10:26:40|737445|736445|737448.8|736448.8|737460.4|736460.4|737444.2|736444.2|28
1639045610000|2021-12-09 10:26:50|737443.8|736443.8|737476|736476|737513.7|736513.7|737443.8|736443.8|25
1639045620000|2021-12-09 10:27:00|737473.3|736473.3|737477.3|736477.3|737515.4|736515.4|737462.7|736462.7|22
1639045630000|2021-12-09 10:27:10|737468.6|736468.6|737489.1|736489.1|737509.1|736509.1|737448.8|736448.8|18
1639045640000|2021-12-09 10:27:20|737481.5|736481.5|737535.6|736535.6|737555.2|736555.2|737460.7|736460.7|29
1639045650000|2021-12-09 10:27:30|737533.2|736533.2|737556|736556|737580.7|736580.7|737533.2|736533.2|26
1639045660000|2021-12-09 10:27:40|737555.3|736555.3|737575|736575|737586.6|736586.6|737538.3|736538.3|31
1639045670000|2021-12-09 10:27:50|737565.6|736565.6|737562.5|736562.5|737568|736568|737544|736544|28
1639045680000|2021-12-09 10:28:00|737560.6|736560.6|737579.6|736579.6|737579.6|736579.6|737552.4|736552.4|22
1639045690000|2021-12-09 10:28:10|737569.3|736569.3|737555.3|736555.3|737581.2|736581.2|737541.8|736541.8|21
1639045700000|2021-12-09 10:28:20|737561.1|736561.1|737575.3|736575.3|737582.6|736582.6|737547.3|736547.3|28
1639045710000|2021-12-09 10:28:30|737576.8|736576.8|737560|736560|737593.9|736593.9|737553.2|736553.2|25
1639045720000|2021-12-09 10:28:40|737558.5|736558.5|737534.1|736534.1|737582|736582|737527.5|736527.5|21
1639045730000|2021-12-09 10:28:50|737533|736533|737498.4|736498.4|737533|736533|737481.8|736481.8|24
1639045740000|2021-12-09 10:29:00|737480.4|736480.4|737499.8|736499.8|737503.7|736503.7|737480.4|736480.4|21
1639045750000|2021-12-09 10:29:10|737510.8|736510.8|737523.1|736523.1|737529.8|736529.8|737503.4|736503.4|19
1639045760000|2021-12-09 10:29:20|737521.8|736521.8|737515.4|736515.4|737522.6|736522.6|737503.3|736503.3|27
1639045770000|2021-12-09 10:29:30|737509.3|736509.3|737505.2|736505.2|737530.6|736530.6|737463.4|736463.4|30
1639045780000|2021-12-09 10:29:40|737517.1|736517.1|737525.8|736525.8|737537.7|736537.7|737514.8|736514.8|24
1639045790000|2021-12-09 10:29:50|737531.8|736531.8|737516.4|736516.4|737531.8|736531.8|737516.4|736516.4|17
1639045800000|2021-12-09 10:30:00|737504.4|736504.4|737509.4|736509.4|737532.7|736532.7|737502.6|736502.6|32
1639045810000|2021-12-09 10:30:10|737510.8|736510.8|737666.5|736666.5|737684.9|736684.9|737491.3|736491.3|32
1639045820000|2021-12-09 10:30:20|737666|736666|737526.8|736526.8|737684.7|736684.7|737526.1|736526.1|29
1639045830000|2021-12-09 10:30:30|737522.2|736522.2|737540.7|736540.7|737597.6|736597.6|737520.2|736520.2|35
1639045840000|2021-12-09 10:30:40|737532.7|736532.7|737636.9|736636.9|737644.9|736644.9|737532.7|736532.7|35
1639045850000|2021-12-09 10:30:50|737641|736641|737588.3|736588.3|737662.6|736662.6|737588.3|736588.3|38
1639045860000|2021-12-09 10:31:00|737587.8|736587.8|737533.8|736533.8|737587.8|736587.8|737533.8|736533.8|28
1639045870000|2021-12-09 10:31:10|737530.8|736530.8|737620|736620|737663.8|736663.8|737522.8|736522.8|31
1639045880000|2021-12-09 10:31:20|737615.4|736615.4|737639.9|736639.9|737683.9|736683.9|737587.2|736587.2|31
1639045890000|2021-12-09 10:31:30|737647.3|736647.3|737677|736677|737715.8|736715.8|737621.1|736621.1|34
1639045900000|2021-12-09 10:31:40|737666.2|736666.2|737657.1|736657.1|737696.8|736696.8|737647.4|736647.4|33
1639045910000|2021-12-09 10:31:50|737655.6|736655.6|737639.6|736639.6|737678.4|736678.4|737628.8|736628.8|35
1639045920000|2021-12-09 10:32:00|737634.8|736634.8|737556.8|736556.8|737676.2|736676.2|737556.8|736556.8|37
1639045930000|2021-12-09 10:32:10|737540.1|736540.1|737567.7|736567.7|737620|736620|737540.1|736540.1|33
1639045940000|2021-12-09 10:32:20|737592.8|736592.8|737607.3|736607.3|737625.1|736625.1|737582.8|736582.8|28
1639045950000|2021-12-09 10:32:30|737607.2|736607.2|737627.2|736627.2|737637.5|736637.5|737587.2|736587.2|28
1639045960000|2021-12-09 10:32:40|737627.4|736627.4|737605.9|736605.9|737628.5|736628.5|737587.8|736587.8|30
1639045970000|2021-12-09 10:32:50|737604.8|736604.8|737589|736589|737604.8|736604.8|737562.7|736562.7|31
1639045980000|2021-12-09 10:33:00|737594|736594|737539.3|736539.3|737594|736594|737534.5|736534.5|24
1639045990000|2021-12-09 10:33:10|737538.6|736538.6|737540.5|736540.5|737548.5|736548.5|737537.6|736537.6|19
1639046000000|2021-12-09 10:33:20|737545.6|736545.6|737640.5|736640.5|737657.4|736657.4|737542.5|736542.5|18
1639046010000|2021-12-09 10:33:30|737648.1|736648.1|737614.5|736614.5|737648.1|736648.1|737592.8|736592.8|28
1639046020000|2021-12-09 10:33:40|737627.3|736627.3|737642.1|736642.1|737657.8|736657.8|737613|736613|32
1639046030000|2021-12-09 10:33:50|737641|736641|737617.7|736617.7|737642.5|736642.5|737617.7|736617.7|23
1639046040000|2021-12-09 10:34:00|737615|736615|737483.5|736483.5|737615|736615|737481.9|736481.9|35
1639046050000|2021-12-09 10:34:10|737449.1|736449.1|737442|736442|737449.1|736449.1|737431.7|736431.7|30
1639046060000|2021-12-09 10:34:20|737439.2|736439.2|737474.4|736474.4|737477.8|736477.8|737439.2|736439.2|32
1639046070000|2021-12-09 10:34:30|737475.4|736475.4|737462|736462|737479.7|736479.7|737461.3|736461.3|24
1639046080000|2021-12-09 10:34:40|737463.3|736463.3|737462.9|736462.9|737471.7|736471.7|737430|736430|25
1639046090000|2021-12-09 10:34:50|737459.7|736459.7|737432.7|736432.7|737459.7|736459.7|737429.4|736429.4|25
1639046100000|2021-12-09 10:35:00|737429.1|736429.1|737453.5|736453.5|737453.5|736453.5|737411.5|736411.5|29
1639046110000|2021-12-09 10:35:10|737445.4|736445.4|737440|736440|737449.7|736449.7|737422.9|736422.9|37
1639046120000|2021-12-09 10:35:20|737433.8|736433.8|737438.4|736438.4|737452.8|736452.8|737410.5|736410.5|28
1639046130000|2021-12-09 10:35:30|737429.5|736429.5|737409.6|736409.6|737440.5|736440.5|737379.9|736379.9|25
1639046140000|2021-12-09 10:35:40|737410.9|736410.9|737415.1|736415.1|737427.5|736427.5|737401.8|736401.8|26
1639046150000|2021-12-09 10:35:50|737418.1|736418.1|737440.4|736440.4|737462.3|736462.3|737418.1|736418.1|26
1639046160000|2021-12-09 10:36:00|737441.5|736441.5|737565.5|736565.5|737599.2|736599.2|737441.5|736441.5|28
1639046170000|2021-12-09 10:36:10|737566.3|736566.3|737491.3|736491.3|737568|736568|737480|736480|22
1639046180000|2021-12-09 10:36:20|737490.5|736490.5|737494.7|736494.7|737526.5|736526.5|737482.3|736482.3|31
1639046190000|2021-12-09 10:36:30|737492.4|736492.4|737521.7|736521.7|737544.8|736544.8|737480.8|736480.8|27
1639046200000|2021-12-09 10:36:40|737523.6|736523.6|737500.5|736500.5|737535|736535|737500.5|736500.5|28
1639046210000|2021-12-09 10:36:50|737499.9|736499.9|737533.9|736533.9|737547.2|736547.2|737499.2|736499.2|20
1639046220000|2021-12-09 10:37:00|737532.3|736532.3|737511.9|736511.9|737537.5|736537.5|737511.6|736511.6|26
1639046230000|2021-12-09 10:37:10|737511.3|736511.3|737514.4|736514.4|737525|736525|737495.8|736495.8|26
1639046240000|2021-12-09 10:37:20|737525.5|736525.5|737466|736466|737525.6|736525.6|737464|736464|23
1639046250000|2021-12-09 10:37:30|737465.8|736465.8|737461.9|736461.9|737465.8|736465.8|737461|736461|14
1639046260000|2021-12-09 10:37:40|737459.6|736459.6|737470.5|736470.5|737474.3|736474.3|737458.7|736458.7|14
1639046270000|2021-12-09 10:37:50|737467.2|736467.2|737452.2|736452.2|737468.4|736468.4|737450.8|736450.8|13
1639046280000|2021-12-09 10:38:00|737450.6|736450.6|737426.5|736426.5|737452.8|736452.8|737421.5|736421.5|30
1639046290000|2021-12-09 10:38:10|737439|736439|737435.2|736435.2|737447.1|736447.1|737435.2|736435.2|19
1639046300000|2021-12-09 10:38:20|737437.2|736437.2|737434.7|736434.7|737437.2|736437.2|737430.4|736430.4|10
1639046310000|2021-12-09 10:38:30|737442.6|736442.6|737430|736430|737444.5|736444.5|737424.6|736424.6|19
1639046320000|2021-12-09 10:38:40|737411.7|736411.7|737436.4|736436.4|737436.4|736436.4|737391.9|736391.9|25
1639046330000|2021-12-09 10:38:50|737435.6|736435.6|737437.7|736437.7|737449.6|736449.6|737429.7|736429.7|18
1639046340000|2021-12-09 10:39:00|737438.5|736438.5|737426.6|736426.6|737450.9|736450.9|737423.6|736423.6|22
1639046350000|2021-12-09 10:39:10|737425.9|736425.9|737416.8|736416.8|737427.6|736427.6|737404.3|736404.3|15
1639046360000|2021-12-09 10:39:20|737420.5|736420.5|737422.4|736422.4|737425|736425|737408.6|736408.6|10
1639046370000|2021-12-09 10:39:30|737424.9|736424.9|737461.8|736461.8|737468|736468|737413.9|736413.9|28
1639046380000|2021-12-09 10:39:40|737460.9|736460.9|737461.6|736461.6|737467.6|736467.6|737453.5|736453.5|21
1639046390000|2021-12-09 10:39:50|737465.1|736465.1|737447.6|736447.6|737468|736468|737440.4|736440.4|22
1639046400000|2021-12-09 10:40:00|737449.4|736449.4|737375.9|736375.9|737461.2|736461.2|737374.7|736374.7|27
1639046410000|2021-12-09 10:40:10|737356.9|736356.9|737349.5|736349.5|737368|736368|737343.1|736343.1|29
1639046420000|2021-12-09 10:40:20|737350.3|736350.3|737348.3|736348.3|737371.2|736371.2|737341.4|736341.4|26
1639046430000|2021-12-09 10:40:30|737355.3|736355.3|737350.8|736350.8|737375.1|736375.1|737348.2|736348.2|26
1639046440000|2021-12-09 10:40:40|737352.2|736352.2|737360.6|736360.6|737371.5|736371.5|737350.1|736350.1|20
1639046450000|2021-12-09 10:40:50|737365.7|736365.7|737383.3|736383.3|737397.6|736397.6|737359.4|736359.4|21
1639046460000|2021-12-09 10:41:00|737386.6|736386.6|737391.5|736391.5|737391.9|736391.9|737382.4|736382.4|15
1639046470000|2021-12-09 10:41:10|737394.1|736394.1|737403.7|736403.7|737424.3|736424.3|737392.6|736392.6|25
1639046480000|2021-12-09 10:41:20|737404.6|736404.6|737318.2|736318.2|737408.9|736408.9|737314.3|736314.3|15
1639046490000|2021-12-09 10:41:30|737317.2|736317.2|737304|736304|737335.6|736335.6|737298.5|736298.5|17
1639046500000|2021-12-09 10:41:40|737305.5|736305.5|737307.8|736307.8|737317.2|736317.2|737299.6|736299.6|20
1639046510000|2021-12-09 10:41:50|737306.3|736306.3|737316|736316|737319|736319|737306|736306|14
1639046520000|2021-12-09 10:42:00|737314.5|736314.5|737308.1|736308.1|737314.5|736314.5|737307.6|736307.6|13
1639046530000|2021-12-09 10:42:10|737307.9|736307.9|737304.5|736304.5|737321.4|736321.4|737302|736302|20
1639046540000|2021-12-09 10:42:20|737304.4|736304.4|737310|736310|737314.6|736314.6|737303.5|736303.5|13
1639046550000|2021-12-09 10:42:30|737323|736323|737305.6|736305.6|737326.5|736326.5|737305.2|736305.2|25
1639046560000|2021-12-09 10:42:40|737307.1|736307.1|737421.1|736421.1|737439|736439|737307.1|736307.1|25
1639046570000|2021-12-09 10:42:50|737417.1|736417.1|737430.1|736430.1|737446.6|736446.6|737412.9|736412.9|30
1639046580000|2021-12-09 10:43:00|737430.9|736430.9|737447.3|736447.3|737447.3|736447.3|737428.6|736428.6|22
1639046590000|2021-12-09 10:43:10|737417|736417|737419.7|736419.7|737434.5|736434.5|737398.3|736398.3|25
1639046600000|2021-12-09 10:43:20|737415.3|736415.3|737459|736459|737468.2|736468.2|737408.4|736408.4|27
1639046610000|2021-12-09 10:43:30|737460.6|736460.6|737458.2|736458.2|737465.6|736465.6|737456.7|736456.7|22
1639046620000|2021-12-09 10:43:40|737458|736458|737475.8|736475.8|737475.8|736475.8|737451.8|736451.8|21
1639046630000|2021-12-09 10:43:50|737475.1|736475.1|737421.7|736421.7|737475.1|736475.1|737405|736405|29
1639046640000|2021-12-09 10:44:00|737419.9|736419.9|737422.3|736422.3|737438.8|736438.8|737416.5|736416.5|25
1639046650000|2021-12-09 10:44:10|737418.5|736418.5|737378.8|736378.8|737430.7|736430.7|737378.8|736378.8|14
1639046660000|2021-12-09 10:44:20|737366.7|736366.7|737383.3|736383.3|737387.7|736387.7|737354.3|736354.3|27
1639046670000|2021-12-09 10:44:30|737384.3|736384.3|737367.6|736367.6|737385|736385|737364.2|736364.2|20
1639046680000|2021-12-09 10:44:40|737365.3|736365.3|737362.2|736362.2|737373.6|736373.6|737359.8|736359.8|23
1639046690000|2021-12-09 10:44:50|737358.6|736358.6|737335.3|736335.3|737368.7|736368.7|737335.3|736335.3|27
1639046700000|2021-12-09 10:45:00|737342.8|736342.8|737348.1|736348.1|737378.5|736378.5|737332.4|736332.4|32
1639046710000|2021-12-09 10:45:10|737343.4|736343.4|737351.1|736351.1|737365.2|736365.2|737332.1|736332.1|28
1639046720000|2021-12-09 10:45:20|737345.4|736345.4|737394.3|736394.3|737412.5|736412.5|737338|736338|26
1639046730000|2021-12-09 10:45:30|737391.5|736391.5|737386.6|736386.6|737398.1|736398.1|737386.2|736386.2|23
1639046740000|2021-12-09 10:45:40|737383.7|736383.7|737389.2|736389.2|737419.7|736419.7|737383.7|736383.7|25
1639046750000|2021-12-09 10:45:50|737387.7|736387.7|737463.6|736463.6|737473.3|736473.3|737387.7|736387.7|27
1639046760000|2021-12-09 10:46:00|737462|736462|737431.3|736431.3|737462|736462|737425.2|736425.2|27
1639046770000|2021-12-09 10:46:10|737436.1|736436.1|737433.6|736433.6|737436.1|736436.1|737425.9|736425.9|22
1639046780000|2021-12-09 10:46:20|737432.6|736432.6|737426.5|736426.5|737432.6|736432.6|737423.5|736423.5|19
1639046790000|2021-12-09 10:46:30|737423.6|736423.6|737414.4|736414.4|737426.6|736426.6|737411.7|736411.7|13
1639046800000|2021-12-09 10:46:40|737413.5|736413.5|737417.6|736417.6|737426.8|736426.8|737413.5|736413.5|15
1639046810000|2021-12-09 10:46:50|737418.6|736418.6|737374.8|736374.8|737418.6|736418.6|737369.8|736369.8|19
1639046820000|2021-12-09 10:47:00|737369.5|736369.5|737425.8|736425.8|737428.7|736428.7|737366.4|736366.4|28
1639046830000|2021-12-09 10:47:10|737426.6|736426.6|737344.2|736344.2|737426.6|736426.6|737344.2|736344.2|29
1639046840000|2021-12-09 10:47:20|737325.6|736325.6|737345.3|736345.3|737355.2|736355.2|737314.8|736314.8|38
1639046850000|2021-12-09 10:47:30|737350.3|736350.3|737346.4|736346.4|737364.9|736364.9|737317.6|736317.6|32
1639046860000|2021-12-09 10:47:40|737342.1|736342.1|737367.8|736367.8|737369.9|736369.9|737342.1|736342.1|18
1639046870000|2021-12-09 10:47:50|737361|736361|737407|736407|737430.3|736430.3|737361|736361|29
1639046880000|2021-12-09 10:48:00|737409.1|736409.1|737418.4|736418.4|737422.5|736422.5|737409.1|736409.1|23
1639046890000|2021-12-09 10:48:10|737422.9|736422.9|737389.2|736389.2|737422.9|736422.9|737384|736384|23
1639046900000|2021-12-09 10:48:20|737388.8|736388.8|737378.3|736378.3|737388.8|736388.8|737372.4|736372.4|20
1639046910000|2021-12-09 10:48:30|737377.9|736377.9|737373.1|736373.1|737377.9|736377.9|737362.8|736362.8|23
1639046920000|2021-12-09 10:48:40|737372.5|736372.5|737336.6|736336.6|737372.8|736372.8|737333.3|736333.3|28
1639046930000|2021-12-09 10:48:50|737343.1|736343.1|737342.7|736342.7|737344.3|736344.3|737331.6|736331.6|17
1639046940000|2021-12-09 10:49:00|737342.9|736342.9|737334.8|736334.8|737342.9|736342.9|737334.5|736334.5|16
1639046950000|2021-12-09 10:49:10|737338.2|736338.2|737332.4|736332.4|737338.4|736338.4|737331.3|736331.3|16
1639046960000|2021-12-09 10:49:20|737324|736324|737325.8|736325.8|737334.6|736334.6|737296.5|736296.5|29
1639046970000|2021-12-09 10:49:30|737330.6|736330.6|737338.8|736338.8|737343.2|736343.2|737314.6|736314.6|24
1639046980000|2021-12-09 10:49:40|737343.6|736343.6|737326.1|736326.1|737345|736345|737313|736313|22
1639046990000|2021-12-09 10:49:50|737334.6|736334.6|737376.1|736376.1|737376.1|736376.1|737316.9|736316.9|29
1639047000000|2021-12-09 10:50:00|737375.2|736375.2|737405.7|736405.7|737427.3|736427.3|737367.5|736367.5|29
1639047010000|2021-12-09 10:50:10|737405|736405|737406.2|736406.2|737408.8|736408.8|737401.2|736401.2|20
1639047020000|2021-12-09 10:50:20|737405.7|736405.7|737427.5|736427.5|737435.7|736435.7|737401.9|736401.9|20
1639047030000|2021-12-09 10:50:30|737423.9|736423.9|737403.7|736403.7|737433.6|736433.6|737393.2|736393.2|27
1639047040000|2021-12-09 10:50:40|737417.2|736417.2|737411.8|736411.8|737417.5|736417.5|737403|736403|22
1639047050000|2021-12-09 10:50:50|737404.4|736404.4|737410.2|736410.2|737432.8|736432.8|737381.3|736381.3|27
1639047060000|2021-12-09 10:51:00|737402.6|736402.6|737416.6|736416.6|737424.7|736424.7|737400.6|736400.6|31
1639047070000|2021-12-09 10:51:10|737415.8|736415.8|737410.9|736410.9|737439.3|736439.3|737392.9|736392.9|30
1639047080000|2021-12-09 10:51:20|737407.9|736407.9|737448.6|736448.6|737449.5|736449.5|737395.2|736395.2|31
1639047090000|2021-12-09 10:51:30|737473.7|736473.7|737436.8|736436.8|737473.7|736473.7|737435.8|736435.8|16
1639047100000|2021-12-09 10:51:40|737442.7|736442.7|737460|736460|737464|736464|737437.5|736437.5|18
1639047110000|2021-12-09 10:51:50|737459.4|736459.4|737462.7|736462.7|737477.8|736477.8|737451|736451|22
1639047120000|2021-12-09 10:52:00|737456.7|736456.7|737480|736480|737480|736480|737456.7|736456.7|17
1639047130000|2021-12-09 10:52:10|737466.3|736466.3|737443|736443|737479.1|736479.1|737442.2|736442.2|20
1639047140000|2021-12-09 10:52:20|737453.5|736453.5|737466.5|736466.5|737466.5|736466.5|737443.5|736443.5|21
1639047150000|2021-12-09 10:52:30|737460|736460|737454.1|736454.1|737462.5|736462.5|737450.3|736450.3|12
1639047160000|2021-12-09 10:52:40|737450.3|736450.3|737319.8|736319.8|737450.3|736450.3|737319|736319|31
1639047170000|2021-12-09 10:52:50|737323|736323|737330.8|736330.8|737330.8|736330.8|737311|736311|25
1639047180000|2021-12-09 10:53:00|737331.5|736331.5|737300.6|736300.6|737347.3|736347.3|737290.2|736290.2|23
1639047190000|2021-12-09 10:53:10|737312.2|736312.2|737297.1|736297.1|737312.2|736312.2|737291.1|736291.1|19
1639047200000|2021-12-09 10:53:20|737294.8|736294.8|737300.7|736300.7|737314.6|736314.6|737294.8|736294.8|18
1639047210000|2021-12-09 10:53:30|737301.7|736301.7|737249.2|736249.2|737306.7|736306.7|737240.6|736240.6|17
1639047220000|2021-12-09 10:53:40|737258.6|736258.6|737451.9|736451.9|737461.1|736461.1|737258.6|736258.6|38
1639047230000|2021-12-09 10:53:50|737451.5|736451.5|737387.6|736387.6|737468.6|736468.6|737385|736385|30
1639047240000|2021-12-09 10:54:00|737385.5|736385.5|737377.6|736377.6|737416.1|736416.1|737365|736365|32
1639047250000|2021-12-09 10:54:10|737376.7|736376.7|737378.3|736378.3|737378.8|736378.8|737368.5|736368.5|16
1639047260000|2021-12-09 10:54:20|737376.8|736376.8|737381.5|736381.5|737408.1|736408.1|737371.7|736371.7|23
1639047270000|2021-12-09 10:54:30|737388.3|736388.3|737376.7|736376.7|737389.4|736389.4|737344.6|736344.6|28
1639047280000|2021-12-09 10:54:40|737383.7|736383.7|737368.9|736368.9|737383.7|736383.7|737345.5|736345.5|14
1639047290000|2021-12-09 10:54:50|737364.1|736364.1|737323.2|736323.2|737371.5|736371.5|737323.2|736323.2|25
1639047300000|2021-12-09 10:55:00|737293.8|736293.8|737300.8|736300.8|737311.9|736311.9|737278.8|736278.8|32
1639047310000|2021-12-09 10:55:10|737307.8|736307.8|737358.8|736358.8|737364|736364|737297.5|736297.5|27
1639047320000|2021-12-09 10:55:20|737353.8|736353.8|737343.6|736343.6|737358.6|736358.6|737341.1|736341.1|24
1639047330000|2021-12-09 10:55:30|737351.7|736351.7|737524.4|736524.4|737551.2|736551.2|737350.6|736350.6|33
1639047340000|2021-12-09 10:55:40|737519.3|736519.3|737544.4|736544.4|737551.3|736551.3|737515.1|736515.1|23
1639047350000|2021-12-09 10:55:50|737537.1|736537.1|737494.7|736494.7|737577.6|736577.6|737474.3|736474.3|35
1639047360000|2021-12-09 10:56:00|737489.3|736489.3|737469.7|736469.7|737489.3|736489.3|737461.8|736461.8|23
1639047370000|2021-12-09 10:56:10|737469.9|736469.9|737441.7|736441.7|737472.9|736472.9|737423|736423|25
1639047380000|2021-12-09 10:56:20|737443.5|736443.5|737429.9|736429.9|737457.8|736457.8|737427.7|736427.7|27
1639047390000|2021-12-09 10:56:30|737433.3|736433.3|737431|736431|737443.7|736443.7|737431|736431|18
1639047400000|2021-12-09 10:56:40|737432.6|736432.6|737430.7|736430.7|737441|736441|737428.9|736428.9|27
1639047410000|2021-12-09 10:56:50|737430.4|736430.4|737441.8|736441.8|737445.5|736445.5|737430.4|736430.4|21
1639047420000|2021-12-09 10:57:00|737442.8|736442.8|737443.6|736443.6|737444.8|736444.8|737436.1|736436.1|25
1639047430000|2021-12-09 10:57:10|737442.7|736442.7|737443.3|736443.3|737446.6|736446.6|737433.6|736433.6|18
1639047440000|2021-12-09 10:57:20|737445.6|736445.6|737432.2|736432.2|737446.6|736446.6|737428.2|736428.2|17
1639047450000|2021-12-09 10:57:30|737436.7|736436.7|737431.1|736431.1|737449|736449|737430.5|736430.5|21
1639047460000|2021-12-09 10:57:40|737427.8|736427.8|737441.7|736441.7|737443.8|736443.8|737427.8|736427.8|16
1639047470000|2021-12-09 10:57:50|737442.4|736442.4|737441.6|736441.6|737443.5|736443.5|737440.8|736440.8|11
1639047480000|2021-12-09 10:58:00|737438.9|736438.9|737438|736438|737442.7|736442.7|737438|736438|13
1639047490000|2021-12-09 10:58:10|737438.4|736438.4|737441.7|736441.7|737443.6|736443.6|737437.1|736437.1|8
1639047500000|2021-12-09 10:58:20|737441.4|736441.4|737443.3|736443.3|737443.3|736443.3|737432.1|736432.1|13
1639047510000|2021-12-09 10:58:30|737447.4|736447.4|737437.9|736437.9|737447.4|736447.4|737434.5|736434.5|15
1639047520000|2021-12-09 10:58:40|737434.3|736434.3|737441|736441|737441|736441|737431.8|736431.8|20
1639047530000|2021-12-09 10:58:50|737440.8|736440.8|737437.9|736437.9|737440.8|736440.8|737433.4|736433.4|12
1639047540000|2021-12-09 10:59:00|737436.5|736436.5|737430.6|736430.6|737436.5|736436.5|737429.7|736429.7|13
1639047550000|2021-12-09 10:59:10|737430.4|736430.4|737427|736427|737434.1|736434.1|737425.2|736425.2|14
1639047560000|2021-12-09 10:59:20|737432.5|736432.5|737360|736360|737445|736445|737345.4|736345.4|16
1639047570000|2021-12-09 10:59:30|737355|736355|737348.3|736348.3|737357.3|736357.3|737338.6|736338.6|18
1639047580000|2021-12-09 10:59:40|737346|736346|737343.4|736343.4|737352.4|736352.4|737342.9|736342.9|22
1639047590000|2021-12-09 10:59:50|737343.6|736343.6|737350.9|736350.9|737360.5|736360.5|737340.1|736340.1|23
1639047600000|2021-12-09 11:00:00|737350|736350|737290.1|736290.1|737353.5|736353.5|737287.5|736287.5|21
1639047610000|2021-12-09 11:00:10|737293.4|736293.4|737307.4|736307.4|737307.4|736307.4|737264|736264|29
1639047620000|2021-12-09 11:00:20|737305.8|736305.8|737291.9|736291.9|737311.9|736311.9|737278.5|736278.5|24
1639047630000|2021-12-09 11:00:30|737291.3|736291.3|737274.3|736274.3|737297.3|736297.3|737259.3|736259.3|22
1639047640000|2021-12-09 11:00:40|737273.6|736273.6|737258.3|736258.3|737283.7|736283.7|737258.3|736258.3|17
1639047650000|2021-12-09 11:00:50|737254.9|736254.9|737245.5|736245.5|737268.3|736268.3|737241.3|736241.3|25
1639047660000|2021-12-09 11:01:00|737249.4|736249.4|737257.1|736257.1|737296.5|736296.5|737239.5|736239.5|24
1639047670000|2021-12-09 11:01:10|737259.9|736259.9|737234.8|736234.8|737275.2|736275.2|737228.1|736228.1|25
1639047680000|2021-12-09 11:01:20|737236|736236|737217.2|736217.2|737238.3|736238.3|737207|736207|22
1639047690000|2021-12-09 11:01:30|737224.3|736224.3|737211.2|736211.2|737228.6|736228.6|737207|736207|14
1639047700000|2021-12-09 11:01:40|737217.5|736217.5|737207.4|736207.4|737217.5|736217.5|737198.8|736198.8|15
1639047710000|2021-12-09 11:01:50|737208.3|736208.3|737209.4|736209.4|737213.8|736213.8|737202|736202|17
1639047720000|2021-12-09 11:02:00|737208.8|736208.8|737194.8|736194.8|737212.1|736212.1|737190.4|736190.4|23
1639047730000|2021-12-09 11:02:10|737192.7|736192.7|737241|736241|737251.4|736251.4|737184.7|736184.7|20
1639047740000|2021-12-09 11:02:20|737239.9|736239.9|737237.5|736237.5|737245.9|736245.9|737237.5|736237.5|13
1639047750000|2021-12-09 11:02:30|737244.1|736244.1|737246.1|736246.1|737258.2|736258.2|737221.8|736221.8|17
1639047760000|2021-12-09 11:02:40|737245.1|736245.1|737248.1|736248.1|737248.5|736248.5|737235.9|736235.9|16
1639047770000|2021-12-09 11:02:50|737248.5|736248.5|737240|736240|737255.7|736255.7|737232.9|736232.9|24
1639047780000|2021-12-09 11:03:00|737239.8|736239.8|737236.3|736236.3|737240.4|736240.4|737235.1|736235.1|10
1639047790000|2021-12-09 11:03:10|737237.8|736237.8|737238.3|736238.3|737243.3|736243.3|737235.6|736235.6|12
1639047800000|2021-12-09 11:03:20|737238.8|736238.8|737240.4|736240.4|737247|736247|737237.9|736237.9|11
1639047810000|2021-12-09 11:03:30|737244|736244|737235.2|736235.2|737244.5|736244.5|737232.7|736232.7|15
1639047820000|2021-12-09 11:03:40|737238.4|736238.4|737194.5|736194.5|737238.4|736238.4|737176.6|736176.6|20
1639047830000|2021-12-09 11:03:50|737186.1|736186.1|737235.4|736235.4|737235.4|736235.4|737186.1|736186.1|18
1639047840000|2021-12-09 11:04:00|737240|736240|737235.6|736235.6|737240.7|736240.7|737227.5|736227.5|21
1639047850000|2021-12-09 11:04:10|737238.2|736238.2|737232.5|736232.5|737240.4|736240.4|737231.2|736231.2|20
1639047860000|2021-12-09 11:04:20|737233.1|736233.1|737238.9|736238.9|737241.6|736241.6|737231.2|736231.2|16
1639047870000|2021-12-09 11:04:30|737230.8|736230.8|737237.5|736237.5|737237.5|736237.5|737230.8|736230.8|12
1639047880000|2021-12-09 11:04:40|737235.7|736235.7|737238.6|736238.6|737252.7|736252.7|737234.6|736234.6|17
1639047890000|2021-12-09 11:04:50|737239.2|736239.2|737220.9|736220.9|737257|736257|737214.1|736214.1|20
1639047900000|2021-12-09 11:05:00|737210|736210|737212.5|736212.5|737250.5|736250.5|737193.1|736193.1|25
1639047910000|2021-12-09 11:05:10|737211.6|736211.6|737318.6|736318.6|737355.3|736355.3|737206.4|736206.4|31
1639047920000|2021-12-09 11:05:20|737321|736321|737184.2|736184.2|737324.3|736324.3|737170.7|736170.7|37
1639047930000|2021-12-09 11:05:30|737189.7|736189.7|737192.8|736192.8|737199.2|736199.2|737184.8|736184.8|20
1639047940000|2021-12-09 11:05:40|737188.6|736188.6|737230.6|736230.6|737235|736235|737188.6|736188.6|21
1639047950000|2021-12-09 11:05:50|737219.4|736219.4|737228.2|736228.2|737255|736255|737219.4|736219.4|16
1639047960000|2021-12-09 11:06:00|737252.7|736252.7|737255.3|736255.3|737266.3|736266.3|737223.5|736223.5|27
1639047970000|2021-12-09 11:06:10|737253.2|736253.2|737213.5|736213.5|737253.2|736253.2|737213.5|736213.5|28
1639047980000|2021-12-09 11:06:20|737218.1|736218.1|737204.5|736204.5|737235|736235|737203.6|736203.6|20
1639047990000|2021-12-09 11:06:30|737204.8|736204.8|737170.3|736170.3|737210.6|736210.6|737163.1|736163.1|24
1639048000000|2021-12-09 11:06:40|737171.4|736171.4|737179.4|736179.4|737188.7|736188.7|737171.4|736171.4|23
1639048010000|2021-12-09 11:06:50|737169.5|736169.5|737233.2|736233.2|737239.5|736239.5|737138.7|736138.7|29
1639048020000|2021-12-09 11:07:00|737221.8|736221.8|737231.4|736231.4|737235.9|736235.9|737221.8|736221.8|24
1639048030000|2021-12-09 11:07:10|737231.7|736231.7|737251.7|736251.7|737252.5|736252.5|737231.7|736231.7|21
1639048040000|2021-12-09 11:07:20|737252|736252|737236.9|736236.9|737255.3|736255.3|737229.7|736229.7|15
1639048050000|2021-12-09 11:07:30|737237.3|736237.3|737167.3|736167.3|737237.3|736237.3|737139.3|736139.3|26
1639048060000|2021-12-09 11:07:40|737171.7|736171.7|737232.2|736232.2|737238.4|736238.4|737171.7|736171.7|31
1639048070000|2021-12-09 11:07:50|737233.3|736233.3|737217.9|736217.9|737239.1|736239.1|737217.9|736217.9|24
1639048080000|2021-12-09 11:08:00|737214.8|736214.8|737248.7|736248.7|737269|736269|737214.8|736214.8|27
1639048090000|2021-12-09 11:08:10|737249.5|736249.5|737223.3|736223.3|737258.5|736258.5|737214.8|736214.8|20
1639048100000|2021-12-09 11:08:20|737252.5|736252.5|737221.5|736221.5|737252.5|736252.5|737201.6|736201.6|27
1639048110000|2021-12-09 11:08:30|737218.9|736218.9|737248.2|736248.2|737279.3|736279.3|737210.5|736210.5|27
1639048120000|2021-12-09 11:08:40|737247.9|736247.9|737256.4|736256.4|737276.6|736276.6|737227.1|736227.1|22
1639048130000|2021-12-09 11:08:50|737260.2|736260.2|737254.6|736254.6|737265.6|736265.6|737252.3|736252.3|15
1639048140000|2021-12-09 11:09:00|737257.8|736257.8|737252.2|736252.2|737260.1|736260.1|737249.1|736249.1|15
1639048150000|2021-12-09 11:09:10|737254.2|736254.2|737258.2|736258.2|737263.4|736263.4|737254.2|736254.2|18
1639048160000|2021-12-09 11:09:20|737260.1|736260.1|737256.4|736256.4|737261.8|736261.8|737251.4|736251.4|16
1639048170000|2021-12-09 11:09:30|737254.7|736254.7|737242.2|736242.2|737258.4|736258.4|737227.9|736227.9|17
1639048180000|2021-12-09 11:09:40|737249.5|736249.5|737238.2|736238.2|737249.5|736249.5|737229.4|736229.4|17
1639048190000|2021-12-09 11:09:50|737244.7|736244.7|737248.8|736248.8|737248.8|736248.8|737242.5|736242.5|13
1639048200000|2021-12-09 11:10:00|737250.6|736250.6|737242.3|736242.3|737250.7|736250.7|737234.3|736234.3|17
1639048210000|2021-12-09 11:10:10|737242.7|736242.7|737256.2|736256.2|737270.5|736270.5|737238.9|736238.9|27
1639048220000|2021-12-09 11:10:20|737244.7|736244.7|737236.8|736236.8|737264.8|736264.8|737236.8|736236.8|25
1639048230000|2021-12-09 11:10:30|737247.1|736247.1|737236.3|736236.3|737247.5|736247.5|737231.3|736231.3|24
1639048240000|2021-12-09 11:10:40|737236.6|736236.6|737246.1|736246.1|737254.2|736254.2|737228.7|736228.7|16
1639048250000|2021-12-09 11:10:50|737251.8|736251.8|737236.4|736236.4|737253.1|736253.1|737226.4|736226.4|20
1639048260000|2021-12-09 11:11:00|737238.6|736238.6|737240.9|736240.9|737272.3|736272.3|737233.7|736233.7|22
1639048270000|2021-12-09 11:11:10|737236|736236|737237.2|736237.2|737240.7|736240.7|737218.4|736218.4|18
1639048280000|2021-12-09 11:11:20|737238.6|736238.6|737247|736247|737247|736247|737229.1|736229.1|19
1639048290000|2021-12-09 11:11:30|737246.2|736246.2|737238.6|736238.6|737248.6|736248.6|737238.2|736238.2|15
1639048300000|2021-12-09 11:11:40|737238.8|736238.8|737251.5|736251.5|737259.5|736259.5|737234.8|736234.8|20
1639048310000|2021-12-09 11:11:50|737248|736248|737312.4|736312.4|737326|736326|737245|736245|27
1639048320000|2021-12-09 11:12:00|737309.4|736309.4|737263.3|736263.3|737309.8|736309.8|737260.7|736260.7|26
1639048330000|2021-12-09 11:12:10|737272.2|736272.2|737326.9|736326.9|737326.9|736326.9|737245.3|736245.3|26
1639048340000|2021-12-09 11:12:20|737313.1|736313.1|737329.2|736329.2|737353.9|736353.9|737284|736284|27
1639048350000|2021-12-09 11:12:30|737330.6|736330.6|737330.7|736330.7|737342.6|736342.6|737329.6|736329.6|18
1639048360000|2021-12-09 11:12:40|737331|736331|737321.2|736321.2|737331|736331|737287.2|736287.2|22
1639048370000|2021-12-09 11:12:50|737322.3|736322.3|737409.7|736409.7|737414.4|736414.4|737322.3|736322.3|25
1639048380000|2021-12-09 11:13:00|737401.2|736401.2|737431.9|736431.9|737444|736444|737395.6|736395.6|27
1639048390000|2021-12-09 11:13:10|737424|736424|737398.6|736398.6|737433.7|736433.7|737394.3|736394.3|19
1639048400000|2021-12-09 11:13:20|737398|736398|737417|736417|737434.3|736434.3|737397.1|736397.1|21
1639048410000|2021-12-09 11:13:30|737409.2|736409.2|737423.4|736423.4|737428|736428|737402.9|736402.9|28
1639048420000|2021-12-09 11:13:40|737422.9|736422.9|737406.3|736406.3|737434.9|736434.9|737406.3|736406.3|15
1639048430000|2021-12-09 11:13:50|737421.2|736421.2|737555.8|736555.8|737558.5|736558.5|737403.9|736403.9|29
1639048440000|2021-12-09 11:14:00|737570|736570|737546.8|736546.8|737585|736585|737540.1|736540.1|31
1639048450000|2021-12-09 11:14:10|737549|736549|737553.4|736553.4|737562.7|736562.7|737543.5|736543.5|23
1639048460000|2021-12-09 11:14:20|737550.3|736550.3|737552.6|736552.6|737566|736566|737545.1|736545.1|24
1639048470000|2021-12-09 11:14:30|737555.9|736555.9|737472|736472|737563.1|736563.1|737464.7|736464.7|35
1639048480000|2021-12-09 11:14:40|737468.3|736468.3|737456.4|736456.4|737472.4|736472.4|737443|736443|29
1639048490000|2021-12-09 11:14:50|737458.1|736458.1|737403.3|736403.3|737466.5|736466.5|737402.3|736402.3|26
1639048500000|2021-12-09 11:15:00|737405.5|736405.5|737435.3|736435.3|737459|736459|737405.5|736405.5|29
1639048510000|2021-12-09 11:15:10|737419.2|736419.2|737256.2|736256.2|737425.9|736425.9|737246.5|736246.5|32
1639048520000|2021-12-09 11:15:20|737252.3|736252.3|737328.6|736328.6|737331.7|736331.7|737252.3|736252.3|33
1639048530000|2021-12-09 11:15:30|737317.2|736317.2|737247.6|736247.6|737317.2|736317.2|737247.6|736247.6|28
1639048540000|2021-12-09 11:15:40|737252.8|736252.8|737269.4|736269.4|737272.2|736272.2|737244|736244|22
1639048550000|2021-12-09 11:15:50|737270.2|736270.2|737278.6|736278.6|737278.6|736278.6|737268.9|736268.9|20
1639048560000|2021-12-09 11:16:00|737277.6|736277.6|737251.5|736251.5|737288.7|736288.7|737251.5|736251.5|26
1639048570000|2021-12-09 11:16:10|737248|736248|737254.8|736254.8|737255.7|736255.7|737242.1|736242.1|22
1639048580000|2021-12-09 11:16:20|737255.2|736255.2|737266.1|736266.1|737266.1|736266.1|737251.9|736251.9|27
1639048590000|2021-12-09 11:16:30|737264.9|736264.9|737263.8|736263.8|737274.3|736274.3|737263.5|736263.5|25
1639048600000|2021-12-09 11:16:40|737265.5|736265.5|737266.2|736266.2|737267.7|736267.7|737260.8|736260.8|15
1639048610000|2021-12-09 11:16:50|737265.4|736265.4|737259.4|736259.4|737284.9|736284.9|737259.4|736259.4|22
1639048620000|2021-12-09 11:17:00|737263.4|736263.4|737282.1|736282.1|737298.8|736298.8|737260.6|736260.6|29
1639048630000|2021-12-09 11:17:10|737287.7|736287.7|737276.6|736276.6|737287.7|736287.7|737266.6|736266.6|22
1639048640000|2021-12-09 11:17:20|737260.5|736260.5|737411.9|736411.9|737415.7|736415.7|737260.5|736260.5|25
1639048650000|2021-12-09 11:17:30|737420|736420|737257.2|736257.2|737420|736420|737245.6|736245.6|33
1639048660000|2021-12-09 11:17:40|737257.9|736257.9|737239.8|736239.8|737257.9|736257.9|737234.8|736234.8|23
1639048670000|2021-12-09 11:17:50|737236.3|736236.3|737226.4|736226.4|737244.5|736244.5|737225.6|736225.6|18
1639048680000|2021-12-09 11:18:00|737221.3|736221.3|737075.3|736075.3|737230.2|736230.2|737074.9|736074.9|29
1639048690000|2021-12-09 11:18:10|737076.2|736076.2|737055.2|736055.2|737086.6|736086.6|737050.7|736050.7|31
1639048700000|2021-12-09 11:18:20|737056.6|736056.6|737062.2|736062.2|737084.5|736084.5|737047.1|736047.1|30
1639048710000|2021-12-09 11:18:30|737059.3|736059.3|737044.6|736044.6|737068.2|736068.2|737044.6|736044.6|28
1639048720000|2021-12-09 11:18:40|737046.2|736046.2|737052|736052|737076.5|736076.5|737046.2|736046.2|26
1639048730000|2021-12-09 11:18:50|737053.5|736053.5|736949|735949|737068.8|736068.8|736946.7|735946.7|30
1639048740000|2021-12-09 11:19:00|736946.1|735946.1|736968.3|735968.3|736981.8|735981.8|736945.5|735945.5|30
1639048750000|2021-12-09 11:19:10|736961.5|735961.5|736976.7|735976.7|737004.8|736004.8|736961.5|735961.5|23
1639048760000|2021-12-09 11:19:20|736977.2|735977.2|737001.2|736001.2|737012.8|736012.8|736976.5|735976.5|26
1639048770000|2021-12-09 11:19:30|736999|735999|737024.3|736024.3|737040.3|736040.3|736980.1|735980.1|21
1639048780000|2021-12-09 11:19:40|737019.3|736019.3|737045.9|736045.9|737058.8|736058.8|737016.9|736016.9|27
1639048790000|2021-12-09 11:19:50|737033|736033|737021|736021|737033|736033|737020.2|736020.2|25
1639048800000|2021-12-09 11:20:00|737021.6|736021.6|736910.8|735910.8|737021.6|736021.6|736909.6|735909.6|22
1639048810000|2021-12-09 11:20:10|736916.5|735916.5|736925|735925|736930|735930|736865.1|735865.1|28
1639048820000|2021-12-09 11:20:20|736909.9|735909.9|736928.6|735928.6|736992.5|735992.5|736904.2|735904.2|32
1639048830000|2021-12-09 11:20:30|736923.7|735923.7|736889.2|735889.2|736926.1|735926.1|736889.2|735889.2|19
1639048840000|2021-12-09 11:20:40|736889.9|735889.9|736983.6|735983.6|736983.6|735983.6|736889.9|735889.9|37
1639048850000|2021-12-09 11:20:50|737014.7|736014.7|737072.2|736072.2|737090.1|736090.1|737003.6|736003.6|26
1639048860000|2021-12-09 11:21:00|737070.1|736070.1|737040.8|736040.8|737070.1|736070.1|737033.3|736033.3|23
1639048870000|2021-12-09 11:21:10|737039.2|736039.2|737044.9|736044.9|737047.9|736047.9|737028|736028|19
1639048880000|2021-12-09 11:21:20|737045|736045|737032.7|736032.7|737045|736045|737019.9|736019.9|24
1639048890000|2021-12-09 11:21:30|737036.7|736036.7|737028.8|736028.8|737058|736058|737018.9|736018.9|22
1639048900000|2021-12-09 11:21:40|737030.4|736030.4|737102.8|736102.8|737102.8|736102.8|737030.4|736030.4|22
1639048910000|2021-12-09 11:21:50|737082.9|736082.9|737094.3|736094.3|737108.5|736108.5|737079.5|736079.5|25
1639048920000|2021-12-09 11:22:00|737088.9|736088.9|737100.4|736100.4|737112|736112|737037.3|736037.3|28
1639048930000|2021-12-09 11:22:10|737080|736080|737084|736084|737086.4|736086.4|737071.2|736071.2|22
1639048940000|2021-12-09 11:22:20|737089|736089|737094.3|736094.3|737112|736112|737070.5|736070.5|25
1639048950000|2021-12-09 11:22:30|737092.5|736092.5|737109.3|736109.3|737119.2|736119.2|737089.1|736089.1|26
1639048960000|2021-12-09 11:22:40|737100.2|736100.2|737095.9|736095.9|737101.5|736101.5|737081.7|736081.7|20
1639048970000|2021-12-09 11:22:50|737093|736093|737090.9|736090.9|737094.2|736094.2|737086.6|736086.6|13
1639048980000|2021-12-09 11:23:00|737085.2|736085.2|737077.8|736077.8|737092.5|736092.5|737060.8|736060.8|18
1639048990000|2021-12-09 11:23:10|737079.9|736079.9|737067.2|736067.2|737093.7|736093.7|737057.5|736057.5|23
1639049000000|2021-12-09 11:23:20|737064.7|736064.7|737065|736065|737082.8|736082.8|737064.1|736064.1|21
1639049010000|2021-12-09 11:23:30|737068.1|736068.1|737055.2|736055.2|737068.1|736068.1|737041.9|736041.9|22
1639049020000|2021-12-09 11:23:40|737052.1|736052.1|737035.8|736035.8|737062.1|736062.1|737029.1|736029.1|20
1639049030000|2021-12-09 11:23:50|737031.7|736031.7|737034.5|736034.5|737035.8|736035.8|737028.2|736028.2|16
1639049040000|2021-12-09 11:24:00|737030.7|736030.7|737075.3|736075.3|737081.1|736081.1|737028.3|736028.3|22
1639049050000|2021-12-09 11:24:10|737076.2|736076.2|737083.8|736083.8|737101.9|736101.9|737069.2|736069.2|17
1639049060000|2021-12-09 11:24:20|737087.5|736087.5|737135.3|736135.3|737141.5|736141.5|737087.5|736087.5|30
1639049070000|2021-12-09 11:24:30|737140.3|736140.3|737122.8|736122.8|737142.4|736142.4|737116.4|736116.4|27
1639049080000|2021-12-09 11:24:40|737121.7|736121.7|737130|736130|737130|736130|737117.8|736117.8|11
1639049090000|2021-12-09 11:24:50|737128.3|736128.3|737099.9|736099.9|737128.3|736128.3|737083.6|736083.6|16
1639049100000|2021-12-09 11:25:00|737099.6|736099.6|737105.8|736105.8|737124.7|736124.7|737091.1|736091.1|25
1639049110000|2021-12-09 11:25:10|737107.2|736107.2|737141.5|736141.5|737153.8|736153.8|737090.4|736090.4|23
1639049120000|2021-12-09 11:25:20|737129.5|736129.5|737135.5|736135.5|737139.3|736139.3|737127.6|736127.6|18
1639049130000|2021-12-09 11:25:30|737143.4|736143.4|737075.4|736075.4|737147.8|736147.8|737067|736067|23
1639049140000|2021-12-09 11:25:40|737079.4|736079.4|737127.5|736127.5|737146.2|736146.2|737061.3|736061.3|14
1639049150000|2021-12-09 11:25:50|737138.4|736138.4|737048.4|736048.4|737138.4|736138.4|737021.5|736021.5|26
1639049160000|2021-12-09 11:26:00|737034.8|736034.8|737051.6|736051.6|737051.6|736051.6|737033.9|736033.9|21
1639049170000|2021-12-09 11:26:10|737052.1|736052.1|737045.4|736045.4|737055.3|736055.3|737042|736042|16
1639049180000|2021-12-09 11:26:20|737044.5|736044.5|737083.1|736083.1|737093|736093|737042.3|736042.3|25
1639049190000|2021-12-09 11:26:30|737072.9|736072.9|737045.3|736045.3|737075.9|736075.9|737043.2|736043.2|24
1639049200000|2021-12-09 11:26:40|737045.4|736045.4|737070.1|736070.1|737072|736072|737045.3|736045.3|18
1639049210000|2021-12-09 11:26:50|737062.5|736062.5|737048.6|736048.6|737064.6|736064.6|737038.4|736038.4|20
1639049220000|2021-12-09 11:27:00|737046|736046|737077.2|736077.2|737094.4|736094.4|737046|736046|32
1639049230000|2021-12-09 11:27:10|737087.4|736087.4|737050|736050|737087.4|736087.4|737049.1|736049.1|30
1639049240000|2021-12-09 11:27:20|737061.9|736061.9|737060.5|736060.5|737068|736068|737052.4|736052.4|20
1639049250000|2021-12-09 11:27:30|737057.9|736057.9|737037.6|736037.6|737087.3|736087.3|737037.6|736037.6|20
1639049260000|2021-12-09 11:27:40|737047.8|736047.8|737125.2|736125.2|737125.2|736125.2|737047.8|736047.8|20
1639049270000|2021-12-09 11:27:50|737133.5|736133.5|737129.1|736129.1|737162.2|736162.2|737114.4|736114.4|30
1639049280000|2021-12-09 11:28:00|737124.6|736124.6|737104.9|736104.9|737325.4|736325.4|737104.9|736104.9|38
1639049290000|2021-12-09 11:28:10|737123.8|736123.8|737173.7|736173.7|737188.3|736188.3|737110.4|736110.4|35
1639049300000|2021-12-09 11:28:20|737177.5|736177.5|737175.9|736175.9|737180.4|736180.4|737124.2|736124.2|25
1639049310000|2021-12-09 11:28:30|737158|736158|737099.2|736099.2|737174.6|736174.6|737082.4|736082.4|27
1639049320000|2021-12-09 11:28:40|737101|736101|737093.8|736093.8|737120.3|736120.3|737093.8|736093.8|20
1639049330000|2021-12-09 11:28:50|737104.2|736104.2|737120.5|736120.5|737125.6|736125.6|737104.2|736104.2|27
1639049340000|2021-12-09 11:29:00|737120.3|736120.3|737124.2|736124.2|737133.4|736133.4|737120.3|736120.3|16
1639049350000|2021-12-09 11:29:10|737123.3|736123.3|737211.4|736211.4|737211.4|736211.4|737121.8|736121.8|24
1639049360000|2021-12-09 11:29:20|737228.9|736228.9|737143.5|736143.5|737267.7|736267.7|737132.5|736132.5|34
1639049370000|2021-12-09 11:29:30|737136.9|736136.9|737094.4|736094.4|737143.4|736143.4|737085.2|736085.2|32
1639049380000|2021-12-09 11:29:40|737079.4|736079.4|737114.8|736114.8|737593.9|736127.5|737079.4|735588.4|30
1639049390000|2021-12-09 11:29:50|737102|736102|737068.8|736068.8|737109|736109|737061.2|736061.2|22
1639049400000|2021-12-09 11:30:00|737063.3|736063.3|737056.4|736056.4|737071.2|736071.2|737040.4|736040.4|28
1639049410000|2021-12-09 11:30:10|737055.3|736055.3|737142.4|736142.4|737142.4|736142.4|737050.8|736050.8|34
1639049420000|2021-12-09 11:30:20|737121.9|736121.9|737096.9|736096.9|737129.7|736129.7|737086.9|736086.9|25
1639049430000|2021-12-09 11:30:30|737095.6|736095.6|737148.8|736148.8|737160.4|736160.4|737087.6|736087.6|26
1639049440000|2021-12-09 11:30:40|737145.8|736145.8|737124.2|736124.2|737148.2|736148.2|737099|736099|24
1639049450000|2021-12-09 11:30:50|737124|736124|737117.2|736117.2|737124|736124|737110.7|736110.7|18
1639049460000|2021-12-09 11:31:00|737116.1|736116.1|737102.5|736102.5|737117.4|736117.4|737097.8|736097.8|25
1639049470000|2021-12-09 11:31:10|737101|736101|737107.9|736107.9|737121|736121|737094.6|736094.6|35
1639049480000|2021-12-09 11:31:20|737107.5|736107.5|737097.6|736097.6|737130.9|736130.9|737093.3|736093.3|34
1639049490000|2021-12-09 11:31:30|737098.7|736098.7|737136.5|736136.5|737138.3|736138.3|737096.3|736096.3|27
1639049500000|2021-12-09 11:31:40|737133.2|736133.2|737215.8|736215.8|737226|736226|737114.9|736114.9|25
1639049510000|2021-12-09 11:31:50|737219.4|736219.4|737135.8|736135.8|737219.4|736219.4|737135.8|736135.8|29
1639049520000|2021-12-09 11:32:00|737140.3|736140.3|737132.4|736132.4|737168.8|736168.8|737113.4|736113.4|25
1639049530000|2021-12-09 11:32:10|737126.9|736126.9|737124.7|736124.7|737156|736156|737113.3|736113.3|18
1639049540000|2021-12-09 11:32:20|737128.4|736128.4|737131.9|736131.9|737145.7|736145.7|737116.7|736116.7|20
1639049550000|2021-12-09 11:32:30|737127.2|736127.2|737121.1|736121.1|737141.8|736141.8|737112.4|736112.4|20
1639049560000|2021-12-09 11:32:40|737116.2|736116.2|737123.7|736123.7|737140|736140|737100.9|736100.9|26
1639049570000|2021-12-09 11:32:50|737124|736124|737222.3|736222.3|737246.6|736246.6|737120|736120|31
1639049580000|2021-12-09 11:33:00|737216.1|736216.1|737262|736262|737291.8|736291.8|737216.1|736216.1|32
1639049590000|2021-12-09 11:33:10|737267.5|736267.5|737304.6|736304.6|737332.4|736332.4|737252.9|736252.9|32
1639049600000|2021-12-09 11:33:20|737328.1|736328.1|737278.7|736278.7|737337.3|736337.3|737275|736275|27
1639049610000|2021-12-09 11:33:30|737278.4|736278.4|737270.6|736270.6|737311.3|736311.3|737232|736232|31
1639049620000|2021-12-09 11:33:40|737275.3|736275.3|737261|736261|737294.4|736294.4|737249.1|736249.1|32
1639049630000|2021-12-09 11:33:50|737248.5|736248.5|737301.6|736301.6|737304.7|736304.7|737248.5|736248.5|27
1639049640000|2021-12-09 11:34:00|737293.2|736293.2|737257.1|736257.1|737296.8|736296.8|737239|736239|29
1639049650000|2021-12-09 11:34:10|737277|736277|737255.6|736255.6|737294.5|736294.5|737239.3|736239.3|26
1639049660000|2021-12-09 11:34:20|737250.4|736250.4|737251.2|736251.2|737261.6|736261.6|737247.1|736247.1|24
1639049670000|2021-12-09 11:34:30|737256.1|736256.1|737245.1|736245.1|737268|736268|737232.1|736232.1|27
1639049680000|2021-12-09 11:34:40|737239.7|736239.7|737226.2|736226.2|737247.5|736247.5|737214.4|736214.4|27
1639049690000|2021-12-09 11:34:50|737230.5|736230.5|737272.1|736272.1|737296|736296|737196.9|736196.9|35
1639049700000|2021-12-09 11:35:00|737270.9|736270.9|737293.8|736293.8|737302.3|736302.3|737261.4|736261.4|34
1639049710000|2021-12-09 11:35:10|737294.7|736294.7|737259.6|736259.6|737294.7|736294.7|737251|736251|21
1639049720000|2021-12-09 11:35:20|737255.1|736255.1|737241.2|736241.2|737282|736282|737241.2|736241.2|20
1639049730000|2021-12-09 11:35:30|737250.1|736250.1|737331.8|736331.8|737334.5|736334.5|737230.7|736230.7|25
1639049740000|2021-12-09 11:35:40|737329.2|736329.2|737291.5|736291.5|737330.3|736330.3|737273|736273|29
1639049750000|2021-12-09 11:35:50|737267.6|736267.6|737346.5|736346.5|737360.4|736360.4|737267.6|736267.6|27
1639049760000|2021-12-09 11:36:00|737348.6|736348.6|737354.3|736354.3|737370.3|736370.3|737344.8|736344.8|31
1639049770000|2021-12-09 11:36:10|737356.7|736356.7|737345|736345|737356.7|736356.7|737341.4|736341.4|17
1639049780000|2021-12-09 11:36:20|737341.6|736341.6|737341.4|736341.4|737345.2|736345.2|737340|736340|18
1639049790000|2021-12-09 11:36:30|737345.2|736345.2|737460.4|736460.4|737484.3|736484.3|737339.7|736339.7|28
1639049800000|2021-12-09 11:36:40|737462.7|736462.7|737530.1|736530.1|737540.8|736540.8|737462.7|736462.7|26
1639049810000|2021-12-09 11:36:50|737531.2|736531.2|737511.5|736511.5|737531.8|736531.8|737509|736509|24
1639049820000|2021-12-09 11:37:00|737529.1|736529.1|737518.2|736518.2|737529.1|736529.1|737505.7|736505.7|13
1639049830000|2021-12-09 11:37:10|737520.5|736520.5|737513.9|736513.9|737532|736532|737487.7|736487.7|24
1639049840000|2021-12-09 11:37:20|737515.5|736515.5|737503.7|736503.7|737523.9|736523.9|737503.7|736503.7|17
1639049850000|2021-12-09 11:37:30|737506.8|736506.8|737496.9|736496.9|737526.6|736526.6|737494.8|736494.8|22
1639049860000|2021-12-09 11:37:40|737498.3|736498.3|737510.6|736510.6|737530|736530|737483|736483|26
1639049870000|2021-12-09 11:37:50|737514.9|736514.9|737511.4|736511.4|737514.9|736514.9|737504.7|736504.7|21
1639049880000|2021-12-09 11:38:00|737509.3|736509.3|737525.8|736525.8|737529.5|736529.5|737506.4|736506.4|19
1639049890000|2021-12-09 11:38:10|737527.8|736527.8|737520.3|736520.3|737529.4|736529.4|737520.3|736520.3|14
1639049900000|2021-12-09 11:38:20|737522.6|736522.6|737512.8|736512.8|737522.6|736522.6|737508.7|736508.7|9
1639049910000|2021-12-09 11:38:30|737512.6|736512.6|737513.2|736513.2|737516.3|736516.3|737511|736511|6
1639049920000|2021-12-09 11:38:40|737507.4|736507.4|737512.9|736512.9|737516.7|736516.7|737507.4|736507.4|8
1639049930000|2021-12-09 11:38:50|737510|736510|737508.3|736508.3|737519.8|736519.8|737508.3|736508.3|8
1639049940000|2021-12-09 11:39:00|737508.7|736508.7|737511.3|736511.3|737513.9|736513.9|737501.5|736501.5|20
1639049950000|2021-12-09 11:39:10|737512.8|736512.8|737512|736512|737514.3|736514.3|737502.8|736502.8|24
1639049960000|2021-12-09 11:39:20|737512.2|736512.2|737528.7|736528.7|737544.6|736544.6|737512.2|736512.2|25
1639049970000|2021-12-09 11:39:30|737519.6|736519.6|737521.6|736521.6|737530|736530|737505.3|736505.3|18
1639049980000|2021-12-09 11:39:40|737514.9|736514.9|737510.1|736510.1|737522.9|736522.9|737500.2|736500.2|21
1639049990000|2021-12-09 11:39:50|737503.3|736503.3|737520|736520|737520|736520|737502.1|736502.1|13
1639050000000|2021-12-09 11:40:00|737527.5|736527.5|737527.6|736527.6|737530.3|736530.3|737509.7|736509.7|25
1639050010000|2021-12-09 11:40:10|737525|736525|737525.7|736525.7|737529|736529|737521.8|736521.8|15
1639050020000|2021-12-09 11:40:20|737523.8|736523.8|737511|736511|737526.1|736526.1|737511|736511|20
1639050030000|2021-12-09 11:40:30|737515.1|736515.1|737520.4|736520.4|737530|736530|737481.5|736481.5|21
1639050040000|2021-12-09 11:40:40|737518.9|736518.9|737522.2|736522.2|737532.2|736532.2|737512.6|736512.6|18
1639050050000|2021-12-09 11:40:50|737518.7|736518.7|737524.5|736524.5|737525.2|736525.2|737518.4|736518.4|13
1639050060000|2021-12-09 11:41:00|737523.9|736523.9|737524.1|736524.1|737526.8|736526.8|737522.7|736522.7|14
1639050070000|2021-12-09 11:41:10|737530.1|736530.1|737509.7|736509.7|737558.4|736558.4|737509.7|736509.7|25
1639050080000|2021-12-09 11:41:20|737512.3|736512.3|737517.8|736517.8|737570.5|736570.5|737504.3|736504.3|27
1639050090000|2021-12-09 11:41:30|737513.3|736513.3|737540.5|736540.5|737541.9|736541.9|737513.2|736513.2|20
1639050100000|2021-12-09 11:41:40|737536.2|736536.2|737529.4|736529.4|737536.8|736536.8|737524.9|736524.9|14
1639050110000|2021-12-09 11:41:50|737528|736528|737531.5|736531.5|737533.8|736533.8|737516.9|736516.9|22
1639050120000|2021-12-09 11:42:00|737532.6|736532.6|737517.8|736517.8|737536.4|736536.4|737485.5|736485.5|23
1639050130000|2021-12-09 11:42:10|737512.3|736512.3|737532.4|736532.4|737543|736543|737512.3|736512.3|20
1639050140000|2021-12-09 11:42:20|737538.9|736538.9|737527.7|736527.7|737538.9|736538.9|737527.3|736527.3|18
1639050150000|2021-12-09 11:42:30|737528.9|736528.9|737457.9|736457.9|737528.9|736528.9|737446.5|736446.5|27
1639050160000|2021-12-09 11:42:40|737458.8|736458.8|737476.9|736476.9|737479.5|736479.5|737435.9|736435.9|20
1639050170000|2021-12-09 11:42:50|737469.8|736469.8|737470.5|736470.5|737477|736477|737469.8|736469.8|8
1639050180000|2021-12-09 11:43:00|737468.6|736468.6|737473|736473|737489.2|736489.2|737463.2|736463.2|23
1639050190000|2021-12-09 11:43:10|737456.7|736456.7|737467.1|736467.1|737469.1|736469.1|737456.7|736456.7|10
1639050200000|2021-12-09 11:43:20|737462.8|736462.8|737393.2|736393.2|737467|736467|737382.1|736382.1|26
1639050210000|2021-12-09 11:43:30|737389.6|736389.6|737388.2|736388.2|737402.8|736402.8|737375.9|736375.9|21
1639050220000|2021-12-09 11:43:40|737372.2|736372.2|737376|736376|737399.5|736399.5|737358.2|736358.2|30
1639050230000|2021-12-09 11:43:50|737381.5|736381.5|737369.4|736369.4|737383.2|736383.2|737348.2|736348.2|18
1639050240000|2021-12-09 11:44:00|737354.2|736354.2|737318|736318|737357|736357|737318|736318|26
1639050250000|2021-12-09 11:44:10|737315.6|736315.6|737323.1|736323.1|737332.2|736332.2|737302.8|736302.8|26
1639050260000|2021-12-09 11:44:20|737327.5|736327.5|737331.9|736331.9|737351.7|736351.7|737325.8|736325.8|27
1639050270000|2021-12-09 11:44:30|737340.5|736340.5|737325.5|736325.5|737342.6|736342.6|737316.2|736316.2|19
1639050280000|2021-12-09 11:44:40|737317.1|736317.1|737296.6|736296.6|737318|736318|737290|736290|21
1639050290000|2021-12-09 11:44:50|737311|736311|737339.8|736339.8|737340|736340|737304.2|736304.2|22
1639050300000|2021-12-09 11:45:00|737331.2|736331.2|737318.3|736318.3|737345|736345|737309.5|736309.5|25
1639050310000|2021-12-09 11:45:10|737308.2|736308.2|737301|736301|737324.1|736324.1|737276.5|736276.5|28
1639050320000|2021-12-09 11:45:20|737299|736299|737314.3|736314.3|737320|736320|737299|736299|20
1639050330000|2021-12-09 11:45:30|737312.9|736312.9|737347.2|736347.2|737365.4|736365.4|737312.9|736312.9|27
1639050340000|2021-12-09 11:45:40|737346.6|736346.6|737367.8|736367.8|737389.2|736389.2|737346.6|736346.6|21
1639050350000|2021-12-09 11:45:50|737363|736363|737376.3|736376.3|737379.5|736379.5|737359.7|736359.7|24
1639050360000|2021-12-09 11:46:00|737375.8|736375.8|737367.1|736367.1|737392.2|736392.2|737367.1|736367.1|25
1639050370000|2021-12-09 11:46:10|737363|736363|737365.5|736365.5|737370.3|736370.3|737353|736353|25
1639050380000|2021-12-09 11:46:20|737363.4|736363.4|737392.7|736392.7|737405.2|736405.2|737363.4|736363.4|19
1639050390000|2021-12-09 11:46:30|737394.4|736394.4|737360.1|736360.1|737395.6|736395.6|737360.1|736360.1|23
1639050400000|2021-12-09 11:46:40|737368.7|736368.7|737314.3|736314.3|737368.7|736368.7|737307.4|736307.4|19
1639050410000|2021-12-09 11:46:50|737313.2|736313.2|737317.5|736317.5|737319.8|736319.8|737299.8|736299.8|17
1639050420000|2021-12-09 11:47:00|737319.9|736319.9|737296.8|736296.8|737319.9|736319.9|737296.3|736296.3|15
1639050430000|2021-12-09 11:47:10|737291|736291|737414.8|736414.8|737436.5|736436.5|737291|736291|30
1639050440000|2021-12-09 11:47:20|737413|736413|737420.2|736420.2|737431.7|736431.7|737410|736410|21
1639050450000|2021-12-09 11:47:30|737427.5|736427.5|737438.8|736438.8|737456.4|736456.4|737407.5|736407.5|26
1639050460000|2021-12-09 11:47:40|737438.2|736438.2|737498.7|736498.7|737501.6|736501.6|737435.3|736435.3|26
1639050470000|2021-12-09 11:47:50|737495.1|736495.1|737541.8|736541.8|737550.7|736550.7|737492.2|736492.2|26
1639050480000|2021-12-09 11:48:00|737548.5|736548.5|737546.7|736546.7|737551.8|736551.8|737537.6|736537.6|25
1639050490000|2021-12-09 11:48:10|737546.3|736546.3|737601.2|736601.2|737609.7|736609.7|737546.3|736546.3|21
1639050500000|2021-12-09 11:48:20|737597.4|736597.4|737576.9|736576.9|737599.4|736599.4|737571.5|736571.5|21
1639050510000|2021-12-09 11:48:30|737662.8|736662.8|737629.5|736629.5|737667.1|736667.1|737627.3|736627.3|31
1639050520000|2021-12-09 11:48:40|737632.3|736632.3|737626.3|736626.3|737656.4|736656.4|737626.3|736626.3|34
1639050530000|2021-12-09 11:48:50|737628.2|736628.2|737624.7|736624.7|737642.3|736642.3|737611|736611|20
1639050540000|2021-12-09 11:49:00|737632|736632|737627.2|736627.2|737634.2|736634.2|737617|736617|19
1639050550000|2021-12-09 11:49:10|737629|736629|737623.8|736623.8|737633.5|736633.5|737620.8|736620.8|16
1639050560000|2021-12-09 11:49:20|737626|736626|737626.1|736626.1|737635.5|736635.5|737571.1|736571.1|24
1639050570000|2021-12-09 11:49:30|737627|736627|737627.5|736627.5|737632.8|736632.8|737626|736626|13
1639050580000|2021-12-09 11:49:40|737628.5|736628.5|737627.5|736627.5|737628.5|736628.5|737621.5|736621.5|11
1639050590000|2021-12-09 11:49:50|737627|736627|737641.7|736641.7|737650|736650|737627|736627|15
1639050600000|2021-12-09 11:50:00|737640.1|736640.1|737561.5|736561.5|737641.1|736641.1|737549.8|736549.8|30
1639050610000|2021-12-09 11:50:10|737560.8|736560.8|737567|736567|737573.2|736573.2|737543.1|736543.1|21
1639050620000|2021-12-09 11:50:20|737568.8|736568.8|737607.7|736607.7|737622.5|736622.5|737566.3|736566.3|27
1639050630000|2021-12-09 11:50:30|737619.5|736619.5|737600.4|736600.4|737621.6|736621.6|737597.2|736597.2|19
1639050640000|2021-12-09 11:50:40|737603.4|736603.4|737518.1|736518.1|737603.7|736603.7|737518.1|736518.1|32
1639050650000|2021-12-09 11:50:50|737523.9|736523.9|737502.3|736502.3|737539|736539|737502.3|736502.3|25
1639050660000|2021-12-09 11:51:00|737498|736498|737589.1|736589.1|737590.6|736590.6|737498|736498|25
1639050670000|2021-12-09 11:51:10|737592.8|736592.8|737589.6|736589.6|737595.4|736595.4|737587.6|736587.6|19
1639050680000|2021-12-09 11:51:20|737592.9|736592.9|737643.6|736643.6|737647.4|736647.4|737588.7|736588.7|26
1639050690000|2021-12-09 11:51:30|737643.5|736643.5|737601.2|736601.2|737644|736644|737598.8|736598.8|23
1639050700000|2021-12-09 11:51:40|737598|736598|737606|736606|737637.5|736637.5|737595.1|736595.1|29
1639050710000|2021-12-09 11:51:50|737620.3|736620.3|737621.6|736621.6|737621.6|736621.6|737603.6|736603.6|29
1639050720000|2021-12-09 11:52:00|737624.4|736624.4|737607.3|736607.3|737627.3|736627.3|737595.4|736595.4|33
1639050730000|2021-12-09 11:52:10|737602.9|736602.9|737654.5|736654.5|737664|736664|737591.5|736591.5|31
1639050740000|2021-12-09 11:52:20|737658.5|736658.5|737660.8|736660.8|737663.1|736663.1|737645|736645|23
1639050750000|2021-12-09 11:52:30|737660.7|736660.7|737682.9|736682.9|737692.4|736692.4|737660.7|736660.7|19
1639050760000|2021-12-09 11:52:40|737679.8|736679.8|737684.5|736684.5|737690.6|736690.6|737660|736660|23
1639050770000|2021-12-09 11:52:50|737684.8|736684.8|737652.7|736652.7|737685.5|736685.5|737644|736644|15
1639050780000|2021-12-09 11:53:00|737650.2|736650.2|737647.1|736647.1|737655.1|736655.1|737647.1|736647.1|19
1639050790000|2021-12-09 11:53:10|737646.4|736646.4|737552.9|736552.9|737649.9|736649.9|737542.6|736542.6|23
1639050800000|2021-12-09 11:53:20|737551.2|736551.2|737611.1|736611.1|737614.3|736614.3|737545.7|736545.7|33
1639050810000|2021-12-09 11:53:30|737598|736598|737550.2|736550.2|737603.8|736603.8|737550|736550|24
1639050820000|2021-12-09 11:53:40|737551|736551|737546.5|736546.5|737562.7|736562.7|737540.4|736540.4|26
1639050830000|2021-12-09 11:53:50|737548.8|736548.8|737595.8|736595.8|737603.8|736603.8|737544.9|736544.9|28
1639050840000|2021-12-09 11:54:00|737580.8|736580.8|737584|736584|737596.3|736596.3|737573.2|736573.2|18
1639050850000|2021-12-09 11:54:10|737580.9|736580.9|737612.5|736612.5|737638.8|736638.8|737580.9|736580.9|28
1639050860000|2021-12-09 11:54:20|737601.8|736601.8|737631.2|736631.2|737648.6|736648.6|737597|736597|30
1639050870000|2021-12-09 11:54:30|737660.9|736660.9|737631.5|736631.5|737673|736673|737623.6|736623.6|28
1639050880000|2021-12-09 11:54:40|737630.4|736630.4|737639.7|736639.7|737645.2|736645.2|737630.4|736630.4|20
1639050890000|2021-12-09 11:54:50|737655.4|736655.4|737620.2|736620.2|737655.4|736655.4|737613.6|736613.6|31
1639050900000|2021-12-09 11:55:00|737623.4|736623.4|737571.3|736571.3|737623.4|736623.4|737571.3|736571.3|29
1639050910000|2021-12-09 11:55:10|737570.5|736570.5|737568.6|736568.6|737579.4|736579.4|737565.4|736565.4|32
1639050920000|2021-12-09 11:55:20|737568.8|736568.8|737595.2|736595.2|737611.4|736611.4|737556.4|736556.4|31
1639050930000|2021-12-09 11:55:30|737595.9|736595.9|737559.2|736559.2|737597.5|736597.5|737557.7|736557.7|27
1639050940000|2021-12-09 11:55:40|737558.3|736558.3|737548.1|736548.1|737564|736564|737515.9|736515.9|26
1639050950000|2021-12-09 11:55:50|737534.7|736534.7|737515.1|736515.1|737539.6|736539.6|737505.6|736505.6|23
1639050960000|2021-12-09 11:56:00|737516.2|736516.2|737503.6|736503.6|737559.6|736559.6|737501.3|736501.3|28
1639050970000|2021-12-09 11:56:10|737504.4|736504.4|737520.7|736520.7|737585.9|736585.9|737502.6|736502.6|29
1639050980000|2021-12-09 11:56:20|737528.7|736528.7|737498.3|736498.3|737547.7|736547.7|737498.3|736498.3|28
1639050990000|2021-12-09 11:56:30|737495.4|736495.4|737494.4|736494.4|737499.2|736499.2|737489|736489|25
1639051000000|2021-12-09 11:56:40|737496.3|736496.3|737489.8|736489.8|737498|736498|737487.9|736487.9|20
1639051010000|2021-12-09 11:56:50|737491.3|736491.3|737543.2|736543.2|737560.2|736560.2|737487.7|736487.7|26
1639051020000|2021-12-09 11:57:00|737547.2|736547.2|737518.5|736518.5|737553.3|736553.3|737518.5|736518.5|26
1639051030000|2021-12-09 11:57:10|737524.3|736524.3|737501.3|736501.3|737529.2|736529.2|737497.5|736497.5|27
1639051040000|2021-12-09 11:57:20|737497.5|736497.5|737498.6|736498.6|737504.2|736504.2|737491.5|736491.5|21
1639051050000|2021-12-09 11:57:30|737501.7|736501.7|737480.1|736480.1|737503.7|736503.7|737479.8|736479.8|21
1639051060000|2021-12-09 11:57:40|737479.7|736479.7|737439.1|736439.1|737482.3|736482.3|737439.1|736439.1|22
1639051070000|2021-12-09 11:57:50|737429.6|736429.6|737383.4|736383.4|737429.6|736429.6|737383.4|736383.4|26
1639051080000|2021-12-09 11:58:00|737384|736384|737405.6|736405.6|737405.6|736405.6|737368.9|736368.9|24
1639051090000|2021-12-09 11:58:10|737426.7|736426.7|737438|736438|737476|736476|737418|736418|28
1639051100000|2021-12-09 11:58:20|737460.4|736460.4|737440|736440|737460.4|736460.4|737426.6|736426.6|22
1639051110000|2021-12-09 11:58:30|737446.7|736446.7|737437.4|736437.4|737453.4|736453.4|737430.4|736430.4|26
1639051120000|2021-12-09 11:58:40|737436.6|736436.6|737386.4|736386.4|737440.8|736440.8|737380|736380|22
1639051130000|2021-12-09 11:58:50|737384|736384|737650.1|736650.1|737657.1|736657.1|737361.9|736361.9|30
1639051140000|2021-12-09 11:59:00|737638.8|736638.8|737459.6|736459.6|737640.5|736640.5|737453.7|736453.7|35
1639051150000|2021-12-09 11:59:10|737458.8|736458.8|737435.9|736435.9|737458.8|736458.8|737409.9|736409.9|25
1639051160000|2021-12-09 11:59:20|737426.5|736426.5|737422.8|736422.8|737432.7|736432.7|737417.3|736417.3|15
1639051170000|2021-12-09 11:59:30|737421.1|736421.1|737411.4|736411.4|737425.6|736425.6|737408.6|736408.6|23
1639051180000|2021-12-09 11:59:40|737406.1|736406.1|737434.3|736434.3|737443.5|736443.5|737402.8|736402.8|28
1639051190000|2021-12-09 11:59:50|737432.6|736432.6|737424.8|736424.8|737443.1|736443.1|737417.7|736417.7|26
1639051200000|2021-12-09 12:00:00|737422.9|736422.9|737399.7|736399.7|737459.2|736459.2|737386.3|736386.3|34
1639051210000|2021-12-09 12:00:10|737401.8|736401.8|737367.8|736367.8|737401.8|736401.8|737353.4|736353.4|29
1639051220000|2021-12-09 12:00:20|737364.4|736364.4|737358.9|736358.9|737373|736373|737358.9|736358.9|22
1639051230000|2021-12-09 12:00:30|737357.9|736357.9|737355.8|736355.8|737360|736360|737354.2|736354.2|21
1639051240000|2021-12-09 12:00:40|737355.3|736355.3|737364|736364|737382.6|736382.6|737348.3|736348.3|28
1639051250000|2021-12-09 12:00:50|737365.6|736365.6|737440.2|736440.2|737440.2|736440.2|737365.6|736365.6|26
1639051260000|2021-12-09 12:01:00|737445.3|736445.3|737421.3|736421.3|737445.5|736445.5|737421.3|736421.3|30
1639051270000|2021-12-09 12:01:10|737421.5|736421.5|737428.7|736428.7|737439.2|736439.2|737416.9|736416.9|27
1639051280000|2021-12-09 12:01:20|737431.2|736431.2|737541.2|736541.2|737558|736558|737431.2|736431.2|29
1639051290000|2021-12-09 12:01:30|737540.3|736540.3|737563.7|736563.7|737575.5|736575.5|737505.2|736505.2|33
1639051300000|2021-12-09 12:01:40|737570.5|736570.5|737628.4|736628.4|737646.5|736646.5|737562.2|736562.2|31
1639051310000|2021-12-09 12:01:50|737632.4|736632.4|737649.7|736649.7|737669|736669|737617.3|736617.3|29
1639051320000|2021-12-09 12:02:00|737649.9|736649.9|737586.5|736586.5|737670.5|736670.5|737585.5|736585.5|26
1639051330000|2021-12-09 12:02:10|737581.5|736581.5|737569.8|736569.8|737585.3|736585.3|737569.8|736569.8|30
1639051340000|2021-12-09 12:02:20|737560.5|736560.5|737536.7|736536.7|737560.5|736560.5|737535.1|736535.1|30
1639051350000|2021-12-09 12:02:30|737537.1|736537.1|737517.9|736517.9|737538.9|736538.9|737517.9|736517.9|21
1639051360000|2021-12-09 12:02:40|737513.4|736513.4|737536.8|736536.8|737555.1|736555.1|737513.4|736513.4|32
1639051370000|2021-12-09 12:02:50|737520.3|736520.3|737553|736553|737561|736561|737520.3|736520.3|26
1639051380000|2021-12-09 12:03:00|737555.4|736555.4|737553.3|736553.3|737567.7|736567.7|737544.5|736544.5|26
1639051390000|2021-12-09 12:03:10|737545.7|736545.7|737544|736544|737548.9|736548.9|737530.8|736530.8|22
1639051400000|2021-12-09 12:03:20|737544.8|736544.8|737539.8|736539.8|737548.7|736548.7|737539.6|736539.6|23
1639051410000|2021-12-09 12:03:30|737539.2|736539.2|737503.4|736503.4|737544.2|736544.2|737503.4|736503.4|26
1639051420000|2021-12-09 12:03:40|737504.4|736504.4|737494.4|736494.4|737506|736506|737486.4|736486.4|23
1639051430000|2021-12-09 12:03:50|737489.9|736489.9|737478.4|736478.4|737490.7|736490.7|737473.6|736473.6|21
1639051440000|2021-12-09 12:04:00|737477.9|736477.9|737498.2|736498.2|737503.6|736503.6|737477.8|736477.8|27
1639051450000|2021-12-09 12:04:10|737497.6|736497.6|737523.9|736523.9|737537.3|736537.3|737495.5|736495.5|31
1639051460000|2021-12-09 12:04:20|737521.2|736521.2|737493.8|736493.8|737526.1|736526.1|737472.7|736472.7|33
1639051470000|2021-12-09 12:04:30|737494.2|736494.2|737459.2|736459.2|737514.6|736514.6|737452.7|736452.7|26
1639051480000|2021-12-09 12:04:40|737452.7|736452.7|737496.7|736496.7|737518.4|736518.4|737435.9|736435.9|32
1639051490000|2021-12-09 12:04:50|737495.6|736495.6|737493.9|736493.9|737509.5|736509.5|737490.1|736490.1|22
1639051500000|2021-12-09 12:05:00|737483|736483|737485.8|736485.8|737501.9|736501.9|737475.6|736475.6|31
1639051510000|2021-12-09 12:05:10|737476.6|736476.6|737456.4|736456.4|737476.6|736476.6|737450.6|736450.6|18
1639051520000|2021-12-09 12:05:20|737454.6|736454.6|737484.4|736484.4|737490.9|736490.9|737451.8|736451.8|28
1639051530000|2021-12-09 12:05:30|737485.7|736485.7|737511.5|736511.5|737520.6|736520.6|737485.7|736485.7|32
1639051540000|2021-12-09 12:05:40|737510.7|736510.7|737475.2|736475.2|737515.5|736515.5|737475.2|736475.2|26
1639051550000|2021-12-09 12:05:50|737477.5|736477.5|737511.5|736511.5|737518.4|736518.4|737468.7|736468.7|24
1639051560000|2021-12-09 12:06:00|737509.6|736509.6|737481.9|736481.9|737527.3|736527.3|737477.4|736477.4|32
1639051570000|2021-12-09 12:06:10|737482|736482|737472.6|736472.6|737483.9|736483.9|737463.8|736463.8|21
1639051580000|2021-12-09 12:06:20|737470.3|736470.3|737499.6|736499.6|737518.8|736518.8|737467.6|736467.6|34
1639051590000|2021-12-09 12:06:30|737491.5|736491.5|737484.5|736484.5|737503.7|736503.7|737484.4|736484.4|20
1639051600000|2021-12-09 12:06:40|737483.4|736483.4|737484.2|736484.2|737496.2|736496.2|737481|736481|24
1639051610000|2021-12-09 12:06:50|737481.8|736481.8|737478.4|736478.4|737486.2|736486.2|737472.5|736472.5|19
1639051620000|2021-12-09 12:07:00|737477.4|736477.4|737481.3|736481.3|737485.4|736485.4|737474.7|736474.7|16
1639051630000|2021-12-09 12:07:10|737479.6|736479.6|737471.9|736471.9|737480.2|736480.2|737470.8|736470.8|18
1639051640000|2021-12-09 12:07:20|737472.7|736472.7|737468|736468|737474.7|736474.7|737463.9|736463.9|18
1639051650000|2021-12-09 12:07:30|737461|736461|737455.3|736455.3|737462.9|736462.9|737453.2|736453.2|23
1639051660000|2021-12-09 12:07:40|737453.7|736453.7|737441.9|736441.9|737458.9|736458.9|737430.3|736430.3|23
1639051670000|2021-12-09 12:07:50|737440.3|736440.3|737420|736420|737446.9|736446.9|737411.3|736411.3|22
1639051680000|2021-12-09 12:08:00|737417|736417|737432.8|736432.8|737446.2|736446.2|737417|736417|25
1639051690000|2021-12-09 12:08:10|737432.4|736432.4|737427|736427|737435.9|736435.9|737424.1|736424.1|22
1639051700000|2021-12-09 12:08:20|737427.1|736427.1|737426.1|736426.1|737434.1|736434.1|737424.2|736424.2|17
1639051710000|2021-12-09 12:08:30|737426.5|736426.5|737414.7|736414.7|737426.5|736426.5|737409.1|736409.1|21
1639051720000|2021-12-09 12:08:40|737414.8|736414.8|737373|736373|737420.8|736420.8|737369.6|736369.6|19
1639051730000|2021-12-09 12:08:50|737372.8|736372.8|737373.7|736373.7|737380.1|736380.1|737363.7|736363.7|29
1639051740000|2021-12-09 12:09:00|737373.5|736373.5|737467.3|736467.3|737477.6|736477.6|737373.5|736373.5|31
1639051750000|2021-12-09 12:09:10|737469.7|736469.7|737427.4|736427.4|737481.5|736481.5|737421.9|736421.9|29
1639051760000|2021-12-09 12:09:20|737420.4|736420.4|737397.4|736397.4|737422.1|736422.1|737397.4|736397.4|28
1639051770000|2021-12-09 12:09:30|737394.3|736394.3|737364.4|736364.4|737394.3|736394.3|737364.4|736364.4|25
1639051780000|2021-12-09 12:09:40|737364.3|736364.3|737362.1|736362.1|737377.1|736377.1|737362.1|736362.1|22
1639051790000|2021-12-09 12:09:50|737361.9|736361.9|737369|736369|737376.8|736376.8|737361.7|736361.7|21
1639051800000|2021-12-09 12:10:00|737370.7|736370.7|737365|736365|737372.2|736372.2|737364.5|736364.5|22
1639051810000|2021-12-09 12:10:10|737366.6|736366.6|737376.8|736376.8|737379.8|736379.8|737365.8|736365.8|18
1639051820000|2021-12-09 12:10:20|737384.6|736384.6|737388.4|736388.4|737388.4|736388.4|737379.1|736379.1|20
1639051830000|2021-12-09 12:10:30|737400|736400|737419.7|736419.7|737443.6|736443.6|737398.1|736398.1|26
1639051840000|2021-12-09 12:10:40|737418.1|736418.1|737414.6|736414.6|737429.5|736429.5|737414.6|736414.6|27
1639051850000|2021-12-09 12:10:50|737419.6|736419.6|737390.7|736390.7|737429.6|736429.6|737383|736383|26
1639051860000|2021-12-09 12:11:00|737388.1|736388.1|737376.2|736376.2|737388.1|736388.1|737364.7|736364.7|25
1639051870000|2021-12-09 12:11:10|737371.1|736371.1|737376.3|736376.3|737393.5|736393.5|737361.8|736361.8|23
1639051880000|2021-12-09 12:11:20|737370.7|736370.7|737359.8|736359.8|737377|736377|737358.6|736358.6|22
1639051890000|2021-12-09 12:11:30|737360.2|736360.2|737355.2|736355.2|737360.2|736360.2|737355.2|736355.2|18
1639051900000|2021-12-09 12:11:40|737355.4|736355.4|737351.2|736351.2|737362.2|736362.2|737351.2|736351.2|15
1639051910000|2021-12-09 12:11:50|737357|736357|737340.6|736340.6|737357.3|736357.3|737340.6|736340.6|21
1639051920000|2021-12-09 12:12:00|737338.9|736338.9|737346|736346|737353.6|736353.6|737338.9|736338.9|24
1639051930000|2021-12-09 12:12:10|737343.1|736343.1|737286|736286|737343.1|736343.1|737277.9|736277.9|23
1639051940000|2021-12-09 12:12:20|737280.2|736280.2|737271.8|736271.8|737289.5|736289.5|737269.6|736269.6|20
1639051950000|2021-12-09 12:12:30|737270|736270|737147.3|736147.3|737270|736270|737135.7|736135.7|35
1639051960000|2021-12-09 12:12:40|737164.9|736164.9|737170.8|736170.8|737176.5|736176.5|737157.5|736157.5|34
1639051970000|2021-12-09 12:12:50|737167.2|736167.2|737157.8|736157.8|737167.9|736167.9|737154.6|736154.6|21
1639051980000|2021-12-09 12:13:00|737157.1|736157.1|737162|736162|737173.1|736173.1|737153.3|736153.3|26
1639051990000|2021-12-09 12:13:10|737165.2|736165.2|737185.8|736185.8|737187.2|736187.2|737161.5|736161.5|23
1639052000000|2021-12-09 12:13:20|737181.6|736181.6|737217.6|736217.6|737221.9|736221.9|737166.9|736166.9|21
1639052010000|2021-12-09 12:13:30|737220.2|736220.2|737188.4|736188.4|737223.1|736223.1|737186.1|736186.1|29
1639052020000|2021-12-09 12:13:40|737187.6|736187.6|737206.9|736206.9|737206.9|736206.9|737178.7|736178.7|25
1639052030000|2021-12-09 12:13:50|737195.6|736195.6|737226.3|736226.3|737226.3|736226.3|737192|736192|30
1639052040000|2021-12-09 12:14:00|737227|736227|737248.1|736248.1|737271.4|736271.4|737222.1|736222.1|29
1639052050000|2021-12-09 12:14:10|737246.2|736246.2|737242.7|736242.7|737249|736249|737238.2|736238.2|22
1639052060000|2021-12-09 12:14:20|737242.3|736242.3|737246.2|736246.2|737253.1|736253.1|737236.5|736236.5|28
1639052070000|2021-12-09 12:14:30|737246.6|736246.6|737226.8|736226.8|737246.6|736246.6|737222.5|736222.5|26
1639052080000|2021-12-09 12:14:40|737228.9|736228.9|737262.6|736262.6|737262.6|736262.6|737200.7|736200.7|26
1639052090000|2021-12-09 12:14:50|737251.7|736251.7|737253.3|736253.3|737260|736260|737251.6|736251.6|18
1639052100000|2021-12-09 12:15:00|737260|736260|737266.7|736266.7|737268.4|736268.4|737238.3|736238.3|29
1639052110000|2021-12-09 12:15:10|737260.9|736260.9|737256.2|736256.2|737271.4|736271.4|737255.4|736255.4|25
1639052120000|2021-12-09 12:15:20|737260.5|736260.5|737227.5|736227.5|737266|736266|737227.5|736227.5|27
1639052130000|2021-12-09 12:15:30|737220.5|736220.5|737253.3|736253.3|737259.5|736259.5|737220.5|736220.5|33
1639052140000|2021-12-09 12:15:40|737254.5|736254.5|737267|736267|737267|736267|737246.5|736246.5|30
1639052150000|2021-12-09 12:15:50|737274.8|736274.8|737265.3|736265.3|737276|736276|737263.2|736263.2|22
1639052160000|2021-12-09 12:16:00|737264.7|736264.7|737254.8|736254.8|737266.2|736266.2|737249.2|736249.2|20
1639052170000|2021-12-09 12:16:10|737253.8|736253.8|737259.6|736259.6|737259.9|736259.9|737252.9|736252.9|22
1639052180000|2021-12-09 12:16:20|737259.9|736259.9|737325.3|736325.3|737325.3|736325.3|737253.1|736253.1|25
1639052190000|2021-12-09 12:16:30|737315.8|736315.8|737258.8|736258.8|737323|736323|737251.4|736251.4|33
1639052200000|2021-12-09 12:16:40|737259.6|736259.6|737283.1|736283.1|737291.8|736291.8|737258.7|736258.7|27
1639052210000|2021-12-09 12:16:50|737280|736280|737273|736273|737280|736280|737272.2|736272.2|23
1639052220000|2021-12-09 12:17:00|737273.6|736273.6|737311|736311|737311|736311|737269.5|736269.5|28
1639052230000|2021-12-09 12:17:10|737298.2|736298.2|737296.2|736296.2|737302.9|736302.9|737287.8|736287.8|30
1639052240000|2021-12-09 12:17:20|737297.5|736297.5|737297.1|736297.1|737302.1|736302.1|737296.5|736296.5|21
1639052250000|2021-12-09 12:17:30|737301.3|736301.3|737295.5|736295.5|737301.8|736301.8|737292.9|736292.9|25
1639052260000|2021-12-09 12:17:40|737294.3|736294.3|737306|736306|737325.5|736325.5|737294.3|736294.3|31
1639052270000|2021-12-09 12:17:50|737311.4|736311.4|737305.2|736305.2|737322.9|736322.9|737301.4|736301.4|25
1639052280000|2021-12-09 12:18:00|737302.4|736302.4|737320|736320|737328.2|736328.2|737290.8|736290.8|31
1639052290000|2021-12-09 12:18:10|737312|736312|737292.2|736292.2|737320.6|736320.6|737282.2|736282.2|25
1639052300000|2021-12-09 12:18:20|737285.9|736285.9|737299.6|736299.6|737300.8|736300.8|737279.3|736279.3|26
1639052310000|2021-12-09 12:18:30|737298.1|736298.1|737319.6|736319.6|737326.5|736326.5|737286.1|736286.1|32
1639052320000|2021-12-09 12:18:40|737318.7|736318.7|737319.2|736319.2|737321.5|736321.5|737317.1|736317.1|23
1639052330000|2021-12-09 12:18:50|737319|736319|737315.6|736315.6|737319|736319|737314.4|736314.4|7
1639052340000|2021-12-09 12:19:00|737313.4|736313.4|737312.9|736312.9|737319.8|736319.8|737308.1|736308.1|17
1639052350000|2021-12-09 12:19:10|737309.9|736309.9|737292.2|736292.2|737310.6|736310.6|737279.3|736279.3|15
1639052360000|2021-12-09 12:19:20|737290.2|736290.2|737302.7|736302.7|737305.7|736305.7|737281.6|736281.6|19
1639052370000|2021-12-09 12:19:30|737298.1|736298.1|737286.2|736286.2|737304.6|736304.6|737268.3|736268.3|25
1639052380000|2021-12-09 12:19:40|737279.5|736279.5|737278.7|736278.7|737288.1|736288.1|737274.4|736274.4|22
1639052390000|2021-12-09 12:19:50|737278.5|736278.5|737291.3|736291.3|737303.4|736303.4|737275.9|736275.9|29
1639052400000|2021-12-09 12:20:00|737287.9|736287.9|737255.7|736255.7|737290.4|736290.4|737251|736251|26
1639052410000|2021-12-09 12:20:10|737254.1|736254.1|737252.7|736252.7|737254.1|736254.1|737241.2|736241.2|27
1639052420000|2021-12-09 12:20:20|737249.2|736249.2|737245|736245|737256|736256|737228.5|736228.5|26
1639052430000|2021-12-09 12:20:30|737246.5|736246.5|737150.2|736150.2|737246.5|736246.5|737131.2|736131.2|25
1639052440000|2021-12-09 12:20:40|737151.7|736151.7|737115.3|736115.3|737168.2|736168.2|737111.5|736111.5|36
1639052450000|2021-12-09 12:20:50|737121.5|736121.5|737196.2|736196.2|737221.5|736221.5|737119.6|736119.6|30
1639052460000|2021-12-09 12:21:00|737197.1|736197.1|737206.7|736206.7|737219.5|736219.5|737195|736195|27
1639052470000|2021-12-09 12:21:10|737206.5|736206.5|737276|736276|737295.6|736295.6|737205.1|736205.1|35
1639052480000|2021-12-09 12:21:20|737277|736277|737281.6|736281.6|737296.8|736296.8|737269.5|736269.5|28
1639052490000|2021-12-09 12:21:30|737288.9|736288.9|737283.1|736283.1|737288.9|736288.9|737282|736282|15
1639052500000|2021-12-09 12:21:40|737285.1|736285.1|737285.4|736285.4|737297.2|736297.2|737284.7|736284.7|20
1639052510000|2021-12-09 12:21:50|737287|736287|737285.5|736285.5|737287.8|736287.8|737284.9|736284.9|19
1639052520000|2021-12-09 12:22:00|737286.4|736286.4|737331.3|736331.3|737331.3|736331.3|737285.2|736285.2|19
1639052530000|2021-12-09 12:22:10|737328|736328|737329.4|736329.4|737342.9|736342.9|737311.2|736311.2|28
1639052540000|2021-12-09 12:22:20|737325.2|736325.2|737305.6|736305.6|737326.8|736326.8|737301.7|736301.7|28
1639052550000|2021-12-09 12:22:30|737307.2|736307.2|737299.5|736299.5|737314.5|736314.5|737294.2|736294.2|23
1639052560000|2021-12-09 12:22:40|737300.6|736300.6|737303.3|736303.3|737308.9|736308.9|737298.9|736298.9|22
1639052570000|2021-12-09 12:22:50|737298.4|736298.4|737291.5|736291.5|737304.2|736304.2|737291.5|736291.5|22
1639052580000|2021-12-09 12:23:00|737294.4|736294.4|737307.1|736307.1|737312.9|736312.9|737294.4|736294.4|23
1639052590000|2021-12-09 12:23:10|737307.3|736307.3|737268.3|736268.3|737316|736316|737264.6|736264.6|26
1639052600000|2021-12-09 12:23:20|737271.5|736271.5|737274.2|736274.2|737283.2|736283.2|737261.9|736261.9|25
1639052610000|2021-12-09 12:23:30|737273.8|736273.8|737139.9|736139.9|737273.8|736273.8|737133.6|736133.6|29
1639052620000|2021-12-09 12:23:40|737135.3|736135.3|737152.7|736152.7|737166|736166|737135.3|736135.3|22
1639052630000|2021-12-09 12:23:50|737154.1|736154.1|737176.9|736176.9|737179.9|736179.9|737153.4|736153.4|25
1639052640000|2021-12-09 12:24:00|737174.5|736174.5|737171.7|736171.7|737178|736178|737157.1|736157.1|25
1639052650000|2021-12-09 12:24:10|737171.6|736171.6|737195.9|736195.9|737209.8|736209.8|737171.6|736171.6|25
1639052660000|2021-12-09 12:24:20|737200.3|736200.3|737203.1|736203.1|737209.5|736209.5|737192.3|736192.3|32
1639052670000|2021-12-09 12:24:30|737201.2|736201.2|737208.7|736208.7|737223.8|736223.8|737196.4|736196.4|32
1639052680000|2021-12-09 12:24:40|737207.2|736207.2|737213.1|736213.1|737228.1|736228.1|737204.7|736204.7|25
1639052690000|2021-12-09 12:24:50|737214.6|736214.6|737220.9|736220.9|737226.6|736226.6|737204.8|736204.8|23
1639052700000|2021-12-09 12:25:00|737219.2|736219.2|737260.4|736260.4|737334.3|736334.3|737210.1|736210.1|23
1639052710000|2021-12-09 12:25:10|737258.9|736258.9|737258.9|736258.9|737271.3|736271.3|737239.1|736239.1|25
1639052720000|2021-12-09 12:25:20|737259.2|736259.2|737241.5|736241.5|737264.2|736264.2|737239.7|736239.7|21
1639052730000|2021-12-09 12:25:30|737240.7|736240.7|737233.6|736233.6|737250.5|736250.5|737229|736229|25
1639052740000|2021-12-09 12:25:40|737234.4|736234.4|737229.8|736229.8|737241|736241|737229.4|736229.4|20
1639052750000|2021-12-09 12:25:50|737233.8|736233.8|737208.3|736208.3|737235.5|736235.5|737208.3|736208.3|26
1639052760000|2021-12-09 12:26:00|737208.2|736208.2|737213.8|736213.8|737216.7|736216.7|737204.1|736204.1|25
1639052770000|2021-12-09 12:26:10|737209.9|736209.9|737182.3|736182.3|737223.2|736223.2|737177.9|736177.9|27
1639052780000|2021-12-09 12:26:20|737182.2|736182.2|737155.8|736155.8|737186.6|736186.6|737134.3|736134.3|27
1639052790000|2021-12-09 12:26:30|737155.3|736155.3|737199.3|736199.3|737214|736214|737142.9|736142.9|27
1639052800000|2021-12-09 12:26:40|737200.4|736200.4|737173.8|736173.8|737219.3|736219.3|737173.8|736173.8|24
1639052810000|2021-12-09 12:26:50|737175.3|736175.3|737173.8|736173.8|737185.3|736185.3|737172.1|736172.1|15
1639052820000|2021-12-09 12:27:00|737175.8|736175.8|737220.3|736220.3|737242|736242|737169.1|736169.1|23
1639052830000|2021-12-09 12:27:10|737233.2|736233.2|737241.9|736241.9|737255.3|736255.3|737212|736212|24
1639052840000|2021-12-09 12:27:20|737236.2|736236.2|737232.4|736232.4|737250.5|736250.5|737232.4|736232.4|19
1639052850000|2021-12-09 12:27:30|737238.1|736238.1|737212.9|736212.9|737251.3|736251.3|737212.9|736212.9|21
1639052860000|2021-12-09 12:27:40|737205|736205|737226.8|736226.8|737231.3|736231.3|737185.9|736185.9|22
1639052870000|2021-12-09 12:27:50|737226.7|736226.7|737234.3|736234.3|737237.4|736237.4|737226.6|736226.6|22
1639052880000|2021-12-09 12:28:00|737229.9|736229.9|737207.8|736207.8|737231.5|736231.5|737207.8|736207.8|22
1639052890000|2021-12-09 12:28:10|737204.7|736204.7|737224.3|736224.3|737224.3|736224.3|737200.9|736200.9|24
1639052900000|2021-12-09 12:28:20|737215.7|736215.7|737210.5|736210.5|737225.4|736225.4|737210|736210|12
1639052910000|2021-12-09 12:28:30|737210.7|736210.7|737216.7|736216.7|737224.8|736224.8|737210.7|736210.7|14
1639052920000|2021-12-09 12:28:40|737223.9|736223.9|737217.7|736217.7|737227.7|736227.7|737212.3|736212.3|21
1639052930000|2021-12-09 12:28:50|737229.3|736229.3|737222|736222|737229.3|736229.3|737211.7|736211.7|16
1639052940000|2021-12-09 12:29:00|737221.5|736221.5|737233.2|736233.2|737233.2|736233.2|737213.5|736213.5|13
1639052950000|2021-12-09 12:29:10|737229.9|736229.9|737243.2|736243.2|737243.2|736243.2|737226.2|736226.2|26
1639052960000|2021-12-09 12:29:20|737239.9|736239.9|737235.8|736235.8|737243.5|736243.5|737233|736233|21
1639052970000|2021-12-09 12:29:30|737231.3|736231.3|737229|736229|737235.6|736235.6|737227.3|736227.3|16
1639052980000|2021-12-09 12:29:40|737231.7|736231.7|737231.5|736231.5|737233.3|736233.3|737228.3|736228.3|11
1639052990000|2021-12-09 12:29:50|737234.6|736234.6|737231.9|736231.9|737241.9|736241.9|737226.3|736226.3|21
1639053000000|2021-12-09 12:30:00|737227.4|736227.4|737230.4|736230.4|737234.8|736234.8|737225.1|736225.1|21
1639053010000|2021-12-09 12:30:10|737224.8|736224.8|737211|736211|737230.2|736230.2|737211|736211|14
1639053020000|2021-12-09 12:30:20|737210.6|736210.6|737210.3|736210.3|737220.5|736220.5|737201.3|736201.3|24
1639053030000|2021-12-09 12:30:30|737205|736205|737209.1|736209.1|737209.1|736209.1|737201.7|736201.7|24
1639053040000|2021-12-09 12:30:40|737207.3|736207.3|737205.8|736205.8|737209.6|736209.6|737203.6|736203.6|17
1639053050000|2021-12-09 12:30:50|737203.7|736203.7|737212.7|736212.7|737214.7|736214.7|737203.7|736203.7|21
1639053060000|2021-12-09 12:31:00|737214.8|736214.8|737203.8|736203.8|737217.4|736217.4|737203.8|736203.8|17
1639053070000|2021-12-09 12:31:10|737210.1|736210.1|737221.6|736221.6|737225.2|736225.2|737200.9|736200.9|25
1639053080000|2021-12-09 12:31:20|737214.4|736214.4|737208.2|736208.2|737221.3|736221.3|737204.8|736204.8|22
1639053090000|2021-12-09 12:31:30|737202|736202|737190.3|736190.3|737204.8|736204.8|737188.9|736188.9|23
1639053100000|2021-12-09 12:31:40|737185.5|736185.5|737166.9|736166.9|737189.8|736189.8|737156.3|736156.3|19
1639053110000|2021-12-09 12:31:50|737312.9|736312.9|737134.3|736134.3|737382.1|736382.1|737114.4|736114.4|36
1639053120000|2021-12-09 12:32:00|737138.8|736138.8|737111.3|736111.3|737140.4|736140.4|737104|736104|26
1639053130000|2021-12-09 12:32:10|737108.5|736108.5|737315.6|736315.6|737340.5|736340.5|737107.2|736107.2|27
1639053140000|2021-12-09 12:32:20|737337.9|736337.9|737277.1|736277.1|737343.3|736343.3|737263.6|736263.6|35
1639053150000|2021-12-09 12:32:30|737278.3|736278.3|737313|736313|737313|736313|737277.1|736277.1|24
1639053160000|2021-12-09 12:32:40|737323.5|736323.5|737299.6|736299.6|737323.5|736323.5|737293.4|736293.4|25
1639053170000|2021-12-09 12:32:50|737300.6|736300.6|737304.2|736304.2|737328.2|736328.2|737295.3|736295.3|25
1639053180000|2021-12-09 12:33:00|737305|736305|737090.6|736090.6|737320.7|736320.7|737076.9|736076.9|33
1639053190000|2021-12-09 12:33:10|737086.2|736086.2|737219.4|736219.4|737221|736221|737086.2|736086.2|37
1639053200000|2021-12-09 12:33:20|737214.7|736214.7|737140.8|736140.8|737267.5|736267.5|737122.8|736122.8|33
1639053210000|2021-12-09 12:33:30|737144.6|736144.6|737000.5|736000.5|737145.1|736145.1|736964.8|735964.8|37
1639053220000|2021-12-09 12:33:40|737001|736001|736908.5|735908.5|737014.4|736014.4|736886.5|735886.5|36
1639053230000|2021-12-09 12:33:50|736908.9|735908.9|737014.3|736014.3|737014.3|736014.3|736908.9|735908.9|36
1639053240000|2021-12-09 12:34:00|737019.4|736019.4|736998|735998|737019.4|736019.4|736976.4|735976.4|34
1639053250000|2021-12-09 12:34:10|737006.4|736006.4|736994.1|735994.1|737010.4|736010.4|736984.7|735984.7|27
1639053260000|2021-12-09 12:34:20|737006.8|736006.8|736912.3|735912.3|737006.8|736006.8|736912.3|735912.3|31
1639053270000|2021-12-09 12:34:30|736909|735909|736850.5|735850.5|736909.1|735909.1|736848.9|735848.9|32
1639053280000|2021-12-09 12:34:40|736846.2|735846.2|736831|735831|736849.3|735849.3|736831|735831|32
1639053290000|2021-12-09 12:34:50|736836.1|735836.1|736873.8|735873.8|736878.3|735878.3|736835.3|735835.3|35
1639053300000|2021-12-09 12:35:00|736868.1|735868.1|736897.5|735897.5|736918.1|735918.1|736865.1|735865.1|32
1639053310000|2021-12-09 12:35:10|736896.1|735896.1|736870.3|735870.3|736930.2|735930.2|736868.5|735868.5|26
1639053320000|2021-12-09 12:35:20|736873.6|735873.6|737022.7|736022.7|737027.4|736027.4|736873.4|735873.4|31
1639053330000|2021-12-09 12:35:30|737031.5|736031.5|737012.6|736012.6|737033.4|736033.4|737012.6|736012.6|34
1639053340000|2021-12-09 12:35:40|737011.1|736011.1|737064.2|736064.2|737068.5|736068.5|737004.9|736004.9|26
1639053350000|2021-12-09 12:35:50|737062.7|736062.7|737015.9|736015.9|737062.7|736062.7|737014.1|736014.1|33
1639053360000|2021-12-09 12:36:00|737014.8|736014.8|736932.9|735932.9|737023|736023|736930.4|735930.4|34
1639053370000|2021-12-09 12:36:10|736932.5|735932.5|736883.7|735883.7|736932.5|735932.5|736856.5|735856.5|33
1639053380000|2021-12-09 12:36:20|736885.8|735885.8|736867.4|735867.4|736886.7|735886.7|736867.4|735867.4|20
1639053390000|2021-12-09 12:36:30|736868|735868|736868.7|735868.7|736885|735885|736865.2|735865.2|23
1639053400000|2021-12-09 12:36:40|736866|735866|736866.9|735866.9|736871.2|735871.2|736857|735857|28
1639053410000|2021-12-09 12:36:50|736864.3|735864.3|736864.4|735864.4|736881.4|735881.4|736862.3|735862.3|28
1639053420000|2021-12-09 12:37:00|736862.9|735862.9|736839.3|735839.3|736862.9|735862.9|736837.4|735837.4|28
1639053430000|2021-12-09 12:37:10|736838.6|735838.6|736667.9|735667.9|736838.6|735838.6|736667.9|735667.9|26
1639053440000|2021-12-09 12:37:20|736674.4|735674.4|736661.5|735661.5|736684.9|735684.9|736612.6|735612.6|35
1639053450000|2021-12-09 12:37:30|736667.2|735667.2|736641.7|735641.7|736671.5|735671.5|736618.8|735618.8|35
1639053460000|2021-12-09 12:37:40|736639.1|735639.1|736732.4|735732.4|736733.1|735733.1|736622.4|735622.4|34
1639053470000|2021-12-09 12:37:50|736726.9|735726.9|736709.5|735709.5|736734.7|735734.7|736646.9|735646.9|32
1639053480000|2021-12-09 12:38:00|736711.3|735711.3|736727.8|735727.8|736736.7|735736.7|736707.9|735707.9|33
1639053490000|2021-12-09 12:38:10|736719.7|735719.7|736696.3|735696.3|736720.5|735720.5|736668|735668|30
1639053500000|2021-12-09 12:38:20|736693|735693|736690.7|735690.7|736708.8|735708.8|736676.8|735676.8|29
1639053510000|2021-12-09 12:38:30|736693.7|735693.7|736754.4|735754.4|736773.7|735773.7|736693.7|735693.7|34
1639053520000|2021-12-09 12:38:40|736759.4|735759.4|736848.3|735848.3|736881.2|735881.2|736758.4|735758.4|37
1639053530000|2021-12-09 12:38:50|736849.3|735849.3|736838.3|735838.3|736877.6|735877.6|736836.7|735836.7|29
1639053540000|2021-12-09 12:39:00|736832.6|735832.6|736785.1|735785.1|736832.6|735832.6|736739.6|735739.6|35
1639053550000|2021-12-09 12:39:10|736794|735794|736723.5|735723.5|736816|735816|736723.5|735723.5|30
1639053560000|2021-12-09 12:39:20|736676.1|735676.1|736698.6|735698.6|736711.8|735711.8|736676.1|735676.1|33
1639053570000|2021-12-09 12:39:30|736698.3|735698.3|736659|735659|736718.8|735718.8|736655.7|735655.7|32
1639053580000|2021-12-09 12:39:40|736659.2|735659.2|736666.4|735666.4|736708|735708|736655.8|735655.8|31
1639053590000|2021-12-09 12:39:50|736665.9|735665.9|736657.8|735657.8|736670.7|735670.7|736654.3|735654.3|31
1639053600000|2021-12-09 12:40:00|736655.2|735655.2|736686|735686|736699.8|735699.8|736654.8|735654.8|39
1639053610000|2021-12-09 12:40:10|736686.7|735686.7|736651.7|735651.7|736691.7|735691.7|736646.8|735646.8|37
1639053620000|2021-12-09 12:40:20|736652.2|735652.2|736640.3|735640.3|736658.8|735658.8|736632.8|735632.8|30
1639053630000|2021-12-09 12:40:30|736642.5|735642.5|736608.2|735608.2|736642.5|735642.5|736591.1|735591.1|33
1639053640000|2021-12-09 12:40:40|736601.2|735601.2|736662.8|735662.8|736671|735671|736581.2|735581.2|35
1639053650000|2021-12-09 12:40:50|736658.3|735658.3|736650.3|735650.3|736671.6|735671.6|736644.2|735644.2|28
1639053660000|2021-12-09 12:41:00|736649.4|735649.4|736646.5|735646.5|736655.5|735655.5|736637.9|735637.9|28
1639053670000|2021-12-09 12:41:10|736654.2|735654.2|736720.7|735720.7|736723|735723|736650.5|735650.5|29
1639053680000|2021-12-09 12:41:20|736719.6|735719.6|736705.3|735705.3|736719.9|735719.9|736696.4|735696.4|21
1639053690000|2021-12-09 12:41:30|736701.2|735701.2|736673.5|735673.5|736710.1|735710.1|736664.7|735664.7|21
1639053700000|2021-12-09 12:41:40|736673.7|735673.7|736774.6|735774.6|736776.3|735776.3|736664|735664|34
1639053710000|2021-12-09 12:41:50|736775.7|735775.7|736782.5|735782.5|736804.4|735804.4|736718.3|735718.3|34
1639053720000|2021-12-09 12:42:00|736775.3|735775.3|736882.9|735882.9|736882.9|735882.9|736769.1|735769.1|35
1639053730000|2021-12-09 12:42:10|736879.8|735879.8|737006.3|736006.3|737015.9|736015.9|736874|735874|31
1639053740000|2021-12-09 12:42:20|737002.1|736002.1|736992|735992|737008.6|736008.6|736984.4|735984.4|35
1639053750000|2021-12-09 12:42:30|737000.3|736000.3|737030.8|736030.8|737038.8|736038.8|736981.6|735981.6|30
1639053760000|2021-12-09 12:42:40|737029.9|736029.9|737040.8|736040.8|737048.4|736048.4|737021.3|736021.3|32
1639053770000|2021-12-09 12:42:50|737068.7|736068.7|737118.4|736118.4|737135|736135|737068|736068|32
1639053780000|2021-12-09 12:43:00|737117.2|736117.2|737114.7|736114.7|737124.9|736124.9|737109.3|736109.3|27
1639053790000|2021-12-09 12:43:10|737117.3|736117.3|737136.6|736136.6|737142.7|736142.7|737115.7|736115.7|23
1639053800000|2021-12-09 12:43:20|737133.8|736133.8|737187.7|736187.7|737191.8|736191.8|737112.5|736112.5|30
1639053810000|2021-12-09 12:43:30|737185.1|736185.1|737161.8|736161.8|737189.8|736189.8|737161.8|736161.8|24
1639053820000|2021-12-09 12:43:40|737161.3|736161.3|737219.5|736219.5|737270.6|736270.6|737161.3|736161.3|19
1639053830000|2021-12-09 12:43:50|737215.2|736215.2|737217.2|736217.2|737222|736222|737180.8|736180.8|30
1639053840000|2021-12-09 12:44:00|737216|736216|737214.7|736214.7|737219.7|736219.7|737213.3|736213.3|23
1639053850000|2021-12-09 12:44:10|737215.8|736215.8|737214.4|736214.4|737215.8|736215.8|737178.2|736178.2|29
1639053860000|2021-12-09 12:44:20|737206.4|736206.4|737190.3|736190.3|737228|736228|737183|736183|26
1639053870000|2021-12-09 12:44:30|737182.3|736182.3|737191.5|736191.5|737195.8|736195.8|737176.4|736176.4|24
1639053880000|2021-12-09 12:44:40|737191.1|736191.1|737191.8|736191.8|737193.7|736193.7|737186.9|736186.9|22
1639053890000|2021-12-09 12:44:50|737190.9|736190.9|737188.4|736188.4|737211.1|736211.1|737188.4|736188.4|31
1639053900000|2021-12-09 12:45:00|737187.5|736187.5|737187.7|736187.7|737194|736194|737179.9|736179.9|31
1639053910000|2021-12-09 12:45:10|737181.7|736181.7|737155.1|736155.1|737185.5|736185.5|737146.8|736146.8|29
1639053920000|2021-12-09 12:45:20|737150|736150|737160.8|736160.8|737168.9|736168.9|737150|736150|20
1639053930000|2021-12-09 12:45:30|737155.7|736155.7|737064.9|736064.9|737155.7|736155.7|737062|736062|26
1639053940000|2021-12-09 12:45:40|737063.6|736063.6|737129.6|736129.6|737135|736135|737061.8|736061.8|29
1639053950000|2021-12-09 12:45:50|737137.3|736137.3|737204.6|736204.6|737204.6|736204.6|737128.7|736128.7|34
1639053960000|2021-12-09 12:46:00|737204.1|736204.1|737200.9|736200.9|737206.6|736206.6|737175.6|736175.6|31
1639053970000|2021-12-09 12:46:10|737201.1|736201.1|737181.5|736181.5|737202.7|736202.7|737181.5|736181.5|25
1639053980000|2021-12-09 12:46:20|737181.6|736181.6|737171.5|736171.5|737184.2|736184.2|737167.8|736167.8|21
1639053990000|2021-12-09 12:46:30|737171.9|736171.9|737150.2|736150.2|737172|736172|737150.2|736150.2|25
1639054000000|2021-12-09 12:46:40|737149|736149|737186|736186|737186|736186|737146.6|736146.6|30
1639054010000|2021-12-09 12:46:50|737202.9|736202.9|737197|736197|737216.5|736216.5|737197|736197|25
1639054020000|2021-12-09 12:47:00|737200.3|736200.3|737182|736182|737208.8|736208.8|737164.4|736164.4|19
1639054030000|2021-12-09 12:47:10|737194|736194|737183.6|736183.6|737194|736194|737175.5|736175.5|27
1639054040000|2021-12-09 12:47:20|737181.8|736181.8|737180.9|736180.9|737210|736210|737167.9|736167.9|28
1639054050000|2021-12-09 12:47:30|737185.9|736185.9|737188.8|736188.8|737210.9|736210.9|737180.2|736180.2|29
1639054060000|2021-12-09 12:47:40|737186.5|736186.5|737227.2|736227.2|737234|736234|737185.4|736185.4|33
1639054070000|2021-12-09 12:47:50|737228.3|736228.3|737187.2|736187.2|737243.5|736243.5|737180.7|736180.7|33
1639054080000|2021-12-09 12:48:00|737187.1|736187.1|737203.5|736203.5|737234.3|736234.3|737172.7|736172.7|35
1639054090000|2021-12-09 12:48:10|737199.4|736199.4|737188.2|736188.2|737201.9|736201.9|737187.3|736187.3|21
1639054100000|2021-12-09 12:48:20|737188.8|736188.8|737197.5|736197.5|737205|736205|737180.2|736180.2|21
1639054110000|2021-12-09 12:48:30|737197|736197|737181.5|736181.5|737217.2|736217.2|737180.7|736180.7|30
1639054120000|2021-12-09 12:48:40|737178.2|736178.2|737162.8|736162.8|737181|736181|737159.6|736159.6|16
1639054130000|2021-12-09 12:48:50|737163.4|736163.4|737177.4|736177.4|737178.9|736178.9|737153|736153|23
1639054140000|2021-12-09 12:49:00|737173.1|736173.1|737193.2|736193.2|737199.3|736199.3|737157.3|736157.3|30
1639054150000|2021-12-09 12:49:10|737190.3|736190.3|737181.8|736181.8|737195.1|736195.1|737147.6|736147.6|26
1639054160000|2021-12-09 12:49:20|737181.7|736181.7|737203.3|736203.3|737203.3|736203.3|737168.4|736168.4|29
1639054170000|2021-12-09 12:49:30|737213.3|736213.3|737209.9|736209.9|737217.1|736217.1|737198.4|736198.4|26
1639054180000|2021-12-09 12:49:40|737210.6|736210.6|737236.5|736236.5|737271.6|736271.6|737185.2|736185.2|35
1639054190000|2021-12-09 12:49:50|737224.9|736224.9|737230.7|736230.7|737232.6|736232.6|737204.4|736204.4|30
1639054200000|2021-12-09 12:50:00|737219.9|736219.9|737250.8|736250.8|737302|736302|737218.2|736218.2|36
1639054210000|2021-12-09 12:50:10|737261.5|736261.5|737236.6|736236.6|737271.7|736271.7|737221.5|736221.5|31
1639054220000|2021-12-09 12:50:20|737234.9|736234.9|737247.1|736247.1|737277.5|736277.5|737230.4|736230.4|28
1639054230000|2021-12-09 12:50:30|737242.6|736242.6|737169.7|736169.7|737242.6|736242.6|737166.9|736166.9|28
1639054240000|2021-12-09 12:50:40|737172.3|736172.3|737179.2|736179.2|737190.5|736190.5|737169.9|736169.9|18
1639054250000|2021-12-09 12:50:50|737182.5|736182.5|737178.6|736178.6|737192.2|736192.2|737170|736170|18
1639054260000|2021-12-09 12:51:00|737175.7|736175.7|737248.4|736248.4|737260.3|736260.3|737173.9|736173.9|28
1639054270000|2021-12-09 12:51:10|737246.4|736246.4|737215.6|736215.6|737246.5|736246.5|737196.4|736196.4|33
1639054280000|2021-12-09 12:51:20|737219.4|736219.4|737248.8|736248.8|737257.4|736257.4|737219.4|736219.4|26
1639054290000|2021-12-09 12:51:30|737247.1|736247.1|737238.9|736238.9|737315.7|736315.7|737235.3|736235.3|35
1639054300000|2021-12-09 12:51:40|737239.7|736239.7|737239.3|736239.3|737284.2|736284.2|737235.5|736235.5|32
1639054310000|2021-12-09 12:51:50|737239.6|736239.6|737197.5|736197.5|737245.9|736245.9|737186.4|736186.4|27
1639054320000|2021-12-09 12:52:00|737188.6|736188.6|737195.5|736195.5|737195.5|736195.5|737176.3|736176.3|18
1639054330000|2021-12-09 12:52:10|737189.5|736189.5|737200.5|736200.5|737204.6|736204.6|737177.3|736177.3|21
1639054340000|2021-12-09 12:52:20|737192.5|736192.5|737191.7|736191.7|737194.3|736194.3|737172.3|736172.3|18
1639054350000|2021-12-09 12:52:30|737184.7|736184.7|737180.7|736180.7|737184.7|736184.7|737153.6|736153.6|18
1639054360000|2021-12-09 12:52:40|737179.8|736179.8|737220|736220|737221.5|736221.5|737179.8|736179.8|22
1639054370000|2021-12-09 12:52:50|737211|736211|737167.5|736167.5|737211|736211|737167.5|736167.5|21
1639054380000|2021-12-09 12:53:00|737174.5|736174.5|737179.1|736179.1|737182.7|736182.7|737164.3|736164.3|27
1639054390000|2021-12-09 12:53:10|737182.2|736182.2|737176.9|736176.9|737182.2|736182.2|737169.7|736169.7|20
1639054400000|2021-12-09 12:53:20|737172.2|736172.2|737173.4|736173.4|737177.2|736177.2|737165.8|736165.8|17
1639054410000|2021-12-09 12:53:30|737171.6|736171.6|737173|736173|737177.6|736177.6|737169.6|736169.6|13
1639054420000|2021-12-09 12:53:40|737173.8|736173.8|737174.8|736174.8|737176.1|736176.1|737150.8|736150.8|21
1639054430000|2021-12-09 12:53:50|737177.8|736177.8|737172.2|736172.2|737177.8|736177.8|737167.7|736167.7|16
1639054440000|2021-12-09 12:54:00|737171.2|736171.2|737177.7|736177.7|737180.4|736180.4|737168.6|736168.6|21
1639054450000|2021-12-09 12:54:10|737180.1|736180.1|737220.1|736220.1|737246|736246|737180.1|736180.1|35
1639054460000|2021-12-09 12:54:20|737218.3|736218.3|737234.1|736234.1|737242.1|736242.1|737211.9|736211.9|31
1639054470000|2021-12-09 12:54:30|737234|736234|737243.3|736243.3|737244.4|736244.4|737233.4|736233.4|29
1639054480000|2021-12-09 12:54:40|737240.9|736240.9|737227.4|736227.4|737268.6|736268.6|737227.4|736227.4|35
1639054490000|2021-12-09 12:54:50|737227.7|736227.7|737214.9|736214.9|737241.7|736241.7|737196.8|736196.8|27
1639054500000|2021-12-09 12:55:00|737212.7|736212.7|737183.5|736183.5|737246.8|736246.8|737183|736183|36
1639054510000|2021-12-09 12:55:10|737183.4|736183.4|737208.7|736208.7|737215.8|736215.8|737183.2|736183.2|33
1639054520000|2021-12-09 12:55:20|737208.3|736208.3|737196|736196|737210|736210|737193.4|736193.4|33
1639054530000|2021-12-09 12:55:30|737197.8|736197.8|737228.3|736228.3|737232.4|736232.4|737197.5|736197.5|34
1639054540000|2021-12-09 12:55:40|737227.2|736227.2|737223.3|736223.3|737240.2|736240.2|737219.7|736219.7|28
1639054550000|2021-12-09 12:55:50|737223.5|736223.5|737221.7|736221.7|737231.8|736231.8|737221.2|736221.2|15
1639054560000|2021-12-09 12:56:00|737222.7|736222.7|737225.1|736225.1|737225.8|736225.8|737214.2|736214.2|31
1639054570000|2021-12-09 12:56:10|737215|736215|737223.1|736223.1|737237.4|736237.4|737215|736215|27
1639054580000|2021-12-09 12:56:20|737219.1|736219.1|737219.6|736219.6|737241.5|736241.5|737215.7|736215.7|28
1639054590000|2021-12-09 12:56:30|737213.3|736213.3|737172.4|736172.4|737238.5|736238.5|737163.4|736163.4|33
1639054600000|2021-12-09 12:56:40|737171.8|736171.8|737162.2|736162.2|737172.7|736172.7|737159.7|736159.7|29
1639054610000|2021-12-09 12:56:50|737165.8|736165.8|737202.9|736202.9|737242|736242|737158|736158|27
1639054620000|2021-12-09 12:57:00|737203.2|736203.2|737188.7|736188.7|737203.3|736203.3|737175.7|736175.7|33
1639054630000|2021-12-09 12:57:10|737182.8|736182.8|737183|736183|737189.8|736189.8|737179.7|736179.7|32
1639054640000|2021-12-09 12:57:20|737179.2|736179.2|737170.6|736170.6|737179.2|736179.2|737161.4|736161.4|20
1639054650000|2021-12-09 12:57:30|737167.8|736167.8|737160.5|736160.5|737169.4|736169.4|737160.2|736160.2|21
1639054660000|2021-12-09 12:57:40|737162.3|736162.3|737159.6|736159.6|737170.2|736170.2|737148.6|736148.6|23
1639054670000|2021-12-09 12:57:50|737157.2|736157.2|737157.8|736157.8|737162.4|736162.4|737155.9|736155.9|20
1639054680000|2021-12-09 12:58:00|737158.4|736158.4|737153.3|736153.3|737158.4|736158.4|737148|736148|19
1639054690000|2021-12-09 12:58:10|737151.7|736151.7|737181.8|736181.8|737186.8|736186.8|737141.5|736141.5|30
1639054700000|2021-12-09 12:58:20|737185.3|736185.3|737159.3|736159.3|737185.3|736185.3|737158.1|736158.1|27
1639054710000|2021-12-09 12:58:30|737160.3|736160.3|737133.7|736133.7|737161.5|736161.5|737132.7|736132.7|21
1639054720000|2021-12-09 12:58:40|737135.6|736135.6|736970.3|735970.3|737135.6|736135.6|736949.5|735949.5|30
1639054730000|2021-12-09 12:58:50|736972.5|735972.5|737018.6|736018.6|737069.2|736069.2|736961.7|735961.7|36
1639054740000|2021-12-09 12:59:00|737014.7|736014.7|737082.5|736082.5|737608.1|736103.6|737014.7|735539.9|33
1639054750000|2021-12-09 12:59:10|737079.1|736079.1|737673.1|735673.1|737673.1|736138.6|737079.1|735583.5|33
1639054760000|2021-12-09 12:59:20|737650.2|735650.2|737655.8|735655.8|737659.7|735659.7|737643.7|735643.7|25
1639054770000|2021-12-09 12:59:30|737656.5|735656.5|737159.5|736159.5|737682.1|736159.8|737150.2|735647.4|26
1639054780000|2021-12-09 12:59:40|737173.4|736173.4|737168|736168|737223.1|736223.1|737155.8|736155.8|27
1639054790000|2021-12-09 12:59:50|737167.6|736167.6|737159.4|736159.4|737179.8|736179.8|737146.8|736146.8|30
1639054800000|2021-12-09 13:00:00|737158|736158|737206.9|736206.9|737220.4|736220.4|737158|736158|34
1639054810000|2021-12-09 13:00:10|737211.3|736211.3|737245.6|736245.6|737322.8|736322.8|737211.3|736211.3|36
1639054820000|2021-12-09 13:00:20|737246.2|736246.2|737303.4|736303.4|737329|736329|737246.2|736246.2|35
1639054830000|2021-12-09 13:00:30|737296.2|736296.2|737253.9|736253.9|737301.8|736301.8|737253.9|736253.9|34
1639054840000|2021-12-09 13:00:40|737254.6|736254.6|737226.5|736226.5|737261.4|736261.4|737226.5|736226.5|34
1639054850000|2021-12-09 13:00:50|737228.3|736228.3|737273.1|736273.1|737277.8|736277.8|737228.3|736228.3|33
1639054860000|2021-12-09 13:01:00|737283.3|736283.3|737276.3|736276.3|737328.8|736328.8|737273.6|736273.6|35
1639054870000|2021-12-09 13:01:10|737277.7|736277.7|737363|736363|737379.2|736379.2|737264.9|736264.9|36
1639054880000|2021-12-09 13:01:20|737366.4|736366.4|737385.2|736385.2|737385.2|736385.2|737361.7|736361.7|28
1639054890000|2021-12-09 13:01:30|737384.6|736384.6|737396.1|736396.1|737398.7|736398.7|737381.7|736381.7|25
1639054900000|2021-12-09 13:01:40|737394.6|736394.6|737390.9|736390.9|737394.6|736394.6|737383.8|736383.8|22
1639054910000|2021-12-09 13:01:50|737394|736394|737421.8|736421.8|737433|736433|737388.6|736388.6|30
1639054920000|2021-12-09 13:02:00|737423.4|736423.4|737421.8|736421.8|737426.4|736426.4|737419.5|736419.5|21
1639054930000|2021-12-09 13:02:10|737414.9|736414.9|737409.9|736409.9|737423.6|736423.6|737409.9|736409.9|20
1639054940000|2021-12-09 13:02:20|737414.8|736414.8|737418.6|736418.6|737418.7|736418.7|737411.4|736411.4|23
1639054950000|2021-12-09 13:02:30|737412.1|736412.1|737411.5|736411.5|737414.7|736414.7|737411.5|736411.5|12
1639054960000|2021-12-09 13:02:40|737411.6|736411.6|737423.4|736423.4|737435.1|736435.1|737403.9|736403.9|28
1639054970000|2021-12-09 13:02:50|737423.8|736423.8|737340|736340|737429.2|736429.2|737340|736340|28
1639054980000|2021-12-09 13:03:00|737340.4|736340.4|737317.9|736317.9|737350.7|736350.7|737308.5|736308.5|37
1639054990000|2021-12-09 13:03:10|737317.5|736317.5|737364.4|736364.4|737380.1|736380.1|737310.5|736310.5|25
1639055000000|2021-12-09 13:03:20|737380.4|736380.4|737372.2|736372.2|737380.4|736380.4|737363.6|736363.6|24
1639055010000|2021-12-09 13:03:30|737366.8|736366.8|737363.7|736363.7|737376.9|736376.9|737361.7|736361.7|23
1639055020000|2021-12-09 13:03:40|737364.1|736364.1|737383.5|736383.5|737386|736386|737362.1|736362.1|19
1639055030000|2021-12-09 13:03:50|737383.3|736383.3|737380.3|736380.3|737386.3|736386.3|737379.6|736379.6|18
1639055040000|2021-12-09 13:04:00|737381.2|736381.2|737386.5|736386.5|737392.3|736392.3|737379.6|736379.6|18
1639055050000|2021-12-09 13:04:10|737386.6|736386.6|737385|736385|737393.1|736393.1|737385|736385|18
1639055060000|2021-12-09 13:04:20|737387.1|736387.1|737381.5|736381.5|737388.5|736388.5|737380.8|736380.8|19
1639055070000|2021-12-09 13:04:30|737380.9|736380.9|737382|736382|737382.8|736382.8|737379.8|736379.8|10
1639055080000|2021-12-09 13:04:40|737384|736384|737382.5|736382.5|737384.6|736384.6|737378.3|736378.3|12
1639055090000|2021-12-09 13:04:50|737387.9|736387.9|737388.4|736388.4|737388.7|736388.7|737382.6|736382.6|17
1639055100000|2021-12-09 13:05:00|737390.1|736390.1|737422.5|736422.5|737434.1|736434.1|737390|736390|20
1639055110000|2021-12-09 13:05:10|737421.6|736421.6|737428.3|736428.3|737429.7|736429.7|737421.6|736421.6|10
1639055120000|2021-12-09 13:05:20|737429|736429|737433.6|736433.6|737445.7|736445.7|737423.2|736423.2|18
1639055130000|2021-12-09 13:05:30|737432.7|736432.7|737431.4|736431.4|737434.5|736434.5|737428.5|736428.5|20
1639055140000|2021-12-09 13:05:40|737432.8|736432.8|737431.8|736431.8|737435.7|736435.7|737427.1|736427.1|25
1639055150000|2021-12-09 13:05:50|737427.2|736427.2|737412.2|736412.2|737435.1|736435.1|737404.2|736404.2|15
1639055160000|2021-12-09 13:06:00|737410.4|736410.4|737368.8|736368.8|737416.7|736416.7|737359.5|736359.5|33
1639055170000|2021-12-09 13:06:10|737366.9|736366.9|737533.7|736533.7|737540.3|736540.3|737345|736345|33
1639055180000|2021-12-09 13:06:20|737524.5|736524.5|737530.5|736530.5|737545.6|736545.6|737508.5|736508.5|30
1639055190000|2021-12-09 13:06:30|737531.6|736531.6|737541|736541|737555.7|736555.7|737528.1|736528.1|15
1639055200000|2021-12-09 13:06:40|737536.4|736536.4|737532.5|736532.5|737542.4|736542.4|737507.7|736507.7|28
1639055210000|2021-12-09 13:06:50|737540.7|736540.7|737521|736521|737540.7|736540.7|737521|736521|12
1639055220000|2021-12-09 13:07:00|737519.7|736519.7|737519.6|736519.6|737535.1|736535.1|737504.9|736504.9|17
1639055230000|2021-12-09 13:07:10|737525.5|736525.5|737525.9|736525.9|737530.5|736530.5|737514.1|736514.1|22
1639055240000|2021-12-09 13:07:20|737522.8|736522.8|737525.2|736525.2|737526.7|736526.7|737518.8|736518.8|18
1639055250000|2021-12-09 13:07:30|737525.5|736525.5|737604.3|736604.3|737659.2|736659.2|737520.3|736520.3|19
1639055260000|2021-12-09 13:07:40|737598|736598|737641.4|736641.4|737696|736696|737598|736598|34
1639055270000|2021-12-09 13:07:50|737658.5|736658.5|737615.2|736615.2|737662.6|736662.6|737605|736605|32
1639055280000|2021-12-09 13:08:00|737613.7|736613.7|737534|736534|737616.8|736616.8|737534|736534|29
1639055290000|2021-12-09 13:08:10|737558.4|736558.4|737556|736556|737563.6|736563.6|737544.1|736544.1|30
1639055300000|2021-12-09 13:08:20|737556.9|736556.9|737547.2|736547.2|737567.7|736567.7|737535.4|736535.4|24
1639055310000|2021-12-09 13:08:30|737547.9|736547.9|737545.6|736545.6|737565.6|736565.6|737539.7|736539.7|28
1639055320000|2021-12-09 13:08:40|737548.5|736548.5|737491|736491|737554.3|736554.3|737475.1|736475.1|26
1639055330000|2021-12-09 13:08:50|737493.3|736493.3|737366.6|736366.6|737628.2|736628.2|737361.5|736361.5|36
1639055340000|2021-12-09 13:09:00|737373.6|736373.6|737341.9|736341.9|737396.5|736396.5|737337.1|736337.1|34
1639055350000|2021-12-09 13:09:10|737348.3|736348.3|737256|736256|737411.4|736411.4|737233.6|736233.6|36
1639055360000|2021-12-09 13:09:20|737260.4|736260.4|737172.8|736172.8|737674.7|736265.8|737169.4|735667.3|30
1639055370000|2021-12-09 13:09:30|737169.8|736169.8|737249.2|736249.2|737250.4|736250.4|737144|736144|40
1639055380000|2021-12-09 13:09:40|737251.9|736251.9|737264.9|736264.9|737285.2|736285.2|737228.1|736228.1|36
1639055390000|2021-12-09 13:09:50|737266.1|736266.1|737286.5|736286.5|737289.9|736289.9|737261.9|736261.9|33
1639055400000|2021-12-09 13:10:00|737287.2|736287.2|737315.8|736315.8|737353.1|736353.1|737287.2|736287.2|33
1639055410000|2021-12-09 13:10:10|737315.3|736315.3|737225.2|736225.2|737333.7|736333.7|737221.2|736221.2|28
1639055420000|2021-12-09 13:10:20|737224.7|736224.7|737070.9|736070.9|737262.9|736262.9|737070.9|736070.9|35
1639055430000|2021-12-09 13:10:30|737064.1|736064.1|737029.1|736029.1|737071.4|736071.4|737018.6|736018.6|29
1639055440000|2021-12-09 13:10:40|737026.6|736026.6|737005.9|736005.9|737039.6|736039.6|736999.8|735999.8|30
1639055450000|2021-12-09 13:10:50|737007.6|736007.6|737011.5|736011.5|737024.6|736024.6|737007.6|736007.6|30
1639055460000|2021-12-09 13:11:00|737013.4|736013.4|737003.3|736003.3|737017.8|736017.8|736976.3|735976.3|31
1639055470000|2021-12-09 13:11:10|737002.6|736002.6|737035.4|736035.4|737050|736050|737002.6|736002.6|25
1639055480000|2021-12-09 13:11:20|737038.6|736038.6|737026.8|736026.8|737060|736060|737021.8|736021.8|27
1639055490000|2021-12-09 13:11:30|737029.8|736029.8|737042.6|736042.6|737043.4|736043.4|737013.7|736013.7|20
1639055500000|2021-12-09 13:11:40|737031.1|736031.1|737043.3|736043.3|737043.3|736043.3|737030.7|736030.7|23
1639055510000|2021-12-09 13:11:50|737043.8|736043.8|737045.1|736045.1|737052.5|736052.5|737043.8|736043.8|22
1639055520000|2021-12-09 13:12:00|737050.1|736050.1|737041.3|736041.3|737050.1|736050.1|736995.4|735995.4|34
1639055530000|2021-12-09 13:12:10|737040.9|736040.9|737041.3|736041.3|737041.3|736041.3|737028.7|736028.7|21
1639055540000|2021-12-09 13:12:20|737041.4|736041.4|737064.7|736064.7|737068.5|736068.5|737009|736009|25
1639055550000|2021-12-09 13:12:30|737063.6|736063.6|736869|735869|737065.2|736065.2|736861.2|735861.2|29
1639055560000|2021-12-09 13:12:40|736869.4|735869.4|736877.6|735877.6|736881.3|735881.3|736866.6|735866.6|26
1639055570000|2021-12-09 13:12:50|736879|735879|736916.1|735916.1|736931.9|735931.9|736855.4|735855.4|27
1639055580000|2021-12-09 13:13:00|736912.5|735912.5|736930.8|735930.8|736954.7|735954.7|736908.8|735908.8|35
1639055590000|2021-12-09 13:13:10|736935.9|735935.9|737042.8|736042.8|737042.8|736042.8|736925.9|735925.9|26
1639055600000|2021-12-09 13:13:20|737044.3|736044.3|737047.2|736047.2|737059.5|736059.5|737015.1|736015.1|26
1639055610000|2021-12-09 13:13:30|737044|736044|737177.4|736177.4|737180.1|736180.1|737044|736044|29
1639055620000|2021-12-09 13:13:40|737191|736191|736935.7|735935.7|737196.5|736196.5|736928.8|735928.8|36
1639055630000|2021-12-09 13:13:50|736928.8|735928.8|736960.1|735960.1|736966.2|735966.2|736928.7|735928.7|21
1639055640000|2021-12-09 13:14:00|736939|735939|736946.5|735946.5|736953.9|735953.9|736938.4|735938.4|17
1639055650000|2021-12-09 13:14:10|736946|735946|736945.7|735945.7|736955.6|735955.6|736943.4|735943.4|16
1639055660000|2021-12-09 13:14:20|736945.4|735945.4|736952.8|735952.8|736955.9|735955.9|736943|735943|18
1639055670000|2021-12-09 13:14:30|736954.7|735954.7|736957|735957|736963.7|735963.7|736927.5|735927.5|18
1639055680000|2021-12-09 13:14:40|736954|735954|736946.9|735946.9|736957.9|735957.9|736944.9|735944.9|9
1639055690000|2021-12-09 13:14:50|736945.7|735945.7|736945.9|735945.9|736948.3|735948.3|736943.1|735943.1|12
1639055700000|2021-12-09 13:15:00|736942.6|735942.6|737088.5|736088.5|737088.5|736088.5|736936.7|735936.7|17
1639055710000|2021-12-09 13:15:10|737097.9|736097.9|737067.6|736067.6|737097.9|736097.9|737048.9|736048.9|24
1639055720000|2021-12-09 13:15:20|737069.8|736069.8|737094.9|736094.9|737096|736096|737067.5|736067.5|25
1639055730000|2021-12-09 13:15:30|737099.6|736099.6|737073.9|736073.9|737143.4|736143.4|737065|736065|27
1639055740000|2021-12-09 13:15:40|737090.4|736090.4|737039.1|736039.1|737090.4|736090.4|737033.4|736033.4|16
1639055750000|2021-12-09 13:15:50|737046.8|736046.8|737040.9|736040.9|737051.3|736051.3|737030.5|736030.5|16
1639055760000|2021-12-09 13:16:00|737036.8|736036.8|737045.7|736045.7|737045.7|736045.7|737036.8|736036.8|14
1639055770000|2021-12-09 13:16:10|737045.6|736045.6|737052.8|736052.8|737058.2|736058.2|737045|736045|14
1639055780000|2021-12-09 13:16:20|737041.8|736041.8|737046|736046|737050.5|736050.5|737040.6|736040.6|11
1639055790000|2021-12-09 13:16:30|737041.3|736041.3|737040.8|736040.8|737042|736042|737024.9|736024.9|18
1639055800000|2021-12-09 13:16:40|737041.2|736041.2|737018.1|736018.1|737045.1|736045.1|736999.5|735999.5|15
1639055810000|2021-12-09 13:16:50|737011|736011|737004.3|736004.3|737014.9|736014.9|737002.4|736002.4|17
1639055820000|2021-12-09 13:17:00|737005.1|736005.1|736980.8|735980.8|737005.1|736005.1|736968.2|735968.2|18
1639055830000|2021-12-09 13:17:10|736980|735980|736983.1|735983.1|736996.7|735996.7|736972.2|735972.2|20
1639055840000|2021-12-09 13:17:20|736976.9|735976.9|737026.9|736026.9|737056.3|736056.3|736975.9|735975.9|22
1639055850000|2021-12-09 13:17:30|737025.2|736025.2|736991.5|735991.5|737025.2|736025.2|736984.2|735984.2|22
1639055860000|2021-12-09 13:17:40|736984|735984|736935.9|735935.9|737014.5|736014.5|736930.7|735930.7|32
1639055870000|2021-12-09 13:17:50|736928.3|735928.3|736952.5|735952.5|736952.5|735952.5|736919.6|735919.6|14
1639055880000|2021-12-09 13:18:00|736948.8|735948.8|736940.3|735940.3|736982.4|735982.4|736928.9|735928.9|24
1639055890000|2021-12-09 13:18:10|736920.3|735920.3|736932.6|735932.6|736984.8|735984.8|736910.7|735910.7|32
1639055900000|2021-12-09 13:18:20|736929.6|735929.6|736937.5|735937.5|736951|735951|736915|735915|32
1639055910000|2021-12-09 13:18:30|736933.7|735933.7|737035.4|736035.4|737044|736044|736933.7|735933.7|33
1639055920000|2021-12-09 13:18:40|737034.2|736034.2|737018.7|736018.7|737045.7|736045.7|737001.9|736001.9|29
1639055930000|2021-12-09 13:18:50|737020.9|736020.9|737044.4|736044.4|737051.4|736051.4|736973.8|735973.8|34
1639055940000|2021-12-09 13:19:00|737033.8|736033.8|737000|736000|737052|736052|736993.2|735993.2|38
1639055950000|2021-12-09 13:19:10|736999.6|735999.6|737063.4|736063.4|737068.8|736068.8|736999.6|735999.6|33
1639055960000|2021-12-09 13:19:20|737065|736065|737057.2|736057.2|737073.7|736073.7|737054.8|736054.8|20
1639055970000|2021-12-09 13:19:30|737059.6|736059.6|737076.8|736076.8|737088.5|736088.5|737059.6|736059.6|16
1639055980000|2021-12-09 13:19:40|737079|736079|737094.3|736094.3|737101.9|736101.9|737047.5|736047.5|22
1639055990000|2021-12-09 13:19:50|737096.2|736096.2|737107.7|736107.7|737171.4|736171.4|737096.2|736096.2|29
1639056000000|2021-12-09 13:20:00|737110.3|736110.3|737231|736231|737261.2|736261.2|737110.3|736110.3|31
1639056010000|2021-12-09 13:20:10|737225.7|736225.7|737174.2|736174.2|737225.8|736225.8|737166|736166|31
1639056020000|2021-12-09 13:20:20|737196.5|736196.5|737188.7|736188.7|737202.7|736202.7|737180.2|736180.2|31
1639056030000|2021-12-09 13:20:30|737186.8|736186.8|736977.9|735977.9|737186.8|736186.8|736976.5|735976.5|32
1639056040000|2021-12-09 13:20:40|736993.1|735993.1|736987.8|735987.8|737001.6|736001.6|736976.4|735976.4|22
1639056050000|2021-12-09 13:20:50|736985.6|735985.6|736982.5|735982.5|736993.6|735993.6|736973.8|735973.8|19
1639056060000|2021-12-09 13:21:00|736981.9|735981.9|736977.6|735977.6|736999|735999|736970.3|735970.3|22
1639056070000|2021-12-09 13:21:10|736978.3|735978.3|736981.6|735981.6|737033.7|736033.7|736972|735972|23
1639056080000|2021-12-09 13:21:20|736984.1|735984.1|737030.2|736030.2|737061.7|736061.7|736974.7|735974.7|23
1639056090000|2021-12-09 13:21:30|737032.8|736032.8|737000.7|736000.7|737049.9|736049.9|737000.7|736000.7|31
1639056100000|2021-12-09 13:21:40|737001.3|736001.3|737015.3|736015.3|737025.5|736025.5|737000.1|736000.1|19
1639056110000|2021-12-09 13:21:50|737013.7|736013.7|737022.5|736022.5|737027.8|736027.8|737007|736007|27
1639056120000|2021-12-09 13:22:00|737021.7|736021.7|737027.1|736027.1|737042.2|736042.2|737019|736019|21
1639056130000|2021-12-09 13:22:10|737037.4|736037.4|737064.3|736064.3|737064.3|736064.3|737032.5|736032.5|17
1639056140000|2021-12-09 13:22:20|737058.6|736058.6|737107|736107|737109.8|736109.8|737055.8|736055.8|23
1639056150000|2021-12-09 13:22:30|737107.6|736107.6|737178.6|736178.6|737188.1|736188.1|737104.3|736104.3|31
1639056160000|2021-12-09 13:22:40|737180.6|736180.6|737181.5|736181.5|737189.8|736189.8|737147.3|736147.3|29
1639056170000|2021-12-09 13:22:50|737180.4|736180.4|737189.4|736189.4|737189.4|736189.4|737176.1|736176.1|23
1639056180000|2021-12-09 13:23:00|737182.3|736182.3|737192.2|736192.2|737197|736197|737178|736178|24
1639056190000|2021-12-09 13:23:10|737193.4|736193.4|737190.3|736190.3|737201.6|736201.6|737181.1|736181.1|23
1639056200000|2021-12-09 13:23:20|737190.6|736190.6|737247.5|736247.5|737257.8|736257.8|737190.6|736190.6|23
1639056210000|2021-12-09 13:23:30|737247.6|736247.6|737211.4|736211.4|737248.6|736248.6|737203.5|736203.5|25
1639056220000|2021-12-09 13:23:40|737202.7|736202.7|737209.7|736209.7|737230.9|736230.9|737189.8|736189.8|29
1639056230000|2021-12-09 13:23:50|737211.1|736211.1|737248.2|736248.2|737266.2|736266.2|737211.1|736211.1|35
1639056240000|2021-12-09 13:24:00|737251.2|736251.2|737214.1|736214.1|737251.2|736251.2|737210.8|736210.8|25
1639056250000|2021-12-09 13:24:10|737213.3|736213.3|737214.6|736214.6|737218.4|736218.4|737211.3|736211.3|19
1639056260000|2021-12-09 13:24:20|737215.9|736215.9|737186.6|736186.6|737223.5|736223.5|737185.6|736185.6|26
1639056270000|2021-12-09 13:24:30|737185.5|736185.5|737194.4|736194.4|737206.1|736206.1|737170.4|736170.4|28
1639056280000|2021-12-09 13:24:40|737167.1|736167.1|737002.7|736002.7|737167.1|736167.1|736992.1|735992.1|32
1639056290000|2021-12-09 13:24:50|737010.2|736010.2|736988.1|735988.1|737019.5|736019.5|736983.3|735983.3|27
1639056300000|2021-12-09 13:25:00|736962.3|735962.3|736931.8|735931.8|736962.3|735962.3|736917.3|735917.3|29
1639056310000|2021-12-09 13:25:10|736919.6|735919.6|736874.6|735874.6|736920.5|735920.5|736862.2|735862.2|29
1639056320000|2021-12-09 13:25:20|736866.1|735866.1|736871.9|735871.9|736881.6|735881.6|736864.7|735864.7|25
1639056330000|2021-12-09 13:25:30|736870.8|735870.8|736901.7|735901.7|736905.1|735905.1|736869.2|735869.2|20
1639056340000|2021-12-09 13:25:40|736893.6|735893.6|736910.2|735910.2|736924.5|735924.5|736893.6|735893.6|36
1639056350000|2021-12-09 13:25:50|736912.9|735912.9|736960.6|735960.6|736960.6|735960.6|736908.7|735908.7|24
1639056360000|2021-12-09 13:26:00|736979.4|735979.4|737072.5|736072.5|737074.8|736074.8|736979.4|735979.4|30
1639056370000|2021-12-09 13:26:10|737071.9|736071.9|737069.5|736069.5|737071.9|736071.9|737065.5|736065.5|12
1639056380000|2021-12-09 13:26:20|737068.7|736068.7|737063.9|736063.9|737077.3|736077.3|737044.3|736044.3|26
1639056390000|2021-12-09 13:26:30|737064.3|736064.3|737069.5|736069.5|737072|736072|737034.8|736034.8|19
1639056400000|2021-12-09 13:26:40|737061.4|736061.4|737055.6|736055.6|737070|736070|737055.6|736055.6|15
1639056410000|2021-12-09 13:26:50|737055.9|736055.9|737028|736028|737061.8|736061.8|737025.5|736025.5|20
1639056420000|2021-12-09 13:27:00|737021|736021|737007.4|736007.4|737021|736021|736968.2|735968.2|28
1639056430000|2021-12-09 13:27:10|737007.6|736007.6|736973.9|735973.9|737027.1|736027.1|736973.9|735973.9|25
1639056440000|2021-12-09 13:27:20|736976.3|735976.3|736980.4|735980.4|736990.8|735990.8|736970.9|735970.9|23
1639056450000|2021-12-09 13:27:30|736983.6|735983.6|737015.4|736015.4|737015.4|736015.4|736953.7|735953.7|28
1639056460000|2021-12-09 13:27:40|737012.8|736012.8|736968.8|735968.8|737012.8|736012.8|736962.9|735962.9|30
1639056470000|2021-12-09 13:27:50|736965|735965|736961.3|735961.3|736973.5|735973.5|736957.4|735957.4|25
1639056480000|2021-12-09 13:28:00|736987.9|735987.9|736972.2|735972.2|736995.3|735995.3|736955|735955|24
1639056490000|2021-12-09 13:28:10|736971.9|735971.9|736972.2|735972.2|736981.2|735981.2|736957.2|735957.2|31
1639056500000|2021-12-09 13:28:20|736972.7|735972.7|736969|735969|736974.6|735974.6|736945.7|735945.7|24
1639056510000|2021-12-09 13:28:30|736972.9|735972.9|736983.2|735983.2|736983.7|735983.7|736963.1|735963.1|22
1639056520000|2021-12-09 13:28:40|736982.5|735982.5|736978|735978|736985.6|735985.6|736967|735967|23
1639056530000|2021-12-09 13:28:50|736985.9|735985.9|736990.5|735990.5|736990.5|735990.5|736959.5|735959.5|24
1639056540000|2021-12-09 13:29:00|736989|735989|736981.3|735981.3|736996.7|735996.7|736980|735980|17
1639056550000|2021-12-09 13:29:10|736978.9|735978.9|736981.2|735981.2|736987.8|735987.8|736978.9|735978.9|9
1639056560000|2021-12-09 13:29:20|736978|735978|736987.5|735987.5|736993.3|735993.3|736973.6|735973.6|22
1639056570000|2021-12-09 13:29:30|737496|735496|737469.1|735469.1|737496.7|735496.7|737456.6|735456.6|27
1639056580000|2021-12-09 13:29:40|737442.8|735442.8|737476.5|735476.5|737476.5|735476.5|737433.1|735433.1|21
1639056590000|2021-12-09 13:29:50|737483.8|735483.8|737394.1|735394.1|737496.2|735496.2|737338.6|735338.6|32
1639056600000|2021-12-09 13:30:00|737569.5|735569.5|737464.6|735464.6|737569.5|735569.5|737244.3|735244.3|36
1639056610000|2021-12-09 13:30:10|737476.8|735476.8|737574.1|735574.1|737574.1|735574.1|737476.1|735476.1|35
1639056620000|2021-12-09 13:30:20|737575.2|735575.2|737535.1|735535.1|737592.4|735592.4|737514|735514|31
1639056630000|2021-12-09 13:30:30|737532|735532|737523.6|735523.6|737590.2|735590.2|737514.2|735514.2|32
1639056640000|2021-12-09 13:30:40|737536.4|735536.4|737551.1|735551.1|737601.2|736057.3|737036.3|735505.4|33
1639056650000|2021-12-09 13:30:50|737552.3|735552.3|737570.1|735570.1|737572.3|735572.3|737527.9|735527.9|20
1639056660000|2021-12-09 13:31:00|737554.4|735554.4|737561.9|735561.9|737572.6|735572.6|737551.4|735551.4|21
1639056670000|2021-12-09 13:31:10|737562.6|735562.6|737538.3|735538.3|737581.7|735581.7|737509.5|735509.5|28
1639056680000|2021-12-09 13:31:20|737566|735566|737582.1|735582.1|737620.7|735620.7|737545.1|735545.1|28
1639056690000|2021-12-09 13:31:30|737582|735582|737611.3|735611.3|737641.4|735641.4|737582|735582|12
1639056700000|2021-12-09 13:31:40|737611.4|735611.4|737073.1|736073.1|737611.4|736091.3|737072.9|735574.5|25
1639056710000|2021-12-09 13:31:50|737079.1|736079.1|737064.7|736064.7|737619.2|736093.3|737053.6|735557.3|26
1639056720000|2021-12-09 13:32:00|737065.3|736065.3|737085.8|736085.8|737094.6|736094.6|737060.5|736060.5|25
1639056730000|2021-12-09 13:32:10|737086.8|736086.8|737081.7|736081.7|737086.8|736086.8|737066.7|736066.7|26
1639056740000|2021-12-09 13:32:20|737080.6|736080.6|737060.2|736060.2|737116.2|736116.2|737060.2|736060.2|28
1639056750000|2021-12-09 13:32:30|737077.3|736077.3|737087|736087|737096.5|736096.5|737059.9|736059.9|34
1639056760000|2021-12-09 13:32:40|737087.9|736087.9|737076.4|736076.4|737096.6|736096.6|737071|736071|26
1639056770000|2021-12-09 13:32:50|737074.5|736074.5|737079.5|736079.5|737096.3|736096.3|737068.4|736068.4|27
1639056780000|2021-12-09 13:33:00|737078.5|736078.5|737205.8|736205.8|737386.2|736386.2|737078.5|736078.5|36
1639056790000|2021-12-09 13:33:10|737202|736202|737230.7|736230.7|737248.1|736248.1|737202|736202|24
1639056800000|2021-12-09 13:33:20|737230.9|736230.9|737234.2|736234.2|737256.3|736256.3|737230.9|736230.9|32
1639056810000|2021-12-09 13:33:30|737235.7|736235.7|737336.5|736336.5|737363.6|736363.6|737234.3|736234.3|33
1639056820000|2021-12-09 13:33:40|737345.7|736345.7|737349.2|736349.2|737359.1|736359.1|737329.9|736329.9|28
1639056830000|2021-12-09 13:33:50|737349.9|736349.9|737347.7|736347.7|737349.9|736349.9|737335.2|736335.2|17
1639056840000|2021-12-09 13:34:00|737345.2|736345.2|737344.2|736344.2|737356.4|736356.4|737344.2|736344.2|14
1639056850000|2021-12-09 13:34:10|737349.6|736349.6|737300.1|736300.1|737349.6|736349.6|737291.9|736291.9|28
1639056860000|2021-12-09 13:34:20|737291.8|736291.8|737309.4|736309.4|737339.6|736339.6|737291.8|736291.8|25
1639056870000|2021-12-09 13:34:30|737318.5|736318.5|737318.5|736318.5|737339.1|736339.1|737281.8|736281.8|31
1639056880000|2021-12-09 13:34:40|737322.9|736322.9|737319.5|736319.5|737348.5|736348.5|737319.5|736319.5|23
1639056890000|2021-12-09 13:34:50|737321.2|736321.2|737297.2|736297.2|737336.8|736336.8|737296|736296|29
1639056900000|2021-12-09 13:35:00|737309|736309|737253.6|736253.6|737309|736309|737249.9|736249.9|32
1639056910000|2021-12-09 13:35:10|737255.1|736255.1|737183.4|736183.4|737726.1|736265.7|737183.4|735700.5|35
1639056920000|2021-12-09 13:35:20|737211.2|736211.2|737160.4|736160.4|737710.4|736213.8|737157.9|735653.6|37
1639056930000|2021-12-09 13:35:30|737157.3|736157.3|737129.2|736129.2|737163.3|736163.3|737129.2|736129.2|35
1639056940000|2021-12-09 13:35:40|737132.1|736132.1|737200.9|736200.9|737733.6|736236.7|737129|735718|34
1639056950000|2021-12-09 13:35:50|737200.1|736200.1|737134.8|736134.8|737208.7|736208.7|737127.8|736127.8|23
1639056960000|2021-12-09 13:36:00|737124|736124|737162.4|736162.4|737177.7|736177.7|737124|736124|33
1639056970000|2021-12-09 13:36:10|737167.5|736167.5|737161.4|736161.4|737177.8|736177.8|737148.4|736148.4|29
1639056980000|2021-12-09 13:36:20|737162.2|736162.2|737162.7|736162.7|737173.2|736173.2|737162.2|736162.2|25
1639056990000|2021-12-09 13:36:30|737163.2|736163.2|737170.7|736170.7|737171.1|736171.1|737151.9|736151.9|22
1639057000000|2021-12-09 13:36:40|737168.6|736168.6|737154.7|736154.7|737168.6|736168.6|737146.6|736146.6|21
1639057010000|2021-12-09 13:36:50|737165.6|736165.6|737192.9|736192.9|737201.7|736201.7|737136|736136|27
1639057020000|2021-12-09 13:37:00|737194|736194|737342.1|736342.1|737361.9|736361.9|737186.1|736186.1|38
1639057030000|2021-12-09 13:37:10|737344.5|736344.5|737347.7|736347.7|737379.4|736379.4|737343.9|736343.9|35
1639057040000|2021-12-09 13:37:20|737348.5|736348.5|737284.1|736284.1|737400.3|736400.3|737284.1|736284.1|35
1639057050000|2021-12-09 13:37:30|737285.2|736285.2|737403|736403|737493.8|736493.8|737280.9|736280.9|24
1639057060000|2021-12-09 13:37:40|737391.4|736391.4|737445.3|736445.3|737466|736466|737367|736367|37
1639057070000|2021-12-09 13:37:50|737442.8|736442.8|737374.2|736374.2|737442.8|736442.8|737347.6|736347.6|28
1639057080000|2021-12-09 13:38:00|737373.8|736373.8|737344.6|736344.6|737861.7|736385.4|737340.8|735861.7|25
1639057090000|2021-12-09 13:38:10|737345.3|736345.3|737324.6|736324.6|737349.8|736349.8|737315|736315|19
1639057100000|2021-12-09 13:38:20|737323.1|736323.1|737271.1|736271.1|737335.9|736335.9|737270.1|736270.1|24
1639057110000|2021-12-09 13:38:30|737273.9|736273.9|737217.5|736217.5|737277.1|736277.1|737196.5|736196.5|19
1639057120000|2021-12-09 13:38:40|737217.6|736217.6|737198.4|736198.4|737236.8|736236.8|737186.6|736186.6|27
1639057130000|2021-12-09 13:38:50|737199.7|736199.7|737215.5|736215.5|737236.1|736236.1|737199.7|736199.7|21
1639057140000|2021-12-09 13:39:00|737218.9|736218.9|737259.8|736259.8|737299|736299|737215.1|736215.1|21
1639057150000|2021-12-09 13:39:10|737263.9|736263.9|737229.7|736229.7|737273.9|736273.9|737220.9|736220.9|24
1639057160000|2021-12-09 13:39:20|737251.8|736251.8|737325.2|736325.2|737333.7|736333.7|737231.5|736231.5|22
1639057170000|2021-12-09 13:39:30|737328|736328|737426.4|736426.4|737437|736437|737288.5|736288.5|35
1639057180000|2021-12-09 13:39:40|737424.5|736424.5|737429.8|736429.8|737496.7|736496.7|737424.5|736424.5|26
1639057190000|2021-12-09 13:39:50|737423.8|736423.8|737422.6|736422.6|737427.9|736427.9|737421.2|736421.2|16
1639057200000|2021-12-09 13:40:00|737423.6|736423.6|737437.6|736437.6|737472.7|736472.7|737423.6|736423.6|27
1639057210000|2021-12-09 13:40:10|737424.1|736424.1|737392.5|736392.5|737438.4|736438.4|737383.5|736383.5|23
1639057220000|2021-12-09 13:40:20|737389.3|736389.3|737370.6|736370.6|737389.3|736389.3|737367.7|736367.7|18
1639057230000|2021-12-09 13:40:30|737377.1|736377.1|737370.9|736370.9|737378.3|736378.3|737358.3|736358.3|18
1639057240000|2021-12-09 13:40:40|737371.1|736371.1|737370.8|736370.8|737371.1|736371.1|737358.5|736358.5|19
1639057250000|2021-12-09 13:40:50|737386.3|736386.3|737409.6|736409.6|737432.7|736432.7|737386.3|736386.3|17
1639057260000|2021-12-09 13:41:00|737406.6|736406.6|737359.8|736359.8|737422.7|736422.7|737359.8|736359.8|19
1639057270000|2021-12-09 13:41:10|737362.9|736362.9|737393|736393|737399.5|736399.5|737362.9|736362.9|28
1639057280000|2021-12-09 13:41:20|737393.2|736393.2|737387.2|736387.2|737399.1|736399.1|737381|736381|15
1639057290000|2021-12-09 13:41:30|737377.7|736377.7|737386.7|736386.7|737408.6|736408.6|737371.3|736371.3|25
1639057300000|2021-12-09 13:41:40|737394.3|736394.3|737382.3|736382.3|737409.7|736409.7|737292.7|736292.7|33
1639057310000|2021-12-09 13:41:50|737375|736375|737376.4|736376.4|737387.9|736387.9|737374.6|736374.6|15
1639057320000|2021-12-09 13:42:00|737388.2|736388.2|737380.5|736380.5|737420.3|736420.3|737370.2|736370.2|27
1639057330000|2021-12-09 13:42:10|737379.4|736379.4|737342.8|736342.8|737392|736392|737342.8|736342.8|20
1639057340000|2021-12-09 13:42:20|737352.5|736352.5|737366.8|736366.8|737384|736384|737345|736345|30
1639057350000|2021-12-09 13:42:30|737373.4|736373.4|737368.5|736368.5|737385.1|736385.1|737368.5|736368.5|21
1639057360000|2021-12-09 13:42:40|737367.7|736367.7|737417.6|736417.6|737433.1|736433.1|737367.7|736367.7|29
1639057370000|2021-12-09 13:42:50|737412.1|736412.1|737408.6|736408.6|737417.1|736417.1|737401|736401|26
1639057380000|2021-12-09 13:43:00|737409|736409|737415.3|736415.3|737429.9|736429.9|737401.8|736401.8|20
1639057390000|2021-12-09 13:43:10|737418.4|736418.4|737407.3|736407.3|737418.4|736418.4|737399.4|736399.4|23
1639057400000|2021-12-09 13:43:20|737407.2|736407.2|737419.1|736419.1|737419.8|736419.8|737407.2|736407.2|19
1639057410000|2021-12-09 13:43:30|737417.7|736417.7|737429.7|736429.7|737429.7|736429.7|737402|736402|18
1639057420000|2021-12-09 13:43:40|737424.8|736424.8|737408.7|736408.7|737426.8|736426.8|737408.7|736408.7|13
1639057430000|2021-12-09 13:43:50|737407.3|736407.3|737413.7|736413.7|737419.2|736419.2|737400|736400|24
1639057440000|2021-12-09 13:44:00|737413.9|736413.9|737412.6|736412.6|737413.9|736413.9|737390|736390|28
1639057450000|2021-12-09 13:44:10|737407.7|736407.7|737426.3|736426.3|737430.1|736430.1|737407.7|736407.7|21
1639057460000|2021-12-09 13:44:20|737426.5|736426.5|737441|736441|737472.6|736472.6|737426.5|736426.5|21
1639057470000|2021-12-09 13:44:30|737448.5|736448.5|737534.8|736534.8|737549.7|736549.7|737448.5|736448.5|22
1639057480000|2021-12-09 13:44:40|737520.1|736520.1|737512.6|736512.6|737529.9|736529.9|737496.5|736496.5|21
1639057490000|2021-12-09 13:44:50|737523.6|736523.6|737501.9|736501.9|737533.5|736533.5|737498.3|736498.3|21
1639057500000|2021-12-09 13:45:00|737501.3|736501.3|737502|736502|737534.3|736534.3|737498.8|736498.8|24
1639057510000|2021-12-09 13:45:10|737502.6|736502.6|737526.9|736526.9|737531.1|736531.1|737502.6|736502.6|21
1639057520000|2021-12-09 13:45:20|737522|736522|737471.2|736471.2|737533.7|736533.7|737449.1|736449.1|24
1639057530000|2021-12-09 13:45:30|737467.9|736467.9|737463.9|736463.9|737472.8|736472.8|737457.1|736457.1|18
1639057540000|2021-12-09 13:45:40|737464.2|736464.2|737484.5|736484.5|737489.4|736489.4|737464.2|736464.2|19
1639057550000|2021-12-09 13:45:50|737484|736484|737501.5|736501.5|737515.1|736515.1|737479.7|736479.7|28
1639057560000|2021-12-09 13:46:00|737501.8|736501.8|737433.3|736433.3|737514.3|736514.3|737427.8|736427.8|33
1639057570000|2021-12-09 13:46:10|737433|736433|737370.1|736370.1|737433|736433|737351.4|736351.4|28
1639057580000|2021-12-09 13:46:20|737368.1|736368.1|737389|736389|737394.3|736394.3|737358.1|736358.1|27
1639057590000|2021-12-09 13:46:30|737392|736392|737349.7|736349.7|737392|736392|737339.9|736339.9|31
1639057600000|2021-12-09 13:46:40|737356.3|736356.3|737839.8|735839.8|737849.9|736356.3|737335.4|735839.2|27
1639057610000|2021-12-09 13:46:50|737342.1|736342.1|737299.2|736299.2|737831.5|736342.1|737299.2|735820.4|28
1639057620000|2021-12-09 13:47:00|737296.6|736296.6|737314.2|736314.2|737314.3|736314.3|737293.6|736293.6|25
1639057630000|2021-12-09 13:47:10|737313.7|736313.7|737302.3|736302.3|737314|736314|737300.2|736300.2|19
1639057640000|2021-12-09 13:47:20|737303.1|736303.1|737304.5|736304.5|737308.3|736308.3|737303.1|736303.1|19
1639057650000|2021-12-09 13:47:30|737277.5|736277.5|737296.8|736296.8|737312.5|736312.5|737274.6|736274.6|17
1639057660000|2021-12-09 13:47:40|737296.4|736296.4|737308.3|736308.3|737311.8|736311.8|737282.7|736282.7|11
1639057670000|2021-12-09 13:47:50|737302.3|736302.3|737290.7|736290.7|737304.7|736304.7|737287.8|736287.8|19
1639057680000|2021-12-09 13:48:00|737286.1|736286.1|737233.9|736233.9|737286.1|736286.1|737226.2|736226.2|30
1639057690000|2021-12-09 13:48:10|737232|736232|737200.3|736200.3|737233.8|736233.8|737190.7|736190.7|22
1639057700000|2021-12-09 13:48:20|737199.6|736199.6|737173.1|736173.1|737207.5|736207.5|737170|736170|25
1639057710000|2021-12-09 13:48:30|737172.6|736172.6|737140.7|736140.7|737208.1|736208.1|737134|736134|30
1639057720000|2021-12-09 13:48:40|737130.1|736130.1|737140.9|736140.9|737150|736150|737130.1|736130.1|26
1639057730000|2021-12-09 13:48:50|737140.6|736140.6|737149.3|736149.3|737156|736156|737111.5|736111.5|28
1639057740000|2021-12-09 13:49:00|737220.1|736220.1|737195|736195|737220.1|736220.1|737127.9|736127.9|33
1639057750000|2021-12-09 13:49:10|737200|736200|737349.5|736349.5|737699.2|736359.8|737200|735691.5|31
1639057760000|2021-12-09 13:49:20|737400.8|736400.8|737403.5|736403.5|737432.6|736432.6|737400.8|736400.8|29
1639057770000|2021-12-09 13:49:30|737402.2|736402.2|737346|736346|737421.5|736421.5|737335.1|736335.1|31
1639057780000|2021-12-09 13:49:40|737350.8|736350.8|737322.4|736322.4|737352.5|736352.5|737318.1|736318.1|27
1639057790000|2021-12-09 13:49:50|737306.8|736306.8|737180.4|736180.4|737328.3|736328.3|737172.8|736172.8|31
1639057800000|2021-12-09 13:50:00|737195.5|736195.5|737172.3|736172.3|737195.5|736195.5|737159.9|736159.9|23
1639057810000|2021-12-09 13:50:10|737152.5|736152.5|737188.4|736188.4|737202.4|736202.4|737125.1|736125.1|30
1639057820000|2021-12-09 13:50:20|737194.2|736194.2|737189.3|736189.3|737195.1|736195.1|737166.3|736166.3|20
1639057830000|2021-12-09 13:50:30|737187|736187|737195.1|736195.1|737197.6|736197.6|737182.7|736182.7|15
1639057840000|2021-12-09 13:50:40|737186.8|736186.8|737167.9|736167.9|737186.8|736186.8|737162|736162|21
1639057850000|2021-12-09 13:50:50|737161|736161|737178.3|736178.3|737185.7|736185.7|737161|736161|30
1639057860000|2021-12-09 13:51:00|737180|736180|737131.7|736131.7|737180|736180|737131.7|736131.7|33
1639057870000|2021-12-09 13:51:10|737132.2|736132.2|737170.5|736170.5|737171.2|736171.2|737129.4|736129.4|29
1639057880000|2021-12-09 13:51:20|737167.9|736167.9|737186|736186|737195.5|736195.5|737163|736163|17
1639057890000|2021-12-09 13:51:30|737186.3|736186.3|737171.6|736171.6|737186.3|736186.3|737165.2|736165.2|16
1639057900000|2021-12-09 13:51:40|737170.2|736170.2|737133.4|736133.4|737275|736275|737133.4|736133.4|29
1639057910000|2021-12-09 13:51:50|737146.6|736146.6|737126.6|736126.6|737150.3|736150.3|737117.3|736117.3|27
1639057920000|2021-12-09 13:52:00|737131.2|736131.2|737110.8|736110.8|737603.1|736132.3|737094.9|735598.7|22
1639057930000|2021-12-09 13:52:10|737121.7|736121.7|737110.7|736110.7|737131.6|736131.6|737092.6|736092.6|27
1639057940000|2021-12-09 13:52:20|737108.6|736108.6|737089.7|736089.7|737113.7|736113.7|737081.6|736081.6|23
1639057950000|2021-12-09 13:52:30|737088.5|736088.5|737110.4|736110.4|737111|736111|737088.1|736088.1|20
1639057960000|2021-12-09 13:52:40|737108|736108|737108.6|736108.6|737119.4|736119.4|737100.3|736100.3|18
1639057970000|2021-12-09 13:52:50|737109.7|736109.7|737270.4|736270.4|737270.4|736270.4|737109.7|736109.7|35
1639057980000|2021-12-09 13:53:00|737273.4|736273.4|737247.2|736247.2|737273.4|736273.4|737219.8|736219.8|19
1639057990000|2021-12-09 13:53:10|737215.3|736215.3|737237.9|736237.9|737241|736241|737201.4|736201.4|16
1639058000000|2021-12-09 13:53:20|737240.8|736240.8|737136.2|736136.2|737240.8|736240.8|737136.2|736136.2|28
1639058010000|2021-12-09 13:53:30|737151.9|736151.9|737119.3|736119.3|737151.9|736151.9|737118.9|736118.9|24
1639058020000|2021-12-09 13:53:40|737117.3|736117.3|737135.4|736135.4|737136.8|736136.8|737117.3|736117.3|28
1639058030000|2021-12-09 13:53:50|737126.4|736126.4|737139.6|736139.6|737156.9|736156.9|737120.6|736120.6|25
1639058040000|2021-12-09 13:54:00|737138.4|736138.4|737131.8|736131.8|737146.7|736146.7|737131.8|736131.8|19
1639058050000|2021-12-09 13:54:10|737129.6|736129.6|737153.3|736153.3|737154.9|736154.9|737129.6|736129.6|20
1639058060000|2021-12-09 13:54:20|737152.5|736152.5|737014.5|736014.5|737152.5|736152.5|737014.5|736014.5|31
1639058070000|2021-12-09 13:54:30|737014.3|736014.3|737031.3|736031.3|737034.3|736034.3|736998.5|735998.5|31
1639058080000|2021-12-09 13:54:40|737030.9|736030.9|737045.4|736045.4|737045.4|736045.4|737029.8|736029.8|18
1639058090000|2021-12-09 13:54:50|737047.2|736047.2|737062.1|736062.1|737062.1|736062.1|737022.9|736022.9|20
1639058100000|2021-12-09 13:55:00|737059.5|736059.5|737158.9|736158.9|737169.9|736169.9|737058.7|736058.7|23
1639058110000|2021-12-09 13:55:10|737156.9|736156.9|737192.4|736192.4|737192.4|736192.4|737156.2|736156.2|24
1639058120000|2021-12-09 13:55:20|737193.6|736193.6|737238.5|736238.5|737243.9|736243.9|737186.1|736186.1|31
1639058130000|2021-12-09 13:55:30|737237.5|736237.5|737259.1|736259.1|737342.3|736342.3|737235.6|736235.6|32
1639058140000|2021-12-09 13:55:40|737260.1|736260.1|737289.5|736289.5|737303.9|736303.9|737255.1|736255.1|21
1639058150000|2021-12-09 13:55:50|737280.7|736280.7|737267.5|736267.5|737310.6|736310.6|737267.5|736267.5|24
1639058160000|2021-12-09 13:56:00|737275.4|736275.4|737235.6|736235.6|737275.4|736275.4|737231.4|736231.4|28
1639058170000|2021-12-09 13:56:10|737235.4|736235.4|737233.2|736233.2|737240.2|736240.2|737230.1|736230.1|16
1639058180000|2021-12-09 13:56:20|737228|736228|737190.9|736190.9|737702.5|736228|737187.8|735698.4|27
1639058190000|2021-12-09 13:56:30|737201.5|736201.5|737113|736113|737201.5|736201.5|737090.3|736090.3|25
1639058200000|2021-12-09 13:56:40|737111.7|736111.7|737078.2|736078.2|737125.5|736125.5|737063.3|736063.3|32
1639058210000|2021-12-09 13:56:50|737078.5|736078.5|737081|736081|737097.4|736097.4|737058.4|736058.4|22
1639058220000|2021-12-09 13:57:00|737089.7|736089.7|737086.3|736086.3|737093.6|736093.6|737065.1|736065.1|26
1639058230000|2021-12-09 13:57:10|737080.9|736080.9|737144.6|736144.6|737152.1|736152.1|737072.7|736072.7|29
1639058240000|2021-12-09 13:57:20|737113.5|736113.5|737166.7|736166.7|737166.7|736166.7|737100.2|736100.2|28
1639058250000|2021-12-09 13:57:30|737143.6|736143.6|737159.4|736159.4|737169|736169|737076.7|736076.7|28
1639058260000|2021-12-09 13:57:40|737158.3|736158.3|737156.4|736156.4|737163.4|736163.4|737144.3|736144.3|22
1639058270000|2021-12-09 13:57:50|737156|736156|737222.5|736222.5|737723.4|736231.9|737151.1|735720|23
1639058280000|2021-12-09 13:58:00|737225.3|736225.3|737192.5|736192.5|737245.2|736245.2|737141.3|736141.3|32
1639058290000|2021-12-09 13:58:10|737191.8|736191.8|737178.7|736178.7|737191.8|736191.8|737158.3|736158.3|19
1639058300000|2021-12-09 13:58:20|737184.3|736184.3|737169.2|736169.2|737185.5|736185.5|737155.1|736155.1|24
1639058310000|2021-12-09 13:58:30|737164.4|736164.4|737165.5|736165.5|737176.9|736176.9|737144.7|736144.7|34
1639058320000|2021-12-09 13:58:40|737163.3|736163.3|737089.6|736089.6|737167.9|736167.9|737085.4|736085.4|30
1639058330000|2021-12-09 13:58:50|737087.2|736087.2|737104|736104|737606.4|736105.9|737087.2|735590.4|13
1639058340000|2021-12-09 13:59:00|737102.5|736102.5|737115.8|736115.8|737122|736122|737102.5|736102.5|24
1639058350000|2021-12-09 13:59:10|737115.5|736115.5|737116.4|736116.4|737125.2|736125.2|737104.7|736104.7|12
1639058360000|2021-12-09 13:59:20|737099.7|736099.7|737089.6|736089.6|737110.4|736110.4|737089.6|736089.6|11
1639058370000|2021-12-09 13:59:30|737085|736085|737099.5|736099.5|737103.4|736103.4|737085|736085|23
1639058380000|2021-12-09 13:59:40|737100.8|736100.8|737119.4|736119.4|737119.4|736119.4|737098.8|736098.8|14
1639058390000|2021-12-09 13:59:50|737127.6|736127.6|737101.7|736101.7|737127.6|736127.6|737101.7|736101.7|21
1639058400000|2021-12-09 14:00:00|737100.5|736100.5|737040.3|736040.3|737121.4|736121.4|737008.2|736008.2|30
1639058410000|2021-12-09 14:00:10|737013.2|736013.2|737021.5|736021.5|737027|736027|737013.2|736013.2|23
1639058420000|2021-12-09 14:00:20|737015.4|736015.4|737030.9|736030.9|737030.9|736030.9|736990.5|735990.5|18
1639058430000|2021-12-09 14:00:30|737032.1|736032.1|737028.5|736028.5|737032.1|736032.1|737002.6|736002.6|23
1639058440000|2021-12-09 14:00:40|737026.3|736026.3|737016.1|736016.1|737028.1|736028.1|736992.6|735992.6|19
1639058450000|2021-12-09 14:00:50|737016.5|736016.5|736988.7|735988.7|737020.7|736020.7|736980.2|735980.2|26
1639058460000|2021-12-09 14:01:00|736998.4|735998.4|736986.9|735986.9|737019.2|736019.2|736983.5|735983.5|29
1639058470000|2021-12-09 14:01:10|736987.1|735987.1|736845.8|735845.8|736989.1|735989.1|736842|735842|30
1639058480000|2021-12-09 14:01:20|736845.6|735845.6|736860.6|735860.6|736875.8|735875.8|736830.3|735830.3|33
1639058490000|2021-12-09 14:01:30|736862.2|735862.2|736861.8|735861.8|736863|735863|736857.6|735857.6|20
1639058500000|2021-12-09 14:01:40|736858.7|735858.7|736860.6|735860.6|736861.7|735861.7|736849.7|735849.7|21
1639058510000|2021-12-09 14:01:50|736860.3|735860.3|736848.9|735848.9|736868.7|735868.7|736845|735845|23
1639058520000|2021-12-09 14:02:00|736862.6|735862.6|736844.2|735844.2|736862.6|735862.6|736841.3|735841.3|24
1639058530000|2021-12-09 14:02:10|736847.5|735847.5|736731.1|735731.1|736847.5|735847.5|736719.1|735719.1|23
1639058540000|2021-12-09 14:02:20|736727.2|735727.2|736664.9|735664.9|736737.9|735737.9|736655.7|735655.7|32
1639058550000|2021-12-09 14:02:30|736667.4|735667.4|736660.3|735660.3|736675.4|735675.4|736649.3|735649.3|28
1639058560000|2021-12-09 14:02:40|736654|735654|736735|735735|736760.9|735760.9|736654|735654|32
1639058570000|2021-12-09 14:02:50|736753.6|735753.6|736699.9|735699.9|736754.8|735754.8|736675.4|735675.4|29
1639058580000|2021-12-09 14:03:00|736687.5|735687.5|736723.3|735723.3|736723.9|735723.9|736665.9|735665.9|34
1639058590000|2021-12-09 14:03:10|736712.2|735712.2|736669.8|735669.8|736725|735725|736669.8|735669.8|24
1639058600000|2021-12-09 14:03:20|736685|735685|736675.3|735675.3|736689|735689|736675.3|735675.3|22
1639058610000|2021-12-09 14:03:30|736685.6|735685.6|736686.9|735686.9|736688.2|735688.2|736681.8|735681.8|18
1639058620000|2021-12-09 14:03:40|736687.9|735687.9|736713.3|735713.3|736721.7|735721.7|736673.5|735673.5|32
1639058630000|2021-12-09 14:03:50|736710.4|735710.4|736678.6|735678.6|736725.8|735725.8|736668.3|735668.3|32
1639058640000|2021-12-09 14:04:00|736682.1|735682.1|736711.6|735711.6|736714.5|735714.5|736671.6|735671.6|30
1639058650000|2021-12-09 14:04:10|736705.5|735705.5|736670|735670|736720.6|735720.6|736658.5|735658.5|29
1639058660000|2021-12-09 14:04:20|736676.5|735676.5|736663.6|735663.6|736676.5|735676.5|736658.2|735658.2|19
1639058670000|2021-12-09 14:04:30|736666.7|735666.7|736675.6|735675.6|736694.2|735694.2|736649.1|735649.1|22
1639058680000|2021-12-09 14:04:40|736670.8|735670.8|736661.3|735661.3|736704.4|735704.4|736649|735649|22
1639058690000|2021-12-09 14:04:50|736651.4|735651.4|736655.8|735655.8|736672.1|735672.1|736651.4|735651.4|18
1639058700000|2021-12-09 14:05:00|736658.6|735658.6|736620.1|735620.1|736660.4|735660.4|736611.2|735611.2|26
1639058710000|2021-12-09 14:05:10|736602.7|735602.7|736615.3|735615.3|736618|735618|736565.3|735565.3|26
1639058720000|2021-12-09 14:05:20|736614.3|735614.3|736605.4|735605.4|736614.3|735614.3|736594.2|735594.2|14
1639058730000|2021-12-09 14:05:30|736606.9|735606.9|736598.5|735598.5|736611|735611|736586.3|735586.3|17
1639058740000|2021-12-09 14:05:40|736600.7|735600.7|736595.8|735595.8|736606.5|735606.5|736590.3|735590.3|17
1639058750000|2021-12-09 14:05:50|736595.1|735595.1|736590.9|735590.9|736600.6|735600.6|736590.9|735590.9|18
1639058760000|2021-12-09 14:06:00|736596.7|735596.7|736610.7|735610.7|736617.6|735617.6|736592|735592|18
1639058770000|2021-12-09 14:06:10|736609|735609|736751.7|735751.7|736775.5|735775.5|736605.9|735605.9|23
1639058780000|2021-12-09 14:06:20|736747.2|735747.2|736793.3|735793.3|736795.2|735795.2|736739.5|735739.5|32
1639058790000|2021-12-09 14:06:30|736779.2|735779.2|736782.2|735782.2|736820.6|735820.6|736758.5|735758.5|31
1639058800000|2021-12-09 14:06:40|736788.1|735788.1|736815.1|735815.1|736820.9|735820.9|736783.9|735783.9|32
1639058810000|2021-12-09 14:06:50|736812.2|735812.2|736731.9|735731.9|736812.2|735812.2|736713.5|735713.5|27
1639058820000|2021-12-09 14:07:00|736734.6|735734.6|736743.3|735743.3|736769.1|735769.1|736729.8|735729.8|28
1639058830000|2021-12-09 14:07:10|736746.9|735746.9|736756.6|735756.6|736760.8|735760.8|736723.5|735723.5|27
1639058840000|2021-12-09 14:07:20|736739|735739|736818.5|735818.5|736830.6|735830.6|736734.5|735734.5|33
1639058850000|2021-12-09 14:07:30|736817.3|735817.3|736825.6|735825.6|736852.2|735852.2|736796|735796|35
1639058860000|2021-12-09 14:07:40|736812.5|735812.5|736814.7|735814.7|736820.7|735820.7|736796.3|735796.3|24
1639058870000|2021-12-09 14:07:50|736813.6|735813.6|736839.1|735839.1|736903.3|735903.3|736813.6|735813.6|31
1639058880000|2021-12-09 14:08:00|736827.3|735827.3|736792|735792|736830.6|735830.6|736763.1|735763.1|29
1639058890000|2021-12-09 14:08:10|736794.9|735794.9|736809.6|735809.6|736832|735832|736781.5|735781.5|23
1639058900000|2021-12-09 14:08:20|736802.9|735802.9|736808.7|735808.7|736814.8|735814.8|736799.3|735799.3|27
1639058910000|2021-12-09 14:08:30|736804.5|735804.5|736798.3|735798.3|736827.2|735827.2|736783.8|735783.8|27
1639058920000|2021-12-09 14:08:40|736794.7|735794.7|736776.4|735776.4|736794.7|735794.7|736753.5|735753.5|30
1639058930000|2021-12-09 14:08:50|736779.1|735779.1|736757.2|735757.2|736811.2|735811.2|736753.5|735753.5|33
1639058940000|2021-12-09 14:09:00|736766.6|735766.6|736746.8|735746.8|736780.1|735780.1|736742.3|735742.3|24
1639058950000|2021-12-09 14:09:10|736747.4|735747.4|736751|735751|736764.6|735764.6|736747.4|735747.4|20
1639058960000|2021-12-09 14:09:20|736747.9|735747.9|736761.6|735761.6|736768.9|735768.9|736747.9|735747.9|24
1639058970000|2021-12-09 14:09:30|736766.2|735766.2|736769.5|735769.5|736809|735809|736765|735765|17
1639058980000|2021-12-09 14:09:40|736774.4|735774.4|736752.9|735752.9|736786.7|735786.7|736752.9|735752.9|14
1639058990000|2021-12-09 14:09:50|736761.7|735761.7|736800.5|735800.5|736803|735803|736745.3|735745.3|30
1639059000000|2021-12-09 14:10:00|736801.3|735801.3|736802.6|735802.6|736804.5|735804.5|736790.9|735790.9|22
1639059010000|2021-12-09 14:10:10|736804.6|735804.6|736789.4|735789.4|736808.4|735808.4|736775.1|735775.1|22
1639059020000|2021-12-09 14:10:20|736779|735779|736770.3|735770.3|736794.9|735794.9|736763.5|735763.5|21
1639059030000|2021-12-09 14:10:30|736773.4|735773.4|736721.3|735721.3|736773.4|735773.4|736704|735704|20
1639059040000|2021-12-09 14:10:40|736725.7|735725.7|736740.3|735740.3|736757.2|735757.2|736709.8|735709.8|20
1639059050000|2021-12-09 14:10:50|736741.8|735741.8|736770.7|735770.7|736786.8|735786.8|736737.8|735737.8|27
1639059060000|2021-12-09 14:11:00|736774.3|735774.3|736766.9|735766.9|736790.7|735790.7|736748|735748|19
1639059070000|2021-12-09 14:11:10|736763.6|735763.6|736792|735792|736799.3|735799.3|736761.2|735761.2|21
1639059080000|2021-12-09 14:11:20|736783.8|735783.8|736778.6|735778.6|736795.8|735795.8|736766.1|735766.1|28
1639059090000|2021-12-09 14:11:30|736780.8|735780.8|736775.5|735775.5|736783.8|735783.8|736772.2|735772.2|15
1639059100000|2021-12-09 14:11:40|736773.4|735773.4|736758|735758|736800.5|735800.5|736756.8|735756.8|16
1639059110000|2021-12-09 14:11:50|736762|735762|736878.3|735878.3|736892.1|735892.1|736762|735762|26
1639059120000|2021-12-09 14:12:00|736863.5|735863.5|736849.7|735849.7|736872.9|735872.9|736834.7|735834.7|31
1639059130000|2021-12-09 14:12:10|736857.3|735857.3|736803.8|735803.8|736858.8|735858.8|736799.5|735799.5|30
1639059140000|2021-12-09 14:12:20|736818.5|735818.5|736884.2|735884.2|736884.6|735884.6|736800.2|735800.2|28
1639059150000|2021-12-09 14:12:30|736875.3|735875.3|736893.1|735893.1|736895.8|735895.8|736875.3|735875.3|25
1639059160000|2021-12-09 14:12:40|736893.8|735893.8|736880.1|735880.1|736900.3|735900.3|736879.7|735879.7|20
1639059170000|2021-12-09 14:12:50|736883|735883|736873.9|735873.9|736890.2|735890.2|736856.3|735856.3|16
1639059180000|2021-12-09 14:13:00|736879.3|735879.3|736838.9|735838.9|736879.3|735879.3|736827.3|735827.3|28
1639059190000|2021-12-09 14:13:10|736843.3|735843.3|736858.2|735858.2|736858.2|735858.2|736771.5|735771.5|29
1639059200000|2021-12-09 14:13:20|736846.3|735846.3|736885.9|735885.9|736886.3|735886.3|736846.3|735846.3|24
1639059210000|2021-12-09 14:13:30|736885.3|735885.3|736903|735903|736903|735903|736877.9|735877.9|24
1639059220000|2021-12-09 14:13:40|736892|735892|736896.1|735896.1|736898.8|735898.8|736880.5|735880.5|17
1639059230000|2021-12-09 14:13:50|736900.7|735900.7|736899.6|735899.6|736908.9|735908.9|736890.2|735890.2|17
1639059240000|2021-12-09 14:14:00|736897|735897|736893.3|735893.3|736900.2|735900.2|736891.5|735891.5|18
1639059250000|2021-12-09 14:14:10|736895.4|735895.4|736892.1|735892.1|736904.1|735904.1|736889.1|735889.1|31
1639059260000|2021-12-09 14:14:20|736888.6|735888.6|736888.7|735888.7|736894.5|735894.5|736884.2|735884.2|19
1639059270000|2021-12-09 14:14:30|736888.3|735888.3|736969.3|735969.3|736999.3|735999.3|736888.3|735888.3|28
1639059280000|2021-12-09 14:14:40|736967.9|735967.9|736986.4|735986.4|737005.8|736005.8|736966.8|735966.8|24
1639059290000|2021-12-09 14:14:50|736985.1|735985.1|737017.1|736017.1|737018|736018|736985.1|735985.1|17
1639059300000|2021-12-09 14:15:00|737013.2|736013.2|737112.4|736112.4|737119|736119|736997.5|735997.5|32
1639059310000|2021-12-09 14:15:10|737106|736106|737107.1|736107.1|737117.2|736117.2|737070|736070|39
1639059320000|2021-12-09 14:15:20|737094.7|736094.7|737126.5|736126.5|737126.5|736126.5|737086.7|736086.7|28
1639059330000|2021-12-09 14:15:30|737130.5|736130.5|737124.4|736124.4|737146|736146|737117.9|736117.9|23
1639059340000|2021-12-09 14:15:40|737128.7|736128.7|737127.8|736127.8|737132.7|736132.7|737114.8|736114.8|21
1639059350000|2021-12-09 14:15:50|737111.1|736111.1|737066|736066|737111.1|736111.1|737057.6|736057.6|21
1639059360000|2021-12-09 14:16:00|737070|736070|737064.4|736064.4|737073.4|736073.4|737062.6|736062.6|24
1639059370000|2021-12-09 14:16:10|737066.9|736066.9|737006.9|736006.9|737066.9|736066.9|736987.6|735987.6|32
1639059380000|2021-12-09 14:16:20|736990.7|735990.7|736922.1|735922.1|737135|736135|736905.9|735905.9|31
1639059390000|2021-12-09 14:16:30|736905.3|735905.3|736753.1|735753.1|736916.4|735916.4|736749.9|735749.9|39
1639059400000|2021-12-09 14:16:40|736725.1|735725.1|736732.4|735732.4|736782.9|735782.9|736694.2|735694.2|39
1639059410000|2021-12-09 14:16:50|736739.2|735739.2|736663.4|735663.4|736766.7|735766.7|736638.1|735638.1|39
1639059420000|2021-12-09 14:17:00|736662.5|735662.5|736651.9|735651.9|736691.8|735691.8|736636.4|735636.4|39
1639059430000|2021-12-09 14:17:10|736648.1|735648.1|736564.1|735564.1|736678.1|735678.1|736549.1|735549.1|34
1639059440000|2021-12-09 14:17:20|736590.9|735590.9|736490.4|735490.4|736597.9|735597.9|736454.1|735454.1|40
1639059450000|2021-12-09 14:17:30|736487|735487|736635.5|735635.5|737134.7|735654|736484.1|735117.8|39
1639059460000|2021-12-09 14:17:40|736639|735639|736648.5|735648.5|736650.6|735650.6|736631.1|735631.1|32
1639059470000|2021-12-09 14:17:50|736649.6|735649.6|736662.5|735662.5|736706.8|735706.8|736648|735648|28
1639059480000|2021-12-09 14:18:00|736667.8|735667.8|736622.9|735622.9|736700.9|735700.9|736622.9|735622.9|33
1639059490000|2021-12-09 14:18:10|736612.4|735612.4|736614|735614|736666.2|735666.2|736568.2|735568.2|34
1639059500000|2021-12-09 14:18:20|736610.7|735610.7|736574.1|735574.1|736645.8|735645.8|736574.1|735574.1|24
1639059510000|2021-12-09 14:18:30|737064.5|735064.5|736542.2|735542.2|737073.5|735600.5|736542.2|735047.8|33
1639059520000|2021-12-09 14:18:40|736529.7|735529.7|736519.1|735519.1|737055.3|735576.6|736519.1|735047.6|31
1639059530000|2021-12-09 14:18:50|737015.5|735015.5|736463.7|735463.7|737021|735512.2|736463.7|735002.4|29
1639059540000|2021-12-09 14:19:00|736504.4|735504.4|736530.9|735530.9|737011.1|735534.9|736504.4|735001.3|25
1639059550000|2021-12-09 14:19:10|736530.7|735530.7|736508.6|735508.6|736537.5|735537.5|736508.6|735508.6|32
1639059560000|2021-12-09 14:19:20|736503.3|735503.3|736416.8|735416.8|736507.6|735507.6|736416.8|735416.8|30
1639059570000|2021-12-09 14:19:30|736416.4|735416.4|736428.9|735428.9|736450.2|735450.2|736416.4|735416.4|31
1639059580000|2021-12-09 14:19:40|736419.2|735419.2|736354.8|735354.8|736420.6|735420.6|736340.7|735340.7|29
1639059590000|2021-12-09 14:19:50|736356.4|735356.4|736416.7|735416.7|736416.7|735416.7|736347.1|735347.1|30
1639059600000|2021-12-09 14:20:00|736431.8|735431.8|736419.4|735419.4|736440.5|735440.5|736404.8|735404.8|29
1639059610000|2021-12-09 14:20:10|736426.5|735426.5|736461.9|735461.9|736463.6|735463.6|736412.2|735412.2|32
1639059620000|2021-12-09 14:20:20|736460.4|735460.4|736570|735570|736636.1|735636.1|736460.2|735460.2|30
1639059630000|2021-12-09 14:20:30|736574.1|735574.1|736541|735541|736579.1|735579.1|736536.5|735536.5|31
1639059640000|2021-12-09 14:20:40|736545|735545|736526.3|735526.3|736545|735545|736509|735509|26
1639059650000|2021-12-09 14:20:50|736527.7|735527.7|736540.8|735540.8|736551.7|735551.7|736523.9|735523.9|29
1639059660000|2021-12-09 14:21:00|736543.3|735543.3|736572|735572|736612|735612|736543.3|735543.3|29
1639059670000|2021-12-09 14:21:10|736571.7|735571.7|736622.1|735622.1|736622.1|735622.1|736571.7|735571.7|25
1639059680000|2021-12-09 14:21:20|736641.5|735641.5|736612.6|735612.6|736645.4|735645.4|736594|735594|27
1639059690000|2021-12-09 14:21:30|736612.3|735612.3|736626.9|735626.9|736651.8|735651.8|736610.5|735610.5|26
1639059700000|2021-12-09 14:21:40|736631.5|735631.5|736722.2|735722.2|736733.8|735733.8|736631.5|735631.5|20
1639059710000|2021-12-09 14:21:50|736713.9|735713.9|736593.3|735593.3|736713.9|735713.9|736576.2|735576.2|33
1639059720000|2021-12-09 14:22:00|736593.8|735593.8|736660.3|735660.3|736693.4|735693.4|736589.9|735589.9|30
1639059730000|2021-12-09 14:22:10|736664.8|735664.8|736654.7|735654.7|736664.8|735664.8|736635.5|735635.5|30
1639059740000|2021-12-09 14:22:20|736650.2|735650.2|736703.6|735703.6|736703.9|735703.9|736650.2|735650.2|28
1639059750000|2021-12-09 14:22:30|736703.5|735703.5|736738.2|735738.2|736742.4|735742.4|736702.5|735702.5|31
1639059760000|2021-12-09 14:22:40|736738.1|735738.1|736724.1|735724.1|736738.1|735738.1|736712.4|735712.4|29
1639059770000|2021-12-09 14:22:50|736719.7|735719.7|736704|735704|736719.7|735719.7|736685.3|735685.3|24
1639059780000|2021-12-09 14:23:00|736704.3|735704.3|736800.6|735800.6|736830.1|735830.1|736692.9|735692.9|30
1639059790000|2021-12-09 14:23:10|736789.5|735789.5|736822.2|735822.2|736822.2|735822.2|736789.5|735789.5|11
1639059800000|2021-12-09 14:23:20|736822.3|735822.3|736894|735894|736894|735894|736811.3|735811.3|24
1639059810000|2021-12-09 14:23:30|736872.5|735872.5|736810|735810|736876.6|735876.6|736787.5|735787.5|32
1639059820000|2021-12-09 14:23:40|736808|735808|736853.3|735853.3|736886.5|735886.5|736808|735808|31
1639059830000|2021-12-09 14:23:50|736840.5|735840.5|736858.7|735858.7|736870.7|735870.7|736840.5|735840.5|21
1639059840000|2021-12-09 14:24:00|736863.7|735863.7|736861.1|735861.1|736918.6|735918.6|736850.8|735850.8|38
1639059850000|2021-12-09 14:24:10|736861.4|735861.4|736913.8|735913.8|736920.4|735920.4|736861.4|735861.4|29
1639059860000|2021-12-09 14:24:20|736920.3|735920.3|736835.9|735835.9|736927.3|735927.3|736822|735822|37
1639059870000|2021-12-09 14:24:30|736836.8|735836.8|736814.2|735814.2|736862|735862|736812.8|735812.8|34
1639059880000|2021-12-09 14:24:40|736816.7|735816.7|736809.3|735809.3|736822.8|735822.8|736766.9|735766.9|26
1639059890000|2021-12-09 14:24:50|736811.6|735811.6|736762.6|735762.6|737286|735815.4|736759.5|735280.6|28
1639059900000|2021-12-09 14:25:00|736757.5|735757.5|736763.3|735763.3|736771.2|735771.2|736751.3|735751.3|33
1639059910000|2021-12-09 14:25:10|736766.2|735766.2|736821.8|735821.8|736821.8|735821.8|736765|735765|24
1639059920000|2021-12-09 14:25:20|736821.6|735821.6|736834.9|735834.9|736841.9|735841.9|736820|735820|30
1639059930000|2021-12-09 14:25:30|736835.9|735835.9|736855.3|735855.3|736863.6|735863.6|736830.5|735830.5|21
1639059940000|2021-12-09 14:25:40|736838.5|735838.5|736827.5|735827.5|736868.8|735868.8|736825|735825|22
1639059950000|2021-12-09 14:25:50|736825|735825|736842.4|735842.4|736852.9|735852.9|736825|735825|24
1639059960000|2021-12-09 14:26:00|736839.9|735839.9|736828.6|735828.6|736839.9|735839.9|736809.6|735809.6|23
1639059970000|2021-12-09 14:26:10|736830.1|735830.1|737309.7|735309.7|737314.9|735836.1|736813.6|735305.7|28
1639059980000|2021-12-09 14:26:20|737310.6|735310.6|736804.5|735804.5|737323.5|735809.7|736804.5|735280.3|22
1639059990000|2021-12-09 14:26:30|736801.4|735801.4|737257.4|735257.4|737260.2|735809.7|736761.7|735257.4|27
1639060000000|2021-12-09 14:26:40|737268|735268|736812.5|735812.5|737268|735814.8|736771.8|735268|24
1639060010000|2021-12-09 14:26:50|736817|735817|736615.2|735615.2|736873.9|735873.9|736612.2|735612.2|33
1639060020000|2021-12-09 14:27:00|736612.6|735612.6|736530.9|735530.9|736621.3|735621.3|736507.8|735507.8|33
1639060030000|2021-12-09 14:27:10|736529.4|735529.4|736544.4|735544.4|736555.9|735555.9|736490.8|735490.8|30
1639060040000|2021-12-09 14:27:20|736556.2|735556.2|736518.7|735518.7|737083.5|735589.3|736509.3|735079.9|24
1639060050000|2021-12-09 14:27:30|736520.1|735520.1|736595.2|734595.2|736687|735555.2|736101.6|734566.2|36
1639060060000|2021-12-09 14:27:40|736595.8|734595.8|736463.7|734463.7|736595.8|734988.3|735988.3|734386.2|40
1639060070000|2021-12-09 14:27:50|736466.7|734466.7|736078.3|735078.3|736554.3|735079.8|736033.5|734418.3|37
1639060080000|2021-12-09 14:28:00|736080.1|735080.1|736618.3|734618.3|736636.8|735134.6|736080.1|734573.2|34
1639060090000|2021-12-09 14:28:10|736615.3|734615.3|736046.6|735046.6|736620.4|735046.6|736029.4|734471.8|30
1639060100000|2021-12-09 14:28:20|736055.3|735055.3|736328.2|735328.2|736628|735335.4|736021.6|734611.7|36
1639060110000|2021-12-09 14:28:30|736329.1|735329.1|736834.9|734834.9|736839.9|735334.9|736329.1|734821.3|28
1639060120000|2021-12-09 14:28:40|736838.7|734838.7|736239.8|735239.8|736841.1|735256.6|736226.5|734814.4|28
1639060130000|2021-12-09 14:28:50|736237.2|735237.2|736232.9|735232.9|736253.1|735253.1|736225.5|735225.5|27
1639060140000|2021-12-09 14:29:00|736228.5|735228.5|736254.3|735254.3|736260.2|735260.2|736228|735228|30
1639060150000|2021-12-09 14:29:10|736253.4|735253.4|736260.4|735260.4|736297.5|735297.5|736253.4|735253.4|21
1639060160000|2021-12-09 14:29:20|736263.8|735263.8|736254.3|735254.3|736279.8|735279.8|736227.2|735227.2|22
1639060170000|2021-12-09 14:29:30|736255.6|735255.6|736260.3|735260.3|736268.1|735268.1|736242.5|735242.5|22
1639060180000|2021-12-09 14:29:40|736262.3|735262.3|736244.2|735244.2|736262.3|735262.3|736237.8|735237.8|16
1639060190000|2021-12-09 14:29:50|736243.1|735243.1|736222.3|735222.3|736292.6|735292.6|736222.3|735222.3|31
1639060200000|2021-12-09 14:30:00|736226.4|735226.4|736247|735247|736263|735263|736209.9|735209.9|34
1639060210000|2021-12-09 14:30:10|736246.3|735246.3|736160.9|735160.9|736246.3|735246.3|736153.2|735153.2|31
1639060220000|2021-12-09 14:30:20|736167.9|735167.9|736177.8|735177.8|736199.1|735199.1|736156.7|735156.7|30
1639060230000|2021-12-09 14:30:30|736185.6|735185.6|736199|735199|736216.1|735216.1|736165.4|735165.4|31
1639060240000|2021-12-09 14:30:40|736204|735204|736148.2|735148.2|736206|735206|736136.2|735136.2|27
1639060250000|2021-12-09 14:30:50|736144.4|735144.4|736165.2|735165.2|736172.9|735172.9|736140.7|735140.7|35
1639060260000|2021-12-09 14:31:00|736143|735143|736049.3|735049.3|736143.8|735143.8|736033.2|735033.2|35
1639060270000|2021-12-09 14:31:10|736019.5|735019.5|736020.3|735020.3|736027.9|735027.9|735977.8|734977.8|37
1639060280000|2021-12-09 14:31:20|736016.9|735016.9|736025.9|735025.9|736052.7|735052.7|736012.8|735012.8|39
1639060290000|2021-12-09 14:31:30|736041.1|735041.1|736035.7|735035.7|736050.2|735050.2|736027|735027|36
1639060300000|2021-12-09 14:31:40|736038.9|735038.9|736072.4|735072.4|736602.6|735091.6|736036.3|734562.3|37
1639060310000|2021-12-09 14:31:50|736095.2|735095.2|736089.6|735089.6|736095.2|735095.2|736053.4|735053.4|33
1639060320000|2021-12-09 14:32:00|736093.9|735093.9|736190.2|735190.2|736193|735193|736083.2|735083.2|33
1639060330000|2021-12-09 14:32:10|736188.7|735188.7|736065.1|735065.1|736189.3|735189.3|736037|735037|36
1639060340000|2021-12-09 14:32:20|736050.1|735050.1|736220.7|735220.7|736230.8|735230.8|736050.1|735050.1|39
1639060350000|2021-12-09 14:32:30|736223.3|735223.3|736243.4|735243.4|736247.5|735247.5|736209.4|735209.4|34
1639060360000|2021-12-09 14:32:40|736243|735243|735849.5|734849.5|736540.8|735244.9|735849.5|734466.6|40
1639060370000|2021-12-09 14:32:50|735864.2|734864.2|735885.6|734885.6|735918.9|734918.9|735854.2|734854.2|34
1639060380000|2021-12-09 14:33:00|735889.9|734889.9|735860.6|734860.6|735889.9|734889.9|735826.4|734826.4|37
1639060390000|2021-12-09 14:33:10|735860.4|734860.4|735869.2|734869.2|735883.8|734883.8|735841.8|734841.8|29
1639060400000|2021-12-09 14:33:20|735869.8|734869.8|735920.7|734920.7|735925.5|734925.5|735869.8|734869.8|27
1639060410000|2021-12-09 14:33:30|735920.3|734920.3|735902.4|734902.4|735942.9|734942.9|735845.2|734845.2|31
1639060420000|2021-12-09 14:33:40|735904.5|734904.5|735862.4|734862.4|735904.5|734904.5|735852.8|734852.8|26
1639060430000|2021-12-09 14:33:50|735861.7|734861.7|735856.5|734856.5|735867.8|734867.8|735838.1|734838.1|15
1639060440000|2021-12-09 14:34:00|735880.3|734880.3|735911.9|734911.9|735918.2|734918.2|735861.7|734861.7|28
1639060450000|2021-12-09 14:34:10|735915.6|734915.6|735954|734954|735978.6|734978.6|735915.6|734915.6|27
1639060460000|2021-12-09 14:34:20|735959|734959|735983.6|734983.6|735990|734990|735944.1|734944.1|24
1639060470000|2021-12-09 14:34:30|735992|734992|735977|734977|736007.9|735007.9|735931.9|734931.9|35
1639060480000|2021-12-09 14:34:40|735972.5|734972.5|736010.7|735010.7|736011.1|735011.1|735972|734972|15
1639060490000|2021-12-09 14:34:50|736013.2|735013.2|735885.4|734885.4|736013.2|735013.2|735863.9|734863.9|29
1639060500000|2021-12-09 14:35:00|735867.3|734867.3|735865|734865|735873.8|734873.8|735847|734847|26
1639060510000|2021-12-09 14:35:10|735864.5|734864.5|735699|734699|735864.5|734864.5|735665.7|734665.7|33
1639060520000|2021-12-09 14:35:20|735699.9|734699.9|735679.1|734679.1|735703.8|734703.8|735679.1|734679.1|20
1639060530000|2021-12-09 14:35:30|735679.6|734679.6|735753.6|734753.6|735760.9|734760.9|735665.4|734665.4|31
1639060540000|2021-12-09 14:35:40|735753.7|734753.7|735801.4|734801.4|735805.4|734805.4|735734.2|734734.2|30
1639060550000|2021-12-09 14:35:50|735804.5|734804.5|735877.2|734877.2|735893.8|734893.8|735789.9|734789.9|31
1639060560000|2021-12-09 14:36:00|735892.9|734892.9|736348.7|734348.7|736348.7|734914.8|735750.5|734309.4|38
1639060570000|2021-12-09 14:36:10|735843.9|734843.9|735915.7|734915.7|735916.1|734916.1|735842.6|734842.6|29
1639060580000|2021-12-09 14:36:20|735917.5|734917.5|735957.7|734957.7|736020.5|735020.5|735900|734900|32
1639060590000|2021-12-09 14:36:30|735948.7|734948.7|736042.1|735042.1|736052.5|735052.5|735948.7|734948.7|31
1639060600000|2021-12-09 14:36:40|736051.7|735051.7|736061.4|735061.4|736061.4|735061.4|736049|735049|12
1639060610000|2021-12-09 14:36:50|736053.6|735053.6|735757.5|734757.5|736056|735056|735734.3|734734.3|24
1639060620000|2021-12-09 14:37:00|735762.5|734762.5|735853.1|734853.1|735853.1|734853.1|735693.8|734693.8|35
1639060630000|2021-12-09 14:37:10|735859.2|734859.2|736428.3|734428.3|736474.2|734999.7|735859.2|734428.3|36
1639060640000|2021-12-09 14:37:20|736440.7|734440.7|735951.5|734951.5|736450.5|734966.4|735943.1|734420.5|31
1639060650000|2021-12-09 14:37:30|735951.8|734951.8|735989.2|734989.2|736012.4|735012.4|735951.6|734951.6|22
1639060660000|2021-12-09 14:37:40|736000.7|735000.7|735947.8|734947.8|736000.7|735000.7|735939.2|734939.2|30
1639060670000|2021-12-09 14:37:50|735947.7|734947.7|735946.7|734946.7|735953.5|734953.5|735929.2|734929.2|28
1639060680000|2021-12-09 14:38:00|735946.3|734946.3|735897.4|734897.4|735961|734961|735881.2|734881.2|29
1639060690000|2021-12-09 14:38:10|735899.5|734899.5|735951.4|734951.4|735951.4|734951.4|735890.9|734890.9|21
1639060700000|2021-12-09 14:38:20|735940.5|734940.5|735943.5|734943.5|736453.5|734968.6|735917.2|734447.9|24
1639060710000|2021-12-09 14:38:30|735937.9|734937.9|735938.5|734938.5|735962.1|734962.1|735925.8|734925.8|23
1639060720000|2021-12-09 14:38:40|735943.2|734943.2|735968.8|734968.8|735971.6|734971.6|735943.2|734943.2|24
1639060730000|2021-12-09 14:38:50|735967.9|734967.9|735894.6|734894.6|735970.9|734970.9|735868.6|734868.6|26
1639060740000|2021-12-09 14:39:00|735894.3|734894.3|735967.7|734967.7|735972.2|734972.2|735892.2|734892.2|29
1639060750000|2021-12-09 14:39:10|735971.1|734971.1|735858.2|734858.2|735984|734984|735857.4|734857.4|29
1639060760000|2021-12-09 14:39:20|735867.2|734867.2|735890.6|734890.6|735890.6|734890.6|735812.9|734812.9|32
1639060770000|2021-12-09 14:39:30|735892.2|734892.2|735870.2|734870.2|735892.2|734892.2|735830|734830|26
1639060780000|2021-12-09 14:39:40|735873.1|734873.1|735881.8|734881.8|735886.1|734886.1|735863.7|734863.7|19
1639060790000|2021-12-09 14:39:50|735877|734877|736013.3|735013.3|736029.9|735029.9|735848.3|734848.3|30
1639060800000|2021-12-09 14:40:00|736003.7|735003.7|736032.9|735032.9|736052.7|735052.7|735990.3|734990.3|34
1639060810000|2021-12-09 14:40:10|736020.6|735020.6|735746.2|734746.2|736035|735035|735735|734735|23
1639060820000|2021-12-09 14:40:20|735739.5|734739.5|735786.2|734786.2|735790|734790|735699.7|734699.7|37
1639060830000|2021-12-09 14:40:30|735786.9|734786.9|735889.9|734889.9|735900.5|734900.5|735774.2|734774.2|23
1639060840000|2021-12-09 14:40:40|735894.9|734894.9|735914.8|734914.8|735972.7|734972.7|735876.7|734876.7|29
1639060850000|2021-12-09 14:40:50|735926.4|734926.4|735967.1|734967.1|735970|734970|735912.1|734912.1|30
1639060860000|2021-12-09 14:41:00|735974.3|734974.3|735981.7|734981.7|736014.1|735014.1|735964.3|734964.3|31
1639060870000|2021-12-09 14:41:10|735997.5|734997.5|736035.5|735035.5|736037.8|735037.8|735968.6|734968.6|38
1639060880000|2021-12-09 14:41:20|736017.8|735017.8|735977.4|734977.4|736056.9|735056.9|735971.5|734971.5|36
1639060890000|2021-12-09 14:41:30|735962.2|734962.2|736012.1|735012.1|736012.1|735012.1|735911.3|734911.3|34
1639060900000|2021-12-09 14:41:40|735986.2|734986.2|735975.1|734975.1|736435.4|734991.7|735933|734424|36
1639060910000|2021-12-09 14:41:50|735981.2|734981.2|736009.9|735009.9|736022.5|735022.5|735976.9|734976.9|25
1639060920000|2021-12-09 14:42:00|736007.7|735007.7|735984.6|734984.6|736022|735022|735984.6|734984.6|28
1639060930000|2021-12-09 14:42:10|736006.4|735006.4|736046|735046|736046|735046|735996.5|734996.5|19
1639060940000|2021-12-09 14:42:20|736037.6|735037.6|736017.2|735017.2|736054.9|735054.9|735995.5|734995.5|31
1639060950000|2021-12-09 14:42:30|736019|735019|736050.1|735050.1|736050.1|735050.1|735999.5|734999.5|29
1639060960000|2021-12-09 14:42:40|736058.4|735058.4|736099.3|735099.3|736099.3|735099.3|736057|735057|22
1639060970000|2021-12-09 14:42:50|736097.3|735097.3|736098.2|735098.2|736101.6|735101.6|736092.1|735092.1|21
1639060980000|2021-12-09 14:43:00|736097.4|735097.4|735995.7|734995.7|736098.1|735098.1|735977.7|734977.7|26
1639060990000|2021-12-09 14:43:10|736004|735004|736012.7|735012.7|736043.7|735043.7|736004|735004|30
1639061000000|2021-12-09 14:43:20|736019.3|735019.3|736019.9|735019.9|736034.3|735034.3|736005.7|735005.7|23
1639061010000|2021-12-09 14:43:30|736022.5|735022.5|736018.8|735018.8|736029.9|735029.9|736016.9|735016.9|26
1639061020000|2021-12-09 14:43:40|736023|735023|736059.5|735059.5|736535.9|735060.1|736023|734525.3|24
1639061030000|2021-12-09 14:43:50|736053.2|735053.2|736055.1|735055.1|736096.8|735096.8|736040.6|735040.6|29
1639061040000|2021-12-09 14:44:00|736051.1|735051.1|736544.9|734544.9|736544.9|735058.8|736019.5|734544.9|24
1639061050000|2021-12-09 14:44:10|736047|735047|735990.2|734990.2|736052|735052|735990.2|734990.2|30
1639061060000|2021-12-09 14:44:20|735989|734989|735871.8|734871.8|736021.1|735021.1|735871.8|734871.8|35
1639061070000|2021-12-09 14:44:30|735875.2|734875.2|735875.2|734875.2|736342|734903.1|735862.3|734342|27
1639061080000|2021-12-09 14:44:40|735868.9|734868.9|735990.7|734990.7|735995.2|734995.2|735868.6|734868.6|32
1639061090000|2021-12-09 14:44:50|735996.8|734996.8|736424.6|734424.6|736495.7|734996.8|735996.8|734422.9|36
1639061100000|2021-12-09 14:45:00|736424|734424|736013.3|735013.3|736447.5|735022.1|735944.4|734417.4|35
1639061110000|2021-12-09 14:45:10|736016.9|735016.9|736083.3|735083.3|736083.3|735083.3|736015.5|735015.5|34
1639061120000|2021-12-09 14:45:20|736082.3|735082.3|736139.9|735139.9|736141.2|735141.2|736074|735074|28
1639061130000|2021-12-09 14:45:30|736139.8|735139.8|736122.2|735122.2|736139.8|735139.8|736105.8|735105.8|23
1639061140000|2021-12-09 14:45:40|736119.7|735119.7|736122.9|735122.9|736126.6|735126.6|736117.2|735117.2|19
1639061150000|2021-12-09 14:45:50|736121.5|735121.5|736040.3|735040.3|736123|735123|736023.7|735023.7|31
1639061160000|2021-12-09 14:46:00|736043.7|735043.7|736075.5|735075.5|736099.2|735099.2|736043.7|735043.7|32
1639061170000|2021-12-09 14:46:10|736063.6|735063.6|736197.9|735197.9|736197.9|735197.9|736063.6|735063.6|31
1639061180000|2021-12-09 14:46:20|736197.6|735197.6|736168.8|735168.8|736202.8|735202.8|736162.5|735162.5|32
1639061190000|2021-12-09 14:46:30|736183.4|735183.4|736164.1|735164.1|736183.4|735183.4|736155.5|735155.5|31
1639061200000|2021-12-09 14:46:40|736159.8|735159.8|736158.5|735158.5|736170|735170|736144.4|735144.4|33
1639061210000|2021-12-09 14:46:50|736164.2|735164.2|736174.7|735174.7|736176.8|735176.8|736164.2|735164.2|20
1639061220000|2021-12-09 14:47:00|736173.9|735173.9|736181.2|735181.2|736181.2|735181.2|736158|735158|31
1639061230000|2021-12-09 14:47:10|736180|735180|736173.2|735173.2|736188.4|735188.4|736172.5|735172.5|32
1639061240000|2021-12-09 14:47:20|736174.1|735174.1|736247.3|735247.3|736247.4|735247.4|736173.3|735173.3|31
1639061250000|2021-12-09 14:47:30|736248.8|735248.8|736307.7|735307.7|736307.7|735307.7|736247.1|735247.1|30
1639061260000|2021-12-09 14:47:40|736306.6|735306.6|736332.6|735332.6|736334.2|735334.2|736305.5|735305.5|24
1639061270000|2021-12-09 14:47:50|736333.2|735333.2|736341.9|735341.9|736347.6|735347.6|736333.2|735333.2|26
1639061280000|2021-12-09 14:48:00|736342.2|735342.2|736321.6|735321.6|736342.2|735342.2|736321.6|735321.6|32
1639061290000|2021-12-09 14:48:10|736314.9|735314.9|736338.8|735338.8|736340.3|735340.3|736305|735305|23
1639061300000|2021-12-09 14:48:20|736339|735339|736360.4|735360.4|736368.8|735368.8|736331.5|735331.5|25
1639061310000|2021-12-09 14:48:30|736359|735359|736342.9|735342.9|736363.8|735363.8|736331|735331|28
1639061320000|2021-12-09 14:48:40|736344.7|735344.7|736346.1|735346.1|736360.4|735360.4|736334.5|735334.5|30
1639061330000|2021-12-09 14:48:50|736343.4|735343.4|736361|735361|736421.3|735421.3|736343.4|735343.4|28
1639061340000|2021-12-09 14:49:00|736365|735365|736381.3|735381.3|736403|735403|736365|735365|34
1639061350000|2021-12-09 14:49:10|736376.7|735376.7|736402.5|735402.5|736405.4|735405.4|736376.7|735376.7|23
1639061360000|2021-12-09 14:49:20|736403.4|735403.4|736376.9|735376.9|736403.4|735403.4|736374.8|735374.8|20
1639061370000|2021-12-09 14:49:30|736377.8|735377.8|736395.4|735395.4|736398.4|735398.4|736376.8|735376.8|28
1639061380000|2021-12-09 14:49:40|736396.8|735396.8|736409|735409|736409|735409|736394.5|735394.5|20
1639061390000|2021-12-09 14:49:50|736413.1|735413.1|736399|735399|736420.3|735420.3|736390.3|735390.3|31
1639061400000|2021-12-09 14:50:00|736386.8|735386.8|736496.8|735496.8|736496.8|735496.8|736386.8|735386.8|29
1639061410000|2021-12-09 14:50:10|736496.9|735496.9|736433.1|735433.1|736496.9|735496.9|736427.5|735427.5|39
1639061420000|2021-12-09 14:50:20|736436.4|735436.4|736432.5|735432.5|736436.9|735436.9|736428.7|735428.7|26
1639061430000|2021-12-09 14:50:30|736433.2|735433.2|736468.5|735468.5|736472|735472|736428.5|735428.5|18
1639061440000|2021-12-09 14:50:40|736467.3|735467.3|736479.3|735479.3|736479.6|735479.6|736440.5|735440.5|26
1639061450000|2021-12-09 14:50:50|736472|735472|736478.5|735478.5|736478.5|735478.5|736469.8|735469.8|18
1639061460000|2021-12-09 14:51:00|736480|735480|736537.2|735537.2|736541.2|735541.2|736480|735480|22
1639061470000|2021-12-09 14:51:10|736536.7|735536.7|736524.4|735524.4|736640.5|735640.5|736518.8|735518.8|31
1639061480000|2021-12-09 14:51:20|736523.7|735523.7|736512|735512|736523.7|735523.7|736502.5|735502.5|25
1639061490000|2021-12-09 14:51:30|736515.6|735515.6|736567.8|735567.8|736567.8|735567.8|736477.5|735477.5|27
1639061500000|2021-12-09 14:51:40|736571.8|735571.8|736588.9|735588.9|736618.7|735618.7|736571.8|735571.8|29
1639061510000|2021-12-09 14:51:50|736517.3|735517.3|736511.3|735511.3|736517.3|735517.3|736492.4|735492.4|23
1639061520000|2021-12-09 14:52:00|736511.2|735511.2|736488.7|735488.7|736511.7|735511.7|736488.7|735488.7|22
1639061530000|2021-12-09 14:52:10|736497.5|735497.5|736510.5|735510.5|736527.6|735527.6|736483.6|735483.6|31
1639061540000|2021-12-09 14:52:20|736510.8|735510.8|736499.4|735499.4|736510.8|735510.8|736480.8|735480.8|32
1639061550000|2021-12-09 14:52:30|736499.1|735499.1|736556.7|735556.7|736564.1|735564.1|736492.9|735492.9|26
1639061560000|2021-12-09 14:52:40|736562.5|735562.5|736505.1|735505.1|736564|735564|736484.2|735484.2|31
1639061570000|2021-12-09 14:52:50|736504.3|735504.3|736497.1|735497.1|736512.8|735512.8|736492.8|735492.8|36
1639061580000|2021-12-09 14:53:00|736495.6|735495.6|736356.8|735356.8|736502.5|735502.5|736352.8|735352.8|25
1639061590000|2021-12-09 14:53:10|736339.2|735339.2|736351.7|735351.7|736357.6|735357.6|736338.7|735338.7|27
1639061600000|2021-12-09 14:53:20|736351.8|735351.8|736364.6|735364.6|736373.2|735373.2|736351.4|735351.4|29
1639061610000|2021-12-09 14:53:30|736363.9|735363.9|736363.5|735363.5|736363.9|735363.9|736346.2|735346.2|30
1639061620000|2021-12-09 14:53:40|736366.8|735366.8|736323.1|735323.1|736370.4|735370.4|736323.1|735323.1|32
1639061630000|2021-12-09 14:53:50|736321.9|735321.9|736323.7|735323.7|736325.9|735325.9|736303.2|735303.2|31
1639061640000|2021-12-09 14:54:00|736326.1|735326.1|736341.6|735341.6|736354.7|735354.7|736326.1|735326.1|28
1639061650000|2021-12-09 14:54:10|736341.2|735341.2|736342.4|735342.4|736349.7|735349.7|736339|735339|24
1639061660000|2021-12-09 14:54:20|736340.8|735340.8|736327.8|735327.8|736344.3|735344.3|736327.8|735327.8|29
1639061670000|2021-12-09 14:54:30|736329.6|735329.6|736320.6|735320.6|736329.6|735329.6|736303.6|735303.6|23
1639061680000|2021-12-09 14:54:40|736321.9|735321.9|736202.4|735202.4|736350.3|735350.3|736202.4|735202.4|29
1639061690000|2021-12-09 14:54:50|736202|735202|736078.7|735078.7|736202|735202|736073.5|735073.5|34
1639061700000|2021-12-09 14:55:00|736079.5|735079.5|736061.1|735061.1|736101.3|735101.3|736060.4|735060.4|32
1639061710000|2021-12-09 14:55:10|736059.7|735059.7|736034.1|735034.1|736060.3|735060.3|736032.5|735032.5|29
1639061720000|2021-12-09 14:55:20|736033.6|735033.6|735993.6|734993.6|736075.5|735075.5|735982.6|734982.6|34
1639061730000|2021-12-09 14:55:30|735991.3|734991.3|736037.5|735037.5|736041.3|735041.3|735985.6|734985.6|34
1639061740000|2021-12-09 14:55:40|736030.2|735030.2|736042.2|735042.2|736071|735071|736030.2|735030.2|32
1639061750000|2021-12-09 14:55:50|736057.8|735057.8|736047.1|735047.1|736064.6|735064.6|736028.6|735028.6|30
1639061760000|2021-12-09 14:56:00|736046.3|735046.3|736042.6|735042.6|736055.1|735055.1|736032|735032|31
1639061770000|2021-12-09 14:56:10|736039.7|735039.7|736000.5|735000.5|736043.9|735043.9|736000.5|735000.5|30
1639061780000|2021-12-09 14:56:20|736024.3|735024.3|735991.2|734991.2|736036.2|735036.2|735987.4|734987.4|37
1639061790000|2021-12-09 14:56:30|735991.1|734991.1|736030.7|735030.7|736052.4|735052.4|735990.6|734990.6|31
1639061800000|2021-12-09 14:56:40|736040.8|735040.8|736034.4|735034.4|736050.8|735050.8|736033.1|735033.1|23
1639061810000|2021-12-09 14:56:50|736033.1|735033.1|736030.3|735030.3|736037.8|735037.8|735977.2|734977.2|29
1639061820000|2021-12-09 14:57:00|736027.4|735027.4|736019.6|735019.6|736069.5|735069.5|736013.6|735013.6|30
1639061830000|2021-12-09 14:57:10|736017.2|735017.2|736031.2|735031.2|736031.2|735031.2|736016|735016|24
1639061840000|2021-12-09 14:57:20|736030|735030|736022.7|735022.7|736059.6|735059.6|736022.5|735022.5|28
1639061850000|2021-12-09 14:57:30|735981|734981|735953.4|734953.4|735982.5|734982.5|735946|734946|26
1639061860000|2021-12-09 14:57:40|735956.5|734956.5|735951.5|734951.5|735966.7|734966.7|735948.6|734948.6|24
1639061870000|2021-12-09 14:57:50|735952.9|734952.9|735912.9|734912.9|735952.9|734952.9|735899.8|734899.8|30
1639061880000|2021-12-09 14:58:00|735913.6|734913.6|735908.5|734908.5|735913.6|734913.6|735896.3|734896.3|32
1639061890000|2021-12-09 14:58:10|735917.3|734917.3|735983.4|734983.4|736022.7|735022.7|735894.5|734894.5|36
1639061900000|2021-12-09 14:58:20|735981.3|734981.3|735989.6|734989.6|735994.7|734994.7|735978.2|734978.2|20
1639061910000|2021-12-09 14:58:30|735987.8|734987.8|736019.2|735019.2|736047.4|735047.4|735986.5|734986.5|31
1639061920000|2021-12-09 14:58:40|736024.7|735024.7|736213.7|735213.7|736219.5|735219.5|736009.4|735009.4|39
1639061930000|2021-12-09 14:58:50|736214.6|735214.6|736023.7|735023.7|736523|735219.8|736002|734522.2|29
1639061940000|2021-12-09 14:59:00|736021.3|735021.3|736074.6|735074.6|736074.6|735074.6|736021.3|735021.3|29
1639061950000|2021-12-09 14:59:10|736080.9|735080.9|736077.3|735077.3|736084.7|735084.7|736067|735067|33
1639061960000|2021-12-09 14:59:20|736060.5|735060.5|735975.7|734975.7|736060.5|735060.5|735975.7|734975.7|28
1639061970000|2021-12-09 14:59:30|735994.5|734994.5|736047.5|735047.5|736049.3|735049.3|735990.5|734990.5|27
1639061980000|2021-12-09 14:59:40|736046.9|735046.9|736047.3|735047.3|736068.2|735068.2|736037.7|735037.7|32
1639061990000|2021-12-09 14:59:50|736530.5|734530.5|736510.7|734510.7|736531.2|735043|735995.1|734495.6|31
1639062000000|2021-12-09 15:00:00|736544.3|734544.3|735979.2|734979.2|736547|735018.5|735970.6|734501|35
1639062010000|2021-12-09 15:00:10|735978|734978|736030.2|735030.2|736030.2|735030.2|735968.8|734968.8|31
1639062020000|2021-12-09 15:00:20|736039.5|735039.5|736026.4|735026.4|736080.3|735080.3|736010.8|735010.8|29
1639062030000|2021-12-09 15:00:30|736049.1|735049.1|736108.7|735108.7|736108.7|735108.7|736049.1|735049.1|32
1639062040000|2021-12-09 15:00:40|736105.7|735105.7|736150.1|735150.1|736156|735156|736098.7|735098.7|36
1639062050000|2021-12-09 15:00:50|736150.5|735150.5|736086.2|735086.2|736150.5|735150.5|736049.4|735049.4|36
1639062060000|2021-12-09 15:01:00|736083.7|735083.7|736033.4|735033.4|736086.9|735086.9|736025.2|735025.2|32
1639062070000|2021-12-09 15:01:10|736018.2|735018.2|736022.3|735022.3|736028.1|735028.1|735988.8|734988.8|22
1639062080000|2021-12-09 15:01:20|736023.7|735023.7|735833.9|734833.9|736023.7|735023.7|735832.1|734832.1|33
1639062090000|2021-12-09 15:01:30|735834.9|734834.9|735833.4|734833.4|735841.7|734841.7|735833.4|734833.4|33
1639062100000|2021-12-09 15:01:40|735833.3|734833.3|735834.6|734834.6|735838|734838|735831.5|734831.5|20
1639062110000|2021-12-09 15:01:50|735831.6|734831.6|735776|734776|735834.6|734834.6|735757.5|734757.5|35
1639062120000|2021-12-09 15:02:00|735783.3|734783.3|735776.7|734776.7|735788|734788|735761.3|734761.3|28
1639062130000|2021-12-09 15:02:10|735760.8|734760.8|735756|734756|735786.8|734786.8|735748.9|734748.9|27
1639062140000|2021-12-09 15:02:20|735754.5|734754.5|735756.8|734756.8|735766|734766|735753|734753|26
1639062150000|2021-12-09 15:02:30|735753.8|734753.8|735771.7|734771.7|735771.9|734771.9|735749.7|734749.7|25
1639062160000|2021-12-09 15:02:40|735772.6|734772.6|735836.7|734836.7|735836.7|734836.7|735763.5|734763.5|28
1639062170000|2021-12-09 15:02:50|735820.9|734820.9|735782.9|734782.9|735827.7|734827.7|735773.4|734773.4|35
1639062180000|2021-12-09 15:03:00|735785.9|734785.9|735802|734802|735834.2|734834.2|735782.5|734782.5|36
1639062190000|2021-12-09 15:03:10|735795.2|734795.2|735745.3|734745.3|735799.1|734799.1|735723|734723|33
1639062200000|2021-12-09 15:03:20|735734.3|734734.3|735738.7|734738.7|735744|734744|735732.7|734732.7|28
1639062210000|2021-12-09 15:03:30|735740.6|734740.6|735756.8|734756.8|735756.8|734756.8|735727.9|734727.9|23
1639062220000|2021-12-09 15:03:40|735755.4|734755.4|735722.9|734722.9|735755.4|734755.4|735715.3|734715.3|31
1639062230000|2021-12-09 15:03:50|735730.4|734730.4|735734.2|734734.2|735743.1|734743.1|735724.1|734724.1|27
1639062240000|2021-12-09 15:04:00|735731.5|734731.5|735735.6|734735.6|735743.5|734743.5|735725.4|734725.4|24
1639062250000|2021-12-09 15:04:10|735740.4|734740.4|735740|734740|735750|734750|735714.9|734714.9|30
1639062260000|2021-12-09 15:04:20|735763.6|734763.6|735756.2|734756.2|735774.2|734774.2|735749.2|734749.2|23
1639062270000|2021-12-09 15:04:30|735757.3|734757.3|735762.7|734762.7|735771|734771|735755.1|734755.1|23
1639062280000|2021-12-09 15:04:40|735763.7|734763.7|735775.6|734775.6|735782.7|734782.7|735746.8|734746.8|29
1639062290000|2021-12-09 15:04:50|735788.5|734788.5|735801.3|734801.3|735813.3|734813.3|735786|734786|26
1639062300000|2021-12-09 15:05:00|735814.2|734814.2|735811.2|734811.2|735820.5|734820.5|735795.6|734795.6|34
1639062310000|2021-12-09 15:05:10|735815.2|734815.2|735874|734874|735876.3|734876.3|735811.1|734811.1|33
1639062320000|2021-12-09 15:05:20|735872.5|734872.5|735914.8|734914.8|735931.9|734931.9|735867.3|734867.3|29
1639062330000|2021-12-09 15:05:30|735917.8|734917.8|735857.2|734857.2|735935.9|734935.9|735854.8|734854.8|34
1639062340000|2021-12-09 15:05:40|735856|734856|735826.6|734826.6|735856|734856|735816.2|734816.2|32
1639062350000|2021-12-09 15:05:50|735833.5|734833.5|735852.8|734852.8|735856.4|734856.4|735828.6|734828.6|24
1639062360000|2021-12-09 15:06:00|735854.6|734854.6|735855.7|734855.7|735857.2|734857.2|735835.2|734835.2|34
1639062370000|2021-12-09 15:06:10|735858.4|734858.4|735963.4|734963.4|735967.7|734967.7|735858.4|734858.4|35
1639062380000|2021-12-09 15:06:20|735990.5|734990.5|735970.8|734970.8|735994|734994|735970.2|734970.2|31
1639062390000|2021-12-09 15:06:30|735970.6|734970.6|735964.1|734964.1|735980.2|734980.2|735963.1|734963.1|27
1639062400000|2021-12-09 15:06:40|735965.8|734965.8|735970.6|734970.6|735976.4|734976.4|735963.3|734963.3|17
1639062410000|2021-12-09 15:06:50|735972.1|734972.1|736029.6|735029.6|736033|735033|735972.1|734972.1|25
1639062420000|2021-12-09 15:07:00|736030.2|735030.2|736009.4|735009.4|736036|735036|735964.2|734964.2|37
1639062430000|2021-12-09 15:07:10|736002.2|735002.2|735918.1|734918.1|736033.3|735033.3|735886.3|734886.3|32
1639062440000|2021-12-09 15:07:20|735921.5|734921.5|735932.6|734932.6|735942.9|734942.9|735918.8|734918.8|31
1639062450000|2021-12-09 15:07:30|735934.1|734934.1|735968.6|734968.6|735972.3|734972.3|735934.1|734934.1|27
1639062460000|2021-12-09 15:07:40|735970.1|734970.1|735926.1|734926.1|735970.2|734970.2|735837.1|734837.1|33
1639062470000|2021-12-09 15:07:50|735926.6|734926.6|735955.7|734955.7|735973.6|734973.6|735925.5|734925.5|32
1639062480000|2021-12-09 15:08:00|735956.2|734956.2|735919.6|734919.6|735960.8|734960.8|735917.2|734917.2|30
1639062490000|2021-12-09 15:08:10|735934.3|734934.3|735940.7|734940.7|735943.5|734943.5|735910.9|734910.9|30
1639062500000|2021-12-09 15:08:20|735947.5|734947.5|735930.7|734930.7|735947.5|734947.5|735925.8|734925.8|24
1639062510000|2021-12-09 15:08:30|735927.4|734927.4|735939.2|734939.2|735948.9|734948.9|735924.5|734924.5|26
1639062520000|2021-12-09 15:08:40|735940.4|734940.4|735954.1|734954.1|735972.2|734972.2|735940.4|734940.4|26
1639062530000|2021-12-09 15:08:50|735955.2|734955.2|735945.7|734945.7|735956.7|734956.7|735942.6|734942.6|29
1639062540000|2021-12-09 15:09:00|735946.8|734946.8|735908.6|734908.6|735949.1|734949.1|735900.6|734900.6|33
1639062550000|2021-12-09 15:09:10|735913.3|734913.3|735911.9|734911.9|735946|734946|735907|734907|30
1639062560000|2021-12-09 15:09:20|735907.1|734907.1|735882.6|734882.6|735916|734916|735879.1|734879.1|28
1639062570000|2021-12-09 15:09:30|735884.9|734884.9|735899.9|734899.9|735904.8|734904.8|735879.9|734879.9|31
1639062580000|2021-12-09 15:09:40|735900.4|734900.4|735915.5|734915.5|735915.5|734915.5|735876.5|734876.5|29
1639062590000|2021-12-09 15:09:50|735921.3|734921.3|735952.5|734952.5|735962.2|734962.2|735919.3|734919.3|35
1639062600000|2021-12-09 15:10:00|735946.7|734946.7|735925.8|734925.8|735955.9|734955.9|735918.7|734918.7|36
1639062610000|2021-12-09 15:10:10|735920.7|734920.7|735932.6|734932.6|735940.5|734940.5|735911.6|734911.6|30
1639062620000|2021-12-09 15:10:20|735933.4|734933.4|735932.7|734932.7|735944.8|734944.8|735915|734915|33
1639062630000|2021-12-09 15:10:30|735930.2|734930.2|735921.1|734921.1|735933.3|734933.3|735912.6|734912.6|27
1639062640000|2021-12-09 15:10:40|735925.4|734925.4|735939.1|734939.1|735946|734946|735925.4|734925.4|29
1639062650000|2021-12-09 15:10:50|735935.4|734935.4|735930|734930|735946.3|734946.3|735914.3|734914.3|35
1639062660000|2021-12-09 15:11:00|735934.7|734934.7|735958.3|734958.3|735974.3|734974.3|735920.9|734920.9|29
1639062670000|2021-12-09 15:11:10|735958.7|734958.7|735998.8|734998.8|735998.8|734998.8|735943.5|734943.5|25
1639062680000|2021-12-09 15:11:20|735981|734981|736043.1|735043.1|736045.6|735045.6|735981|734981|28
1639062690000|2021-12-09 15:11:30|736043.2|735043.2|735989.2|734989.2|736048.4|735048.4|735986.9|734986.9|29
1639062700000|2021-12-09 15:11:40|735984.1|734984.1|735955.9|734955.9|735985.5|734985.5|735955.1|734955.1|24
1639062710000|2021-12-09 15:11:50|735958.3|734958.3|736041.6|735041.6|736055.4|735055.4|735958.3|734958.3|33
1639062720000|2021-12-09 15:12:00|736041.8|735041.8|736034.8|735034.8|736053|735053|735987.1|734987.1|28
1639062730000|2021-12-09 15:12:10|736032.8|735032.8|736066.7|735066.7|736108.1|735108.1|736032.8|735032.8|33
1639062740000|2021-12-09 15:12:20|736063.1|735063.1|736043.9|735043.9|736072.5|735072.5|736036.4|735036.4|33
1639062750000|2021-12-09 15:12:30|736040.9|735040.9|736094.2|735094.2|736124.1|735124.1|736040.9|735040.9|29
1639062760000|2021-12-09 15:12:40|736092.7|735092.7|736100.5|735100.5|736100.7|735100.7|736092.7|735092.7|25
1639062770000|2021-12-09 15:12:50|736099|735099|736117.5|735117.5|736134.7|735134.7|736095.8|735095.8|26
1639062780000|2021-12-09 15:13:00|736116.8|735116.8|736115.8|735115.8|736123.5|735123.5|736108.7|735108.7|25
1639062790000|2021-12-09 15:13:10|736112.6|735112.6|736116.9|735116.9|736141.6|735141.6|736108.2|735108.2|29
1639062800000|2021-12-09 15:13:20|736116|735116|736135|735135|736135|735135|736115.8|735115.8|23
1639062810000|2021-12-09 15:13:30|736133.6|735133.6|736235|735235|736258.6|735258.6|736133.6|735133.6|29
1639062820000|2021-12-09 15:13:40|736231.8|735231.8|736213.3|735213.3|736241.7|735241.7|736198.3|735198.3|21
1639062830000|2021-12-09 15:13:50|736221.5|735221.5|736216.9|735216.9|736245.1|735245.1|736211.7|735211.7|25
1639062840000|2021-12-09 15:14:00|736217.9|735217.9|736203.1|735203.1|736236.5|735236.5|736193.4|735193.4|30
1639062850000|2021-12-09 15:14:10|736138.1|735138.1|736282|735282|736287.5|735287.5|736138.1|735138.1|28
1639062860000|2021-12-09 15:14:20|736281.9|735281.9|736256.7|735256.7|736281.9|735281.9|736250.2|735250.2|25
1639062870000|2021-12-09 15:14:30|736250.5|735250.5|736228|735228|736263.8|735263.8|736228|735228|21
1639062880000|2021-12-09 15:14:40|736227.2|735227.2|736209.1|735209.1|736235.3|735235.3|736209.1|735209.1|23
1639062890000|2021-12-09 15:14:50|736211.4|735211.4|736189.8|735189.8|736224.4|735224.4|736183.9|735183.9|28
1639062900000|2021-12-09 15:15:00|736179.2|735179.2|736200.6|735200.6|736208|735208|736175.6|735175.6|23
1639062910000|2021-12-09 15:15:10|736196.5|735196.5|736101.4|735101.4|736196.5|735196.5|736092.9|735092.9|23
1639062920000|2021-12-09 15:15:20|736103.6|735103.6|736097.1|735097.1|736111.4|735111.4|736095.4|735095.4|26
1639062930000|2021-12-09 15:15:30|736104.2|735104.2|736130.4|735130.4|736158.1|735158.1|736104.2|735104.2|28
1639062940000|2021-12-09 15:15:40|736134|735134|736160.2|735160.2|736172|735172|736132|735132|24
1639062950000|2021-12-09 15:15:50|736174.8|735174.8|736257.4|735257.4|736275.7|735275.7|736174.8|735174.8|32
1639062960000|2021-12-09 15:16:00|736259.6|735259.6|736305.2|735305.2|736316.9|735316.9|736250.6|735250.6|36
1639062970000|2021-12-09 15:16:10|736301.6|735301.6|736282.5|735282.5|736316.5|735316.5|736277.5|735277.5|33
1639062980000|2021-12-09 15:16:20|736285.4|735285.4|736253.3|735253.3|736305.1|735305.1|736253.3|735253.3|29
1639062990000|2021-12-09 15:16:30|736249.7|735249.7|736186.3|735186.3|736249.7|735249.7|736183.5|735183.5|28
1639063000000|2021-12-09 15:16:40|736185|735185|736165.9|735165.9|736192.9|735192.9|736163.8|735163.8|20
1639063010000|2021-12-09 15:16:50|736164.9|735164.9|736180.2|735180.2|736188.4|735188.4|736152.5|735152.5|20
1639063020000|2021-12-09 15:17:00|736174.3|735174.3|736257.7|735257.7|736264.2|735264.2|736168.1|735168.1|25
1639063030000|2021-12-09 15:17:10|736253.1|735253.1|736504.6|734504.6|736507|735263.6|735931.3|734406.4|32
1639063040000|2021-12-09 15:17:20|736505.7|734505.7|736545.1|734545.1|736551.4|734551.4|736505.7|734505.7|36
1639063050000|2021-12-09 15:17:30|736542.9|734542.9|736538.2|734538.2|736543.2|734543.2|736534.9|734534.9|22
1639063060000|2021-12-09 15:17:40|736540.4|734540.4|736037.3|735037.3|736545|735042.3|736037.3|734532.8|23
1639063070000|2021-12-09 15:17:50|736037.5|735037.5|736041.9|735041.9|736046.6|735046.6|736029.5|735029.5|32
1639063080000|2021-12-09 15:18:00|736043|735043|736093.6|735093.6|736096.3|735096.3|736037.6|735037.6|31
1639063090000|2021-12-09 15:18:10|736095.4|735095.4|736210.6|735210.6|736210.6|735210.6|736094.5|735094.5|24
1639063100000|2021-12-09 15:18:20|736216.3|735216.3|736246.1|735246.1|736247.7|735247.7|736216.3|735216.3|30
1639063110000|2021-12-09 15:18:30|736245.7|735245.7|736234.3|735234.3|736256.6|735256.6|736228|735228|25
1639063120000|2021-12-09 15:18:40|736235.8|735235.8|736236.2|735236.2|736249.8|735249.8|736230.8|735230.8|28
1639063130000|2021-12-09 15:18:50|736237.5|735237.5|736223.7|735223.7|736246.6|735246.6|736217.4|735217.4|18
1639063140000|2021-12-09 15:19:00|736221.5|735221.5|736221.4|735221.4|736250.8|735250.8|736218.2|735218.2|24
1639063150000|2021-12-09 15:19:10|736220.5|735220.5|736225.3|735225.3|736230.8|735230.8|736196.7|735196.7|29
1639063160000|2021-12-09 15:19:20|736223.9|735223.9|736233.9|735233.9|736239.4|735239.4|736214.3|735214.3|26
1639063170000|2021-12-09 15:19:30|736261.7|735261.7|736258.8|735258.8|736267.3|735267.3|736240.8|735240.8|30
1639063180000|2021-12-09 15:19:40|736248.8|735248.8|736253.9|735253.9|736270.8|735270.8|736231.5|735231.5|20
1639063190000|2021-12-09 15:19:50|736245|735245|736233|735233|736274|735274|736224.3|735224.3|20
1639063200000|2021-12-09 15:20:00|736234.4|735234.4|736248.3|735248.3|736252.6|735252.6|736234.4|735234.4|8
1639063210000|2021-12-09 15:20:10|736237.6|735237.6|736230.7|735230.7|736248|735248|736219.2|735219.2|23
1639063220000|2021-12-09 15:20:20|736232.9|735232.9|736262.4|735262.4|736273.9|735273.9|736212.5|735212.5|26
1639063230000|2021-12-09 15:20:30|736254.4|735254.4|736216.3|735216.3|736256.4|735256.4|736213.6|735213.6|23
1639063240000|2021-12-09 15:20:40|736254.3|735254.3|736206.7|735206.7|736254.3|735254.3|736206.7|735206.7|18
1639063250000|2021-12-09 15:20:50|736209.1|735209.1|736203.1|735203.1|736215.3|735215.3|736200.5|735200.5|10
1639063260000|2021-12-09 15:21:00|736208.8|735208.8|736205|735205|736208.8|735208.8|736178.1|735178.1|28
1639063270000|2021-12-09 15:21:10|736191|735191|736185.5|735185.5|736196.2|735196.2|736185.5|735185.5|23
1639063280000|2021-12-09 15:21:20|736189.4|735189.4|736198.1|735198.1|736219.3|735219.3|736188.6|735188.6|23
1639063290000|2021-12-09 15:21:30|736197.1|735197.1|736215.5|735215.5|736219.2|735219.2|736196|735196|15
1639063300000|2021-12-09 15:21:40|736206.5|735206.5|736198.4|735198.4|736206.5|735206.5|736194|735194|25
1639063310000|2021-12-09 15:21:50|736198.1|735198.1|736190.1|735190.1|736201.6|735201.6|736190.1|735190.1|18
1639063320000|2021-12-09 15:22:00|736186.8|735186.8|736159.2|735159.2|736196.7|735196.7|736150.3|735150.3|28
1639063330000|2021-12-09 15:22:10|736161.5|735161.5|736145.3|735145.3|736169.9|735169.9|736129|735129|19
1639063340000|2021-12-09 15:22:20|736150.1|735150.1|736131.7|735131.7|736150.1|735150.1|736110|735110|23
1639063350000|2021-12-09 15:22:30|736145.4|735145.4|736125.4|735125.4|736145.4|735145.4|736120|735120|19
1639063360000|2021-12-09 15:22:40|736124.8|735124.8|736129|735129|736131.1|735131.1|736123.9|735123.9|11
1639063370000|2021-12-09 15:22:50|736126|735126|736165.8|735165.8|736175.6|735175.6|736123.6|735123.6|19
1639063380000|2021-12-09 15:23:00|736168.7|735168.7|736231.3|735231.3|736239.7|735239.7|736165.8|735165.8|22
1639063390000|2021-12-09 15:23:10|736230.1|735230.1|736219|735219|736231.3|735231.3|736201.9|735201.9|24
1639063400000|2021-12-09 15:23:20|736223.7|735223.7|736199.1|735199.1|736223.7|735223.7|736199.1|735199.1|10
1639063410000|2021-12-09 15:23:30|736202.3|735202.3|736200.9|735200.9|736202.3|735202.3|736196.9|735196.9|14
1639063420000|2021-12-09 15:23:40|736176.6|735176.6|736158|735158|736187.9|735187.9|736144|735144|24
1639063430000|2021-12-09 15:23:50|736158.7|735158.7|736319.4|735319.4|736335.3|735335.3|736158.7|735158.7|28
1639063440000|2021-12-09 15:24:00|736324.7|735324.7|736337.2|735337.2|736344.8|735344.8|736308.6|735308.6|30
1639063450000|2021-12-09 15:24:10|736338|735338|736290.6|735290.6|736343.2|735343.2|736260.6|735260.6|32
1639063460000|2021-12-09 15:24:20|736276.2|735276.2|736313.2|735313.2|736323.1|735323.1|736276|735276|23
1639063470000|2021-12-09 15:24:30|736315.3|735315.3|736328.9|735328.9|736337|735337|736315.3|735315.3|21
1639063480000|2021-12-09 15:24:40|736330.8|735330.8|736327.5|735327.5|736353.8|735353.8|736311.9|735311.9|32
1639063490000|2021-12-09 15:24:50|736326.8|735326.8|736271|735271|736341.6|735341.6|736271|735271|32
1639063500000|2021-12-09 15:25:00|736270.1|735270.1|736260.6|735260.6|736270.1|735270.1|736241.3|735241.3|33
1639063510000|2021-12-09 15:25:10|736263.1|735263.1|736442.5|735442.5|736476.9|735476.9|736262.9|735262.9|32
1639063520000|2021-12-09 15:25:20|736445.6|735445.6|736357.2|735357.2|736445.6|735445.6|736352.2|735352.2|24
1639063530000|2021-12-09 15:25:30|736408.8|735408.8|736291.6|735291.6|736781.5|735440.6|736259.6|734757.8|33
1639063540000|2021-12-09 15:25:40|736295.4|735295.4|736767.5|734767.5|736809.4|735317|736295.4|734767.5|30
1639063550000|2021-12-09 15:25:50|736270.6|735270.6|736283|735283|736785.4|735289.3|736270.6|734778.3|25
1639063560000|2021-12-09 15:26:00|736283.4|735283.4|736359.2|735359.2|736362.2|735362.2|736282.9|735282.9|30
1639063570000|2021-12-09 15:26:10|736363.5|735363.5|736696.2|734696.2|736709.6|735363.5|736351.9|734688.7|24
1639063580000|2021-12-09 15:26:20|736695|734695|736640.8|734640.8|736702.6|734702.6|736640.8|734640.8|24
1639063590000|2021-12-09 15:26:30|736649.4|734649.4|736685.6|734685.6|736685.6|735167.5|736125.1|734649.4|31
1639063600000|2021-12-09 15:26:40|736685|734685|736697.1|734697.1|736701.8|734701.8|736682.7|734682.7|28
1639063610000|2021-12-09 15:26:50|736693.7|734693.7|736711.1|734711.1|736722.3|734722.3|736693.7|734693.7|31
1639063620000|2021-12-09 15:27:00|736708.9|734708.9|736212.9|735212.9|736721.4|735239.1|736171.9|734705.9|29
1639063630000|2021-12-09 15:27:10|736214.9|735214.9|736212.2|735212.2|736709.9|735234.3|736199.8|734701.1|27
1639063640000|2021-12-09 15:27:20|736212.4|735212.4|736269.7|735269.7|736269.7|735269.7|736212.4|735212.4|23
1639063650000|2021-12-09 15:27:30|736224|735224|736217.2|735217.2|736237.8|735237.8|736208.1|735208.1|28
1639063660000|2021-12-09 15:27:40|736212.9|735212.9|736343.7|735343.7|736838.8|735376.2|736210.7|734824.9|27
1639063670000|2021-12-09 15:27:50|736339|735339|736347.1|735347.1|736397.5|735397.5|736333.5|735333.5|33
1639063680000|2021-12-09 15:28:00|736844.4|734844.4|736335.4|735335.4|736844.4|735350.6|736305.8|734824.9|31
1639063690000|2021-12-09 15:28:10|736335.2|735335.2|736381.1|735381.1|736421.1|735421.1|736323.6|735323.6|33
1639063700000|2021-12-09 15:28:20|736389.4|735389.4|736383.3|735383.3|736404.5|735404.5|736358.4|735358.4|34
1639063710000|2021-12-09 15:28:30|736387|735387|736354.4|735354.4|736393.9|735393.9|736339.3|735339.3|27
1639063720000|2021-12-09 15:28:40|736355.2|735355.2|736412.7|735412.7|736421.7|735421.7|736351.9|735351.9|26
1639063730000|2021-12-09 15:28:50|736410.1|735410.1|736419.6|735419.6|736422.2|735422.2|736393.2|735393.2|27
1639063740000|2021-12-09 15:29:00|736420.7|735420.7|736392.3|735392.3|736422.3|735422.3|736378.4|735378.4|34
1639063750000|2021-12-09 15:29:10|736396.7|735396.7|736409.1|735409.1|736420|735420|736371.8|735371.8|34
1639063760000|2021-12-09 15:29:20|736404.9|735404.9|736522.1|735522.1|736533.5|735533.5|736400.3|735400.3|24
1639063770000|2021-12-09 15:29:30|736522.6|735522.6|736519.5|735519.5|736527.6|735527.6|736480.5|735480.5|31
1639063780000|2021-12-09 15:29:40|736510.6|735510.6|736488.6|735488.6|736528.3|735528.3|736481.8|735481.8|22
1639063790000|2021-12-09 15:29:50|736488.2|735488.2|736528.7|735528.7|736532.3|735532.3|736475.6|735475.6|26
1639063800000|2021-12-09 15:30:00|736495.7|735495.7|736495|735495|736519.6|735519.6|736487.7|735487.7|27
1639063810000|2021-12-09 15:30:10|736472.8|735472.8|736405.7|735405.7|736499.7|735499.7|736389.1|735389.1|33
1639063820000|2021-12-09 15:30:20|736408.1|735408.1|736367.9|735367.9|736415.1|735415.1|736359.9|735359.9|25
1639063830000|2021-12-09 15:30:30|736368.6|735368.6|736323.4|735323.4|736371.7|735371.7|736312|735312|33
1639063840000|2021-12-09 15:30:40|736318.9|735318.9|736374.6|735374.6|736394.8|735394.8|736313.8|735313.8|30
1639063850000|2021-12-09 15:30:50|736353.4|735353.4|736378.4|735378.4|736382.2|735382.2|736339.6|735339.6|25
1639063860000|2021-12-09 15:31:00|736380.3|735380.3|736328.2|735328.2|736380.3|735380.3|736307.9|735307.9|30
1639063870000|2021-12-09 15:31:10|736330.1|735330.1|736396.4|735396.4|736417.5|735417.5|736311.4|735311.4|32
1639063880000|2021-12-09 15:31:20|736401.6|735401.6|736441|735441|736448.2|735448.2|736377.3|735377.3|35
1639063890000|2021-12-09 15:31:30|736443.7|735443.7|736460.9|735460.9|736468.8|735468.8|736406.1|735406.1|31
1639063900000|2021-12-09 15:31:40|736461.2|735461.2|736536.7|735536.7|736545.6|735545.6|736452.3|735452.3|28
1639063910000|2021-12-09 15:31:50|736532.6|735532.6|736650.4|735650.4|736650.4|735650.4|736532.6|735532.6|37
1639063920000|2021-12-09 15:32:00|736647.5|735647.5|736652.2|735652.2|736671.3|735671.3|736605.9|735605.9|31
1639063930000|2021-12-09 15:32:10|736649.9|735649.9|736712.4|735712.4|736717.6|735717.6|736642.5|735642.5|35
1639063940000|2021-12-09 15:32:20|736715.3|735715.3|736725.2|735725.2|736742.3|735742.3|736695|735695|29
1639063950000|2021-12-09 15:32:30|736724.3|735724.3|736705.7|735705.7|736729.9|735729.9|736703.6|735703.6|22
1639063960000|2021-12-09 15:32:40|736699.3|735699.3|736698.8|735698.8|736713.4|735713.4|736691.7|735691.7|24
1639063970000|2021-12-09 15:32:50|736701.2|735701.2|736700.9|735700.9|736712.6|735712.6|736682.4|735682.4|26
1639063980000|2021-12-09 15:33:00|736694.9|735694.9|736676.8|735676.8|736714.6|735714.6|736659.6|735659.6|30
1639063990000|2021-12-09 15:33:10|736686.4|735686.4|736710.6|735710.6|736718.6|735718.6|736680|735680|34
1639064000000|2021-12-09 15:33:20|736714.7|735714.7|736712.7|735712.7|736877.7|735877.7|736705.6|735705.6|40
1639064010000|2021-12-09 15:33:30|736743.5|735743.5|736705.5|735705.5|736747.2|735747.2|736682.9|735682.9|31
1639064020000|2021-12-09 15:33:40|736700.1|735700.1|736702.6|735702.6|736713|735713|736697.5|735697.5|23
1639064030000|2021-12-09 15:33:50|736700.1|735700.1|736784.8|735784.8|736805|735805|736700.1|735700.1|22
1639064040000|2021-12-09 15:34:00|736783.7|735783.7|736756.2|735756.2|736783.7|735783.7|736750.6|735750.6|25
1639064050000|2021-12-09 15:34:10|736754.7|735754.7|736779|735779|736789.3|735789.3|736753.9|735753.9|25
1639064060000|2021-12-09 15:34:20|736769.6|735769.6|736766|735766|736769.6|735769.6|736739.9|735739.9|26
1639064070000|2021-12-09 15:34:30|736754.4|735754.4|736663.8|735663.8|736754.4|735754.4|736647.9|735647.9|30
1639064080000|2021-12-09 15:34:40|736664.7|735664.7|736704.8|735704.8|736719.4|735719.4|736664.7|735664.7|38
1639064090000|2021-12-09 15:34:50|736708.8|735708.8|736672.8|735672.8|736717.5|735717.5|736672.8|735672.8|26
1639064100000|2021-12-09 15:35:00|736678.3|735678.3|736507.3|735507.3|736678.7|735678.7|736507.3|735507.3|37
1639064110000|2021-12-09 15:35:10|736502.6|735502.6|736511.7|735511.7|736530.2|735530.2|736494.9|735494.9|35
1639064120000|2021-12-09 15:35:20|736511.8|735511.8|736542.3|735542.3|736562.7|735562.7|736481.5|735481.5|30
1639064130000|2021-12-09 15:35:30|736545.9|735545.9|736545.6|735545.6|736554.8|735554.8|736540|735540|25
1639064140000|2021-12-09 15:35:40|736543.9|735543.9|736560.8|735560.8|736563.2|735563.2|736539.3|735539.3|33
1639064150000|2021-12-09 15:35:50|736561.9|735561.9|736572.3|735572.3|736599.1|735599.1|736559.6|735559.6|24
1639064160000|2021-12-09 15:36:00|736569.7|735569.7|736553.8|735553.8|736569.7|735569.7|736553.8|735553.8|26
1639064170000|2021-12-09 15:36:10|736559.3|735559.3|736565.6|735565.6|736567.4|735567.4|736544.6|735544.6|15
1639064180000|2021-12-09 15:36:20|736563.6|735563.6|736568.6|735568.6|736579|735579|736556.2|735556.2|15
1639064190000|2021-12-09 15:36:30|736572.9|735572.9|736578.7|735578.7|736592.5|735592.5|736561.1|735561.1|29
1639064200000|2021-12-09 15:36:40|736577.2|735577.2|736581.4|735581.4|736590.9|735590.9|736551.7|735551.7|33
1639064210000|2021-12-09 15:36:50|736578.9|735578.9|736541.9|735541.9|737080|735587.5|736521.3|735067|32
1639064220000|2021-12-09 15:37:00|736537.3|735537.3|736538|735538|736552.6|735552.6|736531.9|735531.9|22
1639064230000|2021-12-09 15:37:10|736549.4|735549.4|736556.2|735556.2|736574.5|735574.5|736532.9|735532.9|23
1639064240000|2021-12-09 15:37:20|736545.5|735545.5|736546|735546|736569.7|735569.7|736537.3|735537.3|21
1639064250000|2021-12-09 15:37:30|736558.4|735558.4|736519.4|735519.4|736565.6|735565.6|736516.2|735516.2|22
1639064260000|2021-12-09 15:37:40|736520|735520|736551.1|735551.1|736579.3|735579.3|736518.2|735518.2|22
1639064270000|2021-12-09 15:37:50|736555.3|735555.3|736566.2|735566.2|736573.2|735573.2|736549.3|735549.3|27
1639064280000|2021-12-09 15:38:00|736568.9|735568.9|736542.9|735542.9|736614.4|735614.4|736542.5|735542.5|27
1639064290000|2021-12-09 15:38:10|736541.1|735541.1|736547.6|735547.6|736563.2|735563.2|736518.7|735518.7|30
1639064300000|2021-12-09 15:38:20|736546.7|735546.7|736545.2|735545.2|736548.4|735548.4|736540.4|735540.4|23
1639064310000|2021-12-09 15:38:30|736542.1|735542.1|736548.7|735548.7|736556.2|735556.2|736542.1|735542.1|25
1639064320000|2021-12-09 15:38:40|736550.4|735550.4|736560.5|735560.5|736563.7|735563.7|736550.4|735550.4|12
1639064330000|2021-12-09 15:38:50|736559.3|735559.3|736578.1|735578.1|736612.5|735612.5|736554|735554|27
1639064340000|2021-12-09 15:39:00|736548|735548|736542.9|735542.9|736555.1|735555.1|736542.6|735542.6|24
1639064350000|2021-12-09 15:39:10|736547.9|735547.9|736561.1|735561.1|736593.5|735593.5|736547.9|735547.9|26
1639064360000|2021-12-09 15:39:20|736566.9|735566.9|736657.3|735657.3|737145.2|735666.7|736560.2|735119.5|33
1639064370000|2021-12-09 15:39:30|736653.1|735653.1|736572|735572|736653.1|735653.1|736563.7|735563.7|29
1639064380000|2021-12-09 15:39:40|736570.8|735570.8|736576.5|735576.5|736587.9|735587.9|736570.8|735570.8|14
1639064390000|2021-12-09 15:39:50|736575.1|735575.1|736575.4|735575.4|736601.3|735601.3|736561.4|735561.4|24
1639064400000|2021-12-09 15:40:00|736572.6|735572.6|736611.7|735611.7|736616.8|735616.8|736569|735569|34
1639064410000|2021-12-09 15:40:10|736610.3|735610.3|736586.3|735586.3|736610.3|735610.3|736576.2|735576.2|24
1639064420000|2021-12-09 15:40:20|736587.7|735587.7|736592.9|735592.9|736630.2|735630.2|736586.5|735586.5|28
1639064430000|2021-12-09 15:40:30|736591.7|735591.7|736599.8|735599.8|736627.5|735627.5|736586.8|735586.8|28
1639064440000|2021-12-09 15:40:40|736603.2|735603.2|736606.2|735606.2|736613.9|735613.9|736591.4|735591.4|24
1639064450000|2021-12-09 15:40:50|736607.8|735607.8|736579.4|735579.4|736607.8|735607.8|736576.9|735576.9|27
1639064460000|2021-12-09 15:41:00|736580.6|735580.6|736598.5|735598.5|736631.5|735631.5|736576.3|735576.3|33
1639064470000|2021-12-09 15:41:10|736606.5|735606.5|736603|735603|736610.2|735610.2|736593.6|735593.6|23
1639064480000|2021-12-09 15:41:20|736604.5|735604.5|736614.4|735614.4|736624.5|735624.5|736573.6|735573.6|32
1639064490000|2021-12-09 15:41:30|736617.4|735617.4|736601.9|735601.9|736664.4|735664.4|736601.4|735601.4|28
1639064500000|2021-12-09 15:41:40|736601.2|735601.2|736630.1|735630.1|736630.5|735630.5|736600|735600|21
1639064510000|2021-12-09 15:41:50|736629.3|735629.3|736552.9|735552.9|736636.3|735636.3|736542.9|735542.9|24
1639064520000|2021-12-09 15:42:00|736552.4|735552.4|736554.5|735554.5|736564.9|735564.9|736525.4|735525.4|24
1639064530000|2021-12-09 15:42:10|736530.7|735530.7|736575.1|735575.1|736583.2|735583.2|736507.3|735507.3|35
1639064540000|2021-12-09 15:42:20|736595.1|735595.1|736559.5|735559.5|736596.2|735596.2|736557.2|735557.2|28
1639064550000|2021-12-09 15:42:30|736559.2|735559.2|736605.7|735605.7|736610.8|735610.8|736559.1|735559.1|25
1639064560000|2021-12-09 15:42:40|736614|735614|736607.1|735607.1|736615.4|735615.4|736578.1|735578.1|16
1639064570000|2021-12-09 15:42:50|736633.5|735633.5|736584.7|735584.7|736633.5|735633.5|736576.7|735576.7|26
1639064580000|2021-12-09 15:43:00|736590.8|735590.8|736578.8|735578.8|736592.4|735592.4|736561.6|735561.6|22
1639064590000|2021-12-09 15:43:10|736579.5|735579.5|736574.2|735574.2|736597.1|735597.1|736560.4|735560.4|18
1639064600000|2021-12-09 15:43:20|736550.2|735550.2|736588.5|735588.5|736588.5|735588.5|736536.6|735536.6|28
1639064610000|2021-12-09 15:43:30|736577.6|735577.6|736466.6|735466.6|736578.1|735578.1|736466.2|735466.2|32
1639064620000|2021-12-09 15:43:40|736481.3|735481.3|736468.1|735468.1|736485.1|735485.1|736458.5|735458.5|23
1639064630000|2021-12-09 15:43:50|736463.3|735463.3|736470.3|735470.3|736474.4|735474.4|736460.7|735460.7|23
1639064640000|2021-12-09 15:44:00|736470.8|735470.8|736452.7|735452.7|736470.8|735470.8|736444.9|735444.9|29
1639064650000|2021-12-09 15:44:10|736374.6|735374.6|736333.1|735333.1|736405.7|735405.7|736318|735318|32
1639064660000|2021-12-09 15:44:20|736335.3|735335.3|736319.6|735319.6|736354.5|735354.5|736306|735306|28
1639064670000|2021-12-09 15:44:30|736317.6|735317.6|736473.5|735473.5|736482.4|735482.4|736317.6|735317.6|32
1639064680000|2021-12-09 15:44:40|736469.5|735469.5|736365.8|735365.8|736484|735484|736365.4|735365.4|33
1639064690000|2021-12-09 15:44:50|736365.6|735365.6|736342.7|735342.7|736377.7|735377.7|736337.6|735337.6|26
1639064700000|2021-12-09 15:45:00|736341|735341|736727.9|734727.9|736748.6|735341|736227.8|734720.3|31
1639064710000|2021-12-09 15:45:10|736765.8|734765.8|736246.9|735246.9|736765.8|735282.4|736239.6|734738.6|24
1639064720000|2021-12-09 15:45:20|736746|734746|736206|735206|736755|735227.8|736192|734721.4|26
1639064730000|2021-12-09 15:45:30|736200.4|735200.4|736236|735236|736236|735236|736183.6|735183.6|28
1639064740000|2021-12-09 15:45:40|736235.6|735235.6|736235.1|735235.1|736251.6|735251.6|736225.9|735225.9|23
1639064750000|2021-12-09 15:45:50|736235.8|735235.8|736257.3|735257.3|736755|735257.3|736213|734700.3|31
1639064760000|2021-12-09 15:46:00|736261.7|735261.7|736286.9|735286.9|736287.6|735287.6|736245.9|735245.9|25
1639064770000|2021-12-09 15:46:10|736274.6|735274.6|736276.1|735276.1|736291.7|735291.7|736273.7|735273.7|20
1639064780000|2021-12-09 15:46:20|736276.4|735276.4|736266.9|735266.9|736281|735281|736255.9|735255.9|21
1639064790000|2021-12-09 15:46:30|736268.5|735268.5|736274.7|735274.7|736274.7|735274.7|736266.9|735266.9|15
1639064800000|2021-12-09 15:46:40|736277.6|735277.6|736278.4|735278.4|736279.2|735279.2|736273.6|735273.6|14
1639064810000|2021-12-09 15:46:50|736267.4|735267.4|736289.6|735289.6|736295.2|735295.2|736267.4|735267.4|13
1639064820000|2021-12-09 15:47:00|736291.7|735291.7|736280.7|735280.7|736291.7|735291.7|736255|735255|14
1639064830000|2021-12-09 15:47:10|736279.7|735279.7|736280.3|735280.3|736284.9|735284.9|736278.3|735278.3|15
1639064840000|2021-12-09 15:47:20|736282.3|735282.3|736331.6|735331.6|736347.9|735347.9|736280.4|735280.4|16
1639064850000|2021-12-09 15:47:30|736322.6|735322.6|736831.6|734831.6|736846.7|735332.4|736322.6|734830.7|15
1639064860000|2021-12-09 15:47:40|736830.6|734830.6|736838.9|734838.9|736851.3|735324.4|736324.4|734827.8|19
1639064870000|2021-12-09 15:47:50|736836.8|734836.8|736351|735351|736875.9|735372.9|736337.1|734836.8|29
1639064880000|2021-12-09 15:48:00|736351.8|735351.8|736335.6|735335.6|736354.2|735354.2|736329.4|735329.4|31
1639064890000|2021-12-09 15:48:10|736354.5|735354.5|736313.6|735313.6|736354.7|735354.7|736313.6|735313.6|18
1639064900000|2021-12-09 15:48:20|736321.6|735321.6|736341.7|735341.7|736348.1|735348.1|736316.7|735316.7|28
1639064910000|2021-12-09 15:48:30|736345|735345|736320.2|735320.2|736347.6|735347.6|736318.2|735318.2|26
1639064920000|2021-12-09 15:48:40|736324|735324|736312.1|735312.1|736330.7|735330.7|736309.9|735309.9|22
1639064930000|2021-12-09 15:48:50|736312.8|735312.8|736316.2|735316.2|736320.8|735320.8|736312.8|735312.8|5
1639064940000|2021-12-09 15:49:00|736305.1|735305.1|736345.5|735345.5|736375.7|735375.7|736305.1|735305.1|20
1639064950000|2021-12-09 15:49:10|736365.2|735365.2|736374.2|735374.2|736378.2|735378.2|736364.3|735364.3|15
1639064960000|2021-12-09 15:49:20|736373.8|735373.8|736361.5|735361.5|736374.2|735374.2|736361.5|735361.5|17
1639064970000|2021-12-09 15:49:30|736363.7|735363.7|736365|735365|736366.4|735366.4|736359.4|735359.4|12
1639064980000|2021-12-09 15:49:40|736364.8|735364.8|736367.3|735367.3|736367.3|735367.3|736364.4|735364.4|9
1639064990000|2021-12-09 15:49:50|736367.2|735367.2|736369.1|735369.1|736370.5|735370.5|736367.2|735367.2|8
1639065000000|2021-12-09 15:50:00|736368.9|735368.9|736322.7|735322.7|736803.1|735368.9|736235.9|734662.7|28
1639065010000|2021-12-09 15:50:10|736327|735327|736315.4|735315.4|736803.9|735327|736250.9|734780.3|29
1639065020000|2021-12-09 15:50:20|736317.2|735317.2|736469.4|735469.4|736469.4|735469.4|736312.1|735312.1|14
1639065030000|2021-12-09 15:50:30|736954.2|734954.2|736912.8|734912.8|736954.2|735400.1|736381.6|734890|30
1639065040000|2021-12-09 15:50:40|736909.5|734909.5|736835.8|734835.8|736939.9|735432.8|736373.4|734818.6|26
1639065050000|2021-12-09 15:50:50|736834|734834|736778.2|734778.2|736837.2|735327.5|736299.7|734778.2|19
1639065060000|2021-12-09 15:51:00|736814.6|734814.6|736719.4|734719.4|736826.3|735296.9|736291.6|734681.5|26
1639065070000|2021-12-09 15:51:10|736718.6|734718.6|736729.5|734729.5|736731.4|734731.4|736699.6|734699.6|21
1639065080000|2021-12-09 15:51:20|736725.4|734725.4|736864.7|734864.7|736867.7|734867.7|736725.4|734725.4|22
1639065090000|2021-12-09 15:51:30|736862.1|734862.1|736835.7|734835.7|736871.3|735368.5|736357.5|734835.7|22
1639065100000|2021-12-09 15:51:40|736833.6|734833.6|736839.6|734839.6|736847.7|734847.7|736821.4|734821.4|16
1639065110000|2021-12-09 15:51:50|736836.1|734836.1|736852.3|734852.3|736855.9|734855.9|736833.5|734833.5|22
1639065120000|2021-12-09 15:52:00|736854.2|734854.2|736251.7|735251.7|736855.8|735275|736244.5|734748.2|24
1639065130000|2021-12-09 15:52:10|736250.8|735250.8|736746.1|734746.1|736747.8|735269.2|736243.1|734745.1|20
1639065140000|2021-12-09 15:52:20|736730.7|734730.7|736191.8|735191.8|736737.4|735224.8|736171.6|734708|24
1639065150000|2021-12-09 15:52:30|736184.8|735184.8|736810.5|734810.5|736862.6|735285|736183|734787.3|27
1639065160000|2021-12-09 15:52:40|736797.4|734797.4|736796.9|734796.9|736805.6|734805.6|736793.2|734793.2|21
1639065170000|2021-12-09 15:52:50|736783.3|734783.3|736650.4|734650.4|736783.3|734783.3|736646.8|734646.8|32
1639065180000|2021-12-09 15:53:00|736655.1|734655.1|736662.1|734662.1|736705.5|734705.5|736655.1|734655.1|29
1639065190000|2021-12-09 15:53:10|736671|734671|736659.6|734659.6|736690.1|734690.1|736652.7|734652.7|33
1639065200000|2021-12-09 15:53:20|736657.9|734657.9|736671.7|734671.7|736671.7|734671.7|736629.3|734629.3|19
1639065210000|2021-12-09 15:53:30|736657.9|734657.9|736644.3|734644.3|736659.4|734659.4|736612.8|734612.8|19
1639065220000|2021-12-09 15:53:40|736647.7|734647.7|736641.7|734641.7|736663.3|734663.3|736636.4|734636.4|14
1639065230000|2021-12-09 15:53:50|736641.1|734641.1|736658.7|734658.7|736670.8|734670.8|736628.7|734628.7|24
1639065240000|2021-12-09 15:54:00|736655.8|734655.8|736654.1|734654.1|736663.1|734663.1|736647|734647|11
1639065250000|2021-12-09 15:54:10|736656|734656|736631.5|734631.5|736656.6|734656.6|736545.3|734545.3|31
1639065260000|2021-12-09 15:54:20|736631.9|734631.9|736638.2|734638.2|736658.7|734658.7|736620.4|734620.4|21
1639065270000|2021-12-09 15:54:30|736633.5|734633.5|736641.7|734641.7|736641.7|734641.7|736630.3|734630.3|17
1639065280000|2021-12-09 15:54:40|736643.5|734643.5|736810.5|734810.5|736832.8|734832.8|736625.5|734625.5|29
1639065290000|2021-12-09 15:54:50|736810|734810|736354.7|735354.7|736810|735370.4|736227.5|734757.4|21
1639065300000|2021-12-09 15:55:00|736354.4|735354.4|736363|735363|736366.3|735366.3|736350.8|735350.8|17
1639065310000|2021-12-09 15:55:10|736363.7|735363.7|736722.6|734722.6|736854.9|735363.9|736225.4|734705.2|22
1639065320000|2021-12-09 15:55:20|736715.5|734715.5|736214.7|735214.7|736739.9|735214.7|736214.7|734680.5|17
1639065330000|2021-12-09 15:55:30|736212.1|735212.1|736161.6|735161.6|736709.9|735220|736161.6|734684.4|12
1639065340000|2021-12-09 15:55:40|736198.6|735198.6|736725.3|734725.3|736762.6|735228.4|736198.6|734684.5|20
1639065350000|2021-12-09 15:55:50|736724.4|734724.4|736752.8|734752.8|736771.4|735236.5|736225.9|734695.6|11
1639065360000|2021-12-09 15:56:00|736758.6|734758.6|736711.2|734711.2|736758.6|734758.6|736702.6|734702.6|15
1639065370000|2021-12-09 15:56:10|736722.5|734722.5|736771.6|734771.6|736803.5|735241.1|736227.9|734703.2|25
1639065380000|2021-12-09 15:56:20|736293.1|735293.1|736762.7|734762.7|736795.5|735293.1|736286.2|734762.1|14
1639065390000|2021-12-09 15:56:30|736766.7|734766.7|736651.8|734651.8|736787.9|735095.6|736090.1|734618.5|24
1639065400000|2021-12-09 15:56:40|736647.1|734647.1|736741.9|734741.9|736787.2|735213|736032.1|734564.1|30
1639065410000|2021-12-09 15:56:50|736768.2|734768.2|736707.1|734707.1|736768.2|734768.2|736680.1|734680.1|27
1639065420000|2021-12-09 15:57:00|736745.7|734745.7|736765.6|734765.6|736820.7|735268.1|736260.3|734733|32
1639065430000|2021-12-09 15:57:10|736763.4|734763.4|736765.3|734765.3|736765.3|734765.3|736753.4|734753.4|17
1639065440000|2021-12-09 15:57:20|736764.9|734764.9|736691.9|734691.9|736764.9|735191.5|736191.5|734691.9|19
1639065450000|2021-12-09 15:57:30|736687.1|734687.1|736744.8|734744.8|736775|735209.7|736209.7|734687.1|34
1639065460000|2021-12-09 15:57:40|736747.7|734747.7|736845.9|734845.9|736850|735258.6|736251.9|734746.9|26
1639065470000|2021-12-09 15:57:50|736853.9|734853.9|736834.6|734834.6|736853.9|734853.9|736830.6|734830.6|21
1639065480000|2021-12-09 15:58:00|736837.5|734837.5|736467.1|735467.1|736840.6|735484.6|736435.1|734832.2|24
1639065490000|2021-12-09 15:58:10|736460|735460|736934.6|734934.6|736944.9|735460|736460|734898.2|28
1639065500000|2021-12-09 15:58:20|736934.5|734934.5|736918.1|734918.1|736962.1|734962.1|736905.7|734905.7|26
1639065510000|2021-12-09 15:58:30|736922.5|734922.5|736932.3|734932.3|736932.3|734932.3|736895.7|734895.7|28
1639065520000|2021-12-09 15:58:40|736916|734916|736894.3|734894.3|736930.2|734930.2|736892.9|734892.9|26
1639065530000|2021-12-09 15:58:50|736907.8|734907.8|736920|734920|736964.4|734964.4|736900.2|734900.2|29
1639065540000|2021-12-09 15:59:00|736926.7|734926.7|736933.7|734933.7|736945.5|734945.5|736926.7|734926.7|24
1639065550000|2021-12-09 15:59:10|736935.3|734935.3|736922.7|734922.7|736940|734940|736891.4|734891.4|25
1639065560000|2021-12-09 15:59:20|736924.6|734924.6|736920.4|734920.4|736932.1|734932.1|736909.6|734909.6|19
1639065570000|2021-12-09 15:59:30|736919.9|734919.9|736905.9|734905.9|736925.4|734925.4|736903.3|734903.3|23
1639065580000|2021-12-09 15:59:40|736905.6|734905.6|736886.5|734886.5|736909.2|734909.2|736875.7|734875.7|23
1639065590000|2021-12-09 15:59:50|736883.7|734883.7|736888|734888|736903.9|734903.9|736883.7|734883.7|23
1639065600000|2021-12-09 16:00:00|736880.9|734880.9|736822.7|734822.7|736883.7|734883.7|736812.7|734812.7|25
1639065610000|2021-12-09 16:00:10|736817.5|734817.5|736898.6|734898.6|736919.6|734919.6|736815.8|734815.8|29
1639065620000|2021-12-09 16:00:20|736909.3|734909.3|736933.7|734933.7|736951.6|734951.6|736875.6|734875.6|34
1639065630000|2021-12-09 16:00:30|736933.6|734933.6|736929.2|734929.2|736937.3|734937.3|736928.9|734928.9|32
1639065640000|2021-12-09 16:00:40|736929.5|734929.5|736914.4|734914.4|736931.9|734931.9|736910.5|734910.5|20
1639065650000|2021-12-09 16:00:50|736916.7|734916.7|736919.1|734919.1|736919.5|734919.5|736912.9|734912.9|17
1639065660000|2021-12-09 16:01:00|736919.5|734919.5|736889.1|734889.1|736919.5|735389.2|736376.2|734889.1|22
1639065670000|2021-12-09 16:01:10|736891.8|734891.8|736863|734863|736891.8|735366.3|736366.3|734858.8|23
1639065680000|2021-12-09 16:01:20|736863.8|734863.8|736864.6|734864.6|736865.8|734865.8|736855.6|734855.6|18
1639065690000|2021-12-09 16:01:30|736863.6|734863.6|736797.2|734797.2|736867.1|735376.7|736351.9|734797.2|33
1639065700000|2021-12-09 16:01:40|736796.4|734796.4|736789|734789|736797|734797|736788.2|734788.2|20
1639065710000|2021-12-09 16:01:50|736794.4|734794.4|736284.2|735284.2|736795.2|735301.4|736258.7|734763.5|21
1639065720000|2021-12-09 16:02:00|736278.8|735278.8|736820.5|734820.5|736826.8|735278.8|736245.9|734812.7|22
1639065730000|2021-12-09 16:02:10|736820.6|734820.6|736806.1|734806.1|736826.3|734826.3|736805.4|734805.4|11
1639065740000|2021-12-09 16:02:20|736798.2|734798.2|736794.1|734794.1|736798.2|734798.2|736789.7|734789.7|11
1639065750000|2021-12-09 16:02:30|736815.8|734815.8|736830.5|734830.5|736830.5|734830.5|736807.1|734807.1|16
1639065760000|2021-12-09 16:02:40|736833.2|734833.2|736824.6|734824.6|736837.7|734837.7|736806.8|734806.8|9
1639065770000|2021-12-09 16:02:50|736825.1|734825.1|736822.3|734822.3|736845.7|734845.7|736821.1|734821.1|8
1639065780000|2021-12-09 16:03:00|736824.6|734824.6|736390.1|735390.1|736863.5|735395.1|736363.7|734818.6|28
1639065790000|2021-12-09 16:03:10|736367|735367|736375.1|735375.1|736375.1|735375.1|736356.5|735356.5|18
1639065800000|2021-12-09 16:03:20|736375.3|735375.3|736383.4|735383.4|736399.1|735399.1|736368.7|735368.7|17
1639065810000|2021-12-09 16:03:30|736383.5|735383.5|736385.5|735385.5|736387.1|735387.1|736378.1|735378.1|13
1639065820000|2021-12-09 16:03:40|736384.1|735384.1|736967.7|734967.7|736974.6|735464|736383.2|734950.9|30
1639065830000|2021-12-09 16:03:50|736955|734955|736458.2|735458.2|736963.8|735465.6|736457.5|734955|12
1639065840000|2021-12-09 16:04:00|736458.8|735458.8|736457.8|735457.8|736461.6|735461.6|736456|735456|20
1639065850000|2021-12-09 16:04:10|736457|735457|736480.5|735480.5|736480.5|735480.5|736439.1|735439.1|17
1639065860000|2021-12-09 16:04:20|736477.1|735477.1|736469.6|735469.6|736477.1|735477.1|736469.4|735469.4|13
1639065870000|2021-12-09 16:04:30|736472.5|735472.5|736474.7|735474.7|736489.3|735489.3|736468.7|735468.7|18
1639065880000|2021-12-09 16:04:40|736474.2|735474.2|736958.9|734958.9|736963.4|735498.4|736465.7|734955.7|21
1639065890000|2021-12-09 16:04:50|736958.2|734958.2|736960.9|734960.9|736970.5|734970.5|736953.7|734953.7|21
1639065900000|2021-12-09 16:05:00|736962|734962|736492.7|735492.7|736962|735505.4|736479|734962|26
1639065910000|2021-12-09 16:05:10|736492.5|735492.5|736931|734931|736937.4|735498|736441.7|734930.1|27
1639065920000|2021-12-09 16:05:20|736930.1|734930.1|736888.1|734888.1|736932|734932|736880.7|734880.7|27
1639065930000|2021-12-09 16:05:30|736886.9|734886.9|736885.2|734885.2|736888|734888|736883.6|734883.6|22
1639065940000|2021-12-09 16:05:40|736885.6|734885.6|736885.4|734885.4|736895.3|735383.9|736382.7|734876.7|29
1639065950000|2021-12-09 16:05:50|736884.7|734884.7|736886.9|734886.9|736888.8|734888.8|736875.6|734875.6|29
1639065960000|2021-12-09 16:06:00|736888|734888|736941|734941|736969.7|734969.7|736883.5|734883.5|37
1639065970000|2021-12-09 16:06:10|736945.9|734945.9|736461.4|735461.4|736981.5|735485.2|736454.3|734943.7|35
1639065980000|2021-12-09 16:06:20|736463.9|735463.9|736475.4|735475.4|736495.1|735495.1|736453.3|735453.3|35
1639065990000|2021-12-09 16:06:30|736475.8|735475.8|736464.7|735464.7|736502.7|735502.7|736464.7|735464.7|40
1639066000000|2021-12-09 16:06:40|736541.9|735541.9|737043.3|735043.3|737055.6|735541.9|736541.9|735036.4|38
1639066010000|2021-12-09 16:06:50|737042.4|735042.4|737042.7|735042.7|737053.6|735053.6|737032.8|735032.8|35
1639066020000|2021-12-09 16:07:00|737036.2|735036.2|737028.5|735028.5|737064.2|735546.6|736546.6|735027.5|28
1639066030000|2021-12-09 16:07:10|737033.9|735033.9|737032.6|735032.6|737063.8|735063.8|737022.3|735022.3|24
1639066040000|2021-12-09 16:07:20|737033.2|735033.2|737022.8|735022.8|737037.5|735037.5|737022.8|735022.8|19
1639066050000|2021-12-09 16:07:30|737028.7|735028.7|736525.9|735525.9|737068.2|735532|736525.9|735022.8|25
1639066060000|2021-12-09 16:07:40|736525.6|735525.6|736510.9|735510.9|736533.3|735533.3|736510.9|735510.9|22
1639066070000|2021-12-09 16:07:50|736510.4|735510.4|736521|735521|736524.6|735524.6|736509.6|735509.6|13
1639066080000|2021-12-09 16:08:00|736521.9|735521.9|737013.2|735013.2|737037.7|735521.9|736512|735003.2|23
1639066090000|2021-12-09 16:08:10|737015.1|735015.1|737068.2|735068.2|737094.9|735094.9|736989|734989|25
1639066100000|2021-12-09 16:08:20|737061.7|735061.7|737054.2|735054.2|737089.1|735089.1|737028|735028|30
1639066110000|2021-12-09 16:08:30|737051.9|735051.9|737024.4|735024.4|737068.7|735542.9|736492.1|735019.7|30
1639066120000|2021-12-09 16:08:40|737031.9|735031.9|737097.1|735097.1|737150.3|735631.1|736622.5|735028.9|32
1639066130000|2021-12-09 16:08:50|737099|735099|737110.3|735110.3|737130.4|735130.4|737089.9|735089.9|24
1639066140000|2021-12-09 16:09:00|737110.5|735110.5|737123.1|735123.1|737133.5|735133.5|737095|735095|16
1639066150000|2021-12-09 16:09:10|737117.9|735117.9|737100.1|735100.1|737117.9|735117.9|737072.5|735072.5|17
1639066160000|2021-12-09 16:09:20|737099.7|735099.7|737101.8|735101.8|737120.1|735120.1|737093.1|735093.1|27
1639066170000|2021-12-09 16:09:30|737112|735112|737084.7|735084.7|737112.7|735112.7|737069.1|735069.1|30
1639066180000|2021-12-09 16:09:40|737088.6|735088.6|737115.5|735115.5|737122.2|735122.2|737072.4|735072.4|23
1639066190000|2021-12-09 16:09:50|737104.7|735104.7|737128.6|735128.6|737138.5|735138.5|737103.7|735103.7|20
1639066200000|2021-12-09 16:10:00|737122.2|735122.2|737123.6|735123.6|737134.7|735134.7|737120.3|735120.3|26
1639066210000|2021-12-09 16:10:10|737126|735126|736624|735624|737126.6|735650.7|736615.9|735123.1|22
1639066220000|2021-12-09 16:10:20|736619.6|735619.6|736633.5|735633.5|736640.4|735640.4|736619.6|735619.6|19
1639066230000|2021-12-09 16:10:30|736627.7|735627.7|736669.4|735669.4|737128.2|735679.9|736627.7|735126.7|17
1639066240000|2021-12-09 16:10:40|736670.5|735670.5|736699|735699|736717.5|735717.5|736659.7|735659.7|20
1639066250000|2021-12-09 16:10:50|736704.4|735704.4|737181.3|735181.3|737205.7|735704.4|736675.4|735179.1|24
1639066260000|2021-12-09 16:11:00|737181.2|735181.2|737180.8|735180.8|737185.5|735185.5|737176.3|735176.3|15
1639066270000|2021-12-09 16:11:10|737188.3|735188.3|736679.1|735679.1|737190.8|735685.3|736675.9|735188.3|18
1639066280000|2021-12-09 16:11:20|736686.6|735686.6|736683.4|735683.4|736687.4|735687.4|736673.7|735673.7|14
1639066290000|2021-12-09 16:11:30|736683.2|735683.2|736696.5|735696.5|736703.5|735703.5|736679.2|735679.2|16
1639066300000|2021-12-09 16:11:40|736689.3|735689.3|736694.6|735694.6|736705.8|735705.8|736689.3|735689.3|20
1639066310000|2021-12-09 16:11:50|736694.2|735694.2|736735.5|735735.5|736750.7|735750.7|736694.2|735694.2|22
1639066320000|2021-12-09 16:12:00|736736.8|735736.8|737235.1|735235.1|737238.2|735737.6|736736.8|735229.1|24
1639066330000|2021-12-09 16:12:10|737236|735236|737223.3|735223.3|737242.7|735242.7|737220.5|735220.5|28
1639066340000|2021-12-09 16:12:20|737220.9|735220.9|737357.2|735357.2|737384.7|735877.9|736872|735204.4|31
1639066350000|2021-12-09 16:12:30|737356.6|735356.6|736864.7|735864.7|737394.1|735878.6|736853|735356.6|27
1639066360000|2021-12-09 16:12:40|736868.7|735868.7|737352.2|735352.2|737367|735868.7|736856.3|735351.1|16
1639066370000|2021-12-09 16:12:50|737349.2|735349.2|737358.4|735358.4|737358.4|735358.4|737349.2|735349.2|10
1639066380000|2021-12-09 16:13:00|737354.5|735354.5|737354.7|735354.7|737377.8|735377.8|737351|735351|27
1639066390000|2021-12-09 16:13:10|737351.8|735351.8|737360.2|735360.2|737366.8|735366.8|737351.8|735351.8|20
1639066400000|2021-12-09 16:13:20|737359.5|735359.5|736961.6|735961.6|737384.3|735982.1|736870.7|735359.5|33
1639066410000|2021-12-09 16:13:30|736966|735966|736966.1|735966.1|737460|735984|736952.4|735460|33
1639066420000|2021-12-09 16:13:40|736970.4|735970.4|736963|735963|737467.4|735970.4|736953.1|735447.3|25
1639066430000|2021-12-09 16:13:50|736958.7|735958.7|736986.3|735986.3|737472|735988.4|736958.3|735459.4|23
1639066440000|2021-12-09 16:14:00|736986.4|735986.4|736974.6|735974.6|736997.4|735997.4|736971.1|735971.1|17
1639066450000|2021-12-09 16:14:10|736975.4|735975.4|736960.2|735960.2|736978.7|735978.7|736960.2|735960.2|17
1639066460000|2021-12-09 16:14:20|736957|735957|736900.6|735900.6|737431.4|735957.1|736900.6|735404.6|22
1639066470000|2021-12-09 16:14:30|737459.7|735459.7|736974.2|735974.2|737480.1|735976|736973.6|735457.1|25
1639066480000|2021-12-09 16:14:40|736970.9|735970.9|736968.6|735968.6|737460|735975.5|736960|735453.6|27
1639066490000|2021-12-09 16:14:50|736965.9|735965.9|736972.1|735972.1|736972.1|735972.1|736944.7|735944.7|23
1639066500000|2021-12-09 16:15:00|736968.8|735968.8|737442.1|735442.1|737442.2|735970.4|736933.9|735433.1|27
1639066510000|2021-12-09 16:15:10|737437|735437|737443.5|735443.5|737443.5|735443.5|737431.3|735431.3|23
1639066520000|2021-12-09 16:15:20|737459.7|735459.7|736970.7|735970.7|737478.3|735978.6|736951.3|735444.3|31
1639066530000|2021-12-09 16:15:30|736971.5|735971.5|736977.5|735977.5|736985|735985|736968.2|735968.2|28
1639066540000|2021-12-09 16:15:40|736980.8|735980.8|736970.3|735970.3|736984.7|735984.7|736970.3|735970.3|30
1639066550000|2021-12-09 16:15:50|736974.9|735974.9|736967.6|735967.6|736974.9|735974.9|736964|735964|22
1639066560000|2021-12-09 16:16:00|736973|735973|736986.7|735986.7|736989.7|735989.7|736964.5|735964.5|28
1639066570000|2021-12-09 16:16:10|736986.6|735986.6|736985.8|735985.8|736990.7|735990.7|736983.3|735983.3|21
1639066580000|2021-12-09 16:16:20|736990.2|735990.2|736983.5|735983.5|736991.5|735991.5|736983.5|735983.5|16
1639066590000|2021-12-09 16:16:30|736985.3|735985.3|736972.7|735972.7|736986.9|735986.9|736972.7|735972.7|13
1639066600000|2021-12-09 16:16:40|736973.3|735973.3|737539.5|735539.5|737542.5|735973.8|736973.2|735524.7|25
1639066610000|2021-12-09 16:16:50|737541|735541|736977|735977|737561.6|735999.9|736977|735488.4|28
1639066620000|2021-12-09 16:17:00|736983.4|735983.4|737518.8|735518.8|737524.1|735983.8|736983.4|735482.1|27
1639066630000|2021-12-09 16:17:10|737514.9|735514.9|737482.8|735482.8|737544.2|735996.3|736986.8|735464.4|21
1639066640000|2021-12-09 16:17:20|737480.7|735480.7|737061.8|736061.8|737497.5|736061.8|736988.6|735475.7|28
1639066650000|2021-12-09 16:17:30|737053.7|736053.7|737059.6|736059.6|737067.5|736067.5|737050.1|736050.1|27
1639066660000|2021-12-09 16:17:40|737067.5|736067.5|737088.1|736088.1|737088.1|736088.1|737053.7|736053.7|28
1639066670000|2021-12-09 16:17:50|737088.2|736088.2|737073.8|736073.8|737089.1|736089.1|737071.4|736071.4|19
1639066680000|2021-12-09 16:18:00|737075.2|736075.2|737174.4|736174.4|737174.4|736174.4|737046.8|736046.8|30
1639066690000|2021-12-09 16:18:10|737187.6|736187.6|737192.1|736192.1|737200.1|736200.1|737180.3|736180.3|30
1639066700000|2021-12-09 16:18:20|737178.3|736178.3|737176|736176|737205.4|736205.4|737176|736176|30
1639066710000|2021-12-09 16:18:30|737162.2|736162.2|737164.9|736164.9|737178.7|736178.7|737157.2|736157.2|20
1639066720000|2021-12-09 16:18:40|737166.3|736166.3|737246.2|736246.2|737281.9|736281.9|737166.3|736166.3|20
1639066730000|2021-12-09 16:18:50|737246.4|736246.4|737254|736254|737263.6|736263.6|737235.9|736235.9|22
1639066740000|2021-12-09 16:19:00|737253.9|736253.9|737255.7|736255.7|737258|736258|737252.2|736252.2|17
1639066750000|2021-12-09 16:19:10|737256.1|736256.1|737264.4|736264.4|737266|736266|737231.6|736231.6|26
1639066760000|2021-12-09 16:19:20|737278|736278|737267.7|736267.7|737278|736278|737261.1|736261.1|27
1639066770000|2021-12-09 16:19:30|737265.3|736265.3|737279.7|736279.7|737280.6|736280.6|737262.5|736262.5|23
1639066780000|2021-12-09 16:19:40|737280.2|736280.2|737273.2|736273.2|737280.5|736280.5|737257.3|736257.3|17
1639066790000|2021-12-09 16:19:50|737274|736274|737276.5|736276.5|737285.4|736285.4|737270.8|736270.8|22
1639066800000|2021-12-09 16:20:00|737262.7|736262.7|737250.5|736250.5|737282.2|736282.2|737245.2|736245.2|31
1639066810000|2021-12-09 16:20:10|737252|736252|737252.2|736252.2|737267.3|736267.3|737241.9|736241.9|25
1639066820000|2021-12-09 16:20:20|737238.7|736238.7|737290.8|736290.8|737822.8|736322.6|737238.7|735795.1|27
1639066830000|2021-12-09 16:20:30|737295|736295|737291|736291|737798.1|736295|737218.6|735793.4|19
1639066840000|2021-12-09 16:20:40|737290.5|736290.5|737264.1|736264.1|737779.1|736292.8|737229.9|735767.4|22
1639066850000|2021-12-09 16:20:50|737263.9|736263.9|737749.5|735749.5|737752.3|736263.9|737239.8|735725.5|21
1639066860000|2021-12-09 16:21:00|737751.5|735751.5|737232.7|736232.7|737759.1|736255.9|737229.3|735751.5|18
1639066870000|2021-12-09 16:21:10|737231.2|736231.2|737744.1|735744.1|737744.1|736246.1|737221.5|735720.1|21
1639066880000|2021-12-09 16:21:20|737738.4|735738.4|737150.6|736150.6|737742|736171.2|737144.5|735691.3|27
1639066890000|2021-12-09 16:21:30|737172.5|736172.5|737133.8|736133.8|737172.5|736172.5|737133.8|736133.8|22
1639066900000|2021-12-09 16:21:40|737135.8|736135.8|737243.5|736243.5|737794|736288|737135.1|735732.9|27
1639066910000|2021-12-09 16:21:50|737733.1|735733.1|737733|735733|737761.8|736282.3|737244.8|735717.6|30
1639066920000|2021-12-09 16:22:00|737187.4|736187.4|737179.8|736179.8|737703.6|736196.4|737172.9|735656|27
1639066930000|2021-12-09 16:22:10|737179.9|736179.9|737162.1|736162.1|737205.6|736205.6|737158.9|736158.9|27
1639066940000|2021-12-09 16:22:20|737167.7|736167.7|737825.5|735825.5|737896.2|736184.7|737160.4|735811.3|31
1639066950000|2021-12-09 16:22:30|737825.2|735825.2|737749|735749|737828.6|735828.6|737745.6|735745.6|23
1639066960000|2021-12-09 16:22:40|737748.4|735748.4|737734.7|735734.7|737748.4|735748.4|737731.4|735731.4|27
1639066970000|2021-12-09 16:22:50|737739.2|735739.2|737222.3|736222.3|737739.2|736229.6|737212.7|735722.8|28
1639066980000|2021-12-09 16:23:00|737214.9|736214.9|737327.4|736327.4|737863.3|736344.4|737214.7|735806.2|32
1639066990000|2021-12-09 16:23:10|737817.4|735817.4|737753|735753|737818.8|736298.8|737270.4|735748.2|22
1639067000000|2021-12-09 16:23:20|737740.3|735740.3|737829.7|735829.7|737837.5|736389.3|737341|735738.2|30
1639067010000|2021-12-09 16:23:30|737818.3|735818.3|737793.7|735793.7|737826.1|735826.1|737783.1|735783.1|20
1639067020000|2021-12-09 16:23:40|737791.2|735791.2|737782.2|735782.2|737798.7|736291.6|737291.6|735775|25
1639067030000|2021-12-09 16:23:50|737782.3|735782.3|737252.4|736252.4|737783.8|736254.1|737246.6|735738|30
1639067040000|2021-12-09 16:24:00|737253.5|736253.5|737217.7|736217.7|737742.5|736258.9|737216.8|735729.4|22
1639067050000|2021-12-09 16:24:10|737219.7|736219.7|737204.7|736204.7|737221.6|736221.6|737189.1|736189.1|18
1639067060000|2021-12-09 16:24:20|737203.4|736203.4|737240|736240|737241.5|736241.5|737203.4|736203.4|24
1639067070000|2021-12-09 16:24:30|737236.7|736236.7|737843.8|735843.8|737843.8|736243.5|737203.8|735825.6|25
1639067080000|2021-12-09 16:24:40|737838.5|735838.5|737801.9|735801.9|737841.4|736351.8|737300.2|735785.8|34
1639067090000|2021-12-09 16:24:50|737801.8|735801.8|737246.5|736246.5|737802|736249.9|737232.7|735742.1|31
1639067100000|2021-12-09 16:25:00|737248.1|736248.1|737739.7|735739.7|737758.5|736248.1|737246.3|735733.4|28
1639067110000|2021-12-09 16:25:10|737736.5|735736.5|737209.5|736209.5|737764.2|736273.5|737207.6|735735.4|30
1639067120000|2021-12-09 16:25:20|737212.7|736212.7|737349.5|736349.5|737349.6|736349.6|737206.8|736206.8|25
1639067130000|2021-12-09 16:25:30|737365.4|736365.4|737357.4|736357.4|737365.4|736365.4|737330.4|736330.4|30
1639067140000|2021-12-09 16:25:40|737364.7|736364.7|737361.8|736361.8|737385.9|736385.9|737356.3|736356.3|21
1639067150000|2021-12-09 16:25:50|737345.9|736345.9|737375|736375|737375.9|736375.9|737345.9|736345.9|19
1639067160000|2021-12-09 16:26:00|737353.8|736353.8|737398.7|736398.7|737413|736413|737348.3|736348.3|30
1639067170000|2021-12-09 16:26:10|737395.4|736395.4|737376|736376|737402.1|736402.1|737368.4|736368.4|21
1639067180000|2021-12-09 16:26:20|737373.3|736373.3|737379.3|736379.3|737383.5|736383.5|737371.5|736371.5|28
1639067190000|2021-12-09 16:26:30|737374.9|736374.9|737368.9|736368.9|737379.2|736379.2|737359.4|736359.4|17
1639067200000|2021-12-09 16:26:40|737360.4|736360.4|737361.2|736361.2|737371.8|736371.8|737356.7|736356.7|20
1639067210000|2021-12-09 16:26:50|737361.4|736361.4|737252|736252|737763|736365.1|737243.5|735763|21
1639067220000|2021-12-09 16:27:00|737252.6|736252.6|737277.5|736277.5|737342.8|736342.8|737242.6|736242.6|23
1639067230000|2021-12-09 16:27:10|737276.9|736276.9|737288.6|736288.6|737307.6|736307.6|737276.7|736276.7|25
1639067240000|2021-12-09 16:27:20|737303.4|736303.4|737295.4|736295.4|737306.3|736306.3|737282.2|736282.2|21
1639067250000|2021-12-09 16:27:30|737296.6|736296.6|737273.6|736273.6|737298.6|736298.6|737272.5|736272.5|20
1639067260000|2021-12-09 16:27:40|737272.1|736272.1|737271.8|736271.8|737289.2|736289.2|737263.9|736263.9|20
1639067270000|2021-12-09 16:27:50|737268.5|736268.5|737279|736279|737288.6|736288.6|737268.5|736268.5|15
1639067280000|2021-12-09 16:28:00|737279.2|736279.2|737281.3|736281.3|737297.3|736297.3|737270|736270|18
1639067290000|2021-12-09 16:28:10|737283.7|736283.7|737281.4|736281.4|737283.7|736283.7|737276|736276|21
1639067300000|2021-12-09 16:28:20|737282.2|736282.2|737296.3|736296.3|737761.1|736300.3|737262.4|735760|18
1639067310000|2021-12-09 16:28:30|737290.6|736290.6|737286.6|736286.6|737299.7|736299.7|737284.7|736284.7|29
1639067320000|2021-12-09 16:28:40|737284.4|736284.4|737279.6|736279.6|737284.4|736284.4|737276.5|736276.5|18
1639067330000|2021-12-09 16:28:50|737280.5|736280.5|737299.1|736299.1|737301.5|736301.5|737277.1|736277.1|25
1639067340000|2021-12-09 16:29:00|737297.8|736297.8|737286.1|736286.1|737298.7|736298.7|737279.1|736279.1|25
1639067350000|2021-12-09 16:29:10|737290.4|736290.4|737285.6|736285.6|737290.4|736290.4|737276.4|736276.4|20
1639067360000|2021-12-09 16:29:20|737286.7|736286.7|737282.4|736282.4|737772.7|736297.8|737267.8|735772.7|24
1639067370000|2021-12-09 16:29:30|737281|736281|737276.8|736276.8|737288.7|736288.7|737262.6|736262.6|27
1639067380000|2021-12-09 16:29:40|737278|736278|737269.6|736269.6|737305.7|736305.7|737240.4|736240.4|25
1639067390000|2021-12-09 16:29:50|737268.3|736268.3|737267.2|736267.2|737278.4|736278.4|737254.3|736254.3|24
1639067400000|2021-12-09 16:30:00|737262.7|736262.7|737276.3|736276.3|737280|736280|737239.7|736239.7|34
1639067410000|2021-12-09 16:30:10|737277.8|736277.8|737278.7|736278.7|737286|736286|737258.9|736258.9|33
1639067420000|2021-12-09 16:30:20|737279.8|736279.8|737259.9|736259.9|737279.8|736279.8|737254.6|736254.6|20
1639067430000|2021-12-09 16:30:30|737264.9|736264.9|737277.3|736277.3|737287.6|736287.6|737264.9|736264.9|24
1639067440000|2021-12-09 16:30:40|737276.2|736276.2|737278.4|736278.4|737280.3|736280.3|737264.9|736264.9|28
1639067450000|2021-12-09 16:30:50|737273.8|736273.8|737343.6|736343.6|737343.6|736343.6|737273.8|736273.8|21
1639067460000|2021-12-09 16:31:00|737342.7|736342.7|737361.6|736361.6|737361.6|736361.6|737329|736329|25
1639067470000|2021-12-09 16:31:10|737357.1|736357.1|737357.9|736357.9|737363.5|736363.5|737342.5|736342.5|14
1639067480000|2021-12-09 16:31:20|737358.6|736358.6|737347.1|736347.1|737358.6|736358.6|737341.9|736341.9|17
1639067490000|2021-12-09 16:31:30|737345.7|736345.7|737352.8|736352.8|737358.8|736358.8|737342.1|736342.1|18
1639067500000|2021-12-09 16:31:40|737353.9|736353.9|737353.5|736353.5|737355.9|736355.9|737340.7|736340.7|10
1639067510000|2021-12-09 16:31:50|737353|736353|737346.1|736346.1|737853.3|736359.1|737343|735834.2|24
1639067520000|2021-12-09 16:32:00|737345.3|736345.3|737349.6|736349.6|737358|736358|737345.3|736345.3|18
1639067530000|2021-12-09 16:32:10|737348|736348|737856.7|735856.7|737866.8|736377.7|737341.3|735842.3|26
1639067540000|2021-12-09 16:32:20|737863.5|735863.5|737890|735890|737892.5|736376|737376|735836.7|26
1639067550000|2021-12-09 16:32:30|737888.6|735888.6|737395|736395|737893.6|736395|737387.4|735882.1|22
1639067560000|2021-12-09 16:32:40|737383|736383|737404.6|736404.6|737404.6|736404.6|737383|736383|23
1639067570000|2021-12-09 16:32:50|737408.8|736408.8|737410.9|736410.9|737426.1|736426.1|737392.9|736392.9|17
1639067580000|2021-12-09 16:33:00|737409.4|736409.4|737399.3|736399.3|737422.2|736422.2|737392.7|736392.7|23
1639067590000|2021-12-09 16:33:10|737401.3|736401.3|737402.2|736402.2|737417.3|736417.3|737386.2|736386.2|20
1639067600000|2021-12-09 16:33:20|737403.4|736403.4|737420.1|736420.1|737421|736421|737395|736395|9
1639067610000|2021-12-09 16:33:30|737419.6|736419.6|737425.9|736425.9|737429.2|736429.2|737411.9|736411.9|15
1639067620000|2021-12-09 16:33:40|737411.5|736411.5|737487.6|736487.6|737487.6|736487.6|737405|736405|4
1639067630000|2021-12-09 16:33:50|737492|736492|737452.3|736452.3|737501|736501|737446.5|736446.5|17
1639067640000|2021-12-09 16:34:00|737451.8|736451.8|737450.2|736450.2|737950.5|736462.7|737407.5|735950.5|26
1639067650000|2021-12-09 16:34:10|737453.9|736453.9|737914.7|735914.7|737927.4|736470|737444.5|735914.7|28
1639067660000|2021-12-09 16:34:20|737914.4|735914.4|737916.8|735916.8|737919|735919|737897.5|735897.5|29
1639067670000|2021-12-09 16:34:30|737913.3|735913.3|737912.4|735912.4|737920.3|735920.3|737894.3|735894.3|24
1639067680000|2021-12-09 16:34:40|737910.7|735910.7|737460.8|736460.8|737916.6|736463.8|737415|735909.6|23
1639067690000|2021-12-09 16:34:50|737458.1|736458.1|737448.4|736448.4|737461.9|736461.9|737440.4|736440.4|24
1639067700000|2021-12-09 16:35:00|737446|736446|737466|736466|737475.2|736475.2|737446|736446|24
1639067710000|2021-12-09 16:35:10|737466.3|736466.3|737943.5|735943.5|737949.7|736469.7|737418.1|735943.5|25
1639067720000|2021-12-09 16:35:20|737949.8|735949.8|737461.1|736461.1|737956.2|736492.8|737432|735948.3|25
1639067730000|2021-12-09 16:35:30|737462.7|736462.7|737461.5|736461.5|737464.3|736464.3|737459.3|736459.3|17
1639067740000|2021-12-09 16:35:40|737460.7|736460.7|737455.7|736455.7|737465.4|736465.4|737455.7|736455.7|12
1639067750000|2021-12-09 16:35:50|737456.8|736456.8|737438.6|736438.6|737458.7|736458.7|737438.6|736438.6|18
1639067760000|2021-12-09 16:36:00|737451.8|736451.8|737450.8|736450.8|737459.7|736459.7|737438.7|736438.7|23
1639067770000|2021-12-09 16:36:10|737943.4|735943.4|737490.4|736490.4|737951.4|736490.4|737457.1|735943.4|16
1639067780000|2021-12-09 16:36:20|737479.6|736479.6|737474.8|736474.8|737487.7|736487.7|737474.4|736474.4|19
1639067790000|2021-12-09 16:36:30|737478.8|736478.8|737451.9|736451.9|737480|736480|737451.9|736451.9|22
1639067800000|2021-12-09 16:36:40|737410.7|736410.7|737450.2|736450.2|737944.3|736450.2|737403.7|735925.1|28
1639067810000|2021-12-09 16:36:50|737448.9|736448.9|737874.5|735874.5|737874.5|736457.9|737385.8|735874.3|24
1639067820000|2021-12-09 16:37:00|737883|735883|737426.9|736426.9|737948|736429.5|737409.9|735881.8|17
1639067830000|2021-12-09 16:37:10|737905|735905|737386|736386|737919.3|736407.5|737386|735859.8|18
1639067840000|2021-12-09 16:37:20|737390.1|736390.1|737385.6|736385.6|737890.4|736392|737379.8|735874.1|26
1639067850000|2021-12-09 16:37:30|737374.6|736374.6|737317.3|736317.3|737817.3|736383.5|737316.4|735810.7|15
1639067860000|2021-12-09 16:37:40|737314.9|736314.9|737306.5|736306.5|737811.2|736318.5|737298.3|735796.1|14
1639067870000|2021-12-09 16:37:50|737304.2|736304.2|737314.4|736314.4|737321.2|736321.2|737304.2|736304.2|8
1639067880000|2021-12-09 16:38:00|737315.1|736315.1|737324.2|736324.2|737327.5|736327.5|737289.5|736289.5|7
1639067890000|2021-12-09 16:38:10|737323.3|736323.3|737830|735830|737832.5|736323.3|737323.3|735813.7|12
1639067900000|2021-12-09 16:38:20|737830.5|735830.5|737347.8|736347.8|737835.2|736364.4|737347.8|735824.6|14
1639067910000|2021-12-09 16:38:30|737363.6|736363.6|737386.6|736386.6|737386.6|736386.6|737357.9|736357.9|16
1639067920000|2021-12-09 16:38:40|737367.7|736367.7|737349.4|736349.4|737848.4|736377.1|737347.4|735824.5|19
1639067930000|2021-12-09 16:38:50|737824.3|735824.3|737873.1|735873.1|737873.1|735873.1|737823.6|735823.6|15
1639067940000|2021-12-09 16:39:00|737863.5|735863.5|737863.3|735863.3|737863.5|735863.5|737851.6|735851.6|15
1639067950000|2021-12-09 16:39:10|737862.6|735862.6|737331.6|736331.6|737863|736335.8|737331.6|735847.2|16
1639067960000|2021-12-09 16:39:20|737333.2|736333.2|737345|736345|737360.7|736360.7|737322.3|736322.3|19
1639067970000|2021-12-09 16:39:30|737342.5|736342.5|737876.6|735876.6|737876.6|736344.3|737322.8|735845.9|16
1639067980000|2021-12-09 16:39:40|737875.3|735875.3|737352.4|736352.4|737875.3|736353.5|737330.7|735834.5|12
1639067990000|2021-12-09 16:39:50|737351.7|736351.7|737853.3|735853.3|737856.5|736372.2|737351.7|735819.8|22
1639068000000|2021-12-09 16:40:00|737842.1|735842.1|737355|736355|737855.4|736356.8|737335.3|735825.7|22
1639068010000|2021-12-09 16:40:10|737345.2|736345.2|737314.6|736314.6|737354.8|736354.8|737314.6|736314.6|8
1639068020000|2021-12-09 16:40:20|737336.1|736336.1|737355.2|736355.2|737355.2|736355.2|737336.1|736336.1|17
1639068030000|2021-12-09 16:40:30|737355.1|736355.1|737346.7|736346.7|737356.6|736356.6|737344.1|736344.1|11
1639068040000|2021-12-09 16:40:40|737329.4|736329.4|737357.5|736357.5|737366.4|736366.4|737329.4|736329.4|18
1639068050000|2021-12-09 16:40:50|737360.6|736360.6|737371.7|736371.7|737385.5|736385.5|737359.3|736359.3|13
1639068060000|2021-12-09 16:41:00|737361.3|736361.3|737372|736372|737376.5|736376.5|737361.3|736361.3|10
1639068070000|2021-12-09 16:41:10|737373.1|736373.1|737369.7|736369.7|737384.5|736384.5|737364.9|736364.9|14
1639068080000|2021-12-09 16:41:20|737370.2|736370.2|737379.6|736379.6|737386.9|736386.9|737363|736363|23
1639068090000|2021-12-09 16:41:30|737378.4|736378.4|737374.3|736374.3|737386|736386|737374|736374|12
1639068100000|2021-12-09 16:41:40|737385.1|736385.1|737381.1|736381.1|737385.2|736385.2|737367.4|736367.4|16
1639068110000|2021-12-09 16:41:50|737377.8|736377.8|737358.8|736358.8|737386.5|736386.5|737357.2|736357.2|14
1639068120000|2021-12-09 16:42:00|737358.5|736358.5|737357.3|736357.3|737370|736370|737352.8|736352.8|22
1639068130000|2021-12-09 16:42:10|737352.2|736352.2|737397.6|736397.6|737399|736399|737352.2|736352.2|21
1639068140000|2021-12-09 16:42:20|737389.7|736389.7|737852.9|735852.9|737854.1|736390.7|737350.1|735842|12
1639068150000|2021-12-09 16:42:30|737848.7|735848.7|737847.8|735847.8|737857.6|735857.6|737840.9|735840.9|24
1639068160000|2021-12-09 16:42:40|737845.9|735845.9|737863|735863|737864.5|735864.5|737842|735842|29
1639068170000|2021-12-09 16:42:50|737854.5|735854.5|737371.2|736371.2|737883.3|736380.8|737366.4|735854.5|34
1639068180000|2021-12-09 16:43:00|737365.5|736365.5|737897.7|735897.7|737900.9|736379.8|737364.1|735873.9|33
1639068190000|2021-12-09 16:43:10|737903.1|735903.1|737896|735896|737911.6|735911.6|737896|735896|17
1639068200000|2021-12-09 16:43:20|737897.7|735897.7|737866.3|735866.3|737917.2|735917.2|737855.4|735855.4|19
1639068210000|2021-12-09 16:43:30|737345.6|736345.6|737862.2|735862.2|737875.2|736356.8|737342.5|735862.2|18
1639068220000|2021-12-09 16:43:40|737861.5|735861.5|737836.1|735836.1|737868.1|735868.1|737828.3|735828.3|23
1639068230000|2021-12-09 16:43:50|737836.9|735836.9|737835.5|735835.5|737852.5|735852.5|737827.3|735827.3|12
1639068240000|2021-12-09 16:44:00|737836|735836|737377.4|736377.4|737887.4|736382.6|737366.5|735836|22
1639068250000|2021-12-09 16:44:10|737382|736382|737375.9|736375.9|737383.8|736383.8|737374.4|736374.4|12
1639068260000|2021-12-09 16:44:20|737379|736379|737873.8|735873.8|737877.1|736384.1|737360.6|735864.4|18
1639068270000|2021-12-09 16:44:30|737868.5|735868.5|737861.9|735861.9|737872.1|735872.1|737861.9|735861.9|12
1639068280000|2021-12-09 16:44:40|737863.9|735863.9|737845.8|735845.8|737865.1|735865.1|737844|735844|22
1639068290000|2021-12-09 16:44:50|737855.9|735855.9|737856.3|735856.3|737856.3|735856.3|737851|735851|10
1639068300000|2021-12-09 16:45:00|737856.5|735856.5|737373.5|736373.5|737863.7|736376.4|737363.6|735850.6|19
1639068310000|2021-12-09 16:45:10|737369.6|736369.6|737371.1|736371.1|737371.1|736371.1|737340.5|736340.5|21
1639068320000|2021-12-09 16:45:20|737377.5|736377.5|737376.4|736376.4|737383.6|736383.6|737372.4|736372.4|19
1639068330000|2021-12-09 16:45:30|737372.5|736372.5|737373.7|736373.7|737373.7|736373.7|737368.8|736368.8|10
1639068340000|2021-12-09 16:45:40|737373.8|736373.8|737353|736353|737377.5|736377.5|737347.4|736347.4|18
1639068350000|2021-12-09 16:45:50|737349.5|736349.5|737848.9|735848.9|737848.9|736352.6|737345.2|735832.2|21
1639068360000|2021-12-09 16:46:00|737836.7|735836.7|737835.7|735835.7|737838.1|735838.1|737828.5|735828.5|19
1639068370000|2021-12-09 16:46:10|737836.3|735836.3|737856.9|735856.9|737859.5|735859.5|737827.7|735827.7|23
1639068380000|2021-12-09 16:46:20|737858.3|735858.3|737380.7|736380.7|737865.5|736382.3|737367.9|735855.1|24
1639068390000|2021-12-09 16:46:30|737380.4|736380.4|737254|736254|737758.1|736380.4|737248|735758.1|12
1639068400000|2021-12-09 16:46:40|737252.8|736252.8|737239.1|736239.1|737254|736254|737234.8|736234.8|13
1639068410000|2021-12-09 16:46:50|737243.2|736243.2|737231.5|736231.5|737246.1|736246.1|737225.1|736225.1|13
1639068420000|2021-12-09 16:47:00|737237.2|736237.2|737737.1|735737.1|737769.9|736262.7|737233.4|735735.6|15
1639068430000|2021-12-09 16:47:10|737754.9|735754.9|737255.8|736255.8|737763|736257.5|737253.6|735754.9|6
1639068440000|2021-12-09 16:47:20|737252.2|736252.2|737716.8|735716.8|737716.8|736252.2|737240.2|735709.2|17
1639068450000|2021-12-09 16:47:30|737712.8|735712.8|737688.2|735688.2|737730.3|736199.5|737168.1|735665.8|32
1639068460000|2021-12-09 16:47:40|737188.4|736188.4|737260.7|736260.7|737743|736262|737188.4|735697.3|31
1639068470000|2021-12-09 16:47:50|737261.3|736261.3|737283.1|736283.1|737287.7|736287.7|737261.2|736261.2|12
1639068480000|2021-12-09 16:48:00|737282.8|736282.8|737283.9|736283.9|737296.1|736296.1|737279.5|736279.5|16
1639068490000|2021-12-09 16:48:10|737283.5|736283.5|737283.5|736283.5|737283.5|736283.5|737283.5|736283.5|1
1639068500000|2021-12-09 16:48:20|737286.5|736286.5|737766.9|735766.9|737771.9|736287.5|737283.2|735749.3|12
1639068510000|2021-12-09 16:48:30|737771.9|735771.9|737757.1|735757.1|737771.9|736259.6|737247.1|735748.7|24
1639068520000|2021-12-09 16:48:40|737265.2|736265.2|737253.2|736253.2|737752.7|736266.7|737248.3|735737.1|19
1639068530000|2021-12-09 16:48:50|737253.4|736253.4|737729.4|735729.4|737729.4|736253.9|737238.5|735729.4|13
1639068540000|2021-12-09 16:49:00|737730.5|735730.5|737226.3|736226.3|737734|736236.7|737216.1|735717.9|26
1639068550000|2021-12-09 16:49:10|737225.1|736225.1|737903.6|735903.6|737966.4|736496.4|737225.1|735903.6|31
1639068560000|2021-12-09 16:49:20|737862.5|735862.5|737908|735908|737910.6|736411.4|737390.8|735862.5|24
1639068570000|2021-12-09 16:49:30|737903.8|735903.8|737488.8|736488.8|737922.3|736512.7|737476.5|735903.8|25
1639068580000|2021-12-09 16:49:40|737489.1|736489.1|737498.3|736498.3|737511.7|736511.7|737481.6|736481.6|32
1639068590000|2021-12-09 16:49:50|737492.9|736492.9|737482.3|736482.3|737503.9|736503.9|737466.8|736466.8|25
1639068600000|2021-12-09 16:50:00|737482.1|736482.1|737477.9|736477.9|737482.3|736482.3|737457.7|736457.7|20
1639068610000|2021-12-09 16:50:10|737482|736482|737479.2|736479.2|737484.5|736484.5|737466.6|736466.6|23
1639068620000|2021-12-09 16:50:20|737480.7|736480.7|737451.3|736451.3|737941.8|736481.7|737451.3|735927.6|22
1639068630000|2021-12-09 16:50:30|737451.1|736451.1|737910.7|735910.7|737945.1|736451.1|737421.7|735910.7|25
1639068640000|2021-12-09 16:50:40|737910.6|735910.6|737886.4|735886.4|737921.5|736397.3|737397.3|735871.5|25
1639068650000|2021-12-09 16:50:50|737887.2|735887.2|737881.2|735881.2|737890.6|735890.6|737881.2|735881.2|21
1639068660000|2021-12-09 16:51:00|737868.9|735868.9|738036|736036|738053.1|736053.1|737868.9|735868.9|25
1639068670000|2021-12-09 16:51:10|738050.4|736050.4|738026.4|736026.4|738050.4|736546.2|737516.1|735987.1|29
1639068680000|2021-12-09 16:51:20|738020.5|736020.5|738006.2|736006.2|738024.6|736529.5|737506.9|736006.2|27
1639068690000|2021-12-09 16:51:30|738023.7|736023.7|737966.4|735966.4|738023.7|736512.4|737445.7|735966.4|30
1639068700000|2021-12-09 16:51:40|737469.9|736469.9|737396.4|736396.4|737922.4|736469.9|737396.4|735921.1|20
1639068710000|2021-12-09 16:51:50|737399.2|736399.2|737306.7|736306.7|737401.8|736401.8|737298|736298|26
1639068720000|2021-12-09 16:52:00|737310.3|736310.3|737305.2|736305.2|737310.3|736310.3|737274.5|736274.5|20
1639068730000|2021-12-09 16:52:10|737298.9|736298.9|737754.4|735754.4|737754.4|736298.9|737251.6|735754.4|19
1639068740000|2021-12-09 16:52:20|737753.8|735753.8|737249.9|736249.9|737753.8|736264.2|737224.4|735725.7|24
1639068750000|2021-12-09 16:52:30|737250.7|736250.7|737254.9|736254.9|737268.5|736268.5|737250.4|736250.4|27
1639068760000|2021-12-09 16:52:40|737255|736255|737263.4|736263.4|737271.6|736271.6|737255|736255|20
1639068770000|2021-12-09 16:52:50|737267.7|736267.7|737286.7|736286.7|737291.7|736291.7|737263.7|736263.7|21
1639068780000|2021-12-09 16:53:00|737286.8|736286.8|737286|736286|737288.3|736288.3|737285.6|736285.6|14
1639068790000|2021-12-09 16:53:10|737288|736288|737290.6|736290.6|737293.6|736293.6|737287.4|736287.4|15
1639068800000|2021-12-09 16:53:20|737292.8|736292.8|737285.4|736285.4|737293.3|736293.3|737285.4|736285.4|18
1639068810000|2021-12-09 16:53:30|737285.9|736285.9|737285|736285|737291|736291|737280.6|736280.6|14
1639068820000|2021-12-09 16:53:40|737284.2|736284.2|737288.6|736288.6|737294.6|736294.6|737283.7|736283.7|9
1639068830000|2021-12-09 16:53:50|737289.4|736289.4|737282.7|736282.7|737291.5|736291.5|737282.5|736282.5|21
1639068840000|2021-12-09 16:54:00|737283.4|736283.4|737284.1|736284.1|737289.2|736289.2|737282.9|736282.9|9
1639068850000|2021-12-09 16:54:10|737284.4|736284.4|737287.6|736287.6|737289.1|736289.1|737283.7|736283.7|14
1639068860000|2021-12-09 16:54:20|737287.8|736287.8|737268.8|736268.8|737287.8|736287.8|737259|736259|18
1639068870000|2021-12-09 16:54:30|737271.9|736271.9|737241.2|736241.2|737276.7|736276.7|737238|736238|19
1639068880000|2021-12-09 16:54:40|737238.9|736238.9|737176.8|736176.8|737238.9|736238.9|737166.3|736166.3|25
1639068890000|2021-12-09 16:54:50|737121.9|736121.9|737129.3|736129.3|737132.2|736132.2|737118.4|736118.4|19
1639068900000|2021-12-09 16:55:00|737126.9|736126.9|737118.5|736118.5|737133.4|736133.4|737118|736118|20
1639068910000|2021-12-09 16:55:10|737119.3|736119.3|737114.9|736114.9|737124.1|736124.1|737105.1|736105.1|19
1639068920000|2021-12-09 16:55:20|737112.8|736112.8|737528.5|735528.5|737544.7|736112.8|737104.1|735519.9|22
1639068930000|2021-12-09 16:55:30|737538.2|735538.2|737525.5|735525.5|737559.7|736051.1|737017|735502.3|31
1639068940000|2021-12-09 16:55:40|737537.3|735537.3|737057.3|736057.3|737551.4|736066.7|737054.7|735537.3|16
1639068950000|2021-12-09 16:55:50|737062.3|736062.3|737220.5|736220.5|737221.7|736221.7|737055.8|736055.8|27
1639068960000|2021-12-09 16:56:00|737220.1|736220.1|737191.6|736191.6|737717.7|736240.2|737191.6|735712.9|24
1639068970000|2021-12-09 16:56:10|737191.4|736191.4|737632.3|735632.3|737654.9|736212.5|737132.9|735632.3|22
1639068980000|2021-12-09 16:56:20|737150.5|736150.5|737135.1|736135.1|737150.5|736150.5|737135.1|736135.1|21
1639068990000|2021-12-09 16:56:30|737134.9|736134.9|737069.9|736069.9|737635.1|736134.9|737069.9|735570|32
1639069000000|2021-12-09 16:56:40|737076.4|736076.4|737567.6|735567.6|737570.4|736076.4|737061.6|735552.2|30
1639069010000|2021-12-09 16:56:50|737565.7|735565.7|737068.6|736068.6|737588.2|736079.4|737054.7|735554.8|23
1639069020000|2021-12-09 16:57:00|737069.1|736069.1|737075.3|736075.3|737077.3|736077.3|737055.6|736055.6|18
1639069030000|2021-12-09 16:57:10|737075.9|736075.9|737088|736088|737578.4|736093.8|737072.7|735578.4|20
1639069040000|2021-12-09 16:57:20|737087.2|736087.2|737096.9|736096.9|737102.2|736102.2|737087.2|736087.2|12
1639069050000|2021-12-09 16:57:30|737097.2|736097.2|737093.3|736093.3|737097.9|736097.9|737066.6|736066.6|31
1639069060000|2021-12-09 16:57:40|737096.5|736096.5|737090.2|736090.2|737585.8|736097.3|737074|735585.8|25
1639069070000|2021-12-09 16:57:50|737094.1|736094.1|737168.3|736168.3|737664.4|736169.7|737079.4|735650|25
1639069080000|2021-12-09 16:58:00|737164.8|736164.8|737640.5|735640.5|737652.6|736164.8|737125.7|735627.5|19
1639069090000|2021-12-09 16:58:10|737651.6|735651.6|737130.8|736130.8|737651.6|736150.9|737125.7|735651.6|22
1639069100000|2021-12-09 16:58:20|737131.2|736131.2|737595.8|735595.8|737638.2|736131.2|737082.1|735576.5|28
1639069110000|2021-12-09 16:58:30|737584.1|735584.1|737636.2|735636.2|737636.2|736118.8|737068|735562.8|33
1639069120000|2021-12-09 16:58:40|737639.6|735639.6|737649.2|735649.2|737650|736151.3|737143|735625.2|24
1639069130000|2021-12-09 16:58:50|737648.7|735648.7|737635.8|735635.8|737651.5|735651.5|737632.3|735632.3|21
1639069140000|2021-12-09 16:59:00|737639|735639|737651.8|735651.8|737652.9|735652.9|737630.9|735630.9|27
1639069150000|2021-12-09 16:59:10|737647.6|735647.6|737707.4|735707.4|737710.4|735710.4|737647.6|735647.6|23
1639069160000|2021-12-09 16:59:20|737707.6|735707.6|737705.2|735705.2|737708.5|736189.7|737187.4|735685.2|26
1639069170000|2021-12-09 16:59:30|737706.2|735706.2|737631.9|735631.9|737735.6|736209.1|737209.1|735628.1|26
1639069180000|2021-12-09 16:59:40|737634|735634|737116.6|736116.6|737634|736132.3|737091.2|735634|27
1639069190000|2021-12-09 16:59:50|737117.1|736117.1|737144|736144|737147.6|736147.6|737103.5|736103.5|18
1639069200000|2021-12-09 17:00:00|737646|735646|737120.5|736120.5|737664|736124|737115.2|735597.5|26
1639069210000|2021-12-09 17:00:10|737109.6|736109.6|737628.4|735628.4|737634.9|736116.6|737106.6|735621.8|20
1639069220000|2021-12-09 17:00:20|737628.2|735628.2|737119.1|736119.1|737642|736130.6|737107.5|735612.7|25
1639069230000|2021-12-09 17:00:30|737627|735627|737641.5|735641.5|737661.8|735661.8|737617.9|735617.9|20
1639069240000|2021-12-09 17:00:40|737646.7|735646.7|737618.6|735618.6|737650.6|735650.6|737616.8|735616.8|18
1639069250000|2021-12-09 17:00:50|737625.8|735625.8|737524|735524|737625.8|735625.8|737523.6|735523.6|27
1639069260000|2021-12-09 17:01:00|737531.7|735531.7|737548.7|735548.7|737562.6|735562.6|737529.6|735529.6|24
1639069270000|2021-12-09 17:01:10|737546.2|735546.2|737580.8|735580.8|737599.5|736092.9|737081.4|735538.9|22
1639069280000|2021-12-09 17:01:20|737577.3|735577.3|737567.7|735567.7|737592.2|736103.4|737095|735567.5|22
1639069290000|2021-12-09 17:01:30|737567.8|735567.8|737591|735591|737600.6|735600.6|737542|735542|24
1639069300000|2021-12-09 17:01:40|737590.2|735590.2|737520.5|735520.5|737590.3|736036.8|737036.8|735480|30
1639069310000|2021-12-09 17:01:50|737537.5|735537.5|737558.9|735558.9|737594.7|735594.7|737515.5|735515.5|32
1639069320000|2021-12-09 17:02:00|737570.5|735570.5|737490.7|735490.7|737570.5|735966.6|736946|735450.3|31
1639069330000|2021-12-09 17:02:10|737491|735491|737492.6|735492.6|737501.5|735501.5|737491|735491|19
1639069340000|2021-12-09 17:02:20|737493.1|735493.1|737513.5|735513.5|737523.7|735986|736926.7|735458.3|18
1639069350000|2021-12-09 17:02:30|737507|735507|737519.1|735519.1|737519.1|736009.5|737003.5|735470.8|24
1639069360000|2021-12-09 17:02:40|737514.9|735514.9|737355.1|735355.1|737514.9|735973.2|736954|735326.1|29
1639069370000|2021-12-09 17:02:50|737342.4|735342.4|737266.6|735266.6|737362.3|735362.3|737174.2|735174.2|27
1639069380000|2021-12-09 17:03:00|737269.5|735269.5|737362.9|735362.9|737378|735378|737269.5|735269.5|30
1639069390000|2021-12-09 17:03:10|737366.6|735366.6|737380.4|735380.4|737383.4|735383.4|737366.6|735366.6|15
1639069400000|2021-12-09 17:03:20|737380.6|735380.6|737379.7|735379.7|737383.7|735889|736878.8|735374.8|14
1639069410000|2021-12-09 17:03:30|737378.3|735378.3|737284.3|735284.3|737378.3|735378.3|737279.4|735279.4|14
1639069420000|2021-12-09 17:03:40|737310|735310|736857.5|735857.5|737375.5|735862.5|736845.9|735291.1|29
1639069430000|2021-12-09 17:03:50|736853.8|735853.8|736812|735812|737347.6|735853.8|736812|735304.2|12
1639069440000|2021-12-09 17:04:00|736811.1|735811.1|737354|735354|737367.9|735821.6|736809.8|735334|16
1639069450000|2021-12-09 17:04:10|737374.7|735374.7|737296.5|735296.5|737390|735847.2|736790.1|735295.5|25
1639069460000|2021-12-09 17:04:20|737296.7|735296.7|737555.4|735555.4|737572.7|735572.7|737296.7|735296.7|29
1639069470000|2021-12-09 17:04:30|737560.8|735560.8|737592.3|735592.3|737598|735598|737542.5|735542.5|23
1639069480000|2021-12-09 17:04:40|737590.9|735590.9|737582.6|735582.6|737598.2|735598.2|737572.3|735572.3|18
1639069490000|2021-12-09 17:04:50|737566.1|735566.1|737579.6|735579.6|737594.8|736089.8|737087.6|735566.1|16
1639069500000|2021-12-09 17:05:00|737579.5|735579.5|737112.5|736112.5|737612.4|736112.5|737073.3|735579.5|21
1639069510000|2021-12-09 17:05:10|737114.2|736114.2|737142.3|736142.3|737648.6|736144.9|737113.2|735648.3|13
1639069520000|2021-12-09 17:05:20|737145.4|736145.4|737240.7|736240.7|737754.2|736240.7|737137.5|735739.5|22
1639069530000|2021-12-09 17:05:30|737245.2|736245.2|737758.1|735758.1|737765.8|736245.2|737245.2|735710.9|25
1639069540000|2021-12-09 17:05:40|737758.7|735758.7|737778.9|735778.9|737778.9|736294.4|737268.5|735756.5|26
1639069550000|2021-12-09 17:05:50|737778.5|735778.5|737797|735797|737797|735797|737771.1|735771.1|19
1639069560000|2021-12-09 17:06:00|737795.7|735795.7|737327.6|736327.6|737795.7|736339.1|737317.5|735795.7|22
1639069570000|2021-12-09 17:06:10|737329.6|736329.6|737820.5|735820.5|737826.6|736330.1|737311.8|735816.4|17
1639069580000|2021-12-09 17:06:20|737806.6|735806.6|737816.5|735816.5|737817.4|735817.4|737802.9|735802.9|16
1639069590000|2021-12-09 17:06:30|737816.1|735816.1|737813.7|735813.7|737818.5|735818.5|737803.9|735803.9|8
1639069600000|2021-12-09 17:06:40|737813.6|735813.6|737729.3|735729.3|737833.4|736296.5|737262.9|735729.3|18
1639069610000|2021-12-09 17:06:50|737727.1|735727.1|737807.8|735807.8|737815.9|735815.9|737727.1|735727.1|19
1639069620000|2021-12-09 17:07:00|737809.8|735809.8|737811.2|735811.2|737819.4|735819.4|737780.2|735780.2|21
1639069630000|2021-12-09 17:07:10|737808.1|735808.1|737851.7|735851.7|737858.6|735858.6|737808.1|735808.1|28
1639069640000|2021-12-09 17:07:20|737867.5|735867.5|737850.2|735850.2|737867.5|735867.5|737832.2|735832.2|20
1639069650000|2021-12-09 17:07:30|737849.4|735849.4|737358.7|736358.7|737853.5|736360.5|737355|735839.6|27
1639069660000|2021-12-09 17:07:40|737356.8|736356.8|737868.2|735868.2|737878.6|736356.9|737355.8|735853.9|22
1639069670000|2021-12-09 17:07:50|737868.7|735868.7|737417.7|736417.7|737951.9|736434|737398.7|735856.7|29
1639069680000|2021-12-09 17:08:00|737421.6|736421.6|737455.1|736455.1|737463.2|736463.2|737417.5|736417.5|28
1639069690000|2021-12-09 17:08:10|737458.9|736458.9|737474.3|736474.3|737474.3|736474.3|737443.7|736443.7|27
1639069700000|2021-12-09 17:08:20|737475.2|736475.2|737465.1|736465.1|737475.2|736475.2|737462.5|736462.5|27
1639069710000|2021-12-09 17:08:30|737465.4|736465.4|737533.9|736533.9|737533.9|736533.9|737465.4|736465.4|25
1639069720000|2021-12-09 17:08:40|737535.4|736535.4|737528.2|736528.2|737543.9|736543.9|737524.2|736524.2|30
1639069730000|2021-12-09 17:08:50|737531.2|736531.2|737531.9|736531.9|737531.9|736531.9|737527.6|736527.6|19
1639069740000|2021-12-09 17:09:00|737529.1|736529.1|738018.4|736018.4|738036.2|736532.5|737509.1|736018.4|28
1639069750000|2021-12-09 17:09:10|738020.3|736020.3|737502.2|736502.2|738020.3|736520.5|737488.5|736016.8|29
1639069760000|2021-12-09 17:09:20|737481.8|736481.8|737499.5|736499.5|737506.1|736506.1|737481.8|736481.8|21
1639069770000|2021-12-09 17:09:30|737501.5|736501.5|737507.2|736507.2|737507.2|736507.2|737491.5|736491.5|23
1639069780000|2021-12-09 17:09:40|737504|736504|737503.7|736503.7|737506.4|736506.4|737494.1|736494.1|12
1639069790000|2021-12-09 17:09:50|737512|736512|737497.8|736497.8|737512|736512|737479.8|736479.8|21
1639069800000|2021-12-09 17:10:00|737507.4|736507.4|737501.1|736501.1|737511.9|736511.9|737490|736490|19
1639069810000|2021-12-09 17:10:10|737501.8|736501.8|737499.6|736499.6|737505|736505|737497.8|736497.8|11
1639069820000|2021-12-09 17:10:20|737500.1|736500.1|737501.8|736501.8|737511.4|736511.4|737497.9|736497.9|17
1639069830000|2021-12-09 17:10:30|737503.7|736503.7|737504.2|736504.2|737511.2|736511.2|737499.5|736499.5|10
1639069840000|2021-12-09 17:10:40|737500.6|736500.6|737500|736500|737502.1|736502.1|737496.4|736496.4|12
1639069850000|2021-12-09 17:10:50|737501.7|736501.7|737493.2|736493.2|737510.2|736510.2|737491.1|736491.1|20
1639069860000|2021-12-09 17:11:00|737501.7|736501.7|737490.6|736490.6|737502.5|736502.5|737490.6|736490.6|22
1639069870000|2021-12-09 17:11:10|737493.6|736493.6|737490.4|736490.4|737509.2|736509.2|737473.6|736473.6|18
1639069880000|2021-12-09 17:11:20|737505.1|736505.1|737508.6|736508.6|737508.6|736508.6|737493.9|736493.9|12
1639069890000|2021-12-09 17:11:30|737511.6|736511.6|737505.4|736505.4|737514.4|736514.4|737505.1|736505.1|11
1639069900000|2021-12-09 17:11:40|737507.7|736507.7|737493.7|736493.7|737507.7|736507.7|737489.9|736489.9|10
1639069910000|2021-12-09 17:11:50|737504.2|736504.2|737499.1|736499.1|737518.7|736518.7|737456.2|736456.2|20
1639069920000|2021-12-09 17:12:00|737506.6|736506.6|737503.2|736503.2|737508.2|736508.2|737494.8|736494.8|22
1639069930000|2021-12-09 17:12:10|737503.7|736503.7|737499.4|736499.4|737504.6|736504.6|737497.6|736497.6|16
1639069940000|2021-12-09 17:12:20|737499.7|736499.7|737500.3|736500.3|737503.9|736503.9|737495.7|736495.7|27
1639069950000|2021-12-09 17:12:30|737526.8|736526.8|737556.7|736556.7|737568.9|736568.9|737520.6|736520.6|28
1639069960000|2021-12-09 17:12:40|737554.7|736554.7|737564.9|736564.9|737568.8|736568.8|737543.7|736543.7|28
1639069970000|2021-12-09 17:12:50|737570.2|736570.2|737569.6|736569.6|737571.3|736571.3|737564.4|736564.4|11
1639069980000|2021-12-09 17:13:00|737570.3|736570.3|737562.5|736562.5|737571|736571|737550.1|736550.1|17
1639069990000|2021-12-09 17:13:10|737566|736566|737564.5|736564.5|737580.3|736580.3|737553.3|736553.3|22
1639070000000|2021-12-09 17:13:20|737566.8|736566.8|737560.4|736560.4|737566.8|736566.8|737550.1|736550.1|16
1639070010000|2021-12-09 17:13:30|737556.9|736556.9|737566.9|736566.9|737568|736568|737556.9|736556.9|9
1639070020000|2021-12-09 17:13:40|737566.1|736566.1|737563|736563|737566.7|736566.7|737560.6|736560.6|7
1639070030000|2021-12-09 17:13:50|737563.4|736563.4|737557.8|736557.8|737563.4|736563.4|737527.3|736527.3|25
1639070040000|2021-12-09 17:14:00|737560.6|736560.6|737562|736562|737584.7|736584.7|737520|736520|20
1639070050000|2021-12-09 17:14:10|737559.5|736559.5|737556.3|736556.3|737569.5|736569.5|737551.1|736551.1|25
1639070060000|2021-12-09 17:14:20|737559.6|736559.6|737553.1|736553.1|737559.6|736559.6|737550.7|736550.7|20
1639070070000|2021-12-09 17:14:30|737565.2|736565.2|737559.5|736559.5|737565.2|736565.2|737550.9|736550.9|15
1639070080000|2021-12-09 17:14:40|737562.2|736562.2|737572|736572|737572|736572|737548.6|736548.6|19
1639070090000|2021-12-09 17:14:50|737561.3|736561.3|737577.2|736577.2|737578.1|736578.1|737561.3|736561.3|15
1639070100000|2021-12-09 17:15:00|737576.1|736576.1|737576.3|736576.3|737577.3|736577.3|737573.3|736573.3|12
1639070110000|2021-12-09 17:15:10|737576.6|736576.6|737581.9|736581.9|737581.9|736581.9|737576.1|736576.1|11
1639070120000|2021-12-09 17:15:20|737576.4|736576.4|737570.3|736570.3|737576.4|736576.4|737560|736560|13
1639070130000|2021-12-09 17:15:30|737569.7|736569.7|737573|736573|737580.7|736580.7|737569.7|736569.7|11
1639070140000|2021-12-09 17:15:40|737579.6|736579.6|737577.2|736577.2|738079.1|736581.7|737552.3|736079.1|17
1639070150000|2021-12-09 17:15:50|737570.9|736570.9|737600.2|736600.2|737600.2|736600.2|737567.9|736567.9|14
1639070160000|2021-12-09 17:16:00|737585.9|736585.9|738053.5|736053.5|738053.5|736585.9|737567.1|736053.5|13
1639070170000|2021-12-09 17:16:10|738053.6|736053.6|738032.8|736032.8|738065.3|736563|737555.5|736015.8|19
1639070180000|2021-12-09 17:16:20|737544.3|736544.3|738015.7|736015.7|738015.7|736544.3|737482.4|736011.4|22
1639070190000|2021-12-09 17:16:30|738012.1|736012.1|737536.8|736536.8|738021.9|736537.4|737477.6|736004.9|18
1639070200000|2021-12-09 17:16:40|737537.5|736537.5|738052.5|736052.5|738053.8|736541.4|737510.1|736034.9|16
1639070210000|2021-12-09 17:16:50|738046.9|736046.9|738037.3|736037.3|738047.4|736047.4|738021.5|736021.5|16
1639070220000|2021-12-09 17:17:00|738023.8|736023.8|737535.1|736535.1|738055.6|736535.1|737525.4|736023.8|20
1639070230000|2021-12-09 17:17:10|737531.9|736531.9|737529.3|736529.3|737531.9|736531.9|737519.2|736519.2|15
1639070240000|2021-12-09 17:17:20|737525.9|736525.9|738056.7|736056.7|738062.6|736535|737525.9|736054.2|13
1639070250000|2021-12-09 17:17:30|738056.1|736056.1|737546.4|736546.4|738056.7|736546.4|737528.5|736054.4|9
1639070260000|2021-12-09 17:17:40|737559.2|736559.2|737581.8|736581.8|737636.7|736636.7|737521|736521|22
1639070270000|2021-12-09 17:17:50|737586.8|736586.8|737581.2|736581.2|737589.9|736589.9|737580.2|736580.2|11
1639070280000|2021-12-09 17:18:00|737590.9|736590.9|737595.8|736595.8|737600.4|736600.4|737584.4|736584.4|12
1639070290000|2021-12-09 17:18:10|737595.1|736595.1|737579.6|736579.6|738105.3|736602.8|737568.1|736099.3|18
1639070300000|2021-12-09 17:18:20|737578.6|736578.6|737588.9|736588.9|737607.1|736607.1|737570.3|736570.3|14
1639070310000|2021-12-09 17:18:30|737586|736586|737626.7|736626.7|737631.6|736631.6|737580.8|736580.8|13
1639070320000|2021-12-09 17:18:40|737642.4|736642.4|737641.7|736641.7|737645.4|736645.4|737638.2|736638.2|18
1639070330000|2021-12-09 17:18:50|737655.6|736655.6|737663.6|736663.6|737673|736673|737647.9|736647.9|16
1639070340000|2021-12-09 17:19:00|737671.5|736671.5|737687.5|736687.5|737698.2|736698.2|737671.5|736671.5|18
1639070350000|2021-12-09 17:19:10|737690.4|736690.4|737689.9|736689.9|737693|736693|737689.9|736689.9|12
1639070360000|2021-12-09 17:19:20|737690.2|736690.2|737694.3|736694.3|737694.5|736694.5|737686.4|736686.4|18
1639070370000|2021-12-09 17:19:30|737691.8|736691.8|737712.6|736712.6|737719.1|736719.1|737690.8|736690.8|18
1639070380000|2021-12-09 17:19:40|737713.4|736713.4|737714.1|736714.1|737720.1|736720.1|737702.5|736702.5|21
1639070390000|2021-12-09 17:19:50|737712.8|736712.8|737714.8|736714.8|737727.9|736727.9|737712.8|736712.8|15
1639070400000|2021-12-09 17:20:00|737716.6|736716.6|737748.5|736748.5|737759.2|736759.2|737716.6|736716.6|24
1639070410000|2021-12-09 17:20:10|737752|736752|737727.6|736727.6|738241.5|736752|737715.5|736241.5|26
1639070420000|2021-12-09 17:20:20|737719|736719|737736|736736|738259.7|736751.2|737719|736253.9|26
1639070430000|2021-12-09 17:20:30|737742.9|736742.9|737774.6|736774.6|737786.8|736786.8|737736.8|736736.8|16
1639070440000|2021-12-09 17:20:40|737778.8|736778.8|737767|736767|737778.8|736778.8|737755|736755|12
1639070450000|2021-12-09 17:20:50|737769.1|736769.1|737815.2|736815.2|738340|736846.7|737769.1|736326.1|26
1639070460000|2021-12-09 17:21:00|737814|736814|737869.5|736869.5|738353.8|736877.1|737812|736343.7|33
1639070470000|2021-12-09 17:21:10|737861.5|736861.5|737866|736866|737888.3|736888.3|737852.8|736852.8|27
1639070480000|2021-12-09 17:21:20|737858.2|736858.2|737871.4|736871.4|737887|736887|737855|736855|20
1639070490000|2021-12-09 17:21:30|737880.2|736880.2|737872.4|736872.4|738364.7|736880.2|737861.2|736363.9|14
1639070500000|2021-12-09 17:21:40|737876.3|736876.3|737816.5|736816.5|738331.5|736876.3|737783.7|736327.6|25
1639070510000|2021-12-09 17:21:50|738308|736308|738295.5|736295.5|738310.8|736791.6|737791.6|736289.3|26
1639070520000|2021-12-09 17:22:00|738304.2|736304.2|737855|736855|738370|736873.2|737823.2|736304.2|29
1639070530000|2021-12-09 17:22:10|738362.2|736362.2|737857.8|736857.8|738362.2|736857.8|737856.5|736355.9|16
1639070540000|2021-12-09 17:22:20|737857.3|736857.3|737868.5|736868.5|737880|736880|737855.9|736855.9|16
1639070550000|2021-12-09 17:22:30|737862.7|736862.7|737774.3|736774.3|737862.7|736862.7|737762|736762|23
1639070560000|2021-12-09 17:22:40|737781.3|736781.3|737777.9|736777.9|738268|736787.5|737756|736265.2|27
1639070570000|2021-12-09 17:22:50|737780.4|736780.4|737783.3|736783.3|738282.1|736785.9|737764.4|736272.3|26
1639070580000|2021-12-09 17:23:00|737779.2|736779.2|737780|736780|737787.9|736787.9|737765.9|736765.9|26
1639070590000|2021-12-09 17:23:10|738283.4|736283.4|738308.1|736308.1|738308.1|736802.3|737791.5|736274.3|22
1639070600000|2021-12-09 17:23:20|738312.1|736312.1|738309.2|736309.2|738322.4|736830.5|737791.8|736295.7|20
1639070610000|2021-12-09 17:23:30|738304.3|736304.3|738328.2|736328.2|738328.3|736805.8|737805.8|736295|18
1639070620000|2021-12-09 17:23:40|738326|736326|738326.8|736326.8|738328.1|736328.1|738317.3|736317.3|16
1639070630000|2021-12-09 17:23:50|738327.5|736327.5|738327.8|736327.8|738328.2|736328.2|738325.9|736325.9|9
1639070640000|2021-12-09 17:24:00|738325.3|736325.3|738310.2|736310.2|738329.2|736329.2|738310.2|736310.2|16
1639070650000|2021-12-09 17:24:10|738311.2|736311.2|737837.9|736837.9|738346.2|736853.4|737798.3|736306.5|21
1639070660000|2021-12-09 17:24:20|737839|736839|738335.4|736335.4|738343.4|736840.9|737813.1|736310.9|23
1639070670000|2021-12-09 17:24:30|738338.4|736338.4|738344.7|736344.7|738346.8|736346.8|738329.9|736329.9|17
1639070680000|2021-12-09 17:24:40|737826.8|736826.8|738337.3|736337.3|738341.3|736834.5|737826.8|736330.4|16
1639070690000|2021-12-09 17:24:50|738341.8|736341.8|738330.4|736330.4|738341.9|736341.9|738325.3|736325.3|13
1639070700000|2021-12-09 17:25:00|738333|736333|738349.4|736349.4|738349.4|736349.4|738325|736325|21
1639070710000|2021-12-09 17:25:10|738347.8|736347.8|738351.1|736351.1|738351.1|736351.1|738343.9|736343.9|7
1639070720000|2021-12-09 17:25:20|737853|736853|737875.3|736875.3|738376.5|736882.1|737853|736356.7|20
1639070730000|2021-12-09 17:25:30|737870.3|736870.3|738354.2|736354.2|738370.7|736877.1|737837|736350.5|22
1639070740000|2021-12-09 17:25:40|738354.8|736354.8|737858.4|736858.4|738365.8|736858.4|737858.3|736342|18
1639070750000|2021-12-09 17:25:50|737866.2|736866.2|737866.2|736866.2|738370.3|736875.1|737857.8|736368.5|20
1639070760000|2021-12-09 17:26:00|737865.7|736865.7|738373.5|736373.5|738377.1|736865.7|737865.7|736366.4|12
1639070770000|2021-12-09 17:26:10|738373|736373|737874.7|736874.7|738376.3|736874.7|737874.7|736367.7|14
1639070780000|2021-12-09 17:26:20|738374|736374|738327.1|736327.1|738374|736873.7|737798.9|736300|23
1639070790000|2021-12-09 17:26:30|738301.7|736301.7|738300.1|736300.1|738327.9|736327.9|738298.8|736298.8|22
1639070800000|2021-12-09 17:26:40|738304.4|736304.4|738346.8|736346.8|738365.8|736365.8|738303.9|736303.9|20
1639070810000|2021-12-09 17:26:50|738351.9|736351.9|738350.3|736350.3|738364.7|736856.6|737850.4|736336.6|22
1639070820000|2021-12-09 17:27:00|738352.5|736352.5|738355.5|736355.5|738374.7|736866.9|737853.4|736332.8|29
1639070830000|2021-12-09 17:27:10|738338.7|736338.7|737854.4|736854.4|738352.6|736856.8|737854.4|736295.9|22
1639070840000|2021-12-09 17:27:20|738334.1|736334.1|738365.4|736365.4|738374|736859.7|737810.8|736330.5|16
1639070850000|2021-12-09 17:27:30|738364.3|736364.3|738365.9|736365.9|738382.5|736878.3|737841|736354.6|25
1639070860000|2021-12-09 17:27:40|738368.8|736368.8|738348.4|736348.4|738370.5|736854.5|737849.5|736348.2|19
1639070870000|2021-12-09 17:27:50|738350.5|736350.5|738314.3|736314.3|738361|736361|738309.9|736309.9|18
1639070880000|2021-12-09 17:28:00|738310.4|736310.4|738350.1|736350.1|738356.9|736858|737844.4|736310.4|19
1639070890000|2021-12-09 17:28:10|738357.2|736357.2|737844.7|736844.7|738357.9|736844.8|737844.4|736354|8
1639070900000|2021-12-09 17:28:20|737840.2|736840.2|737842.3|736842.3|738357|736856.3|737839.9|736343.9|16
1639070910000|2021-12-09 17:28:30|737844.8|736844.8|737854.2|736854.2|738356.6|736856.9|737844.6|736345.8|17
1639070920000|2021-12-09 17:28:40|737850.7|736850.7|738351.9|736351.9|738357.3|736861.4|737848.6|736350.2|16
1639070930000|2021-12-09 17:28:50|738353|736353|737845.6|736845.6|738354|736846.5|737841.3|736352.5|15
1639070940000|2021-12-09 17:29:00|737844.4|736844.4|737850.5|736850.5|738356.8|736861.3|737840.3|736328.7|17
1639070950000|2021-12-09 17:29:10|737853.1|736853.1|737837.2|736837.2|738352.1|736854.9|737837.2|736351.4|14
1639070960000|2021-12-09 17:29:20|737836|736836|738342.5|736342.5|738348.3|736842.5|737836|736342.5|8
1639070970000|2021-12-09 17:29:30|738348.3|736348.3|737847.3|736847.3|738348.4|736847.3|737839.1|736342.5|13
1639070980000|2021-12-09 17:29:40|737838.2|736838.2|737847.4|736847.4|737847.4|736847.4|737838.2|736838.2|6
1639070990000|2021-12-09 17:29:50|737855.4|736855.4|738347.7|736347.7|738361.7|736865.3|737831.5|736330.6|15
1639071000000|2021-12-09 17:30:00|738358.7|736358.7|737855.1|736855.1|738373.8|736879.6|737855.1|736358.7|27
1639071010000|2021-12-09 17:30:10|737853.8|736853.8|738387.8|736387.8|738388.9|736896.4|737853.8|736365.2|20
1639071020000|2021-12-09 17:30:20|738390.8|736390.8|738367.9|736367.9|738393.4|736922.8|737864.7|736346|24
1639071030000|2021-12-09 17:30:30|738355.3|736355.3|737937.2|736937.2|738376.6|736944.4|737874.5|736347.1|21
1639071040000|2021-12-09 17:30:40|737920.5|736920.5|737944|736944|738430.5|736946.5|737890.9|736368.5|28
1639071050000|2021-12-09 17:30:50|737944.3|736944.3|737956|736956|737956.2|736956.2|737925.7|736925.7|26
1639071060000|2021-12-09 17:31:00|737959.5|736959.5|738444.3|736444.3|738448.7|736959.5|737940.8|736443.5|17
1639071070000|2021-12-09 17:31:10|738454|736454|737917.8|736917.8|738454|736952.6|737887.3|736406.5|26
1639071080000|2021-12-09 17:31:20|737927.4|736927.4|737952|736952|737961.5|736961.5|737918.1|736918.1|17
1639071090000|2021-12-09 17:31:30|737956.4|736956.4|737945.5|736945.5|737957.5|736957.5|737926.2|736926.2|20
1639071100000|2021-12-09 17:31:40|737940.4|736940.4|737958.7|736958.7|737959.8|736959.8|737922.5|736922.5|15
1639071110000|2021-12-09 17:31:50|737957.9|736957.9|737942.2|736942.2|737957.9|736957.9|737942.2|736942.2|16
1639071120000|2021-12-09 17:32:00|737942.8|736942.8|737943|736943|738397|736949.9|737881.8|736389.9|22
1639071130000|2021-12-09 17:32:10|737944.7|736944.7|737892.6|736892.6|738410.7|736951.3|737866.5|736393.6|21
1639071140000|2021-12-09 17:32:20|738392.1|736392.1|737974.9|736974.9|738403.2|736974.9|737885|736360.6|20
1639071150000|2021-12-09 17:32:30|737986.6|736986.6|737976.1|736976.1|737986.6|736986.6|737947.3|736947.3|13
1639071160000|2021-12-09 17:32:40|737977.3|736977.3|737965.1|736965.1|737977.3|736977.3|737950.6|736950.6|15
1639071170000|2021-12-09 17:32:50|737977.9|736977.9|738392|736392|738404.7|736977.9|737968.8|736381.9|22
1639071180000|2021-12-09 17:33:00|738396.1|736396.1|737892.1|736892.1|738400.6|736895.9|737884.8|736396.1|15
1639071190000|2021-12-09 17:33:10|737891.1|736891.1|738413.2|736413.2|738423|736914.4|737891.1|736390.8|23
1639071200000|2021-12-09 17:33:20|738413.5|736413.5|737902.6|736902.6|738418.2|736906.2|737887.6|736413.5|21
1639071210000|2021-12-09 17:33:30|737901.6|736901.6|737882.7|736882.7|738399.7|736901.6|737865.6|736384.1|20
1639071220000|2021-12-09 17:33:40|737877.8|736877.8|737876.4|736876.4|738392.7|736890.2|737854.2|736384.9|21
1639071230000|2021-12-09 17:33:50|737874.6|736874.6|738366.2|736366.2|738367|736880|737874.5|736352.9|15
1639071240000|2021-12-09 17:34:00|737867.4|736867.4|738370.3|736370.3|738373.3|736867.4|737867.4|736345.4|15
1639071250000|2021-12-09 17:34:10|738370.1|736370.1|738381|736381|738400.3|736877.3|737862.3|736357.1|27
1639071260000|2021-12-09 17:34:20|738373.4|736373.4|738394.8|736394.8|738417.5|736903.1|737894.1|736373.4|25
1639071270000|2021-12-09 17:34:30|738391.7|736391.7|738345.1|736345.1|738407.7|736848.5|737848.5|736325.5|24
1639071280000|2021-12-09 17:34:40|738354.4|736354.4|738454.9|736454.9|738454.9|736940.7|737876.2|736352.1|27
1639071290000|2021-12-09 17:34:50|737960|736960|738369.5|736369.5|738426.4|736960|737930.8|736369.5|15
1639071300000|2021-12-09 17:35:00|738385.2|736385.2|738393.9|736393.9|738424.4|736886.3|737874.8|736367.4|21
1639071310000|2021-12-09 17:35:10|738398.5|736398.5|738408.4|736408.4|738411.6|736903.1|737903.1|736386.7|16
1639071320000|2021-12-09 17:35:20|738420.6|736420.6|738326|736326|738420.6|736902.4|737849|736326|16
1639071330000|2021-12-09 17:35:30|738355|736355|738356|736356|738379.6|736379.6|738320.1|736320.1|26
1639071340000|2021-12-09 17:35:40|738361.8|736361.8|738370|736370|738370|736840.7|737837.2|736328.1|28
1639071350000|2021-12-09 17:35:50|738344.1|736344.1|738341.7|736341.7|738355.4|736843.4|737825.4|736306.5|27
1639071360000|2021-12-09 17:36:00|738340.2|736340.2|738356|736356|738367.2|736367.2|738340.2|736340.2|28
1639071370000|2021-12-09 17:36:10|738356.7|736356.7|738427.5|736427.5|738431.7|736948.1|737837.2|736308.3|25
1639071380000|2021-12-09 17:36:20|738428.6|736428.6|738456.5|736456.5|738463.7|736463.7|738417.8|736417.8|18
1639071390000|2021-12-09 17:36:30|738456.7|736456.7|738441.3|736441.3|738462.7|736462.7|738433.3|736433.3|22
1639071400000|2021-12-09 17:36:40|738441.4|736441.4|738445.7|736445.7|738449.4|736449.4|738441.3|736441.3|21
1639071410000|2021-12-09 17:36:50|738431.3|736431.3|738451.2|736451.2|738470|736470|738428.6|736428.6|24
1639071420000|2021-12-09 17:37:00|738452.8|736452.8|738452.2|736452.2|738458.7|736937.5|737937.5|736434.2|21
1639071430000|2021-12-09 17:37:10|738452.6|736452.6|738442|736442|738457.5|736938.1|737938.1|736432.5|19
1639071440000|2021-12-09 17:37:20|738444.3|736444.3|738436.6|736436.6|738468|736468|738371.4|736371.4|22
1639071450000|2021-12-09 17:37:30|738471.5|736471.5|738434.1|736434.1|738471.5|736967.6|737967.6|736419.3|22
1639071460000|2021-12-09 17:37:40|738434.6|736434.6|738442.6|736442.6|738466.4|736953.3|737941.6|736434.6|20
1639071470000|2021-12-09 17:37:50|738453.5|736453.5|737953.7|736953.7|738464.8|736953.7|737953.7|736435|25
1639071480000|2021-12-09 17:38:00|738430.9|736430.9|738433.6|736433.6|738452.5|736452.5|738421.2|736421.2|19
1639071490000|2021-12-09 17:38:10|737989.3|736989.3|738469.5|736469.5|738489.9|737011.7|737989.3|736459.5|20
1639071500000|2021-12-09 17:38:20|738472.2|736472.2|738473.7|736473.7|738487.6|736985.8|737957.4|736446.8|17
1639071510000|2021-12-09 17:38:30|738472.2|736472.2|738453.7|736453.7|738472.2|736472.2|738443.7|736443.7|17
1639071520000|2021-12-09 17:38:40|738460.4|736460.4|738467.3|736467.3|738468.9|736468.9|738459|736459|8
1639071530000|2021-12-09 17:38:50|738474.4|736474.4|738464.5|736464.5|738474.4|736953.6|737953.6|736439.9|16
1639071540000|2021-12-09 17:39:00|738462.6|736462.6|738452|736452|738462.6|736462.6|738440.8|736440.8|21
1639071550000|2021-12-09 17:39:10|738432.4|736432.4|738446.4|736446.4|738449.9|736449.9|738429.3|736429.3|18
1639071560000|2021-12-09 17:39:20|738448.2|736448.2|738454.3|736454.3|738455.9|736455.9|738413.9|736413.9|20
1639071570000|2021-12-09 17:39:30|738447.4|736447.4|738444.2|736444.2|738456.8|736456.8|738422.8|736422.8|19
1639071580000|2021-12-09 17:39:40|738456.2|736456.2|738444.9|736444.9|738457.5|736457.5|738438|736438|17
1639071590000|2021-12-09 17:39:50|738446.7|736446.7|738432.3|736432.3|738449.8|736449.8|738421.9|736421.9|19
1639071600000|2021-12-09 17:40:00|738436.7|736436.7|738438.3|736438.3|738451.9|736451.9|738427.2|736427.2|14
1639071610000|2021-12-09 17:40:10|738432.6|736432.6|738415.7|736415.7|738436.6|736436.6|738414.2|736414.2|15
1639071620000|2021-12-09 17:40:20|738419.5|736419.5|738440.5|736440.5|738440.5|736440.5|738419.2|736419.2|8
1639071630000|2021-12-09 17:40:30|738438.9|736438.9|738421.7|736421.7|738442.1|736442.1|738400.5|736400.5|11
1639071640000|2021-12-09 17:40:40|738424.2|736424.2|738427.2|736427.2|738431.1|736431.1|738418.4|736418.4|12
1639071650000|2021-12-09 17:40:50|738424.8|736424.8|738413.2|736413.2|738426|736426|738397.3|736397.3|12
1639071660000|2021-12-09 17:41:00|738410.2|736410.2|738390.7|736390.7|738410.2|736838.8|737838.8|736357.3|17
1639071670000|2021-12-09 17:41:10|738388.2|736388.2|738430.9|736430.9|738436.9|736884.7|737883.1|736361.5|27
1639071680000|2021-12-09 17:41:20|738431|736431|738466.1|736466.1|738472.2|736962.4|737957.3|736431|21
1639071690000|2021-12-09 17:41:30|738469.4|736469.4|738460.2|736460.2|738477.3|736477.3|738460.2|736460.2|18
1639071700000|2021-12-09 17:41:40|738456.3|736456.3|738470.2|736470.2|738477.4|736477.4|738456.3|736456.3|16
1639071710000|2021-12-09 17:41:50|738468.4|736468.4|738481.8|736481.8|738481.8|736963.2|737947.1|736462.5|20
1639071720000|2021-12-09 17:42:00|737967.4|736967.4|738454.7|736454.7|738461.7|736967.4|737941.2|736441.7|20
1639071730000|2021-12-09 17:42:10|738454.8|736454.8|738472.2|736472.2|738472.2|736472.2|738436.6|736436.6|22
1639071740000|2021-12-09 17:42:20|738469.7|736469.7|738466|736466|738469.7|736469.7|738463.4|736463.4|17
1639071750000|2021-12-09 17:42:30|738464.7|736464.7|738462.9|736462.9|738466.8|736466.8|738462.8|736462.8|12
1639071760000|2021-12-09 17:42:40|738459.2|736459.2|738460.7|736460.7|738461.3|736461.3|738456.9|736456.9|10
1639071770000|2021-12-09 17:42:50|738460.3|736460.3|738460|736460|738468.9|736468.9|738460|736460|7
1639071780000|2021-12-09 17:43:00|738465|736465|738465|736465|738465|736465|738455|736455|7
1639071790000|2021-12-09 17:43:10|738460|736460|737939.2|736939.2|738470|736939.2|737939.2|736442|15
1639071800000|2021-12-09 17:43:20|737953|736953|737957.5|736957.5|737961.8|736961.8|737950.6|736950.6|15
1639071810000|2021-12-09 17:43:30|737959.2|736959.2|737967|736967|737967|736967|737956.9|736956.9|8
1639071820000|2021-12-09 17:43:40|738466.8|736466.8|737952|736952|738467|736955.3|737951.2|736466.8|13
1639071830000|2021-12-09 17:43:50|737951.9|736951.9|738465.9|736465.9|738467.5|736966.7|737951.9|736463.6|15
1639071840000|2021-12-09 17:44:00|738465.6|736465.6|738450.7|736450.7|738465.9|736465.9|738448.6|736448.6|11
1639071850000|2021-12-09 17:44:10|738450.6|736450.6|738460.3|736460.3|738461.1|736461.1|738450.6|736450.6|9
1639071860000|2021-12-09 17:44:20|738460.4|736460.4|737946.4|736946.4|738460.4|736960|737935|736439.4|14
1639071870000|2021-12-09 17:44:30|737943.7|736943.7|738472.9|736472.9|738478|736963.5|737935.2|736461.6|17
1639071880000|2021-12-09 17:44:40|738471.5|736471.5|737962.2|736962.2|738471.5|736963.7|737954.8|736435.4|13
1639071890000|2021-12-09 17:44:50|737961.7|736961.7|738464.9|736464.9|738468.6|736968.4|737961.7|736461.7|13
1639071900000|2021-12-09 17:45:00|738463|736463|738468.7|736468.7|738473.3|736473.3|738454.2|736454.2|14
1639071910000|2021-12-09 17:45:10|738469.3|736469.3|738459.5|736459.5|738480|736480|738439.3|736439.3|14
1639071920000|2021-12-09 17:45:20|738454|736454|738491|736491|738491.6|736954.8|737954.8|736454|14
1639071930000|2021-12-09 17:45:30|738492.6|736492.6|737960.5|736960.5|738492.6|736962.4|737957.8|736463.4|21
1639071940000|2021-12-09 17:45:40|738466.5|736466.5|738467.2|736467.2|738472.6|736472.6|738460.4|736460.4|11
1639071950000|2021-12-09 17:45:50|738469.6|736469.6|738468.6|736468.6|738472.2|736472.2|738465.3|736465.3|11
1639071960000|2021-12-09 17:46:00|738466.6|736466.6|737975.2|736975.2|738470.2|736983.5|737952.3|736462.5|14
1639071970000|2021-12-09 17:46:10|738469.7|736469.7|738470.5|736470.5|738476|736969|737969|736469.7|8
1639071980000|2021-12-09 17:46:20|738472.2|736472.2|737949.8|736949.8|738477.5|736959.5|737949.8|736472.2|13
1639071990000|2021-12-09 17:46:30|737958|736958|737961.7|736961.7|738466.3|736961.7|737948.6|736458.6|15
1639072000000|2021-12-09 17:46:40|737959.1|736959.1|738458.9|736458.9|738477.5|736959.1|737954.8|736452.5|14
1639072010000|2021-12-09 17:46:50|738459.8|736459.8|737949.2|736949.2|738460.5|736949.2|737938.8|736455.2|19
1639072020000|2021-12-09 17:47:00|737956.4|736956.4|738386.7|736386.7|738457.3|736956.4|737928.4|736377.1|28
1639072030000|2021-12-09 17:47:10|738383.2|736383.2|738393.3|736393.3|738397|736397|738370|736370|27
1639072040000|2021-12-09 17:47:20|738377.6|736377.6|737925.9|736925.9|738463.5|736959.9|737925.9|736372.4|26
1639072050000|2021-12-09 17:47:30|737923.1|736923.1|738428.1|736428.1|738440.9|736932.9|737923.1|736420.1|18
1639072060000|2021-12-09 17:47:40|738428.2|736428.2|737929.3|736929.3|738433.6|736931.1|737923.3|736419.3|19
1639072070000|2021-12-09 17:47:50|737925.3|736925.3|738441.9|736441.9|738442.8|736947|737925.3|736441.8|15
1639072080000|2021-12-09 17:48:00|738441.8|736441.8|737936.1|736936.1|738448.3|736954.6|737931.4|736439.1|18
1639072090000|2021-12-09 17:48:10|737933.1|736933.1|738447.9|736447.9|738450.7|736948.2|737933.1|736445.1|16
1639072100000|2021-12-09 17:48:20|738448|736448|738458.5|736458.5|738458.5|736940.5|737939.7|736447.9|17
1639072110000|2021-12-09 17:48:30|738455.6|736455.6|738458.1|736458.1|738462.9|736462.9|738455.6|736455.6|12
1639072120000|2021-12-09 17:48:40|738460.1|736460.1|737816.5|736816.5|738460.9|736816.5|737816.5|736426.6|14
1639072130000|2021-12-09 17:48:50|738352.1|736352.1|738268.4|736268.4|738352.1|736790.7|737764.8|736268.4|26
1639072140000|2021-12-09 17:49:00|738293.5|736293.5|738271.2|736271.2|738306|736790.8|737766.9|736271.2|27
1639072150000|2021-12-09 17:49:10|738273.2|736273.2|738284.2|736284.2|738288.4|736780.7|737758|736261.5|24
1639072160000|2021-12-09 17:49:20|738290.4|736290.4|737789.3|736789.3|738364.7|736806.7|737783.2|736285.2|30
1639072170000|2021-12-09 17:49:30|737795|736795|738309.9|736309.9|738331|736795|737795|736290.2|24
1639072180000|2021-12-09 17:49:40|737788.8|736788.8|737826.3|736826.3|738357.2|736826.3|737788.8|736319.8|23
1639072190000|2021-12-09 17:49:50|738326.3|736326.3|738318.6|736318.6|738334.7|736334.7|738312.8|736312.8|18
1639072200000|2021-12-09 17:50:00|738326.9|736326.9|738299.2|736299.2|738326.9|736797.1|737781.3|736291.9|24
1639072210000|2021-12-09 17:50:10|738295.7|736295.7|737783.6|736783.6|738299.4|736783.6|737779.3|736293|15
1639072220000|2021-12-09 17:50:20|737785.3|736785.3|738274.7|736274.7|738307|736785.3|737783|736250.4|18
1639072230000|2021-12-09 17:50:30|738274|736274|738282.6|736282.6|738283.6|736283.6|738256.4|736256.4|16
1639072240000|2021-12-09 17:50:40|738286.7|736286.7|738278.6|736278.6|738287.6|736287.6|738259|736259|22
1639072250000|2021-12-09 17:50:50|738271.1|736271.1|738253.1|736253.1|738278.1|736278.1|738253.1|736253.1|14
1639072260000|2021-12-09 17:51:00|738299|736299|738329.1|736329.1|738342.4|736342.4|738270.3|736270.3|21
1639072270000|2021-12-09 17:51:10|738300|736300|738325.5|736325.5|738341.1|736341.1|738300|736300|23
1639072280000|2021-12-09 17:51:20|738327.7|736327.7|738319.5|736319.5|738340.8|736340.8|738285|736285|20
1639072290000|2021-12-09 17:51:30|738309.5|736309.5|738326|736326|738339.3|736804.5|737804.5|736270.5|27
1639072300000|2021-12-09 17:51:40|738320.3|736320.3|738308.8|736308.8|738333.3|736333.3|738292.4|736292.4|20
1639072310000|2021-12-09 17:51:50|738312.1|736312.1|738288.6|736288.6|738312.2|736791|737791|736277.6|21
1639072320000|2021-12-09 17:52:00|738290.9|736290.9|738254.6|736254.6|738294.2|736294.2|738249|736249|18
1639072330000|2021-12-09 17:52:10|738255.4|736255.4|738269|736269|738277.5|736277.5|738227.9|736227.9|18
1639072340000|2021-12-09 17:52:20|738264.8|736264.8|737694.4|736694.4|738269.6|736694.4|737686.2|736175.5|17
1639072350000|2021-12-09 17:52:30|738215.3|736215.3|737710.8|736710.8|738244.5|736711.2|737702.9|736213.1|20
1639072360000|2021-12-09 17:52:40|738211.5|736211.5|738233.3|736233.3|738237.1|736727.1|737712.4|736192.9|27
1639072370000|2021-12-09 17:52:50|738227.4|736227.4|738248.8|736248.8|738252.8|736252.8|738213.2|736213.2|18
1639072380000|2021-12-09 17:53:00|738251.4|736251.4|738219.3|736219.3|738251.4|736251.4|738211|736211|22
1639072390000|2021-12-09 17:53:10|738219.9|736219.9|738211.5|736211.5|738221.7|736221.7|738211|736211|14
1639072400000|2021-12-09 17:53:20|738211.2|736211.2|738215.9|736215.9|738225|736225|738211.2|736211.2|14
1639072410000|2021-12-09 17:53:30|738218.9|736218.9|738234.9|736234.9|738238.7|736238.7|738199.2|736199.2|25
1639072420000|2021-12-09 17:53:40|738226.1|736226.1|738220.5|736220.5|738259.2|736735.6|737722.9|736216|17
1639072430000|2021-12-09 17:53:50|738223.7|736223.7|738281|736281|738281|736740.3|737713.1|736209.4|20
1639072440000|2021-12-09 17:54:00|738287|736287|738260.8|736260.8|738287|736287|738240.9|736240.9|14
1639072450000|2021-12-09 17:54:10|738253.4|736253.4|738260.8|736260.8|738270.7|736270.7|738253.4|736253.4|8
1639072460000|2021-12-09 17:54:20|738257.6|736257.6|738253.7|736253.7|738268.7|736268.7|738247.2|736247.2|11
1639072470000|2021-12-09 17:54:30|738251.8|736251.8|738268.4|736268.4|738287|736771.2|737749.1|736229.3|17
1639072480000|2021-12-09 17:54:40|737755.8|736755.8|738235.3|736235.3|738273.1|736755.8|737717.2|736224.2|15
1639072490000|2021-12-09 17:54:50|738228.8|736228.8|738239|736239|738249.7|736249.7|738221.3|736221.3|12
1639072500000|2021-12-09 17:55:00|738251.4|736251.4|738252.3|736252.3|738265.6|736764.4|737764.4|736212.4|20
1639072510000|2021-12-09 17:55:10|738251.1|736251.1|738245.2|736245.2|738296|736783.8|737758.2|736245.2|23
1639072520000|2021-12-09 17:55:20|738251.5|736251.5|738299.6|736299.6|738304|736815.8|737759.2|736241.9|17
1639072530000|2021-12-09 17:55:30|738289.1|736289.1|738275.7|736275.7|738294.6|736780.9|737780.9|736239.4|12
1639072540000|2021-12-09 17:55:40|738290.2|736290.2|738272.9|736272.9|738292.1|736767.5|737761|736264.2|12
1639072550000|2021-12-09 17:55:50|738269|736269|738251.9|736251.9|738269|736269|738240.3|736240.3|14
1639072560000|2021-12-09 17:56:00|738244.4|736244.4|738271.5|736271.5|738271.5|736271.5|738244.4|736244.4|16
1639072570000|2021-12-09 17:56:10|738266.8|736266.8|738265.5|736265.5|738270.9|736270.9|738260|736260|14
1639072580000|2021-12-09 17:56:20|738263.9|736263.9|738197|736197|738273.4|736752.2|737725.2|736194.9|26
1639072590000|2021-12-09 17:56:30|738195.3|736195.3|738219.9|736219.9|738244.4|736760.8|737698.9|736195.3|20
1639072600000|2021-12-09 17:56:40|738216|736216|738221.8|736221.8|738232.9|736232.9|738216|736216|15
1639072610000|2021-12-09 17:56:50|738215|736215|738177|736177|738215.3|736215.3|738177|736177|18
1639072620000|2021-12-09 17:57:00|738177.2|736177.2|737670.2|736670.2|738187.1|736684.7|737670.2|736157.2|20
1639072630000|2021-12-09 17:57:10|737675.1|736675.1|737692.4|736692.4|737694.7|736694.7|737670.1|736670.1|19
1639072640000|2021-12-09 17:57:20|737692.1|736692.1|737684.8|736684.8|737693.2|736693.2|737680.6|736680.6|15
1639072650000|2021-12-09 17:57:30|737685.6|736685.6|737687.6|736687.6|737687.9|736687.9|737685.6|736685.6|12
1639072660000|2021-12-09 17:57:40|737687.3|736687.3|738191.9|736191.9|738192.2|736698.6|737687.1|736177.9|12
1639072670000|2021-12-09 17:57:50|738191.6|736191.6|738186.6|736186.6|738203.1|736692.9|737641.1|736142.4|19
1639072680000|2021-12-09 17:58:00|738187.2|736187.2|737692.3|736692.3|738189.9|736692.3|737686.5|736187.2|12
1639072690000|2021-12-09 17:58:10|737693.9|736693.9|738183.8|736183.8|738183.8|736693.9|737685.4|736171.8|11
1639072700000|2021-12-09 17:58:20|738186.6|736186.6|737703.9|736703.9|738187.8|736703.9|737697.5|736185.8|7
1639072710000|2021-12-09 17:58:30|737702.3|736702.3|737681.6|736681.6|737702.3|736702.3|737681.6|736681.6|7
1639072720000|2021-12-09 17:58:40|737676.5|736676.5|737679.9|736679.9|738174.5|736681.7|737659|736155.2|20
1639072730000|2021-12-09 17:58:50|737680.5|736680.5|737677.2|736677.2|737687.4|736687.4|737671.9|736671.9|15
1639119660000|2021-12-10 07:01:00|737993.7|735993.7|737419.4|736419.4|737993.7|736454|737419.4|735912.1|30
1639119670000|2021-12-10 07:01:10|737422.6|736422.6|737934|735934|737943.8|736440.2|737422.6|735909.5|27
1639119680000|2021-12-10 07:01:20|737933.5|735933.5|737607.6|735607.6|737936|736408.9|737395.5|735600.6|31
1639119690000|2021-12-10 07:01:30|737625.1|735625.1|737784.2|735784.2|737825.1|735825.1|737611.3|735611.3|37
1639119700000|2021-12-10 07:01:40|737784.4|735784.4|737867.4|735867.4|737931.2|735931.2|737777.4|735777.4|34
1639119710000|2021-12-10 07:01:50|737865.7|735865.7|737844.8|735844.8|737867.4|735867.4|737830.9|735830.9|34
1639119720000|2021-12-10 07:02:00|737841.6|735841.6|737950|735950|737988.1|735988.1|737830.6|735830.6|33
1639119730000|2021-12-10 07:02:10|737948|735948|737958.5|735958.5|737966.5|735966.5|737942.4|735942.4|33
1639119740000|2021-12-10 07:02:20|737960.6|735960.6|737975.3|735975.3|737998|735998|737960.6|735960.6|26
1639119750000|2021-12-10 07:02:30|737983.4|735983.4|737996.6|735996.6|738004|736004|737971.5|735971.5|27
1639119760000|2021-12-10 07:02:40|737992.4|735992.4|737944.4|735944.4|737992.4|736444.8|737444.8|735943.3|29
1639119770000|2021-12-10 07:02:50|737946|735946|737919.6|735919.6|737960.2|735960.2|737917.2|735917.2|31
1639119780000|2021-12-10 07:03:00|737916.5|735916.5|737938.9|735938.9|737951.3|735951.3|737911|735911|31
1639119790000|2021-12-10 07:03:10|737954|735954|737930|735930|737954|735954|737923.1|735923.1|28
1639119800000|2021-12-10 07:03:20|737919.1|735919.1|737929.5|735929.5|737940.8|735940.8|737917.9|735917.9|23
1639119810000|2021-12-10 07:03:30|737921.3|735921.3|737911|735911|737926.6|735926.6|737904.8|735904.8|21
1639119820000|2021-12-10 07:03:40|737913.5|735913.5|737960.5|735960.5|737962.8|735962.8|737913.5|735913.5|17
1639119830000|2021-12-10 07:03:50|737958.5|735958.5|737955.5|735955.5|737974.8|735974.8|737955.5|735955.5|18
1639119840000|2021-12-10 07:04:00|737954.9|735954.9|737977.4|735977.4|737977.4|735977.4|737942.3|735942.3|24
1639119850000|2021-12-10 07:04:10|737975.4|735975.4|738002.5|736002.5|738041.6|736476.6|737476.4|735973.7|28
1639119860000|2021-12-10 07:04:20|738001.7|736001.7|737979.5|735979.5|738002.3|736002.3|737976.5|735976.5|17
1639119870000|2021-12-10 07:04:30|737978.8|735978.8|737969.5|735969.5|738014.6|736464.5|737464.5|735957.2|22
1639119880000|2021-12-10 07:04:40|737969.9|735969.9|737976.5|735976.5|737988|736480.3|737477.2|735957.6|20
1639119890000|2021-12-10 07:04:50|737971.2|735971.2|737917.8|735917.8|737971.2|735971.2|737897.7|735897.7|29
1639119900000|2021-12-10 07:05:00|737923.4|735923.4|737921.9|735921.9|737942.7|735942.7|737918.3|735918.3|32
1639119910000|2021-12-10 07:05:10|737920.8|735920.8|737905.7|735905.7|737932.9|735932.9|737895.2|735895.2|30
1639119920000|2021-12-10 07:05:20|737903.4|735903.4|737935.7|735935.7|737945.6|735945.6|737891.7|735891.7|34
1639119930000|2021-12-10 07:05:30|737918.8|735918.8|737902.6|735902.6|737925.2|735925.2|737853.9|735853.9|28
1639119940000|2021-12-10 07:05:40|737904.9|735904.9|737921.5|735921.5|737944.7|736413.1|737413.1|735879|32
1639119950000|2021-12-10 07:05:50|737924.9|735924.9|737909.7|735909.7|737946.3|736456.4|737402.2|735870.4|37
1639119960000|2021-12-10 07:06:00|737917.6|735917.6|737900|735900|737929.7|735929.7|737900|735900|29
1639119970000|2021-12-10 07:06:10|737911|735911|737956.5|735956.5|737959|735959|737910.3|735910.3|32
1639119980000|2021-12-10 07:06:20|737955.1|735955.1|737954.3|735954.3|737955.6|735955.6|737925.6|735925.6|26
1639119990000|2021-12-10 07:06:30|737950|735950|737985.1|735985.1|738002.5|736002.5|737943.5|735943.5|25
1639120000000|2021-12-10 07:06:40|737983.1|735983.1|737960.5|735960.5|738003.7|736003.7|737951|735951|25
1639120010000|2021-12-10 07:06:50|737965.5|735965.5|737983.9|735983.9|737998.5|735998.5|737948.1|735948.1|31
1639120020000|2021-12-10 07:07:00|737986.8|735986.8|737968.3|735968.3|738000.9|736000.9|737951.6|735951.6|25
1639120030000|2021-12-10 07:07:10|737956.5|735956.5|737510.7|736510.7|738021.5|736520.5|737483.3|735956.5|33
1639120040000|2021-12-10 07:07:20|737512.4|736512.4|737582.9|736582.9|738108.7|736585.4|737490.3|736059.8|15
1639120050000|2021-12-10 07:07:30|737586.2|736586.2|738088.5|736088.5|738100.3|736608.8|737574.9|736088.5|21
1639120060000|2021-12-10 07:07:40|738064.3|736064.3|737582.7|736582.7|738088.4|736584.5|737546.8|736048.1|27
1639120070000|2021-12-10 07:07:50|737581.8|736581.8|738082.5|736082.5|738082.5|736589.6|737548.1|736026.9|28
1639120080000|2021-12-10 07:08:00|738010.7|736010.7|737589.9|736589.9|738069.7|736602.7|737575.2|736010.7|32
1639120090000|2021-12-10 07:08:10|737591.5|736591.5|737492.2|736492.2|738085.2|736600.1|737468.5|735960.6|31
1639120100000|2021-12-10 07:08:20|737485|736485|737382.3|736382.3|737988.4|736493|737382.3|735865.5|28
1639120110000|2021-12-10 07:08:30|737902.8|735902.8|737906.9|735906.9|737946.7|735946.7|737879.1|735879.1|27
1639120120000|2021-12-10 07:08:40|737893.8|735893.8|737306.6|736306.6|737893.8|736363.8|737295.8|735825.3|26
1639120130000|2021-12-10 07:08:50|737317|736317|737316.1|736316.1|737811.1|736325.8|737292.3|735801.7|22
1639120140000|2021-12-10 07:09:00|737317.6|736317.6|737808.5|735808.5|737820.5|736318.7|737308.3|735806.8|28
1639120150000|2021-12-10 07:09:10|737813.4|735813.4|737824.5|735824.5|737827.1|736325.3|737310.6|735788.7|19
1639120160000|2021-12-10 07:09:20|737815.2|735815.2|737914.4|735914.4|737943.3|736427.9|737314.4|735796.7|31
1639120170000|2021-12-10 07:09:30|737924.3|735924.3|737960.5|735960.5|737975.1|736433.3|737421|735922.4|26
1639120180000|2021-12-10 07:09:40|737960.2|735960.2|737899.3|735899.3|737982|735982|737899.3|735899.3|28
1639120190000|2021-12-10 07:09:50|737911.4|735911.4|737927|735927|737956.1|735956.1|737911.4|735911.4|24
1639120200000|2021-12-10 07:10:00|737910.7|735910.7|737931.9|735931.9|737953.1|736421.1|737399.9|735909.7|25
1639120210000|2021-12-10 07:10:10|737932.6|735932.6|737944.9|735944.9|737953.5|735953.5|737920.5|735920.5|19
1639120220000|2021-12-10 07:10:20|737944|735944|737489.5|736489.5|738002.1|736489.5|737483.9|735906.4|28
1639120230000|2021-12-10 07:10:30|737487.8|736487.8|737969.5|735969.5|737987.5|736487.8|737475|735878.6|36
1639120240000|2021-12-10 07:10:40|737948.4|735948.4|737960.5|735960.5|737999.8|736468.2|737468.2|735941.3|28
1639120250000|2021-12-10 07:10:50|737959.2|735959.2|737700.4|736700.4|738066.2|736700.4|737635.9|735936.6|32
1639120260000|2021-12-10 07:11:00|737682.1|736682.1|738170.7|736170.7|738190.8|736682.1|737664.7|736127.8|34
1639120270000|2021-12-10 07:11:10|738175.5|736175.5|738167|736167|738175.5|736175.5|738161|736161|23
1639120280000|2021-12-10 07:11:20|738168|736168|738114.6|736114.6|738168|736168|738055.7|736055.7|33
1639120290000|2021-12-10 07:11:30|738114.2|736114.2|738057.1|736057.1|738114.2|736605.8|737586.5|736050.2|34
1639120300000|2021-12-10 07:11:40|738049.8|736049.8|738066.3|736066.3|738072.4|736566|737566|736040.5|29
1639120310000|2021-12-10 07:11:50|738059.3|736059.3|737936|735936|738059.3|736470.4|737464.1|735936|33
1639120320000|2021-12-10 07:12:00|737952.7|735952.7|738049.6|736049.6|738057.1|736484.7|737482.7|735952.7|33
1639120330000|2021-12-10 07:12:10|738050.4|736050.4|738137|736137|738144.4|736625.8|737531.3|736016.9|32
1639120340000|2021-12-10 07:12:20|737654.4|736654.4|737649.5|736649.5|738154.8|736654.4|737631.8|736115.5|34
1639120350000|2021-12-10 07:12:30|737646.2|736646.2|737657.2|736657.2|738176.8|736667.6|737628.7|736117.9|34
1639120360000|2021-12-10 07:12:40|737656.2|736656.2|737636.9|736636.9|738163.2|736665.6|737633|736129.4|38
1639120370000|2021-12-10 07:12:50|737640.1|736640.1|738047.2|736047.2|738132.5|736640.1|737591.6|736047.2|24
1639120380000|2021-12-10 07:13:00|738047.9|736047.9|738176.2|736176.2|738188.7|736618.1|737611.9|736031.3|34
1639120390000|2021-12-10 07:13:10|738181.3|736181.3|738251.9|736251.9|738257.6|736764.1|737686.6|736180.2|32
1639120400000|2021-12-10 07:13:20|738252|736252|737756.9|736756.9|738277.9|736787.1|737739.5|736220.8|35
1639120410000|2021-12-10 07:13:30|737772.8|736772.8|738235.6|736235.6|738266.7|736785|737740.1|736235.6|33
1639120420000|2021-12-10 07:13:40|738236.9|736236.9|738104.6|736104.6|738247.2|736247.2|738087.8|736087.8|31
1639120430000|2021-12-10 07:13:50|738099.2|736099.2|738245.4|736245.4|738245.4|736245.4|738083.6|736083.6|27
1639120440000|2021-12-10 07:14:00|738241.4|736241.4|738222.8|736222.8|738266.2|736266.2|738222.8|736222.8|35
1639120450000|2021-12-10 07:14:10|738221|736221|738194.3|736194.3|738238.1|736238.1|738188.9|736188.9|30
1639120460000|2021-12-10 07:14:20|738195.8|736195.8|738216.1|736216.1|738220.7|736220.7|738190.4|736190.4|30
1639120470000|2021-12-10 07:14:30|738201.1|736201.1|738182.3|736182.3|738220|736676.8|737676.8|736159.6|31
1639120480000|2021-12-10 07:14:40|738198.9|736198.9|738210.8|736210.8|738223.2|736716.2|737714.4|736195.5|24
1639120490000|2021-12-10 07:14:50|738195.7|736195.7|738216.9|736216.9|738230.8|736230.8|738186.9|736186.9|32
1639120500000|2021-12-10 07:15:00|738208.8|736208.8|737767.2|736767.2|738243.4|736779.5|737733.4|736188|39
1639120510000|2021-12-10 07:15:10|737758.7|736758.7|737791.9|736791.9|737791.9|736791.9|737754.9|736754.9|29
1639120520000|2021-12-10 07:15:20|737798.7|736798.7|737840.5|736840.5|738332.6|736850.6|737782.1|736332.6|35
1639120530000|2021-12-10 07:15:30|737842.2|736842.2|737821.5|736821.5|737857.4|736857.4|737812.4|736812.4|36
1639120540000|2021-12-10 07:15:40|737808.9|736808.9|737957.5|736957.5|738443.7|736967.1|737808.9|736336.4|38
1639120550000|2021-12-10 07:15:50|738453.3|736453.3|738400.8|736400.8|738469|736996.9|737972.1|736311|38
1639120560000|2021-12-10 07:16:00|738388.7|736388.7|738434.8|736434.8|738452.8|736452.8|738387.4|736387.4|40
1639120570000|2021-12-10 07:16:10|738430.8|736430.8|738507|736507|738526.8|737023|737949.1|736430.8|39
1639120580000|2021-12-10 07:16:20|738510.9|736510.9|738552.3|736552.3|738568.3|736568.3|738510.5|736510.5|38
1639120590000|2021-12-10 07:16:30|738025|737025|738005|737005|738536.8|737025|737993.1|736493.3|31
1639120600000|2021-12-10 07:16:40|738008.5|737008.5|738450|736450|738480.7|737032.6|738001.6|736430.4|31
1639120610000|2021-12-10 07:16:50|738441.2|736441.2|738404.5|736404.5|738444.1|736444.1|738386|736386|37
1639120620000|2021-12-10 07:17:00|738402|736402|738365.9|736365.9|738578.7|737043.7|738032.5|736328|38
1639120630000|2021-12-10 07:17:10|738374.8|736374.8|738361.1|736361.1|738410.5|736410.5|738339.7|736339.7|37
1639120640000|2021-12-10 07:17:20|738368|736368|738283.3|736283.3|738379.7|736379.7|738283.3|736283.3|30
1639120650000|2021-12-10 07:17:30|738290.4|736290.4|738205.9|736205.9|738290.4|736290.4|738203.1|736203.1|38
1639120660000|2021-12-10 07:17:40|738202.2|736202.2|738117.8|736117.8|738209.4|736209.4|738078.1|736078.1|38
1639120670000|2021-12-10 07:17:50|738112.7|736112.7|738091.9|736091.9|738141.4|736141.4|738038|736038|36
1639120680000|2021-12-10 07:18:00|738103|736103|738050.9|736050.9|738103|736103|738036.8|736036.8|36
1639120690000|2021-12-10 07:18:10|738066.6|736066.6|738167.7|736167.7|738192.2|736192.2|738039.5|736039.5|35
1639120700000|2021-12-10 07:18:20|738159.5|736159.5|738089.3|736089.3|738159.5|736159.5|738084.2|736084.2|33
1639120710000|2021-12-10 07:18:30|738097.6|736097.6|738053.9|736053.9|738098.5|736098.5|738022.6|736022.6|35
1639120720000|2021-12-10 07:18:40|738051.5|736051.5|737989.9|735989.9|738059.9|736059.9|737982.1|735982.1|40
1639120730000|2021-12-10 07:18:50|737976.1|735976.1|737910.6|735910.6|738005.2|736005.2|737892.2|735892.2|36
1639120740000|2021-12-10 07:19:00|737920.3|735920.3|737797.8|735797.8|737920.3|735920.3|737726|735726|39
1639120750000|2021-12-10 07:19:10|737770.4|735770.4|737779.6|735779.6|737782.9|735782.9|737701.3|735701.3|35
1639120760000|2021-12-10 07:19:20|737764.4|735764.4|737681.6|735681.6|737780.9|735780.9|737647.3|735647.3|36
1639120770000|2021-12-10 07:19:30|737689.8|735689.8|737744|735744|737750.7|735750.7|737686.1|735686.1|32
1639120780000|2021-12-10 07:19:40|737743.4|735743.4|737732.9|735732.9|737753.4|735753.4|737714|735714|34
1639120790000|2021-12-10 07:19:50|737738.5|735738.5|737688.5|735688.5|737738.5|735738.5|737664.2|735664.2|31
1639120800000|2021-12-10 07:20:00|737687.1|735687.1|737709|735709|737712.6|735712.6|737681.2|735681.2|31
1639120810000|2021-12-10 07:20:10|737711|735711|737724.7|735724.7|737766.1|735766.1|737711|735711|31
1639120820000|2021-12-10 07:20:20|737722.3|735722.3|737752.9|735752.9|737767.5|735767.5|737681|735681|32
1639120830000|2021-12-10 07:20:30|737740.1|735740.1|737729.2|735729.2|737760|735760|737727|735727|31
1639120840000|2021-12-10 07:20:40|737725.5|735725.5|737872.5|735872.5|737912.4|735912.4|737693.5|735693.5|38
1639120850000|2021-12-10 07:20:50|737868.5|735868.5|737898.1|735898.1|737905.6|735905.6|737868.5|735868.5|32
1639120860000|2021-12-10 07:21:00|737825.3|735825.3|737899.5|735899.5|737950|735950|737825.3|735825.3|36
1639120870000|2021-12-10 07:21:10|737887.6|735887.6|737955.2|735955.2|737955.2|735955.2|737858.8|735858.8|35
1639120880000|2021-12-10 07:21:20|737961.5|735961.5|737849.9|735849.9|737961.5|735961.5|737831.5|735831.5|32
1639120890000|2021-12-10 07:21:30|737878.1|735878.1|738016.8|736016.8|738017.8|736017.8|737878.1|735878.1|35
1639120900000|2021-12-10 07:21:40|738006.5|736006.5|738019|736019|738047.1|736047.1|737977.1|735977.1|32
1639120910000|2021-12-10 07:21:50|738001.6|736001.6|737928.9|735928.9|738032.7|736032.7|737908.8|735908.8|33
1639120920000|2021-12-10 07:22:00|737920.3|735920.3|737913.4|735913.4|737936.6|735936.6|737870.2|735870.2|34
1639120930000|2021-12-10 07:22:10|737913.7|735913.7|737943.6|735943.6|737987|735987|737899.1|735899.1|30
1639120940000|2021-12-10 07:22:20|737945.2|735945.2|737958.9|735958.9|737972.1|735972.1|737900|735900|38
1639120950000|2021-12-10 07:22:30|737950.6|735950.6|737956.2|735956.2|737984.7|735984.7|737927.9|735927.9|33
1639120960000|2021-12-10 07:22:40|737977.6|735977.6|737893.9|735893.9|737986.5|735986.5|737883.8|735883.8|38
1639120970000|2021-12-10 07:22:50|737903.1|735903.1|737919.6|735919.6|737936.9|735936.9|737887.1|735887.1|32
1639120980000|2021-12-10 07:23:00|737918.9|735918.9|737961.2|735961.2|737976.8|735976.8|737918.9|735918.9|34
1639120990000|2021-12-10 07:23:10|737953.3|735953.3|737967.9|735967.9|737998.3|736479.2|737468.8|735941.1|29
1639121000000|2021-12-10 07:23:20|737974.7|735974.7|737994.3|735994.3|738020.2|736541.8|737496.1|735962|34
1639121010000|2021-12-10 07:23:30|738007.1|736007.1|737994.5|735994.5|738014.9|736014.9|737987.2|735987.2|35
1639121020000|2021-12-10 07:23:40|738001.7|736001.7|738007.9|736007.9|738014.9|736513.2|737496.5|735982.2|34
1639121030000|2021-12-10 07:23:50|738006.5|736006.5|737471.1|736471.1|738009.1|736471.1|737467.2|735953.2|35
1639121040000|2021-12-10 07:24:00|737461.2|736461.2|737929.6|735929.6|737943.9|736474.3|737461.2|735899.6|29
1639121050000|2021-12-10 07:24:10|737933.7|735933.7|737865.2|735865.2|737933.9|736405.4|737405.4|735865.2|33
1639121060000|2021-12-10 07:24:20|737874.5|735874.5|737921|735921|737923.3|735923.3|737869.9|735869.9|28
1639121070000|2021-12-10 07:24:30|737917.6|735917.6|737934.9|735934.9|737962.3|735962.3|737917.6|735917.6|20
1639121080000|2021-12-10 07:24:40|737949.3|735949.3|737929.2|735929.2|737949.3|735949.3|737929.2|735929.2|23
1639121090000|2021-12-10 07:24:50|737939.8|735939.8|737916.6|735916.6|737939.8|735939.8|737909.5|735909.5|26
1639121100000|2021-12-10 07:25:00|737911|735911|737900|735900|737911|736397.6|737397.6|735890.2|32
1639121110000|2021-12-10 07:25:10|737905.1|735905.1|737421.5|736421.5|737905.1|736423.7|737400.3|735904.9|19
1639121120000|2021-12-10 07:25:20|737421.6|736421.6|737425.2|736425.2|737425.4|736425.4|737414.3|736414.3|20
1639121130000|2021-12-10 07:25:30|737424.6|736424.6|737434.5|736434.5|737456|736456|737422.5|736422.5|20
1639121140000|2021-12-10 07:25:40|737433.5|736433.5|737376.7|736376.7|737436.6|736436.6|737376.7|736376.7|26
1639121150000|2021-12-10 07:25:50|737371.5|736371.5|737381.7|736381.7|737385.5|736385.5|737367.1|736367.1|22
1639121160000|2021-12-10 07:26:00|737381.1|736381.1|737421.9|736421.9|737887.6|736435.1|737375.3|735854.3|28
1639121170000|2021-12-10 07:26:10|737418.4|736418.4|737439.9|736439.9|737449.3|736449.3|737418.4|736418.4|19
1639121180000|2021-12-10 07:26:20|737433.7|736433.7|737374.6|736374.6|737440.2|736440.2|737359.8|736359.8|23
1639121190000|2021-12-10 07:26:30|737378.7|736378.7|737341.5|736341.5|737383|736383|737336.8|736336.8|24
1639121200000|2021-12-10 07:26:40|737350|736350|737353.9|736353.9|737369.1|736369.1|737323.2|736323.2|27
1639121210000|2021-12-10 07:26:50|737343.1|736343.1|737232.7|736232.7|737343.1|736343.1|737230.4|736230.4|29
1639121220000|2021-12-10 07:27:00|737239.7|736239.7|737202.2|736202.2|737239.8|736239.8|737195.9|736195.9|27
1639121230000|2021-12-10 07:27:10|737200.8|736200.8|737178.8|736178.8|737214.7|736214.7|737163.7|736163.7|24
1639121240000|2021-12-10 07:27:20|737177.2|736177.2|737117|736117|737181.9|736181.9|737110.8|736110.8|24
1639121250000|2021-12-10 07:27:30|737131.5|736131.5|737113.7|736113.7|737141.5|736141.5|737106.1|736106.1|22
1639121260000|2021-12-10 07:27:40|737116.5|736116.5|737046.2|736046.2|737116.5|736116.5|737008.1|736008.1|26
1639121270000|2021-12-10 07:27:50|737045.9|736045.9|737046.2|736046.2|737050.5|736050.5|737043.1|736043.1|19
1639121280000|2021-12-10 07:28:00|737021.8|736021.8|737002.1|736002.1|737028.5|736028.5|736981.2|735981.2|27
1639121290000|2021-12-10 07:28:10|737011.9|736011.9|737043.3|736043.3|737096.3|736096.3|737005.6|736005.6|30
1639121300000|2021-12-10 07:28:20|737036.5|736036.5|737069.7|736069.7|737084.2|736084.2|737021.9|736021.9|26
1639121310000|2021-12-10 07:28:30|737069|736069|737080|736080|737081.3|736081.3|737060.5|736060.5|17
1639121320000|2021-12-10 07:28:40|737077|736077|737075.7|736075.7|737082.9|736082.9|737062.9|736062.9|20
1639121330000|2021-12-10 07:28:50|737075.9|736075.9|737053.5|736053.5|737075.9|736075.9|737043.7|736043.7|24
1639121340000|2021-12-10 07:29:00|737051.4|736051.4|737077.8|736077.8|737083.9|736083.9|737038.8|736038.8|22
1639121350000|2021-12-10 07:29:10|737075.4|736075.4|737069|736069|737081.9|736081.9|737066.4|736066.4|18
1639121360000|2021-12-10 07:29:20|737068.7|736068.7|737070.3|736070.3|737071.8|736071.8|737067.2|736067.2|15
1639121370000|2021-12-10 07:29:30|737070.2|736070.2|737069.9|736069.9|737073.4|736073.4|737068.3|736068.3|9
1639121380000|2021-12-10 07:29:40|737067.4|736067.4|737068.7|736068.7|737072.7|736072.7|737062.9|736062.9|14
1639121390000|2021-12-10 07:29:50|737070.4|736070.4|737042.6|736042.6|737082.5|736082.5|737018.9|736018.9|31
1639121400000|2021-12-10 07:30:00|737041.6|736041.6|737017.9|736017.9|737041.6|736041.6|736973.1|735973.1|33
1639121410000|2021-12-10 07:30:10|737067.5|736067.5|737067.1|736067.1|737086.2|736086.2|737063.6|736063.6|23
1639121420000|2021-12-10 07:30:20|737067.7|736067.7|736948.5|735948.5|737068.4|736068.4|736943.2|735943.2|23
1639121430000|2021-12-10 07:30:30|736948|735948|736962.6|735962.6|736974.3|735974.3|736945.3|735945.3|25
1639121440000|2021-12-10 07:30:40|736956.9|735956.9|736955.2|735955.2|736963.2|735963.2|736952.9|735952.9|21
1639121450000|2021-12-10 07:30:50|736956.2|735956.2|736830.1|735830.1|736956.8|735956.8|736826.8|735826.8|27
1639121460000|2021-12-10 07:31:00|736836.3|735836.3|736866.7|735866.7|736912.4|735912.4|736832.3|735832.3|31
1639121470000|2021-12-10 07:31:10|736865.6|735865.6|736828.3|735828.3|736871.2|735871.2|736828.3|735828.3|28
1639121480000|2021-12-10 07:31:20|736819.6|735819.6|736778.4|735778.4|736827.3|735827.3|736770.4|735770.4|28
1639121490000|2021-12-10 07:31:30|736783|735783|736742.9|735742.9|736790.7|735790.7|736736.1|735736.1|23
1639121500000|2021-12-10 07:31:40|736738.8|735738.8|736761.6|735761.6|736761.6|735761.6|736690.2|735690.2|31
1639121510000|2021-12-10 07:31:50|736760.6|735760.6|736727.2|735727.2|736763.9|735763.9|736722.7|735722.7|32
1639121520000|2021-12-10 07:32:00|736723.5|735723.5|736787.4|735787.4|736796.6|735796.6|736712.4|735712.4|31
1639121530000|2021-12-10 07:32:10|736777.6|735777.6|736856.1|735856.1|736875.4|735875.4|736777.6|735777.6|27
1639121540000|2021-12-10 07:32:20|736854.4|735854.4|736805.6|735805.6|736866.1|735866.1|736803.9|735803.9|24
1639121550000|2021-12-10 07:32:30|736807|735807|736914.9|735914.9|736931.4|735931.4|736801.2|735801.2|25
1639121560000|2021-12-10 07:32:40|736912.4|735912.4|736922.2|735922.2|736953.5|735953.5|736894.8|735894.8|24
1639121570000|2021-12-10 07:32:50|736923|735923|736945.5|735945.5|736953.8|735953.8|736915.1|735915.1|30
1639121580000|2021-12-10 07:33:00|736947.7|735947.7|736943|735943|736956.9|735956.9|736939.6|735939.6|29
1639121590000|2021-12-10 07:33:10|736941.6|735941.6|737008.7|736008.7|737008.7|736008.7|736937.1|735937.1|23
1639121600000|2021-12-10 07:33:20|737006.9|736006.9|736996.6|735996.6|737018.1|736018.1|736995.2|735995.2|28
1639121610000|2021-12-10 07:33:30|736996.5|735996.5|736995|735995|737009.4|736009.4|736990|735990|21
1639121620000|2021-12-10 07:33:40|736993.2|735993.2|736992|735992|737010.2|736010.2|736991.7|735991.7|23
1639121630000|2021-12-10 07:33:50|736992.5|735992.5|737008.4|736008.4|737020.4|736020.4|736992.5|735992.5|20
1639121640000|2021-12-10 07:34:00|737008.8|736008.8|737013.9|736013.9|737014.3|736014.3|736983.9|735983.9|29
1639121650000|2021-12-10 07:34:10|737016|736016|736995|735995|737016.6|736016.6|736995|735995|23
1639121660000|2021-12-10 07:34:20|737008.7|736008.7|736999.8|735999.8|737008.7|736008.7|736986.1|735986.1|27
1639121670000|2021-12-10 07:34:30|737001.5|736001.5|736995.4|735995.4|737017.8|736017.8|736995.4|735995.4|28
1639121680000|2021-12-10 07:34:40|737000.3|736000.3|737007|736007|737019.1|736019.1|736991.9|735991.9|29
1639121690000|2021-12-10 07:34:50|737001.7|736001.7|736997.8|735997.8|737005.9|736005.9|736993.4|735993.4|14
1639121700000|2021-12-10 07:35:00|737003.4|736003.4|736986.2|735986.2|737005.9|736005.9|736982.6|735982.6|26
1639121710000|2021-12-10 07:35:10|736997.4|735997.4|736987.7|735987.7|737001|736001|736987.7|735987.7|14
1639121720000|2021-12-10 07:35:20|736989.7|735989.7|737001.8|736001.8|737006.4|736006.4|736985.4|735985.4|26
1639121730000|2021-12-10 07:35:30|737000.5|736000.5|736992.3|735992.3|737007.3|736007.3|736992.3|735992.3|17
1639121740000|2021-12-10 07:35:40|736994.3|735994.3|736999.2|735999.2|737006.9|736006.9|736980.2|735980.2|19
1639121750000|2021-12-10 07:35:50|736991.9|735991.9|736978.7|735978.7|737041.8|736041.8|736978.7|735978.7|24
1639121760000|2021-12-10 07:36:00|736978.4|735978.4|736975.9|735975.9|736985.2|735985.2|736969.6|735969.6|19
1639121770000|2021-12-10 07:36:10|736978.3|735978.3|737007.2|736007.2|737019.8|736019.8|736945.9|735945.9|28
1639121780000|2021-12-10 07:36:20|737009|736009|737082.5|736082.5|737103.6|736103.6|737009|736009|19
1639121790000|2021-12-10 07:36:30|737074.2|736074.2|737066.4|736066.4|737101.4|736101.4|737063.5|736063.5|24
1639121800000|2021-12-10 07:36:40|737069.4|736069.4|736944.7|735944.7|737075.9|736075.9|736941.5|735941.5|30
1639121810000|2021-12-10 07:36:50|736945.3|735945.3|736968.6|735968.6|736975.1|735975.1|736945.3|735945.3|19
1639121820000|2021-12-10 07:37:00|736967.6|735967.6|736880.6|735880.6|736967.6|735967.6|736878.3|735878.3|24
1639121830000|2021-12-10 07:37:10|736880.1|735880.1|736900.8|735900.8|736903.7|735903.7|736878.7|735878.7|17
1639121840000|2021-12-10 07:37:20|736896.6|735896.6|736843.4|735843.4|736898.3|735898.3|736835.3|735835.3|25
1639121850000|2021-12-10 07:37:30|736835.8|735835.8|736850.1|735850.1|736883.8|735883.8|736835.8|735835.8|24
1639121860000|2021-12-10 07:37:40|736850.6|735850.6|736824.2|735824.2|736857.4|735857.4|736812.6|735812.6|24
1639121870000|2021-12-10 07:37:50|736824.4|735824.4|736791.7|735791.7|736833.1|735833.1|736790|735790|28
1639121880000|2021-12-10 07:38:00|736796.3|735796.3|736805.7|735805.7|736809.4|735809.4|736784.7|735784.7|21
1639121890000|2021-12-10 07:38:10|736800|735800|736910.5|735910.5|736927.7|735927.7|736795.5|735795.5|26
1639121900000|2021-12-10 07:38:20|736895|735895|737063.7|736063.7|737099.6|736099.6|736895|735895|33
1639121910000|2021-12-10 07:38:30|737091.3|736091.3|737149|736149|737153|736153|737084|736084|25
1639121920000|2021-12-10 07:38:40|737149.1|736149.1|737145.6|736145.6|737171.4|736171.4|737130.7|736130.7|27
1639121930000|2021-12-10 07:38:50|737147.9|736147.9|737096.9|736096.9|737147.9|736147.9|737087.4|736087.4|29
1639121940000|2021-12-10 07:39:00|737084.4|736084.4|737144.7|736144.7|737156.3|736156.3|737079.4|736079.4|21
1639121950000|2021-12-10 07:39:10|737159.5|736159.5|737152.8|736152.8|737160.6|736160.6|737149|736149|19
1639121960000|2021-12-10 07:39:20|737154.4|736154.4|737145.2|736145.2|737160.1|736160.1|737143.5|736143.5|20
1639121970000|2021-12-10 07:39:30|737148.1|736148.1|737142.6|736142.6|737148.1|736148.1|737139.1|736139.1|16
1639121980000|2021-12-10 07:39:40|737144.2|736144.2|737150.6|736150.6|737150.6|736150.6|737144.2|736144.2|21
1639121990000|2021-12-10 07:39:50|737149.3|736149.3|737161|736161|737169.8|736169.8|737149.3|736149.3|25
1639122000000|2021-12-10 07:40:00|737157.5|736157.5|737147.9|736147.9|737160.1|736160.1|737139|736139|23
1639122010000|2021-12-10 07:40:10|737150.1|736150.1|737151.5|736151.5|737174.1|736174.1|737142.8|736142.8|25
1639122020000|2021-12-10 07:40:20|737140|736140|737174.5|736174.5|737174.5|736174.5|737136.7|736136.7|27
1639122030000|2021-12-10 07:40:30|737156.5|736156.5|737142.7|736142.7|737180.9|736180.9|737133.8|736133.8|23
1639122040000|2021-12-10 07:40:40|737139.1|736139.1|737071.7|736071.7|737142.1|736142.1|737063.6|736063.6|22
1639122050000|2021-12-10 07:40:50|737073.3|736073.3|737081.1|736081.1|737095.7|736095.7|737039.5|736039.5|31
1639122060000|2021-12-10 07:41:00|737067.6|736067.6|737049.5|736049.5|737089.8|736089.8|737044.3|736044.3|30
1639122070000|2021-12-10 07:41:10|737053|736053|737025.1|736025.1|737053.9|736053.9|737004.3|736004.3|32
1639122080000|2021-12-10 07:41:20|737022.8|736022.8|736967.8|735967.8|737028.8|736028.8|736967.8|735967.8|23
1639122090000|2021-12-10 07:41:30|736974.9|735974.9|737006.7|736006.7|737021.5|736021.5|736938.9|735938.9|30
1639122100000|2021-12-10 07:41:40|736999.9|735999.9|737028.2|736028.2|737034.4|736034.4|736999|735999|26
1639122110000|2021-12-10 07:41:50|737019.3|736019.3|737034.8|736034.8|737058.1|736058.1|737013.9|736013.9|21
1639122120000|2021-12-10 07:42:00|737034.3|736034.3|736992.9|735992.9|737034.3|736034.3|736956.5|735956.5|29
1639122130000|2021-12-10 07:42:10|736984.5|735984.5|737057.3|736057.3|737081.5|736081.5|736984.2|735984.2|30
1639122140000|2021-12-10 07:42:20|737050|736050|737066.4|736066.4|737066.4|736066.4|737042.9|736042.9|20
1639122150000|2021-12-10 07:42:30|737072.2|736072.2|737130.2|736130.2|737130.2|736130.2|737069|736069|27
1639122160000|2021-12-10 07:42:40|737127.1|736127.1|737110.2|736110.2|737127.1|736127.1|737103.5|736103.5|21
1639122170000|2021-12-10 07:42:50|737102.8|736102.8|737139.5|736139.5|737141.4|736141.4|737099.6|736099.6|21
1639122180000|2021-12-10 07:43:00|737137.9|736137.9|737133.5|736133.5|737142.3|736142.3|737131.7|736131.7|17
1639122190000|2021-12-10 07:43:10|737134.2|736134.2|737099.4|736099.4|737137.3|736137.3|737073.1|736073.1|25
1639122200000|2021-12-10 07:43:20|737093.3|736093.3|737036.4|736036.4|737117.7|736117.7|737030|736030|30
1639122210000|2021-12-10 07:43:30|737035.2|736035.2|737027.5|736027.5|737035.2|736035.2|737024|736024|19
1639122220000|2021-12-10 07:43:40|737034.5|736034.5|737012.1|736012.1|737038|736038|737008.6|736008.6|26
1639122230000|2021-12-10 07:43:50|737011.3|736011.3|736993.5|735993.5|737013.4|736013.4|736979.8|735979.8|27
1639122240000|2021-12-10 07:44:00|736989.1|735989.1|736966.8|735966.8|736990.5|735990.5|736962.7|735962.7|22
1639122250000|2021-12-10 07:44:10|736969.4|735969.4|736978.8|735978.8|736983.6|735983.6|736968.8|735968.8|18
1639122260000|2021-12-10 07:44:20|736978|735978|736974.1|735974.1|736983.7|735983.7|736957.7|735957.7|18
1639122270000|2021-12-10 07:44:30|736961.4|735961.4|736974.3|735974.3|736985.9|735985.9|736961.4|735961.4|16
1639122280000|2021-12-10 07:44:40|736970.7|735970.7|737008.7|736008.7|737013.7|736013.7|736968.1|735968.1|23
1639122290000|2021-12-10 07:44:50|737015.2|736015.2|737066.4|736066.4|737080.9|736080.9|737014.9|736014.9|29
1639122300000|2021-12-10 07:45:00|737057.7|736057.7|737023.1|736023.1|737062.1|736062.1|737019.4|736019.4|27
1639122310000|2021-12-10 07:45:10|737025.1|736025.1|737030.3|736030.3|737032.9|736032.9|737020.3|736020.3|19
1639122320000|2021-12-10 07:45:20|737028.5|736028.5|737006.7|736006.7|737041.1|736041.1|737006.7|736006.7|13
1639122330000|2021-12-10 07:45:30|737014.3|736014.3|737134.8|736134.8|737154.3|736154.3|737008.4|736008.4|25
1639122340000|2021-12-10 07:45:40|737130.9|736130.9|737122.1|736122.1|737149.9|736149.9|737117.8|736117.8|26
1639122350000|2021-12-10 07:45:50|737123.4|736123.4|737109.7|736109.7|737129.7|736129.7|737047|736047|26
1639122360000|2021-12-10 07:46:00|737099.3|736099.3|737066.8|736066.8|737102.6|736102.6|737062.5|736062.5|23
1639122370000|2021-12-10 07:46:10|737074.7|736074.7|736994.2|735994.2|737074.7|736074.7|736976.8|735976.8|24
1639122380000|2021-12-10 07:46:20|736992|735992|737021.6|736021.6|737050.4|736050.4|736976.9|735976.9|22
1639122390000|2021-12-10 07:46:30|737003.8|736003.8|736927.9|735927.9|737017.1|736017.1|736924.5|735924.5|32
1639122400000|2021-12-10 07:46:40|736929.2|735929.2|737003.9|736003.9|737045|736045|736929.2|735929.2|29
1639122410000|2021-12-10 07:46:50|737000|736000|737010.5|736010.5|737023.3|736023.3|737000|736000|16
1639122420000|2021-12-10 07:47:00|737019.1|736019.1|737032.8|736032.8|737039|736039|736997.7|735997.7|24
1639122430000|2021-12-10 07:47:10|737028.9|736028.9|737014.8|736014.8|737038.2|736038.2|737010.7|736010.7|30
1639122440000|2021-12-10 07:47:20|737015.6|736015.6|737047.4|736047.4|737058|736058|737014.2|736014.2|28
1639122450000|2021-12-10 07:47:30|737053.3|736053.3|737108.9|736108.9|737116.2|736116.2|737036.5|736036.5|22
1639122460000|2021-12-10 07:47:40|737109.8|736109.8|737102.9|736102.9|737113.4|736113.4|737098.5|736098.5|17
1639122470000|2021-12-10 07:47:50|737098.3|736098.3|737074.1|736074.1|737103.1|736103.1|737074.1|736074.1|21
1639122480000|2021-12-10 07:48:00|737076.4|736076.4|737006.4|736006.4|737092.4|736092.4|737006.4|736006.4|32
1639122490000|2021-12-10 07:48:10|737015|736015|736946.7|735946.7|737022|736022|736935.5|735935.5|26
1639122500000|2021-12-10 07:48:20|736943.4|735943.4|736909.9|735909.9|736978.8|735978.8|736906.3|735906.3|34
1639122510000|2021-12-10 07:48:30|736917.8|735917.8|736799.6|735799.6|736925.7|735925.7|736769.9|735769.9|32
1639122520000|2021-12-10 07:48:40|736800.4|735800.4|736782.4|735782.4|736800.4|735800.4|736773.8|735773.8|25
1639122530000|2021-12-10 07:48:50|736779.1|735779.1|736402.3|735402.3|737041.5|735784.7|736392.9|734951.1|32
1639122540000|2021-12-10 07:49:00|736393|735393|736933.4|734933.4|736944.9|735403.3|736376.5|734840.5|37
1639122550000|2021-12-10 07:49:10|736933.7|734933.7|736419.7|735419.7|736949.2|735419.7|736419.7|734887.5|38
1639122560000|2021-12-10 07:49:20|736420.6|735420.6|736417.8|735417.8|736941.5|735425|736417.8|734909.7|29
1639122570000|2021-12-10 07:49:30|736419.2|735419.2|736424|735424|736429.1|735429.1|736413.4|735413.4|26
1639122580000|2021-12-10 07:49:40|736416.3|735416.3|736450.9|735450.9|736457.5|735457.5|736413.3|735413.3|27
1639122590000|2021-12-10 07:49:50|736444|735444|736501|735501|737013|735531.1|736444|734995|36
1639122600000|2021-12-10 07:50:00|736499.4|735499.4|737005|735005|737012.8|735499.4|736470.8|734977.2|35
1639122610000|2021-12-10 07:50:10|736989.9|734989.9|736526.2|735526.2|737041.4|735545.4|736517.3|734986.4|29
1639122620000|2021-12-10 07:50:20|736528.3|735528.3|736555.7|735555.7|736570.5|735570.5|736512.3|735512.3|31
1639122630000|2021-12-10 07:50:30|736557|735557|736558.1|735558.1|736563.8|735563.8|736509.6|735509.6|30
1639122640000|2021-12-10 07:50:40|736559|735559|736511.5|735511.5|736564|735564|736501.6|735501.6|30
1639122650000|2021-12-10 07:50:50|736516.6|735516.6|736488.7|735488.7|736991.5|735522.7|736466.4|734967.7|30
1639122660000|2021-12-10 07:51:00|736513.2|735513.2|736507.1|735507.1|736526.7|735526.7|736490|735490|26
1639122670000|2021-12-10 07:51:10|736509.2|735509.2|736499.8|735499.8|736531.3|735531.3|736485.9|735485.9|26
1639122680000|2021-12-10 07:51:20|736498.3|735498.3|736499.7|735499.7|736513.4|735513.4|736465|735465|30
1639122690000|2021-12-10 07:51:30|736497.1|735497.1|736467.9|735467.9|736520.4|735520.4|736458.2|735458.2|31
1639122700000|2021-12-10 07:51:40|736469.9|735469.9|736470.2|735470.2|736525.2|735525.2|736462.8|735462.8|28
1639122710000|2021-12-10 07:51:50|736469.1|735469.1|736477.9|735477.9|736496|735496|736467.1|735467.1|26
1639122720000|2021-12-10 07:52:00|736503.7|735503.7|736493|735493|736555.2|735555.2|736477.8|735477.8|35
1639122730000|2021-12-10 07:52:10|736494.5|735494.5|736503.7|735503.7|736506|735506|736475.4|735475.4|27
1639122740000|2021-12-10 07:52:20|736464|735464|736507.8|735507.8|736520.2|735520.2|736464|735464|29
1639122750000|2021-12-10 07:52:30|736504|735504|736488.7|735488.7|736519.5|735519.5|736480.4|735480.4|31
1639122760000|2021-12-10 07:52:40|736482.9|735482.9|736454.8|735454.8|736530.6|735530.6|736454.8|735454.8|30
1639122770000|2021-12-10 07:52:50|736453.8|735453.8|736483.5|735483.5|736498.7|735498.7|736453.8|735453.8|31
1639122780000|2021-12-10 07:53:00|736482.7|735482.7|736543.1|735543.1|736543.1|735543.1|736476.9|735476.9|27
1639122790000|2021-12-10 07:53:10|736518.9|735518.9|736503.2|735503.2|736520.7|735520.7|736473.3|735473.3|29
1639122800000|2021-12-10 07:53:20|736477.5|735477.5|736492.9|735492.9|736492.9|735492.9|736472.7|735472.7|28
1639122810000|2021-12-10 07:53:30|736481.2|735481.2|736499.1|735499.1|736547.7|735547.7|736481.2|735481.2|26
1639122820000|2021-12-10 07:53:40|736501.2|735501.2|736518.9|735518.9|736535.4|735535.4|736501.2|735501.2|19
1639122830000|2021-12-10 07:53:50|736519.8|735519.8|736519.2|735519.2|736519.8|735519.8|736507.2|735507.2|14
1639122840000|2021-12-10 07:54:00|736534.4|735534.4|736517.5|735517.5|736536.5|735536.5|736509.4|735509.4|22
1639122850000|2021-12-10 07:54:10|736516.8|735516.8|736504.8|735504.8|736527.5|735527.5|736493.1|735493.1|28
1639122860000|2021-12-10 07:54:20|736501.3|735501.3|736632|735632|736632|735632|736493.3|735493.3|28
1639122870000|2021-12-10 07:54:30|736611|735611|736653|735653|736671|735671|736609.5|735609.5|25
1639122880000|2021-12-10 07:54:40|736652.9|735652.9|736721.6|735721.6|736742.5|735742.5|736647.2|735647.2|27
1639122890000|2021-12-10 07:54:50|736725.9|735725.9|736686.2|735686.2|736736.7|735736.7|736685.2|735685.2|32
1639122900000|2021-12-10 07:55:00|736697.7|735697.7|736660.3|735660.3|736705|735705|736655.9|735655.9|31
1639122910000|2021-12-10 07:55:10|736661.2|735661.2|736679.9|735679.9|736720.6|735720.6|736644.1|735644.1|35
1639122920000|2021-12-10 07:55:20|736685.1|735685.1|736698.1|735698.1|736703|735703|736656.3|735656.3|32
1639122930000|2021-12-10 07:55:30|736703.5|735703.5|736693.3|735693.3|736724|735724|736668.6|735668.6|30
1639122940000|2021-12-10 07:55:40|736696.4|735696.4|736632.4|735632.4|736696.4|735696.4|736609.5|735609.5|26
1639122950000|2021-12-10 07:55:50|736631.9|735631.9|736681.7|735681.7|736694.2|735694.2|736574|735574|32
1639122960000|2021-12-10 07:56:00|736675.4|735675.4|736799.4|735799.4|736831.2|735831.2|736648.9|735648.9|26
1639122970000|2021-12-10 07:56:10|736812.5|735812.5|736826.4|735826.4|736837.1|735837.1|736784.1|735784.1|30
1639122980000|2021-12-10 07:56:20|736823.1|735823.1|736936.6|735936.6|736939.6|735939.6|736823.1|735823.1|27
1639122990000|2021-12-10 07:56:30|736932.6|735932.6|736931.1|735931.1|736973.9|735973.9|736900.2|735900.2|32
1639123000000|2021-12-10 07:56:40|736937.3|735937.3|736952.8|735952.8|736956.1|735956.1|736930.2|735930.2|18
1639123010000|2021-12-10 07:56:50|736950.8|735950.8|736892.9|735892.9|736959.5|735959.5|736881|735881|24
1639123020000|2021-12-10 07:57:00|736888.8|735888.8|736907.7|735907.7|736927.3|735927.3|736819.2|735819.2|29
1639123030000|2021-12-10 07:57:10|736908.9|735908.9|736932.8|735932.8|736957.2|735957.2|736900|735900|29
1639123040000|2021-12-10 07:57:20|736926.4|735926.4|736929.2|735929.2|736950.8|735950.8|736920.4|735920.4|20
1639123050000|2021-12-10 07:57:30|736927.6|735927.6|736884.1|735884.1|736949.9|735949.9|736845.6|735845.6|35
1639123060000|2021-12-10 07:57:40|736870.6|735870.6|736823.2|735823.2|736884.6|735884.6|736823.2|735823.2|31
1639123070000|2021-12-10 07:57:50|736809.9|735809.9|736806.8|735806.8|736856.6|735856.6|736792.4|735792.4|26
1639123080000|2021-12-10 07:58:00|736793.1|735793.1|736818.4|735818.4|736831|735831|736765.7|735765.7|27
1639123090000|2021-12-10 07:58:10|736846.3|735846.3|736847.2|735847.2|736883.6|735883.6|736811.2|735811.2|33
1639123100000|2021-12-10 07:58:20|736824.8|735824.8|736833.2|735833.2|736850.2|735850.2|736824.8|735824.8|20
1639123110000|2021-12-10 07:58:30|736834.8|735834.8|736725.9|735725.9|736834.8|735834.8|736722.9|735722.9|24
1639123120000|2021-12-10 07:58:40|736725|735725|736718.1|735718.1|736750.4|735750.4|736716.3|735716.3|22
1639123130000|2021-12-10 07:58:50|736726.4|735726.4|736728.4|735728.4|736750.4|735750.4|736718|735718|26
1639123140000|2021-12-10 07:59:00|736721.5|735721.5|736757.1|735757.1|736776.6|735776.6|736715.7|735715.7|25
1639123150000|2021-12-10 07:59:10|736746.4|735746.4|736866.7|735866.7|736878.8|735878.8|736738.5|735738.5|31
1639123160000|2021-12-10 07:59:20|736866.5|735866.5|736882.9|735882.9|736921|735921|736856.6|735856.6|29
1639123170000|2021-12-10 07:59:30|736892.8|735892.8|736885.6|735885.6|736897.6|735897.6|736883.3|735883.3|24
1639123180000|2021-12-10 07:59:40|736888.1|735888.1|736872.7|735872.7|736895.2|735895.2|736862.3|735862.3|29
1639123190000|2021-12-10 07:59:50|736869.2|735869.2|736956.7|735956.7|736956.7|735956.7|736869.2|735869.2|35
1639123200000|2021-12-10 08:00:00|736960.6|735960.6|736938.1|735938.1|736975.9|735975.9|736938.1|735938.1|29
1639123210000|2021-12-10 08:00:10|736933.5|735933.5|736979.5|735979.5|736992.3|735992.3|736865.4|735865.4|32
1639123220000|2021-12-10 08:00:20|736977.7|735977.7|736981.3|735981.3|736987.7|735987.7|736972.3|735972.3|30
1639123230000|2021-12-10 08:00:30|736983.9|735983.9|736966.3|735966.3|736988|735988|736962.6|735962.6|27
1639123240000|2021-12-10 08:00:40|736967|735967|736971.8|735971.8|736988.1|735988.1|736960.8|735960.8|29
1639123250000|2021-12-10 08:00:50|736968.9|735968.9|736846.7|735846.7|736974.8|735974.8|736846.7|735846.7|26
1639123260000|2021-12-10 08:01:00|736760.3|735760.3|736705|735705|736760.3|735760.3|736691.4|735691.4|33
1639123270000|2021-12-10 08:01:10|736706.9|735706.9|736711.7|735711.7|736723.9|735723.9|736697|735697|34
1639123280000|2021-12-10 08:01:20|736713|735713|736710.8|735710.8|736755.2|735755.2|736699.8|735699.8|29
1639123290000|2021-12-10 08:01:30|736712.5|735712.5|736648.9|735648.9|736717.7|735717.7|736648|735648|32
1639123300000|2021-12-10 08:01:40|736649.3|735649.3|736650.4|735650.4|736668.6|735668.6|736643.1|735643.1|21
1639123310000|2021-12-10 08:01:50|736642.8|735642.8|736764.5|735764.5|736829.6|735829.6|736630.6|735630.6|36
1639123320000|2021-12-10 08:02:00|736750.5|735750.5|736707.6|735707.6|736756.7|735756.7|736694|735694|33
1639123330000|2021-12-10 08:02:10|736703.2|735703.2|736704.5|735704.5|736746.5|735746.5|736692.5|735692.5|28
1639123340000|2021-12-10 08:02:20|736702.8|735702.8|736707.3|735707.3|736713.1|735713.1|736689|735689|29
1639123350000|2021-12-10 08:02:30|736706.5|735706.5|736799|735799|736817.1|735817.1|736702.1|735702.1|23
1639123360000|2021-12-10 08:02:40|736789.3|735789.3|736770.3|735770.3|736789.3|735789.3|736754.1|735754.1|25
1639123370000|2021-12-10 08:02:50|736779.6|735779.6|736726.4|735726.4|736779.6|735779.6|736720.9|735720.9|26
1639123380000|2021-12-10 08:03:00|736723.8|735723.8|736692.6|735692.6|736762|735762|736692.6|735692.6|29
1639123390000|2021-12-10 08:03:10|736698.3|735698.3|736681|735681|736700.1|735700.1|736671.8|735671.8|28
1639123400000|2021-12-10 08:03:20|736690.6|735690.6|736725.8|735725.8|736744.4|735744.4|736689.8|735689.8|33
1639123410000|2021-12-10 08:03:30|736723.5|735723.5|736682.5|735682.5|736733.1|735733.1|736682.5|735682.5|27
1639123420000|2021-12-10 08:03:40|736672.8|735672.8|736678.4|735678.4|736691.4|735691.4|736672.4|735672.4|27
1639123430000|2021-12-10 08:03:50|736680.4|735680.4|736687.5|735687.5|736691.6|735691.6|736635.1|735635.1|32
1639123440000|2021-12-10 08:04:00|736686.1|735686.1|736588.7|735588.7|736686.1|735686.1|736583.3|735583.3|34
1639123450000|2021-12-10 08:04:10|736585.4|735585.4|736558.7|735558.7|736611.9|735611.9|736558.7|735558.7|33
1639123460000|2021-12-10 08:04:20|736557|735557|736564.3|735564.3|736568.9|735568.9|736554.4|735554.4|26
1639123470000|2021-12-10 08:04:30|736563.9|735563.9|736558.6|735558.6|736572.6|735572.6|736551.2|735551.2|23
1639123480000|2021-12-10 08:04:40|736558.8|735558.8|736561.2|735561.2|736573.2|735573.2|736554.7|735554.7|23
1639123490000|2021-12-10 08:04:50|736556.6|735556.6|736582.3|735582.3|736584|735584|736556|735556|24
1639123500000|2021-12-10 08:05:00|736580.8|735580.8|736683|735683|736683|735683|736578.1|735578.1|31
1639123510000|2021-12-10 08:05:10|736684.8|735684.8|736655.4|735655.4|736696.6|735696.6|736645.5|735645.5|29
1639123520000|2021-12-10 08:05:20|736651|735651|736655.5|735655.5|736668.8|735668.8|736648|735648|25
1639123530000|2021-12-10 08:05:30|736751|735751|736734.4|735734.4|736767.7|735767.7|736696.7|735696.7|33
1639123540000|2021-12-10 08:05:40|736769.4|735769.4|736762.4|735762.4|736775.7|735775.7|736741.2|735741.2|30
1639123550000|2021-12-10 08:05:50|736766.7|735766.7|736645.6|735645.6|736771.1|735771.1|736639|735639|27
1639123560000|2021-12-10 08:06:00|736646.3|735646.3|736590.6|735590.6|736654.1|735654.1|736575.5|735575.5|33
1639123570000|2021-12-10 08:06:10|736589.2|735589.2|736611.6|735611.6|736611.6|735611.6|736584.9|735584.9|27
1639123580000|2021-12-10 08:06:20|736600.4|735600.4|736616.3|735616.3|736649|735649|736600.4|735600.4|31
1639123590000|2021-12-10 08:06:30|736609.1|735609.1|736600|735600|736641.7|735641.7|736599|735599|33
1639123600000|2021-12-10 08:06:40|736594.6|735594.6|736626|735626|736635.5|735635.5|736594.6|735594.6|33
1639123610000|2021-12-10 08:06:50|736634.6|735634.6|736685.4|735685.4|736718.8|735718.8|736625.7|735625.7|30
1639123620000|2021-12-10 08:07:00|736687.5|735687.5|736716.5|735716.5|736727.3|735727.3|736647.9|735647.9|33
1639123630000|2021-12-10 08:07:10|736719.5|735719.5|736746.4|735746.4|736747.3|735747.3|736715.8|735715.8|31
1639123640000|2021-12-10 08:07:20|736751.3|735751.3|736799|735799|736819.8|735819.8|736742.8|735742.8|36
1639123650000|2021-12-10 08:07:30|736664.5|735664.5|736646.3|735646.3|736664.5|735664.5|736614.3|735614.3|28
1639123660000|2021-12-10 08:07:40|736654.8|735654.8|736577.1|735577.1|736654.8|735654.8|736577.1|735577.1|27
1639123670000|2021-12-10 08:07:50|736579.8|735579.8|736576.7|735576.7|736580.4|735580.4|736566.9|735566.9|19
1639123680000|2021-12-10 08:08:00|736574.2|735574.2|736542.3|735542.3|736579.2|735579.2|736528.5|735528.5|27
1639123690000|2021-12-10 08:08:10|736535.6|735535.6|736546.5|735546.5|736560.4|735560.4|736535.6|735535.6|29
1639123700000|2021-12-10 08:08:20|736534.6|735534.6|736462.1|735462.1|736535|735535|736453.5|735453.5|29
1639123710000|2021-12-10 08:08:30|736455.2|735455.2|736475|735475|736476.4|735476.4|736452.9|735452.9|27
1639123720000|2021-12-10 08:08:40|736472.4|735472.4|736515.9|735515.9|736521.8|735521.8|736472.4|735472.4|33
1639123730000|2021-12-10 08:08:50|736515.1|735515.1|736494.2|735494.2|736515.1|735515.1|736476.3|735476.3|27
1639123740000|2021-12-10 08:09:00|736494|735494|736445|735445|736494|735494|736439.8|735439.8|26
1639123750000|2021-12-10 08:09:10|736437.5|735437.5|736442.7|735442.7|736442.9|735442.9|736420.5|735420.5|13
1639123760000|2021-12-10 08:09:20|736428.7|735428.7|736432.4|735432.4|736434.9|735434.9|736428.7|735428.7|16
1639123770000|2021-12-10 08:09:30|736429.9|735429.9|736386.6|735386.6|736432.1|735432.1|736351.6|735351.6|17
1639123780000|2021-12-10 08:09:40|736395.8|735395.8|736385.9|735385.9|736398.5|735398.5|736348.3|735348.3|35
1639123790000|2021-12-10 08:09:50|736388.2|735388.2|736382.8|735382.8|736402.2|735402.2|736376.5|735376.5|25
1639123800000|2021-12-10 08:10:00|736371.2|735371.2|736304.4|734304.4|736450.5|735371.2|736017.5|734304.4|36
1639123810000|2021-12-10 08:10:10|736378.6|734378.6|735946|733946|736378.6|734862.7|735528.2|733946|40
1639123820000|2021-12-10 08:10:20|735443.9|734443.9|736083.8|734083.8|736242.4|734443.9|735436.1|733884.3|40
1639123830000|2021-12-10 08:10:30|736077.2|734077.2|736147.2|734147.2|736169.2|734169.2|736076.8|734076.8|40
1639123840000|2021-12-10 08:10:40|736150.8|734150.8|736185.8|734185.8|736206.5|734685|735685|734140.7|39
1639123850000|2021-12-10 08:10:50|736182.9|734182.9|736110.8|734110.8|736239.2|734239.2|736069.2|734069.2|40
1639123860000|2021-12-10 08:11:00|736107.7|734107.7|735563.9|734563.9|736107.7|734594|735554.4|734057.6|38
1639123870000|2021-12-10 08:11:10|736045.1|734045.1|735620|734620|736121.7|734634.1|735560.8|734045.1|30
1639123880000|2021-12-10 08:11:20|735620.1|734620.1|735872.5|734872.5|735872.5|734872.5|735620.1|734620.1|38
1639123890000|2021-12-10 08:11:30|735915.4|734915.4|735913.1|734913.1|736424.8|734996.6|735908.5|734407.8|38
1639123900000|2021-12-10 08:11:40|735915.3|734915.3|735956.5|734956.5|736487.5|734992|735908.7|734474.7|34
1639123910000|2021-12-10 08:11:50|735956.9|734956.9|735955.6|734955.6|736493.3|735003.2|735942.7|734492.9|36
1639123920000|2021-12-10 08:12:00|735953.9|734953.9|735932.7|734932.7|735996.8|734996.8|735888.2|734888.2|36
1639123930000|2021-12-10 08:12:10|735925.6|734925.6|735885.2|734885.2|735972.1|734972.1|735882.5|734882.5|34
1639123940000|2021-12-10 08:12:20|735879.7|734879.7|735700.5|734700.5|736394|734890.9|735700.5|734374.4|34
1639123950000|2021-12-10 08:12:30|735681.8|734681.8|735687.3|734687.3|736249.8|734734.6|735681.8|734201|29
1639123960000|2021-12-10 08:12:40|735687.9|734687.9|736419.1|734419.1|736433.5|734927.5|735687.9|734280.1|37
1639123970000|2021-12-10 08:12:50|736417.4|734417.4|736424.2|734424.2|736459.7|734943.8|735943.8|734417|35
1639123980000|2021-12-10 08:13:00|735920.6|734920.6|736472.5|734472.5|736472.5|734976|735918.4|734420.5|31
1639123990000|2021-12-10 08:13:10|736468.6|734468.6|735912.8|734912.8|736489.5|734987.5|735860.9|734432.6|37
1639124000000|2021-12-10 08:13:20|735913.7|734913.7|735973.3|734973.3|736462|734979.2|735913.7|734450.8|33
1639124010000|2021-12-10 08:13:30|735976.3|734976.3|736488.1|734488.1|736497.6|735005|735956.4|734463.6|31
1639124020000|2021-12-10 08:13:40|736489|734489|735924.3|734924.3|736494.3|734984.9|735904.4|734437.7|35
1639124030000|2021-12-10 08:13:50|735912|734912|736202.2|734202.2|736206.1|734917.7|735747.9|734202.2|36
1639124040000|2021-12-10 08:14:00|736206|734206|735549.1|733549.1|736229.2|734718.1|735520.3|733520.3|39
1639124050000|2021-12-10 08:14:10|735560.4|733560.4|735564.3|733564.3|735635.3|733635.3|735559.5|733559.5|40
1639124060000|2021-12-10 08:14:20|735560|733560|735868.6|733868.6|735869.1|734255.7|735255.7|733559.3|36
1639124070000|2021-12-10 08:14:30|735870.8|733870.8|735785.1|733785.1|735870.8|733870.8|735772.6|733772.6|37
1639124080000|2021-12-10 08:14:40|735790.8|733790.8|735783.2|733783.2|735790.8|733790.8|735697.7|733697.7|37
1639124090000|2021-12-10 08:14:50|735804.5|733804.5|735816.2|733816.2|735853.2|734338.2|735332.3|733804.5|36
1639124100000|2021-12-10 08:15:00|735830|733830|735690.8|733690.8|735834.3|734280.1|735280.1|733623.3|34
1639124110000|2021-12-10 08:15:10|735196.6|734196.6|735772.7|733772.7|735779.4|734197.8|735196.6|733746.8|33
1639124120000|2021-12-10 08:15:20|735773.4|733773.4|735732.1|733732.1|735782|733782|735732.1|733732.1|31
1639124130000|2021-12-10 08:15:30|735755.6|733755.6|735760.8|733760.8|735768.6|734259.3|735254.7|733750.8|33
1639124140000|2021-12-10 08:15:40|735768.7|733768.7|735274.8|734274.8|735770.8|734289.4|735249.5|733751.8|36
1639124150000|2021-12-10 08:15:50|735274.5|734274.5|735307.6|734307.6|735788.3|734310.6|735274.5|733780.8|28
1639124160000|2021-12-10 08:16:00|735308.8|734308.8|735300.2|734300.2|735312.7|734312.7|735300.2|734300.2|27
1639124170000|2021-12-10 08:16:10|735304.1|734304.1|735503.2|733503.2|735515.7|734308.6|735137.3|733463.9|32
1639124180000|2021-12-10 08:16:20|735476.1|733476.1|735578.1|733578.1|735585.7|734018.3|734980.6|733469.5|35
1639124190000|2021-12-10 08:16:30|735579.9|733579.9|735112.9|734112.9|735634.9|734136|735093.8|733579.9|34
1639124200000|2021-12-10 08:16:40|735121.6|734121.6|735133.4|734133.4|735592.2|734133.4|735037.7|733528|31
1639124210000|2021-12-10 08:16:50|735139.6|734139.6|735792.2|733792.2|735794.9|734278.3|735136.5|733699.3|36
1639124220000|2021-12-10 08:17:00|735790.5|733790.5|735841.5|733841.5|735854.8|734366.5|735269.5|733737.4|37
1639124230000|2021-12-10 08:17:10|735845.6|733845.6|735409.2|734409.2|735852.2|734410.7|735339.1|733844.5|36
1639124240000|2021-12-10 08:17:20|735415|734415|735414.3|734414.3|735423.5|734423.5|735411.7|734411.7|27
1639124250000|2021-12-10 08:17:30|735413.4|734413.4|735429.8|734429.8|735440.9|734440.9|735401.9|734401.9|33
1639124260000|2021-12-10 08:17:40|735433.8|734433.8|735959.4|733959.4|735959.4|734437|735296.4|733813.2|35
1639124270000|2021-12-10 08:17:50|735956.1|733956.1|736005.3|734005.3|736029.9|734536.7|735532.6|733951|35
1639124280000|2021-12-10 08:18:00|735982.5|733982.5|736013.6|734013.6|736013.6|734496.9|735479.7|733962.8|38
1639124290000|2021-12-10 08:18:10|736017.4|734017.4|735476.4|734476.4|736020.9|734492.9|735476.4|733982.1|32
1639124300000|2021-12-10 08:18:20|735475.5|734475.5|735503.3|734503.3|735510.2|734510.2|735430.9|734430.9|34
1639124310000|2021-12-10 08:18:30|735503.4|734503.4|735520.8|734520.8|735541.6|734541.6|735487.9|734487.9|31
1639124320000|2021-12-10 08:18:40|735524|734524|735386.7|734386.7|735565.3|734565.3|735369.6|734369.6|37
1639124330000|2021-12-10 08:18:50|735398.9|734398.9|735348.5|734348.5|735417.2|734417.2|735333.6|734333.6|32
1639124340000|2021-12-10 08:19:00|735334.3|734334.3|735141.7|734141.7|735659.3|734343.3|735135.7|733642.9|36
1639124350000|2021-12-10 08:19:10|735139.9|734139.9|735146.6|734146.6|735201.6|734201.6|735139.9|734139.9|36
1639124360000|2021-12-10 08:19:20|735149|734149|735266.7|734266.7|735266.7|734266.7|735135.8|734135.8|32
1639124370000|2021-12-10 08:19:30|735266.3|734266.3|735257.8|734257.8|735266.7|734266.7|735155.9|734155.9|31
1639124380000|2021-12-10 08:19:40|735256.8|734256.8|735274.7|734274.7|735299.5|734299.5|735227.8|734227.8|31
1639124390000|2021-12-10 08:19:50|735281.4|734281.4|735285.9|734285.9|735291.5|734291.5|735252.5|734252.5|32
1639124400000|2021-12-10 08:20:00|735277.5|734277.5|735154.1|734154.1|735288.2|734288.2|735149.6|734149.6|40
1639124410000|2021-12-10 08:20:10|735152.7|734152.7|735206.7|734206.7|735206.7|734206.7|735123.3|734123.3|34
1639124420000|2021-12-10 08:20:20|735183.5|734183.5|735206.2|734206.2|735666|734232.4|735155.8|733657.6|30
1639124430000|2021-12-10 08:20:30|735700.1|733700.1|735684.2|733684.2|735720|734203.8|735191.5|733679.2|30
1639124440000|2021-12-10 08:20:40|735675.7|733675.7|735232.2|734232.2|735702|734246|735215.8|733675.7|32
1639124450000|2021-12-10 08:20:50|735236.1|734236.1|735240.8|734240.8|735730|734241.9|735220.9|733719.6|25
1639124460000|2021-12-10 08:21:00|735243.3|734243.3|735220.6|734220.6|735243.3|734243.3|735195.1|734195.1|32
1639124470000|2021-12-10 08:21:10|735214.4|734214.4|735420|734420|735738.7|734432.9|735186.5|733738.1|37
1639124480000|2021-12-10 08:21:20|735422.8|734422.8|735132.8|734132.8|735668.2|734427.1|735089.2|733664.8|35
1639124490000|2021-12-10 08:21:30|735131.3|734131.3|735119.2|734119.2|735132|734132|735100.2|734100.2|31
1639124500000|2021-12-10 08:21:40|735118.6|734118.6|735147.8|734147.8|735159|734159|735103.2|734103.2|32
1639124510000|2021-12-10 08:21:50|735151.5|734151.5|735139.4|734139.4|735151.5|734151.5|735122.1|734122.1|27
1639124520000|2021-12-10 08:22:00|735144.2|734144.2|735144.8|734144.8|735157.7|734157.7|735114.1|734114.1|35
1639124530000|2021-12-10 08:22:10|735128.8|734128.8|735107.4|734107.4|735137.5|734137.5|735096.5|734096.5|23
1639124540000|2021-12-10 08:22:20|735109.9|734109.9|735082.6|734082.6|735111.9|734111.9|735082.6|734082.6|23
1639124550000|2021-12-10 08:22:30|735080.1|734080.1|735081|734081|735089|734089|735065.5|734065.5|27
1639124560000|2021-12-10 08:22:40|735087.5|734087.5|735109.7|734109.7|735117.8|734117.8|735081|734081|25
1639124570000|2021-12-10 08:22:50|735120.3|734120.3|735079.2|734079.2|735120.3|734120.3|735068.6|734068.6|23
1639124580000|2021-12-10 08:23:00|735086.5|734086.5|735081.8|734081.8|735099.1|734099.1|735071.3|734071.3|28
1639124590000|2021-12-10 08:23:10|735081|734081|735075.8|734075.8|735088.2|734088.2|735068.1|734068.1|24
1639124600000|2021-12-10 08:23:20|735065.9|734065.9|735050.8|734050.8|735068.6|734068.6|735031.5|734031.5|26
1639124610000|2021-12-10 08:23:30|735046.8|734046.8|734972.6|733972.6|735046.8|734046.8|734957.5|733957.5|25
1639124620000|2021-12-10 08:23:40|734987.8|733987.8|734962.4|733962.4|734987.8|733987.8|734955.5|733955.5|21
1639124630000|2021-12-10 08:23:50|734961.8|733961.8|734908.4|733908.4|734962.6|733962.6|734905.2|733905.2|33
1639124640000|2021-12-10 08:24:00|734899.2|733899.2|734808.4|733808.4|734903.4|733903.4|734797.3|733797.3|39
1639124650000|2021-12-10 08:24:10|734818.1|733818.1|734791.8|733791.8|734837.2|733837.2|734766.8|733766.8|36
1639124660000|2021-12-10 08:24:20|734783|733783|734882.3|733882.3|734906.7|733906.7|734767.9|733767.9|34
1639124670000|2021-12-10 08:24:30|734899.2|733899.2|735000|734000|735032.8|734032.8|734899.2|733899.2|37
1639124680000|2021-12-10 08:24:40|734993.8|733993.8|734903.9|733903.9|734996.1|733996.1|734845.7|733845.7|33
1639124690000|2021-12-10 08:24:50|734894.5|733894.5|734851.9|733851.9|734941.8|733941.8|734851.9|733851.9|36
1639124700000|2021-12-10 08:25:00|734885.7|733885.7|734755.4|733755.4|734885.7|733885.7|734753.4|733753.4|37
1639124710000|2021-12-10 08:25:10|734759.9|733759.9|734830|733830|734830|733830|734759.2|733759.2|36
1639124720000|2021-12-10 08:25:20|734829.7|733829.7|735633.8|733633.8|735633.8|734106.1|734809.7|733585.8|40
1639124730000|2021-12-10 08:25:30|735125.3|734125.3|735154.5|734154.5|735675.5|734188.4|735093.4|733594.6|36
1639124740000|2021-12-10 08:25:40|735142|734142|735183.1|734183.1|735192.6|734192.6|735125.3|734125.3|30
1639124750000|2021-12-10 08:25:50|735183.9|734183.9|735681.1|733681.1|735681.1|734238|735178.2|733681.1|32
1639124760000|2021-12-10 08:26:00|735675.1|733675.1|735161.4|734161.4|735679.7|734179.1|735098.2|733675.1|35
1639124770000|2021-12-10 08:26:10|735164.8|734164.8|735146.8|734146.8|735164.8|734164.8|735064.6|734064.6|30
1639124780000|2021-12-10 08:26:20|735144.8|734144.8|735297.4|734297.4|735657.1|734297.4|735133.3|733657|22
1639124790000|2021-12-10 08:26:30|735305.9|734305.9|735313.7|734313.7|735321.2|734321.2|735270.7|734270.7|32
1639124800000|2021-12-10 08:26:40|735327|734327|735371.5|734371.5|735371.5|734371.5|735294.7|734294.7|38
1639124810000|2021-12-10 08:26:50|735370.9|734370.9|735403.4|734403.4|735403.4|734403.4|735361.6|734361.6|32
1639124820000|2021-12-10 08:27:00|735392.9|734392.9|735235.9|734235.9|735824.7|734392.9|735235.9|733778|33
1639124830000|2021-12-10 08:27:10|735212.9|734212.9|735747.1|733747.1|735747.1|734245.5|735128.8|733747.1|35
1639124840000|2021-12-10 08:27:20|735745.4|733745.4|735239.2|734239.2|735745.4|734257.8|735216.7|733714.6|29
1639124850000|2021-12-10 08:27:30|735232.3|734232.3|735234.1|734234.1|735241.3|734241.3|735211.7|734211.7|23
1639124860000|2021-12-10 08:27:40|735237.9|734237.9|735276.5|734276.5|735293.3|734293.3|735237.9|734237.9|29
1639124870000|2021-12-10 08:27:50|735274.9|734274.9|735279|734279|735299.4|734299.4|735269.9|734269.9|25
1639124880000|2021-12-10 08:28:00|735262.6|734262.6|735195.2|734195.2|735268.6|734268.6|735192.5|734192.5|32
1639124890000|2021-12-10 08:28:10|735192.5|734192.5|735162.8|734162.8|735197.8|734197.8|735149.4|734149.4|32
1639124900000|2021-12-10 08:28:20|735153|734153|735285|734285|735285|734285|735146.8|734146.8|26
1639124910000|2021-12-10 08:28:30|735267.7|734267.7|735442.5|734442.5|735449.5|734449.5|735262.8|734262.8|33
1639124920000|2021-12-10 08:28:40|735437.8|734437.8|735444.1|734444.1|735448.8|734448.8|735435.9|734435.9|25
1639124930000|2021-12-10 08:28:50|735440.6|734440.6|735444.9|734444.9|735445|734445|735434.8|734434.8|24
1639124940000|2021-12-10 08:29:00|735444.6|734444.6|735605.5|734605.5|735626.7|734626.7|735443.2|734443.2|33
1639124950000|2021-12-10 08:29:10|735607.8|734607.8|735566.4|734566.4|735624.7|734624.7|735499.9|734499.9|37
1639124960000|2021-12-10 08:29:20|735560.6|734560.6|735580.1|734580.1|735604.6|734604.6|735485.5|734485.5|37
1639124970000|2021-12-10 08:29:30|735582.7|734582.7|735648.7|734648.7|736060|734651.3|735562.6|734047.2|36
1639124980000|2021-12-10 08:29:40|735622.6|734622.6|735573.3|734573.3|735622.6|734622.6|735537.8|734537.8|33
1639124990000|2021-12-10 08:29:50|735577.8|734577.8|735435.8|734435.8|735596.9|734596.9|735430.8|734430.8|37
1639125000000|2021-12-10 08:30:00|735444|734444|735441.3|734441.3|735455.2|734455.2|735416.3|734416.3|31
1639125010000|2021-12-10 08:30:10|735444.7|734444.7|735439.4|734439.4|735459.4|734459.4|735431.3|734431.3|28
1639125020000|2021-12-10 08:30:20|735429|734429|735477.6|734477.6|735487.3|734487.3|735425.9|734425.9|32
1639125030000|2021-12-10 08:30:30|735516|734516|735523.1|734523.1|736006.2|734536.2|735479.7|734004.7|37
1639125040000|2021-12-10 08:30:40|735522|734522|735550.6|734550.6|735560.1|734560.1|735489.6|734489.6|38
1639125050000|2021-12-10 08:30:50|735548|734548|735650.1|734650.1|735650.1|734650.1|735535.7|734535.7|27
1639125060000|2021-12-10 08:31:00|735667.4|734667.4|735677.5|734677.5|735725.2|734725.2|735667.4|734667.4|40
1639125070000|2021-12-10 08:31:10|735672.8|734672.8|735478.5|734478.5|735696.1|734696.1|735478.5|734478.5|38
1639125080000|2021-12-10 08:31:20|735483.1|734483.1|735513.2|734513.2|735531.4|734531.4|735415.3|734415.3|38
1639125090000|2021-12-10 08:31:30|735515.1|734515.1|735476.1|734476.1|735543.2|734543.2|735411.2|734411.2|38
1639125100000|2021-12-10 08:31:40|735479|734479|735379|734379|735479|734479|735375.4|734375.4|32
1639125110000|2021-12-10 08:31:50|735365.7|734365.7|735383.9|734383.9|735422|734422|735358.4|734358.4|30
1639125120000|2021-12-10 08:32:00|735374.4|734374.4|735370|734370|735387.2|734387.2|735352.9|734352.9|27
1639125130000|2021-12-10 08:32:10|735367.2|734367.2|735744.7|734744.7|736328.1|734801.4|735358.2|734260.3|34
1639125140000|2021-12-10 08:32:20|735753.9|734753.9|735738.9|734738.9|735799.4|734799.4|735721.9|734721.9|32
1639125150000|2021-12-10 08:32:30|735741.5|734741.5|735808.6|734808.6|735810.8|734810.8|735701|734701|33
1639125160000|2021-12-10 08:32:40|735801.4|734801.4|735828.2|734828.2|735831|734831|735801.4|734801.4|21
1639125170000|2021-12-10 08:32:50|735829.5|734829.5|735846.9|734846.9|735851.6|734851.6|735825.1|734825.1|21
1639125180000|2021-12-10 08:33:00|735847.9|734847.9|735840.6|734840.6|735849.3|734849.3|735839.4|734839.4|27
1639125190000|2021-12-10 08:33:10|735840.4|734840.4|735840.1|734840.1|735847.4|734847.4|735813.6|734813.6|24
1639125200000|2021-12-10 08:33:20|735851|734851|735845.7|734845.7|735851|734851|735804.9|734804.9|30
1639125210000|2021-12-10 08:33:30|735848.7|734848.7|735777.9|734777.9|735852.5|734852.5|735776.4|734776.4|25
1639125220000|2021-12-10 08:33:40|735736.2|734736.2|735684.2|734684.2|735772.8|734772.8|735677.9|734677.9|29
1639125230000|2021-12-10 08:33:50|735695.9|734695.9|735660.5|734660.5|735695.9|734695.9|735647.6|734647.6|29
1639125240000|2021-12-10 08:34:00|735650|734650|735681.7|734681.7|735681.7|734681.7|735594.6|734594.6|36
1639125250000|2021-12-10 08:34:10|735683.8|734683.8|735655.5|734655.5|735683.8|734683.8|735616|734616|32
1639125260000|2021-12-10 08:34:20|735656.6|734656.6|735638.5|734638.5|735668.6|734668.6|735638.5|734638.5|19
1639125270000|2021-12-10 08:34:30|735639.6|734639.6|735633.8|734633.8|735663.1|734663.1|735623|734623|31
1639125280000|2021-12-10 08:34:40|735632|734632|735657.3|734657.3|735687.7|734687.7|735619.4|734619.4|29
1639125290000|2021-12-10 08:34:50|735643.8|734643.8|735737.2|734737.2|735782.3|734782.3|735643.8|734643.8|36
1639125300000|2021-12-10 08:35:00|735722.8|734722.8|735739.7|734739.7|735740.2|734740.2|735722.8|734722.8|30
1639125310000|2021-12-10 08:35:10|735740.8|734740.8|735795.4|734795.4|735797.5|734797.5|735740.8|734740.8|27
1639125320000|2021-12-10 08:35:20|735790.2|734790.2|735725.1|734725.1|735856.3|734856.3|735725.1|734725.1|32
1639125330000|2021-12-10 08:35:30|735734.6|734734.6|735696.8|734696.8|735740.1|734740.1|735696.8|734696.8|26
1639125340000|2021-12-10 08:35:40|735697.2|734697.2|735668.4|734668.4|735721.2|734721.2|735658.5|734658.5|24
1639125350000|2021-12-10 08:35:50|735664.8|734664.8|735659.4|734659.4|735681.3|734681.3|735658.6|734658.6|30
1639125360000|2021-12-10 08:36:00|735665|734665|735642.4|734642.4|735671.7|734671.7|735637.5|734637.5|24
1639125370000|2021-12-10 08:36:10|735638.7|734638.7|735529.1|734529.1|736017|734646.4|735520.2|734017|30
1639125380000|2021-12-10 08:36:20|735528.6|734528.6|735540.9|734540.9|735545.6|734545.6|735518|734518|28
1639125390000|2021-12-10 08:36:30|735540.1|734540.1|735535.8|734535.8|735540.1|734540.1|735515.7|734515.7|26
1639125400000|2021-12-10 08:36:40|735526.8|734526.8|735523.7|734523.7|735540.2|734540.2|735519.2|734519.2|22
1639125410000|2021-12-10 08:36:50|735515.8|734515.8|735542.5|734542.5|735542.5|734542.5|735498.6|734498.6|22
1639125420000|2021-12-10 08:37:00|735556.9|734556.9|735654.9|734654.9|736188.5|734690.3|735544|734188.5|29
1639125430000|2021-12-10 08:37:10|735662.5|734662.5|735673.9|734673.9|735673.9|734673.9|735646.5|734646.5|22
1639125440000|2021-12-10 08:37:20|735673.8|734673.8|735660.9|734660.9|735673.8|734673.8|735655.1|734655.1|20
1639125450000|2021-12-10 08:37:30|735664|734664|735650|734650|735671.6|734671.6|735649.4|734649.4|22
1639125460000|2021-12-10 08:37:40|735649.4|734649.4|735681.5|734681.5|735683.6|734683.6|735647.4|734647.4|20
1639125470000|2021-12-10 08:37:50|735679.2|734679.2|735665.7|734665.7|735689.9|734689.9|735653|734653|25
1639125480000|2021-12-10 08:38:00|735668.1|734668.1|735634.6|734634.6|735690.1|734690.1|735618.5|734618.5|28
1639125490000|2021-12-10 08:38:10|735633.7|734633.7|735627.5|734627.5|735633.7|734633.7|735621.5|734621.5|19
1639125500000|2021-12-10 08:38:20|735626.5|734626.5|735607.5|734607.5|735626.8|734626.8|735596.3|734596.3|19
1639125510000|2021-12-10 08:38:30|735604.9|734604.9|735616.9|734616.9|735617.1|734617.1|735585.8|734585.8|26
1639125520000|2021-12-10 08:38:40|735619.8|734619.8|735617.1|734617.1|735657.1|734657.1|735610.8|734610.8|28
1639125530000|2021-12-10 08:38:50|735618.8|734618.8|735622.6|734622.6|735695|734695|735614|734614|27
1639125540000|2021-12-10 08:39:00|735616.9|734616.9|735554.6|734554.6|735623.3|734623.3|735527.2|734527.2|28
1639125550000|2021-12-10 08:39:10|735549.3|734549.3|735643.4|734643.4|735679.1|734679.1|735549.3|734549.3|32
1639125560000|2021-12-10 08:39:20|735670|734670|735650|734650|735675.4|734675.4|735634.6|734634.6|18
1639125570000|2021-12-10 08:39:30|735660.4|734660.4|735702.5|734702.5|735716.8|734716.8|735641.6|734641.6|20
1639125580000|2021-12-10 08:39:40|735696.7|734696.7|735622.7|734622.7|735696.7|734696.7|735622.7|734622.7|24
1639125590000|2021-12-10 08:39:50|735633|734633|735657.8|734657.8|735657.9|734657.9|735623.4|734623.4|17
1639125600000|2021-12-10 08:40:00|735659.1|734659.1|735622.3|734622.3|735669.3|734669.3|735622.3|734622.3|28
1639125610000|2021-12-10 08:40:10|735625.1|734625.1|735665.5|734665.5|735666.2|734666.2|735620.4|734620.4|27
1639125620000|2021-12-10 08:40:20|735677.8|734677.8|735673.7|734673.7|735696.8|734696.8|735673.7|734673.7|17
1639125630000|2021-12-10 08:40:30|735686.5|734686.5|735768.8|734768.8|735768.8|734768.8|735685.2|734685.2|26
1639125640000|2021-12-10 08:40:40|735767.1|734767.1|735841.3|734841.3|735841.3|734841.3|735758|734758|26
1639125650000|2021-12-10 08:40:50|735840.6|734840.6|735863.7|734863.7|735876.3|734876.3|735831.6|734831.6|28
1639125660000|2021-12-10 08:41:00|735860|734860|735839.2|734839.2|735864.9|734864.9|735839.2|734839.2|29
1639125670000|2021-12-10 08:41:10|735834.4|734834.4|735823.5|734823.5|735850.7|734850.7|735821.2|734821.2|25
1639125680000|2021-12-10 08:41:20|735854.5|734854.5|735847.8|734847.8|735896.9|734896.9|735847.8|734847.8|25
1639125690000|2021-12-10 08:41:30|735853.8|734853.8|735872|734872|735881.7|734881.7|735851.4|734851.4|28
1639125700000|2021-12-10 08:41:40|735868.7|734868.7|735882.8|734882.8|735884.6|734884.6|735868.7|734868.7|16
1639125710000|2021-12-10 08:41:50|735882|734882|735850.7|734850.7|735882.1|734882.1|735843.9|734843.9|30
1639125720000|2021-12-10 08:42:00|735852.1|734852.1|735853.4|734853.4|735874.8|734874.8|735843.4|734843.4|27
1639125730000|2021-12-10 08:42:10|735857|734857|735910.8|734910.8|735914.8|734914.8|735833.9|734833.9|26
1639125740000|2021-12-10 08:42:20|735906.4|734906.4|735883.6|734883.6|735910|734910|735882.2|734882.2|25
1639125750000|2021-12-10 08:42:30|735886.2|734886.2|735860.7|734860.7|735886.7|734886.7|735859.3|734859.3|23
1639125760000|2021-12-10 08:42:40|735865.9|734865.9|735851.9|734851.9|735876.4|734876.4|735843.3|734843.3|28
1639125770000|2021-12-10 08:42:50|735848.2|734848.2|735912.6|734912.6|735935.9|734935.9|735845.5|734845.5|32
1639125780000|2021-12-10 08:43:00|735912|734912|735924.9|734924.9|735929.2|734929.2|735912|734912|28
1639125790000|2021-12-10 08:43:10|735922.4|734922.4|735900.3|734900.3|735923.9|734923.9|735896.4|734896.4|28
1639125800000|2021-12-10 08:43:20|735906.5|734906.5|735873|734873|735906.5|734906.5|735873|734873|24
1639125810000|2021-12-10 08:43:30|735873.9|734873.9|735818.7|734818.7|735873.9|734873.9|735782.9|734782.9|28
1639125820000|2021-12-10 08:43:40|735817.2|734817.2|735738.3|734738.3|735817.6|734817.6|735735.6|734735.6|28
1639125830000|2021-12-10 08:43:50|735738.7|734738.7|735766.1|734766.1|735775.1|734775.1|735727|734727|26
1639125840000|2021-12-10 08:44:00|735766.7|734766.7|735715.6|734715.6|735770|734770|735712.7|734712.7|21
1639125850000|2021-12-10 08:44:10|735713.1|734713.1|735707.5|734707.5|735721.8|734721.8|735702.8|734702.8|31
1639125860000|2021-12-10 08:44:20|735706.8|734706.8|735651.9|734651.9|735706.8|734706.8|735651.9|734651.9|32
1639125870000|2021-12-10 08:44:30|735638.6|734638.6|735635.3|734635.3|735654.9|734654.9|735629.7|734629.7|22
1639125880000|2021-12-10 08:44:40|735637.7|734637.7|735702.4|734702.4|735714.9|734714.9|735634.2|734634.2|29
1639125890000|2021-12-10 08:44:50|735703.7|734703.7|735978.9|734978.9|735978.9|734978.9|735679.2|734679.2|31
1639125900000|2021-12-10 08:45:00|736030.4|735030.4|736019.8|735019.8|736543.1|735101.6|736003.9|734543.1|35
1639125910000|2021-12-10 08:45:10|736020.7|735020.7|735921.8|734921.8|736371.2|735031.4|735842.9|734371.2|34
1639125920000|2021-12-10 08:45:20|735904|734904|735997|734997|736532.6|735022.3|735876.6|734522.1|31
1639125930000|2021-12-10 08:45:30|735992.6|734992.6|735943.4|734943.4|736003.4|735003.4|735921.5|734921.5|27
1639125940000|2021-12-10 08:45:40|735944.5|734944.5|735908.2|734908.2|735978.7|734978.7|735894|734894|31
1639125950000|2021-12-10 08:45:50|735905.8|734905.8|735892.2|734892.2|735944.5|734944.5|735854.7|734854.7|30
1639125960000|2021-12-10 08:46:00|735903.4|734903.4|735797.7|734797.7|735903.4|734903.4|735797.7|734797.7|28
1639125970000|2021-12-10 08:46:10|735776.5|734776.5|735775.3|734775.3|735787.4|734787.4|735748.2|734748.2|27
1639125980000|2021-12-10 08:46:20|735757.9|734757.9|735811.7|734811.7|735841.2|734841.2|735748.8|734748.8|26
1639125990000|2021-12-10 08:46:30|735815.3|734815.3|735867|734867|735875.4|734875.4|735768|734768|22
1639126000000|2021-12-10 08:46:40|735868.9|734868.9|735866.4|734866.4|735880.8|734880.8|735842.5|734842.5|20
1639126010000|2021-12-10 08:46:50|735873.4|734873.4|735900.9|734900.9|735905.6|734905.6|735873.4|734873.4|23
1639126020000|2021-12-10 08:47:00|735891.7|734891.7|735877.8|734877.8|735904.3|734904.3|735872.7|734872.7|26
1639126030000|2021-12-10 08:47:10|735863.2|734863.2|735808|734808|735869|734869|735803.2|734803.2|17
1639126040000|2021-12-10 08:47:20|735803|734803|735807.7|734807.7|735833.5|734833.5|735799.5|734799.5|20
1639126050000|2021-12-10 08:47:30|735803.6|734803.6|735840.7|734840.7|735851.8|734851.8|735803.6|734803.6|28
1639126060000|2021-12-10 08:47:40|735840.9|734840.9|735935.6|734935.6|735945.9|734945.9|735826.2|734826.2|25
1639126070000|2021-12-10 08:47:50|735922.9|734922.9|735957.3|734957.3|735957.3|734957.3|735922.9|734922.9|23
1639126080000|2021-12-10 08:48:00|735959.2|734959.2|735922.2|734922.2|735959.2|734959.2|735922.2|734922.2|29
1639126090000|2021-12-10 08:48:10|735932.1|734932.1|735932.2|734932.2|735947.2|734947.2|735911|734911|25
1639126100000|2021-12-10 08:48:20|735938.5|734938.5|735760.6|734760.6|735938.5|734938.5|735720.3|734720.3|26
1639126110000|2021-12-10 08:48:30|735757.2|734757.2|735762.1|734762.1|735764.9|734764.9|735722|734722|24
1639126120000|2021-12-10 08:48:40|735761.9|734761.9|735768.7|734768.7|735800.9|734800.9|735735.3|734735.3|21
1639126130000|2021-12-10 08:48:50|735762.2|734762.2|735688.1|734688.1|735762.2|734762.2|735649.4|734649.4|25
1639126140000|2021-12-10 08:49:00|735677.8|734677.8|735655.8|734655.8|735687.1|734687.1|735633.8|734633.8|31
1639126150000|2021-12-10 08:49:10|735664.2|734664.2|735628.2|734628.2|735680.1|734680.1|735628.2|734628.2|28
1639126160000|2021-12-10 08:49:20|735626.9|734626.9|735612.4|734612.4|735651.2|734651.2|735610.3|734610.3|26
1639126170000|2021-12-10 08:49:30|735611.6|734611.6|735602.8|734602.8|735638|734638|735557.8|734557.8|30
1639126180000|2021-12-10 08:49:40|735584.5|734584.5|735547|734547|735596.4|734596.4|735540|734540|26
1639126190000|2021-12-10 08:49:50|735516|734516|735518|734518|735539.5|734539.5|735497.6|734497.6|30
1639126200000|2021-12-10 08:50:00|735520.3|734520.3|735536.7|734536.7|735555|734555|735504.9|734504.9|25
1639126210000|2021-12-10 08:50:10|735528.9|734528.9|735542.4|734542.4|735543.9|734543.9|735528.9|734528.9|16
1639126220000|2021-12-10 08:50:20|735547|734547|735530.4|734530.4|735547|734547|735523.9|734523.9|14
1639126230000|2021-12-10 08:50:30|735540.7|734540.7|735527|734527|735540.7|734540.7|735516.8|734516.8|21
1639126240000|2021-12-10 08:50:40|735529.1|734529.1|735589.3|734589.3|735593.1|734593.1|735527|734527|23
1639126250000|2021-12-10 08:50:50|735591.4|734591.4|735607.1|734607.1|735629.2|734629.2|735582.6|734582.6|33
1639126260000|2021-12-10 08:51:00|735614|734614|735505.5|734505.5|735620.2|734620.2|735505.5|734505.5|31
1639126270000|2021-12-10 08:51:10|735508.3|734508.3|735511.4|734511.4|735531|734531|735507|734507|22
1639126280000|2021-12-10 08:51:20|735509|734509|735526|734526|735552|734552|735509|734509|16
1639126290000|2021-12-10 08:51:30|735537.5|734537.5|735571|734571|735574.2|734574.2|735530.2|734530.2|24
1639126300000|2021-12-10 08:51:40|735572.3|734572.3|735542.3|734542.3|735572.5|734572.5|735524.1|734524.1|20
1639126310000|2021-12-10 08:51:50|735543.5|734543.5|735529.7|734529.7|735543.5|734543.5|735513.5|734513.5|18
1639126320000|2021-12-10 08:52:00|735520.9|734520.9|735505.3|734505.3|735540|734540|735500.4|734500.4|22
1639126330000|2021-12-10 08:52:10|735508.3|734508.3|735512.3|734512.3|735528.6|734528.6|735486.5|734486.5|16
1639126340000|2021-12-10 08:52:20|735528|734528|735671.6|734671.6|735680|734680|735523.9|734523.9|29
1639126350000|2021-12-10 08:52:30|735669.5|734669.5|735618.7|734618.7|735669.5|734669.5|735602|734602|27
1639126360000|2021-12-10 08:52:40|735622|734622|735533.5|734533.5|735622|734622|735512.3|734512.3|23
1639126370000|2021-12-10 08:52:50|735531.1|734531.1|735521.6|734521.6|735548.2|734548.2|735501.4|734501.4|27
1639126380000|2021-12-10 08:53:00|735542.4|734542.4|735615.2|734615.2|735632.4|734632.4|735532.5|734532.5|34
1639126390000|2021-12-10 08:53:10|735608.7|734608.7|735655|734655|735670|734670|735603.4|734603.4|27
1639126400000|2021-12-10 08:53:20|735658.1|734658.1|735661|734661|735671.2|734671.2|735606.9|734606.9|28
1639126410000|2021-12-10 08:53:30|735661.1|734661.1|735634.3|734634.3|735662|734662|735634.3|734634.3|16
1639126420000|2021-12-10 08:53:40|735643.7|734643.7|735771.7|734771.7|735774.2|734774.2|735643.7|734643.7|26
1639126430000|2021-12-10 08:53:50|735767.6|734767.6|735762.2|734762.2|735779.5|734779.5|735729.4|734729.4|26
1639126440000|2021-12-10 08:54:00|735760.9|734760.9|735763.7|734763.7|735783.2|734783.2|735735.7|734735.7|25
1639126450000|2021-12-10 08:54:10|735771.3|734771.3|735709.2|734709.2|735787.1|734787.1|735697.5|734697.5|27
1639126460000|2021-12-10 08:54:20|735708.1|734708.1|735712.3|734712.3|735716.9|734716.9|735694.9|734694.9|19
1639126470000|2021-12-10 08:54:30|735711|734711|735634|734634|735739.1|734739.1|735593.2|734593.2|25
1639126480000|2021-12-10 08:54:40|735642.5|734642.5|735803.9|734803.9|735832.9|734832.9|735623.1|734623.1|30
1639126490000|2021-12-10 08:54:50|735805.2|734805.2|735862.8|734862.8|735863.7|734863.7|735785.5|734785.5|28
1639126500000|2021-12-10 08:55:00|735841.8|734841.8|735810.1|734810.1|735861.3|734861.3|735770.4|734770.4|26
1639126510000|2021-12-10 08:55:10|735808.5|734808.5|735780.6|734780.6|735810.9|734810.9|735757.2|734757.2|23
1639126520000|2021-12-10 08:55:20|735781.9|734781.9|735776.7|734776.7|735782.1|734782.1|735719.5|734719.5|27
1639126530000|2021-12-10 08:55:30|735775.4|734775.4|735804.4|734804.4|735804.4|734804.4|735730.8|734730.8|24
1639126540000|2021-12-10 08:55:40|735803.9|734803.9|735807.6|734807.6|735821.2|734821.2|735780.3|734780.3|27
1639126550000|2021-12-10 08:55:50|735765.1|734765.1|735761.1|734761.1|735777.2|734777.2|735730|734730|26
1639126560000|2021-12-10 08:56:00|735771.8|734771.8|735964.4|734964.4|735973|734973|735754.4|734754.4|31
1639126570000|2021-12-10 08:56:10|735974.7|734974.7|735833.7|734833.7|736460.2|734974.7|735833.7|734458.4|32
1639126580000|2021-12-10 08:56:20|735837.8|734837.8|735790.5|734790.5|735853.5|734853.5|735786.6|734786.6|33
1639126590000|2021-12-10 08:56:30|735793.1|734793.1|735776.6|734776.6|735799.1|734799.1|735766.3|734766.3|31
1639126600000|2021-12-10 08:56:40|735777.2|734777.2|735800.5|734800.5|735805.5|734805.5|735775|734775|24
1639126610000|2021-12-10 08:56:50|735786.1|734786.1|735782.5|734782.5|735801.7|734801.7|735763.3|734763.3|19
1639126620000|2021-12-10 08:57:00|735785.8|734785.8|735759.8|734759.8|735795|734795|735759.8|734759.8|22
1639126630000|2021-12-10 08:57:10|735767.9|734767.9|735774.8|734774.8|735783.8|734783.8|735767.2|734767.2|14
1639126640000|2021-12-10 08:57:20|735775|734775|735798.1|734798.1|735798.1|734798.1|735739.8|734739.8|18
1639126650000|2021-12-10 08:57:30|735774.7|734774.7|735744.7|734744.7|735774.7|734774.7|735740.4|734740.4|24
1639126660000|2021-12-10 08:57:40|735743.6|734743.6|735634.3|734634.3|735743.6|734743.6|735634.3|734634.3|27
1639126670000|2021-12-10 08:57:50|735632.9|734632.9|735587.5|734587.5|735632.9|734632.9|735586.8|734586.8|29
1639126680000|2021-12-10 08:58:00|735586.1|734586.1|735570|734570|735590.5|734590.5|735568.6|734568.6|25
1639126690000|2021-12-10 08:58:10|735584.7|734584.7|735620|734620|735628.1|734628.1|735569|734569|24
1639126700000|2021-12-10 08:58:20|735623.4|734623.4|735605.8|734605.8|735642.7|734642.7|735556.5|734556.5|27
1639126710000|2021-12-10 08:58:30|735580.7|734580.7|735588.3|734588.3|735629.8|734629.8|735564|734564|31
1639126720000|2021-12-10 08:58:40|735584.1|734584.1|735581|734581|735587.3|734587.3|735563.4|734563.4|30
1639126730000|2021-12-10 08:58:50|735588.7|734588.7|735583|734583|735591.5|734591.5|735553.5|734553.5|25
1639126740000|2021-12-10 08:59:00|735591|734591|735605.6|734605.6|735632.3|734632.3|735581.1|734581.1|31
1639126750000|2021-12-10 08:59:10|735603.5|734603.5|735652.4|734652.4|735652.8|734652.8|735580.4|734580.4|31
1639126760000|2021-12-10 08:59:20|735653|734653|735658.9|734658.9|735668.2|734668.2|735639|734639|31
1639126770000|2021-12-10 08:59:30|735730.8|734730.8|735800|734800|735800|734800|735730.8|734730.8|30
1639126780000|2021-12-10 08:59:40|735780.8|734780.8|735776.5|734776.5|735797.5|734797.5|735769.5|734769.5|27
1639126790000|2021-12-10 08:59:50|735779.7|734779.7|735840|734840|736340.9|734841.2|735778|734291.1|29
1639126800000|2021-12-10 09:00:00|735823.4|734823.4|735684.7|734684.7|736271|734823.4|735660.4|734179.2|37
1639126810000|2021-12-10 09:00:10|735683|734683|735972.6|734972.6|735981.9|734981.9|735680.1|734680.1|34
1639126820000|2021-12-10 09:00:20|735963.7|734963.7|735983.8|734983.8|735983.8|734983.8|735959.9|734959.9|27
1639126830000|2021-12-10 09:00:30|735973.5|734973.5|735990.9|734990.9|735990.9|734990.9|735957.5|734957.5|29
1639126840000|2021-12-10 09:00:40|735984.6|734984.6|735936.1|734936.1|735997|734997|735924.7|734924.7|38
1639126850000|2021-12-10 09:00:50|735935.2|734935.2|735944.7|734944.7|735944.7|734944.7|735934.8|734934.8|20
1639126860000|2021-12-10 09:01:00|735936.1|734936.1|735865.2|734865.2|735944.4|734944.4|735851.3|734851.3|24
1639126870000|2021-12-10 09:01:10|735851.9|734851.9|735872.4|734872.4|735872.4|734872.4|735851.9|734851.9|22
1639126880000|2021-12-10 09:01:20|735874.2|734874.2|735885.1|734885.1|735902.5|734902.5|735848.2|734848.2|25
1639126890000|2021-12-10 09:01:30|735873.4|734873.4|735792.7|734792.7|735873.4|734873.4|735784.4|734784.4|28
1639126900000|2021-12-10 09:01:40|735793.2|734793.2|735820.8|734820.8|735820.8|734820.8|735773.4|734773.4|23
1639126910000|2021-12-10 09:01:50|735817.5|734817.5|735918.6|734918.6|735965.8|734965.8|735817.5|734817.5|31
1639126920000|2021-12-10 09:02:00|735919|734919|735957.7|734957.7|735965|734965|735919|734919|25
1639126930000|2021-12-10 09:02:10|735952.7|734952.7|735978.3|734978.3|735987.4|734987.4|735952.7|734952.7|25
1639126940000|2021-12-10 09:02:20|735985.2|734985.2|735942.2|734942.2|735985.2|734985.2|735924.3|734924.3|23
1639126950000|2021-12-10 09:02:30|735933.8|734933.8|735952.1|734952.1|735971.5|734971.5|735933.5|734933.5|32
1639126960000|2021-12-10 09:02:40|735951|734951|735963.1|734963.1|735963.1|734963.1|735939|734939|19
1639126970000|2021-12-10 09:02:50|735962.2|734962.2|736005.9|735005.9|736014.9|735014.9|735949.1|734949.1|26
1639126980000|2021-12-10 09:03:00|736001|735001|735988.7|734988.7|736002.7|735002.7|735984.4|734984.4|29
1639126990000|2021-12-10 09:03:10|735987.6|734987.6|735988.2|734988.2|735992.7|734992.7|735983.3|734983.3|33
1639127000000|2021-12-10 09:03:20|735989.4|734989.4|735980.7|734980.7|735994.7|734994.7|735978.7|734978.7|25
1639127010000|2021-12-10 09:03:30|735979.1|734979.1|735967.5|734967.5|735988.7|734988.7|735944.3|734944.3|28
1639127020000|2021-12-10 09:03:40|735964.9|734964.9|735976|734976|735983.9|734983.9|735937.9|734937.9|26
1639127030000|2021-12-10 09:03:50|735983.5|734983.5|735975|734975|735987.4|734987.4|735955.4|734955.4|25
1639127040000|2021-12-10 09:04:00|735973.8|734973.8|735930.2|734930.2|735973.8|734973.8|735911|734911|28
1639127050000|2021-12-10 09:04:10|735927.2|734927.2|735953|734953|735959.8|734959.8|735927.2|734927.2|29
1639127060000|2021-12-10 09:04:20|735953.1|734953.1|735961.2|734961.2|736096.4|735096.4|735946.9|734946.9|31
1639127070000|2021-12-10 09:04:30|735946|734946|735915.9|734915.9|735950.5|734950.5|735913.8|734913.8|36
1639127080000|2021-12-10 09:04:40|735924|734924|735931.8|734931.8|735931.8|734931.8|735915.6|734915.6|20
1639127090000|2021-12-10 09:04:50|735943.9|734943.9|736013.2|735013.2|736032.7|735032.7|735925.8|734925.8|29
1639127100000|2021-12-10 09:05:00|736010.5|735010.5|735955|734955|736014.6|735014.6|735948.2|734948.2|25
1639127110000|2021-12-10 09:05:10|735954.5|734954.5|735973.9|734973.9|736003.5|735003.5|735954.3|734954.3|27
1639127120000|2021-12-10 09:05:20|735983.5|734983.5|735958.5|734958.5|735983.5|734983.5|735954.7|734954.7|21
1639127130000|2021-12-10 09:05:30|735954.7|734954.7|735966.8|734966.8|735985.1|734985.1|735954.3|734954.3|17
1639127140000|2021-12-10 09:05:40|735966.5|734966.5|735963.8|734963.8|735980.2|734980.2|735955|734955|14
1639127150000|2021-12-10 09:05:50|735986|734986|735960.4|734960.4|735986|734986|735960.4|734960.4|9
1639127160000|2021-12-10 09:06:00|735968|734968|735922.2|734922.2|735968|734968|735911.1|734911.1|23
1639127170000|2021-12-10 09:06:10|735918.4|734918.4|735926.2|734926.2|735942.6|734942.6|735905.1|734905.1|21
1639127180000|2021-12-10 09:06:20|735903|734903|735953|734953|735953|734953|735903|734903|25
1639127190000|2021-12-10 09:06:30|735958.6|734958.6|735960.6|734960.6|735968.1|734968.1|735947.3|734947.3|28
1639127200000|2021-12-10 09:06:40|735958.7|734958.7|735972.1|734972.1|736005.6|735005.6|735955.4|734955.4|23
1639127210000|2021-12-10 09:06:50|735975.5|734975.5|735921.6|734921.6|736002.9|735002.9|735912.7|734912.7|29
1639127220000|2021-12-10 09:07:00|735911.8|734911.8|735924.9|734924.9|735941.8|734941.8|735906.5|734906.5|25
1639127230000|2021-12-10 09:07:10|735922.6|734922.6|735928.8|734928.8|735929.8|734929.8|735914.8|734914.8|26
1639127240000|2021-12-10 09:07:20|735921.1|734921.1|735950|734950|735950.6|734950.6|735903.4|734903.4|29
1639127250000|2021-12-10 09:07:30|735948.7|734948.7|735955.5|734955.5|735968.2|734968.2|735901|734901|24
1639127260000|2021-12-10 09:07:40|735953.3|734953.3|735955.4|734955.4|735975.4|734975.4|735944.5|734944.5|24
1639127270000|2021-12-10 09:07:50|735939.7|734939.7|735964.6|734964.6|735964.8|734964.8|735910.5|734910.5|30
1639127280000|2021-12-10 09:08:00|735962.6|734962.6|735956.6|734956.6|735966.5|734966.5|735931.8|734931.8|32
1639127290000|2021-12-10 09:08:10|735956.3|734956.3|735964|734964|735994.3|734994.3|735956.3|734956.3|23
1639127300000|2021-12-10 09:08:20|735963.1|734963.1|735965.3|734965.3|735965.3|734965.3|735954.2|734954.2|18
1639127310000|2021-12-10 09:08:30|735962|734962|735974.7|734974.7|735974.7|734974.7|735954.7|734954.7|21
1639127320000|2021-12-10 09:08:40|735972.3|734972.3|735979.7|734979.7|735997.1|734997.1|735970.3|734970.3|30
1639127330000|2021-12-10 09:08:50|735981.3|734981.3|735988.2|734988.2|735989.2|734989.2|735978.7|734978.7|25
1639127340000|2021-12-10 09:09:00|735985.2|734985.2|736008.7|735008.7|736008.7|735008.7|735959.7|734959.7|26
1639127350000|2021-12-10 09:09:10|736010.6|735010.6|735999.4|734999.4|736011.9|735011.9|735985.9|734985.9|19
1639127360000|2021-12-10 09:09:20|735997.5|734997.5|735783.3|734783.3|736093.8|735093.8|735783.3|734783.3|35
1639127370000|2021-12-10 09:09:30|735798.4|734798.4|735997.4|734997.4|736421|735016.8|735798.4|734410|37
1639127380000|2021-12-10 09:09:40|735987|734987|736001.5|735001.5|736056.6|735056.6|735985.9|734985.9|29
1639127390000|2021-12-10 09:09:50|735998.6|734998.6|736030|735030|736050.1|735050.1|735983.3|734983.3|29
1639127400000|2021-12-10 09:10:00|736025.1|735025.1|736008.5|735008.5|736025.1|735025.1|735986.1|734986.1|34
1639127410000|2021-12-10 09:10:10|736011.9|735011.9|736024.3|735024.3|736054.9|735054.9|736011.9|735011.9|27
1639127420000|2021-12-10 09:10:20|736018.4|735018.4|736019.4|735019.4|736027.8|735027.8|736010.4|735010.4|27
1639127430000|2021-12-10 09:10:30|736018.2|735018.2|736011.3|735011.3|736076.5|735076.5|735965.3|734965.3|33
1639127440000|2021-12-10 09:10:40|736010.7|735010.7|736040.1|735040.1|736041.1|735041.1|736009.1|735009.1|28
1639127450000|2021-12-10 09:10:50|736039|735039|736039|735039|736041.4|735041.4|736027.7|735027.7|23
1639127460000|2021-12-10 09:11:00|736038.1|735038.1|735999.9|734999.9|736039.6|735039.6|735997.6|734997.6|19
1639127470000|2021-12-10 09:11:10|735996.1|734996.1|735981.5|734981.5|735996.1|734996.1|735980.4|734980.4|17
1639127480000|2021-12-10 09:11:20|735983.4|734983.4|735971.7|734971.7|735983.5|734983.5|735971.7|734971.7|25
1639127490000|2021-12-10 09:11:30|735972.7|734972.7|735967.4|734967.4|735974.9|734974.9|735963.7|734963.7|20
1639127500000|2021-12-10 09:11:40|735966.8|734966.8|735975.5|734975.5|735975.5|734975.5|735961.2|734961.2|16
1639127510000|2021-12-10 09:11:50|735967.8|734967.8|735821.5|734821.5|735967.8|734967.8|735821.5|734821.5|25
1639127520000|2021-12-10 09:12:00|735801.7|734801.7|735792.2|734792.2|735814.8|734814.8|735782.5|734782.5|25
1639127530000|2021-12-10 09:12:10|735794.7|734794.7|735845.6|734845.6|735860.7|734860.7|735792.1|734792.1|23
1639127540000|2021-12-10 09:12:20|735850.8|734850.8|735839.2|734839.2|735853|734853|735834.1|734834.1|19
1639127550000|2021-12-10 09:12:30|735838.5|734838.5|735900.3|734900.3|735913|734913|735827.7|734827.7|34
1639127560000|2021-12-10 09:12:40|735893.8|734893.8|735906.3|734906.3|735909.1|734909.1|735882.8|734882.8|29
1639127570000|2021-12-10 09:12:50|735907.7|734907.7|735905.6|734905.6|735907.7|734907.7|735901.9|734901.9|17
1639127580000|2021-12-10 09:13:00|735900.7|734900.7|735963.1|734963.1|735977.1|734977.1|735900.7|734900.7|23
1639127590000|2021-12-10 09:13:10|735960.3|734960.3|735979.5|734979.5|735985.1|734985.1|735957.8|734957.8|20
1639127600000|2021-12-10 09:13:20|735985.1|734985.1|735968.6|734968.6|736013.2|735013.2|735957.5|734957.5|23
1639127610000|2021-12-10 09:13:30|735973.5|734973.5|736058.2|735058.2|736076.8|735076.8|735973.5|734973.5|30
1639127620000|2021-12-10 09:13:40|736043.3|735043.3|736052.5|735052.5|736059.3|735059.3|736032.5|735032.5|26
1639127630000|2021-12-10 09:13:50|736053.1|735053.1|736115.5|735115.5|736130.7|735130.7|736051.1|735051.1|24
1639127640000|2021-12-10 09:14:00|736118.8|735118.8|736072.1|735072.1|736118.8|735118.8|736062.9|735062.9|30
1639127650000|2021-12-10 09:14:10|736072.6|735072.6|735933.6|734933.6|736072.6|735072.6|735913.8|734913.8|32
1639127660000|2021-12-10 09:14:20|735933|734933|735960.2|734960.2|735973.3|734973.3|735919.1|734919.1|30
1639127670000|2021-12-10 09:14:30|735965.4|734965.4|735945.8|734945.8|735966.7|734966.7|735909.8|734909.8|30
1639127680000|2021-12-10 09:14:40|735952|734952|735967.4|734967.4|735993|734993|735936.5|734936.5|28
1639127690000|2021-12-10 09:14:50|735981.4|734981.4|736002.6|735002.6|736005.1|735005.1|735935.5|734935.5|26
1639127700000|2021-12-10 09:15:00|736000.5|735000.5|736029.3|735029.3|736030.4|735030.4|735995|734995|25
1639127710000|2021-12-10 09:15:10|736029.6|735029.6|736016.8|735016.8|736039.5|735039.5|735999.6|734999.6|20
1639127720000|2021-12-10 09:15:20|736015.5|735015.5|736013|735013|736017|735017|735997.7|734997.7|20
1639127730000|2021-12-10 09:15:30|736012.7|735012.7|735998.1|734998.1|736021.8|735021.8|735986.7|734986.7|17
1639127740000|2021-12-10 09:15:40|735998.5|734998.5|736045|735045|736047.6|735047.6|735988.4|734988.4|26
1639127750000|2021-12-10 09:15:50|736051.6|735051.6|736082.7|735082.7|736082.7|735082.7|736043.1|735043.1|28
1639127760000|2021-12-10 09:16:00|736070.4|735070.4|736067.1|735067.1|736085.3|735085.3|736055.6|735055.6|24
1639127770000|2021-12-10 09:16:10|736081.4|735081.4|736101|735101|736106.2|735106.2|736072.4|735072.4|23
1639127780000|2021-12-10 09:16:20|736105.1|735105.1|736101|735101|736105.1|735105.1|736099.6|735099.6|17
1639127790000|2021-12-10 09:16:30|736100.2|735100.2|736096.1|735096.1|736100.8|735100.8|736093.1|735093.1|18
1639127800000|2021-12-10 09:16:40|736097.6|735097.6|736191|735191|736195.1|735195.1|736096.9|735096.9|23
1639127810000|2021-12-10 09:16:50|736185.8|735185.8|736156.6|735156.6|736189|735189|736146.3|735146.3|33
1639127820000|2021-12-10 09:17:00|736168.4|735168.4|736196|735196|736208.7|735208.7|736153.7|735153.7|30
1639127830000|2021-12-10 09:17:10|736191.9|735191.9|736170.7|735170.7|736204.3|735204.3|736138|735138|27
1639127840000|2021-12-10 09:17:20|736168|735168|736120.9|735120.9|736221.3|735221.3|736086.8|735086.8|31
1639127850000|2021-12-10 09:17:30|736116.4|735116.4|735899.1|734899.1|736116.4|735116.4|735880|734880|34
1639127860000|2021-12-10 09:17:40|735900.6|734900.6|735889.2|734889.2|735907|734907|735835.5|734835.5|30
1639127870000|2021-12-10 09:17:50|735895.2|734895.2|735955.4|734955.4|735967.6|734967.6|735881.8|734881.8|22
1639127880000|2021-12-10 09:18:00|735954|734954|735957.3|734957.3|735972.8|734972.8|735935.7|734935.7|23
1639127890000|2021-12-10 09:18:10|735969.1|734969.1|735986.4|734986.4|735994.3|734994.3|735954|734954|21
1639127900000|2021-12-10 09:18:20|735982.9|734982.9|735990.6|734990.6|735995|734995|735965|734965|23
1639127910000|2021-12-10 09:18:30|735988.5|734988.5|735976.7|734976.7|735992.6|734992.6|735976.7|734976.7|13
1639127920000|2021-12-10 09:18:40|735977.6|734977.6|735977.5|734977.5|735983.5|734983.5|735972.9|734972.9|18
1639127930000|2021-12-10 09:18:50|735975.5|734975.5|736039.3|735039.3|736056.1|735056.1|735964.7|734964.7|22
1639127940000|2021-12-10 09:19:00|736050|735050|736062.4|735062.4|736062.4|735062.4|736026.8|735026.8|24
1639127950000|2021-12-10 09:19:10|736057.7|735057.7|736079.7|735079.7|736086.3|735086.3|736057.7|735057.7|17
1639127960000|2021-12-10 09:19:20|736086.6|735086.6|736076.7|735076.7|736091.6|735091.6|736071.6|735071.6|19
1639127970000|2021-12-10 09:19:30|736070|735070|736087.2|735087.2|736098.8|735098.8|736062.8|735062.8|25
1639127980000|2021-12-10 09:19:40|736231.9|735231.9|736323.3|735323.3|736354.2|735354.2|736231.9|735231.9|33
1639127990000|2021-12-10 09:19:50|736268.8|735268.8|736277.1|735277.1|736305.4|735305.4|736258|735258|29
1639128000000|2021-12-10 09:20:00|736271.4|735271.4|736265.8|735265.8|736291.8|735291.8|736244.6|735244.6|32
1639128010000|2021-12-10 09:20:10|736278|735278|736291.9|735291.9|736300.8|735300.8|736220.1|735220.1|23
1639128020000|2021-12-10 09:20:20|736290.2|735290.2|736297.6|735297.6|736304.1|735304.1|736236|735236|29
1639128030000|2021-12-10 09:20:30|736318|735318|736400.2|735400.2|736406.3|735406.3|736300.4|735300.4|31
1639128040000|2021-12-10 09:20:40|736398.6|735398.6|736300.8|735300.8|736398.6|735398.6|736265.6|735265.6|34
1639128050000|2021-12-10 09:20:50|736297|735297|736343.5|735343.5|736343.5|735343.5|736297|735297|21
1639128060000|2021-12-10 09:21:00|736337|735337|736349.2|735349.2|736368|735368|736335.2|735335.2|23
1639128070000|2021-12-10 09:21:10|736347.7|735347.7|736295.5|735295.5|736826.7|735357.3|736268.9|734793.2|23
1639128080000|2021-12-10 09:21:20|736292.4|735292.4|736261.3|735261.3|736332.9|735332.9|736261.3|735261.3|32
1639128090000|2021-12-10 09:21:30|736268.8|735268.8|736259.3|735259.3|736270.5|735270.5|736241.1|735241.1|29
1639128100000|2021-12-10 09:21:40|736265|735265|736282.4|735282.4|736294|735294|736254|735254|24
1639128110000|2021-12-10 09:21:50|736286.5|735286.5|736202.3|735202.3|736286.5|735286.5|736194.2|735194.2|21
1639128120000|2021-12-10 09:22:00|736205.2|735205.2|736202.5|735202.5|736238.3|735238.3|736194.9|735194.9|25
1639128130000|2021-12-10 09:22:10|736197.2|735197.2|736260.5|735260.5|736261.2|735261.2|736197.2|735197.2|26
1639128140000|2021-12-10 09:22:20|736262.1|735262.1|736200.4|735200.4|736267.9|735267.9|736200.4|735200.4|29
1639128150000|2021-12-10 09:22:30|736210.2|735210.2|736213.4|735213.4|736217.5|735217.5|736195.2|735195.2|19
1639128160000|2021-12-10 09:22:40|736212.8|735212.8|736188|735188|736216.7|735216.7|736175.8|735175.8|22
1639128170000|2021-12-10 09:22:50|736189.6|735189.6|736205|735205|736205|735205|736186.7|735186.7|24
1639128180000|2021-12-10 09:23:00|736198.5|735198.5|736181.6|735181.6|736204.4|735204.4|736177.7|735177.7|25
1639128190000|2021-12-10 09:23:10|736179.4|735179.4|736156.9|735156.9|736188|735188|736156.9|735156.9|28
1639128200000|2021-12-10 09:23:20|736152.3|735152.3|736219.4|735219.4|736219.4|735219.4|736140.5|735140.5|32
1639128210000|2021-12-10 09:23:30|736207.9|735207.9|736030.3|735030.3|736208.1|735208.1|736008.3|735008.3|35
1639128220000|2021-12-10 09:23:40|736014.9|735014.9|735970.2|734970.2|736489.9|735046.8|735963|734489.9|35
1639128230000|2021-12-10 09:23:50|735979.3|734979.3|735979.3|734979.3|736003.8|735003.8|735971.3|734971.3|26
1639128240000|2021-12-10 09:24:00|735974.4|734974.4|736030|735030|736032.6|735032.6|735972.3|734972.3|24
1639128250000|2021-12-10 09:24:10|736010.9|735010.9|736021.4|735021.4|736051.8|735051.8|736000.2|735000.2|26
1639128260000|2021-12-10 09:24:20|736018.1|735018.1|736017.9|735017.9|736039.3|735039.3|736001.9|735001.9|28
1639128270000|2021-12-10 09:24:30|736014.8|735014.8|735997.2|734997.2|736046.9|735046.9|735990.8|734990.8|22
1639128280000|2021-12-10 09:24:40|735982.4|734982.4|735998.6|734998.6|736004|735004|735982|734982|19
1639128290000|2021-12-10 09:24:50|735999.9|734999.9|736010.5|735010.5|736015.4|735015.4|735999.9|734999.9|21
1639128300000|2021-12-10 09:25:00|736004.9|735004.9|736114|735114|736115.9|735115.9|735994.7|734994.7|29
1639128310000|2021-12-10 09:25:10|736105.4|735105.4|736039.3|735039.3|736117|735117|736039.3|735039.3|32
1639128320000|2021-12-10 09:25:20|736024.2|735024.2|735965.6|734965.6|736033.1|735033.1|735965.3|734965.3|27
1639128330000|2021-12-10 09:25:30|735959.6|734959.6|735851.6|734851.6|735965.6|734965.6|735851.6|734851.6|26
1639128340000|2021-12-10 09:25:40|735837.5|734837.5|735741.4|734741.4|735845.3|734845.3|735738|734738|31
1639128350000|2021-12-10 09:25:50|735741.5|734741.5|735661|734661|736140.7|734742.3|735627.9|734119.1|33
1639128360000|2021-12-10 09:26:00|735653.7|734653.7|735648.5|734648.5|735672.7|734672.7|735633.2|734633.2|26
1639128370000|2021-12-10 09:26:10|735639.9|734639.9|735587.3|734587.3|735649.6|734649.6|735576.8|734576.8|30
1639128380000|2021-12-10 09:26:20|735586|734586|735777|734777|735781.8|734781.8|735577.6|734577.6|33
1639128390000|2021-12-10 09:26:30|735762.7|734762.7|735726.4|734726.4|735764.3|734764.3|735717.5|734717.5|29
1639128400000|2021-12-10 09:26:40|735716.4|734716.4|735678.9|734678.9|735722.8|734722.8|735671.3|734671.3|19
1639128410000|2021-12-10 09:26:50|735675.4|734675.4|735638.9|734638.9|735683.6|734683.6|735622.5|734622.5|29
1639128420000|2021-12-10 09:27:00|735640.1|734640.1|735553.9|734553.9|735641.3|734641.3|735528.3|734528.3|25
1639128430000|2021-12-10 09:27:10|735577.6|734577.6|735614.5|734614.5|735617.2|734617.2|735577.6|734577.6|32
1639128440000|2021-12-10 09:27:20|735614.3|734614.3|735661.5|734661.5|735665.2|734665.2|735588.2|734588.2|29
1639128450000|2021-12-10 09:27:30|735660.6|734660.6|735649.1|734649.1|735681.2|734681.2|735649.1|734649.1|25
1639128460000|2021-12-10 09:27:40|735659.3|734659.3|735674.3|734674.3|735680.6|734680.6|735646.4|734646.4|21
1639128470000|2021-12-10 09:27:50|735670.5|734670.5|735641.3|734641.3|735670.5|734670.5|735630|734630|17
1639128480000|2021-12-10 09:28:00|735647.4|734647.4|735658.7|734658.7|735658.8|734658.8|735646.1|734646.1|12
1639128490000|2021-12-10 09:28:10|735656.5|734656.5|735705.5|734705.5|735722|734722|735656.5|734656.5|25
1639128500000|2021-12-10 09:28:20|735709|734709|735690.2|734690.2|735714.3|734714.3|735682.6|734682.6|30
1639128510000|2021-12-10 09:28:30|735707.2|734707.2|735719.4|734719.4|735779.3|734779.3|735701|734701|25
1639128520000|2021-12-10 09:28:40|735707.9|734707.9|735658.6|734658.6|735724|734724|735649.2|734649.2|29
1639128530000|2021-12-10 09:28:50|735657.2|734657.2|735574.8|734574.8|735657.2|734657.2|735555|734555|18
1639128540000|2021-12-10 09:29:00|735574.6|734574.6|735592.8|734592.8|735592.8|734592.8|735574.6|734574.6|18
1639128550000|2021-12-10 09:29:10|735591.3|734591.3|735511.2|734511.2|735593.5|734593.5|735511.2|734511.2|29
1639128560000|2021-12-10 09:29:20|735511.7|734511.7|735521.1|734521.1|735530|734530|735511.7|734511.7|14
1639128570000|2021-12-10 09:29:30|735523.4|734523.4|735647.3|734647.3|735671.6|734671.6|735520.1|734520.1|33
1639128580000|2021-12-10 09:29:40|735640|734640|735579.7|734579.7|735640|734640|735572|734572|21
1639128590000|2021-12-10 09:29:50|735522.6|734522.6|735559.7|734559.7|735559.7|734559.7|735522.6|734522.6|22
1639128600000|2021-12-10 09:30:00|735559.8|734559.8|735547.5|734547.5|735559.8|734559.8|735542.1|734542.1|21
1639128610000|2021-12-10 09:30:10|735544.2|734544.2|735575.5|734575.5|735586.8|734586.8|735544.2|734544.2|17
1639128620000|2021-12-10 09:30:20|735575.4|734575.4|735577.2|734577.2|735577.4|734577.4|735575.4|734575.4|11
1639128630000|2021-12-10 09:30:30|735577.8|734577.8|735661.9|734661.9|735670.2|734670.2|735577.2|734577.2|24
1639128640000|2021-12-10 09:30:40|735658.9|734658.9|735872.2|734872.2|735873.9|734873.9|735643.4|734643.4|36
1639128650000|2021-12-10 09:30:50|735866.2|734866.2|735812.7|734812.7|735901|734901|735807.3|734807.3|34
1639128660000|2021-12-10 09:31:00|735814.6|734814.6|735788.1|734788.1|735814.6|734814.6|735756.6|734756.6|33
1639128670000|2021-12-10 09:31:10|735784.9|734784.9|735752.2|734752.2|735822|734822|735752.2|734752.2|32
1639128680000|2021-12-10 09:31:20|735742.8|734742.8|735828.9|734828.9|735828.9|734828.9|735727.5|734727.5|33
1639128690000|2021-12-10 09:31:30|735826.2|734826.2|735904.8|734904.8|735910.2|734910.2|735817.2|734817.2|28
1639128700000|2021-12-10 09:31:40|735901.9|734901.9|736033|735033|736049.8|735049.8|735897.7|734897.7|28
1639128710000|2021-12-10 09:31:50|736028.2|735028.2|735930.2|734930.2|736042.7|735042.7|735930.2|734930.2|32
1639128720000|2021-12-10 09:32:00|735931.7|734931.7|735931.8|734931.8|735940|734940|735908.7|734908.7|30
1639128730000|2021-12-10 09:32:10|735931.1|734931.1|735974.2|734974.2|735985.5|734985.5|735927.7|734927.7|31
1639128740000|2021-12-10 09:32:20|735971.2|734971.2|735846.8|734846.8|735971.3|734971.3|735842.6|734842.6|32
1639128750000|2021-12-10 09:32:30|735847.1|734847.1|735838.7|734838.7|735849.3|734849.3|735835.5|734835.5|18
1639128760000|2021-12-10 09:32:40|735839.2|734839.2|735900.6|734900.6|735903.8|734903.8|735833.4|734833.4|31
1639128770000|2021-12-10 09:32:50|735896.6|734896.6|735873.6|734873.6|735934.6|734934.6|735859|734859|31
1639128780000|2021-12-10 09:33:00|735877.6|734877.6|735848.4|734848.4|735877.6|734877.6|735843.9|734843.9|21
1639128790000|2021-12-10 09:33:10|735842.8|734842.8|735833.2|734833.2|735847.3|734847.3|735826.5|734826.5|26
1639128800000|2021-12-10 09:33:20|735831.7|734831.7|735814.8|734814.8|735835.3|734835.3|735814.8|734814.8|27
1639128810000|2021-12-10 09:33:30|735816.7|734816.7|735841.7|734841.7|735842|734842|735816.7|734816.7|21
1639128820000|2021-12-10 09:33:40|735840.3|734840.3|735735.5|734735.5|735845.5|734845.5|735649.8|734649.8|29
1639128830000|2021-12-10 09:33:50|735766.1|734766.1|735738.7|734738.7|735783.8|734783.8|735736.5|734736.5|31
1639128840000|2021-12-10 09:34:00|735735.9|734735.9|735736.7|734736.7|735785.6|734785.6|735731.5|734731.5|31
1639128850000|2021-12-10 09:34:10|735733.6|734733.6|735761.1|734761.1|735770.2|734770.2|735733.6|734733.6|29
1639128860000|2021-12-10 09:34:20|735764.3|734764.3|735777.7|734777.7|735777.7|734777.7|735754.2|734754.2|24
1639128870000|2021-12-10 09:34:30|735762.4|734762.4|735749.8|734749.8|735774.3|734774.3|735738.1|734738.1|32
1639128880000|2021-12-10 09:34:40|735742.8|734742.8|735761.8|734761.8|735776.3|734776.3|735742.8|734742.8|35
1639128890000|2021-12-10 09:34:50|735757.7|734757.7|735776.8|734776.8|735787.3|734787.3|735746.7|734746.7|30
1639128900000|2021-12-10 09:35:00|735785.9|734785.9|735887.5|734887.5|735902.9|734902.9|735760.3|734760.3|30
1639128910000|2021-12-10 09:35:10|735888.9|734888.9|735870.6|734870.6|735936.4|734936.4|735850.9|734850.9|29
1639128920000|2021-12-10 09:35:20|735863.1|734863.1|735788.6|734788.6|735863.1|734863.1|735787.2|734787.2|28
1639128930000|2021-12-10 09:35:30|735787.3|734787.3|735770.2|734770.2|735800.8|734800.8|735752.4|734752.4|28
1639128940000|2021-12-10 09:35:40|735772.8|734772.8|735852.5|734852.5|735867.3|734867.3|735772.8|734772.8|25
1639128950000|2021-12-10 09:35:50|735841.6|734841.6|735790.3|734790.3|735852.1|734852.1|735780|734780|28
1639128960000|2021-12-10 09:36:00|735789|734789|735743.4|734743.4|735793.6|734793.6|735731.5|734731.5|20
1639128970000|2021-12-10 09:36:10|735740.6|734740.6|735741.5|734741.5|735746.6|734746.6|735727.6|734727.6|26
1639128980000|2021-12-10 09:36:20|735738.9|734738.9|735743|734743|735746.7|734746.7|735737.6|734737.6|18
1639128990000|2021-12-10 09:36:30|735739.8|734739.8|735904.8|734904.8|735904.8|734904.8|735733.2|734733.2|26
1639129000000|2021-12-10 09:36:40|735900|734900|735940.6|734940.6|735953.5|734953.5|735894.7|734894.7|13
1639129010000|2021-12-10 09:36:50|735895.6|734895.6|735853|734853|735895.6|734895.6|735848.6|734848.6|24
1639129020000|2021-12-10 09:37:00|735855|734855|735851.4|734851.4|735855.7|734855.7|735845.9|734845.9|15
1639129030000|2021-12-10 09:37:10|735851.3|734851.3|735893.3|734893.3|735893.3|734893.3|735851.3|734851.3|21
1639129040000|2021-12-10 09:37:20|735893.4|734893.4|735852.1|734852.1|735897.5|734897.5|735849.6|734849.6|23
1639129050000|2021-12-10 09:37:30|735849.7|734849.7|735856.4|734856.4|735858.1|734858.1|735824.8|734824.8|22
1639129060000|2021-12-10 09:37:40|735859.1|734859.1|735854.1|734854.1|735859.1|734859.1|735844.7|734844.7|24
1639129070000|2021-12-10 09:37:50|735853.8|734853.8|735849.4|734849.4|735856.1|734856.1|735839.8|734839.8|19
1639129080000|2021-12-10 09:38:00|735847.4|734847.4|735839.6|734839.6|735870.8|734870.8|735829.4|734829.4|32
1639129090000|2021-12-10 09:38:10|735835.7|734835.7|735836.2|734836.2|735845.9|734845.9|735834.7|734834.7|15
1639129100000|2021-12-10 09:38:20|735836.5|734836.5|735827.4|734827.4|735842|734842|735791.9|734791.9|29
1639129110000|2021-12-10 09:38:30|735829.8|734829.8|735799.1|734799.1|735835.5|734835.5|735795.2|734795.2|27
1639129120000|2021-12-10 09:38:40|735801.5|734801.5|735819.9|734819.9|735824.6|734824.6|735759.3|734759.3|28
1639129130000|2021-12-10 09:38:50|735820.6|734820.6|735815.9|734815.9|735820.6|734820.6|735812.8|734812.8|21
1639129140000|2021-12-10 09:39:00|735817|734817|735762.5|734762.5|735820.9|734820.9|735760.5|734760.5|26
1639129150000|2021-12-10 09:39:10|735759.3|734759.3|735753.9|734753.9|735761.8|734761.8|735749.9|734749.9|21
1639129160000|2021-12-10 09:39:20|735753.2|734753.2|735673.7|734673.7|735756.2|734756.2|735670.8|734670.8|21
1639129170000|2021-12-10 09:39:30|735669.7|734669.7|735722.7|734722.7|735732.6|734732.6|735669.5|734669.5|30
1639129180000|2021-12-10 09:39:40|735719.6|734719.6|735782.2|734782.2|735839.5|734839.5|735705.8|734705.8|33
1639129190000|2021-12-10 09:39:50|735788.4|734788.4|735787.1|734787.1|735808.8|734808.8|735742.3|734742.3|27
1639129200000|2021-12-10 09:40:00|735787.2|734787.2|735779.8|734779.8|735788.5|734788.5|735759.8|734759.8|25
1639129210000|2021-12-10 09:40:10|735778.8|734778.8|735765.7|734765.7|735781.1|734781.1|735753.5|734753.5|20
1639129220000|2021-12-10 09:40:20|735761.1|734761.1|735746.1|734746.1|735765.8|734765.8|735738.5|734738.5|21
1639129230000|2021-12-10 09:40:30|735747.7|734747.7|735730.9|734730.9|735747.7|734747.7|735722.9|734722.9|16
1639129240000|2021-12-10 09:40:40|735731.6|734731.6|735711.7|734711.7|735731.7|734731.7|735711.7|734711.7|18
1639129250000|2021-12-10 09:40:50|735716.8|734716.8|735823.5|734823.5|735824.3|734824.3|735713.3|734713.3|24
1639129260000|2021-12-10 09:41:00|735816.9|734816.9|735846.4|734846.4|735847.7|734847.7|735761.3|734761.3|32
1639129270000|2021-12-10 09:41:10|735841.1|734841.1|735845.9|734845.9|735918.6|734918.6|735834.8|734834.8|35
1639129280000|2021-12-10 09:41:20|735846|734846|735861|734861|735877|734877|735809.5|734809.5|29
1639129290000|2021-12-10 09:41:30|735862.9|734862.9|735849.4|734849.4|735866.6|734866.6|735833.4|734833.4|29
1639129300000|2021-12-10 09:41:40|735837.2|734837.2|735824.5|734824.5|735854.2|734854.2|735815|734815|27
1639129310000|2021-12-10 09:41:50|735816.8|734816.8|735837.4|734837.4|735844.5|734844.5|735814.8|734814.8|20
1639129320000|2021-12-10 09:42:00|735838.4|734838.4|735822.4|734822.4|735849|734849|735810.2|734810.2|29
1639129330000|2021-12-10 09:42:10|735822.5|734822.5|735842.4|734842.4|735866.7|734866.7|735822.5|734822.5|25
1639129340000|2021-12-10 09:42:20|735850.6|734850.6|735871.2|734871.2|735880.8|734880.8|735850.6|734850.6|21
1639129350000|2021-12-10 09:42:30|735870.8|734870.8|735860.8|734860.8|735882.4|734882.4|735852.2|734852.2|26
1639129360000|2021-12-10 09:42:40|735853.8|734853.8|735847.8|734847.8|735853.8|734853.8|735827.2|734827.2|26
1639129370000|2021-12-10 09:42:50|735851.1|734851.1|735907.3|734907.3|735907.3|734907.3|735814.4|734814.4|28
1639129380000|2021-12-10 09:43:00|735909.2|734909.2|735921.7|734921.7|735963.8|734963.8|735902|734902|23
1639129390000|2021-12-10 09:43:10|735922.1|734922.1|735975|734975|735995.3|734995.3|735922.1|734922.1|30
1639129400000|2021-12-10 09:43:20|735956.8|734956.8|735901.5|734901.5|735970|734970|735890.9|734890.9|33
1639129410000|2021-12-10 09:43:30|735894.3|734894.3|735923.6|734923.6|735935|734935|735894.3|734894.3|23
1639129420000|2021-12-10 09:43:40|735929|734929|735939|734939|735949.8|734949.8|735918.3|734918.3|28
1639129430000|2021-12-10 09:43:50|735939.1|734939.1|736020.4|735020.4|736025.8|735025.8|735880.3|734880.3|32
1639129440000|2021-12-10 09:44:00|736005.8|735005.8|736494.8|734494.8|736494.8|735034.9|736004.4|734494.8|26
1639129450000|2021-12-10 09:44:10|735980.8|734980.8|735974.6|734974.6|736475.9|734985.9|735947.3|734438.6|25
1639129460000|2021-12-10 09:44:20|735975.8|734975.8|736031.2|735031.2|736032.7|735032.7|735972.9|734972.9|26
1639129470000|2021-12-10 09:44:30|736031.6|735031.6|736009|735009|736034.6|735034.6|736001.6|735001.6|25
1639129480000|2021-12-10 09:44:40|736002.7|735002.7|735979.4|734979.4|736009.8|735009.8|735954.5|734954.5|24
1639129490000|2021-12-10 09:44:50|735977.2|734977.2|735983.2|734983.2|736018.9|735018.9|735960|734960|26
1639129500000|2021-12-10 09:45:00|735994|734994|735935.6|734935.6|736018.6|735018.6|735927.5|734927.5|32
1639129510000|2021-12-10 09:45:10|735936|734936|735910.3|734910.3|735941.4|734941.4|735897.1|734897.1|22
1639129520000|2021-12-10 09:45:20|735909.5|734909.5|736013.9|735013.9|736013.9|735013.9|735909.5|734909.5|27
1639129530000|2021-12-10 09:45:30|736002.6|735002.6|736005.8|735005.8|736043.3|735043.3|736002.6|735002.6|31
1639129540000|2021-12-10 09:45:40|735992.8|734992.8|735986|734986|736003|735003|735950.2|734950.2|27
1639129550000|2021-12-10 09:45:50|735977|734977|735986.8|734986.8|735989.9|734989.9|735965.8|734965.8|24
1639129560000|2021-12-10 09:46:00|735974.9|734974.9|735920.6|734920.6|735976.8|734976.8|735910.8|734910.8|32
1639129570000|2021-12-10 09:46:10|735920.2|734920.2|735913.8|734913.8|735923.1|734923.1|735913.5|734913.5|28
1639129580000|2021-12-10 09:46:20|735935.3|734935.3|735910.9|734910.9|735936.3|734936.3|735908.4|734908.4|27
1639129590000|2021-12-10 09:46:30|735910.8|734910.8|735933|734933|735933|734933|735896.6|734896.6|25
1639129600000|2021-12-10 09:46:40|735929.1|734929.1|735909.5|734909.5|735930.1|734930.1|735895.1|734895.1|31
1639129610000|2021-12-10 09:46:50|735905.2|734905.2|735885.9|734885.9|735913.6|734913.6|735882.5|734882.5|27
1639129620000|2021-12-10 09:47:00|735885.6|734885.6|735885.9|734885.9|735892.7|734892.7|735884.1|734884.1|19
1639129630000|2021-12-10 09:47:10|735879.7|734879.7|735883.1|734883.1|735887.4|734887.4|735879.3|734879.3|17
1639129640000|2021-12-10 09:47:20|735882.9|734882.9|735885.9|734885.9|735893|734893|735867.1|734867.1|28
1639129650000|2021-12-10 09:47:30|735891|734891|735849|734849|735892.3|734892.3|735849|734849|17
1639129660000|2021-12-10 09:47:40|735846.6|734846.6|735865.3|734865.3|735865.3|734865.3|735825.9|734825.9|32
1639129670000|2021-12-10 09:47:50|735865.1|734865.1|735850.3|734850.3|735865.9|734865.9|735834|734834|29
1639129680000|2021-12-10 09:48:00|735850.1|734850.1|735857.6|734857.6|735860.7|734860.7|735846.7|734846.7|23
1639129690000|2021-12-10 09:48:10|735854.7|734854.7|735883.6|734883.6|735886|734886|735854.7|734854.7|28
1639129700000|2021-12-10 09:48:20|735884.4|734884.4|735988.7|734988.7|736028|735028|735881.8|734881.8|28
1639129710000|2021-12-10 09:48:30|735987.9|734987.9|735999.5|734999.5|735999.5|734999.5|735964.6|734964.6|26
1639129720000|2021-12-10 09:48:40|735997.5|734997.5|736028|735028|736040.4|735040.4|735957.9|734957.9|24
1639129730000|2021-12-10 09:48:50|736028.7|735028.7|735937.2|734937.2|736028.7|735028.7|735937.2|734937.2|21
1639129740000|2021-12-10 09:49:00|735940.4|734940.4|736013.9|735013.9|736031|735031|735917.9|734917.9|29
1639129750000|2021-12-10 09:49:10|736012.7|735012.7|735895.7|734895.7|736013.8|735013.8|735886.2|734886.2|34
1639129760000|2021-12-10 09:49:20|735895.6|734895.6|735863.7|734863.7|735895.6|734895.6|735840.7|734840.7|30
1639129770000|2021-12-10 09:49:30|735865.2|734865.2|735808.6|734808.6|735867.3|734867.3|735783.2|734783.2|27
1639129780000|2021-12-10 09:49:40|735805.5|734805.5|735765.3|734765.3|735808.4|734808.4|735763.3|734763.3|22
1639129790000|2021-12-10 09:49:50|735764|734764|735780.4|734780.4|735808.5|734808.5|735764|734764|26
1639129800000|2021-12-10 09:50:00|735781.5|734781.5|735742.3|734742.3|735781.5|734781.5|735739.7|734739.7|24
1639129810000|2021-12-10 09:50:10|735744.8|734744.8|735738|734738|735756.4|734756.4|735732|734732|26
1639129820000|2021-12-10 09:50:20|735738.1|734738.1|735741.6|734741.6|735772.3|734772.3|735708.6|734708.6|32
1639129830000|2021-12-10 09:50:30|735733.7|734733.7|735778.8|734778.8|735781|734781|735729.3|734729.3|23
1639129840000|2021-12-10 09:50:40|735780|734780|735793.1|734793.1|735821.1|734821.1|735774.9|734774.9|28
1639129850000|2021-12-10 09:50:50|735790|734790|735779.4|734779.4|735793.8|734793.8|735774.5|734774.5|22
1639129860000|2021-12-10 09:51:00|735777.4|734777.4|735754.1|734754.1|735777.4|734777.4|735742.8|734742.8|26
1639129870000|2021-12-10 09:51:10|735751.3|734751.3|735746.6|734746.6|735766.5|734766.5|735740.6|734740.6|24
1639129880000|2021-12-10 09:51:20|735744.4|734744.4|735815.7|734815.7|735826.1|734826.1|735744.4|734744.4|29
1639129890000|2021-12-10 09:51:30|735816.9|734816.9|735828.8|734828.8|735846.4|734846.4|735811.9|734811.9|27
1639129900000|2021-12-10 09:51:40|735826.6|734826.6|735825.6|734825.6|735845.3|734845.3|735825.3|734825.3|21
1639129910000|2021-12-10 09:51:50|735826.5|734826.5|735830.1|734830.1|735837.3|734837.3|735817.2|734817.2|19
1639129920000|2021-12-10 09:52:00|735827.6|734827.6|735725.8|734725.8|735828.2|734828.2|735725.6|734725.6|20
1639129930000|2021-12-10 09:52:10|735763.4|734763.4|735802.7|734802.7|735807.6|734807.6|735735.3|734735.3|31
1639129940000|2021-12-10 09:52:20|735783|734783|735844.4|734844.4|735852|734852|735782.7|734782.7|22
1639129950000|2021-12-10 09:52:30|735840|734840|735848.7|734848.7|735853.4|734853.4|735809.6|734809.6|29
1639129960000|2021-12-10 09:52:40|735852.7|734852.7|735842|734842|735853.6|734853.6|735838.4|734838.4|25
1639129970000|2021-12-10 09:52:50|735848.2|734848.2|735854.3|734854.3|735857.5|734857.5|735842.2|734842.2|28
1639129980000|2021-12-10 09:53:00|735851.7|734851.7|735847.3|734847.3|735855.2|734855.2|735843.6|734843.6|23
1639129990000|2021-12-10 09:53:10|735844.9|734844.9|735838.3|734838.3|735849.6|734849.6|735837.3|734837.3|19
1639130000000|2021-12-10 09:53:20|735835.3|734835.3|735947|734947|735947|734947|735834.6|734834.6|29
1639130010000|2021-12-10 09:53:30|735940.8|734940.8|735955.3|734955.3|735960.1|734960.1|735939.1|734939.1|37
1639130020000|2021-12-10 09:53:40|735953.6|734953.6|735924.8|734924.8|735953.6|734953.6|735913.1|734913.1|30
1639130030000|2021-12-10 09:53:50|735920.3|734920.3|735913.7|734913.7|735936.5|734936.5|735913.7|734913.7|26
1639130040000|2021-12-10 09:54:00|735915.1|734915.1|735777.4|734777.4|735916.2|734916.2|735681.1|734681.1|31
1639130050000|2021-12-10 09:54:10|735785.6|734785.6|735706|734706|735785.6|734785.6|735702.1|734702.1|26
1639130060000|2021-12-10 09:54:20|735711.2|734711.2|735714.4|734714.4|735721.8|734721.8|735703.4|734703.4|25
1639130070000|2021-12-10 09:54:30|735714|734714|735781.7|734781.7|735785.7|734785.7|735712.8|734712.8|27
1639130080000|2021-12-10 09:54:40|735779.3|734779.3|735767.9|734767.9|735786.3|734786.3|735766.8|734766.8|21
1639130090000|2021-12-10 09:54:50|735777.3|734777.3|735766.9|734766.9|735780.1|734780.1|735764.3|734764.3|20
1639130100000|2021-12-10 09:55:00|735767.6|734767.6|735828.4|734828.4|735828.4|734828.4|735763.2|734763.2|25
1639130110000|2021-12-10 09:55:10|735822|734822|735894.3|734894.3|735904.9|734904.9|735821.2|734821.2|26
1639130120000|2021-12-10 09:55:20|735899.6|734899.6|735893|734893|735912.6|734912.6|735885.4|734885.4|23
1639130130000|2021-12-10 09:55:30|735885.7|734885.7|735906.4|734906.4|735916.8|734916.8|735873.8|734873.8|31
1639130140000|2021-12-10 09:55:40|735908.4|734908.4|735892.1|734892.1|735924.3|734924.3|735856|734856|24
1639130150000|2021-12-10 09:55:50|735898.2|734898.2|735831.6|734831.6|735898.2|734898.2|735812.4|734812.4|33
1639130160000|2021-12-10 09:56:00|735821|734821|735819.8|734819.8|735833.6|734833.6|735788.4|734788.4|31
1639130170000|2021-12-10 09:56:10|735810.2|734810.2|735912.8|734912.8|735926.3|734926.3|735804.5|734804.5|27
1639130180000|2021-12-10 09:56:20|735909.9|734909.9|735905.9|734905.9|735918.6|734918.6|735856.8|734856.8|27
1639130190000|2021-12-10 09:56:30|735895.8|734895.8|735916.2|734916.2|735919.1|734919.1|735893.2|734893.2|23
1639130200000|2021-12-10 09:56:40|735916.5|734916.5|735931.2|734931.2|735934.4|734934.4|735880.7|734880.7|23
1639130210000|2021-12-10 09:56:50|735930.5|734930.5|735902.8|734902.8|735930.9|734930.9|735892.7|734892.7|24
1639130220000|2021-12-10 09:57:00|735903.6|734903.6|735884.6|734884.6|735917.7|734917.7|735884.6|734884.6|27
1639130230000|2021-12-10 09:57:10|735884|734884|735917.4|734917.4|735926.1|734926.1|735882.3|734882.3|17
1639130240000|2021-12-10 09:57:20|735917.2|734917.2|735846.4|734846.4|735917.2|734917.2|735846.4|734846.4|27
1639130250000|2021-12-10 09:57:30|735843.5|734843.5|735843.4|734843.4|735853.1|734853.1|735825.2|734825.2|26
1639130260000|2021-12-10 09:57:40|735848.1|734848.1|735860.1|734860.1|735863.6|734863.6|735832.8|734832.8|26
1639130270000|2021-12-10 09:57:50|735859.3|734859.3|735849.3|734849.3|735860.9|734860.9|735842.1|734842.1|22
1639130280000|2021-12-10 09:58:00|735851.1|734851.1|735848.5|734848.5|735857.3|734857.3|735845.2|734845.2|30
1639130290000|2021-12-10 09:58:10|735848.6|734848.6|735847.4|734847.4|735862.1|734862.1|735815.2|734815.2|30
1639130300000|2021-12-10 09:58:20|735846.4|734846.4|735839.8|734839.8|735846.8|734846.8|735825.3|734825.3|25
1639130310000|2021-12-10 09:58:30|735840.3|734840.3|735841.8|734841.8|735851.9|734851.9|735834.1|734834.1|16
1639130320000|2021-12-10 09:58:40|735850.1|734850.1|735822.1|734822.1|735850.1|734850.1|735820.5|734820.5|31
1639130330000|2021-12-10 09:58:50|735820.9|734820.9|735828.7|734828.7|735849.6|734849.6|735808|734808|30
1639130340000|2021-12-10 09:59:00|735824.5|734824.5|735817.4|734817.4|735831.3|734831.3|735788.3|734788.3|32
1639130350000|2021-12-10 09:59:10|735823|734823|735831.1|734831.1|735842|734842|735819.8|734819.8|28
1639130360000|2021-12-10 09:59:20|735830.9|734830.9|735878.3|734878.3|735878.3|734878.3|735830.9|734830.9|29
1639130370000|2021-12-10 09:59:30|735871.3|734871.3|735881.9|734881.9|735884.5|734884.5|735842.6|734842.6|25
1639130380000|2021-12-10 09:59:40|735870.8|734870.8|735955.9|734955.9|735973.8|734973.8|735870.8|734870.8|31
1639130390000|2021-12-10 09:59:50|735954.9|734954.9|735954.4|734954.4|735960.3|734960.3|735951.5|734951.5|26
1639130400000|2021-12-10 10:00:00|735955.1|734955.1|735943.6|734943.6|735955.6|734955.6|735900.4|734900.4|30
1639130410000|2021-12-10 10:00:10|735941.8|734941.8|735942.6|734942.6|735951.2|734951.2|735938.5|734938.5|23
1639130420000|2021-12-10 10:00:20|735941.9|734941.9|735969.5|734969.5|735969.5|734969.5|735940.9|734940.9|23
1639130430000|2021-12-10 10:00:30|735968.5|734968.5|735971.1|734971.1|735980.2|734980.2|735965.1|734965.1|20
1639130440000|2021-12-10 10:00:40|735961.7|734961.7|735952.6|734952.6|735961.8|734961.8|735941.1|734941.1|24
1639130450000|2021-12-10 10:00:50|735953.6|734953.6|735928.6|734928.6|735954.8|734954.8|735909.8|734909.8|21
1639130460000|2021-12-10 10:01:00|735917.6|734917.6|735924|734924|735929.9|734929.9|735915.7|734915.7|13
1639130470000|2021-12-10 10:01:10|735924.8|734924.8|735927.3|734927.3|735933.1|734933.1|735924.3|734924.3|16
1639130480000|2021-12-10 10:01:20|735925.3|734925.3|735933.1|734933.1|735933.1|734933.1|735914.1|734914.1|17
1639130490000|2021-12-10 10:01:30|735932.8|734932.8|735919|734919|735941.4|734941.4|735903.6|734903.6|20
1639130500000|2021-12-10 10:01:40|735919.6|734919.6|735924.6|734924.6|735942|734942|735898.4|734898.4|33
1639130510000|2021-12-10 10:01:50|735923.6|734923.6|735928.2|734928.2|735931.3|734931.3|735919.4|734919.4|25
1639130520000|2021-12-10 10:02:00|735933.2|734933.2|735939.5|734939.5|735940|734940|735901|734901|30
1639130530000|2021-12-10 10:02:10|735938.5|734938.5|735928.7|734928.7|735938.5|734938.5|735925.1|734925.1|19
1639130540000|2021-12-10 10:02:20|735920.8|734920.8|735949.3|734949.3|735949.3|734949.3|735908.5|734908.5|26
1639130550000|2021-12-10 10:02:30|735937.7|734937.7|735933.6|734933.6|735946.1|734946.1|735926.8|734926.8|17
1639130560000|2021-12-10 10:02:40|735933|734933|735920.8|734920.8|735933|734933|735917.5|734917.5|18
1639130570000|2021-12-10 10:02:50|735915.3|734915.3|735925.4|734925.4|735929.6|734929.6|735908.6|734908.6|25
1639130580000|2021-12-10 10:03:00|735922|734922|735915.7|734915.7|735922.5|734922.5|735911|734911|19
1639130590000|2021-12-10 10:03:10|735915|734915|735919.2|734919.2|735937.1|734937.1|735915|734915|20
1639130600000|2021-12-10 10:03:20|735916.4|734916.4|735942.7|734942.7|735955.2|734955.2|735914.9|734914.9|23
1639130610000|2021-12-10 10:03:30|735941.9|734941.9|735936.9|734936.9|735948.3|734948.3|735936.9|734936.9|20
1639130620000|2021-12-10 10:03:40|735936.8|734936.8|735963.5|734963.5|735965.8|734965.8|735933.7|734933.7|29
1639130630000|2021-12-10 10:03:50|735963.2|734963.2|735938.4|734938.4|735963.2|734963.2|735936.7|734936.7|25
1639130640000|2021-12-10 10:04:00|735936|734936|735948.4|734948.4|735948.4|734948.4|735924.3|734924.3|19
1639130650000|2021-12-10 10:04:10|735943.3|734943.3|735946.3|734946.3|735953.4|734953.4|735935.8|734935.8|26
1639130660000|2021-12-10 10:04:20|735945.5|734945.5|735940|734940|735947|734947|735938.6|734938.6|19
1639130670000|2021-12-10 10:04:30|735941.2|734941.2|736070.8|735070.8|736084.8|735084.8|735940|734940|26
1639130680000|2021-12-10 10:04:40|736067.3|735067.3|736014.9|735014.9|736067.3|735067.3|735982.9|734982.9|31
1639130690000|2021-12-10 10:04:50|736017.2|735017.2|735990.1|734990.1|736018.5|735018.5|735983.3|734983.3|23
1639130700000|2021-12-10 10:05:00|735990.6|734990.6|735956|734956|735991.1|734991.1|735956|734956|27
1639130710000|2021-12-10 10:05:10|735951.2|734951.2|736022.1|735022.1|736034.5|735034.5|735951.2|734951.2|23
1639130720000|2021-12-10 10:05:20|736022|735022|735957.6|734957.6|736030.2|735030.2|735948.1|734948.1|16
1639130730000|2021-12-10 10:05:30|735958.5|734958.5|735935.4|734935.4|735975.8|734975.8|735931|734931|29
1639130740000|2021-12-10 10:05:40|735933.9|734933.9|735838.7|734838.7|735937.1|734937.1|735821.3|734821.3|34
1639130750000|2021-12-10 10:05:50|735836.1|734836.1|735816.1|734816.1|735836.1|734836.1|735808.8|734808.8|29
1639130760000|2021-12-10 10:06:00|735813.4|734813.4|735774.3|734774.3|735818.2|734818.2|735772.7|734772.7|33
1639130770000|2021-12-10 10:06:10|735770.7|734770.7|735828.1|734828.1|735833.2|734833.2|735770.7|734770.7|30
1639130780000|2021-12-10 10:06:20|735828.5|734828.5|735910.6|734910.6|735917.1|734917.1|735824.5|734824.5|28
1639130790000|2021-12-10 10:06:30|735909.9|734909.9|735901.3|734901.3|735921.6|734921.6|735901.1|734901.1|22
1639130800000|2021-12-10 10:06:40|735895.4|734895.4|735831.8|734831.8|735900.7|734900.7|735826.5|734826.5|26
1639130810000|2021-12-10 10:06:50|735828.1|734828.1|735924.7|734924.7|735926.6|734926.6|735823.1|734823.1|34
1639130820000|2021-12-10 10:07:00|735935.3|734935.3|735888.3|734888.3|735935.3|734935.3|735862.4|734862.4|25
1639130830000|2021-12-10 10:07:10|735887.4|734887.4|735911.9|734911.9|735918.3|734918.3|735875.8|734875.8|25
1639130840000|2021-12-10 10:07:20|735912.1|734912.1|735914.5|734914.5|735917|734917|735882.1|734882.1|23
1639130850000|2021-12-10 10:07:30|735913.4|734913.4|735918.8|734918.8|735929.4|734929.4|735906.6|734906.6|32
1639130860000|2021-12-10 10:07:40|735916.4|734916.4|735899.5|734899.5|735918.5|734918.5|735852.8|734852.8|32
1639130870000|2021-12-10 10:07:50|735898.9|734898.9|735750.9|734750.9|735915|734915|735744.1|734744.1|28
1639130880000|2021-12-10 10:08:00|735743.1|734743.1|735743.1|734743.1|735744.8|734744.8|735732.2|734732.2|29
1639130890000|2021-12-10 10:08:10|735744|734744|735703.5|734703.5|735798.1|734798.1|735634|734634|25
1639130900000|2021-12-10 10:08:20|735704.5|734704.5|735719.5|734719.5|735726|734726|735693.5|734693.5|28
1639130910000|2021-12-10 10:08:30|735711.4|734711.4|735819.3|734819.3|735823.1|734823.1|735707.4|734707.4|26
1639130920000|2021-12-10 10:08:40|735817.3|734817.3|735874.4|734874.4|735889.6|734889.6|735813.8|734813.8|23
1639130930000|2021-12-10 10:08:50|735875.2|734875.2|735925.5|734925.5|735925.5|734925.5|735864.5|734864.5|28
1639130940000|2021-12-10 10:09:00|735924.8|734924.8|735882|734882|735924.8|734924.8|735876.8|734876.8|26
1639130950000|2021-12-10 10:09:10|735889|734889|735788.1|734788.1|735889|734889|735788.1|734788.1|20
1639130960000|2021-12-10 10:09:20|735786.7|734786.7|735724|734724|735786.7|734786.7|735722.5|734722.5|24
1639130970000|2021-12-10 10:09:30|735715.1|734715.1|735674|734674|735716|734716|735657|734657|31
1639130980000|2021-12-10 10:09:40|735667.8|734667.8|735579.5|734579.5|735668.2|734668.2|735578.6|734578.6|30
1639130990000|2021-12-10 10:09:50|735581.9|734581.9|735582.6|734582.6|735583.9|734583.9|735562.2|734562.2|26
1639131000000|2021-12-10 10:10:00|735579.5|734579.5|735595.2|734595.2|735595.2|734595.2|735567.2|734567.2|34
1639131010000|2021-12-10 10:10:10|735587.1|734587.1|735563.8|734563.8|735587.4|734587.4|735559.8|734559.8|24
1639131020000|2021-12-10 10:10:20|735559.9|734559.9|735569.7|734569.7|735576.5|734576.5|735556.3|734556.3|29
1639131030000|2021-12-10 10:10:30|735570.4|734570.4|735556.7|734556.7|735570.4|734570.4|735553.5|734553.5|21
1639131040000|2021-12-10 10:10:40|735557.3|734557.3|735545.4|734545.4|735557.3|734557.3|735543.9|734543.9|24
1639131050000|2021-12-10 10:10:50|735546.9|734546.9|735524.8|734524.8|735609.5|734609.5|735521|734521|32
1639131060000|2021-12-10 10:11:00|735534.4|734534.4|735544.9|734544.9|735553.3|734553.3|735534.4|734534.4|21
1639131070000|2021-12-10 10:11:10|735545.1|734545.1|735538.2|734538.2|735551.8|734551.8|735536.3|734536.3|21
1639131080000|2021-12-10 10:11:20|735538.7|734538.7|735394.1|734394.1|735538.7|734538.7|735387.6|734387.6|19
1639131090000|2021-12-10 10:11:30|735392.1|734392.1|735427.7|734427.7|735432.3|734432.3|735384.5|734384.5|24
1639131100000|2021-12-10 10:11:40|735421.5|734421.5|735430.1|734430.1|735431.3|734431.3|735421.5|734421.5|21
1639131110000|2021-12-10 10:11:50|735427|734427|735540.8|734540.8|735553.8|734553.8|735427|734427|31
1639131120000|2021-12-10 10:12:00|735536|734536|735555.4|734555.4|735556.7|734556.7|735528.9|734528.9|25
1639131130000|2021-12-10 10:12:10|735555.9|734555.9|735514.6|734514.6|735555.9|734555.9|735512|734512|23
1639131140000|2021-12-10 10:12:20|735513.2|734513.2|735571.5|734571.5|735583.6|734583.6|735512.2|734512.2|27
1639131150000|2021-12-10 10:12:30|735565.6|734565.6|735585|734585|735605.8|734605.8|735550.5|734550.5|31
1639131160000|2021-12-10 10:12:40|735580.7|734580.7|735627.4|734627.4|735643|734643|735580.7|734580.7|28
1639131170000|2021-12-10 10:12:50|735636.9|734636.9|735681.8|734681.8|735689.3|734689.3|735632.3|734632.3|28
1639131180000|2021-12-10 10:13:00|735672.6|734672.6|735762.9|734762.9|735762.9|734762.9|735672.6|734672.6|26
1639131190000|2021-12-10 10:13:10|735760.8|734760.8|735770.6|734770.6|735773.9|734773.9|735735.4|734735.4|30
1639131200000|2021-12-10 10:13:20|735771.9|734771.9|735755.3|734755.3|735820.1|734820.1|735745.3|734745.3|25
1639131210000|2021-12-10 10:13:30|735749.8|734749.8|735804.3|734804.3|735812.7|734812.7|735747.6|734747.6|26
1639131220000|2021-12-10 10:13:40|735801.1|734801.1|735811.2|734811.2|735816.2|734816.2|735779.3|734779.3|26
1639131230000|2021-12-10 10:13:50|735807.9|734807.9|735816.6|734816.6|735828.3|734828.3|735788.5|734788.5|24
1639131240000|2021-12-10 10:14:00|735792.4|734792.4|735813|734813|735826.2|734826.2|735792.4|734792.4|22
1639131250000|2021-12-10 10:14:10|735822.2|734822.2|735840|734840|735843.4|734843.4|735780.2|734780.2|25
1639131260000|2021-12-10 10:14:20|735835.9|734835.9|735969|734969|735969|734969|735835.9|734835.9|31
1639131270000|2021-12-10 10:14:30|735968|734968|735822.6|734822.6|735977.2|734977.2|735799.3|734799.3|30
1639131280000|2021-12-10 10:14:40|735824.8|734824.8|735646.8|734646.8|735838.2|734838.2|735646.8|734646.8|35
1639131290000|2021-12-10 10:14:50|735642.3|734642.3|735607.5|734607.5|735658.4|734658.4|735607.5|734607.5|31
1639131300000|2021-12-10 10:15:00|735611.5|734611.5|735626|734626|735636.2|734636.2|735611.5|734611.5|25
1639131310000|2021-12-10 10:15:10|735631.3|734631.3|735633.9|734633.9|735637.5|734637.5|735618.9|734618.9|24
1639131320000|2021-12-10 10:15:20|735626.3|734626.3|735602.4|734602.4|735626.3|734626.3|735602.4|734602.4|14
1639131330000|2021-12-10 10:15:30|735602.3|734602.3|735576.4|734576.4|735602.3|734602.3|735568.9|734568.9|22
1639131340000|2021-12-10 10:15:40|735576.6|734576.6|735583|734583|735588|734588|735574.3|734574.3|23
1639131350000|2021-12-10 10:15:50|735580.3|734580.3|735745|734745|735745|734745|735580.3|734580.3|32
1639131360000|2021-12-10 10:16:00|735754|734754|735886.6|734886.6|735924.7|734924.7|735754|734754|29
1639131370000|2021-12-10 10:16:10|735896.1|734896.1|735857.7|734857.7|735896.1|734896.1|735848.9|734848.9|29
1639131380000|2021-12-10 10:16:20|735844.1|734844.1|735894.5|734894.5|735900|734900|735844.1|734844.1|24
1639131390000|2021-12-10 10:16:30|735897|734897|735864.1|734864.1|735897|734897|735859.2|734859.2|18
1639131400000|2021-12-10 10:16:40|735864.5|734864.5|735884.7|734884.7|735899.3|734899.3|735864.2|734864.2|19
1639131410000|2021-12-10 10:16:50|735887.8|734887.8|735921.5|734921.5|735935.9|734935.9|735887.3|734887.3|19
1639131420000|2021-12-10 10:17:00|735920.6|734920.6|735893|734893|735935.1|734935.1|735893|734893|21
1639131430000|2021-12-10 10:17:10|735886.5|734886.5|735874.5|734874.5|735889.9|734889.9|735866.5|734866.5|20
1639131440000|2021-12-10 10:17:20|735875.4|734875.4|735887.5|734887.5|735889.6|734889.6|735874.7|734874.7|16
1639131450000|2021-12-10 10:17:30|735887.1|734887.1|735889.5|734889.5|735891.7|734891.7|735875.5|734875.5|18
1639131460000|2021-12-10 10:17:40|735888.5|734888.5|735874.5|734874.5|735892.8|734892.8|735862|734862|16
1639131470000|2021-12-10 10:17:50|735869.1|734869.1|735883|734883|735883|734883|735849.5|734849.5|20
1639131480000|2021-12-10 10:18:00|735881.8|734881.8|735863.8|734863.8|735887.9|734887.9|735858.4|734858.4|21
1639131490000|2021-12-10 10:18:10|735863.1|734863.1|735866.9|734866.9|735866.9|734866.9|735859.8|734859.8|14
1639131500000|2021-12-10 10:18:20|735866.3|734866.3|735771.7|734771.7|735866.3|734866.3|735676.9|734676.9|31
1639131510000|2021-12-10 10:18:30|735769.7|734769.7|735763.1|734763.1|735775.5|734775.5|735747.7|734747.7|24
1639131520000|2021-12-10 10:18:40|735762.6|734762.6|735757.6|734757.6|735765.2|734765.2|735752.6|734752.6|19
1639131530000|2021-12-10 10:18:50|735758.4|734758.4|735793.4|734793.4|735813.2|734813.2|735758.4|734758.4|22
1639131540000|2021-12-10 10:19:00|735806.7|734806.7|735823|734823|735825.6|734825.6|735796.8|734796.8|32
1639131550000|2021-12-10 10:19:10|735813.3|734813.3|735732.8|734732.8|735813.3|734813.3|735723.7|734723.7|28
1639131560000|2021-12-10 10:19:20|735729|734729|735708.8|734708.8|735729|734729|735688.7|734688.7|29
1639131570000|2021-12-10 10:19:30|735709.9|734709.9|735691.9|734691.9|735709.9|734709.9|735679.9|734679.9|22
1639131580000|2021-12-10 10:19:40|735690.5|734690.5|735668.1|734668.1|735690.5|734690.5|735645.1|734645.1|19
1639131590000|2021-12-10 10:19:50|735678.2|734678.2|735688.9|734688.9|735689.6|734689.6|735664.2|734664.2|27
1639131600000|2021-12-10 10:20:00|735688.4|734688.4|735671|734671|735697.3|734697.3|735665.7|734665.7|30
1639131610000|2021-12-10 10:20:10|735674.9|734674.9|735658.3|734658.3|735696.2|734696.2|735658.3|734658.3|25
1639131620000|2021-12-10 10:20:20|735665.9|734665.9|735576.6|734576.6|735665.9|734665.9|735573.8|734573.8|28
1639131630000|2021-12-10 10:20:30|735575.8|734575.8|735551.5|734551.5|735600|734600|735524.2|734524.2|32
1639131640000|2021-12-10 10:20:40|735543|734543|735549.7|734549.7|735561.5|734561.5|735540.6|734540.6|23
1639131650000|2021-12-10 10:20:50|735549.9|734549.9|735542|734542|735555.3|734555.3|735524.9|734524.9|22
1639131660000|2021-12-10 10:21:00|735541.5|734541.5|735550.6|734550.6|735552.9|734552.9|735535.8|734535.8|25
1639131670000|2021-12-10 10:21:10|735547.7|734547.7|735622|734622|735659.2|734659.2|735546.3|734546.3|30
1639131680000|2021-12-10 10:21:20|735689.8|734689.8|735638.5|734638.5|735733.3|734733.3|735637|734637|32
1639131690000|2021-12-10 10:21:30|735658|734658|735643|734643|735658|734658|735627.3|734627.3|24
1639131700000|2021-12-10 10:21:40|735647.3|734647.3|735682.7|734682.7|735686.1|734686.1|735645.2|734645.2|25
1639131710000|2021-12-10 10:21:50|735678.9|734678.9|735688.3|734688.3|735689.3|734689.3|735673.5|734673.5|23
1639131720000|2021-12-10 10:22:00|735686.7|734686.7|735642.2|734642.2|735692.7|734692.7|735640.3|734640.3|16
1639131730000|2021-12-10 10:22:10|735648.9|734648.9|735649.4|734649.4|735660.6|734660.6|735644.8|734644.8|18
1639131740000|2021-12-10 10:22:20|735644.8|734644.8|735670.1|734670.1|735674.3|734674.3|735642.7|734642.7|19
1639131750000|2021-12-10 10:22:30|735671.9|734671.9|735622|734622|735671.9|734671.9|735597.5|734597.5|26
1639131760000|2021-12-10 10:22:40|735620.1|734620.1|735614.5|734614.5|735667.4|734667.4|735614.5|734614.5|26
1639131770000|2021-12-10 10:22:50|735613.6|734613.6|735626.7|734626.7|735626.7|734626.7|735601.5|734601.5|23
1639131780000|2021-12-10 10:23:00|735606.9|734606.9|735614.4|734614.4|735621.2|734621.2|735596|734596|23
1639131790000|2021-12-10 10:23:10|735618.6|734618.6|735552.1|734552.1|735618.6|734618.6|735552.1|734552.1|25
1639131800000|2021-12-10 10:23:20|735558.7|734558.7|735542.3|734542.3|735587.2|734587.2|735542.3|734542.3|29
1639131810000|2021-12-10 10:23:30|735544.9|734544.9|735591.8|734591.8|735591.8|734591.8|735539.7|734539.7|28
1639131820000|2021-12-10 10:23:40|735597.1|734597.1|735578|734578|735603.4|734603.4|735537.6|734537.6|26
1639131830000|2021-12-10 10:23:50|735577.1|734577.1|735563|734563|735577.1|734577.1|735555.4|734555.4|22
1639131840000|2021-12-10 10:24:00|735563.4|734563.4|735478.7|734478.7|735566.1|734566.1|735472.5|734472.5|23
1639131850000|2021-12-10 10:24:10|735479|734479|735536.8|734536.8|735543.6|734543.6|735479|734479|25
1639131860000|2021-12-10 10:24:20|735539.8|734539.8|735562.7|734562.7|735562.7|734562.7|735530.4|734530.4|23
1639131870000|2021-12-10 10:24:30|735559|734559|735550.6|734550.6|735561.9|734561.9|735545.7|734545.7|21
1639131880000|2021-12-10 10:24:40|735551.8|734551.8|735613.7|734613.7|735614.1|734614.1|735548.9|734548.9|27
1639131890000|2021-12-10 10:24:50|735614.2|734614.2|735609.8|734609.8|735614.8|734614.8|735602.2|734602.2|27
1639131900000|2021-12-10 10:25:00|735608.9|734608.9|735610.4|734610.4|735619.2|734619.2|735601.1|734601.1|29
1639131910000|2021-12-10 10:25:10|735613.6|734613.6|735624.4|734624.4|735624.4|734624.4|735612.7|734612.7|27
1639131920000|2021-12-10 10:25:20|735619.7|734619.7|735684.8|734684.8|735703|734703|735619.7|734619.7|26
1639131930000|2021-12-10 10:25:30|735684.7|734684.7|735660.9|734660.9|735723.3|734723.3|735633.5|734633.5|31
1639131940000|2021-12-10 10:25:40|735666.6|734666.6|735696.2|734696.2|735696.2|734696.2|735659.7|734659.7|26
1639131950000|2021-12-10 10:25:50|735715.1|734715.1|735659.5|734659.5|735724|734724|735623.4|734623.4|28
1639131960000|2021-12-10 10:26:00|735661.2|734661.2|735627.6|734627.6|735664.3|734664.3|735585.5|734585.5|26
1639131970000|2021-12-10 10:26:10|735619.7|734619.7|735534.9|734534.9|735624.3|734624.3|735527.2|734527.2|29
1639131980000|2021-12-10 10:26:20|735535.5|734535.5|735507|734507|735541.8|734541.8|735495.6|734495.6|31
1639131990000|2021-12-10 10:26:30|735506.4|734506.4|735503.9|734503.9|735515.7|734515.7|735495.3|734495.3|16
1639132000000|2021-12-10 10:26:40|735508.9|734508.9|735524.2|734524.2|735526.3|734526.3|735508.9|734508.9|21
1639132010000|2021-12-10 10:26:50|735523.4|734523.4|735544.5|734544.5|735561|734561|735522.3|734522.3|24
1639132020000|2021-12-10 10:27:00|735546.3|734546.3|735542.3|734542.3|735583.8|734583.8|735541.6|734541.6|22
1639132030000|2021-12-10 10:27:10|735562|734562|735569.2|734569.2|735580.5|734580.5|735548.7|734548.7|23
1639132040000|2021-12-10 10:27:20|735570.4|734570.4|735573.9|734573.9|735586.9|734586.9|735559.1|734559.1|27
1639132050000|2021-12-10 10:27:30|735575.8|734575.8|735631|734631|735637.6|734637.6|735565.8|734565.8|26
1639132060000|2021-12-10 10:27:40|735634.7|734634.7|735731.4|734731.4|735737.5|734737.5|735619.3|734619.3|21
1639132070000|2021-12-10 10:27:50|735728.3|734728.3|735737.2|734737.2|735741.7|734741.7|735703.4|734703.4|25
1639132080000|2021-12-10 10:28:00|735741.9|734741.9|735709.9|734709.9|735741.9|734741.9|735704.3|734704.3|24
1639132090000|2021-12-10 10:28:10|735718.1|734718.1|735720.4|734720.4|735735.6|734735.6|735718.1|734718.1|24
1639132100000|2021-12-10 10:28:20|735719|734719|735707.5|734707.5|735721.6|734721.6|735690.9|734690.9|11
1639132110000|2021-12-10 10:28:30|735706.7|734706.7|735711.3|734711.3|735711.3|734711.3|735702|734702|19
1639132120000|2021-12-10 10:28:40|735715|734715|735730.2|734730.2|735739.3|734739.3|735715|734715|21
1639132130000|2021-12-10 10:28:50|735736.6|734736.6|735729.2|734729.2|735739.8|734739.8|735729.2|734729.2|18
1639132140000|2021-12-10 10:29:00|735729.3|734729.3|735731.1|734731.1|735748.4|734748.4|735719.2|734719.2|24
1639132150000|2021-12-10 10:29:10|735731.9|734731.9|735776|734776|735776|734776|735711.3|734711.3|27
1639132160000|2021-12-10 10:29:20|735791.5|734791.5|735785.7|734785.7|735791.5|734791.5|735748.3|734748.3|26
1639132170000|2021-12-10 10:29:30|735786.9|734786.9|735753.8|734753.8|735786.9|734786.9|735740|734740|30
1639132180000|2021-12-10 10:29:40|735764.1|734764.1|735718.5|734718.5|735764.1|734764.1|735704.7|734704.7|32
1639132190000|2021-12-10 10:29:50|735718.2|734718.2|735693.5|734693.5|735719.7|734719.7|735690.6|734690.6|27
1639132200000|2021-12-10 10:30:00|735692.3|734692.3|735720.7|734720.7|735728.5|734728.5|735692.3|734692.3|29
1639132210000|2021-12-10 10:30:10|735719.4|734719.4|735636.9|734636.9|735727.1|734727.1|735620.4|734620.4|21
1639132220000|2021-12-10 10:30:20|735629|734629|735631.5|734631.5|735648.6|734648.6|735629|734629|26
1639132230000|2021-12-10 10:30:30|735631|734631|735587.6|734587.6|735631|734631|735587.6|734587.6|27
1639132240000|2021-12-10 10:30:40|735580.7|734580.7|735694|734694|735694|734694|735569.4|734569.4|26
1639132250000|2021-12-10 10:30:50|735690|734690|735770.8|734770.8|735771.6|734771.6|735679.3|734679.3|28
1639132260000|2021-12-10 10:31:00|735768|734768|735755.4|734755.4|735775.6|734775.6|735741.3|734741.3|26
1639132270000|2021-12-10 10:31:10|735754.1|734754.1|735777|734777|735778.7|734778.7|735753.9|734753.9|23
1639132280000|2021-12-10 10:31:20|735776.4|734776.4|735767.1|734767.1|735778.7|734778.7|735758|734758|26
1639132290000|2021-12-10 10:31:30|735767.3|734767.3|735769.6|734769.6|735769.6|734769.6|735749|734749|20
1639132300000|2021-12-10 10:31:40|735770.1|734770.1|735756|734756|735774.1|734774.1|735734.8|734734.8|27
1639132310000|2021-12-10 10:31:50|735754|734754|735725.3|734725.3|735757.8|734757.8|735718.6|734718.6|24
1639132320000|2021-12-10 10:32:00|735732|734732|735803.8|734803.8|735804.6|734804.6|735732|734732|28
1639132330000|2021-12-10 10:32:10|735803.9|734803.9|735751.5|734751.5|735806.5|734806.5|735731.6|734731.6|28
1639132340000|2021-12-10 10:32:20|735740.2|734740.2|735754|734754|735777.7|734777.7|735735.5|734735.5|25
1639132350000|2021-12-10 10:32:30|735768.7|734768.7|735789.3|734789.3|735800|734800|735745.7|734745.7|28
1639132360000|2021-12-10 10:32:40|735791.5|734791.5|735726.8|734726.8|735791.5|734791.5|735723|734723|26
1639132370000|2021-12-10 10:32:50|735716.3|734716.3|735730.1|734730.1|735730.1|734730.1|735716.2|734716.2|24
1639132380000|2021-12-10 10:33:00|735730.7|734730.7|735719.3|734719.3|735739|734739|735693.3|734693.3|28
1639132390000|2021-12-10 10:33:10|735721.9|734721.9|735726.1|734726.1|735726.1|734726.1|735705.1|734705.1|25
1639132400000|2021-12-10 10:33:20|735726.2|734726.2|735717.3|734717.3|735726.2|734726.2|735714.7|734714.7|20
1639132410000|2021-12-10 10:33:30|735716.5|734716.5|735699.1|734699.1|735722.3|734722.3|735695|734695|21
1639132420000|2021-12-10 10:33:40|735696.5|734696.5|735677.6|734677.6|735699.7|734699.7|735674|734674|22
1639132430000|2021-12-10 10:33:50|735678.2|734678.2|735549.2|734549.2|735678.5|734678.5|735538.5|734538.5|24
1639132440000|2021-12-10 10:34:00|735551|734551|735552|734552|735562.1|734562.1|735538|734538|30
1639132450000|2021-12-10 10:34:10|735554.9|734554.9|735546.5|734546.5|735556|734556|735538.4|734538.4|26
1639132460000|2021-12-10 10:34:20|735546.9|734546.9|735533.6|734533.6|735553.5|734553.5|735533.6|734533.6|21
1639132470000|2021-12-10 10:34:30|735535|734535|735521.3|734521.3|735540|734540|735516.9|734516.9|24
1639132480000|2021-12-10 10:34:40|735519.1|734519.1|735516|734516|735525|734525|735513.5|734513.5|22
1639132490000|2021-12-10 10:34:50|735524|734524|735469.3|734469.3|735524.8|734524.8|735457.5|734457.5|24
1639132500000|2021-12-10 10:35:00|735471.1|734471.1|735657.8|734657.8|735681.9|734681.9|735454.7|734454.7|29
1639132510000|2021-12-10 10:35:10|735663.2|734663.2|735676.9|734676.9|735694.7|734694.7|735658.2|734658.2|24
1639132520000|2021-12-10 10:35:20|735675.3|734675.3|735604.6|734604.6|735675.3|734675.3|735592|734592|27
1639132530000|2021-12-10 10:35:30|735602.4|734602.4|735654.8|734654.8|735682.8|734682.8|735587.6|734587.6|29
1639132540000|2021-12-10 10:35:40|735659.7|734659.7|735661.2|734661.2|735665.3|734665.3|735639.2|734639.2|27
1639132550000|2021-12-10 10:35:50|735656.1|734656.1|735658.7|734658.7|735674.3|734674.3|735648.9|734648.9|27
1639132560000|2021-12-10 10:36:00|735659.6|734659.6|735620.4|734620.4|735659.6|734659.6|735591.7|734591.7|29
1639132570000|2021-12-10 10:36:10|735628.7|734628.7|735672|734672|735707.9|734707.9|735626.3|734626.3|32
1639132580000|2021-12-10 10:36:20|735680.6|734680.6|735687.5|734687.5|735687.7|734687.7|735676.7|734676.7|21
1639132590000|2021-12-10 10:36:30|735686.6|734686.6|735714.4|734714.4|735729.9|734729.9|735686.6|734686.6|26
1639132600000|2021-12-10 10:36:40|735714.6|734714.6|735667.3|734667.3|735716|734716|735659.5|734659.5|27
1639132610000|2021-12-10 10:36:50|735667.1|734667.1|735665.5|734665.5|735670.3|734670.3|735661.4|734661.4|16
1639132620000|2021-12-10 10:37:00|735662.3|734662.3|735611.4|734611.4|735670.9|734670.9|735611.4|734611.4|21
1639132630000|2021-12-10 10:37:10|735616.8|734616.8|735706.7|734706.7|735753.8|734753.8|735610|734610|29
1639132640000|2021-12-10 10:37:20|735708|734708|735589.8|734589.8|735708.3|734708.3|735570.9|734570.9|28
1639132650000|2021-12-10 10:37:30|735605.9|734605.9|735635.7|734635.7|735673.8|734673.8|735560.1|734560.1|33
1639132660000|2021-12-10 10:37:40|735630.1|734630.1|735624.7|734624.7|735631.9|734631.9|735620.9|734620.9|25
1639132670000|2021-12-10 10:37:50|735621.6|734621.6|735603.5|734603.5|735628.6|734628.6|735595.1|734595.1|26
1639132680000|2021-12-10 10:38:00|735599.9|734599.9|735638.6|734638.6|735639.7|734639.7|735590.8|734590.8|24
1639132690000|2021-12-10 10:38:10|735656.9|734656.9|735647.6|734647.6|735680|734680|735610|734610|30
1639132700000|2021-12-10 10:38:20|735646|734646|735641.1|734641.1|735648.4|734648.4|735636.3|734636.3|21
1639132710000|2021-12-10 10:38:30|735631.7|734631.7|735696.3|734696.3|735703.5|734703.5|735625.3|734625.3|25
1639132720000|2021-12-10 10:38:40|735698.6|734698.6|735719.4|734719.4|735739.4|734739.4|735698.6|734698.6|23
1639132730000|2021-12-10 10:38:50|735715|734715|735719.7|734719.7|735724.8|734724.8|735711.5|734711.5|26
1639132740000|2021-12-10 10:39:00|735720.3|734720.3|735738.9|734738.9|735747.8|734747.8|735714.3|734714.3|26
1639132750000|2021-12-10 10:39:10|735743.1|734743.1|735755|734755|735765|734765|735741.8|734741.8|29
1639132760000|2021-12-10 10:39:20|735753.7|734753.7|735771.9|734771.9|735771.9|734771.9|735753.7|734753.7|23
1639132770000|2021-12-10 10:39:30|735768.4|734768.4|735800.3|734800.3|735869.2|734869.2|735762|734762|29
1639132780000|2021-12-10 10:39:40|735789.2|734789.2|735605.5|734605.5|735807.4|734807.4|735605.5|734605.5|30
1639132790000|2021-12-10 10:39:50|735615.8|734615.8|735584.1|734584.1|735630.8|734630.8|735583.7|734583.7|20
1639132800000|2021-12-10 10:40:00|735576.6|734576.6|735590.1|734590.1|735590.1|734590.1|735558.9|734558.9|27
1639132810000|2021-12-10 10:40:10|735589.9|734589.9|735634.8|734634.8|735641.4|734641.4|735589.9|734589.9|25
1639132820000|2021-12-10 10:40:20|735631|734631|735603.6|734603.6|735633.8|734633.8|735588.8|734588.8|20
1639132830000|2021-12-10 10:40:30|735600.8|734600.8|735609.4|734609.4|735609.4|734609.4|735567.7|734567.7|22
1639132840000|2021-12-10 10:40:40|735605|734605|735587.2|734587.2|735611.9|734611.9|735582.6|734582.6|12
1639132850000|2021-12-10 10:40:50|735587.5|734587.5|735719.4|734719.4|735757.2|734757.2|735583|734583|28
1639132860000|2021-12-10 10:41:00|735721.8|734721.8|735721.9|734721.9|735726.7|734726.7|735720.4|734720.4|20
1639132870000|2021-12-10 10:41:10|735722.1|734722.1|735411.7|734411.7|735746.4|734746.4|735411.7|734411.7|25
1639132880000|2021-12-10 10:41:20|735410.4|734410.4|735384.3|734384.3|735415.1|734415.1|735378.2|734378.2|26
1639132890000|2021-12-10 10:41:30|735382.9|734382.9|735390.5|734390.5|735394.5|734394.5|735369.6|734369.6|26
1639132900000|2021-12-10 10:41:40|735389.5|734389.5|735396.5|734396.5|735430.6|734430.6|735373.2|734373.2|26
1639132910000|2021-12-10 10:41:50|735390.6|734390.6|735471.6|734471.6|735508.6|734508.6|735371.9|734371.9|29
1639132920000|2021-12-10 10:42:00|735455.2|734455.2|735433.6|734433.6|735462.1|734462.1|735431|734431|30
1639132930000|2021-12-10 10:42:10|735430|734430|735375.7|734375.7|735450|734450|735366|734366|31
1639132940000|2021-12-10 10:42:20|735380|734380|735381.6|734381.6|735388|734388|735375.6|734375.6|25
1639132950000|2021-12-10 10:42:30|735375.3|734375.3|735327|734327|735386.9|734386.9|735322.6|734322.6|22
1639132960000|2021-12-10 10:42:40|735332.1|734332.1|735339.5|734339.5|735339.5|734339.5|735305.8|734305.8|28
1639132970000|2021-12-10 10:42:50|735342.1|734342.1|735323.8|734323.8|735342.1|734342.1|735320.5|734320.5|24
1639132980000|2021-12-10 10:43:00|735325.6|734325.6|735341|734341|735352.5|734352.5|735314.5|734314.5|29
1639132990000|2021-12-10 10:43:10|735343|734343|735340.3|734340.3|735399.1|734399.1|735328.5|734328.5|25
1639133000000|2021-12-10 10:43:20|735339.3|734339.3|735329.8|734329.8|735348.1|734348.1|735328.8|734328.8|28
1639133010000|2021-12-10 10:43:30|735331|734331|735317|734317|735331|734331|735316.6|734316.6|22
1639133020000|2021-12-10 10:43:40|735317.5|734317.5|735317.2|734317.2|735326.4|734326.4|735317.2|734317.2|19
1639133030000|2021-12-10 10:43:50|735315.6|734315.6|735367.1|734367.1|735377.4|734377.4|735315.6|734315.6|23
1639133040000|2021-12-10 10:44:00|735335|734335|735354.2|734354.2|735361.1|734361.1|735335|734335|33
1639133050000|2021-12-10 10:44:10|735369.4|734369.4|735365|734365|735378.7|734378.7|735361.7|734361.7|31
1639133060000|2021-12-10 10:44:20|735366.5|734366.5|735370|734370|735376.2|734376.2|735364.4|734364.4|26
1639133070000|2021-12-10 10:44:30|735369.7|734369.7|735350.9|734350.9|735397.9|734397.9|735343.4|734343.4|34
1639133080000|2021-12-10 10:44:40|735351|734351|735359.9|734359.9|735361.6|734361.6|735337.7|734337.7|20
1639133090000|2021-12-10 10:44:50|735359.7|734359.7|735366.5|734366.5|735369.8|734369.8|735355.7|734355.7|24
1639133100000|2021-12-10 10:45:00|735364.5|734364.5|735356.5|734356.5|735369.3|734369.3|735347.2|734347.2|31
1639133110000|2021-12-10 10:45:10|735356.9|734356.9|735374.1|734374.1|735374.1|734374.1|735356.1|734356.1|24
1639133120000|2021-12-10 10:45:20|735377.2|734377.2|735368|734368|735384|734384|735365.1|734365.1|15
1639133130000|2021-12-10 10:45:30|735367.9|734367.9|735382.3|734382.3|735399.6|734399.6|735367.9|734367.9|26
1639133140000|2021-12-10 10:45:40|735380.2|734380.2|735374|734374|735385.9|734385.9|735373.6|734373.6|22
1639133150000|2021-12-10 10:45:50|735375.8|734375.8|735384.3|734384.3|735394.9|734394.9|735372.1|734372.1|26
1639133160000|2021-12-10 10:46:00|735391.9|734391.9|735384.3|734384.3|735406.3|734406.3|735384.3|734384.3|22
1639133170000|2021-12-10 10:46:10|735353.1|734353.1|735365|734365|735366.8|734366.8|735349.1|734349.1|19
1639133180000|2021-12-10 10:46:20|735364.6|734364.6|735404.9|734404.9|735405.1|734405.1|735363.2|734363.2|25
1639133190000|2021-12-10 10:46:30|735405|734405|735367.4|734367.4|735415.5|734415.5|735357.7|734357.7|28
1639133200000|2021-12-10 10:46:40|735361.4|734361.4|735389|734389|735389|734389|735361.4|734361.4|26
1639133210000|2021-12-10 10:46:50|735384.5|734384.5|735453.4|734453.4|735493.2|734493.2|735361|734361|25
1639133220000|2021-12-10 10:47:00|735435.7|734435.7|735440.6|734440.6|735453.7|734453.7|735409.4|734409.4|40
1639133230000|2021-12-10 10:47:10|735448.9|734448.9|735431|734431|735474.8|734474.8|735408.4|734408.4|40
1639133240000|2021-12-10 10:47:20|735431.8|734431.8|735494|734494|735503.4|734503.4|735426.5|734426.5|28
1639133250000|2021-12-10 10:47:30|735497.5|734497.5|735461|734461|735497.5|734497.5|735421.8|734421.8|22
1639133260000|2021-12-10 10:47:40|735462.1|734462.1|735474.1|734474.1|735487.3|734487.3|735428.5|734428.5|35
1639133270000|2021-12-10 10:47:50|735476.7|734476.7|735465.8|734465.8|735478|734478|735438.8|734438.8|26
1639133280000|2021-12-10 10:48:00|735475.7|734475.7|735444.9|734444.9|735517.8|734517.8|735439.4|734439.4|34
1639133290000|2021-12-10 10:48:10|735443.8|734443.8|735459|734459|735491.5|734491.5|735443.8|734443.8|33
1639133300000|2021-12-10 10:48:20|735460.1|734460.1|735432.7|734432.7|735466.2|734466.2|735411|734411|28
1639133310000|2021-12-10 10:48:30|735434|734434|735395.9|734395.9|735434|734434|735376.5|734376.5|19
1639133320000|2021-12-10 10:48:40|735395.5|734395.5|735384.8|734384.8|735397.7|734397.7|735383.1|734383.1|12
1639133330000|2021-12-10 10:48:50|735387.4|734387.4|735376.7|734376.7|735393.4|734393.4|735351.1|734351.1|26
1639133340000|2021-12-10 10:49:00|735875.7|733875.7|735381.1|734381.1|735877.2|734383.3|735360.5|733875.7|20
1639133350000|2021-12-10 10:49:10|735382.5|734382.5|735361.2|734361.2|735383.4|734383.4|735352.4|734352.4|26
1639133360000|2021-12-10 10:49:20|735364.2|734364.2|735363.1|734363.1|735365.2|734365.2|735353.6|734353.6|24
1639133370000|2021-12-10 10:49:30|735353.6|734353.6|735334.2|734334.2|735364.4|734364.4|735327.8|734327.8|31
1639133380000|2021-12-10 10:49:40|735340.2|734340.2|735353.1|734353.1|735353.1|734353.1|735331.8|734331.8|21
1639133390000|2021-12-10 10:49:50|735350.6|734350.6|735379.7|734379.7|735390.5|734390.5|735350.6|734350.6|23
1639133400000|2021-12-10 10:50:00|735406.1|734406.1|735411.7|734411.7|735425.8|734425.8|735373.3|734373.3|30
1639133410000|2021-12-10 10:50:10|735425.5|734425.5|735380.9|734380.9|735440.4|734440.4|735380.8|734380.8|25
1639133420000|2021-12-10 10:50:20|735384.7|734384.7|735307|734307|735399.2|734399.2|735307|734307|26
1639133430000|2021-12-10 10:50:30|735309|734309|735287.7|734287.7|735324.7|734324.7|735287.7|734287.7|20
1639133440000|2021-12-10 10:50:40|735294.5|734294.5|735312.2|734312.2|735327.5|734327.5|735284.7|734284.7|30
1639133450000|2021-12-10 10:50:50|735320.8|734320.8|735310.9|734310.9|735323|734323|735306.3|734306.3|18
1639133460000|2021-12-10 10:51:00|735308.2|734308.2|735300.7|734300.7|735318|734318|735300.7|734300.7|21
1639133470000|2021-12-10 10:51:10|735301.8|734301.8|735270.2|734270.2|735310|734310|735260.6|734260.6|25
1639133480000|2021-12-10 10:51:20|735269.7|734269.7|735272.3|734272.3|735274.1|734274.1|735246|734246|28
1639133490000|2021-12-10 10:51:30|735275.7|734275.7|735266.6|734266.6|735275.7|734275.7|735260.3|734260.3|22
1639133500000|2021-12-10 10:51:40|735271.3|734271.3|735272.9|734272.9|735275|734275|735267.1|734267.1|24
1639133510000|2021-12-10 10:51:50|735275.2|734275.2|735280.8|734280.8|735286|734286|735269.2|734269.2|20
1639133520000|2021-12-10 10:52:00|735284.8|734284.8|735305.2|734305.2|735311.5|734311.5|735274.6|734274.6|23
1639133530000|2021-12-10 10:52:10|735302.3|734302.3|735290.4|734290.4|735307.8|734307.8|735276.9|734276.9|28
1639133540000|2021-12-10 10:52:20|735287.2|734287.2|735279.7|734279.7|735287.2|734287.2|735269.5|734269.5|24
1639133550000|2021-12-10 10:52:30|735277.8|734277.8|735272.3|734272.3|735281.4|734281.4|735262.1|734262.1|23
1639133560000|2021-12-10 10:52:40|735275.5|734275.5|735276.3|734276.3|735279|734279|735262.8|734262.8|25
1639133570000|2021-12-10 10:52:50|735274.7|734274.7|735310|734310|735312.6|734312.6|735274.7|734274.7|26
1639133580000|2021-12-10 10:53:00|735310.8|734310.8|735312.5|734312.5|735315.4|734315.4|735302.3|734302.3|20
1639133590000|2021-12-10 10:53:10|735309.8|734309.8|735291.3|734291.3|735312.4|734312.4|735291.3|734291.3|21
1639133600000|2021-12-10 10:53:20|735298.4|734298.4|735320|734320|735323.2|734323.2|735265.8|734265.8|27
1639133610000|2021-12-10 10:53:30|735320.1|734320.1|735290.6|734290.6|735324.4|734324.4|735279.9|734279.9|24
1639133620000|2021-12-10 10:53:40|735287.6|734287.6|735281.1|734281.1|735291.5|734291.5|735264.1|734264.1|17
1639133630000|2021-12-10 10:53:50|735274.3|734274.3|735277.4|734277.4|735284.6|734284.6|735265.1|734265.1|24
1639133640000|2021-12-10 10:54:00|735285.8|734285.8|735283.9|734283.9|735286.5|734286.5|735264.2|734264.2|27
1639133650000|2021-12-10 10:54:10|735291|734291|735290.4|734290.4|735301|734301|735283.6|734283.6|22
1639133660000|2021-12-10 10:54:20|735297.3|734297.3|735259.1|734259.1|735298.2|734298.2|735258.3|734258.3|26
1639133670000|2021-12-10 10:54:30|735260|734260|735262.1|734262.1|735263.3|734263.3|735254.6|734254.6|18
1639133680000|2021-12-10 10:54:40|735260.7|734260.7|735252.8|734252.8|735264.4|734264.4|735240.8|734240.8|27
1639133690000|2021-12-10 10:54:50|735255|734255|735255.3|734255.3|735320|734320|735255|734255|30
1639133700000|2021-12-10 10:55:00|735257.6|734257.6|735250.5|734250.5|735265|734265|735247.9|734247.9|26
1639133710000|2021-12-10 10:55:10|735252.1|734252.1|735250.2|734250.2|735253.8|734253.8|735236.5|734236.5|24
1639133720000|2021-12-10 10:55:20|735246.1|734246.1|735242.8|734242.8|735251.1|734251.1|735242.8|734242.8|15
1639133730000|2021-12-10 10:55:30|735244.2|734244.2|735116.6|734116.6|735262.5|734262.5|735116.6|734116.6|22
1639133740000|2021-12-10 10:55:40|735091.8|734091.8|734999.6|733999.6|735101.4|734101.4|734995.6|733995.6|37
1639133750000|2021-12-10 10:55:50|735021.4|734021.4|735012.2|734012.2|735030.5|734030.5|734989.2|733989.2|28
1639133760000|2021-12-10 10:56:00|735011.1|734011.1|735067.4|734067.4|735067.4|734067.4|734986.7|733986.7|26
1639133770000|2021-12-10 10:56:10|735047.2|734047.2|735096.5|734096.5|735096.5|734096.5|735047.2|734047.2|25
1639133780000|2021-12-10 10:56:20|735095.4|734095.4|735100.1|734100.1|735130.9|734130.9|735093.9|734093.9|33
1639133790000|2021-12-10 10:56:30|735099.2|734099.2|735004.7|734004.7|735100.9|734100.9|734984|733984|29
1639133800000|2021-12-10 10:56:40|735000.3|734000.3|735014.2|734014.2|735020.3|734020.3|734995.8|733995.8|21
1639133810000|2021-12-10 10:56:50|735012.5|734012.5|735001.2|734001.2|735025|734025|734979.1|733979.1|28
1639133820000|2021-12-10 10:57:00|735010.2|734010.2|735012.7|734012.7|735028.3|734028.3|735010.2|734010.2|25
1639133830000|2021-12-10 10:57:10|735009.9|734009.9|735033.9|734033.9|735033.9|734033.9|735008.2|734008.2|13
1639133840000|2021-12-10 10:57:20|735030.2|734030.2|735015.3|734015.3|735030.5|734030.5|735009.8|734009.8|15
1639133850000|2021-12-10 10:57:30|735018|734018|735031.8|734031.8|735037.8|734037.8|734997.5|733997.5|26
1639133860000|2021-12-10 10:57:40|735034.1|734034.1|735028.2|734028.2|735034.3|734034.3|735025.5|734025.5|18
1639133870000|2021-12-10 10:57:50|735025.5|734025.5|735031.3|734031.3|735053.8|734053.8|735025.5|734025.5|26
1639133880000|2021-12-10 10:58:00|735031.4|734031.4|735030|734030|735038.7|734038.7|735027.3|734027.3|21
1639133890000|2021-12-10 10:58:10|735031.9|734031.9|735030.5|734030.5|735035|734035|735029.6|734029.6|11
1639133900000|2021-12-10 10:58:20|735033.2|734033.2|735029.8|734029.8|735033.4|734033.4|735026.4|734026.4|12
1639133910000|2021-12-10 10:58:30|735027.4|734027.4|735035|734035|735043.9|734043.9|735026.9|734026.9|28
1639133920000|2021-12-10 10:58:40|735033.7|734033.7|735032.7|734032.7|735037.4|734037.4|735031|734031|22
1639133930000|2021-12-10 10:58:50|735033.5|734033.5|735049|734049|735060.8|734060.8|735028.9|734028.9|25
1639133940000|2021-12-10 10:59:00|735060.1|734060.1|735034.6|734034.6|735060.1|734060.1|735031|734031|31
1639133950000|2021-12-10 10:59:10|735034.2|734034.2|735023.2|734023.2|735034.8|734034.8|735019.1|734019.1|20
1639133960000|2021-12-10 10:59:20|735012.6|734012.6|734985.8|733985.8|735016.9|734016.9|734967.7|733967.7|30
1639133970000|2021-12-10 10:59:30|734989.9|733989.9|734984.4|733984.4|735002.6|734002.6|734971.5|733971.5|28
1639133980000|2021-12-10 10:59:40|734979|733979|735010|734010|735018.3|734018.3|734979|733979|23
1639133990000|2021-12-10 10:59:50|735009.3|734009.3|735022.2|734022.2|735036.9|734036.9|734974.3|733974.3|34
1639134000000|2021-12-10 11:00:00|735021.8|734021.8|735018.9|734018.9|735025.5|734025.5|735005.1|734005.1|24
1639134010000|2021-12-10 11:00:10|735028.1|734028.1|735000.5|734000.5|735035.8|734035.8|734983.6|733983.6|29
1639134020000|2021-12-10 11:00:20|735011.3|734011.3|734976.2|733976.2|735011.3|734011.3|734975.4|733975.4|24
1639134030000|2021-12-10 11:00:30|734986.9|733986.9|734878.7|733878.7|734986.9|733986.9|734860.3|733860.3|38
1639134040000|2021-12-10 11:00:40|734880.2|733880.2|734766.9|733766.9|734887.2|733887.2|734762.4|733762.4|27
1639134050000|2021-12-10 11:00:50|734764.4|733764.4|734670.4|733670.4|734764.5|733764.5|734654.8|733654.8|29
1639134060000|2021-12-10 11:01:00|734657.8|733657.8|734692.6|733692.6|734736.3|733736.3|734623.8|733623.8|28
1639134070000|2021-12-10 11:01:10|734705.6|733705.6|734753.6|733753.6|734769|733769|734660.6|733660.6|35
1639134080000|2021-12-10 11:01:20|734761.3|733761.3|734534.4|733534.4|735035.4|733821.8|734534.4|733022.4|23
1639134090000|2021-12-10 11:01:30|734547.5|733547.5|734524.3|733524.3|734547.5|733547.5|734507.1|733507.1|31
1639134100000|2021-12-10 11:01:40|734525.9|733525.9|734477.8|733477.8|734530.7|733530.7|734467.7|733467.7|25
1639134110000|2021-12-10 11:01:50|734475.9|733475.9|734470|733470|734486.3|733486.3|734460.7|733460.7|31
1639134120000|2021-12-10 11:02:00|734469.8|733469.8|734587.3|732587.3|734738.5|733469.8|734455.7|732564.2|36
1639134130000|2021-12-10 11:02:10|734587.5|732587.5|734648.7|732648.7|734648.7|732648.7|734508|732508|36
1639134140000|2021-12-10 11:02:20|734674.9|732674.9|734669|732669|734676.9|732676.9|734638.2|732638.2|29
1639134150000|2021-12-10 11:02:30|734671.4|732671.4|734739.4|732739.4|734749.8|732749.8|734671.4|732671.4|26
1639134160000|2021-12-10 11:02:40|734728.4|732728.4|734702|732702|734744.8|733214.6|734193.7|732687.8|29
1639134170000|2021-12-10 11:02:50|734694.5|732694.5|734678.6|732678.6|734727|733216.5|734206.6|732643|28
1639134180000|2021-12-10 11:03:00|734684.8|732684.8|734162|733162|734687.2|733171.9|734141.9|732678.8|24
1639134190000|2021-12-10 11:03:10|734174.6|733174.6|734177.2|733177.2|734202.9|733202.9|734151.5|733151.5|24
1639134200000|2021-12-10 11:03:20|734180.8|733180.8|734113.1|733113.1|734271|733271|734104.5|733104.5|27
1639134210000|2021-12-10 11:03:30|734103.8|733103.8|734250.3|733250.3|734647.5|733256.5|734085.2|732644.7|31
1639134220000|2021-12-10 11:03:40|734260.2|733260.2|734314.3|733314.3|734316.7|733316.7|734254.2|733254.2|23
1639134230000|2021-12-10 11:03:50|734304.9|733304.9|734349.1|733349.1|734352.6|733352.6|734304.9|733304.9|25
1639134240000|2021-12-10 11:04:00|734347.9|733347.9|734344.3|733344.3|734358|733358|734343.3|733343.3|22
1639134250000|2021-12-10 11:04:10|734344.2|733344.2|734389.1|733389.1|734400|733400|734344.2|733344.2|24
1639134260000|2021-12-10 11:04:20|734381.5|733381.5|734380.6|733380.6|734383|733383|734373.5|733373.5|16
1639134270000|2021-12-10 11:04:30|734382.4|733382.4|734412.8|733412.8|734412.8|733412.8|734370.1|733370.1|17
1639134280000|2021-12-10 11:04:40|734403.6|733403.6|734517.3|733517.3|734517.3|733517.3|734400.8|733400.8|28
1639134290000|2021-12-10 11:04:50|734506.9|733506.9|734487.4|733487.4|734506.9|733506.9|734472.7|733472.7|29
1639134300000|2021-12-10 11:05:00|734480.9|733480.9|734446.6|733446.6|734532.8|733532.8|734387.9|733387.9|40
1639134310000|2021-12-10 11:05:10|734447.2|733447.2|734354.7|733354.7|734451.5|733451.5|734352.4|733352.4|38
1639134320000|2021-12-10 11:05:20|734356.1|733356.1|734427.2|733427.2|734451.5|733451.5|734331.7|733331.7|35
1639134330000|2021-12-10 11:05:30|734428.9|733428.9|734449.6|733449.6|734452.1|733452.1|734428.7|733428.7|30
1639134340000|2021-12-10 11:05:40|734452.4|733452.4|734460.3|733460.3|734469.6|733469.6|734446.7|733446.7|28
1639134350000|2021-12-10 11:05:50|734456.2|733456.2|734462.4|733462.4|734466.5|733466.5|734441.5|733441.5|20
1639134360000|2021-12-10 11:06:00|734464.1|733464.1|734471.8|733471.8|734477.5|733477.5|734459.3|733459.3|17
1639134370000|2021-12-10 11:06:10|734473.1|733473.1|734515.8|733515.8|734516.2|733516.2|734472.5|733472.5|24
1639134380000|2021-12-10 11:06:20|734511.7|733511.7|734498.2|733498.2|734560.9|733560.9|734468.2|733468.2|32
1639134390000|2021-12-10 11:06:30|734512.2|733512.2|734524|733524|734531.7|733531.7|734511.2|733511.2|27
1639134400000|2021-12-10 11:06:40|734526.1|733526.1|734522.8|733522.8|734526.2|733526.2|734503.8|733503.8|27
1639134410000|2021-12-10 11:06:50|734521.9|733521.9|734466.4|733466.4|734585.8|733585.8|734466.4|733466.4|30
1639134420000|2021-12-10 11:07:00|734458|733458|734505.9|733505.9|734505.9|733505.9|734447|733447|23
1639134430000|2021-12-10 11:07:10|734506|733506|734577.9|733577.9|734627.6|733627.6|734493.5|733493.5|34
1639134440000|2021-12-10 11:07:20|734572.7|733572.7|734476.4|733476.4|734572.7|733572.7|734471.5|733471.5|36
1639134450000|2021-12-10 11:07:30|734472.2|733472.2|734477.4|733477.4|734481.5|733481.5|734470.9|733470.9|25
1639134460000|2021-12-10 11:07:40|734479|733479|734245.8|733245.8|734508.5|733508.5|734227.5|733227.5|33
1639134470000|2021-12-10 11:07:50|734234.7|733234.7|734130.6|733130.6|734636.4|733249.9|734115.8|732611.1|39
1639134480000|2021-12-10 11:08:00|734130.3|733130.3|734659.9|732659.9|734659.9|733170.6|734038.9|732659.9|35
1639134490000|2021-12-10 11:08:10|734659.4|732659.4|734170.6|733170.6|734659.4|733210|734092.1|732622|34
1639134500000|2021-12-10 11:08:20|734165.1|733165.1|734255.4|733255.4|734263|733263|734147.4|733147.4|35
1639134510000|2021-12-10 11:08:30|734259.5|733259.5|734189.5|733189.5|734673.5|733259.5|734110|732638.3|30
1639134520000|2021-12-10 11:08:40|734204.1|733204.1|734781.3|732781.3|734793|733304|734204.1|732775.5|30
1639134530000|2021-12-10 11:08:50|734785.6|732785.6|734280|733280|734806|733293.3|734260.2|732781.3|30
1639134540000|2021-12-10 11:09:00|734273.5|733273.5|734781.3|732781.3|734789.4|733290.4|734250.5|732770.6|28
1639134550000|2021-12-10 11:09:10|734780.1|732780.1|734786.2|732786.2|734788|732788|734768.2|732768.2|20
1639134560000|2021-12-10 11:09:20|734784.5|732784.5|734292.2|733292.2|734792.2|733299.3|734265.8|732771.8|28
1639134570000|2021-12-10 11:09:30|734289.8|733289.8|734267.9|733267.9|734295|733295|734267.9|733267.9|31
1639134580000|2021-12-10 11:09:40|734273|733273|734207.9|733207.9|734277.9|733277.9|734195.1|733195.1|29
1639134590000|2021-12-10 11:09:50|734210.6|733210.6|734207.3|733207.3|734211.7|733211.7|734207.3|733207.3|18
1639134600000|2021-12-10 11:10:00|734209.5|733209.5|734149.1|733149.1|734209.5|733209.5|734110.2|733110.2|32
1639134610000|2021-12-10 11:10:10|734151|733151|734219.3|733219.3|734292.2|733292.2|734147|733147|33
1639134620000|2021-12-10 11:10:20|734232.6|733232.6|734237.8|733237.8|734261.1|733261.1|734205.2|733205.2|29
1639134630000|2021-12-10 11:10:30|734238.5|733238.5|734226|733226|734240.3|733240.3|734218.8|733218.8|19
1639134640000|2021-12-10 11:10:40|734229.6|733229.6|734249.8|733249.8|734267.8|733267.8|734216.3|733216.3|30
1639134650000|2021-12-10 11:10:50|734256.2|733256.2|734242.3|733242.3|734259.6|733259.6|734237|733237|24
1639134660000|2021-12-10 11:11:00|734240.6|733240.6|734250.7|733250.7|734258|733258|734217|733217|16
1639134670000|2021-12-10 11:11:10|734236.7|733236.7|734256.3|733256.3|734262|733262|734234.5|733234.5|20
1639134680000|2021-12-10 11:11:20|734259.6|733259.6|734239|733239|734264.2|733264.2|734227.9|733227.9|19
1639134690000|2021-12-10 11:11:30|734241.1|733241.1|734233.4|733233.4|734261.4|733261.4|734225.9|733225.9|19
1639134700000|2021-12-10 11:11:40|734234.9|733234.9|734317|733317|734319.2|733319.2|734214.1|733214.1|28
1639134710000|2021-12-10 11:11:50|734312.1|733312.1|734310.8|733310.8|734323.8|733323.8|734304.2|733304.2|18
1639134720000|2021-12-10 11:12:00|734316|733316|734240.4|733240.4|734324.7|733324.7|734227.1|733227.1|27
1639134730000|2021-12-10 11:12:10|734240.5|733240.5|734273.8|733273.8|734285|733285|734226.8|733226.8|29
1639134740000|2021-12-10 11:12:20|734277.8|733277.8|734289.7|733289.7|734293|733293|734237.4|733237.4|28
1639134750000|2021-12-10 11:12:30|734286|733286|734216.9|733216.9|734286|733286|734212.2|733212.2|22
1639134760000|2021-12-10 11:12:40|734215.8|733215.8|734210.8|733210.8|734218.1|733218.1|734192.5|733192.5|24
1639134770000|2021-12-10 11:12:50|734208.4|733208.4|734144.7|733144.7|734211.3|733211.3|734133.2|733133.2|27
1639134780000|2021-12-10 11:13:00|734135.6|733135.6|734134.5|733134.5|734143.9|733143.9|734123.6|733123.6|26
1639134790000|2021-12-10 11:13:10|734139.2|733139.2|734106.9|733106.9|734147.8|733147.8|734106.9|733106.9|29
1639134800000|2021-12-10 11:13:20|734106.6|733106.6|734032.1|733032.1|734119.3|733119.3|734010.8|733010.8|30
1639134810000|2021-12-10 11:13:30|734033.6|733033.6|734038.7|733038.7|734055.3|733055.3|734017.8|733017.8|34
1639134820000|2021-12-10 11:13:40|734041.1|733041.1|734119.1|733119.1|734119.1|733119.1|734034.8|733034.8|31
1639134830000|2021-12-10 11:13:50|734103.2|733103.2|734122|733122|734140.6|733140.6|734103.2|733103.2|25
1639134840000|2021-12-10 11:14:00|734120.9|733120.9|734088.8|733088.8|734121.3|733121.3|734077.8|733077.8|33
1639134850000|2021-12-10 11:14:10|734078.8|733078.8|734094|733094|734170.6|733170.6|734064.2|733064.2|34
1639134860000|2021-12-10 11:14:20|734100|733100|734026.7|733026.7|734100|733100|734019.6|733019.6|24
1639134870000|2021-12-10 11:14:30|734028.1|733028.1|734021.9|733021.9|734031.8|733031.8|734008|733008|23
1639134880000|2021-12-10 11:14:40|734023.2|733023.2|734138.6|733138.6|734138.6|733138.6|734012.1|733012.1|25
1639134890000|2021-12-10 11:14:50|734130.7|733130.7|734115.1|733115.1|734148.2|733148.2|734110.5|733110.5|29
1639134900000|2021-12-10 11:15:00|734115.4|733115.4|734133.6|733133.6|734153.9|733153.9|734097.6|733097.6|33
1639134910000|2021-12-10 11:15:10|734128.9|733128.9|734021.5|733021.5|734128.9|733128.9|734013.5|733013.5|29
1639134920000|2021-12-10 11:15:20|734008.7|733008.7|733995.6|732995.6|734019.2|733019.2|733974.8|732974.8|31
1639134930000|2021-12-10 11:15:30|733956.2|732956.2|733955.9|732955.9|733985.3|732985.3|733929.4|732929.4|34
1639134940000|2021-12-10 11:15:40|733954.8|732954.8|733942.1|732942.1|733957.3|732957.3|733913.8|732913.8|34
1639134950000|2021-12-10 11:15:50|733927.6|732927.6|733703.8|732703.8|733933|732933|733703.8|732703.8|34
1639134960000|2021-12-10 11:16:00|733712.6|732712.6|733757.5|732757.5|734148.5|732759.6|733648.4|732135.6|38
1639134970000|2021-12-10 11:16:10|733752.4|732752.4|733788.8|732788.8|733817.6|732817.6|733752.4|732752.4|36
1639134980000|2021-12-10 11:16:20|733774.2|732774.2|733763.3|732763.3|733782.8|732782.8|733748.1|732748.1|34
1639134990000|2021-12-10 11:16:30|733771|732771|733755.4|732755.4|733797.6|732797.6|733750|732750|27
1639135000000|2021-12-10 11:16:40|733747.8|732747.8|733749.9|732749.9|733779.9|732779.9|733704.6|732704.6|29
1639135010000|2021-12-10 11:16:50|733735.9|732735.9|733773|732773|733774|732774|733723.9|732723.9|30
1639135020000|2021-12-10 11:17:00|733767.1|732767.1|733745.8|732745.8|733783.1|732783.1|733731.9|732731.9|23
1639135030000|2021-12-10 11:17:10|733764.4|732764.4|733640.3|732640.3|733771.9|732771.9|733637.7|732637.7|34
1639135040000|2021-12-10 11:17:20|733635|732635|733664.5|732664.5|733669.7|732669.7|733635|732635|32
1639135050000|2021-12-10 11:17:30|733674.6|732674.6|733670.7|732670.7|733698.6|732698.6|733652.5|732652.5|23
1639135060000|2021-12-10 11:17:40|733696.6|732696.6|733749.7|732749.7|733749.7|732749.7|733686.3|732686.3|29
1639135070000|2021-12-10 11:17:50|733758.7|732758.7|733741.2|732741.2|733758.7|732758.7|733727.4|732727.4|32
1639135080000|2021-12-10 11:18:00|733753|732753|733742.3|732742.3|733779|732779|733702.9|732702.9|32
1639135090000|2021-12-10 11:18:10|733729.6|732729.6|733625.5|732625.5|733736.9|732736.9|733612.3|732612.3|34
1639135100000|2021-12-10 11:18:20|733628.4|732628.4|733626.6|732626.6|733636.9|732636.9|733608.2|732608.2|31
1639135110000|2021-12-10 11:18:30|733630.2|732630.2|733618|732618|733630.2|732630.2|733617.1|732617.1|26
1639135120000|2021-12-10 11:18:40|733617.5|732617.5|733614.1|732614.1|733619.3|732619.3|733608.9|732608.9|21
1639135130000|2021-12-10 11:18:50|733613|732613|733618.4|732618.4|733632.3|732632.3|733613|732613|22
1639135140000|2021-12-10 11:19:00|733618.3|732618.3|733588|732588|733618.6|732618.6|733567|732567|22
1639135150000|2021-12-10 11:19:10|733582.4|732582.4|733601.6|732601.6|733626|732626|733582.4|732582.4|27
1639135160000|2021-12-10 11:19:20|733602|732602|733652.7|732652.7|733673.3|732673.3|733591.1|732591.1|22
1639135170000|2021-12-10 11:19:30|733662.7|732662.7|733643.2|732643.2|733671.1|732671.1|733643.2|732643.2|22
1639135180000|2021-12-10 11:19:40|733638.2|732638.2|733617.3|732617.3|733653.9|732653.9|733605.7|732605.7|27
1639135190000|2021-12-10 11:19:50|733617.9|732617.9|733671.2|732671.2|733671.2|732671.2|733577.3|732577.3|28
1639135200000|2021-12-10 11:20:00|733669.1|732669.1|733739.5|732739.5|733776|732776|733666.9|732666.9|34
1639135210000|2021-12-10 11:20:10|733741.5|732741.5|733746.4|732746.4|733748.7|732748.7|733723.7|732723.7|25
1639135220000|2021-12-10 11:20:20|733743.6|732743.6|733744.5|732744.5|733744.5|732744.5|733726.8|732726.8|21
1639135230000|2021-12-10 11:20:30|733745|732745|733819.7|732819.7|733848.1|732848.1|733742.9|732742.9|28
1639135240000|2021-12-10 11:20:40|733823.8|732823.8|733820.5|732820.5|733831.2|732831.2|733766.2|732766.2|38
1639135250000|2021-12-10 11:20:50|733813.7|732813.7|733868.7|732868.7|733879.1|732879.1|733813.7|732813.7|31
1639135260000|2021-12-10 11:21:00|733869|732869|733850.4|732850.4|733873.7|732873.7|733843.3|732843.3|30
1639135270000|2021-12-10 11:21:10|733853.6|732853.6|733865.5|732865.5|733879.8|732879.8|733844.6|732844.6|28
1639135280000|2021-12-10 11:21:20|733866.2|732866.2|733866.7|732866.7|733881.2|732881.2|733860.5|732860.5|27
1639135290000|2021-12-10 11:21:30|733873.8|732873.8|733899.1|732899.1|733901.9|732901.9|733866.8|732866.8|29
1639135300000|2021-12-10 11:21:40|733897.8|732897.8|733912.3|732912.3|733912.3|732912.3|733885.8|732885.8|31
1639135310000|2021-12-10 11:21:50|733910.1|732910.1|733921.7|732921.7|733921.7|732921.7|733896.2|732896.2|27
1639135320000|2021-12-10 11:22:00|733921.6|732921.6|733858|732858|733921.8|732921.8|733858|732858|27
1639135330000|2021-12-10 11:22:10|733857.3|732857.3|733806.6|732806.6|733857.7|732857.7|733788.9|732788.9|29
1639135340000|2021-12-10 11:22:20|733824.1|732824.1|733819.2|732819.2|733851.5|732851.5|733808.6|732808.6|32
1639135350000|2021-12-10 11:22:30|733818.3|732818.3|733800.5|732800.5|733831.7|732831.7|733800.5|732800.5|22
1639135360000|2021-12-10 11:22:40|733801.7|732801.7|733807.6|732807.6|733807.6|732807.6|733794.7|732794.7|17
1639135370000|2021-12-10 11:22:50|733830.9|732830.9|733856.2|732856.2|733856.2|732856.2|733812.5|732812.5|23
1639135380000|2021-12-10 11:23:00|733885.4|732885.4|733951.7|732951.7|733951.7|732951.7|733881.8|732881.8|28
1639135390000|2021-12-10 11:23:10|733950.7|732950.7|733943.5|732943.5|733965.1|732965.1|733935.5|732935.5|22
1639135400000|2021-12-10 11:23:20|733954|732954|733936.1|732936.1|733954.7|732954.7|733926.4|732926.4|19
1639135410000|2021-12-10 11:23:30|733932|732932|733948.8|732948.8|733956.1|732956.1|733932|732932|24
1639135420000|2021-12-10 11:23:40|733949.1|732949.1|733930|732930|733949.1|732949.1|733886.9|732886.9|26
1639135430000|2021-12-10 11:23:50|733927.5|732927.5|733900.6|732900.6|733934.5|732934.5|733894.7|732894.7|26
1639135440000|2021-12-10 11:24:00|733908.9|732908.9|733935.9|732935.9|733935.9|732935.9|733908.9|732908.9|22
1639135450000|2021-12-10 11:24:10|733939.8|732939.8|733951|732951|733952.6|732952.6|733917.1|732917.1|26
1639135460000|2021-12-10 11:24:20|733943.4|732943.4|733937.2|732937.2|733949.1|732949.1|733921|732921|25
1639135470000|2021-12-10 11:24:30|733936.8|732936.8|733910.6|732910.6|733937.3|732937.3|733910.6|732910.6|20
1639135480000|2021-12-10 11:24:40|733917|732917|733920.7|732920.7|733932.2|732932.2|733906.1|732906.1|17
1639135490000|2021-12-10 11:24:50|733913.8|732913.8|733943.4|732943.4|733953.3|732953.3|733913.8|732913.8|22
1639135500000|2021-12-10 11:25:00|733935.9|732935.9|733773.7|732773.7|733944.2|732944.2|733755.2|732755.2|33
1639135510000|2021-12-10 11:25:10|733764.7|732764.7|733783.9|732783.9|733787|732787|733755.7|732755.7|27
1639135520000|2021-12-10 11:25:20|733786.6|732786.6|733816.3|732816.3|733835.5|732835.5|733766.2|732766.2|29
1639135530000|2021-12-10 11:25:30|733797.6|732797.6|733814.3|732814.3|733822|732822|733768.1|732768.1|32
1639135540000|2021-12-10 11:25:40|733805.6|732805.6|733859.8|732859.8|733881.8|732881.8|733800.3|732800.3|29
1639135550000|2021-12-10 11:25:50|733862.4|732862.4|733867.2|732867.2|733874.7|732874.7|733836.1|732836.1|26
1639135560000|2021-12-10 11:26:00|733844.3|732844.3|733894.6|732894.6|733899.7|732899.7|733844.3|732844.3|30
1639135570000|2021-12-10 11:26:10|733893.4|732893.4|733860.6|732860.6|733894.6|732894.6|733853.5|732853.5|25
1639135580000|2021-12-10 11:26:20|733855.4|732855.4|733866.9|732866.9|733874.6|732874.6|733850.7|732850.7|22
1639135590000|2021-12-10 11:26:30|733865.7|732865.7|733899.9|732899.9|733899.9|732899.9|733843.3|732843.3|22
1639135600000|2021-12-10 11:26:40|733878.4|732878.4|733896.5|732896.5|733919.7|732919.7|733871.3|732871.3|18
1639135610000|2021-12-10 11:26:50|733895|732895|733917.5|732917.5|733922.6|732922.6|733878.5|732878.5|28
1639135620000|2021-12-10 11:27:00|733919.9|732919.9|733930.2|732930.2|733932.3|732932.3|733901.2|732901.2|27
1639135630000|2021-12-10 11:27:10|733928.1|732928.1|733900.4|732900.4|733938.4|732938.4|733897.8|732897.8|23
1639135640000|2021-12-10 11:27:20|733901.2|732901.2|733875.9|732875.9|733904.4|732904.4|733868.3|732868.3|27
1639135650000|2021-12-10 11:27:30|733875.4|732875.4|733907|732907|733911.5|732911.5|733865|732865|29
1639135660000|2021-12-10 11:27:40|733895|732895|733898.1|732898.1|733927.8|732927.8|733889.8|732889.8|23
1639135670000|2021-12-10 11:27:50|733900|732900|733917.6|732917.6|733921.7|732921.7|733898.4|732898.4|19
1639135680000|2021-12-10 11:28:00|733918.7|732918.7|733931.5|732931.5|733932.5|732932.5|733910.4|732910.4|21
1639135690000|2021-12-10 11:28:10|733921|732921|733919.6|732919.6|733929.8|732929.8|733917.1|732917.1|15
1639135700000|2021-12-10 11:28:20|733920.2|732920.2|733941.4|732941.4|733964.1|732964.1|733919.7|732919.7|22
1639135710000|2021-12-10 11:28:30|733940.9|732940.9|733966.5|732966.5|733967|732967|733940.9|732940.9|20
1639135720000|2021-12-10 11:28:40|733966|732966|733989.1|732989.1|733995.2|732995.2|733955.5|732955.5|28
1639135730000|2021-12-10 11:28:50|733988|732988|734027.3|733027.3|734027.3|733027.3|733983.7|732983.7|26
1639135740000|2021-12-10 11:29:00|734027|733027|734017.7|733017.7|734027|733027|734004.8|733004.8|26
1639135750000|2021-12-10 11:29:10|734016.1|733016.1|734023.7|733023.7|734025.1|733025.1|734008.4|733008.4|16
1639135760000|2021-12-10 11:29:20|734025.6|733025.6|734019.8|733019.8|734025.6|733025.6|734013.6|733013.6|21
1639135770000|2021-12-10 11:29:30|734015|733015|733968.5|732968.5|734016.1|733016.1|733965.1|732965.1|28
1639135780000|2021-12-10 11:29:40|733969.1|732969.1|734011.7|733011.7|734011.7|733011.7|733969.1|732969.1|29
1639135790000|2021-12-10 11:29:50|734010.6|733010.6|734017.4|733017.4|734023.2|733023.2|734003.2|733003.2|26
1639135800000|2021-12-10 11:30:00|734018.7|733018.7|734023.3|733023.3|734048.5|733048.5|734012.3|733012.3|35
1639135810000|2021-12-10 11:30:10|734024|733024|734077.2|733077.2|734077.2|733077.2|734018.4|733018.4|22
1639135820000|2021-12-10 11:30:20|734061|733061|734136.5|733136.5|734159|733159|734061|733061|30
1639135830000|2021-12-10 11:30:30|734140.5|733140.5|734142.1|733142.1|734146.2|733146.2|734134.3|733134.3|29
1639135840000|2021-12-10 11:30:40|734138.9|733138.9|734142.8|733142.8|734152.1|733152.1|734135.7|733135.7|30
1639135850000|2021-12-10 11:30:50|734142|733142|734184.3|733184.3|734191.9|733191.9|734139.8|733139.8|30
1639135860000|2021-12-10 11:31:00|734181.5|733181.5|734176.7|733176.7|734184.3|733184.3|734173.6|733173.6|32
1639135870000|2021-12-10 11:31:10|734174.8|733174.8|734274.1|733274.1|734275.5|733275.5|734174.8|733174.8|23
1639135880000|2021-12-10 11:31:20|734276|733276|734291.2|733291.2|734292.8|733292.8|734276|733276|20
1639135890000|2021-12-10 11:31:30|734290.9|733290.9|734328.9|733328.9|734332.5|733332.5|734283.2|733283.2|22
1639135900000|2021-12-10 11:31:40|734328.1|733328.1|734330.8|733330.8|734332.4|733332.4|734326.1|733326.1|22
1639135910000|2021-12-10 11:31:50|734329.1|733329.1|734324.7|733324.7|734330|733330|734323.9|733323.9|15
1639135920000|2021-12-10 11:32:00|734325.3|733325.3|734312|733312|734325.3|733325.3|734289.9|733289.9|22
1639135930000|2021-12-10 11:32:10|734310.7|733310.7|734315.4|733315.4|734318.1|733318.1|734310.1|733310.1|15
1639135940000|2021-12-10 11:32:20|734314.4|733314.4|734317.5|733317.5|734318.4|733318.4|734313.9|733313.9|14
1639135950000|2021-12-10 11:32:30|734314.8|733314.8|734317.4|733317.4|734317.4|733317.4|734303.5|733303.5|22
1639135960000|2021-12-10 11:32:40|734299|733299|734315.9|733315.9|734321.7|733321.7|734299|733299|22
1639135970000|2021-12-10 11:32:50|734316.5|733316.5|734307.3|733307.3|734325.3|733325.3|734297.4|733297.4|22
1639135980000|2021-12-10 11:33:00|734307|733307|734251.2|733251.2|734335.3|733335.3|734251.2|733251.2|26
1639135990000|2021-12-10 11:33:10|734261.4|733261.4|734253.6|733253.6|734261.4|733261.4|734246|733246|26
1639136000000|2021-12-10 11:33:20|734253.1|733253.1|734254.5|733254.5|734264.6|733264.6|734245.6|733245.6|24
1639136010000|2021-12-10 11:33:30|734256.5|733256.5|734278.7|733278.7|734286.2|733286.2|734254.6|733254.6|21
1639136020000|2021-12-10 11:33:40|734272.2|733272.2|734282.4|733282.4|734290.2|733290.2|734262|733262|21
1639136030000|2021-12-10 11:33:50|734283.3|733283.3|734252|733252|734284.2|733284.2|734231.6|733231.6|28
1639136040000|2021-12-10 11:34:00|734250.5|733250.5|734249.5|733249.5|734305.5|733305.5|734239.9|733239.9|32
1639136050000|2021-12-10 11:34:10|734241.2|733241.2|734264.9|733264.9|734264.9|733264.9|734223.2|733223.2|33
1639136060000|2021-12-10 11:34:20|734264.8|733264.8|734253.4|733253.4|734264.8|733264.8|734248.6|733248.6|14
1639136070000|2021-12-10 11:34:30|734249.9|733249.9|734271.8|733271.8|734275|733275|734246.1|733246.1|26
1639136080000|2021-12-10 11:34:40|734275.8|733275.8|734271|733271|734277.3|733277.3|734255|733255|22
1639136090000|2021-12-10 11:34:50|734267|733267|734272.1|733272.1|734298.6|733298.6|734264.9|733264.9|22
1639136100000|2021-12-10 11:35:00|734276.4|733276.4|734282.8|733282.8|734299|733299|734269.5|733269.5|29
1639136110000|2021-12-10 11:35:10|734289.7|733289.7|734287.3|733287.3|734318.6|733318.6|734272|733272|29
1639136120000|2021-12-10 11:35:20|734285.5|733285.5|734253.3|733253.3|734291.9|733291.9|734244.1|733244.1|32
1639136130000|2021-12-10 11:35:30|734254.7|733254.7|734192.4|733192.4|734269|733269|734180|733180|29
1639136140000|2021-12-10 11:35:40|734197.6|733197.6|734215.8|733215.8|734221.1|733221.1|734197.6|733197.6|26
1639136150000|2021-12-10 11:35:50|734213.6|733213.6|734197.1|733197.1|734215.9|733215.9|734172.2|733172.2|29
1639136160000|2021-12-10 11:36:00|734200.1|733200.1|734178.5|733178.5|734208.1|733208.1|734176.6|733176.6|23
1639136170000|2021-12-10 11:36:10|734173.5|733173.5|734133.6|733133.6|734181.4|733181.4|734127.8|733127.8|31
1639136180000|2021-12-10 11:36:20|734136|733136|734135.4|733135.4|734140|733140|734116.9|733116.9|25
1639136190000|2021-12-10 11:36:30|734128.2|733128.2|734133.4|733133.4|734135.2|733135.2|734116.4|733116.4|23
1639136200000|2021-12-10 11:36:40|734134.3|733134.3|734150.6|733150.6|734163.8|733163.8|734117.4|733117.4|27
1639136210000|2021-12-10 11:36:50|734152.6|733152.6|734137.8|733137.8|734160.3|733160.3|734136.3|733136.3|23
1639136220000|2021-12-10 11:37:00|734129.2|733129.2|734040.1|733040.1|734148.2|733148.2|734027.4|733027.4|31
1639136230000|2021-12-10 11:37:10|734042|733042|734039.6|733039.6|734053|733053|734028.4|733028.4|29
1639136240000|2021-12-10 11:37:20|734047.2|733047.2|734032.1|733032.1|734056.7|733056.7|734025.3|733025.3|21
1639136250000|2021-12-10 11:37:30|734034.5|733034.5|734022.5|733022.5|734034.8|733034.8|734022|733022|22
1639136260000|2021-12-10 11:37:40|734024.2|733024.2|734015.2|733015.2|734030.7|733030.7|734012|733012|14
1639136270000|2021-12-10 11:37:50|734016.7|733016.7|733999.9|732999.9|734024.7|733024.7|733987.3|732987.3|23
1639136280000|2021-12-10 11:38:00|733998.7|732998.7|733859.7|732859.7|734011.2|733011.2|733859.7|732859.7|32
1639136290000|2021-12-10 11:38:10|733859.3|732859.3|733896.9|732896.9|733899.5|732899.5|733842|732842|27
1639136300000|2021-12-10 11:38:20|733925.8|732925.8|733956.6|732956.6|733969.9|732969.9|733921.4|732921.4|25
1639136310000|2021-12-10 11:38:30|733961.1|732961.1|734044.5|733044.5|734060.4|733060.4|733961.1|732961.1|31
1639136320000|2021-12-10 11:38:40|734043.7|733043.7|733967.9|732967.9|734060.8|733060.8|733943|732943|29
1639136330000|2021-12-10 11:38:50|733970.2|732970.2|733937.5|732937.5|733973.6|732973.6|733929.2|732929.2|21
1639136340000|2021-12-10 11:39:00|733925.9|732925.9|733964.4|732964.4|734010|733010|733922.5|732922.5|32
1639136350000|2021-12-10 11:39:10|733966.3|732966.3|733909.9|732909.9|733977|732977|733909.9|732909.9|26
1639136360000|2021-12-10 11:39:20|733917|732917|733902.2|732902.2|733930.9|732930.9|733894.8|732894.8|25
1639136370000|2021-12-10 11:39:30|733906.1|732906.1|733937.8|732937.8|733962|732962|733906.1|732906.1|28
1639136380000|2021-12-10 11:39:40|733940.5|732940.5|734009.8|733009.8|734027.7|733027.7|733927.9|732927.9|30
1639136390000|2021-12-10 11:39:50|734022.9|733022.9|734069.7|733069.7|734072.2|733072.2|733997.3|732997.3|18
1639136400000|2021-12-10 11:40:00|734072.4|733072.4|734012.8|733012.8|734072.4|733072.4|734003.8|733003.8|29
1639136410000|2021-12-10 11:40:10|734003.4|733003.4|733950|732950|734005.5|733005.5|733942.6|732942.6|29
1639136420000|2021-12-10 11:40:20|733952.6|732952.6|734002.3|733002.3|734038.6|733038.6|733947.4|732947.4|24
1639136430000|2021-12-10 11:40:30|734096|733096|734100.4|733100.4|734131.8|733131.8|734089.2|733089.2|32
1639136440000|2021-12-10 11:40:40|734102.9|733102.9|734112.4|733112.4|734133|733133|734052.1|733052.1|29
1639136450000|2021-12-10 11:40:50|734122|733122|734054.7|733054.7|734122|733122|734045.1|733045.1|33
1639136460000|2021-12-10 11:41:00|734056.4|733056.4|734057.5|733057.5|734103.5|733103.5|734051.4|733051.4|22
1639136470000|2021-12-10 11:41:10|734055|733055|734053.5|733053.5|734075.1|733075.1|734025.9|733025.9|18
1639136480000|2021-12-10 11:41:20|734056.3|733056.3|734062|733062|734063.5|733063.5|734025.8|733025.8|18
1639136490000|2021-12-10 11:41:30|734056.6|733056.6|733887.6|732887.6|734059.7|733059.7|733879.3|732879.3|22
1639136500000|2021-12-10 11:41:40|733893.4|732893.4|733909.7|732909.7|733935.4|732935.4|733879.3|732879.3|24
1639136510000|2021-12-10 11:41:50|733917.9|732917.9|733915|732915|733924.5|732924.5|733907.5|732907.5|24
1639136520000|2021-12-10 11:42:00|733852|732852|733767|732767|733852|732852|733748.4|732748.4|30
1639136530000|2021-12-10 11:42:10|733751|732751|733728.9|732728.9|733756.6|732756.6|733724.8|732724.8|28
1639136540000|2021-12-10 11:42:20|733744.7|732744.7|733715.1|732715.1|733744.7|732744.7|733695|732695|29
1639136550000|2021-12-10 11:42:30|733701.7|732701.7|733608.3|732608.3|733729.9|732729.9|733608.3|732608.3|31
1639136560000|2021-12-10 11:42:40|733620.9|732620.9|733538.7|732538.7|733621.5|732621.5|733538.7|732538.7|36
1639136570000|2021-12-10 11:42:50|733550.3|732550.3|733510.8|732510.8|733554.4|732554.4|733500.8|732500.8|33
1639136580000|2021-12-10 11:43:00|733513.5|732513.5|733498|732498|733517.9|732517.9|733497.4|732497.4|20
1639136590000|2021-12-10 11:43:10|733495.8|732495.8|733468.8|732468.8|733495.8|732495.8|733405.2|732405.2|35
1639136600000|2021-12-10 11:43:20|733468.5|732468.5|733529.3|732529.3|733591.2|732591.2|733463|732463|32
1639136610000|2021-12-10 11:43:30|733523.3|732523.3|733630.7|732630.7|733665|732665|733510|732510|38
1639136620000|2021-12-10 11:43:40|733634.2|732634.2|733589.8|732589.8|733634.2|732634.2|733550|732550|30
1639136630000|2021-12-10 11:43:50|733594.5|732594.5|733632.3|732632.3|733655.6|732655.6|733580.8|732580.8|31
1639136640000|2021-12-10 11:44:00|733632.1|732632.1|733649.5|732649.5|733665.9|732665.9|733627|732627|25
1639136650000|2021-12-10 11:44:10|733654.1|732654.1|733665.9|732665.9|733683.3|732683.3|733653.3|732653.3|29
1639136660000|2021-12-10 11:44:20|733664.5|732664.5|733681.4|732681.4|733684.7|732684.7|733644|732644|25
1639136670000|2021-12-10 11:44:30|733671.3|732671.3|733669|732669|733683.6|732683.6|733660.2|732660.2|24
1639136680000|2021-12-10 11:44:40|733687.6|732687.6|733686.5|732686.5|733690.6|732690.6|733676.1|732676.1|17
1639136690000|2021-12-10 11:44:50|733687.1|732687.1|733568.7|732568.7|733696.9|732696.9|733568.7|732568.7|27
1639136700000|2021-12-10 11:45:00|733575.1|732575.1|733437|732437|733588.2|732588.2|733416.7|732416.7|32
1639136710000|2021-12-10 11:45:10|733454.9|732454.9|733433.3|732433.3|733464.7|732464.7|733422.7|732422.7|38
1639136720000|2021-12-10 11:45:20|733439.6|732439.6|733540.9|732540.9|733540.9|732540.9|733366.7|732366.7|36
1639136730000|2021-12-10 11:45:30|733536.1|732536.1|733644|732644|733644|732644|733535.3|732535.3|23
1639136740000|2021-12-10 11:45:40|733637.7|732637.7|733678.3|732678.3|733700|732700|733626.9|732626.9|33
1639136750000|2021-12-10 11:45:50|733672.7|732672.7|733755.5|732755.5|733789.4|732789.4|733671|732671|34
1639136760000|2021-12-10 11:46:00|733761.3|732761.3|733857.3|732857.3|733876.5|732876.5|733761.3|732761.3|32
1639136770000|2021-12-10 11:46:10|733853.4|732853.4|733872.6|732872.6|733892.7|732892.7|733840.6|732840.6|29
1639136780000|2021-12-10 11:46:20|733877.8|732877.8|733908.1|732908.1|733915|732915|733872.5|732872.5|24
1639136790000|2021-12-10 11:46:30|733906.9|732906.9|733864.4|732864.4|733910.8|732910.8|733850|732850|24
1639136800000|2021-12-10 11:46:40|733864.8|732864.8|733842.6|732842.6|733878|732878|733841.7|732841.7|27
1639136810000|2021-12-10 11:46:50|733840.9|732840.9|733875.5|732875.5|733875.7|732875.7|733840.9|732840.9|20
1639136820000|2021-12-10 11:47:00|733873.7|732873.7|733842|732842|733876.3|732876.3|733836.7|732836.7|20
1639136830000|2021-12-10 11:47:10|733839.9|732839.9|733877.9|732877.9|733880.2|732880.2|733829.1|732829.1|22
1639136840000|2021-12-10 11:47:20|733883.1|732883.1|733883.4|732883.4|733890.5|732890.5|733873.5|732873.5|18
1639136850000|2021-12-10 11:47:30|733883.7|732883.7|733825.8|732825.8|733883.7|732883.7|733825.8|732825.8|23
1639136860000|2021-12-10 11:47:40|733816|732816|733836.7|732836.7|733836.7|732836.7|733816|732816|17
1639136870000|2021-12-10 11:47:50|733837|732837|733868.3|732868.3|733880.3|732880.3|733816.2|732816.2|31
1639136880000|2021-12-10 11:48:00|733859.3|732859.3|733864.3|732864.3|733897|732897|733843|732843|19
1639136890000|2021-12-10 11:48:10|733861.7|732861.7|733877|732877|733880.9|732880.9|733858.2|732858.2|32
1639136900000|2021-12-10 11:48:20|733876.4|732876.4|733825.1|732825.1|733894.4|732894.4|733820.9|732820.9|26
1639136910000|2021-12-10 11:48:30|733834.8|732834.8|733816.2|732816.2|733837.5|732837.5|733809.5|732809.5|24
1639136920000|2021-12-10 11:48:40|733818.9|732818.9|733800.2|732800.2|733818.9|732818.9|733799.4|732799.4|20
1639136930000|2021-12-10 11:48:50|733804.1|732804.1|733806.9|732806.9|733818.5|732818.5|733755.6|732755.6|24
1639136940000|2021-12-10 11:49:00|733815.4|732815.4|733798.7|732798.7|733863.4|732863.4|733796.7|732796.7|23
1639136950000|2021-12-10 11:49:10|733795.7|732795.7|733783.6|732783.6|733799.7|732799.7|733783.6|732783.6|13
1639136960000|2021-12-10 11:49:20|733787.7|732787.7|733804.8|732804.8|733806.3|732806.3|733787.7|732787.7|19
1639136970000|2021-12-10 11:49:30|733802.9|732802.9|733799.1|732799.1|733804.9|732804.9|733795.2|732795.2|16
1639136980000|2021-12-10 11:49:40|733800.2|732800.2|733793.8|732793.8|733800.2|732800.2|733793.8|732793.8|9
1639136990000|2021-12-10 11:49:50|733792.7|732792.7|733796.8|732796.8|733796.8|732796.8|733786.4|732786.4|15
1639137000000|2021-12-10 11:50:00|733799.8|732799.8|733779.3|732779.3|733810|732810|733779.3|732779.3|22
1639137010000|2021-12-10 11:50:10|733779.5|732779.5|733824.3|732824.3|733829.2|732829.2|733779.5|732779.5|19
1639137020000|2021-12-10 11:50:20|733823.3|732823.3|733801.6|732801.6|733824.2|732824.2|733801.4|732801.4|11
1639137030000|2021-12-10 11:50:30|733799.4|732799.4|733783.3|732783.3|733803.3|732803.3|733783.3|732783.3|19
1639137040000|2021-12-10 11:50:40|733786.5|732786.5|733820.7|732820.7|733832.5|732832.5|733786.5|732786.5|26
1639137050000|2021-12-10 11:50:50|733812.2|732812.2|733818.7|732818.7|733848.3|732848.3|733812.2|732812.2|27
1639137060000|2021-12-10 11:51:00|733820.2|732820.2|733787.3|732787.3|733821.5|732821.5|733776.2|732776.2|27
1639137070000|2021-12-10 11:51:10|733790|732790|733785.8|732785.8|733792.4|732792.4|733784.2|732784.2|17
1639137080000|2021-12-10 11:51:20|733788|732788|733774.9|732774.9|733861.2|732861.2|733771.9|732771.9|32
1639137090000|2021-12-10 11:51:30|733778|732778|733794.7|732794.7|733809.2|732809.2|733763|732763|25
1639137100000|2021-12-10 11:51:40|733795.1|732795.1|733815|732815|733820.6|732820.6|733791.3|732791.3|25
1639137110000|2021-12-10 11:51:50|733813.6|732813.6|733836.1|732836.1|733847.1|732847.1|733813.6|732813.6|27
1639137120000|2021-12-10 11:52:00|733829.9|732829.9|733803.5|732803.5|733829.9|732829.9|733794.7|732794.7|30
1639137130000|2021-12-10 11:52:10|733812.7|732812.7|733805.3|732805.3|733812.7|732812.7|733800.9|732800.9|16
1639137140000|2021-12-10 11:52:20|733804.2|732804.2|733823.6|732823.6|733823.6|732823.6|733798.4|732798.4|32
1639137150000|2021-12-10 11:52:30|733831.5|732831.5|733803|732803|733831.9|732831.9|733799.2|732799.2|21
1639137160000|2021-12-10 11:52:40|733803.5|732803.5|733798.5|732798.5|733803.5|732803.5|733798.5|732798.5|15
1639137170000|2021-12-10 11:52:50|733799.4|732799.4|733819|732819|733828|732828|733797.5|732797.5|21
1639137180000|2021-12-10 11:53:00|733819.3|732819.3|733814.2|732814.2|733823.2|732823.2|733802.2|732802.2|27
1639137190000|2021-12-10 11:53:10|733816.7|732816.7|733811.4|732811.4|733846.5|732846.5|733807|732807|21
1639137200000|2021-12-10 11:53:20|733812.3|732812.3|733827.1|732827.1|733839.7|732839.7|733810.4|732810.4|25
1639137210000|2021-12-10 11:53:30|733830.4|732830.4|733810.9|732810.9|733833.1|732833.1|733787|732787|25
1639137220000|2021-12-10 11:53:40|733811.5|732811.5|733794.3|732794.3|733825|732825|733790.4|732790.4|24
1639137230000|2021-12-10 11:53:50|733802.8|732802.8|733781.9|732781.9|733810.3|732810.3|733773.8|732773.8|20
1639137240000|2021-12-10 11:54:00|733782.1|732782.1|733853.5|732853.5|733853.5|732853.5|733776.1|732776.1|14
1639137250000|2021-12-10 11:54:10|733853|732853|733868|732868|733879.9|732879.9|733852.5|732852.5|18
1639137260000|2021-12-10 11:54:20|733865.4|732865.4|733947.5|732947.5|733966|732966|733865.4|732865.4|17
1639137270000|2021-12-10 11:54:30|733962.5|732962.5|733945.3|732945.3|733982.1|732982.1|733930.3|732930.3|23
1639137280000|2021-12-10 11:54:40|733940.9|732940.9|733978.5|732978.5|733983.1|732983.1|733931.3|732931.3|23
1639137290000|2021-12-10 11:54:50|733996.8|732996.8|733979.5|732979.5|733996.8|732996.8|733971.5|732971.5|18
1639137300000|2021-12-10 11:55:00|733975.9|732975.9|733960|732960|733975.9|732975.9|733948.9|732948.9|28
1639137310000|2021-12-10 11:55:10|733959|732959|733972.2|732972.2|733974.8|732974.8|733955.9|732955.9|18
1639137320000|2021-12-10 11:55:20|733971.9|732971.9|733975.6|732975.6|733982.9|732982.9|733966.2|732966.2|15
1639137330000|2021-12-10 11:55:30|733977.2|732977.2|733954.6|732954.6|733977.2|732977.2|733926.6|732926.6|22
1639137340000|2021-12-10 11:55:40|733987.3|732987.3|733858.1|732858.1|733987.3|732987.3|733814.6|732814.6|37
1639137350000|2021-12-10 11:55:50|733849.1|732849.1|733929.7|732929.7|733947.3|732947.3|733833.8|732833.8|25
1639137360000|2021-12-10 11:56:00|733962.4|732962.4|733911.9|732911.9|733964.3|732964.3|733904.5|732904.5|19
1639137370000|2021-12-10 11:56:10|733911.6|732911.6|733874.2|732874.2|733929|732929|733870.5|732870.5|27
1639137380000|2021-12-10 11:56:20|733877|732877|733874.7|732874.7|733879|732879|733874.4|732874.4|12
1639137390000|2021-12-10 11:56:30|733877.3|732877.3|733893.3|732893.3|733900.8|732900.8|733872.1|732872.1|21
1639137400000|2021-12-10 11:56:40|733896.8|732896.8|733895|732895|733902.1|732902.1|733883.1|732883.1|16
1639137410000|2021-12-10 11:56:50|733896|732896|733891.5|732891.5|733901.7|732901.7|733890|732890|24
1639137420000|2021-12-10 11:57:00|733890.9|732890.9|733893.7|732893.7|733898|732898|733889.8|732889.8|20
1639137430000|2021-12-10 11:57:10|733896.1|732896.1|733928.9|732928.9|733930.8|732930.8|733894.8|732894.8|23
1639137440000|2021-12-10 11:57:20|733929.6|732929.6|733919.8|732919.8|733929.6|732929.6|733901.3|732901.3|20
1639137450000|2021-12-10 11:57:30|733918|732918|733855|732855|733918|732918|733855|732855|25
1639137460000|2021-12-10 11:57:40|733855.5|732855.5|733820.3|732820.3|733919|732919|733766.6|732766.6|29
1639137470000|2021-12-10 11:57:50|733798.9|732798.9|733881.4|732881.4|733932.5|732932.5|733798.8|732798.8|28
1639137480000|2021-12-10 11:58:00|733881.1|732881.1|733882.3|732882.3|733884.5|732884.5|733867.5|732867.5|23
1639137490000|2021-12-10 11:58:10|733889.2|732889.2|733867|732867|733889.2|732889.2|733859|732859|23
1639137500000|2021-12-10 11:58:20|733902.2|732902.2|733873|732873|733964.8|732964.8|733871.6|732871.6|33
1639137510000|2021-12-10 11:58:30|733834.8|732834.8|733897.9|732897.9|733946.8|732946.8|733803.1|732803.1|37
1639137520000|2021-12-10 11:58:40|733907.1|732907.1|733861.1|732861.1|733926.9|732926.9|733847.3|732847.3|25
1639137530000|2021-12-10 11:58:50|733863.6|732863.6|733856.6|732856.6|733865.8|732865.8|733846.4|732846.4|20
1639137540000|2021-12-10 11:59:00|733858.2|732858.2|733850.3|732850.3|733859.4|732859.4|733835.8|732835.8|20
1639137550000|2021-12-10 11:59:10|733860.2|732860.2|733833|732833|733862.4|732862.4|733815|732815|24
1639137560000|2021-12-10 11:59:20|733842.6|732842.6|733854.7|732854.7|733882.2|732882.2|733842.6|732842.6|22
1639137570000|2021-12-10 11:59:30|733859.1|732859.1|733876.6|732876.6|733881.6|732881.6|733856.9|732856.9|17
1639137580000|2021-12-10 11:59:40|733883.7|732883.7|733878.8|732878.8|733883.7|732883.7|733870.7|732870.7|11
1639137590000|2021-12-10 11:59:50|733879.6|732879.6|733885.4|732885.4|733888.7|732888.7|733877.3|732877.3|10
1639137600000|2021-12-10 12:00:00|733885.6|732885.6|733899.5|732899.5|733925.5|732925.5|733885.6|732885.6|26
1639137610000|2021-12-10 12:00:10|733903.5|732903.5|733907.9|732907.9|733907.9|732907.9|733897.7|732897.7|11
1639137620000|2021-12-10 12:00:20|733906.8|732906.8|733879.2|732879.2|733906.8|732906.8|733871.9|732871.9|23
1639137630000|2021-12-10 12:00:30|733878.9|732878.9|733888.1|732888.1|733888.1|732888.1|733878.3|732878.3|15
1639137640000|2021-12-10 12:00:40|733883.3|732883.3|733879.2|732879.2|733886.4|732886.4|733877.4|732877.4|19
1639137650000|2021-12-10 12:00:50|733881.5|732881.5|733878.2|732878.2|733885.3|732885.3|733875.7|732875.7|17
1639137660000|2021-12-10 12:01:00|733878.1|732878.1|733846.4|732846.4|733888.1|732888.1|733842.9|732842.9|31
1639137670000|2021-12-10 12:01:10|733857.4|732857.4|733839.5|732839.5|733861.5|732861.5|733825.6|732825.6|30
1639137680000|2021-12-10 12:01:20|733842.2|732842.2|733770.2|732770.2|733862.7|732862.7|733749.8|732749.8|35
1639137690000|2021-12-10 12:01:30|733769.1|732769.1|733853.3|732853.3|733853.3|732853.3|733758.1|732758.1|23
1639137700000|2021-12-10 12:01:40|733852.1|732852.1|733910.7|732910.7|733910.7|732910.7|733845.2|732845.2|36
1639137710000|2021-12-10 12:01:50|733904.7|732904.7|733903.6|732903.6|733908.3|732908.3|733894|732894|25
1639137720000|2021-12-10 12:02:00|733908.9|732908.9|733979.3|732979.3|733986.5|732986.5|733894.9|732894.9|34
1639137730000|2021-12-10 12:02:10|733987.5|732987.5|734053.4|733053.4|734059.9|733059.9|733972.6|732972.6|36
1639137740000|2021-12-10 12:02:20|734054.1|733054.1|734049.9|733049.9|734059.4|733059.4|734045.4|733045.4|27
1639137750000|2021-12-10 12:02:30|734052.2|733052.2|734057.7|733057.7|734060.6|733060.6|734049.2|733049.2|23
1639137760000|2021-12-10 12:02:40|734059.9|733059.9|734056.1|733056.1|734060.1|733060.1|734054|733054|17
1639137770000|2021-12-10 12:02:50|734053.7|733053.7|734059.7|733059.7|734068.2|733068.2|734053.7|733053.7|20
1639137780000|2021-12-10 12:03:00|734061.7|733061.7|734053.5|733053.5|734063.1|733063.1|734051|733051|24
1639137790000|2021-12-10 12:03:10|734055.4|733055.4|734058.1|733058.1|734058.1|733058.1|734052.3|733052.3|13
1639137800000|2021-12-10 12:03:20|734061.8|733061.8|734064.2|733064.2|734066.8|733066.8|734042.3|733042.3|21
1639137810000|2021-12-10 12:03:30|734064|733064|734061.2|733061.2|734088.3|733088.3|734051.2|733051.2|24
1639137820000|2021-12-10 12:03:40|734065.3|733065.3|734033.5|733033.5|734148.5|733148.5|734025.5|733025.5|36
1639137830000|2021-12-10 12:03:50|734039.1|733039.1|734101.5|733101.5|734167.5|733167.5|734033.1|733033.1|31
1639137840000|2021-12-10 12:04:00|734100.4|733100.4|734097.5|733097.5|734125.1|733125.1|734073.6|733073.6|32
1639137850000|2021-12-10 12:04:10|734081|733081|733886.8|732886.8|734081|733081|733873.4|732873.4|24
1639137860000|2021-12-10 12:04:20|733891.5|732891.5|733978.3|732978.3|733984.1|732984.1|733888.5|732888.5|25
1639137870000|2021-12-10 12:04:30|733977.9|732977.9|733976.8|732976.8|734000.6|733000.6|733971.1|732971.1|22
1639137880000|2021-12-10 12:04:40|733972.6|732972.6|734047|733047|734068.5|733068.5|733972.6|732972.6|24
1639137890000|2021-12-10 12:04:50|734042.8|733042.8|734029.8|733029.8|734052.5|733052.5|734029.3|733029.3|22
1639137900000|2021-12-10 12:05:00|734029.7|733029.7|734024.8|733024.8|734043|733043|734024.2|733024.2|19
1639137910000|2021-12-10 12:05:10|734026.3|733026.3|734043.1|733043.1|734046|733046|734015.6|733015.6|23
1639137920000|2021-12-10 12:05:20|734055|733055|734057.3|733057.3|734102.4|733102.4|734037.3|733037.3|29
1639137930000|2021-12-10 12:05:30|734041.8|733041.8|734050.3|733050.3|734068.7|733068.7|734036|733036|25
1639137940000|2021-12-10 12:05:40|734049.1|733049.1|734060.4|733060.4|734071.2|733071.2|734047.3|733047.3|25
1639137950000|2021-12-10 12:05:50|734062.1|733062.1|734132.9|733132.9|734140.1|733140.1|734055.4|733055.4|25
1639137960000|2021-12-10 12:06:00|734132.6|733132.6|734152.1|733152.1|734162.4|733162.4|734130.1|733130.1|23
1639137970000|2021-12-10 12:06:10|734167.9|733167.9|734162.4|733162.4|734187|733187|734152.4|733152.4|30
1639137980000|2021-12-10 12:06:20|734165.9|733165.9|734190.6|733190.6|734209.5|733209.5|734165.9|733165.9|29
1639137990000|2021-12-10 12:06:30|734202.6|733202.6|734281.9|733281.9|734281.9|733281.9|734194.3|733194.3|32
1639138000000|2021-12-10 12:06:40|734271.3|733271.3|734323.5|733323.5|734323.5|733323.5|734267.9|733267.9|34
1639138010000|2021-12-10 12:06:50|734320.2|733320.2|734316.6|733316.6|734324.5|733324.5|734309.1|733309.1|25
1639138020000|2021-12-10 12:07:00|734316.5|733316.5|734298.4|733298.4|734322.4|733322.4|734297.5|733297.5|33
1639138030000|2021-12-10 12:07:10|734304|733304|734317.5|733317.5|734327.5|733327.5|734301.2|733301.2|22
1639138040000|2021-12-10 12:07:20|734311|733311|734381.3|733381.3|734381.7|733381.7|734311|733311|30
1639138050000|2021-12-10 12:07:30|734373.4|733373.4|734431.4|733431.4|734435.4|733435.4|734373.4|733373.4|33
1639138060000|2021-12-10 12:07:40|734420|733420|734426.3|733426.3|734430.7|733430.7|734405.1|733405.1|31
1639138070000|2021-12-10 12:07:50|734433.3|733433.3|734448.1|733448.1|734452.9|733452.9|734427.7|733427.7|28
1639138080000|2021-12-10 12:08:00|734450.1|733450.1|734462.7|733462.7|734488.4|733488.4|734446.2|733446.2|34
1639138090000|2021-12-10 12:08:10|734473.6|733473.6|734558.2|733558.2|734566|733566|734473.6|733473.6|35
1639138100000|2021-12-10 12:08:20|734568.7|733568.7|734543.5|733543.5|734568.7|733568.7|734533.6|733533.6|30
1639138110000|2021-12-10 12:08:30|734543.6|733543.6|734610.5|733610.5|734610.5|733610.5|734542|733542|36
1639138120000|2021-12-10 12:08:40|734598.2|733598.2|734595.8|733595.8|734598.2|733598.2|734567.3|733567.3|34
1639138130000|2021-12-10 12:08:50|734597.6|733597.6|734619.3|733619.3|734636.3|733636.3|734597.6|733597.6|29
1639138140000|2021-12-10 12:09:00|734618.2|733618.2|734624.3|733624.3|734626|733626|734594.3|733594.3|28
1639138150000|2021-12-10 12:09:10|734625.5|733625.5|734601|733601|734635|733635|734596.1|733596.1|30
1639138160000|2021-12-10 12:09:20|734601.2|733601.2|734515.8|733515.8|734601.2|733601.2|734504.2|733504.2|34
1639138170000|2021-12-10 12:09:30|734518.3|733518.3|734556.1|733556.1|734561.3|733561.3|734514.9|733514.9|21
1639138180000|2021-12-10 12:09:40|734549.3|733549.3|734570|733570|734570|733570|734529|733529|33
1639138190000|2021-12-10 12:09:50|734567.6|733567.6|734580.2|733580.2|734589.1|733589.1|734567.6|733567.6|21
1639138200000|2021-12-10 12:10:00|734584.9|733584.9|734565.9|733565.9|734587.6|733587.6|734544.2|733544.2|27
1639138210000|2021-12-10 12:10:10|734560.2|733560.2|734570.7|733570.7|734584.6|733584.6|734558.8|733558.8|28
1639138220000|2021-12-10 12:10:20|734571.2|733571.2|734559.4|733559.4|734576.3|733576.3|734557|733557|30
1639138230000|2021-12-10 12:10:30|734558.1|733558.1|734562.9|733562.9|734566.9|733566.9|734557.1|733557.1|23
1639138240000|2021-12-10 12:10:40|734563.5|733563.5|734597.9|733597.9|734597.9|733597.9|734559.1|733559.1|30
1639138250000|2021-12-10 12:10:50|734598.3|733598.3|734670.3|733670.3|734686|733686|734595.1|733595.1|32
1639138260000|2021-12-10 12:11:00|734671.9|733671.9|734671.1|733671.1|734679.6|733679.6|734659.9|733659.9|24
1639138270000|2021-12-10 12:11:10|734666.9|733666.9|734634.9|733634.9|734674.6|733674.6|734631.8|733631.8|29
1639138280000|2021-12-10 12:11:20|734633.4|733633.4|734619.5|733619.5|734645.3|733645.3|734613.5|733613.5|32
1639138290000|2021-12-10 12:11:30|734619.1|733619.1|734436.3|733436.3|734626.9|733626.9|734436.3|733436.3|24
1639138300000|2021-12-10 12:11:40|734436.8|733436.8|734445.5|733445.5|734457.3|733457.3|734428.2|733428.2|30
1639138310000|2021-12-10 12:11:50|734448.1|733448.1|734507.6|733507.6|734512.4|733512.4|734448.1|733448.1|34
1639138320000|2021-12-10 12:12:00|734506.7|733506.7|734474.2|733474.2|734526|733526|734459.8|733459.8|29
1639138330000|2021-12-10 12:12:10|734475.6|733475.6|734447.5|733447.5|734489.4|733489.4|734447.5|733447.5|24
1639138340000|2021-12-10 12:12:20|734449|733449|734573|733573|734573|733573|734449|733449|26
1639138350000|2021-12-10 12:12:30|734571|733571|734606.4|733606.4|734647|733647|734571|733571|30
1639138360000|2021-12-10 12:12:40|734604.7|733604.7|734628.5|733628.5|734637.3|733637.3|734604.7|733604.7|26
1639138370000|2021-12-10 12:12:50|734647.5|733647.5|734646.2|733646.2|734648.5|733648.5|734616.7|733616.7|20
1639138380000|2021-12-10 12:13:00|734643.5|733643.5|734632|733632|734689.5|733689.5|734626.6|733626.6|25
1639138390000|2021-12-10 12:13:10|734615.5|733615.5|734668|733668|734677.8|733677.8|734609|733609|20
1639138400000|2021-12-10 12:13:20|734667.2|733667.2|734725.5|733725.5|734736.1|733736.1|734664.9|733664.9|28
1639138410000|2021-12-10 12:13:30|734728.9|733728.9|734751.8|733751.8|734751.8|733751.8|734728.9|733728.9|20
1639138420000|2021-12-10 12:13:40|734745.1|733745.1|734734.3|733734.3|734750.2|733750.2|734734.3|733734.3|20
1639138430000|2021-12-10 12:13:50|734737.1|733737.1|734643.8|733643.8|734793.5|733793.5|734643.8|733643.8|24
1639138440000|2021-12-10 12:14:00|734599.4|733599.4|734582.7|733582.7|734610.8|733610.8|734565.9|733565.9|27
1639138450000|2021-12-10 12:14:10|734583|733583|734590.5|733590.5|734595.2|733595.2|734543|733543|33
1639138460000|2021-12-10 12:14:20|734580.5|733580.5|734591.1|733591.1|734616.8|733616.8|734568.2|733568.2|29
1639138470000|2021-12-10 12:14:30|734600.4|733600.4|734596.5|733596.5|734601.3|733601.3|734580.8|733580.8|22
1639138480000|2021-12-10 12:14:40|734597.2|733597.2|734702.5|733702.5|734704.8|733704.8|734591.5|733591.5|30
1639138490000|2021-12-10 12:14:50|734695.5|733695.5|734673.6|733673.6|734722.8|733722.8|734672.2|733672.2|22
1639138500000|2021-12-10 12:15:00|734673.1|733673.1|734717.2|733717.2|734719.1|733719.1|734671.9|733671.9|23
1639138510000|2021-12-10 12:15:10|734725.1|733725.1|734720.9|733720.9|734726.5|733726.5|734716.8|733716.8|14
1639138520000|2021-12-10 12:15:20|734716.6|733716.6|734754|733754|734757.1|733757.1|734710.6|733710.6|23
1639138530000|2021-12-10 12:15:30|734757.1|733757.1|734826.6|733826.6|734830.5|733830.5|734757.1|733757.1|19
1639138540000|2021-12-10 12:15:40|734828.1|733828.1|734847.8|733847.8|734850.8|733850.8|734823.2|733823.2|18
1639138550000|2021-12-10 12:15:50|734846.4|733846.4|734859.8|733859.8|734866|733866|734845.8|733845.8|23
1639138560000|2021-12-10 12:16:00|734861.2|733861.2|734859.8|733859.8|734873.6|733873.6|734856.4|733856.4|26
1639138570000|2021-12-10 12:16:10|734859.7|733859.7|734850.9|733850.9|734867.8|733867.8|734821|733821|27
1639138580000|2021-12-10 12:16:20|734850.7|733850.7|734870|733870|734883.9|733883.9|734850|733850|16
1639138590000|2021-12-10 12:16:30|734865|733865|734830.2|733830.2|734875.1|733875.1|734826.5|733826.5|19
1639138600000|2021-12-10 12:16:40|734828.7|733828.7|734868.3|733868.3|734870.3|733870.3|734828.7|733828.7|22
1639138610000|2021-12-10 12:16:50|734855.5|733855.5|734873.2|733873.2|734874.5|733874.5|734852.6|733852.6|16
1639138620000|2021-12-10 12:17:00|734871.7|733871.7|734872.4|733872.4|734876.1|733876.1|734863.4|733863.4|18
1639138630000|2021-12-10 12:17:10|734871.7|733871.7|734887.4|733887.4|734893.9|733893.9|734865.6|733865.6|23
1639138640000|2021-12-10 12:17:20|734882.5|733882.5|734886.2|733886.2|734894.8|733894.8|734881.6|733881.6|19
1639138650000|2021-12-10 12:17:30|734887.1|733887.1|734882.7|733882.7|734893.2|733893.2|734882.7|733882.7|15
1639138660000|2021-12-10 12:17:40|734884.1|733884.1|734930.6|733930.6|734963.4|733963.4|734883.8|733883.8|23
1639138670000|2021-12-10 12:17:50|734932|733932|734904.8|733904.8|734932|733932|734893.2|733893.2|24
1639138680000|2021-12-10 12:18:00|734905.1|733905.1|734893|733893|734912|733912|734871|733871|27
1639138690000|2021-12-10 12:18:10|734894.4|733894.4|734903.5|733903.5|734907.5|733907.5|734883.4|733883.4|18
1639138700000|2021-12-10 12:18:20|734902.7|733902.7|734959.4|733959.4|734959.4|733959.4|734900.1|733900.1|22
1639138710000|2021-12-10 12:18:30|734958.8|733958.8|734955|733955|734963.7|733963.7|734951.6|733951.6|23
1639138720000|2021-12-10 12:18:40|734957.4|733957.4|735043.8|734043.8|735071|734071|734953.1|733953.1|26
1639138730000|2021-12-10 12:18:50|735043.3|734043.3|734992|733992|735045.1|734045.1|734986.7|733986.7|29
1639138740000|2021-12-10 12:19:00|734997|733997|734859|733859|735034.3|734034.3|734837.4|733837.4|32
1639138750000|2021-12-10 12:19:10|734862|733862|734869.2|733869.2|734899.6|733899.6|734854.6|733854.6|33
1639138760000|2021-12-10 12:19:20|734870.4|733870.4|734881.1|733881.1|734881.1|733881.1|734870.4|733870.4|24
1639138770000|2021-12-10 12:19:30|734881.2|733881.2|734881.3|733881.3|734881.9|733881.9|734866.7|733866.7|20
1639138780000|2021-12-10 12:19:40|734880|733880|734818.2|733818.2|734882.2|733882.2|734818.2|733818.2|19
1639138790000|2021-12-10 12:19:50|734817|733817|734755.9|733755.9|734817|733817|734743|733743|22
1639138800000|2021-12-10 12:20:00|734757|733757|734753.7|733753.7|734758.3|733758.3|734749.5|733749.5|22
1639138810000|2021-12-10 12:20:10|734754.6|733754.6|734739.6|733739.6|734755.6|733755.6|734739.6|733739.6|16
1639138820000|2021-12-10 12:20:20|734743.7|733743.7|734749.4|733749.4|734759.7|733759.7|734736.9|733736.9|30
1639138830000|2021-12-10 12:20:30|734751.8|733751.8|734942.3|733942.3|734962.2|733962.2|734747.7|733747.7|28
1639138840000|2021-12-10 12:20:40|734933.6|733933.6|734946.7|733946.7|734954.2|733954.2|734920.1|733920.1|32
1639138850000|2021-12-10 12:20:50|734946.5|733946.5|734948.6|733948.6|734962.4|733962.4|734946.5|733946.5|25
1639138860000|2021-12-10 12:21:00|734955.1|733955.1|734954.3|733954.3|734963.7|733963.7|734948.8|733948.8|22
1639138870000|2021-12-10 12:21:10|734959.6|733959.6|734960.8|733960.8|734967.4|733967.4|734942.3|733942.3|19
1639138880000|2021-12-10 12:21:20|734954.4|733954.4|734756.3|733756.3|734959.7|733959.7|734741.4|733741.4|25
1639138890000|2021-12-10 12:21:30|734757.4|733757.4|734771.6|733771.6|734776.6|733776.6|734757.4|733757.4|27
1639138900000|2021-12-10 12:21:40|734770.8|733770.8|734636.9|733636.9|734777|733777|734634.3|733634.3|30
1639138910000|2021-12-10 12:21:50|734639.8|733639.8|734708.6|733708.6|734710.2|733710.2|734639.8|733639.8|28
1639138920000|2021-12-10 12:22:00|734708.9|733708.9|734715.3|733715.3|734717.8|733717.8|734708.9|733708.9|19
1639138930000|2021-12-10 12:22:10|734716.9|733716.9|734712.2|733712.2|734724.4|733724.4|734711|733711|25
1639138940000|2021-12-10 12:22:20|734711.7|733711.7|734692.2|733692.2|734713.2|733713.2|734692.2|733692.2|25
1639138950000|2021-12-10 12:22:30|734691.9|733691.9|734669.5|733669.5|734696.1|733696.1|734661.4|733661.4|25
1639138960000|2021-12-10 12:22:40|734675.4|733675.4|734707.8|733707.8|734709|733709|734675.4|733675.4|25
1639138970000|2021-12-10 12:22:50|734706.1|733706.1|734703.6|733703.6|734709.3|733709.3|734703.1|733703.1|14
1639138980000|2021-12-10 12:23:00|734705.5|733705.5|734794.7|733794.7|734808.1|733808.1|734702.9|733702.9|25
1639138990000|2021-12-10 12:23:10|734791.1|733791.1|734817.7|733817.7|734827.1|733827.1|734781.7|733781.7|27
1639139000000|2021-12-10 12:23:20|734816.5|733816.5|734808.8|733808.8|734843.8|733843.8|734790.5|733790.5|30
1639139010000|2021-12-10 12:23:30|734805.3|733805.3|734832.7|733832.7|734832.7|733832.7|734804.7|733804.7|27
1639139020000|2021-12-10 12:23:40|734834.5|733834.5|734830.3|733830.3|734877.6|733877.6|734812.5|733812.5|29
1639139030000|2021-12-10 12:23:50|734832.2|733832.2|734878.8|733878.8|734880.1|733880.1|734832.2|733832.2|23
1639139040000|2021-12-10 12:24:00|734875.9|733875.9|734888.4|733888.4|734898.9|733898.9|734871.6|733871.6|28
1639139050000|2021-12-10 12:24:10|734891.9|733891.9|734953.5|733953.5|734957.8|733957.8|734890.2|733890.2|27
1639139060000|2021-12-10 12:24:20|734958|733958|734896.3|733896.3|734982.9|733982.9|734893.5|733893.5|27
1639139070000|2021-12-10 12:24:30|734892.7|733892.7|734912.7|733912.7|734922|733922|734875.1|733875.1|29
1639139080000|2021-12-10 12:24:40|734913.1|733913.1|734913.4|733913.4|734930.8|733930.8|734900.6|733900.6|26
1639139090000|2021-12-10 12:24:50|734914.2|733914.2|735021|734021|735027.6|734027.6|734913.3|733913.3|27
1639139100000|2021-12-10 12:25:00|735024.4|734024.4|735036.6|734036.6|735043.1|734043.1|735023.3|734023.3|26
1639139110000|2021-12-10 12:25:10|735036.1|734036.1|735028|734028|735038.2|734038.2|735026.1|734026.1|18
1639139120000|2021-12-10 12:25:20|735027.7|734027.7|735024.8|734024.8|735034.4|734034.4|735023.7|734023.7|14
1639139130000|2021-12-10 12:25:30|735027.3|734027.3|735024.8|734024.8|735030.3|734030.3|735024.6|734024.6|19
1639139140000|2021-12-10 12:25:40|735025|734025|735038.2|734038.2|735052.9|734052.9|735025|734025|15
1639139150000|2021-12-10 12:25:50|735042.4|734042.4|735044.4|734044.4|735047.4|734047.4|735041.7|734041.7|9
1639139160000|2021-12-10 12:26:00|735041.7|734041.7|735108.2|734108.2|735138.6|734138.6|735037.7|734037.7|27
1639139170000|2021-12-10 12:26:10|735108.5|734108.5|735018|734018|735116.9|734116.9|735004.2|734004.2|34
1639139180000|2021-12-10 12:26:20|734984|733984|734970.1|733970.1|734984.2|733984.2|734963.7|733963.7|29
1639139190000|2021-12-10 12:26:30|734966.8|733966.8|735097|734097|735111.3|734111.3|734965.5|733965.5|27
1639139200000|2021-12-10 12:26:40|735098|734098|735097.3|734097.3|735100.8|734100.8|735082.3|734082.3|27
1639139210000|2021-12-10 12:26:50|735099.4|734099.4|735093.5|734093.5|735102.9|734102.9|735087.4|734087.4|30
1639139220000|2021-12-10 12:27:00|735092.4|734092.4|735135.5|734135.5|735144.5|734144.5|735088|734088|24
1639139230000|2021-12-10 12:27:10|735139.2|734139.2|735142.2|734142.2|735149.4|734149.4|735082.3|734082.3|30
1639139240000|2021-12-10 12:27:20|735141.9|734141.9|735159.9|734159.9|735161.5|734161.5|735141.4|734141.4|21
1639139250000|2021-12-10 12:27:30|735160.2|734160.2|735166.9|734166.9|735167.5|734167.5|735158.7|734158.7|19
1639139260000|2021-12-10 12:27:40|735166.3|734166.3|735163.3|734163.3|735166.8|734166.8|735159.3|734159.3|21
1639139270000|2021-12-10 12:27:50|735163.6|734163.6|735143.5|734143.5|735163.6|734163.6|735143.5|734143.5|23
1639139280000|2021-12-10 12:28:00|735142.6|734142.6|735147.5|734147.5|735147.7|734147.7|735142.3|734142.3|15
1639139290000|2021-12-10 12:28:10|735143.1|734143.1|735142.7|734142.7|735146.7|734146.7|735132.6|734132.6|17
1639139300000|2021-12-10 12:28:20|735145.6|734145.6|735134|734134|735145.7|734145.7|735133.3|734133.3|16
1639139310000|2021-12-10 12:28:30|735132.5|734132.5|735124.7|734124.7|735132.5|734132.5|735122.8|734122.8|21
1639139320000|2021-12-10 12:28:40|735127.2|734127.2|735131|734131|735143.5|734143.5|735125.4|734125.4|19
1639139330000|2021-12-10 12:28:50|735131.7|734131.7|735117.5|734117.5|735133.7|734133.7|735117.5|734117.5|15
1639139340000|2021-12-10 12:29:00|735118.4|734118.4|735114.1|734114.1|735126.7|734126.7|735065.2|734065.2|24
1639139350000|2021-12-10 12:29:10|735112.8|734112.8|735135.6|734135.6|735139|734139|735112.7|734112.7|21
1639139360000|2021-12-10 12:29:20|735132.1|734132.1|735211.3|734211.3|735251.5|734251.5|735131.7|734131.7|29
1639139370000|2021-12-10 12:29:30|735211.4|734211.4|735206.3|734206.3|735214.1|734214.1|735200.2|734200.2|26
1639139380000|2021-12-10 12:29:40|735206.1|734206.1|735201.4|734201.4|735206.1|734206.1|735198.4|734198.4|17
1639139390000|2021-12-10 12:29:50|735200.6|734200.6|735234.7|734234.7|735243.5|734243.5|735200.1|734200.1|13
1639139400000|2021-12-10 12:30:00|735237.3|734237.3|735236.5|734236.5|735240.6|734240.6|735236.2|734236.2|22
1639139410000|2021-12-10 12:30:10|735229.6|734229.6|735159|734159|735229.7|734229.7|735154.3|734154.3|19
1639139420000|2021-12-10 12:30:20|735157.5|734157.5|735141.1|734141.1|735335.1|734335.1|735061.8|734061.8|35
1639139430000|2021-12-10 12:30:30|735141.7|734141.7|735194.7|734194.7|735210.9|734210.9|735104.8|734104.8|30
1639139440000|2021-12-10 12:30:40|735193.6|734193.6|735182.7|734182.7|735193.6|734193.6|735152.6|734152.6|31
1639139450000|2021-12-10 12:30:50|735183.4|734183.4|735185.8|734185.8|735189.6|734189.6|735169.9|734169.9|23
1639139460000|2021-12-10 12:31:00|735184.2|734184.2|735173.2|734173.2|735193.2|734193.2|735154.6|734154.6|26
1639139470000|2021-12-10 12:31:10|735171.9|734171.9|735110.4|734110.4|735171.9|734171.9|735097.9|734097.9|22
1639139480000|2021-12-10 12:31:20|735112.5|734112.5|735124.6|734124.6|735134.7|734134.7|735110.6|734110.6|24
1639139490000|2021-12-10 12:31:30|735125|734125|735125.1|734125.1|735128.5|734128.5|735123|734123|16
1639139500000|2021-12-10 12:31:40|735123.4|734123.4|735096.3|734096.3|735124.8|734124.8|735085.6|734085.6|22
1639139510000|2021-12-10 12:31:50|735102.6|734102.6|735101.8|734101.8|735122.4|734122.4|735044|734044|26
1639139520000|2021-12-10 12:32:00|735097.3|734097.3|735102.7|734102.7|735115|734115|735087.9|734087.9|31
1639139530000|2021-12-10 12:32:10|735102.2|734102.2|735118.2|734118.2|735126.3|734126.3|735101.5|734101.5|23
1639139540000|2021-12-10 12:32:20|735114.7|734114.7|735112.3|734112.3|735136.7|734136.7|735111.2|734111.2|21
1639139550000|2021-12-10 12:32:30|735113.2|734113.2|735111.7|734111.7|735114.3|734114.3|735106.4|734106.4|12
1639139560000|2021-12-10 12:32:40|735111.9|734111.9|735112.9|734112.9|735113|734113|735110.1|734110.1|13
1639139570000|2021-12-10 12:32:50|735113.1|734113.1|735227.4|734227.4|735233.6|734233.6|735112.6|734112.6|24
1639139580000|2021-12-10 12:33:00|735227.6|734227.6|735219.1|734219.1|735239.3|734239.3|735219.1|734219.1|24
1639139590000|2021-12-10 12:33:10|735216.8|734216.8|735225.4|734225.4|735235.1|734235.1|735216.8|734216.8|28
1639139600000|2021-12-10 12:33:20|735228.7|734228.7|735230|734230|735247.5|734247.5|735223.8|734223.8|26
1639139610000|2021-12-10 12:33:30|735230.5|734230.5|735174.4|734174.4|735236.2|734236.2|735174.4|734174.4|32
1639139620000|2021-12-10 12:33:40|735150.6|734150.6|735165|734165|735167.5|734167.5|735132.3|734132.3|31
1639139630000|2021-12-10 12:33:50|735165.5|734165.5|735087|734087|735165.5|734165.5|735081|734081|21
1639139640000|2021-12-10 12:34:00|735107.1|734107.1|735132.7|734132.7|735137.6|734137.6|735107.1|734107.1|20
1639139650000|2021-12-10 12:34:10|735131.3|734131.3|735111.2|734111.2|735131.3|734131.3|735094.3|734094.3|20
1639139660000|2021-12-10 12:34:20|735106.7|734106.7|735151.8|734151.8|735162.7|734162.7|735102.2|734102.2|26
1639139670000|2021-12-10 12:34:30|735151.9|734151.9|735123.2|734123.2|735151.9|734151.9|735111.8|734111.8|25
1639139680000|2021-12-10 12:34:40|735122.5|734122.5|735137.8|734137.8|735141.2|734141.2|735105.8|734105.8|22
1639139690000|2021-12-10 12:34:50|735132.6|734132.6|735127|734127|735134.6|734134.6|735115.8|734115.8|17
1639139700000|2021-12-10 12:35:00|735126.9|734126.9|735118|734118|735150.5|734150.5|735118|734118|25
1639139710000|2021-12-10 12:35:10|735122.3|734122.3|735112.4|734112.4|735122.9|734122.9|735112.4|734112.4|11
1639139720000|2021-12-10 12:35:20|735112.7|734112.7|735130.3|734130.3|735134.2|734134.2|735111.6|734111.6|22
1639139730000|2021-12-10 12:35:30|735128.3|734128.3|735095.2|734095.2|735132.6|734132.6|735095.2|734095.2|20
1639139740000|2021-12-10 12:35:40|735091.2|734091.2|735110|734110|735112.9|734112.9|735090.2|734090.2|23
1639139750000|2021-12-10 12:35:50|735110.6|734110.6|735058.5|734058.5|735121.3|734121.3|735048.9|734048.9|22
1639139760000|2021-12-10 12:36:00|735058.4|734058.4|735121.4|734121.4|735125.9|734125.9|735052.9|734052.9|26
1639139770000|2021-12-10 12:36:10|735125.9|734125.9|735117.7|734117.7|735129.7|734129.7|735116.3|734116.3|22
1639139780000|2021-12-10 12:36:20|735116|734116|735091.6|734091.6|735128.8|734128.8|735076.7|734076.7|29
1639139790000|2021-12-10 12:36:30|735088|734088|735089.1|734089.1|735094.6|734094.6|735085|734085|18
1639139800000|2021-12-10 12:36:40|735087.8|734087.8|735088.7|734088.7|735096.3|734096.3|735087.8|734087.8|16
1639139810000|2021-12-10 12:36:50|735092.6|734092.6|735105.1|734105.1|735107.9|734107.9|735092.6|734092.6|16
1639139820000|2021-12-10 12:37:00|735101.6|734101.6|735099.8|734099.8|735109.6|734109.6|735098.7|734098.7|20
1639139830000|2021-12-10 12:37:10|735098.6|734098.6|735026.9|734026.9|735109.4|734109.4|735004.2|734004.2|29
1639139840000|2021-12-10 12:37:20|735024.8|734024.8|735101.6|734101.6|735110.2|734110.2|735000.2|734000.2|34
1639139850000|2021-12-10 12:37:30|735103.6|734103.6|735101.3|734101.3|735112.9|734112.9|735084.1|734084.1|25
1639139860000|2021-12-10 12:37:40|735102|734102|735101.1|734101.1|735104.1|734104.1|735084.5|734084.5|19
1639139870000|2021-12-10 12:37:50|735099.8|734099.8|735112.6|734112.6|735112.6|734112.6|735063.6|734063.6|25
1639139880000|2021-12-10 12:38:00|735109.2|734109.2|735114.9|734114.9|735124.7|734124.7|735098|734098|26
1639139890000|2021-12-10 12:38:10|735113.2|734113.2|735228.8|734228.8|735233.6|734233.6|735096.9|734096.9|37
1639139900000|2021-12-10 12:38:20|735229|734229|735231.2|734231.2|735235.7|734235.7|735228.1|734228.1|17
1639139910000|2021-12-10 12:38:30|735015.3|734015.3|735090.9|734090.9|735090.9|734090.9|735015.3|734015.3|33
1639139920000|2021-12-10 12:38:40|735079.1|734079.1|735035|734035|735087.9|734087.9|735032.5|734032.5|30
1639139930000|2021-12-10 12:38:50|735047.9|734047.9|735081.7|734081.7|735083.6|734083.6|735047.9|734047.9|24
1639139940000|2021-12-10 12:39:00|735081.1|734081.1|735150.2|734150.2|735157.3|734157.3|735080.4|734080.4|35
1639139950000|2021-12-10 12:39:10|735151.2|734151.2|735153.8|734153.8|735153.8|734153.8|735142.2|734142.2|18
1639139960000|2021-12-10 12:39:20|735162.1|734162.1|735167.4|734167.4|735177|734177|735146.9|734146.9|16
1639139970000|2021-12-10 12:39:30|735176.8|734176.8|735226.1|734226.1|735230.9|734230.9|735169.7|734169.7|27
1639139980000|2021-12-10 12:39:40|735227.4|734227.4|735243|734243|735249.4|734249.4|735227|734227|23
1639139990000|2021-12-10 12:39:50|735240.9|734240.9|735130.5|734130.5|735241.8|734241.8|735092.9|734092.9|28
1639140000000|2021-12-10 12:40:00|735125.7|734125.7|735051.1|734051.1|735130.3|734130.3|735051.1|734051.1|27
1639140010000|2021-12-10 12:40:10|735053|734053|735025|734025|735061|734061|735025|734025|27
1639140020000|2021-12-10 12:40:20|735027.6|734027.6|735195|734195|735201|734201|735023.7|734023.7|27
1639140030000|2021-12-10 12:40:30|735194.2|734194.2|735195.7|734195.7|735198.5|734198.5|735194|734194|22
1639140040000|2021-12-10 12:40:40|735195.9|734195.9|735211.8|734211.8|735212.9|734212.9|735191.3|734191.3|20
1639140050000|2021-12-10 12:40:50|735210.8|734210.8|735207.8|734207.8|735210.8|734210.8|735206|734206|19
1639140060000|2021-12-10 12:41:00|735208.2|734208.2|735231|734231|735231|734231|735205.3|734205.3|23
1639140070000|2021-12-10 12:41:10|735232.9|734232.9|735201.2|734201.2|735232.9|734232.9|735201.2|734201.2|32
1639140080000|2021-12-10 12:41:20|735201.1|734201.1|735168.2|734168.2|735201.1|734201.1|735163.5|734163.5|27
1639140090000|2021-12-10 12:41:30|735170.8|734170.8|735207.7|734207.7|735222.2|734222.2|735170.8|734170.8|30
1639140100000|2021-12-10 12:41:40|735207.8|734207.8|735152.2|734152.2|735209.2|734209.2|735145.9|734145.9|26
1639140110000|2021-12-10 12:41:50|735153.7|734153.7|735155.3|734155.3|735186.7|734186.7|735143.9|734143.9|36
1639140120000|2021-12-10 12:42:00|735160.3|734160.3|735161.1|734161.1|735161.3|734161.3|735154.9|734154.9|26
1639140130000|2021-12-10 12:42:10|735167.9|734167.9|735158.6|734158.6|735167.9|734167.9|735151.4|734151.4|21
1639140140000|2021-12-10 12:42:20|735158.4|734158.4|735149|734149|735177.1|734177.1|735149|734149|27
1639140150000|2021-12-10 12:42:30|735150.6|734150.6|735164.1|734164.1|735167.2|734167.2|735150.6|734150.6|24
1639140160000|2021-12-10 12:42:40|735166.4|734166.4|735145.7|734145.7|735170.5|734170.5|735108.6|734108.6|25
1639140170000|2021-12-10 12:42:50|735137.2|734137.2|735114.5|734114.5|735137.2|734137.2|735114.5|734114.5|20
1639140180000|2021-12-10 12:43:00|735112.9|734112.9|735115.7|734115.7|735141.2|734141.2|735112.9|734112.9|26
1639140190000|2021-12-10 12:43:10|735116.4|734116.4|735197.9|734197.9|735210.8|734210.8|735116.4|734116.4|31
1639140200000|2021-12-10 12:43:20|735200.5|734200.5|735148.1|734148.1|735201.2|734201.2|735144.2|734144.2|16
1639140210000|2021-12-10 12:43:30|735148.8|734148.8|735122.6|734122.6|735150.1|734150.1|735117.3|734117.3|19
1639140220000|2021-12-10 12:43:40|735115|734115|735144.2|734144.2|735145.9|734145.9|735112.9|734112.9|23
1639140230000|2021-12-10 12:43:50|735143.7|734143.7|735110.1|734110.1|735150.1|734150.1|735101.3|734101.3|23
1639140240000|2021-12-10 12:44:00|735105.7|734105.7|735176.8|734176.8|735191.3|734191.3|735075.4|734075.4|31
1639140250000|2021-12-10 12:44:10|735193.3|734193.3|735198.6|734198.6|735201.4|734201.4|735182.6|734182.6|19
1639140260000|2021-12-10 12:44:20|735198.9|734198.9|735176|734176|735204.3|734204.3|735161.2|734161.2|20
1639140270000|2021-12-10 12:44:30|735178.2|734178.2|735160.3|734160.3|735178.8|734178.8|735159.8|734159.8|15
1639140280000|2021-12-10 12:44:40|735159.9|734159.9|735167.2|734167.2|735169|734169|735147.3|734147.3|22
1639140290000|2021-12-10 12:44:50|735161.9|734161.9|735162.2|734162.2|735170.5|734170.5|735158.6|734158.6|20
1639140300000|2021-12-10 12:45:00|735156.4|734156.4|735115.8|734115.8|735156.4|734156.4|735107.5|734107.5|28
1639140310000|2021-12-10 12:45:10|735114.8|734114.8|735106|734106|735123.5|734123.5|735098.1|734098.1|20
1639140320000|2021-12-10 12:45:20|735104.2|734104.2|735078.3|734078.3|735106.2|734106.2|735072.8|734072.8|23
1639140330000|2021-12-10 12:45:30|735092.7|734092.7|735025.9|734025.9|735092.7|734092.7|735025.9|734025.9|31
1639140340000|2021-12-10 12:45:40|735026.2|734026.2|735039.5|734039.5|735045.8|734045.8|735019.3|734019.3|29
1639140350000|2021-12-10 12:45:50|735038.4|734038.4|735072.8|734072.8|735082.2|734082.2|735036|734036|25
1639140360000|2021-12-10 12:46:00|735073.8|734073.8|735124|734124|735130.8|734130.8|735062.3|734062.3|36
1639140370000|2021-12-10 12:46:10|735124.1|734124.1|735049.3|734049.3|735124.1|734124.1|735037.1|734037.1|29
1639140380000|2021-12-10 12:46:20|735049|734049|735021.8|734021.8|735064.7|734064.7|735021.8|734021.8|20
1639140390000|2021-12-10 12:46:30|735026|734026|735069.7|734069.7|735081.2|734081.2|735026|734026|27
1639140400000|2021-12-10 12:46:40|735069.6|734069.6|735143.9|734143.9|735147.9|734147.9|735065.4|734065.4|27
1639140410000|2021-12-10 12:46:50|735140.9|734140.9|735107.3|734107.3|735150.9|734150.9|735106|734106|21
1639140420000|2021-12-10 12:47:00|735108|734108|735228.4|734228.4|735264.2|734264.2|735106.4|734106.4|30
1639140430000|2021-12-10 12:47:10|735222.3|734222.3|735181.5|734181.5|735226.4|734226.4|735179.8|734179.8|30
1639140440000|2021-12-10 12:47:20|735183.7|734183.7|735210.2|734210.2|735220|734220|735180.4|734180.4|17
1639140450000|2021-12-10 12:47:30|735210.8|734210.8|735265.9|734265.9|735266.6|734266.6|735203.9|734203.9|26
1639140460000|2021-12-10 12:47:40|735257.5|734257.5|735182.3|734182.3|735257.8|734257.8|735176.5|734176.5|26
1639140470000|2021-12-10 12:47:50|735157.6|734157.6|735129.7|734129.7|735157.6|734157.6|735109.7|734109.7|21
1639140480000|2021-12-10 12:48:00|735126.3|734126.3|735146.8|734146.8|735178.6|734178.6|735126.3|734126.3|29
1639140490000|2021-12-10 12:48:10|735145|734145|735140.8|734140.8|735161.7|734161.7|735134.7|734134.7|28
1639140500000|2021-12-10 12:48:20|735136.4|734136.4|735138.7|734138.7|735146.5|734146.5|735132|734132|19
1639140510000|2021-12-10 12:48:30|735137.5|734137.5|735132.4|734132.4|735161.2|734161.2|735096.5|734096.5|25
1639140520000|2021-12-10 12:48:40|735133.7|734133.7|735033|734033|735158.4|734158.4|735026.9|734026.9|27
1639140530000|2021-12-10 12:48:50|735030.6|734030.6|734990.8|733990.8|735030.6|734030.6|734990.8|733990.8|31
1639140540000|2021-12-10 12:49:00|734992.4|733992.4|734999.1|733999.1|734999.1|733999.1|734990.5|733990.5|18
1639140550000|2021-12-10 12:49:10|734997.3|733997.3|734996.2|733996.2|735000.5|734000.5|734993.1|733993.1|9
1639140560000|2021-12-10 12:49:20|734994.6|733994.6|735029.8|734029.8|735032.3|734032.3|734991.6|733991.6|13
1639140570000|2021-12-10 12:49:30|735017.1|734017.1|734995.5|733995.5|735017.1|734017.1|734991.3|733991.3|19
1639140580000|2021-12-10 12:49:40|734996.4|733996.4|734988.5|733988.5|734998.7|733998.7|734984.6|733984.6|21
1639140590000|2021-12-10 12:49:50|734987.3|733987.3|734985.1|733985.1|734990.9|733990.9|734985.1|733985.1|12
1639140600000|2021-12-10 12:50:00|734986.9|733986.9|734794.2|733794.2|734994.3|733994.3|734760.8|733760.8|23
1639140610000|2021-12-10 12:50:10|734792.2|733792.2|734853.5|733853.5|734864.1|733864.1|734792.1|733792.1|33
1639140620000|2021-12-10 12:50:20|734851.1|733851.1|734872.4|733872.4|734880|733880|734841.3|733841.3|26
1639140630000|2021-12-10 12:50:30|734873.7|733873.7|734853.5|733853.5|734877.8|733877.8|734849.6|733849.6|24
1639140640000|2021-12-10 12:50:40|734851.3|733851.3|734813.8|733813.8|734860.8|733860.8|734796.4|733796.4|27
1639140650000|2021-12-10 12:50:50|734834.3|733834.3|734845.8|733845.8|734848.9|733848.9|734830.3|733830.3|22
1639140660000|2021-12-10 12:51:00|734851.6|733851.6|734837.7|733837.7|734851.6|733851.6|734819.5|733819.5|22
1639140670000|2021-12-10 12:51:10|734803.2|733803.2|734833.6|733833.6|734836.2|733836.2|734800.2|733800.2|29
1639140680000|2021-12-10 12:51:20|734833.1|733833.1|734788.6|733788.6|734833.1|733833.1|734784.9|733784.9|23
1639140690000|2021-12-10 12:51:30|734787.9|733787.9|734774.1|733774.1|734792.2|733792.2|734772.4|733772.4|18
1639140700000|2021-12-10 12:51:40|734773.6|733773.6|734707.9|733707.9|734776.4|733776.4|734674.9|733674.9|27
1639140710000|2021-12-10 12:51:50|734707.8|733707.8|734753.6|733753.6|734780.9|733780.9|734705.9|733705.9|31
1639140720000|2021-12-10 12:52:00|734755.4|733755.4|734763|733763|734769.1|733769.1|734753.4|733753.4|23
1639140730000|2021-12-10 12:52:10|734762|733762|734779|733779|734779|733779|734762|733762|18
1639140740000|2021-12-10 12:52:20|734783.2|733783.2|734777.6|733777.6|734789|733789|734772.7|733772.7|15
1639140750000|2021-12-10 12:52:30|734777.8|733777.8|734778.5|733778.5|734779.5|733779.5|734774.5|733774.5|14
1639140760000|2021-12-10 12:52:40|734780|733780|734803.4|733803.4|734804.6|733804.6|734779.8|733779.8|13
1639140770000|2021-12-10 12:52:50|734810.7|733810.7|734792.7|733792.7|734810.7|733810.7|734791.6|733791.6|26
1639140780000|2021-12-10 12:53:00|734792.9|733792.9|734779.7|733779.7|734808.5|733808.5|734777.7|733777.7|21
1639140790000|2021-12-10 12:53:10|734786.2|733786.2|734867.9|733867.9|734867.9|733867.9|734779.3|733779.3|20
1639140800000|2021-12-10 12:53:20|734870|733870|734880.7|733880.7|734881.7|733881.7|734865.2|733865.2|21
1639140810000|2021-12-10 12:53:30|734882.3|733882.3|734875.3|733875.3|734903.7|733903.7|734875.3|733875.3|26
1639140820000|2021-12-10 12:53:40|734876.4|733876.4|734902.5|733902.5|734903.9|733903.9|734874.5|733874.5|24
1639140830000|2021-12-10 12:53:50|734895.2|733895.2|734914.4|733914.4|734915.2|733915.2|734895.2|733895.2|25
1639140840000|2021-12-10 12:54:00|734915.8|733915.8|734892.7|733892.7|734916.1|733916.1|734891|733891|27
1639140850000|2021-12-10 12:54:10|734892.3|733892.3|734895|733895|734901.8|733901.8|734892.3|733892.3|21
1639140860000|2021-12-10 12:54:20|734895.2|733895.2|734896.3|733896.3|734904.8|733904.8|734892.6|733892.6|26
1639140870000|2021-12-10 12:54:30|734893.1|733893.1|734919.8|733919.8|734919.8|733919.8|734867.2|733867.2|31
1639140880000|2021-12-10 12:54:40|734920.8|733920.8|734843.8|733843.8|734921.6|733921.6|734826.3|733826.3|25
1639140890000|2021-12-10 12:54:50|734842.6|733842.6|734838.6|733838.6|734849.4|733849.4|734834.3|733834.3|21
1639140900000|2021-12-10 12:55:00|734841.9|733841.9|734838.8|733838.8|734848.4|733848.4|734836.8|733836.8|18
1639140910000|2021-12-10 12:55:10|734848.8|733848.8|734861.2|733861.2|734869.8|733869.8|734837|733837|23
1639140920000|2021-12-10 12:55:20|734859|733859|734890.7|733890.7|734890.7|733890.7|734855.8|733855.8|14
1639140930000|2021-12-10 12:55:30|734874.4|733874.4|734861|733861|734877.6|733877.6|734860.6|733860.6|20
1639140940000|2021-12-10 12:55:40|734863.9|733863.9|734862.1|733862.1|734873.7|733873.7|734853.4|733853.4|25
1639140950000|2021-12-10 12:55:50|734861|733861|734885.7|733885.7|734890.1|733890.1|734860.6|733860.6|19
1639140960000|2021-12-10 12:56:00|734881|733881|734877|733877|734881|733881|734867.6|733867.6|18
1639140970000|2021-12-10 12:56:10|734875.5|733875.5|734883.2|733883.2|734892.9|733892.9|734875.5|733875.5|12
1639140980000|2021-12-10 12:56:20|734882.5|733882.5|734886.1|733886.1|734889.8|733889.8|734870|733870|15
1639140990000|2021-12-10 12:56:30|734890.8|733890.8|734979|733979|735004.9|734004.9|734890.8|733890.8|21
1639141000000|2021-12-10 12:56:40|734985.8|733985.8|734891.3|733891.3|734987.3|733987.3|734886.3|733886.3|21
1639141010000|2021-12-10 12:56:50|734885|733885|734913|733913|734921.7|733921.7|734876.1|733876.1|22
1639141020000|2021-12-10 12:57:00|734921.1|733921.1|734978.5|733978.5|734988.4|733988.4|734915.4|733915.4|30
1639141030000|2021-12-10 12:57:10|734983.4|733983.4|734996.5|733996.5|735006.3|734006.3|734976.6|733976.6|21
1639141040000|2021-12-10 12:57:20|734998|733998|735047.9|734047.9|735056.9|734056.9|734993.3|733993.3|27
1639141050000|2021-12-10 12:57:30|735050.3|734050.3|735078.8|734078.8|735086.2|734086.2|735048.1|734048.1|25
1639141060000|2021-12-10 12:57:40|735074.8|734074.8|735059|734059|735087.8|734087.8|735053.6|734053.6|17
1639141070000|2021-12-10 12:57:50|735066.2|734066.2|735101.3|734101.3|735102.1|734102.1|735065|734065|18
1639141080000|2021-12-10 12:58:00|735094.3|734094.3|735095.7|734095.7|735101.7|734101.7|735089.6|734089.6|19
1639141090000|2021-12-10 12:58:10|735102.4|734102.4|735163.2|734163.2|735166.5|734166.5|735085.4|734085.4|27
1639141100000|2021-12-10 12:58:20|735161.9|734161.9|735177.9|734177.9|735188.2|734188.2|735157.3|734157.3|13
1639141110000|2021-12-10 12:58:30|735206.2|734206.2|735223.5|734223.5|735238.2|734238.2|735193.2|734193.2|24
1639141120000|2021-12-10 12:58:40|735223.9|734223.9|735225.3|734225.3|735233.7|734233.7|735219.3|734219.3|32
1639141130000|2021-12-10 12:58:50|735229.4|734229.4|735225.7|734225.7|735232.6|734232.6|735220.5|734220.5|28
1639141140000|2021-12-10 12:59:00|735229.4|734229.4|735230|734230|735253|734253|735226.6|734226.6|28
1639141150000|2021-12-10 12:59:10|735232.6|734232.6|735346.7|734346.7|735346.7|734346.7|735227|734227|14
1639141160000|2021-12-10 12:59:20|735359.9|734359.9|735334.8|734334.8|735359.9|734359.9|735331|734331|22
1639141170000|2021-12-10 12:59:30|735338.3|734338.3|735350.3|734350.3|735353.8|734353.8|735317.5|734317.5|28
1639141180000|2021-12-10 12:59:40|735351.7|734351.7|735332.7|734332.7|735351.7|734351.7|735322.3|734322.3|17
1639141190000|2021-12-10 12:59:50|735334.1|734334.1|735324.4|734324.4|735355.4|734355.4|735323.1|734323.1|28
1639141200000|2021-12-10 13:00:00|735323.8|734323.8|735333.5|734333.5|735361.3|734361.3|735316|734316|34
1639141210000|2021-12-10 13:00:10|735333.1|734333.1|735342.9|734342.9|735342.9|734342.9|735323.9|734323.9|21
1639141220000|2021-12-10 13:00:20|735340.2|734340.2|735381.9|734381.9|735396.6|734396.6|735340.2|734340.2|24
1639141230000|2021-12-10 13:00:30|735382.6|734382.6|735381.1|734381.1|735385.7|734385.7|735377.1|734377.1|22
1639141240000|2021-12-10 13:00:40|735378.1|734378.1|735368|734368|735410.4|734410.4|735353|734353|26
1639141250000|2021-12-10 13:00:50|735368.9|734368.9|735486.1|733486.1|735490.3|734371|735014.8|733486.1|36
1639141260000|2021-12-10 13:01:00|734995.5|733995.5|735549.8|733549.8|735549.8|734024.2|734994.2|733433.6|28
1639141270000|2021-12-10 13:01:10|735548.1|733548.1|735031.3|734031.3|735548.3|734049.6|735030.1|733546.1|20
1639141280000|2021-12-10 13:01:20|735041|734041|735080.9|734080.9|735124.7|734124.7|735038.8|734038.8|30
1639141290000|2021-12-10 13:01:30|735084.5|734084.5|735120.4|734120.4|735152.7|734152.7|735050|734050|30
1639141300000|2021-12-10 13:01:40|735112.6|734112.6|735030.3|734030.3|735264.9|734264.9|735030.3|734030.3|34
1639141310000|2021-12-10 13:01:50|735027.8|734027.8|734969.7|733969.7|735027.8|734027.8|734966.9|733966.9|27
1639141320000|2021-12-10 13:02:00|734973.4|733973.4|735044.9|734044.9|735070.7|734070.7|734973.4|733973.4|30
1639141330000|2021-12-10 13:02:10|735047.5|734047.5|735047|734047|735067|734067|735047|734047|23
1639141340000|2021-12-10 13:02:20|735050.2|734050.2|735079.1|734079.1|735079.1|734079.1|735049.6|734049.6|20
1639141350000|2021-12-10 13:02:30|735070.2|734070.2|735081.6|734081.6|735092.3|734092.3|735070.2|734070.2|20
1639141360000|2021-12-10 13:02:40|735078.2|734078.2|735091.9|734091.9|735091.9|734091.9|735078.2|734078.2|18
1639141370000|2021-12-10 13:02:50|735093.1|734093.1|735141.1|734141.1|735155.1|734155.1|735090.7|734090.7|25
1639141380000|2021-12-10 13:03:00|735143.6|734143.6|735144.7|734144.7|735208.9|734208.9|735136.1|734136.1|31
1639141390000|2021-12-10 13:03:10|735144.3|734144.3|735165.7|734165.7|735165.7|734165.7|735144.3|734144.3|23
1639141400000|2021-12-10 13:03:20|735158.9|734158.9|735242.6|734242.6|735242.6|734242.6|735089.4|734089.4|27
1639141410000|2021-12-10 13:03:30|735239|734239|735248.5|734248.5|735252.1|734252.1|735239|734239|20
1639141420000|2021-12-10 13:03:40|735249.5|734249.5|735272.5|734272.5|735291.8|734291.8|735249.5|734249.5|22
1639141430000|2021-12-10 13:03:50|735271.3|734271.3|735299.4|734299.4|735324.9|734324.9|735262|734262|33
1639141440000|2021-12-10 13:04:00|735301.9|734301.9|735318.8|734318.8|735318.8|734318.8|735296.8|734296.8|29
1639141450000|2021-12-10 13:04:10|735325|734325|735287.6|734287.6|735329.7|734329.7|735274|734274|31
1639141460000|2021-12-10 13:04:20|735286.6|734286.6|735270.4|734270.4|735291.1|734291.1|735270.1|734270.1|23
1639141470000|2021-12-10 13:04:30|735270.6|734270.6|735267.4|734267.4|735271.6|734271.6|735267.4|734267.4|11
1639141480000|2021-12-10 13:04:40|735267.7|734267.7|735254.3|734254.3|735274.6|734274.6|735254.1|734254.1|15
1639141490000|2021-12-10 13:04:50|735254.6|734254.6|735270.3|734270.3|735270.3|734270.3|735253.4|734253.4|19
1639141500000|2021-12-10 13:05:00|735268.4|734268.4|735266.5|734266.5|735268.4|734268.4|735215|734215|23
1639141510000|2021-12-10 13:05:10|735267.9|734267.9|735292.4|734292.4|735294.2|734294.2|735267.9|734267.9|23
1639141520000|2021-12-10 13:05:20|735291.1|734291.1|735304.8|734304.8|735305.4|734305.4|735282.3|734282.3|31
1639141530000|2021-12-10 13:05:30|735305.5|734305.5|735301.9|734301.9|735311.5|734311.5|735301.9|734301.9|23
1639141540000|2021-12-10 13:05:40|735300.1|734300.1|735294.9|734294.9|735300.1|734300.1|735285.8|734285.8|25
1639141550000|2021-12-10 13:05:50|735294.5|734294.5|735360.8|734360.8|735372.7|734372.7|735284.4|734284.4|18
1639141560000|2021-12-10 13:06:00|735358.3|734358.3|735378.9|734378.9|735390|734390|735358.3|734358.3|30
1639141570000|2021-12-10 13:06:10|735383.2|734383.2|735389.1|734389.1|735395.1|734395.1|735380.7|734380.7|35
1639141580000|2021-12-10 13:06:20|735390.4|734390.4|735469|734469|735470.7|734470.7|735389.3|734389.3|31
1639141590000|2021-12-10 13:06:30|735468.3|734468.3|735430.3|734430.3|735469.1|734469.1|735347|734347|35
1639141600000|2021-12-10 13:06:40|735425.2|734425.2|735431.8|734431.8|735447.6|734447.6|735399.2|734399.2|34
1639141610000|2021-12-10 13:06:50|735430.8|734430.8|735419.6|734419.6|735441.7|734441.7|735409.9|734409.9|25
1639141620000|2021-12-10 13:07:00|735442.8|734442.8|735469.2|734469.2|735480|734480|735437.1|734437.1|25
1639141630000|2021-12-10 13:07:10|735477.5|734477.5|735458.9|734458.9|735477.5|734477.5|735455.3|734455.3|17
1639141640000|2021-12-10 13:07:20|735459.1|734459.1|735472.5|734472.5|735481.6|734481.6|735459.1|734459.1|18
1639141650000|2021-12-10 13:07:30|735472.2|734472.2|735466.2|734466.2|735475.1|734475.1|735462.3|734462.3|19
1639141660000|2021-12-10 13:07:40|735458.5|734458.5|735333.9|734333.9|735591|734591|735333.9|734333.9|35
1639141670000|2021-12-10 13:07:50|735337.3|734337.3|735141.9|734141.9|735340.9|734340.9|735124.8|734124.8|32
1639141680000|2021-12-10 13:08:00|735146.3|734146.3|735106.1|734106.1|735146.3|734146.3|735071|734071|37
1639141690000|2021-12-10 13:08:10|735113|734113|735054.3|734054.3|735143.6|734143.6|735016.3|734016.3|36
1639141700000|2021-12-10 13:08:20|735053.1|734053.1|735205.4|734205.4|735213.5|734213.5|735037.6|734037.6|34
1639141710000|2021-12-10 13:08:30|735204.5|734204.5|735206.6|734206.6|735209.3|734209.3|735199|734199|17
1639141720000|2021-12-10 13:08:40|735221|734221|735209.1|734209.1|735221|734221|735202.2|734202.2|28
1639141730000|2021-12-10 13:08:50|735203.7|734203.7|735221.7|734221.7|735226.4|734226.4|735198.8|734198.8|24
1639141740000|2021-12-10 13:09:00|735224|734224|735225.6|734225.6|735228.3|734228.3|735215.9|734215.9|31
1639141750000|2021-12-10 13:09:10|735224.6|734224.6|735272.7|734272.7|735272.7|734272.7|735223.6|734223.6|27
1639141760000|2021-12-10 13:09:20|735267.2|734267.2|735263.1|734263.1|735268.1|734268.1|735254.2|734254.2|24
1639141770000|2021-12-10 13:09:30|735264.8|734264.8|735273.6|734273.6|735273.6|734273.6|735257.6|734257.6|16
1639141780000|2021-12-10 13:09:40|735271.7|734271.7|735269.4|734269.4|735275.2|734275.2|735269.4|734269.4|15
1639141790000|2021-12-10 13:09:50|735268.2|734268.2|735268|734268|735275.2|734275.2|735267.7|734267.7|22
1639141800000|2021-12-10 13:10:00|735267.8|734267.8|735176.9|734176.9|735267.9|734267.9|735175.5|734175.5|25
1639141810000|2021-12-10 13:10:10|735164.4|734164.4|735196.3|734196.3|735208.5|734208.5|735164.4|734164.4|25
1639141820000|2021-12-10 13:10:20|735191.3|734191.3|735180.3|734180.3|735234.5|734234.5|735180.3|734180.3|30
1639141830000|2021-12-10 13:10:30|735180.6|734180.6|735239.5|734239.5|735239.5|734239.5|735177|734177|30
1639141840000|2021-12-10 13:10:40|735228.3|734228.3|735282|734282|735286.9|734286.9|735219.4|734219.4|27
1639141850000|2021-12-10 13:10:50|735281.8|734281.8|735372.3|734372.3|735372.3|734372.3|735281.8|734281.8|31
1639141860000|2021-12-10 13:11:00|735374.7|734374.7|735369.4|734369.4|735375.5|734375.5|735368.5|734368.5|22
1639141870000|2021-12-10 13:11:10|735370.2|734370.2|735357.2|734357.2|735370.2|734370.2|735353.9|734353.9|26
1639141880000|2021-12-10 13:11:20|735357.5|734357.5|735324|734324|735360.6|734360.6|735304.4|734304.4|28
1639141890000|2021-12-10 13:11:30|735321.6|734321.6|735287.2|734287.2|735321.6|734321.6|735278.2|734278.2|27
1639141900000|2021-12-10 13:11:40|735283.9|734283.9|735381|734381|735391.4|734391.4|735283.9|734283.9|29
1639141910000|2021-12-10 13:11:50|735383.5|734383.5|735371.4|734371.4|735413.7|734413.7|735370|734370|24
1639141920000|2021-12-10 13:12:00|735374.6|734374.6|735459.7|734459.7|735459.8|734459.8|735364|734364|30
1639141930000|2021-12-10 13:12:10|735463.1|734463.1|735451.9|734451.9|735463.5|734463.5|735424.5|734424.5|27
1639141940000|2021-12-10 13:12:20|735452.6|734452.6|735169.8|734169.8|735456.9|734456.9|735169.8|734169.8|29
1639141950000|2021-12-10 13:12:30|735166|734166|735173|734173|735195.6|734195.6|735165.7|734165.7|18
1639141960000|2021-12-10 13:12:40|735174.8|734174.8|735193.1|734193.1|735194.9|734194.9|735174.8|734174.8|14
1639141970000|2021-12-10 13:12:50|735192.3|734192.3|735185.7|734185.7|735248.5|734248.5|735185.7|734185.7|24
1639141980000|2021-12-10 13:13:00|735189.2|734189.2|735220.1|734220.1|735245.5|734245.5|735189.2|734189.2|18
1639141990000|2021-12-10 13:13:10|735218.7|734218.7|735222.5|734222.5|735224.7|734224.7|735218.7|734218.7|11
1639142000000|2021-12-10 13:13:20|735237.5|734237.5|735258.5|734258.5|735270.9|734270.9|735232.8|734232.8|21
1639142010000|2021-12-10 13:13:30|735258.3|734258.3|735205.2|734205.2|735259.1|734259.1|735194.7|734194.7|24
1639142020000|2021-12-10 13:13:40|735203.6|734203.6|735250.9|734250.9|735264.4|734264.4|735202.9|734202.9|25
1639142030000|2021-12-10 13:13:50|735251.6|734251.6|735192.5|734192.5|735251.6|734251.6|735192.5|734192.5|23
1639142040000|2021-12-10 13:14:00|735199.1|734199.1|734793.1|733793.1|735427.9|734210.2|734793.1|733308.7|24
1639142050000|2021-12-10 13:14:10|734799.7|733799.7|735051.2|734051.2|735532.7|734057.4|734799.7|733312|35
1639142060000|2021-12-10 13:14:20|735052.8|734052.8|735085.3|734085.3|735086.4|734086.4|735048.3|734048.3|21
1639142070000|2021-12-10 13:14:30|735086.2|734086.2|735064.7|734064.7|735095.2|734095.2|735052.2|734052.2|30
1639142080000|2021-12-10 13:14:40|735065|734065|735027.7|734027.7|735085|734085|735027.7|734027.7|33
1639142090000|2021-12-10 13:14:50|735037.2|734037.2|735065.7|734065.7|735112.4|734112.4|735030.6|734030.6|25
1639142100000|2021-12-10 13:15:00|735084.4|734084.4|735103.3|734103.3|735119.9|734119.9|735050|734050|35
1639142110000|2021-12-10 13:15:10|735078.6|734078.6|735087.7|734087.7|735113.8|734113.8|735068.3|734068.3|35
1639142120000|2021-12-10 13:15:20|735066|734066|735027|734027|735107.5|734107.5|735027|734027|27
1639142130000|2021-12-10 13:15:30|735025.6|734025.6|735047.2|734047.2|735094.3|734094.3|735025.6|734025.6|24
1639142140000|2021-12-10 13:15:40|735044.4|734044.4|735071.7|734071.7|735071.7|734071.7|735033|734033|24
1639142150000|2021-12-10 13:15:50|735069|734069|735055.5|734055.5|735077.4|734077.4|735034|734034|26
1639142160000|2021-12-10 13:16:00|735067.9|734067.9|735119|734119|735142.6|734142.6|735056|734056|30
1639142170000|2021-12-10 13:16:10|735112.6|734112.6|735117.5|734117.5|735124.8|734124.8|735105.8|734105.8|28
1639142180000|2021-12-10 13:16:20|735120.7|734120.7|735000.3|734000.3|735133.5|734133.5|734997.6|733997.6|33
1639142190000|2021-12-10 13:16:30|734999.2|733999.2|734966.1|733966.1|734999.2|733999.2|734956.4|733956.4|28
1639142200000|2021-12-10 13:16:40|734969.4|733969.4|734950.8|733950.8|734969.4|733969.4|734936.6|733936.6|29
1639142210000|2021-12-10 13:16:50|734949.8|733949.8|734935.4|733935.4|734960.8|733960.8|734931.9|733931.9|23
1639142220000|2021-12-10 13:17:00|734929.9|733929.9|734971.8|733971.8|734971.8|733971.8|734921|733921|32
1639142230000|2021-12-10 13:17:10|734973.2|733973.2|734976.3|733976.3|734984|733984|734968.8|733968.8|23
1639142240000|2021-12-10 13:17:20|734970.1|733970.1|734961|733961|734977|733977|734960.4|733960.4|22
1639142250000|2021-12-10 13:17:30|734960.5|733960.5|734967.3|733967.3|734971.8|733971.8|734954.6|733954.6|27
1639142260000|2021-12-10 13:17:40|734966|733966|734954.6|733954.6|734968.5|733968.5|734939|733939|19
1639142270000|2021-12-10 13:17:50|734950.6|733950.6|735022.8|734022.8|735025.4|734025.4|734949.1|733949.1|25
1639142280000|2021-12-10 13:18:00|735015.6|734015.6|734978.8|733978.8|735015.6|734015.6|734959.4|733959.4|25
1639142290000|2021-12-10 13:18:10|734972.9|733972.9|734985.9|733985.9|734988.3|733988.3|734969.8|733969.8|22
1639142300000|2021-12-10 13:18:20|735035.7|734035.7|734966.3|733966.3|735087.8|734087.8|734964.4|733964.4|33
1639142310000|2021-12-10 13:18:30|734980.7|733980.7|735150.7|734150.7|735164.7|734164.7|734972.1|733972.1|22
1639142320000|2021-12-10 13:18:40|735161.6|734161.6|735304.7|734304.7|735304.7|734304.7|735145.1|734145.1|27
1639142330000|2021-12-10 13:18:50|735289.7|734289.7|735167.5|734167.5|735305.1|734305.1|735141.2|734141.2|30
1639142340000|2021-12-10 13:19:00|735165.7|734165.7|735163.9|734163.9|735173.8|734173.8|735161.1|734161.1|14
1639142350000|2021-12-10 13:19:10|735162.9|734162.9|735162.5|734162.5|735172.3|734172.3|735152.9|734152.9|15
1639142360000|2021-12-10 13:19:20|735166.7|734166.7|735193.8|734193.8|735197.9|734197.9|735149.8|734149.8|28
1639142370000|2021-12-10 13:19:30|735186.1|734186.1|735229.3|734229.3|735245.4|734245.4|735186.1|734186.1|20
1639142380000|2021-12-10 13:19:40|735231.1|734231.1|735301.3|734301.3|735301.3|734301.3|735211.1|734211.1|24
1639142390000|2021-12-10 13:19:50|735297.4|734297.4|735209.4|734209.4|735301.1|734301.1|735207.3|734207.3|31
1639142400000|2021-12-10 13:20:00|735213.7|734213.7|735265.7|734265.7|735303|734303|735209.4|734209.4|27
1639142410000|2021-12-10 13:20:10|735273.8|734273.8|735243.9|734243.9|735273.8|734273.8|735238.8|734238.8|18
1639142420000|2021-12-10 13:20:20|735257.7|734257.7|735303.9|734303.9|735303.9|734303.9|735242.8|734242.8|27
1639142430000|2021-12-10 13:20:30|735301.1|734301.1|735313.8|734313.8|735313.8|734313.8|735297.7|734297.7|10
1639142440000|2021-12-10 13:20:40|735318.4|734318.4|735318.3|734318.3|735319.2|734319.2|735308.5|734308.5|21
1639142450000|2021-12-10 13:20:50|735315.5|734315.5|735317.1|734317.1|735320.3|734320.3|735304|734304|21
1639142460000|2021-12-10 13:21:00|735310.7|734310.7|735320.5|734320.5|735332.3|734332.3|735307.1|734307.1|18
1639142470000|2021-12-10 13:21:10|735329.6|734329.6|735426.1|734426.1|735451.2|734451.2|735329.6|734329.6|24
1639142480000|2021-12-10 13:21:20|735435.1|734435.1|735420.8|734420.8|735447.3|734447.3|735403.4|734403.4|25
1639142490000|2021-12-10 13:21:30|735417.2|734417.2|735451.7|734451.7|735466.1|734466.1|735412.6|734412.6|33
1639142500000|2021-12-10 13:21:40|735449.2|734449.2|735439.9|734439.9|735449.2|734449.2|735410.5|734410.5|32
1639142510000|2021-12-10 13:21:50|735439|734439|735510.6|734510.6|735512.3|734512.3|735439|734439|28
1639142520000|2021-12-10 13:22:00|735518.1|734518.1|735503.4|734503.4|735536.9|734536.9|735487.7|734487.7|27
1639142530000|2021-12-10 13:22:10|735507.8|734507.8|735393.2|734393.2|735614.7|734614.7|735388.4|734388.4|30
1639142540000|2021-12-10 13:22:20|735438.9|734438.9|735480.2|734480.2|735518.5|734518.5|735438.9|734438.9|38
1639142550000|2021-12-10 13:22:30|735482.2|734482.2|735530.7|734530.7|735542.1|734542.1|735481.3|734481.3|25
1639142560000|2021-12-10 13:22:40|735524.2|734524.2|735591.8|734591.8|735645.3|734645.3|735510.7|734510.7|32
1639142570000|2021-12-10 13:22:50|735595.7|734595.7|735554.5|734554.5|735610|734610|735497|734497|27
1639142580000|2021-12-10 13:23:00|735556.7|734556.7|735615.1|734615.1|735633.2|734633.2|735556.7|734556.7|25
1639142590000|2021-12-10 13:23:10|735637.3|734637.3|735660.3|734660.3|735725.1|734725.1|735579.7|734579.7|34
1639142600000|2021-12-10 13:23:20|735642.5|734642.5|735680.7|734680.7|735683|734683|735642.5|734642.5|32
1639142610000|2021-12-10 13:23:30|735680.9|734680.9|735639.5|734639.5|735680.9|734680.9|735627.2|734627.2|32
1639142620000|2021-12-10 13:23:40|735640|734640|735625|734625|735646.2|734646.2|735610.1|734610.1|32
1639142630000|2021-12-10 13:23:50|735624.2|734624.2|735626.7|734626.7|735641.4|734641.4|735618.7|734618.7|23
1639142640000|2021-12-10 13:24:00|735631|734631|735622.8|734622.8|735642.4|734642.4|735603.2|734603.2|28
1639142650000|2021-12-10 13:24:10|735621.7|734621.7|735615|734615|735635.2|734635.2|735581.7|734581.7|34
1639142660000|2021-12-10 13:24:20|735608.9|734608.9|735638.4|734638.4|735642.1|734642.1|735608.9|734608.9|29
1639142670000|2021-12-10 13:24:30|735634.9|734634.9|735684.3|734684.3|735684.4|734684.4|735630.3|734630.3|24
1639142680000|2021-12-10 13:24:40|735686.6|734686.6|735685.1|734685.1|735690.1|734690.1|735660.6|734660.6|21
1639142690000|2021-12-10 13:24:50|735685.4|734685.4|735650.4|734650.4|735685.9|734685.9|735650.2|734650.2|19
1639142700000|2021-12-10 13:25:00|735653.8|734653.8|735703.6|734703.6|735705.8|734705.8|735649.9|734649.9|23
1639142710000|2021-12-10 13:25:10|735680|734680|735652.3|734652.3|735691.7|734691.7|735649|734649|22
1639142720000|2021-12-10 13:25:20|735651|734651|735686.4|734686.4|735718.5|734718.5|735651|734651|22
1639142730000|2021-12-10 13:25:30|735685.7|734685.7|735712.5|734712.5|735712.5|734712.5|735681.7|734681.7|26
1639142740000|2021-12-10 13:25:40|735711.3|734711.3|735705.8|734705.8|735720.2|734720.2|735689.3|734689.3|22
1639142750000|2021-12-10 13:25:50|735705.7|734705.7|735696.3|734696.3|735705.7|734705.7|735694.7|734694.7|17
1639142760000|2021-12-10 13:26:00|735694.6|734694.6|735691.2|734691.2|735704.4|734704.4|735686.2|734686.2|22
1639142770000|2021-12-10 13:26:10|735691.3|734691.3|735738.8|734738.8|735738.8|734738.8|735691.3|734691.3|28
1639142780000|2021-12-10 13:26:20|735732.8|734732.8|735772.6|734772.6|735775.5|734775.5|735729.2|734729.2|31
1639142790000|2021-12-10 13:26:30|735772.8|734772.8|735797|734797|735813.2|734813.2|735766.4|734766.4|23
1639142800000|2021-12-10 13:26:40|735797.9|734797.9|735771.7|734771.7|735802.3|734802.3|735771.7|734771.7|24
1639142810000|2021-12-10 13:26:50|735783.5|734783.5|735723.8|734723.8|735783.5|734783.5|735707.8|734707.8|25
1639142820000|2021-12-10 13:27:00|735725.3|734725.3|735716.9|734716.9|735729.6|734729.6|735715.2|734715.2|21
1639142830000|2021-12-10 13:27:10|735717.5|734717.5|735791.9|734791.9|735874.1|734874.1|735714.5|734714.5|27
1639142840000|2021-12-10 13:27:20|735791.7|734791.7|735794.2|734794.2|735806.7|734806.7|735787.5|734787.5|27
1639142850000|2021-12-10 13:27:30|735795.6|734795.6|735782.8|734782.8|735807|734807|735778.6|734778.6|22
1639142860000|2021-12-10 13:27:40|735777.2|734777.2|735644.8|734644.8|735795.2|734795.2|735627.7|734627.7|23
1639142870000|2021-12-10 13:27:50|735643.4|734643.4|735619.7|734619.7|735648.2|734648.2|735606.6|734606.6|22
1639142880000|2021-12-10 13:28:00|735612.5|734612.5|735581.9|734581.9|735637.9|734637.9|735581.9|734581.9|23
1639142890000|2021-12-10 13:28:10|735582.1|734582.1|736213.1|734213.1|736234.3|734683|735525.8|734100.6|27
1639142900000|2021-12-10 13:28:20|736195.3|734195.3|735715.5|734715.5|736246.5|734727.5|735674.3|734195.3|28
1639142910000|2021-12-10 13:28:30|736106.4|734106.4|735614.7|734614.7|736155.7|734639.2|735608.2|734106.4|32
1639142920000|2021-12-10 13:28:40|735618.5|734618.5|735557|734557|736136.8|734623.6|735547.9|734040.2|35
1639142930000|2021-12-10 13:28:50|735556.3|734556.3|735589.8|734589.8|736092.3|734589.8|735522.7|734014.5|28
1639142940000|2021-12-10 13:29:00|736094.4|734094.4|736204.4|734204.4|736235.7|734746.9|735694.5|734094.4|40
1639142950000|2021-12-10 13:29:10|736220.7|734220.7|736224.7|734224.7|736274.9|734274.9|736202.8|734202.8|26
1639142960000|2021-12-10 13:29:20|735700.7|734700.7|736244.9|734244.9|736262|734739.6|735700.7|734234|23
1639142970000|2021-12-10 13:29:30|736288.4|734288.4|736146.2|734146.2|736288.4|734288.4|736135|734135|31
1639142980000|2021-12-10 13:29:40|736167.7|734167.7|736124.4|734124.4|736218.7|734218.7|736124.4|734124.4|27
1639142990000|2021-12-10 13:29:50|736122.9|734122.9|736169.5|734169.5|736225.2|734225.2|736032.6|734032.6|28
1639143000000|2021-12-10 13:30:00|736219.3|734219.3|736010.2|734010.2|736219.3|734219.3|736010.2|734010.2|35
1639143010000|2021-12-10 13:30:10|735997.2|733997.2|735753.8|733753.8|736042.5|734042.5|735743.4|733743.4|38
1639143020000|2021-12-10 13:30:20|735774|733774|735334.6|733334.6|735790.4|733790.4|735303.3|733303.3|37
1639143030000|2021-12-10 13:30:30|735324.4|733324.4|734957.3|732957.3|735350.7|733350.7|734957.3|732957.3|39
1639143040000|2021-12-10 13:30:40|734969.4|732969.4|734971.2|732971.2|735027.6|733027.6|734894.3|732894.3|40
1639143050000|2021-12-10 13:30:50|734973.7|732973.7|734925.6|732925.6|735017.3|733017.3|734858.7|732858.7|38
1639143060000|2021-12-10 13:31:00|734916.7|732916.7|734918.1|732918.1|735015|733015|734906.1|732906.1|36
1639143070000|2021-12-10 13:31:10|734909.8|732909.8|734635.3|732635.3|734916.1|732916.1|734610.6|732610.6|40
1639143080000|2021-12-10 13:31:20|734639.8|732639.8|734819.1|732819.1|734895.8|732895.8|734639.8|732639.8|40
1639143090000|2021-12-10 13:31:30|734817.3|732817.3|734858.7|732858.7|734876.1|732876.1|734752|732752|36
1639143100000|2021-12-10 13:31:40|734859.4|732859.4|734797.5|732797.5|734959.7|733470.7|734459.5|732797.5|36
1639143110000|2021-12-10 13:31:50|734316.9|733316.9|734977|732977|734977|733358|734300.5|732806.5|35
1639143120000|2021-12-10 13:32:00|734958|732958|734758.9|732758.9|734964.9|733467.3|734233|732751|28
1639143130000|2021-12-10 13:32:10|734763.5|732763.5|734638.2|732638.2|734767.5|733168.6|734168.6|732630.9|34
1639143140000|2021-12-10 13:32:20|734615.3|732615.3|734668.3|732668.3|734681.9|733155.5|734140.8|732602.6|33
1639143150000|2021-12-10 13:32:30|734662.6|732662.6|734241|732241|734669.8|732669.8|734221.4|732221.4|36
1639143160000|2021-12-10 13:32:40|734247.9|732247.9|733935.9|731935.9|734249.4|732249.4|733915.1|731915.1|37
1639143170000|2021-12-10 13:32:50|733917.5|731917.5|733937.5|731937.5|734080.7|732080.7|733907.8|731907.8|38
1639143180000|2021-12-10 13:33:00|733940|731940|733519.5|732519.5|734071.9|732519.5|733431.2|731897.1|39
1639143190000|2021-12-10 13:33:10|733517.5|732517.5|733985.4|731985.4|734001.6|732517.5|733392.8|731894.9|40
1639143200000|2021-12-10 13:33:20|733980.4|731980.4|734223.4|732223.4|734225.6|732656.4|733653.4|731980.4|39
1639143210000|2021-12-10 13:33:30|734210.1|732210.1|734241.4|732241.4|734241.4|732241.4|734200.1|732200.1|39
1639143220000|2021-12-10 13:33:40|734238.1|732238.1|734207.4|732207.4|734294.6|732737.4|733697.4|732192.3|34
1639143230000|2021-12-10 13:33:50|734199.1|732199.1|733681.4|731681.4|734199.1|732691.2|733401.3|731627.9|38
1639143240000|2021-12-10 13:34:00|733675|731675|733842.8|731842.8|733842.8|731842.8|733621.4|731621.4|40
1639143250000|2021-12-10 13:34:10|733825.7|731825.7|733976.2|731976.2|734043.1|732504.7|733504.7|731789.6|38
1639143260000|2021-12-10 13:34:20|733976.6|731976.6|733852.4|731852.4|733989.5|732368.7|733368.7|731838.2|37
1639143270000|2021-12-10 13:34:30|733851.3|731851.3|733348.8|732348.8|733877.7|732432.1|733348.8|731811.4|37
1639143280000|2021-12-10 13:34:40|733835.7|731835.7|733863.1|731863.1|733963.7|731963.7|733835.7|731835.7|39
1639143290000|2021-12-10 13:34:50|733881.9|731881.9|733910.5|731910.5|733929.5|731929.5|733850.6|731850.6|38
1639143300000|2021-12-10 13:35:00|733401.1|732401.1|733837.5|731837.5|733885.7|732401.1|733401.1|731731.5|39
1639143310000|2021-12-10 13:35:10|733834.4|731834.4|733782.5|731782.5|733834.4|731834.4|733774|731774|33
1639143320000|2021-12-10 13:35:20|733782.7|731782.7|733848|731848|733852.6|732347.5|733342.7|731781.3|28
1639143330000|2021-12-10 13:35:30|733842.2|731842.2|733935.7|731935.7|733939.3|732428.8|733282.2|731774.9|35
1639143340000|2021-12-10 13:35:40|733938.5|731938.5|733357|732357|733940.3|732451|733353|731915.8|36
1639143350000|2021-12-10 13:35:50|733361.7|732361.7|733324.2|732324.2|733831.8|732361.7|733218.9|731751.6|39
1639143360000|2021-12-10 13:36:00|733328.4|732328.4|733160.3|732160.3|733850.3|732328.4|733156.2|731722.5|38
1639143370000|2021-12-10 13:36:10|733166.4|732166.4|733841.3|731841.3|733855.5|732221.4|733166.4|731652.3|39
1639143380000|2021-12-10 13:36:20|733844.1|731844.1|733927.6|731927.6|733932.9|731932.9|733812.7|731812.7|32
1639143390000|2021-12-10 13:36:30|733927|731927|733973.8|731973.8|734005.6|732509|733431.5|731915.1|36
1639143400000|2021-12-10 13:36:40|733966.8|731966.8|733967.8|731967.8|733982.7|732442.9|733436.8|731947.3|39
1639143410000|2021-12-10 13:36:50|733974|731974|733991.9|731991.9|733995.3|732498.3|733476.6|731974|31
1639143420000|2021-12-10 13:37:00|733992|731992|733526.1|732526.1|733992|732539.6|733519.6|731964.7|31
1639143430000|2021-12-10 13:37:10|733522|732522|733529.2|732529.2|734056.2|732548.3|733513|732030.3|35
1639143440000|2021-12-10 13:37:20|733525.6|732525.6|734019|732019|734019|732556.1|733443.5|731956.3|37
1639143450000|2021-12-10 13:37:30|733520.1|732520.1|733418|732418|733520.1|732520.1|733394.7|732394.7|37
1639143460000|2021-12-10 13:37:40|733943.6|731943.6|733610.1|732610.1|733943.6|732667.2|733442.3|731943.6|38
1639143470000|2021-12-10 13:37:50|733594.3|732594.3|733540|732540|733635.4|732635.4|733502.8|732502.8|36
1639143480000|2021-12-10 13:38:00|733533.6|732533.6|733696.7|732696.7|733713|732713|733533.6|732533.6|31
1639143490000|2021-12-10 13:38:10|733698.7|732698.7|733803.1|732803.1|733803.1|732803.1|733698.7|732698.7|33
1639143500000|2021-12-10 13:38:20|733795.7|732795.7|733862.1|732862.1|733863.3|732863.3|733773.4|732773.4|34
1639143510000|2021-12-10 13:38:30|733865.1|732865.1|733866.7|732866.7|733928.4|732928.4|733854.3|732854.3|28
1639143520000|2021-12-10 13:38:40|733857|732857|733893|732893|734039.3|733039.3|733857|732857|36
1639143530000|2021-12-10 13:38:50|733895.9|732895.9|733931.5|732931.5|733931.5|732931.5|733891.3|732891.3|27
1639143540000|2021-12-10 13:39:00|733932.5|732932.5|733968.7|732968.7|733969.1|732969.1|733892.9|732892.9|26
1639143550000|2021-12-10 13:39:10|733961.3|732961.3|733803.3|732803.3|734310.2|732976|733732.3|732261.8|34
1639143560000|2021-12-10 13:39:20|733793.8|732793.8|733875.6|732875.6|733879.1|732879.1|733779|732779|32
1639143570000|2021-12-10 13:39:30|733864.4|732864.4|733923.5|732923.5|733937.2|732937.2|733864.4|732864.4|35
1639143580000|2021-12-10 13:39:40|733932.4|732932.4|733955.8|732955.8|733965.4|732965.4|733924.6|732924.6|25
1639143590000|2021-12-10 13:39:50|733950.4|732950.4|734076.1|733076.1|734076.1|733076.1|733950.4|732950.4|35
1639143600000|2021-12-10 13:40:00|734063.8|733063.8|734087|733087|734100.2|733100.2|734063.8|733063.8|34
1639143610000|2021-12-10 13:40:10|734088.4|733088.4|734123.3|733123.3|734156.3|733156.3|734078.1|733078.1|36
1639143620000|2021-12-10 13:40:20|734127.5|733127.5|734253.4|733253.4|734258.1|733258.1|734123.3|733123.3|37
1639143630000|2021-12-10 13:40:30|734257.7|733257.7|734098.4|733098.4|734257.7|733257.7|734092.9|733092.9|40
1639143640000|2021-12-10 13:40:40|734098.6|733098.6|734188.7|733188.7|734212.3|733212.3|734085|733085|31
1639143650000|2021-12-10 13:40:50|734214.5|733214.5|734213.5|733213.5|734217.6|733217.6|734190.5|733190.5|37
1639143660000|2021-12-10 13:41:00|734202.9|733202.9|734191.4|733191.4|734207.7|733207.7|734181.1|733181.1|35
1639143670000|2021-12-10 13:41:10|734199.2|733199.2|734106|733106|734214.7|733214.7|734096|733096|35
1639143680000|2021-12-10 13:41:20|734107.8|733107.8|733987.4|732987.4|734520.8|733114.9|733970.3|732520.8|35
1639143690000|2021-12-10 13:41:30|733992.1|732992.1|733975.3|732975.3|734013|733013|733960.9|732960.9|33
1639143700000|2021-12-10 13:41:40|733974|732974|734091.2|733091.2|734611.3|733094.2|733871.6|732589.4|37
1639143710000|2021-12-10 13:41:50|734085.4|733085.4|734074.7|733074.7|734120.8|733120.8|734074.7|733074.7|35
1639143720000|2021-12-10 13:42:00|734083.2|733083.2|734104.6|733104.6|734104.6|733104.6|734064.7|733064.7|36
1639143730000|2021-12-10 13:42:10|734110.2|733110.2|734252.1|733252.1|734252.1|733252.1|734105.2|733105.2|37
1639143740000|2021-12-10 13:42:20|734242.1|733242.1|734232.4|733232.4|734258.9|733258.9|734199.4|733199.4|38
1639143750000|2021-12-10 13:42:30|734244.5|733244.5|734430|733430|734454.9|733454.9|734235.4|733235.4|40
1639143760000|2021-12-10 13:42:40|734429|733429|734346.8|733346.8|734872.4|733438.1|734313.5|732819.4|38
1639143770000|2021-12-10 13:42:50|734352.1|733352.1|734421.6|733421.6|734932.2|733424.1|734346.3|732848.3|34
1639143780000|2021-12-10 13:43:00|734423.2|733423.2|734454.5|733454.5|734941.7|733460.5|734413.7|732941.7|30
1639143790000|2021-12-10 13:43:10|734458.8|733458.8|734602.6|733602.6|735125.7|733620.7|734458.8|733109.8|35
1639143800000|2021-12-10 13:43:20|734596.5|733596.5|735148.4|733148.4|735245.6|733662.3|734564.4|733087|37
1639143810000|2021-12-10 13:43:30|735192.2|733192.2|735324.4|733324.4|735338.2|733743.9|734676.6|733173|37
1639143820000|2021-12-10 13:43:40|735386.4|733386.4|735294.5|733294.5|735420.7|733776.2|734776.2|733243.4|39
1639143830000|2021-12-10 13:43:50|734809.7|733809.7|734756|733756|735368.2|733868.4|734756|733188.2|36
1639143840000|2021-12-10 13:44:00|734756.5|733756.5|734809.4|733809.4|735322.2|733827.8|734756.5|733229.8|39
1639143850000|2021-12-10 13:44:10|734775.9|733775.9|734797.6|733797.6|735268.4|733826.9|734761.8|733249.5|32
1639143860000|2021-12-10 13:44:20|734795.8|733795.8|734840.1|733840.1|734852|733852|734795.8|733795.8|34
1639143870000|2021-12-10 13:44:30|734840.3|733840.3|734913.7|733913.7|734929.9|733929.9|734838.4|733838.4|37
1639143880000|2021-12-10 13:44:40|734921.1|733921.1|734905|733905|734961.2|733961.2|734905|733905|36
1639143890000|2021-12-10 13:44:50|734905.4|733905.4|735398.6|733398.6|735398.6|733905.4|734830.5|733318.9|33
1639143900000|2021-12-10 13:45:00|734893.6|733893.6|734784.3|733784.3|734893.6|733893.6|734771.3|733771.3|34
1639143910000|2021-12-10 13:45:10|734780.7|733780.7|734849|733849|735372.5|733878.1|734780.7|733370.3|40
1639143920000|2021-12-10 13:45:20|734862.4|733862.4|734854.9|733854.9|735389|733879.4|734849.4|733345.7|36
1639143930000|2021-12-10 13:45:30|734831.6|733831.6|734835.8|733835.8|735333.2|733835.8|734780|733269.6|35
1639143940000|2021-12-10 13:45:40|734863.1|733863.1|734963.1|733963.1|735495.1|733997.3|734827.4|733347.1|37
1639143950000|2021-12-10 13:45:50|734915|733915|734944.4|733944.4|734959.7|733959.7|734899|733899|36
1639143960000|2021-12-10 13:46:00|734938.9|733938.9|735062.2|734062.2|735065.3|734065.3|734933.1|733933.1|39
1639143970000|2021-12-10 13:46:10|735059.4|734059.4|735059.7|734059.7|735072.5|734072.5|735052.2|734052.2|31
1639143980000|2021-12-10 13:46:20|735062.6|734062.6|735088.6|734088.6|735140.5|734140.5|735061.9|734061.9|34
1639143990000|2021-12-10 13:46:30|735097.8|734097.8|734820.2|733820.2|735097.8|734097.8|734817.2|733817.2|40
1639144000000|2021-12-10 13:46:40|734821|733821|735420.3|733420.3|735420.3|733917.5|734803|733344.1|40
1639144010000|2021-12-10 13:46:50|735405.6|733405.6|734710.6|733710.6|735405.6|733923.4|734701.2|733383.2|38
1639144020000|2021-12-10 13:47:00|734705.6|733705.6|734671.3|733671.3|734783|733783|734666.7|733666.7|37
1639144030000|2021-12-10 13:47:10|734674.5|733674.5|734721.1|733721.1|735229.6|733728.9|734674.5|733229.6|27
1639144040000|2021-12-10 13:47:20|734720.2|733720.2|734724.5|733724.5|734726|733726|734700.2|733700.2|28
1639144050000|2021-12-10 13:47:30|734733.6|733733.6|734716.1|733716.1|734738.1|733738.1|734701.9|733701.9|34
1639144060000|2021-12-10 13:47:40|734718.2|733718.2|734707.1|733707.1|734726.5|733726.5|734686.1|733686.1|38
1639144070000|2021-12-10 13:47:50|734702.1|733702.1|734719.2|733719.2|734726.6|733726.6|734696.2|733696.2|25
1639144080000|2021-12-10 13:48:00|734719|733719|734629|733629|735183.6|733719|734593.3|733183.6|32
1639144090000|2021-12-10 13:48:10|734590.1|733590.1|734893.5|732893.5|735021.1|733590.1|734382.7|732853.3|38
1639144100000|2021-12-10 13:48:20|734887.4|732887.4|734381|733381|734892.7|733405.1|734377|732887.4|35
1639144110000|2021-12-10 13:48:30|734381.6|733381.6|734379.6|733379.6|734401.2|733401.2|734356.8|733356.8|31
1639144120000|2021-12-10 13:48:40|734380.7|733380.7|734378|733378|734407.4|733407.4|734362.9|733362.9|30
1639144130000|2021-12-10 13:48:50|734387.1|733387.1|734464.6|733464.6|734466.3|733466.3|734387.1|733387.1|31
1639144140000|2021-12-10 13:49:00|734468.1|733468.1|734357.9|733357.9|734473.8|733473.8|734338.3|733338.3|35
1639144150000|2021-12-10 13:49:10|734354.7|733354.7|734399.2|733399.2|734422|733422|734346.8|733346.8|33
1639144160000|2021-12-10 13:49:20|734409.3|733409.3|734370.2|733370.2|734411|733411|734358.7|733358.7|29
1639144170000|2021-12-10 13:49:30|734379.5|733379.5|734424.7|733424.7|734424.7|733424.7|734362.5|733362.5|36
1639144180000|2021-12-10 13:49:40|734425|733425|734422.5|733422.5|734429.9|733429.9|734415.3|733415.3|35
1639144190000|2021-12-10 13:49:50|734419.1|733419.1|734400.8|733400.8|734429.9|733429.9|734393.1|733393.1|32
1639144200000|2021-12-10 13:50:00|734410.2|733410.2|734407.2|733407.2|734426.2|733426.2|734388.8|733388.8|33
1639144210000|2021-12-10 13:50:10|734406.6|733406.6|734424.1|733424.1|734558.9|733558.9|734378.2|733378.2|32
1639144220000|2021-12-10 13:50:20|734431.2|733431.2|734473.2|733473.2|734481|733481|734403.4|733403.4|32
1639144230000|2021-12-10 13:50:30|734472|733472|734428.6|733428.6|734963.2|733472|734428.6|732961.6|26
1639144240000|2021-12-10 13:50:40|734425.7|733425.7|734372.7|733372.7|734430.5|733430.5|734360.5|733360.5|29
1639144250000|2021-12-10 13:50:50|734371.8|733371.8|734430|733430|734430|733430|734357.5|733357.5|40
1639144260000|2021-12-10 13:51:00|734424.7|733424.7|734416.1|733416.1|734427.9|733427.9|734409.9|733409.9|31
1639144270000|2021-12-10 13:51:10|734429.7|733429.7|734444.5|733444.5|734445.8|733445.8|734416.9|733416.9|29
1639144280000|2021-12-10 13:51:20|734443.9|733443.9|734517.9|733517.9|734517.9|733517.9|734439.7|733439.7|32
1639144290000|2021-12-10 13:51:30|734534.3|733534.3|734523.4|733523.4|734540|733540|734519.3|733519.3|25
1639144300000|2021-12-10 13:51:40|734523.2|733523.2|734594.2|733594.2|734651.1|733651.1|734523.2|733523.2|35
1639144310000|2021-12-10 13:51:50|734586.3|733586.3|734541.2|733541.2|734595.2|733595.2|734516.8|733516.8|29
1639144320000|2021-12-10 13:52:00|734526.6|733526.6|734520.2|733520.2|734575.6|733575.6|734520.2|733520.2|29
1639144330000|2021-12-10 13:52:10|734522|733522|734532.9|733532.9|734544.3|733544.3|734496.2|733496.2|28
1639144340000|2021-12-10 13:52:20|734520.4|733520.4|734509.4|733509.4|734533.2|733533.2|734505.7|733505.7|30
1639144350000|2021-12-10 13:52:30|734512|733512|734553.7|733553.7|734575.2|733575.2|734506.2|733506.2|25
1639144360000|2021-12-10 13:52:40|734556.2|733556.2|734530.6|733530.6|734556.2|733556.2|734507.2|733507.2|27
1639144370000|2021-12-10 13:52:50|734526.9|733526.9|734540.2|733540.2|734572.5|733572.5|734512.1|733512.1|30
1639144380000|2021-12-10 13:53:00|734553.9|733553.9|734537.7|733537.7|734556.9|733556.9|734511.1|733511.1|28
1639144390000|2021-12-10 13:53:10|734539.5|733539.5|734569.1|733569.1|734577.4|733577.4|734532.9|733532.9|30
1639144400000|2021-12-10 13:53:20|734572|733572|734570.4|733570.4|734631.8|733631.8|734550.6|733550.6|32
1639144410000|2021-12-10 13:53:30|734571.9|733571.9|734696.3|733696.3|734696.3|733696.3|734554.7|733554.7|27
1639144420000|2021-12-10 13:53:40|734693.9|733693.9|734672.3|733672.3|735225.3|733745.5|734655.2|733178.9|35
1639144430000|2021-12-10 13:53:50|734663.2|733663.2|734655|733655|734678|733678|734649.1|733649.1|31
1639144440000|2021-12-10 13:54:00|734654.7|733654.7|734558.2|733558.2|734659.8|733659.8|734544.8|733544.8|30
1639144450000|2021-12-10 13:54:10|734550.8|733550.8|734537.3|733537.3|734580.1|733580.1|734525.7|733525.7|22
1639144460000|2021-12-10 13:54:20|734522.7|733522.7|734599.5|733599.5|734599.5|733599.5|734522.7|733522.7|22
1639144470000|2021-12-10 13:54:30|734601.4|733601.4|734621.8|733621.8|734624.7|733624.7|734567.4|733567.4|26
1639144480000|2021-12-10 13:54:40|734616.7|733616.7|734697.5|733697.5|734698.4|733698.4|734607.4|733607.4|24
1639144490000|2021-12-10 13:54:50|734702.3|733702.3|734590.6|733590.6|734703|733703|734545.1|733545.1|27
1639144500000|2021-12-10 13:55:00|734601.8|733601.8|734575.9|733575.9|734601.8|733601.8|734555.5|733555.5|31
1639144510000|2021-12-10 13:55:10|734568.9|733568.9|734562.9|733562.9|734574.3|733574.3|734546.5|733546.5|26
1639144520000|2021-12-10 13:55:20|734564.5|733564.5|734634.5|733634.5|734639.6|733639.6|734560.8|733560.8|25
1639144530000|2021-12-10 13:55:30|734642.5|733642.5|734641.5|733641.5|734644.2|733644.2|734635.3|733635.3|21
1639144540000|2021-12-10 13:55:40|734641.7|733641.7|734702.4|733702.4|734706.1|733706.1|734641.7|733641.7|31
1639144550000|2021-12-10 13:55:50|734703.2|733703.2|734736.8|733736.8|734771.1|733771.1|734683.3|733683.3|30
1639144560000|2021-12-10 13:56:00|734737.7|733737.7|734763.5|733763.5|734819.3|733819.3|734737.7|733737.7|33
1639144570000|2021-12-10 13:56:10|734766.5|733766.5|734780.6|733780.6|734788.1|733788.1|734766.5|733766.5|17
1639144580000|2021-12-10 13:56:20|734779.6|733779.6|734700.6|733700.6|734815.3|733815.3|734700.6|733700.6|24
1639144590000|2021-12-10 13:56:30|734700.8|733700.8|734637.9|733637.9|735146.3|733700.8|734633.7|733146.3|32
1639144600000|2021-12-10 13:56:40|734635.4|733635.4|734619|733619|734641.4|733641.4|734600|733600|28
1639144610000|2021-12-10 13:56:50|734619.5|733619.5|734685.4|733685.4|734685.4|733685.4|734619.5|733619.5|25
1639144620000|2021-12-10 13:57:00|734684.1|733684.1|734539|733539|734697.1|733697.1|734534.5|733534.5|36
1639144630000|2021-12-10 13:57:10|734554.9|733554.9|734390.6|733390.6|734554.9|733554.9|734367.6|733367.6|33
1639144640000|2021-12-10 13:57:20|734375.5|733375.5|734373|733373|734400|733400|734362.6|733362.6|25
1639144650000|2021-12-10 13:57:30|734370.1|733370.1|734493.7|733493.7|734500.5|733500.5|734332.7|733332.7|27
1639144660000|2021-12-10 13:57:40|734488.8|733488.8|734393.7|733393.7|734504.8|733504.8|734371.9|733371.9|34
1639144670000|2021-12-10 13:57:50|734391.2|733391.2|734406|733406|734443.2|733443.2|734380.1|733380.1|35
1639144680000|2021-12-10 13:58:00|734405.5|733405.5|734382.4|733382.4|734405.5|733405.5|734342.7|733342.7|34
1639144690000|2021-12-10 13:58:10|734372.8|733372.8|734354.2|733354.2|734372.8|733372.8|734321.9|733321.9|33
1639144700000|2021-12-10 13:58:20|734348.4|733348.4|734370.6|733370.6|734375.3|733375.3|734342.6|733342.6|35
1639144710000|2021-12-10 13:58:30|734370.8|733370.8|734496|733496|734521.6|733521.6|734359.4|733359.4|32
1639144720000|2021-12-10 13:58:40|734491.6|733491.6|734490|733490|734498.9|733498.9|734447.3|733447.3|31
1639144730000|2021-12-10 13:58:50|734487.7|733487.7|734491.4|733491.4|734491.4|733491.4|734443.4|733443.4|36
1639144740000|2021-12-10 13:59:00|734491.3|733491.3|734459.6|733459.6|734491.8|733491.8|734459.1|733459.1|30
1639144750000|2021-12-10 13:59:10|734457.5|733457.5|734454.7|733454.7|734498.3|733498.3|734449.9|733449.9|32
1639144760000|2021-12-10 13:59:20|734456.8|733456.8|734515.9|733515.9|734531|733531|734454.7|733454.7|38
1639144770000|2021-12-10 13:59:30|734525.1|733525.1|734562.5|733562.5|734571.4|733571.4|734516.4|733516.4|28
1639144780000|2021-12-10 13:59:40|734565.5|733565.5|734487.3|733487.3|734565.6|733565.6|734441.4|733441.4|34
1639144790000|2021-12-10 13:59:50|734491.1|733491.1|734456.4|733456.4|734491.1|733491.1|734440.3|733440.3|31
1639144800000|2021-12-10 14:00:00|734462.4|733462.4|734680.4|733680.4|734680.4|733680.4|734458.2|733458.2|34
1639144810000|2021-12-10 14:00:10|734707.5|733707.5|734554.1|733554.1|734707.5|733707.5|734554.1|733554.1|28
1639144820000|2021-12-10 14:00:20|734578.8|733578.8|734556|733556|734587.7|733587.7|734548.5|733548.5|27
1639144830000|2021-12-10 14:00:30|734566.9|733566.9|734670.1|733670.1|734670.1|733670.1|734545.4|733545.4|30
1639144840000|2021-12-10 14:00:40|734647.6|733647.6|734662.4|733662.4|734674.8|733674.8|734628.3|733628.3|24
1639144850000|2021-12-10 14:00:50|734660.4|733660.4|734586.6|733586.6|734665.8|733665.8|734584.3|733584.3|27
1639144860000|2021-12-10 14:01:00|734586.7|733586.7|734438|733438|734599|733599|734438|733438|32
1639144870000|2021-12-10 14:01:10|734434.9|733434.9|734382.2|733382.2|734442.1|733442.1|734371.1|733371.1|32
1639144880000|2021-12-10 14:01:20|734383.2|733383.2|734289.9|733289.9|734387.9|733387.9|734289.9|733289.9|33
1639144890000|2021-12-10 14:01:30|734292.8|733292.8|734336.5|733336.5|734336.5|733336.5|734277.9|733277.9|28
1639144900000|2021-12-10 14:01:40|734331.8|733331.8|734331|733331|734341.7|733341.7|734294.4|733294.4|34
1639144910000|2021-12-10 14:01:50|734333.4|733333.4|734331.7|733331.7|734337.5|733337.5|734301.5|733301.5|38
1639144920000|2021-12-10 14:02:00|734335.2|733335.2|734296.3|733296.3|734343.1|733343.1|734295.7|733295.7|27
1639144930000|2021-12-10 14:02:10|734292.2|733292.2|734353.3|733353.3|734353.3|733353.3|734292.2|733292.2|32
1639144940000|2021-12-10 14:02:20|734355.5|733355.5|734365.1|733365.1|734373.5|733373.5|734339.8|733339.8|36
1639144950000|2021-12-10 14:02:30|734486.8|733486.8|734396.1|733396.1|734503.3|733503.3|734387.2|733387.2|38
1639144960000|2021-12-10 14:02:40|734403.9|733403.9|734548.2|733548.2|734548.2|733548.2|734387|733387|22
1639144970000|2021-12-10 14:02:50|734592.5|733592.5|734553.2|733553.2|734592.5|733592.5|734519.1|733519.1|38
1639144980000|2021-12-10 14:03:00|734573.7|733573.7|734595.1|733595.1|734612.7|733612.7|734573.7|733573.7|29
1639144990000|2021-12-10 14:03:10|734597.1|733597.1|734587.6|733587.6|734621.8|733621.8|734540.5|733540.5|32
1639145000000|2021-12-10 14:03:20|734581|733581|734548|733548|734622.5|733622.5|734538.3|733538.3|36
1639145010000|2021-12-10 14:03:30|734539.7|733539.7|734593|733593|734634|733634|734539.7|733539.7|34
1639145020000|2021-12-10 14:03:40|734595|733595|734605.5|733605.5|734635.3|733635.3|734582.5|733582.5|33
1639145030000|2021-12-10 14:03:50|734604.5|733604.5|734555.4|733555.4|734618.3|733618.3|734526.5|733526.5|35
1639145040000|2021-12-10 14:04:00|734555.3|733555.3|734586|733586|734662.5|733662.5|734545.9|733545.9|38
1639145050000|2021-12-10 14:04:10|734670|733670|734667.8|733667.8|734780.6|733780.6|734618.5|733618.5|32
1639145060000|2021-12-10 14:04:20|734706.8|733706.8|734713.5|733713.5|734744.9|733744.9|734653.5|733653.5|30
1639145070000|2021-12-10 14:04:30|734711.5|733711.5|734774.6|733774.6|734786.6|733786.6|734711.5|733711.5|33
1639145080000|2021-12-10 14:04:40|734775.6|733775.6|734802.9|733802.9|734804.7|733804.7|734764.7|733764.7|31
1639145090000|2021-12-10 14:04:50|734798.9|733798.9|734789.4|733789.4|734839.6|733839.6|734774|733774|35
1639145100000|2021-12-10 14:05:00|734786|733786|734763.4|733763.4|734803.8|733803.8|734738.5|733738.5|38
1639145110000|2021-12-10 14:05:10|734712.9|733712.9|734444.9|733444.9|734714.6|733714.6|734426.4|733426.4|39
1639145120000|2021-12-10 14:05:20|734449.2|733449.2|734550.5|733550.5|734557.5|733557.5|734440|733440|34
1639145130000|2021-12-10 14:05:30|734566.3|733566.3|734640.3|733640.3|734649.6|733649.6|734534.8|733534.8|30
1639145140000|2021-12-10 14:05:40|734633.6|733633.6|734730.4|733730.4|734767.7|733767.7|734633.6|733633.6|36
1639145150000|2021-12-10 14:05:50|734745.6|733745.6|734747|733747|734788.2|733788.2|734737.5|733737.5|31
1639145160000|2021-12-10 14:06:00|734751.4|733751.4|734761.5|733761.5|734763.7|733763.7|734751.4|733751.4|28
1639145170000|2021-12-10 14:06:10|734762.2|733762.2|734761.4|733761.4|734764.3|733764.3|734751.5|733751.5|28
1639145180000|2021-12-10 14:06:20|734763.8|733763.8|734782.5|733782.5|734803.7|733803.7|734756.5|733756.5|23
1639145190000|2021-12-10 14:06:30|734794.6|733794.6|734797.8|733797.8|734812.5|733812.5|734784.5|733784.5|25
1639145200000|2021-12-10 14:06:40|734796.3|733796.3|734885.1|733885.1|734894.3|733894.3|734792.7|733792.7|32
1639145210000|2021-12-10 14:06:50|734889.3|733889.3|734861.5|733861.5|734890.4|733890.4|734857.5|733857.5|17
1639145220000|2021-12-10 14:07:00|734868.4|733868.4|734866.2|733866.2|734887|733887|734846.5|733846.5|27
1639145230000|2021-12-10 14:07:10|734873.8|733873.8|734860.7|733860.7|734873.8|733873.8|734806|733806|32
1639145240000|2021-12-10 14:07:20|734866.2|733866.2|734897.3|733897.3|734910.7|733910.7|734862.6|733862.6|33
1639145250000|2021-12-10 14:07:30|734901.7|733901.7|734899|733899|734901.7|733901.7|734876|733876|16
1639145260000|2021-12-10 14:07:40|734896.8|733896.8|734871|733871|734908.9|733908.9|734868.6|733868.6|30
1639145270000|2021-12-10 14:07:50|734871.5|733871.5|734908.5|733908.5|734915.5|733915.5|734866.5|733866.5|20
1639145280000|2021-12-10 14:08:00|734885.9|733885.9|734955.5|733955.5|734980.8|733980.8|734877|733877|36
1639145290000|2021-12-10 14:08:10|734950.2|733950.2|734956.8|733956.8|734958.3|733958.3|734950.2|733950.2|23
1639145300000|2021-12-10 14:08:20|734957.3|733957.3|734955.6|733955.6|734965.8|733965.8|734955.6|733955.6|18
1639145310000|2021-12-10 14:08:30|734956|733956|734934|733934|734956.4|733956.4|734925.7|733925.7|31
1639145320000|2021-12-10 14:08:40|734934.9|733934.9|734932.8|733932.8|734937.1|733937.1|734923.7|733923.7|21
1639145330000|2021-12-10 14:08:50|734932.7|733932.7|734889.9|733889.9|734937.7|733937.7|734889.9|733889.9|18
1639145340000|2021-12-10 14:09:00|734890.8|733890.8|734923.3|733923.3|734923.3|733923.3|734890.8|733890.8|31
1639145350000|2021-12-10 14:09:10|734920.9|733920.9|735028.6|734028.6|735057.1|734057.1|734920.9|733920.9|31
1639145360000|2021-12-10 14:09:20|735036.1|734036.1|734962.8|733962.8|735047.7|734047.7|734962.3|733962.3|30
1639145370000|2021-12-10 14:09:30|734962.6|733962.6|735066.5|734066.5|735066.5|734066.5|734952|733952|30
1639145380000|2021-12-10 14:09:40|735066|734066|735076.5|734076.5|735085.7|734085.7|735065.7|734065.7|29
1639145390000|2021-12-10 14:09:50|735079|734079|735092|734092|735102.7|734102.7|735076|734076|25
1639145400000|2021-12-10 14:10:00|735107.1|734107.1|735083.9|734083.9|735107.1|734107.1|735075|734075|21
1639145410000|2021-12-10 14:10:10|735083.4|734083.4|735145|734145|735171.2|734171.2|735070.1|734070.1|32
1639145420000|2021-12-10 14:10:20|735150.6|734150.6|735166|734166|735178.2|734178.2|735145|734145|21
1639145430000|2021-12-10 14:10:30|735157|734157|735067.6|734067.6|735157|734157|735067.6|734067.6|29
1639145440000|2021-12-10 14:10:40|735063.9|734063.9|735044.7|734044.7|735083.5|734083.5|735044.7|734044.7|27
1639145450000|2021-12-10 14:10:50|735050.5|734050.5|735044.9|734044.9|735060.1|734060.1|735034.7|734034.7|32
1639145460000|2021-12-10 14:11:00|735044.5|734044.5|734942.3|733942.3|735044.5|734044.5|734924.4|733924.4|26
1639145470000|2021-12-10 14:11:10|734946|733946|735095|734095|735100|734100|734936.1|733936.1|29
1639145480000|2021-12-10 14:11:20|735096|734096|735136|734136|735170.5|734170.5|735093|734093|14
1639145490000|2021-12-10 14:11:30|735145|734145|735124.8|734124.8|735157.2|734157.2|735116|734116|13
1639145500000|2021-12-10 14:11:40|735090|734090|735163.5|734163.5|735163.5|734163.5|735086|734086|26
1639145510000|2021-12-10 14:11:50|735163.9|734163.9|735138.4|734138.4|735163.9|734163.9|735121.3|734121.3|30
1639145520000|2021-12-10 14:12:00|735138.8|734138.8|735113.2|734113.2|735139.3|734139.3|735085.5|734085.5|31
1639145530000|2021-12-10 14:12:10|735115.3|734115.3|735220.1|734220.1|735223.8|734223.8|735109.9|734109.9|32
1639145540000|2021-12-10 14:12:20|735199.4|734199.4|735157.6|734157.6|735204.8|734204.8|735157.6|734157.6|29
1639145550000|2021-12-10 14:12:30|735160.2|734160.2|735128|734128|735160.2|734160.2|735126|734126|21
1639145560000|2021-12-10 14:12:40|735126.5|734126.5|735139.7|734139.7|735142.2|734142.2|735124.2|734124.2|18
1639145570000|2021-12-10 14:12:50|735137|734137|735121|734121|735139.4|734139.4|735121|734121|14
1639145580000|2021-12-10 14:13:00|735132.5|734132.5|735107.7|734107.7|735136.2|734136.2|735106.6|734106.6|26
1639145590000|2021-12-10 14:13:10|735104.8|734104.8|735107|734107|735122.2|734122.2|735104.8|734104.8|24
1639145600000|2021-12-10 14:13:20|735107.2|734107.2|735061.5|734061.5|735107.2|734107.2|735053.2|734053.2|25
1639145610000|2021-12-10 14:13:30|735058.9|734058.9|734941.5|733941.5|735066.3|734066.3|734930|733930|24
1639145620000|2021-12-10 14:13:40|734946.8|733946.8|734914.4|733914.4|734950|733950|734904.6|733904.6|27
1639145630000|2021-12-10 14:13:50|734913.8|733913.8|734946.7|733946.7|734955|733955|734864.9|733864.9|25
1639145640000|2021-12-10 14:14:00|734944.1|733944.1|734976.9|733976.9|734977.1|733977.1|734942.7|733942.7|31
1639145650000|2021-12-10 14:14:10|734985|733985|735033.3|734033.3|735060|734060|734985|733985|31
1639145660000|2021-12-10 14:14:20|735051.8|734051.8|735066|734066|735066|734066|735021.9|734021.9|25
1639145670000|2021-12-10 14:14:30|735068|734068|735090.6|734090.6|735090.7|734090.7|735049.8|734049.8|23
1639145680000|2021-12-10 14:14:40|735088.3|734088.3|735128.8|734128.8|735138.6|734138.6|735080|734080|24
1639145690000|2021-12-10 14:14:50|735128.6|734128.6|735112.1|734112.1|735128.6|734128.6|735097|734097|25
1639145700000|2021-12-10 14:15:00|735113.3|734113.3|735068.8|734068.8|735146.5|734146.5|735053.4|734053.4|34
1639145710000|2021-12-10 14:15:10|735065|734065|735068.4|734068.4|735079.2|734079.2|735043.7|734043.7|35
1639145720000|2021-12-10 14:15:20|735054.2|734054.2|735101.3|734101.3|735115.9|734115.9|735054.2|734054.2|34
1639145730000|2021-12-10 14:15:30|735104|734104|735079.5|734079.5|735113.5|734113.5|735079.5|734079.5|23
1639145740000|2021-12-10 14:15:40|735083.5|734083.5|735055.7|734055.7|735083.5|734083.5|735046.2|734046.2|20
1639145750000|2021-12-10 14:15:50|735064.8|734064.8|735074|734074|735074|734074|735062.8|734062.8|16
1639145760000|2021-12-10 14:16:00|735092|734092|735111.6|734111.6|735116.2|734116.2|735077|734077|29
1639145770000|2021-12-10 14:16:10|735114.8|734114.8|735149.4|734149.4|735149.4|734149.4|735094.5|734094.5|34
1639145780000|2021-12-10 14:16:20|735146.3|734146.3|735138|734138|735193.8|734193.8|735138|734138|24
1639145790000|2021-12-10 14:16:30|735090|734090|735082.9|734082.9|735100.5|734100.5|735069.5|734069.5|24
1639145800000|2021-12-10 14:16:40|735079.2|734079.2|735054.9|734054.9|735096.7|734096.7|735054.9|734054.9|29
1639145810000|2021-12-10 14:16:50|735042.7|734042.7|735043.5|734043.5|735070|734070|735013.4|734013.4|27
1639145820000|2021-12-10 14:17:00|735047.5|734047.5|734844.8|733844.8|735049.8|734049.8|734844|733844|31
1639145830000|2021-12-10 14:17:10|734856|733856|734958|733958|734972.5|733972.5|734851.7|733851.7|26
1639145840000|2021-12-10 14:17:20|734962|733962|734953.7|733953.7|734977.2|733977.2|734945.9|733945.9|19
1639145850000|2021-12-10 14:17:30|734953.3|733953.3|734939|733939|734987.5|733987.5|734933|733933|26
1639145860000|2021-12-10 14:17:40|734940.2|733940.2|734908.4|733908.4|734940.2|733940.2|734892.7|733892.7|23
1639145870000|2021-12-10 14:17:50|734908|733908|734908.4|733908.4|734918.2|733918.2|734897|733897|19
1639145880000|2021-12-10 14:18:00|734909.4|733909.4|734885.8|733885.8|734909.4|733909.4|734859.8|733859.8|28
1639145890000|2021-12-10 14:18:10|734881.1|733881.1|734877.7|733877.7|734890|733890|734872|733872|10
1639145900000|2021-12-10 14:18:20|734877.1|733877.1|734878.8|733878.8|734895|733895|734876|733876|10
1639145910000|2021-12-10 14:18:30|734871.7|733871.7|734884|733884|734886.5|733886.5|734869.9|733869.9|21
1639145920000|2021-12-10 14:18:40|734880.7|733880.7|735002.7|734002.7|735014.1|734014.1|734880.7|733880.7|29
1639145930000|2021-12-10 14:18:50|735021.1|734021.1|735137.9|734137.9|735140.5|734140.5|735015.7|734015.7|31
1639145940000|2021-12-10 14:19:00|735144.9|734144.9|735134.6|734134.6|735205.7|734205.7|735121.2|734121.2|38
1639145950000|2021-12-10 14:19:10|735135.3|734135.3|735075.4|734075.4|735138|734138|735075.4|734075.4|18
1639145960000|2021-12-10 14:19:20|735092.4|734092.4|735079|734079|735092.4|734092.4|735066.5|734066.5|25
1639145970000|2021-12-10 14:19:30|735068.8|734068.8|735084.8|734084.8|735087.1|734087.1|735067.1|734067.1|21
1639145980000|2021-12-10 14:19:40|735083.1|734083.1|735084.2|734084.2|735085.9|734085.9|735082|734082|13
1639145990000|2021-12-10 14:19:50|735083.1|734083.1|735091.1|734091.1|735092.7|734092.7|735081.1|734081.1|16
1639146000000|2021-12-10 14:20:00|735088.3|734088.3|734766.1|733766.1|735147.5|734147.5|734764.2|733764.2|31
1639146010000|2021-12-10 14:20:10|734758.2|733758.2|734686.1|733686.1|735134|733773.1|734595.8|733095.9|35
1639146020000|2021-12-10 14:20:20|734679.9|733679.9|734651.5|733651.5|734683.5|733683.5|734650.6|733650.6|22
1639146030000|2021-12-10 14:20:30|734650.9|733650.9|734695.1|733695.1|734700|733700|734650.9|733650.9|24
1639146040000|2021-12-10 14:20:40|734695.7|733695.7|734793.2|733793.2|734805.5|733805.5|734678|733678|22
1639146050000|2021-12-10 14:20:50|734793.4|733793.4|734805.8|733805.8|734857.9|733857.9|734793.4|733793.4|38
1639146060000|2021-12-10 14:21:00|734816.3|733816.3|734817.9|733817.9|734824.2|733824.2|734802|733802|21
1639146070000|2021-12-10 14:21:10|734792.7|733792.7|734720|733720|734821.1|733821.1|734720|733720|23
1639146080000|2021-12-10 14:21:20|734721.4|733721.4|734672.8|733672.8|734733.3|733733.3|734669.6|733669.6|27
1639146090000|2021-12-10 14:21:30|734672|733672|734708.3|733708.3|734727.5|733727.5|734666.5|733666.5|33
1639146100000|2021-12-10 14:21:40|734705.2|733705.2|734771.7|733771.7|734877.5|733877.5|734704.5|733704.5|26
1639146110000|2021-12-10 14:21:50|734770.5|733770.5|734797.2|733797.2|734810.3|733810.3|734707.5|733707.5|29
1639146120000|2021-12-10 14:22:00|734740|733740|734702.8|733702.8|734821.5|733821.5|734695.8|733695.8|33
1639146130000|2021-12-10 14:22:10|734704.2|733704.2|734720.6|733720.6|734720.6|733720.6|734698.5|733698.5|26
1639146140000|2021-12-10 14:22:20|734719.4|733719.4|734723.6|733723.6|734730.8|733730.8|734709.7|733709.7|24
1639146150000|2021-12-10 14:22:30|734724.5|733724.5|734753.1|733753.1|734777.3|733777.3|734724.5|733724.5|18
1639146160000|2021-12-10 14:22:40|734751.1|733751.1|734644.7|733644.7|734754.7|733754.7|734641.8|733641.8|25
1639146170000|2021-12-10 14:22:50|734643.3|733643.3|734640.4|733640.4|734649.7|733649.7|734605.8|733605.8|22
1639146180000|2021-12-10 14:23:00|734651|733651|734646|733646|734660.3|733660.3|734639.4|733639.4|25
1639146190000|2021-12-10 14:23:10|734648|733648|734632|733632|734658|733658|734615|733615|22
1639146200000|2021-12-10 14:23:20|734623|733623|734616.7|733616.7|734633.4|733633.4|734610.5|733610.5|16
1639146210000|2021-12-10 14:23:30|734616.8|733616.8|734625|733625|734625|733625|734614.9|733614.9|9
1639146220000|2021-12-10 14:23:40|734627.7|733627.7|734634|733634|734639.6|733639.6|734619.4|733619.4|17
1639146230000|2021-12-10 14:23:50|734635.5|733635.5|734653.7|733653.7|734676|733676|734635.5|733635.5|19
1639146240000|2021-12-10 14:24:00|734650.3|733650.3|734703|733703|734758|733758|734650.3|733650.3|22
1639146250000|2021-12-10 14:24:10|734692|733692|734620.4|733620.4|734697|733697|734620.4|733620.4|16
1639146260000|2021-12-10 14:24:20|734621.2|733621.2|734618|733618|734621.2|733621.2|734612.4|733612.4|23
1639146270000|2021-12-10 14:24:30|734613.7|733613.7|734587.3|733587.3|734613.7|733613.7|734558.9|733558.9|32
1639146280000|2021-12-10 14:24:40|734583.7|733583.7|734593|733593|734609.5|733609.5|734563.5|733563.5|26
1639146290000|2021-12-10 14:24:50|734586.7|733586.7|734586|733586|734593|733593|734538.7|733538.7|26
1639146300000|2021-12-10 14:25:00|734587|733587|734585.3|733585.3|734639.1|733639.1|734585.3|733585.3|31
1639146310000|2021-12-10 14:25:10|734585.1|733585.1|734590.9|733590.9|734593|733593|734584.2|733584.2|26
1639146320000|2021-12-10 14:25:20|734591.3|733591.3|734560.8|733560.8|734592.6|733592.6|734560.3|733560.3|22
1639146330000|2021-12-10 14:25:30|734577.1|733577.1|734554.8|733554.8|734577.1|733577.1|734554.8|733554.8|22
1639146340000|2021-12-10 14:25:40|734555.6|733555.6|734632.4|733632.4|734634.9|733634.9|734555|733555|26
1639146350000|2021-12-10 14:25:50|734638.3|733638.3|734615.7|733615.7|734639.4|733639.4|734601.2|733601.2|27
1639146360000|2021-12-10 14:26:00|734622.7|733622.7|734614.1|733614.1|734622.7|733622.7|734589.5|733589.5|32
1639146370000|2021-12-10 14:26:10|734629.5|733629.5|734655.4|733655.4|734670.5|733670.5|734629.5|733629.5|26
1639146380000|2021-12-10 14:26:20|734644|733644|734664.9|733664.9|734673.2|733673.2|734644|733644|25
1639146390000|2021-12-10 14:26:30|734695|733695|734712.7|733712.7|734721.7|733721.7|734682.7|733682.7|31
1639146400000|2021-12-10 14:26:40|734677.5|733677.5|734667.2|733667.2|734677.5|733677.5|734643|733643|25
1639146410000|2021-12-10 14:26:50|734667.4|733667.4|734763.8|733763.8|734766.7|733766.7|734660.5|733660.5|34
1639146420000|2021-12-10 14:27:00|734764.1|733764.1|734854.8|733854.8|734856.1|733856.1|734764.1|733764.1|26
1639146430000|2021-12-10 14:27:10|734851.4|733851.4|734856.8|733856.8|734856.8|733856.8|734825.7|733825.7|32
1639146440000|2021-12-10 14:27:20|734844.7|733844.7|734838.8|733838.8|734845.7|733845.7|734835.1|733835.1|25
1639146450000|2021-12-10 14:27:30|734836.1|733836.1|734821|733821|734838.3|733838.3|734811.3|733811.3|30
1639146460000|2021-12-10 14:27:40|734816.2|733816.2|734819.6|733819.6|734831.7|733831.7|734816.2|733816.2|31
1639146470000|2021-12-10 14:27:50|734822.8|733822.8|734776.1|733776.1|734822.9|733822.9|734769.3|733769.3|20
1639146480000|2021-12-10 14:28:00|734810.3|733810.3|734832.7|733832.7|734845.5|733845.5|734810.3|733810.3|32
1639146490000|2021-12-10 14:28:10|734832.6|733832.6|734866.3|733866.3|734872.3|733872.3|734829.6|733829.6|23
1639146500000|2021-12-10 14:28:20|734872.4|733872.4|734880.9|733880.9|734884.6|733884.6|734866.5|733866.5|18
1639146510000|2021-12-10 14:28:30|734880.6|733880.6|734910.8|733910.8|734923.7|733923.7|734867.1|733867.1|22
1639146520000|2021-12-10 14:28:40|734903.8|733903.8|734903.7|733903.7|734925.9|733925.9|734898.8|733898.8|23
1639146530000|2021-12-10 14:28:50|734905.6|733905.6|734906.4|733906.4|734927.3|733927.3|734902.5|733902.5|25
1639146540000|2021-12-10 14:29:00|734908.3|733908.3|734908.2|733908.2|734928.5|733928.5|734907|733907|29
1639146550000|2021-12-10 14:29:10|734908.9|733908.9|734959.1|733959.1|734971|733971|734908.9|733908.9|25
1639146560000|2021-12-10 14:29:20|734957.6|733957.6|734970.6|733970.6|734973.8|733973.8|734956.9|733956.9|19
1639146570000|2021-12-10 14:29:30|734969.8|733969.8|734932.5|733932.5|734970.9|733970.9|734926.3|733926.3|26
1639146580000|2021-12-10 14:29:40|734937.2|733937.2|734950.4|733950.4|734967.1|733967.1|734931.9|733931.9|25
1639146590000|2021-12-10 14:29:50|734951.3|733951.3|735137.5|734137.5|735199.1|734199.1|734947.6|733947.6|22
1639146600000|2021-12-10 14:30:00|735126.3|734126.3|735091.8|734091.8|735126.3|734126.3|735078.8|734078.8|35
1639146610000|2021-12-10 14:30:10|735090.3|734090.3|734910.1|733910.1|735097.2|734097.2|734910.1|733910.1|37
1639146620000|2021-12-10 14:30:20|734916.1|733916.1|735065.2|734065.2|735092.6|734092.6|734916.1|733916.1|37
1639146630000|2021-12-10 14:30:30|735059|734059|734848.6|733848.6|735073.2|734073.2|734845|733845|35
1639146640000|2021-12-10 14:30:40|734836.6|733836.6|734788.7|733788.7|734855.3|733855.3|734768.9|733768.9|38
1639146650000|2021-12-10 14:30:50|734783.5|733783.5|734812.5|733812.5|734835.6|733835.6|734783.5|733783.5|27
1639146660000|2021-12-10 14:31:00|734825.8|733825.8|735400.9|733400.9|735400.9|733927.1|734814.5|733400.9|38
1639146670000|2021-12-10 14:31:10|735410|733410|734866.8|733866.8|735410|733891.7|734851.9|733377|38
1639146680000|2021-12-10 14:31:20|734860.8|733860.8|734945.1|733945.1|735421.2|733945.1|734860.8|733393|34
1639146690000|2021-12-10 14:31:30|735023.6|734023.6|735724.1|733724.1|735724.1|734237.2|735023.6|733716.4|35
1639146700000|2021-12-10 14:31:40|735730.2|733730.2|735160.1|734160.1|735730.8|734237.3|735153.7|733659.8|36
1639146710000|2021-12-10 14:31:50|735158.3|734158.3|735144|734144|735642.2|734162.7|735121.7|733642.2|34
1639146720000|2021-12-10 14:32:00|735151.3|734151.3|735175.3|734175.3|735176.6|734176.6|735151.3|734151.3|39
1639146730000|2021-12-10 14:32:10|735170.7|734170.7|735131.3|734131.3|735179.8|734179.8|735098.8|734098.8|35
1639146740000|2021-12-10 14:32:20|735117.2|734117.2|735216.8|734216.8|735216.8|734216.8|735101.2|734101.2|37
1639146750000|2021-12-10 14:32:30|735214|734214|735197.2|734197.2|735221.7|734221.7|735163.3|734163.3|33
1639146760000|2021-12-10 14:32:40|735190.9|734190.9|735172.8|734172.8|735215|734215|735172|734172|29
1639146770000|2021-12-10 14:32:50|735152.3|734152.3|735152.8|734152.8|735155.9|734155.9|735148.7|734148.7|30
1639146780000|2021-12-10 14:33:00|735152.4|734152.4|735132.6|734132.6|735152.4|734152.4|735111|734111|33
1639146790000|2021-12-10 14:33:10|735124.4|734124.4|735193.9|734193.9|735205.2|734205.2|735124.4|734124.4|38
1639146800000|2021-12-10 14:33:20|735187.2|734187.2|735199.2|734199.2|735203.5|734203.5|735187.2|734187.2|30
1639146810000|2021-12-10 14:33:30|735201.6|734201.6|735211.6|734211.6|735223.8|734223.8|735180.6|734180.6|34
1639146820000|2021-12-10 14:33:40|735214.5|734214.5|735160.9|734160.9|735221.9|734221.9|735158.1|734158.1|29
1639146830000|2021-12-10 14:33:50|735158.2|734158.2|735230.7|734230.7|735230.7|734230.7|735158.2|734158.2|28
1639146840000|2021-12-10 14:34:00|735224.7|734224.7|735184.4|734184.4|735234.8|734234.8|735133.6|734133.6|37
1639146850000|2021-12-10 14:34:10|735177|734177|735184.4|734184.4|735226.7|734226.7|735170.9|734170.9|31
1639146860000|2021-12-10 14:34:20|735191.6|734191.6|735216.2|734216.2|735219.7|734219.7|735162.8|734162.8|34
1639146870000|2021-12-10 14:34:30|735210.9|734210.9|735322|734322|735337.8|734337.8|735210.9|734210.9|33
1639146880000|2021-12-10 14:34:40|735329.8|734329.8|735322.7|734322.7|735341.6|734341.6|735320|734320|36
1639146890000|2021-12-10 14:34:50|735322.2|734322.2|735327.9|734327.9|735338.3|734338.3|735321.4|734321.4|30
1639146900000|2021-12-10 14:35:00|735327.2|734327.2|735270.6|734270.6|735330.4|734330.4|735258.1|734258.1|35
1639146910000|2021-12-10 14:35:10|735268.9|734268.9|735268.6|734268.6|735376.9|734376.9|735260|734260|38
1639146920000|2021-12-10 14:35:20|735275.1|734275.1|735272.5|734272.5|735797|734286.7|735259.9|733797|31
1639146930000|2021-12-10 14:35:30|735268.1|734268.1|735371|734371|735384.1|734384.1|735253.6|734253.6|34
1639146940000|2021-12-10 14:35:40|735367.6|734367.6|735373.8|734373.8|735378.2|734378.2|735362.4|734362.4|29
1639146950000|2021-12-10 14:35:50|735373.3|734373.3|735335.9|734335.9|735375|734375|735327.6|734327.6|33
1639146960000|2021-12-10 14:36:00|735339.1|734339.1|735171.8|734171.8|735377.9|734377.9|735114.9|734114.9|36
1639146970000|2021-12-10 14:36:10|735170|734170|735201.1|734201.1|735252.3|734252.3|735167.5|734167.5|35
1639146980000|2021-12-10 14:36:20|735199.2|734199.2|735230.9|734230.9|735745.1|734266.3|735181.7|733683.4|33
1639146990000|2021-12-10 14:36:30|735218.6|734218.6|735261.3|734261.3|735273.2|734273.2|735141.7|734141.7|38
1639147000000|2021-12-10 14:36:40|735287.2|734287.2|735321.9|734321.9|735351.5|734351.5|735280.7|734280.7|38
1639147010000|2021-12-10 14:36:50|735329.4|734329.4|735279.2|734279.2|735352|734352|735269.5|734269.5|37
1639147020000|2021-12-10 14:37:00|735264|734264|735246.8|734246.8|735749.6|734276|735232.5|733744.5|33
1639147030000|2021-12-10 14:37:10|735267.5|734267.5|735248.5|734248.5|735744.1|734267.5|735247.5|733744.1|29
1639147040000|2021-12-10 14:37:20|735255.2|734255.2|735146.1|734146.1|735700.1|734255.2|735142.1|733697.1|37
1639147050000|2021-12-10 14:37:30|735151.8|734151.8|735199.9|734199.9|735707.8|734218.8|735150.9|733707.8|25
1639147060000|2021-12-10 14:37:40|735199.5|734199.5|735241.2|734241.2|735721.1|734241.2|735199.5|733718|30
1639147070000|2021-12-10 14:37:50|735242.3|734242.3|735205|734205|735244|734244|735173.3|734173.3|32
1639147080000|2021-12-10 14:38:00|735201.4|734201.4|735256.1|734256.1|735785.1|734303.2|735199.3|733737|33
1639147090000|2021-12-10 14:38:10|735257.8|734257.8|735282|734282|735282.8|734282.8|735217.6|734217.6|33
1639147100000|2021-12-10 14:38:20|735274.2|734274.2|735236.7|734236.7|735753.6|734274.2|735221.4|733753.4|32
1639147110000|2021-12-10 14:38:30|735238.7|734238.7|735226.7|734226.7|735752.8|734264.3|735223.9|733752.8|32
1639147120000|2021-12-10 14:38:40|735224.6|734224.6|735222.9|734222.9|735231.8|734231.8|735211.6|734211.6|20
1639147130000|2021-12-10 14:38:50|735215.6|734215.6|735197.5|734197.5|735224.9|734224.9|735186.3|734186.3|21
1639147140000|2021-12-10 14:39:00|735198.1|734198.1|735201.8|734201.8|735210.6|734210.6|735195.6|734195.6|36
1639147150000|2021-12-10 14:39:10|735201.6|734201.6|735150.8|734150.8|735201.6|734201.6|735141.9|734141.9|30
1639147160000|2021-12-10 14:39:20|735154.1|734154.1|735145.4|734145.4|735169.9|734169.9|735118.4|734118.4|38
1639147170000|2021-12-10 14:39:30|735150.9|734150.9|735237.1|734237.1|735257.6|734257.6|735150.9|734150.9|33
1639147180000|2021-12-10 14:39:40|735239.4|734239.4|735241.2|734241.2|735251.4|734251.4|735210.9|734210.9|35
1639147190000|2021-12-10 14:39:50|735242.3|734242.3|735305.1|734305.1|735313.3|734313.3|735241.8|734241.8|31
1639147200000|2021-12-10 14:40:00|735299.7|734299.7|735305.8|734305.8|735317.6|734317.6|735278|734278|34
1639147210000|2021-12-10 14:40:10|735304.2|734304.2|735310.7|734310.7|735323.5|734323.5|735295.7|734295.7|25
1639147220000|2021-12-10 14:40:20|735309.3|734309.3|735303.5|734303.5|735315.3|734315.3|735297.4|734297.4|24
1639147230000|2021-12-10 14:40:30|735312.3|734312.3|735298.8|734298.8|735312.3|734312.3|735267.4|734267.4|34
1639147240000|2021-12-10 14:40:40|735294.8|734294.8|735182.2|734182.2|735296.3|734296.3|735175.2|734175.2|29
1639147250000|2021-12-10 14:40:50|735171.9|734171.9|735153.5|734153.5|735179.7|734179.7|735139.3|734139.3|30
1639147260000|2021-12-10 14:41:00|735153.9|734153.9|735133.1|734133.1|735153.9|734153.9|735120.7|734120.7|36
1639147270000|2021-12-10 14:41:10|735137.7|734137.7|735198.5|734198.5|735650.5|734198.5|735132.8|733650.5|38
1639147280000|2021-12-10 14:41:20|735198.2|734198.2|735278.5|734278.5|735283.2|734283.2|735197.4|734197.4|36
1639147290000|2021-12-10 14:41:30|735276.1|734276.1|735257.3|734257.3|735279.8|734279.8|735245.9|734245.9|28
1639147300000|2021-12-10 14:41:40|735250.5|734250.5|735230.6|734230.6|735263.4|734263.4|735222.3|734222.3|31
1639147310000|2021-12-10 14:41:50|735235.1|734235.1|735244|734244|735250.8|734250.8|735205.8|734205.8|36
1639147320000|2021-12-10 14:42:00|735244.8|734244.8|735291.9|734291.9|735292.5|734292.5|735239.4|734239.4|36
1639147330000|2021-12-10 14:42:10|735293.1|734293.1|735293.5|734293.5|735328.6|734328.6|735292.9|734292.9|36
1639147340000|2021-12-10 14:42:20|735308.6|734308.6|735352|734352|735352|734352|735306|734306|30
1639147350000|2021-12-10 14:42:30|735354.6|734354.6|735389.2|734389.2|735398.3|734398.3|735354.6|734354.6|36
1639147360000|2021-12-10 14:42:40|735389.5|734389.5|735382.9|734382.9|735396.8|734396.8|735382.9|734382.9|32
1639147370000|2021-12-10 14:42:50|735382.1|734382.1|735533.8|734533.8|735553.7|734553.7|735382.1|734382.1|34
1639147380000|2021-12-10 14:43:00|735542.6|734542.6|735541.3|734541.3|736047.8|734562|735496.3|734047.8|34
1639147390000|2021-12-10 14:43:10|735543.3|734543.3|735557.5|734557.5|735557.5|734557.5|735541.2|734541.2|25
1639147400000|2021-12-10 14:43:20|735562.4|734562.4|735576|734576|735580.6|734580.6|735562.2|734562.2|34
1639147410000|2021-12-10 14:43:30|735567.3|734567.3|735575.3|734575.3|735580.8|734580.8|735551.8|734551.8|28
1639147420000|2021-12-10 14:43:40|735573.2|734573.2|735578.7|734578.7|735583.5|734583.5|735565|734565|21
1639147430000|2021-12-10 14:43:50|735584.1|734584.1|735552.9|734552.9|735584.1|734584.1|735547|734547|28
1639147440000|2021-12-10 14:44:00|735507|734507|735562|734562|735579.3|734579.3|735507|734507|30
1639147450000|2021-12-10 14:44:10|735562.3|734562.3|735588.5|734588.5|735612.9|734612.9|735556.4|734556.4|25
1639147460000|2021-12-10 14:44:20|735589|734589|735595|734595|735597.7|734597.7|735586|734586|25
1639147470000|2021-12-10 14:44:30|735596.9|734596.9|735588.7|734588.7|735622|734622|735575.5|734575.5|27
1639147480000|2021-12-10 14:44:40|735601.9|734601.9|735597.3|734597.3|735601.9|734601.9|735577.2|734577.2|25
1639147490000|2021-12-10 14:44:50|735606.4|734606.4|735603.7|734603.7|735615.1|734615.1|735592.8|734592.8|31
1639147500000|2021-12-10 14:45:00|735599.5|734599.5|735606.7|734606.7|735611.8|734611.8|735597.5|734597.5|24
1639147510000|2021-12-10 14:45:10|735614.3|734614.3|735402|734402|735621.1|734621.1|735384.5|734384.5|33
1639147520000|2021-12-10 14:45:20|735396.3|734396.3|735529.7|734529.7|735555.7|734555.7|735391.1|734391.1|34
1639147530000|2021-12-10 14:45:30|735545.7|734545.7|735606.3|734606.3|735640.9|734640.9|735545.7|734545.7|34
1639147540000|2021-12-10 14:45:40|735599.6|734599.6|735726.2|734726.2|735726.2|734726.2|735599.6|734599.6|34
1639147550000|2021-12-10 14:45:50|735725.7|734725.7|735800.4|734800.4|735800.4|734800.4|735725.7|734725.7|35
1639147560000|2021-12-10 14:46:00|735799.7|734799.7|735804.4|734804.4|735824.3|734824.3|735795.4|734795.4|33
1639147570000|2021-12-10 14:46:10|735816.9|734816.9|735801.1|734801.1|735816.9|734816.9|735800.2|734800.2|30
1639147580000|2021-12-10 14:46:20|735792.3|734792.3|735767.9|734767.9|735800.8|734800.8|735745.1|734745.1|35
1639147590000|2021-12-10 14:46:30|735769.4|734769.4|735788.5|734788.5|735788.5|734788.5|735763.6|734763.6|29
1639147600000|2021-12-10 14:46:40|735787.6|734787.6|735756.6|734756.6|735798.6|734798.6|735756.6|734756.6|24
1639147610000|2021-12-10 14:46:50|735758|734758|735760.1|734760.1|735769|734769|735729.4|734729.4|33
1639147620000|2021-12-10 14:47:00|735765.1|734765.1|735759.4|734759.4|735777.2|734777.2|735756.6|734756.6|33
1639147630000|2021-12-10 14:47:10|735761.2|734761.2|735700|734700|735778.2|734778.2|735698.6|734698.6|38
1639147640000|2021-12-10 14:47:20|735704.2|734704.2|735699.6|734699.6|735710|734710|735697.7|734697.7|19
1639147650000|2021-12-10 14:47:30|735697.8|734697.8|735754.1|734754.1|735786.7|734786.7|735697.1|734697.1|35
1639147660000|2021-12-10 14:47:40|735749.6|734749.6|735743.7|734743.7|735782.1|734782.1|735738.4|734738.4|32
1639147670000|2021-12-10 14:47:50|735748.8|734748.8|735780|734780|735792.7|734792.7|735745.8|734745.8|25
1639147680000|2021-12-10 14:48:00|735790.5|734790.5|735786.7|734786.7|735803.1|734803.1|735776.5|734776.5|34
1639147690000|2021-12-10 14:48:10|735789.8|734789.8|735989.9|734989.9|735989.9|734989.9|735789.8|734789.8|33
1639147700000|2021-12-10 14:48:20|735985.2|734985.2|736023.6|735023.6|736029.5|735029.5|735985.2|734985.2|31
1639147710000|2021-12-10 14:48:30|736013.6|735013.6|736022.5|735022.5|736026.9|735026.9|736002|735002|28
1639147720000|2021-12-10 14:48:40|736026.9|735026.9|736027.7|735027.7|736041.8|735041.8|736021.4|735021.4|24
1639147730000|2021-12-10 14:48:50|736049.7|735049.7|736068.5|735068.5|736070.1|735070.1|736033.8|735033.8|28
1639147740000|2021-12-10 14:49:00|736068.6|735068.6|736212.5|735212.5|736212.6|735212.6|736052.9|735052.9|38
1639147750000|2021-12-10 14:49:10|736210.2|735210.2|736208.4|735208.4|736231|735231|736191.5|735191.5|29
1639147760000|2021-12-10 14:49:20|736212.9|735212.9|736202|735202|736226.5|735226.5|736200.8|735200.8|35
1639147770000|2021-12-10 14:49:30|736207|735207|736210.6|735210.6|736221.3|735221.3|736197.4|735197.4|34
1639147780000|2021-12-10 14:49:40|736210.8|735210.8|736206.9|735206.9|736221.9|735221.9|736181|735181|28
1639147790000|2021-12-10 14:49:50|736203.3|735203.3|736167.9|735167.9|736221.8|735221.8|736165.2|735165.2|34
1639147800000|2021-12-10 14:50:00|736175.8|735175.8|736185.3|735185.3|736221|735221|736174.3|735174.3|39
1639147810000|2021-12-10 14:50:10|736184.8|735184.8|736216.4|735216.4|736246.1|735246.1|736173|735173|33
1639147820000|2021-12-10 14:50:20|736217.3|735217.3|736159.2|735159.2|736225.7|735225.7|736151.1|735151.1|36
1639147830000|2021-12-10 14:50:30|736161.2|735161.2|736164.2|735164.2|736172.6|735172.6|736157.2|735157.2|33
1639147840000|2021-12-10 14:50:40|736162.4|735162.4|736148.5|735148.5|736164.5|735164.5|736138.9|735138.9|36
1639147850000|2021-12-10 14:50:50|736144.1|735144.1|736125|735125|736144.1|735144.1|736101|735101|33
1639147860000|2021-12-10 14:51:00|736096.5|735096.5|736071.7|735071.7|736144.6|735144.6|736065.8|735065.8|38
1639147870000|2021-12-10 14:51:10|736066.7|735066.7|735905.7|734905.7|736077.2|735077.2|735905.7|734905.7|40
1639147880000|2021-12-10 14:51:20|735927.7|734927.7|735949.8|734949.8|735949.8|734949.8|735915.5|734915.5|38
1639147890000|2021-12-10 14:51:30|735944.2|734944.2|735888.9|734888.9|735952.8|734952.8|735881.1|734881.1|34
1639147900000|2021-12-10 14:51:40|735890.3|734890.3|735865.5|734865.5|735890.3|734890.3|735839.1|734839.1|35
1639147910000|2021-12-10 14:51:50|735864.6|734864.6|735764.8|734764.8|735885.6|734885.6|735764.8|734764.8|35
1639147920000|2021-12-10 14:52:00|735767.6|734767.6|735780.4|734780.4|735791.3|734791.3|735751.7|734751.7|38
1639147930000|2021-12-10 14:52:10|735781.6|734781.6|735715.7|734715.7|735809.1|734809.1|735692.4|734692.4|37
1639147940000|2021-12-10 14:52:20|735715.5|734715.5|735667.2|734667.2|735769.1|734769.1|735656.6|734656.6|36
1639147950000|2021-12-10 14:52:30|735666.9|734666.9|735748.2|734748.2|735806.5|734806.5|735652.6|734652.6|37
1639147960000|2021-12-10 14:52:40|735751.9|734751.9|735656.5|734656.5|735751.9|734751.9|735608.7|734608.7|37
1639147970000|2021-12-10 14:52:50|735656.8|734656.8|735613.4|734613.4|735661.3|734661.3|735612|734612|32
1639147980000|2021-12-10 14:53:00|735614.2|734614.2|735482.2|734482.2|735639.6|734639.6|735477|734477|32
1639147990000|2021-12-10 14:53:10|735485.2|734485.2|735536.3|734536.3|735541.7|734541.7|735481.1|734481.1|35
1639148000000|2021-12-10 14:53:20|735529.2|734529.2|735496.7|734496.7|735556.4|734556.4|735496.7|734496.7|28
1639148010000|2021-12-10 14:53:30|735496|734496|735502.3|734502.3|735502.3|734502.3|735488.7|734488.7|23
1639148020000|2021-12-10 14:53:40|735497.3|734497.3|735468.6|734468.6|735497.3|734497.3|735467.3|734467.3|24
1639148030000|2021-12-10 14:53:50|735467.6|734467.6|735464.4|734464.4|735478|734478|735460|734460|24
1639148040000|2021-12-10 14:54:00|735471.2|734471.2|735423.7|734423.7|735477.5|734477.5|735400.8|734400.8|30
1639148050000|2021-12-10 14:54:10|735423.3|734423.3|735423.7|734423.7|735427.1|734427.1|735396.5|734396.5|29
1639148060000|2021-12-10 14:54:20|735436|734436|735427.2|734427.2|735471.8|734471.8|735427.2|734427.2|33
1639148070000|2021-12-10 14:54:30|735424.1|734424.1|735426|734426|735450.8|734450.8|735415.4|734415.4|30
1639148080000|2021-12-10 14:54:40|735436|734436|735441|734441|735446.7|734446.7|735426.9|734426.9|23
1639148090000|2021-12-10 14:54:50|735436.6|734436.6|735462.4|734462.4|735462.4|734462.4|735436.6|734436.6|21
1639148100000|2021-12-10 14:55:00|735465.7|734465.7|735475.1|734475.1|735511|734511|735458.2|734458.2|37
1639148110000|2021-12-10 14:55:10|735477.2|734477.2|735428.6|734428.6|735479.6|734479.6|735415.9|734415.9|31
1639148120000|2021-12-10 14:55:20|735429.2|734429.2|735432.3|734432.3|735436|734436|735417.6|734417.6|29
1639148130000|2021-12-10 14:55:30|735433.6|734433.6|735488.2|734488.2|735501|734501|735433.6|734433.6|29
1639148140000|2021-12-10 14:55:40|735492.4|734492.4|735502.2|734502.2|735513.6|734513.6|735492.4|734492.4|21
1639148150000|2021-12-10 14:55:50|735503.5|734503.5|735504.4|734504.4|735507.1|734507.1|735485.3|734485.3|24
1639148160000|2021-12-10 14:56:00|735498.9|734498.9|735360.9|734360.9|735500.3|734500.3|735360.9|734360.9|32
1639148170000|2021-12-10 14:56:10|735366.2|734366.2|735375.5|734375.5|735378.8|734378.8|735364.2|734364.2|22
1639148180000|2021-12-10 14:56:20|735379.5|734379.5|735427.5|734427.5|735436.2|734436.2|735377|734377|32
1639148190000|2021-12-10 14:56:30|735407.9|734407.9|735383.8|734383.8|735420.7|734420.7|735377.1|734377.1|36
1639148200000|2021-12-10 14:56:40|735385.9|734385.9|735375.8|734375.8|735418.2|734418.2|735375.8|734375.8|30
1639148210000|2021-12-10 14:56:50|735370.4|734370.4|735350.1|734350.1|735370.4|734370.4|735340.5|734340.5|26
1639148220000|2021-12-10 14:57:00|735355|734355|735338.4|734338.4|735376.9|734376.9|735336.4|734336.4|31
1639148230000|2021-12-10 14:57:10|735340|734340|735364.1|734364.1|735380.2|734380.2|735340|734340|28
1639148240000|2021-12-10 14:57:20|735367.8|734367.8|735354.9|734354.9|735367.8|734367.8|735338.2|734338.2|30
1639148250000|2021-12-10 14:57:30|735372.2|734372.2|735373.1|734373.1|735378.8|734378.8|735360.6|734360.6|34
1639148260000|2021-12-10 14:57:40|735374|734374|735386.2|734386.2|735404.6|734404.6|735372.7|734372.7|32
1639148270000|2021-12-10 14:57:50|735381.2|734381.2|735356.6|734356.6|735396.5|734396.5|735356.6|734356.6|33
1639148280000|2021-12-10 14:58:00|735344.9|734344.9|735363.5|734363.5|735414.5|734414.5|735344.1|734344.1|36
1639148290000|2021-12-10 14:58:10|735358.8|734358.8|735360.9|734360.9|735367.6|734367.6|735340.6|734340.6|26
1639148300000|2021-12-10 14:58:20|735361.1|734361.1|735347.8|734347.8|735361.1|734361.1|735347.8|734347.8|23
1639148310000|2021-12-10 14:58:30|735350.4|734350.4|735359.1|734359.1|735376.7|734376.7|735338.8|734338.8|33
1639148320000|2021-12-10 14:58:40|735355.9|734355.9|735286.9|734286.9|735384.4|734384.4|735266.2|734266.2|31
1639148330000|2021-12-10 14:58:50|735302.2|734302.2|735322.4|734322.4|735322.4|734322.4|735288.5|734288.5|25
1639148340000|2021-12-10 14:59:00|735322.2|734322.2|735346.5|734346.5|735360.6|734360.6|735280.1|734280.1|33
1639148350000|2021-12-10 14:59:10|735350.5|734350.5|735356.2|734356.2|735357|734357|735335|734335|23
1639148360000|2021-12-10 14:59:20|735355.9|734355.9|735348.4|734348.4|735384|734384|735336.3|734336.3|29
1639148370000|2021-12-10 14:59:30|735345.8|734345.8|735840.3|733840.3|735840.3|734352.2|735311.7|733822.1|28
1639148380000|2021-12-10 14:59:40|735837.9|733837.9|735861.7|733861.7|735873|733873|735824|733824|31
1639148390000|2021-12-10 14:59:50|735880.5|733880.5|735936.2|733936.2|735961.1|733961.1|735872.4|733872.4|31
1639148400000|2021-12-10 15:00:00|735971.4|733971.4|736063.6|734063.6|736067.3|734523.6|735523.6|733961|32
1639148410000|2021-12-10 15:00:10|736072.7|734072.7|736153.9|734153.9|736187.7|734687|735675.7|734056|31
1639148420000|2021-12-10 15:00:20|736175.4|734175.4|736170.9|734170.9|736216|734697.6|735649.5|734113.9|40
1639148430000|2021-12-10 15:00:30|736207.7|734207.7|735661.5|734661.5|736207.7|734710.9|735613.8|734120.6|32
1639148440000|2021-12-10 15:00:40|735646.8|734646.8|735673.7|734673.7|736153.9|734687|735631.3|734153.9|38
1639148450000|2021-12-10 15:00:50|735673|734673|735626.2|734626.2|736144.9|734683.2|735618|734121.4|28
1639148460000|2021-12-10 15:01:00|735623.7|734623.7|735735.6|734735.6|736222.7|734749.5|735616.4|734213.8|36
1639148470000|2021-12-10 15:01:10|735744.8|734744.8|735696.1|734696.1|736243.1|734750.3|735692.4|734218.9|36
1639148480000|2021-12-10 15:01:20|735695.8|734695.8|735705.9|734705.9|735738.6|734738.6|735687.7|734687.7|35
1639148490000|2021-12-10 15:01:30|735708.6|734708.6|736241.5|734241.5|736241.5|734758.5|735699.4|734241.5|32
1639148500000|2021-12-10 15:01:40|736251.8|734251.8|735514.4|734514.4|736251.8|734782.5|735514.4|734076.1|34
1639148510000|2021-12-10 15:01:50|735526.6|734526.6|735401.8|734401.8|736008.5|734552.9|735378.4|733952.4|35
1639148520000|2021-12-10 15:02:00|735384.5|734384.5|735485.5|734485.5|735975.1|734487|735384.5|733937.2|38
1639148530000|2021-12-10 15:02:10|735479.5|734479.5|735509.7|734509.7|736021.4|734528.1|735431.1|734011.5|30
1639148540000|2021-12-10 15:02:20|735508.4|734508.4|735549.3|734549.3|735559.3|734559.3|735506.2|734506.2|31
1639148550000|2021-12-10 15:02:30|735550.6|734550.6|735578.1|734578.1|735583.4|734583.4|735515.3|734515.3|21
1639148560000|2021-12-10 15:02:40|735575.7|734575.7|735545.7|734545.7|735583.6|734583.6|735534.2|734534.2|18
1639148570000|2021-12-10 15:02:50|735560|734560|735596.1|734596.1|735614.2|734614.2|735542.3|734542.3|21
1639148580000|2021-12-10 15:03:00|735606.4|734606.4|735670.6|734670.6|735675.7|734675.7|735552.2|734552.2|26
1639148590000|2021-12-10 15:03:10|735674.1|734674.1|735696.8|734696.8|735703.9|734703.9|735641.9|734641.9|28
1639148600000|2021-12-10 15:03:20|735716.5|734716.5|735721.5|734721.5|735740|734740|735674.2|734674.2|29
1639148610000|2021-12-10 15:03:30|735722.9|734722.9|735737.6|734737.6|735758.3|734758.3|735656.9|734656.9|31
1639148620000|2021-12-10 15:03:40|735739.2|734739.2|735669.2|734669.2|735739.2|734739.2|735651.3|734651.3|35
1639148630000|2021-12-10 15:03:50|735663.6|734663.6|735697.9|734697.9|735706.2|734706.2|735644.7|734644.7|34
1639148640000|2021-12-10 15:04:00|735707.6|734707.6|735712.2|734712.2|735762.6|734762.6|735698.1|734698.1|35
1639148650000|2021-12-10 15:04:10|735711.6|734711.6|735695.6|734695.6|735712.5|734712.5|735695.6|734695.6|21
1639148660000|2021-12-10 15:04:20|735696.8|734696.8|735704|734704|735718.8|734718.8|735690.4|734690.4|31
1639148670000|2021-12-10 15:04:30|735695.4|734695.4|735703|734703|735720.4|734720.4|735664.2|734664.2|29
1639148680000|2021-12-10 15:04:40|735693|734693|735602.2|734602.2|735703|734703|735574|734574|29
1639148690000|2021-12-10 15:04:50|735603.9|734603.9|735538.9|734538.9|735639.7|734639.7|735530.9|734530.9|39
1639148700000|2021-12-10 15:05:00|735526.7|734526.7|735560|734560|735579|734579|735513.5|734513.5|35
1639148710000|2021-12-10 15:05:10|735565.8|734565.8|735593.4|734593.4|735655.9|734655.9|735558.7|734558.7|34
1639148720000|2021-12-10 15:05:20|735580.8|734580.8|735584.4|734584.4|735594.9|734594.9|735553.5|734553.5|33
1639148730000|2021-12-10 15:05:30|735586.3|734586.3|735609.4|734609.4|735627.1|734627.1|735570.2|734570.2|37
1639148740000|2021-12-10 15:05:40|735624.8|734624.8|735641.6|734641.6|735641.6|734641.6|735589.4|734589.4|30
1639148750000|2021-12-10 15:05:50|735640.5|734640.5|735593.6|734593.6|735640.6|734640.6|735589.7|734589.7|37
1639148760000|2021-12-10 15:06:00|735583.4|734583.4|735590.6|734590.6|735603.1|734603.1|735542.3|734542.3|36
1639148770000|2021-12-10 15:06:10|735590.2|734590.2|735612.4|734612.4|735612.4|734612.4|735554.6|734554.6|31
1639148780000|2021-12-10 15:06:20|735619.6|734619.6|735598.5|734598.5|735619.6|734619.6|735578|734578|31
1639148790000|2021-12-10 15:06:30|735604.8|734604.8|735349.2|734349.2|735786.8|734605.9|735316.2|733785.5|32
1639148800000|2021-12-10 15:06:40|735351.7|734351.7|735325.8|734325.8|735360.5|734360.5|735306.6|734306.6|35
1639148810000|2021-12-10 15:06:50|735327.4|734327.4|735374.6|734374.6|735374.6|734374.6|735311.9|734311.9|28
1639148820000|2021-12-10 15:07:00|735389.5|734389.5|735366.2|734366.2|735462.1|734462.1|735339|734339|39
1639148830000|2021-12-10 15:07:10|735265.6|734265.6|735321.1|734321.1|735321.1|734321.1|735240.5|734240.5|34
1639148840000|2021-12-10 15:07:20|735314.2|734314.2|735236.6|734236.6|735332.5|734332.5|735236.6|734236.6|33
1639148850000|2021-12-10 15:07:30|735235.1|734235.1|735230.4|734230.4|735248.7|734248.7|735208|734208|33
1639148860000|2021-12-10 15:07:40|735243|734243|735223.7|734223.7|735256.6|734256.6|735214.8|734214.8|30
1639148870000|2021-12-10 15:07:50|735218.6|734218.6|735179.3|734179.3|735224.5|734224.5|735174.1|734174.1|29
1639148880000|2021-12-10 15:08:00|735172.7|734172.7|735176.5|734176.5|735179.3|734179.3|735165.1|734165.1|32
1639148890000|2021-12-10 15:08:10|735176.9|734176.9|734978.9|733978.9|735195.4|734195.4|734974.4|733974.4|37
1639148900000|2021-12-10 15:08:20|734978|733978|734965.9|733965.9|734993.2|733993.2|734932.6|733932.6|33
1639148910000|2021-12-10 15:08:30|734967.7|733967.7|734981.6|733981.6|734981.6|733981.6|734949.6|733949.6|31
1639148920000|2021-12-10 15:08:40|734964.5|733964.5|734981.7|733981.7|734989.3|733989.3|734964.5|733964.5|17
1639148930000|2021-12-10 15:08:50|734981.4|733981.4|734924.2|733924.2|734981.4|733981.4|734911.5|733911.5|29
1639148940000|2021-12-10 15:09:00|734935|733935|734945|733945|734945|733945|734882.6|733882.6|26
1639148950000|2021-12-10 15:09:10|734950|733950|734924.8|733924.8|734950.9|733950.9|734904.5|733904.5|33
1639148960000|2021-12-10 15:09:20|734921.9|733921.9|734852.4|733852.4|734921.9|733921.9|734843.1|733843.1|31
1639148970000|2021-12-10 15:09:30|734851.8|733851.8|734710.4|733710.4|734851.8|733851.8|734686|733686|29
1639148980000|2021-12-10 15:09:40|734672.4|733672.4|734739.7|733739.7|734745.1|733745.1|734672.4|733672.4|37
1639148990000|2021-12-10 15:09:50|734740|733740|734818.1|733818.1|734832.2|733832.2|734734.2|733734.2|33
1639149000000|2021-12-10 15:10:00|734820.1|733820.1|734918.1|733918.1|734939.4|733939.4|734801.8|733801.8|36
1639149010000|2021-12-10 15:10:10|734918.4|733918.4|734872.4|733872.4|734931.8|733931.8|734849.1|733849.1|34
1639149020000|2021-12-10 15:10:20|734885.5|733885.5|734840|733840|734885.5|733885.5|734807.4|733807.4|37
1639149030000|2021-12-10 15:10:30|734848.2|733848.2|734895.9|733895.9|734905.6|733905.6|734827.5|733827.5|32
1639149040000|2021-12-10 15:10:40|734877|733877|734945.8|733945.8|734949.7|733949.7|734871.5|733871.5|28
1639149050000|2021-12-10 15:10:50|734945|733945|734986.3|733986.3|734987.2|733987.2|734945|733945|28
1639149060000|2021-12-10 15:11:00|734983.8|733983.8|734988.5|733988.5|734989.1|733989.1|734969.7|733969.7|27
1639149070000|2021-12-10 15:11:10|734993.8|733993.8|735145.2|734145.2|735155.1|734155.1|734986.8|733986.8|32
1639149080000|2021-12-10 15:11:20|735147.1|734147.1|735149.4|734149.4|735154.6|734154.6|735139|734139|32
1639149090000|2021-12-10 15:11:30|735151.2|734151.2|735142.7|734142.7|735154|734154|735138|734138|24
1639149100000|2021-12-10 15:11:40|735143.1|734143.1|735115.5|734115.5|735154.2|734154.2|735113.5|734113.5|19
1639149110000|2021-12-10 15:11:50|735114.5|734114.5|735138|734138|735153.3|734153.3|735114.5|734114.5|31
1639149120000|2021-12-10 15:12:00|735136|734136|735150.1|734150.1|735164.2|734164.2|735121.4|734121.4|35
1639149130000|2021-12-10 15:12:10|735155.5|734155.5|734857.3|733857.3|735159|734159|734817.5|733817.5|38
1639149140000|2021-12-10 15:12:20|734875.8|733875.8|734875.2|733875.2|734908.8|733908.8|734840.9|733840.9|35
1639149150000|2021-12-10 15:12:30|734856.5|733856.5|734837.3|733837.3|734878.5|733878.5|734832.4|733832.4|26
1639149160000|2021-12-10 15:12:40|734852.5|733852.5|734859.7|733859.7|734859.7|733859.7|734824.8|733824.8|27
1639149170000|2021-12-10 15:12:50|734850.9|733850.9|734862.3|733862.3|734865.4|733865.4|734850.9|733850.9|21
1639149180000|2021-12-10 15:13:00|734860.3|733860.3|734868.1|733868.1|734868.4|733868.4|734821|733821|25
1639149190000|2021-12-10 15:13:10|734861|733861|734864.8|733864.8|734870.8|733870.8|734858.1|733858.1|27
1639149200000|2021-12-10 15:13:20|734863.3|733863.3|734857.3|733857.3|734875|733875|734855.7|733855.7|28
1639149210000|2021-12-10 15:13:30|734848.5|733848.5|734845.2|733845.2|734853.9|733853.9|734837.6|733837.6|25
1639149220000|2021-12-10 15:13:40|734846.1|733846.1|734850.1|733850.1|734856.7|733856.7|734838.5|733838.5|23
1639149230000|2021-12-10 15:13:50|734849.8|733849.8|734810.6|733810.6|734852.3|733852.3|734804.8|733804.8|27
1639149240000|2021-12-10 15:14:00|734813.1|733813.1|734670.9|733670.9|734813.1|733813.1|734670.9|733670.9|30
1639149250000|2021-12-10 15:14:10|734700.3|733700.3|734652.9|733652.9|734700.3|733700.3|734647.8|733647.8|27
1639149260000|2021-12-10 15:14:20|734652.3|733652.3|734524.6|733524.6|734652.3|733652.3|734499.1|733499.1|26
1639149270000|2021-12-10 15:14:30|734523.1|733523.1|734482.5|733482.5|734534.8|733534.8|734458|733458|31
1639149280000|2021-12-10 15:14:40|734486|733486|734538|733538|734569.4|733569.4|734470.4|733470.4|33
1639149290000|2021-12-10 15:14:50|734555.4|733555.4|734516.2|733516.2|734555.4|733555.4|734514.9|733514.9|28
1639149300000|2021-12-10 15:15:00|734515.9|733515.9|734544.8|733544.8|734549.5|733549.5|734515.9|733515.9|38
1639149310000|2021-12-10 15:15:10|734539.3|733539.3|734672.5|733672.5|734677.1|733677.1|734536.1|733536.1|40
1639149320000|2021-12-10 15:15:20|734673.1|733673.1|734711|733711|734713.6|733713.6|734663.7|733663.7|33
1639149330000|2021-12-10 15:15:30|734710.7|733710.7|734642.7|733642.7|734710.7|733710.7|734629.9|733629.9|30
1639149340000|2021-12-10 15:15:40|734646.2|733646.2|734644.4|733644.4|734657.1|733657.1|734633.4|733633.4|31
1639149350000|2021-12-10 15:15:50|734649.5|733649.5|734616.4|733616.4|734659.6|733659.6|734616.4|733616.4|32
1639149360000|2021-12-10 15:16:00|734619.4|733619.4|734673.9|733673.9|734673.9|733673.9|734574.2|733574.2|37
1639149370000|2021-12-10 15:16:10|734652.1|733652.1|734451.9|733451.9|734681.6|733681.6|734451.9|733451.9|35
1639149380000|2021-12-10 15:16:20|734451.7|733451.7|734470.3|733470.3|734482.3|733482.3|734451.7|733451.7|30
1639149390000|2021-12-10 15:16:30|734476.4|733476.4|734933.5|732933.5|734935.7|733481.3|734466.7|732890.6|36
1639149400000|2021-12-10 15:16:40|734909.2|732909.2|734411.6|733411.6|734916.8|733412.8|734397.2|732882.5|31
1639149410000|2021-12-10 15:16:50|734405.9|733405.9|734872.5|732872.5|734872.5|733416|734353.1|732872.5|27
1639149420000|2021-12-10 15:17:00|734871.6|732871.6|734393.3|733393.3|734880.1|733393.3|734329.2|732866.5|33
1639149430000|2021-12-10 15:17:10|734347.2|733347.2|734196|733196|734665.3|733347.2|734163.9|732621.9|39
1639149440000|2021-12-10 15:17:20|734195.1|733195.1|734109.5|733109.5|734237.5|733237.5|734109.5|733109.5|31
1639149450000|2021-12-10 15:17:30|734119.4|733119.4|734133.9|733133.9|734133.9|733133.9|734097.8|733097.8|33
1639149460000|2021-12-10 15:17:40|734122|733122|734123.1|733123.1|734132|733132|734072|733072|29
1639149470000|2021-12-10 15:17:50|734117.4|733117.4|734063.2|733063.2|734123.1|733123.1|734051.6|733051.6|30
1639149480000|2021-12-10 15:18:00|734058.4|733058.4|734085.7|733085.7|734095|733095|734017.3|733017.3|37
1639149490000|2021-12-10 15:18:10|734082.9|733082.9|733993.5|732993.5|734093|733093|733977.3|732977.3|32
1639149500000|2021-12-10 15:18:20|733993.7|732993.7|733911.3|732911.3|734027.6|733027.6|733909.6|732909.6|29
1639149510000|2021-12-10 15:18:30|733912|732912|733949.5|732949.5|733992.5|732992.5|733911.3|732911.3|36
1639149520000|2021-12-10 15:18:40|733962.4|732962.4|733868.5|732868.5|734408.5|732990.4|733851.2|732408.5|33
1639149530000|2021-12-10 15:18:50|733871.9|732871.9|733882.6|732882.6|733942|732942|733858.5|732858.5|34
1639149540000|2021-12-10 15:19:00|733861.6|732861.6|733904.6|732904.6|733924.6|732924.6|733861.6|732861.6|33
1639149550000|2021-12-10 15:19:10|733904.4|732904.4|733743.1|732743.1|734302.4|732912.9|733738.2|732302.4|31
1639149560000|2021-12-10 15:19:20|733744.9|732744.9|733726.1|732726.1|733764.9|732764.9|733715.1|732715.1|30
1639149570000|2021-12-10 15:19:30|733719.3|732719.3|733718|732718|733734|732734|733703.4|732703.4|31
1639149580000|2021-12-10 15:19:40|733719.5|732719.5|733768.5|732768.5|733768.5|732768.5|733699.5|732699.5|30
1639149590000|2021-12-10 15:19:50|733765.2|732765.2|733915.5|732915.5|733915.5|732915.5|733750.1|732750.1|31
1639149600000|2021-12-10 15:20:00|733925|732925|733910|732910|733925|732925|733900.1|732900.1|30
1639149610000|2021-12-10 15:20:10|733905.6|732905.6|734283.9|732283.9|734359.7|732915|733797.5|732279.5|33
1639149620000|2021-12-10 15:20:20|734283.8|732283.8|733807.1|732807.1|734287.8|732820.8|733787.8|732281.6|29
1639149630000|2021-12-10 15:20:30|733788.4|732788.4|733777.4|732777.4|733812.6|732812.6|733771.9|732771.9|24
1639149640000|2021-12-10 15:20:40|733789.2|732789.2|733773.5|732773.5|733793.1|732793.1|733759.6|732759.6|24
1639149650000|2021-12-10 15:20:50|733786.1|732786.1|733808.8|732808.8|733819.6|732819.6|733775.9|732775.9|24
1639149660000|2021-12-10 15:21:00|733807|732807|733886.9|732886.9|734352.7|732887|733807|732352.7|31
1639149670000|2021-12-10 15:21:10|733887.1|732887.1|733883.7|732883.7|733917.6|732917.6|733877.2|732877.2|36
1639149680000|2021-12-10 15:21:20|733880.6|732880.6|733916.4|732916.4|733916.4|732916.4|733870.9|732870.9|16
1639149690000|2021-12-10 15:21:30|733917.4|732917.4|733907|732907|733931.5|732931.5|733896.3|732896.3|34
1639149700000|2021-12-10 15:21:40|733912|732912|733908.4|732908.4|733926.5|732926.5|733896.2|732896.2|33
1639149710000|2021-12-10 15:21:50|733897.6|732897.6|733889.7|732889.7|733907.7|732907.7|733866.5|732866.5|27
1639149720000|2021-12-10 15:22:00|733897.2|732897.2|733905.6|732905.6|733918.3|732918.3|733867|732867|35
1639149730000|2021-12-10 15:22:10|733913.1|732913.1|733910.2|732910.2|733933|732933|733903.6|732903.6|24
1639149740000|2021-12-10 15:22:20|733908.6|732908.6|733911.6|732911.6|733916.3|732916.3|733887|732887|27
1639149750000|2021-12-10 15:22:30|733910.4|732910.4|733894.1|732894.1|733920.2|732920.2|733894.1|732894.1|27
1639149760000|2021-12-10 15:22:40|733894.7|732894.7|733979.3|732979.3|734008.6|733008.6|733894.7|732894.7|34
1639149770000|2021-12-10 15:22:50|733984.4|732984.4|733986|732986|734004.8|733004.8|733978.8|732978.8|33
1639149780000|2021-12-10 15:23:00|733986.9|732986.9|734067.9|733067.9|734085.9|733085.9|733986.8|732986.8|37
1639149790000|2021-12-10 15:23:10|734054.8|733054.8|734047.9|733047.9|734071.7|733071.7|734039|733039|33
1639149800000|2021-12-10 15:23:20|734072.4|733072.4|734042.2|733042.2|734087.5|733087.5|734020.6|733020.6|36
1639149810000|2021-12-10 15:23:30|734026.2|733026.2|734102.5|733102.5|734102.5|733102.5|734026.2|733026.2|30
1639149820000|2021-12-10 15:23:40|734091.9|733091.9|734113.1|733113.1|734119.1|733119.1|734086.2|733086.2|29
1639149830000|2021-12-10 15:23:50|734120.1|733120.1|734231.2|733231.2|734246.3|733246.3|734120.1|733120.1|36
1639149840000|2021-12-10 15:24:00|734218|733218|734194.8|733194.8|734245.3|733245.3|734194.8|733194.8|36
1639149850000|2021-12-10 15:24:10|734193.9|733193.9|734145.9|733145.9|734198|733198|734143.4|733143.4|27
1639149860000|2021-12-10 15:24:20|734146.4|733146.4|734109.3|733109.3|734146.4|733146.4|734095.7|733095.7|33
1639149870000|2021-12-10 15:24:30|734109.4|733109.4|734105.7|733105.7|734117.7|733117.7|734101.4|733101.4|34
1639149880000|2021-12-10 15:24:40|734099.5|733099.5|734063.4|733063.4|734118.8|733118.8|734059.8|733059.8|32
1639149890000|2021-12-10 15:24:50|734078.7|733078.7|734109.2|733109.2|734111.2|733111.2|734062.6|733062.6|37
1639149900000|2021-12-10 15:25:00|734108.8|733108.8|734108.9|733108.9|734113|733113|734102.7|733102.7|32
1639149910000|2021-12-10 15:25:10|734107.2|733107.2|734154.4|733154.4|734154.4|733154.4|734107.2|733107.2|24
1639149920000|2021-12-10 15:25:20|734148.9|733148.9|734109.4|733109.4|734152.9|733152.9|734083.1|733083.1|28
1639149930000|2021-12-10 15:25:30|734109.9|733109.9|734066.8|733066.8|734111.2|733111.2|734055|733055|27
1639149940000|2021-12-10 15:25:40|734067.2|733067.2|734089.5|733089.5|734590|733090.2|734058.8|732590|30
1639149950000|2021-12-10 15:25:50|734090.7|733090.7|734185.5|733185.5|734192.3|733192.3|734090.7|733090.7|33
1639149960000|2021-12-10 15:26:00|734182.6|733182.6|734199.2|733199.2|734199.2|733199.2|734159.9|733159.9|27
1639149970000|2021-12-10 15:26:10|734198.5|733198.5|734225.5|733225.5|734227.1|733227.1|734196.4|733196.4|31
1639149980000|2021-12-10 15:26:20|734224|733224|734225.2|733225.2|734233|733233|734216.4|733216.4|33
1639149990000|2021-12-10 15:26:30|734221.7|733221.7|734197.7|733197.7|734230.4|733230.4|734191.2|733191.2|30
1639150000000|2021-12-10 15:26:40|734178.3|733178.3|734207|733207|734225|733225|734178.3|733178.3|30
1639150010000|2021-12-10 15:26:50|734229|733229|734215.3|733215.3|734229|733229|734214.2|733214.2|19
1639150020000|2021-12-10 15:27:00|734218|733218|734207.8|733207.8|734237.1|733237.1|734167.8|733167.8|27
1639150030000|2021-12-10 15:27:10|734200.7|733200.7|734213.3|733213.3|734213.3|733213.3|734193.9|733193.9|30
1639150040000|2021-12-10 15:27:20|734219.9|733219.9|734217.6|733217.6|734223.1|733223.1|734195.7|733195.7|20
1639150050000|2021-12-10 15:27:30|734210.7|733210.7|734156|733156|734222.4|733222.4|734133.5|733133.5|29
1639150060000|2021-12-10 15:27:40|734174.6|733174.6|734088.3|733088.3|734217.7|733217.7|734088.3|733088.3|34
1639150070000|2021-12-10 15:27:50|734086.3|733086.3|734069.8|733069.8|734091.9|733091.9|734041.8|733041.8|26
1639150080000|2021-12-10 15:28:00|734087.5|733087.5|734077.6|733077.6|734097.1|733097.1|734049.7|733049.7|20
1639150090000|2021-12-10 15:28:10|734084|733084|734183.8|733183.8|734184.2|733184.2|734084|733084|19
1639150100000|2021-12-10 15:28:20|734185.5|733185.5|734218|733218|734223.3|733223.3|734180.9|733180.9|30
1639150110000|2021-12-10 15:28:30|734217.2|733217.2|734196.3|733196.3|734220.8|733220.8|734191.3|733191.3|23
1639150120000|2021-12-10 15:28:40|734206.2|733206.2|734210.5|733210.5|734259.8|733259.8|734201.5|733201.5|26
1639150130000|2021-12-10 15:28:50|734207.4|733207.4|734211.4|733211.4|734229.1|733229.1|734195.2|733195.2|34
1639150140000|2021-12-10 15:29:00|734206.4|733206.4|734176.9|733176.9|734208.3|733208.3|734174.4|733174.4|28
1639150150000|2021-12-10 15:29:10|734181|733181|734082|733082|734181|733181|734069.1|733069.1|30
1639150160000|2021-12-10 15:29:20|734082.7|733082.7|734074.6|733074.6|734082.7|733082.7|734073.9|733073.9|20
1639150170000|2021-12-10 15:29:30|734071.8|733071.8|734036.1|733036.1|734085.4|733085.4|734024.3|733024.3|28
1639150180000|2021-12-10 15:29:40|734026.6|733026.6|734033.2|733033.2|734069.1|733069.1|734026.6|733026.6|26
1639150190000|2021-12-10 15:29:50|734037.9|733037.9|734032.8|733032.8|734039.6|733039.6|734025.5|733025.5|22
1639150200000|2021-12-10 15:30:00|734033.1|733033.1|734051.1|733051.1|734055|733055|734019|733019|34
1639150210000|2021-12-10 15:30:10|734048.8|733048.8|734050|733050|734059.9|733059.9|734041.7|733041.7|33
1639150220000|2021-12-10 15:30:20|734065.5|733065.5|734051.7|733051.7|734068.5|733068.5|734028.2|733028.2|30
1639150230000|2021-12-10 15:30:30|734048.3|733048.3|734062|733062|734062.2|733062.2|734047.5|733047.5|21
1639150240000|2021-12-10 15:30:40|734063.4|733063.4|734057.8|733057.8|734073.2|733073.2|734052.7|733052.7|32
1639150250000|2021-12-10 15:30:50|734063.1|733063.1|734081.8|733081.8|734108.2|733108.2|734056|733056|28
1639150260000|2021-12-10 15:31:00|734079.1|733079.1|734230|733230|734230|733230|734070|733070|20
1639150270000|2021-12-10 15:31:10|734275.2|733275.2|734410|733410|734410|733410|734275.2|733275.2|36
1639150280000|2021-12-10 15:31:20|734464.4|733464.4|734353.4|733353.4|734470.9|733470.9|734353.1|733353.1|33
1639150290000|2021-12-10 15:31:30|734346.7|733346.7|734515.2|733515.2|734522.6|733522.6|734343.4|733343.4|34
1639150300000|2021-12-10 15:31:40|734514.3|733514.3|734549|733549|734580.8|733580.8|734512.2|733512.2|30
1639150310000|2021-12-10 15:31:50|734557.1|733557.1|734567.3|733567.3|734607.6|733607.6|734546.3|733546.3|31
1639150320000|2021-12-10 15:32:00|734557.1|733557.1|734565.5|733565.5|734576.3|733576.3|734556|733556|21
1639150330000|2021-12-10 15:32:10|734570.2|733570.2|734561.2|733561.2|734587.6|733587.6|734561.2|733561.2|25
1639150340000|2021-12-10 15:32:20|734575.3|733575.3|734534.4|733534.4|734575.3|733575.3|734518.2|733518.2|32
1639150350000|2021-12-10 15:32:30|734534|733534|734532.6|733532.6|734537.9|733537.9|734507.4|733507.4|28
1639150360000|2021-12-10 15:32:40|734532.1|733532.1|734574.5|733574.5|734574.6|733574.6|734532.1|733532.1|21
1639150370000|2021-12-10 15:32:50|734570.7|733570.7|734577.1|733577.1|734591|733591|734570.1|733570.1|23
1639150380000|2021-12-10 15:33:00|734573.1|733573.1|734571.2|733571.2|734577.2|733577.2|734556.9|733556.9|29
1639150390000|2021-12-10 15:33:10|734570.9|733570.9|734583.2|733583.2|734593.4|733593.4|734570.6|733570.6|33
1639150400000|2021-12-10 15:33:20|734586.9|733586.9|734580.6|733580.6|734598.2|733598.2|734578|733578|32
1639150410000|2021-12-10 15:33:30|734581.1|733581.1|734611.3|733611.3|734611.3|733611.3|734569|733569|32
1639150420000|2021-12-10 15:33:40|734606.5|733606.5|734645.2|733645.2|734645.2|733645.2|734606.5|733606.5|31
1639150430000|2021-12-10 15:33:50|734639.9|733639.9|734690.8|733690.8|734718.8|733718.8|734637.5|733637.5|31
1639150440000|2021-12-10 15:34:00|734691.1|733691.1|734859.2|733859.2|734877.8|733877.8|734691.1|733691.1|34
1639150450000|2021-12-10 15:34:10|734850.2|733850.2|735000|734000|735024|734024|734850.2|733850.2|38
1639150460000|2021-12-10 15:34:20|734997.5|733997.5|734933|733933|734997.5|733997.5|734929.8|733929.8|29
1639150470000|2021-12-10 15:34:30|734928.4|733928.4|734970.3|733970.3|734970.3|733970.3|734928.1|733928.1|29
1639150480000|2021-12-10 15:34:40|734971.1|733971.1|734973.5|733973.5|734994.3|733994.3|734952.5|733952.5|29
1639150490000|2021-12-10 15:34:50|734980.4|733980.4|735009.3|734009.3|735025.7|734025.7|734970.8|733970.8|32
1639150500000|2021-12-10 15:35:00|735013.1|734013.1|735003.3|734003.3|735061.2|734061.2|734980.7|733980.7|34
1639150510000|2021-12-10 15:35:10|735002.9|734002.9|734961|733961|735002.9|734002.9|734954.3|733954.3|31
1639150520000|2021-12-10 15:35:20|734958.2|733958.2|734890.8|733890.8|734961.8|733961.8|734872.5|733872.5|31
1639150530000|2021-12-10 15:35:30|734885.6|733885.6|734956.6|733956.6|734956.6|733956.6|734866.5|733866.5|24
1639150540000|2021-12-10 15:35:40|734958.4|733958.4|734955.3|733955.3|734963.4|733963.4|734933.5|733933.5|28
1639150550000|2021-12-10 15:35:50|734957.5|733957.5|734973.9|733973.9|734976.2|733976.2|734957.5|733957.5|31
1639150560000|2021-12-10 15:36:00|734973.3|733973.3|734983.2|733983.2|734987|733987|734969.1|733969.1|34
1639150570000|2021-12-10 15:36:10|734978.2|733978.2|734973.6|733973.6|734983.4|733983.4|734971.5|733971.5|34
1639150580000|2021-12-10 15:36:20|734972.2|733972.2|734930.3|733930.3|734972.2|733972.2|734896.5|733896.5|32
1639150590000|2021-12-10 15:36:30|734928.6|733928.6|734944.4|733944.4|734944.9|733944.9|734919.9|733919.9|29
1639150600000|2021-12-10 15:36:40|734943|733943|734975|733975|734975.5|733975.5|734943|733943|26
1639150610000|2021-12-10 15:36:50|734974.6|733974.6|735007.1|734007.1|735025.9|734025.9|734960.3|733960.3|24
1639150620000|2021-12-10 15:37:00|735015.9|734015.9|735014.9|734014.9|735024.5|734024.5|734993.7|733993.7|34
1639150630000|2021-12-10 15:37:10|735013.6|734013.6|735041|734041|735041|734041|734999.4|733999.4|25
1639150640000|2021-12-10 15:37:20|735012|734012|735032|734032|735047.8|734047.8|735012|734012|32
1639150650000|2021-12-10 15:37:30|735028.7|734028.7|734977.6|733977.6|735048.5|734048.5|734977.6|733977.6|25
1639150660000|2021-12-10 15:37:40|734976.1|733976.1|735003.2|734003.2|735029.8|734029.8|734975.6|733975.6|29
1639150670000|2021-12-10 15:37:50|735004.5|734004.5|734966.8|733966.8|735007|734007|734964.2|733964.2|32
1639150680000|2021-12-10 15:38:00|734966.2|733966.2|734885.5|733885.5|734971.4|733971.4|734885.5|733885.5|34
1639150690000|2021-12-10 15:38:10|734885.8|733885.8|734946.9|733946.9|734970.1|733970.1|734866|733866|30
1639150700000|2021-12-10 15:38:20|734929.7|733929.7|734960.7|733960.7|734970.7|733970.7|734929.7|733929.7|20
1639150710000|2021-12-10 15:38:30|734957.2|733957.2|734947.7|733947.7|734970|733970|734947.7|733947.7|22
1639150720000|2021-12-10 15:38:40|734948.9|733948.9|734947.9|733947.9|734994.5|733994.5|734947.9|733947.9|26
1639150730000|2021-12-10 15:38:50|734931.8|733931.8|734896.7|733896.7|734945.3|733945.3|734891.7|733891.7|29
1639150740000|2021-12-10 15:39:00|734888.2|733888.2|734910.6|733910.6|734917.8|733917.8|734883.8|733883.8|34
1639150750000|2021-12-10 15:39:10|734907.4|733907.4|734927.3|733927.3|734931|733931|734907.4|733907.4|31
1639150760000|2021-12-10 15:39:20|734928.6|733928.6|734922.9|733922.9|734928.6|733928.6|734919.9|733919.9|16
1639150770000|2021-12-10 15:39:30|734923.1|733923.1|734922.4|733922.4|734930.5|733930.5|734922.4|733922.4|12
1639150780000|2021-12-10 15:39:40|734924.3|733924.3|734934.2|733934.2|734940|733940|734924.3|733924.3|26
1639150790000|2021-12-10 15:39:50|734933.4|733933.4|734921.2|733921.2|734939.5|733939.5|734919.1|733919.1|28
1639150800000|2021-12-10 15:40:00|734923.8|733923.8|734864.3|733864.3|734928.1|733928.1|734854.5|733854.5|33
1639150810000|2021-12-10 15:40:10|734855.1|733855.1|734824.4|733824.4|734855.1|733855.1|734761.5|733761.5|36
1639150820000|2021-12-10 15:40:20|734826|733826|734814.3|733814.3|734845.3|733845.3|734812.3|733812.3|33
1639150830000|2021-12-10 15:40:30|734815.7|733815.7|734814.2|733814.2|734835.2|733835.2|734811.5|733811.5|33
1639150840000|2021-12-10 15:40:40|734814.4|733814.4|734805.5|733805.5|734826.4|733826.4|734805.5|733805.5|15
1639150850000|2021-12-10 15:40:50|734805.9|733805.9|734672.6|733672.6|734809.4|733809.4|734670.2|733670.2|30
1639150860000|2021-12-10 15:41:00|734670.8|733670.8|734680.2|733680.2|734686.1|733686.1|734657.7|733657.7|31
1639150870000|2021-12-10 15:41:10|734680.7|733680.7|734680|733680|734742.3|733742.3|734680|733680|28
1639150880000|2021-12-10 15:41:20|734686.2|733686.2|734668.4|733668.4|734717.1|733717.1|734648.2|733648.2|28
1639150890000|2021-12-10 15:41:30|734668.7|733668.7|734695.9|733695.9|734697|733697|734643.2|733643.2|32
1639150900000|2021-12-10 15:41:40|734694.8|733694.8|734690.3|733690.3|734698|733698|734690.3|733690.3|14
1639150910000|2021-12-10 15:41:50|734689.9|733689.9|734687.8|733687.8|734693.3|733693.3|734687.5|733687.5|17
1639150920000|2021-12-10 15:42:00|734688|733688|734643.2|733643.2|734695.1|733695.1|734633.5|733633.5|20
1639150930000|2021-12-10 15:42:10|734638|733638|734658.4|733658.4|734658.4|733658.4|734633.9|733633.9|14
1639150940000|2021-12-10 15:42:20|734635.7|733635.7|734632.4|733632.4|734656.6|733656.6|734626.2|733626.2|18
1639150950000|2021-12-10 15:42:30|734620.1|733620.1|734713.7|733713.7|734713.7|733713.7|734607.7|733607.7|32
1639150960000|2021-12-10 15:42:40|734711|733711|734720.4|733720.4|734726.6|733726.6|734708.8|733708.8|37
1639150970000|2021-12-10 15:42:50|734720.6|733720.6|734562.4|733562.4|734721.5|733721.5|734539.8|733539.8|34
1639150980000|2021-12-10 15:43:00|734563.6|733563.6|734577.9|733577.9|735112.7|733610.5|734559|733112.7|29
1639150990000|2021-12-10 15:43:10|734577.4|733577.4|734581.7|733581.7|735108.5|733598.5|734571.1|733101.2|28
1639151000000|2021-12-10 15:43:20|734581.1|733581.1|734593.2|733593.2|734608.4|733608.4|734566.3|733566.3|21
1639151010000|2021-12-10 15:43:30|734592.8|733592.8|734652.5|733652.5|734653.3|733653.3|734592.8|733592.8|28
1639151020000|2021-12-10 15:43:40|734641.8|733641.8|734690.9|733690.9|734701.2|733701.2|734637|733637|28
1639151030000|2021-12-10 15:43:50|734690.7|733690.7|734632.3|733632.3|734699.1|733699.1|734621.8|733621.8|25
1639151040000|2021-12-10 15:44:00|734635.1|733635.1|734596.1|733596.1|734635.1|733635.1|734586.2|733586.2|27
1639151050000|2021-12-10 15:44:10|734595.7|733595.7|734579.7|733579.7|734597.6|733597.6|734568.9|733568.9|23
1639151060000|2021-12-10 15:44:20|734563.9|733563.9|734544.5|733544.5|734572.4|733572.4|734544.5|733544.5|26
1639151070000|2021-12-10 15:44:30|734548.9|733548.9|734533.7|733533.7|734563.1|733563.1|734522.5|733522.5|29
1639151080000|2021-12-10 15:44:40|734539.4|733539.4|734515.9|733515.9|734543|733543|734514.7|733514.7|27
1639151090000|2021-12-10 15:44:50|734539.1|733539.1|734580.7|733580.7|734602.3|733602.3|734508.1|733508.1|26
1639151100000|2021-12-10 15:45:00|734591.3|733591.3|734574.3|733574.3|734604.1|733604.1|734571.1|733571.1|20
1639151110000|2021-12-10 15:45:10|734576|733576|734629.1|733629.1|735079.1|733651.5|734569.7|733079.1|25
1639151120000|2021-12-10 15:45:20|734636.3|733636.3|735397.1|733397.1|735397.1|733878.8|734596.7|733322.5|29
1639151130000|2021-12-10 15:45:30|735398.8|733398.8|735610.9|733610.9|735638.5|733937.3|734895.2|733398.8|40
1639151140000|2021-12-10 15:45:40|735605.4|733605.4|735597|733597|735634.3|733634.3|735547.3|733547.3|32
1639151150000|2021-12-10 15:45:50|735614.6|733614.6|735609.5|733609.5|735651.5|733651.5|735563.9|733563.9|39
1639151160000|2021-12-10 15:46:00|735583.7|733583.7|735624.9|733624.9|735634.3|734103.8|735098.4|733583.7|26
1639151170000|2021-12-10 15:46:10|735135|734135|735225|734225|735626.7|734230.7|735114.5|733599.9|25
1639151180000|2021-12-10 15:46:20|735229.1|734229.1|735928.1|733928.1|735948.5|734345.2|735213.8|733737.2|35
1639151190000|2021-12-10 15:46:30|735935.3|733935.3|735658.2|733658.2|735935.3|733935.3|735574|733574|40
1639151200000|2021-12-10 15:46:40|735633.5|733633.5|735610.3|733610.3|735635.6|733635.6|735531.2|733531.2|30
1639151210000|2021-12-10 15:46:50|735596.6|733596.6|735590.2|733590.2|735640.2|733640.2|735590.2|733590.2|18
1639151220000|2021-12-10 15:47:00|735588.2|733588.2|735603.4|733603.4|735627|733627|735588.2|733588.2|25
1639151230000|2021-12-10 15:47:10|735605.5|733605.5|735089|734089|735624|734112.9|735085.7|733605.5|29
1639151240000|2021-12-10 15:47:20|735093.1|734093.1|735091.2|734091.2|735618.1|734107.3|735090|733588.9|24
1639151250000|2021-12-10 15:47:30|735099.1|734099.1|735650.5|733650.5|735650.5|734109|735085.8|733594.8|22
1639151260000|2021-12-10 15:47:40|735139.1|734139.1|735615.4|733615.4|735641.4|734139.1|735117.7|733602.5|31
1639151270000|2021-12-10 15:47:50|735610.4|733610.4|735623.6|733623.6|735638.8|734164.7|735164.7|733610.4|28
1639151280000|2021-12-10 15:48:00|735617.6|733617.6|735140.5|734140.5|735651|734163.9|735127.4|733614.1|31
1639151290000|2021-12-10 15:48:10|735139|734139|735121|734121|735630.1|734150.1|735119.3|733611.8|22
1639151300000|2021-12-10 15:48:20|735129.5|734129.5|735143.4|734143.4|735637|734174.5|735113.9|733618.2|21
1639151310000|2021-12-10 15:48:30|735151.4|734151.4|735637.5|733637.5|735658.5|734160.7|735121.7|733620|30
1639151320000|2021-12-10 15:48:40|735139.5|734139.5|735204.2|734204.2|735715.3|734215.4|735139.5|733685.8|24
1639151330000|2021-12-10 15:48:50|735210.4|734210.4|735785|733785|735812.1|734296.8|735188.6|733699.7|26
1639151340000|2021-12-10 15:49:00|735789.9|733789.9|735244.5|734244.5|735804.8|734311|735230|733784.3|30
1639151350000|2021-12-10 15:49:10|735267.6|734267.6|735269.9|734269.9|735271|734271|735243.7|734243.7|22
1639151360000|2021-12-10 15:49:20|735267.7|734267.7|735266|734266|735761.9|734267.7|735257.8|733755|24
1639151370000|2021-12-10 15:49:30|735261.1|734261.1|735251.5|734251.5|735268.4|734268.4|735241.5|734241.5|23
1639151380000|2021-12-10 15:49:40|735253.7|734253.7|735247.6|734247.6|735756.9|734270.1|735214.8|733733.7|28
1639151390000|2021-12-10 15:49:50|735235.6|734235.6|735240.7|734240.7|735745.7|734259|735221.9|733745.7|20
1639151400000|2021-12-10 15:50:00|735242.3|734242.3|735235.7|734235.7|735249.7|734249.7|735235.3|734235.3|19
1639151410000|2021-12-10 15:50:10|735238|734238|735236.9|734236.9|735245.7|734245.7|735234.3|734234.3|7
1639151420000|2021-12-10 15:50:20|735234.8|734234.8|735045.3|734045.3|735712.1|734244.8|735023.3|733549.4|28
1639151430000|2021-12-10 15:50:30|735056.4|734056.4|735152.5|734152.5|735667.5|734168.4|735049.6|733504.5|32
1639151440000|2021-12-10 15:50:40|735151.5|734151.5|735173.9|734173.9|735703.3|734173.9|735146.6|733675.1|22
1639151450000|2021-12-10 15:50:50|735157.5|734157.5|735195.2|734195.2|735697.3|734195.2|735154.8|733670.3|24
1639151460000|2021-12-10 15:51:00|735185.5|734185.5|735188.1|734188.1|735697.9|734198.7|735177.2|733679.4|23
1639151470000|2021-12-10 15:51:10|735207.6|734207.6|735190.1|734190.1|735707.6|734207.6|735190.1|733703.1|12
1639151480000|2021-12-10 15:51:20|735199.8|734199.8|735219|734219|735720.5|734219|735181.6|733650.6|23
1639151490000|2021-12-10 15:51:30|735214.7|734214.7|735204.7|734204.7|735720|734235.6|735184.7|733702.8|34
1639151500000|2021-12-10 15:51:40|735224|734224|735244.1|734244.1|735737.8|734244.5|735183|733706.4|34
1639151510000|2021-12-10 15:51:50|735233.3|734233.3|735216.5|734216.5|735742.7|734253.9|735206.1|733689.5|24
1639151520000|2021-12-10 15:52:00|735204.6|734204.6|735193.1|734193.1|735226.2|734226.2|735180.3|734180.3|16
1639151530000|2021-12-10 15:52:10|735191.5|734191.5|735209.5|734209.5|735748.8|734250.3|735188.9|733739.2|23
1639151540000|2021-12-10 15:52:20|735212.8|734212.8|735236.9|734236.9|735770.5|734268|735203.7|733722.1|31
1639151550000|2021-12-10 15:52:30|735246.4|734246.4|735242.1|734242.1|735279|734279|735237.6|734237.6|25
1639151560000|2021-12-10 15:52:40|735244.5|734244.5|735156.3|734156.3|735651.1|734265.5|735139.7|733638.6|24
1639151570000|2021-12-10 15:52:50|735124.5|734124.5|735224.7|734224.7|735721|734269.3|735123.9|733721|22
1639151580000|2021-12-10 15:53:00|735228.2|734228.2|735230.8|734230.8|735274.7|734274.7|735223.8|734223.8|19
1639151590000|2021-12-10 15:53:10|735259.9|734259.9|735203.7|734203.7|735730.2|734262.5|735192.8|733689.7|22
1639151600000|2021-12-10 15:53:20|735192.5|734192.5|735662.7|733662.7|735665.1|734209.2|735162.9|733661.3|20
1639151610000|2021-12-10 15:53:30|735180.7|734180.7|735212.9|734212.9|735212.9|734212.9|735180.2|734180.2|14
1639151620000|2021-12-10 15:53:40|735212.3|734212.3|735181.6|734181.6|735719.7|734233.6|735177.9|733680|22
1639151630000|2021-12-10 15:53:50|735180.1|734180.1|735201.3|734201.3|735201.3|734201.3|735177.9|734177.9|14
1639151640000|2021-12-10 15:54:00|735205.1|734205.1|735196.2|734196.2|735215.7|734215.7|735186|734186|20
1639151650000|2021-12-10 15:54:10|735193.8|734193.8|735210.7|734210.7|735243.5|734243.5|735191.4|734191.4|15
1639151660000|2021-12-10 15:54:20|735211.5|734211.5|735258.7|734258.7|735288.3|734288.3|735211.5|734211.5|25
1639151670000|2021-12-10 15:54:30|735257.5|734257.5|735238.4|734238.4|735752.6|734304.8|735217.1|733727.4|30
1639151680000|2021-12-10 15:54:40|735245.6|734245.6|735232.7|734232.7|735247.6|734247.6|735224.3|734224.3|12
1639151690000|2021-12-10 15:54:50|735247.2|734247.2|735267.7|734267.7|735267.7|734267.7|735228.6|734228.6|10
1639151700000|2021-12-10 15:55:00|735257.4|734257.4|735250.7|734250.7|735270.1|734270.1|735217.5|734217.5|29
1639151710000|2021-12-10 15:55:10|735244.2|734244.2|735254.5|734254.5|735268.8|734268.8|735236.9|734236.9|10
1639151720000|2021-12-10 15:55:20|735252|734252|735285|734285|735285|734285|735241.3|734241.3|25
1639151730000|2021-12-10 15:55:30|735267.9|734267.9|735233.3|734233.3|735283.3|734283.3|735228|734228|22
1639151740000|2021-12-10 15:55:40|735241.6|734241.6|735245.2|734245.2|735252.8|734252.8|735241.6|734241.6|9
1639151750000|2021-12-10 15:55:50|735246.3|734246.3|735244.3|734244.3|735253.4|734253.4|735242.3|734242.3|8
1639151760000|2021-12-10 15:56:00|735245.3|734245.3|735252.5|734252.5|735719.3|734265.3|735222.3|733719.3|20
1639151770000|2021-12-10 15:56:10|735739|733739|735208.3|734208.3|735751.2|734230.6|735200.1|733698|20
1639151780000|2021-12-10 15:56:20|735219.2|734219.2|735230.8|734230.8|735256.5|734256.5|735179.3|734179.3|30
1639151790000|2021-12-10 15:56:30|735204.1|734204.1|735146.4|734146.4|735204.1|734204.1|735144.5|734144.5|23
1639151800000|2021-12-10 15:56:40|735150.1|734150.1|735146.2|734146.2|735150.6|734150.6|735145.2|734145.2|12
1639151810000|2021-12-10 15:56:50|735155.1|734155.1|735169.5|734169.5|735183.2|734183.2|735145.4|734145.4|21
1639151820000|2021-12-10 15:57:00|735156.6|734156.6|735145.2|734145.2|735196.8|734196.8|735144.1|734144.1|29
1639151830000|2021-12-10 15:57:10|735145.6|734145.6|735161.9|734161.9|735175.2|734175.2|735135.2|734135.2|28
1639151840000|2021-12-10 15:57:20|735155.3|734155.3|735147.3|734147.3|735203.5|734203.5|735144.7|734144.7|32
1639151850000|2021-12-10 15:57:30|735149.7|734149.7|735225.7|734225.7|735237.1|734237.1|735149.7|734149.7|28
1639151860000|2021-12-10 15:57:40|735226.9|734226.9|735239.3|734239.3|735249.5|734249.5|735219.5|734219.5|29
1639151870000|2021-12-10 15:57:50|735232.6|734232.6|735250.7|734250.7|735281|734281|735230.8|734230.8|24
1639151880000|2021-12-10 15:58:00|735250.2|734250.2|735244.7|734244.7|735267.2|734267.2|735244.7|734244.7|24
1639151890000|2021-12-10 15:58:10|735247|734247|735280.7|734280.7|735280.7|734280.7|735243.6|734243.6|22
1639151900000|2021-12-10 15:58:20|735271.5|734271.5|735244.1|734244.1|735276|734276|735224.5|734224.5|28
1639151910000|2021-12-10 15:58:30|735245.9|734245.9|735242.2|734242.2|735250.8|734250.8|735238.4|734238.4|20
1639151920000|2021-12-10 15:58:40|735242.8|734242.8|735220.7|734220.7|735242.8|734242.8|735220.7|734220.7|26
1639151930000|2021-12-10 15:58:50|735236.4|734236.4|735243.3|734243.3|735243.3|734243.3|735224.9|734224.9|17
1639151940000|2021-12-10 15:59:00|735243.4|734243.4|735240.6|734240.6|735277.1|734277.1|735239.8|734239.8|26
1639151950000|2021-12-10 15:59:10|735242.4|734242.4|735247.3|734247.3|735253.1|734253.1|735240.3|734240.3|16
1639151960000|2021-12-10 15:59:20|735240.9|734240.9|735240.5|734240.5|735278|734278|735214|734214|30
1639151970000|2021-12-10 15:59:30|735239.9|734239.9|735199.5|734199.5|735243.9|734243.9|735198.5|734198.5|24
1639151980000|2021-12-10 15:59:40|735222.1|734222.1|735157.2|734157.2|735230.8|734230.8|735154.7|734154.7|30
1639151990000|2021-12-10 15:59:50|735160.5|734160.5|735151.3|734151.3|735166.5|734166.5|735146.9|734146.9|23
1639152000000|2021-12-10 16:00:00|735153|734153|735146.9|734146.9|735178.8|734178.8|735131.2|734131.2|28
1639152010000|2021-12-10 16:00:10|735150.6|734150.6|735282.8|734282.8|735689.4|734282.8|735142.4|733689.4|26
1639152020000|2021-12-10 16:00:20|735751.8|733751.8|735662.7|733662.7|735770|734268.9|735162.5|733656.2|35
1639152030000|2021-12-10 16:00:30|735159|734159|735593.4|733593.4|735671.2|734159|735091.2|733588.4|34
1639152040000|2021-12-10 16:00:40|735600.1|733600.1|735660.9|733660.9|735678.6|733678.6|735596.4|733596.4|35
1639152050000|2021-12-10 16:00:50|735659.2|733659.2|735677.2|733677.2|735686.8|733686.8|735655.7|733655.7|32
1639152060000|2021-12-10 16:01:00|735668.7|733668.7|735103.3|734103.3|735675|734118.1|735089|733668.3|32
1639152070000|2021-12-10 16:01:10|735114.5|734114.5|735730.3|733730.3|735733.3|734114.5|735114.5|733675.8|33
1639152080000|2021-12-10 16:01:20|735729.2|733729.2|735233.2|734233.2|735744.1|734236.5|735231.5|733725.9|17
1639152090000|2021-12-10 16:01:30|735227.7|734227.7|735202|734202|735726.9|734235.5|735202|733694.5|29
1639152100000|2021-12-10 16:01:40|735704.8|733704.8|735182.8|734182.8|735711.2|734190.5|735173.9|733681.8|27
1639152110000|2021-12-10 16:01:50|735181.2|734181.2|735707.7|733707.7|735715.2|734214.7|735181.2|733674.9|26
1639152120000|2021-12-10 16:02:00|735706.1|733706.1|735721.1|733721.1|735724.5|733724.5|735700.3|733700.3|19
1639152130000|2021-12-10 16:02:10|735717.7|733717.7|735770.4|733770.4|735774.4|734212.5|735212.5|733717.7|26
1639152140000|2021-12-10 16:02:20|735765.1|733765.1|735794|733794|735827.4|734307|735280.8|733763.8|26
1639152150000|2021-12-10 16:02:30|735791.8|733791.8|735861.3|733861.3|735885.2|733885.2|735783.6|733783.6|33
1639152160000|2021-12-10 16:02:40|735865.5|733865.5|735917|733917|735932|734406.6|735280.9|733861.2|31
1639152170000|2021-12-10 16:02:50|735436.1|734436.1|735492.2|734492.2|735993|734492.2|735421.5|733963|32
1639152180000|2021-12-10 16:03:00|735491.8|734491.8|735531.6|734531.6|736061.9|734554|735491.8|734035.2|28
1639152190000|2021-12-10 16:03:10|736034.6|734034.6|735608.6|734608.6|736084.1|734615.9|735572|734034.1|35
1639152200000|2021-12-10 16:03:20|735607.3|734607.3|735652.9|734652.9|736098|734670.7|735591.4|734091.8|30
1639152210000|2021-12-10 16:03:30|735644|734644|736107.4|734107.4|736168.9|734686.2|735607.3|734107.4|32
1639152220000|2021-12-10 16:03:40|735602.9|734602.9|735594.7|734594.7|736122.5|734620.8|735587.7|734071|25
1639152230000|2021-12-10 16:03:50|735594.3|734594.3|735602.9|734602.9|736118.1|734613.2|735594.3|734102.6|23
1639152240000|2021-12-10 16:04:00|735603.6|734603.6|735621.2|734621.2|736147.5|734643.6|735564.1|734131.8|35
1639152250000|2021-12-10 16:04:10|735618|734618|736130.8|734130.8|736135.9|734629.2|735595.3|734103.8|34
1639152260000|2021-12-10 16:04:20|736110.6|734110.6|735596.3|734596.3|736120.9|734624.1|735582.2|734086.4|30
1639152270000|2021-12-10 16:04:30|735604.7|734604.7|735621.7|734621.7|736158|734659.4|735577.7|734076.2|32
1639152280000|2021-12-10 16:04:40|735646.7|734646.7|735636.1|734636.1|735649.1|734649.1|735618.6|734618.6|26
1639152290000|2021-12-10 16:04:50|735633.1|734633.1|735624.4|734624.4|735647|734647|735624.4|734624.4|22
1639152300000|2021-12-10 16:05:00|735617.4|734617.4|735598.7|734598.7|736109|734629.3|735598.7|734094.8|37
1639152310000|2021-12-10 16:05:10|735604.4|734604.4|735620.1|734620.1|735625.1|734625.1|735582|734582|26
1639152320000|2021-12-10 16:05:20|735617.2|734617.2|735631.4|734631.4|735635.7|734635.7|735603.5|734603.5|26
1639152330000|2021-12-10 16:05:30|735621.2|734621.2|735620.9|734620.9|735641.6|734641.6|735607.3|734607.3|29
1639152340000|2021-12-10 16:05:40|735622.2|734622.2|736195.4|734195.4|736206|734708|735592.5|734187.9|28
1639152350000|2021-12-10 16:05:50|735696.9|734696.9|736205.3|734205.3|736229.4|734726.8|735695.5|734197.5|28
1639152360000|2021-12-10 16:06:00|736212.3|734212.3|736196.6|734196.6|736223.8|734717.6|735709.8|734190.4|31
1639152370000|2021-12-10 16:06:10|736215.2|734215.2|736194.5|734194.5|736215.2|734716.8|735714.2|734188.6|35
1639152380000|2021-12-10 16:06:20|736193.6|734193.6|736210.2|734210.2|736219.4|734219.4|736193.6|734193.6|37
1639152390000|2021-12-10 16:06:30|736215.6|734215.6|735685|734685|736222.9|734708|735657.7|734179.7|36
1639152400000|2021-12-10 16:06:40|735685.2|734685.2|736006.2|734006.2|736171.7|734698.3|735458|733994.6|35
1639152410000|2021-12-10 16:06:50|736006.5|734006.5|735451.9|734451.9|736014|734451.9|735448.1|733931.7|28
1639152420000|2021-12-10 16:07:00|735451.6|734451.6|735985.2|733985.2|736006.2|734507.4|735444.5|733980.7|28
1639152430000|2021-12-10 16:07:10|735980.9|733980.9|736061|734061|736061.7|734061.7|735980.7|733980.7|36
1639152440000|2021-12-10 16:07:20|736061.4|734061.4|735556.7|734556.7|736081.2|734561.9|735555.8|734048.1|33
1639152450000|2021-12-10 16:07:30|735557.3|734557.3|736070|734070|736070|734568.3|735553|734047.5|26
1639152460000|2021-12-10 16:07:40|736076.2|734076.2|735632.1|734632.1|736154|734632.1|735610.2|734072.5|33
1639152470000|2021-12-10 16:07:50|736126.5|734126.5|736106|734106|736135.5|734135.5|736098.1|734098.1|30
1639152480000|2021-12-10 16:08:00|736107.5|734107.5|735629.1|734629.1|736120.2|734637|735610.9|734107.3|26
1639152490000|2021-12-10 16:08:10|736122.2|734122.2|736156.6|734156.6|736164.7|734630.6|735623.6|734118.1|33
1639152500000|2021-12-10 16:08:20|736154.1|734154.1|736154.3|734154.3|736158.7|734158.7|736144.8|734144.8|39
1639152510000|2021-12-10 16:08:30|736152.2|734152.2|736143.1|734143.1|736157.5|734157.5|736141.3|734141.3|35
1639152520000|2021-12-10 16:08:40|736134.3|734134.3|735731.7|734731.7|736195.3|734731.7|735679.5|734134.3|33
1639152530000|2021-12-10 16:08:50|735739.5|734739.5|735729.5|734729.5|735739.5|734739.5|735714.2|734714.2|25
1639152540000|2021-12-10 16:09:00|735732|734732|735761|734761|735761|734761|735712.3|734712.3|30
1639152550000|2021-12-10 16:09:10|735736.5|734736.5|735726.9|734726.9|735737.8|734737.8|735714.3|734714.3|27
1639152560000|2021-12-10 16:09:20|735727.9|734727.9|736206.4|734206.4|736206.4|734731.9|735714.3|734205.2|29
1639152570000|2021-12-10 16:09:30|735689.7|734689.7|735638|734638|736206.6|734701.6|735629.3|734138|37
1639152580000|2021-12-10 16:09:40|735628.7|734628.7|735669.8|734669.8|735669.8|734669.8|735628.7|734628.7|32
1639152590000|2021-12-10 16:09:50|735671.6|734671.6|735627.4|734627.4|735702.6|734702.6|735619.3|734619.3|27
1639152600000|2021-12-10 16:10:00|735644.5|734644.5|735645.2|734645.2|735656.1|734656.1|735632.5|734632.5|32
1639152610000|2021-12-10 16:10:10|735658.1|734658.1|735648.8|734648.8|735662.3|734662.3|735644.3|734644.3|32
1639152620000|2021-12-10 16:10:20|735659.1|734659.1|735636.5|734636.5|735661.2|734661.2|735634.6|734634.6|30
1639152630000|2021-12-10 16:10:30|735637.4|734637.4|735663.1|734663.1|736167.6|734663.1|735637.4|734158.8|28
1639152640000|2021-12-10 16:10:40|735658.5|734658.5|735654|734654|735667.9|734667.9|735651.8|734651.8|24
1639152650000|2021-12-10 16:10:50|735654.7|734654.7|735647.9|734647.9|736153.9|734656.8|735635.8|734142.6|31
1639152660000|2021-12-10 16:11:00|735666.9|734666.9|736130.5|734130.5|736154.4|734667|735633.4|734123.1|35
1639152670000|2021-12-10 16:11:10|736134.1|734134.1|736105.7|734105.7|736137.2|734137.2|736102.1|734102.1|30
1639152680000|2021-12-10 16:11:20|735580.2|734580.2|736036.2|734036.2|736105.5|734580.2|735580.2|734033.3|34
1639152690000|2021-12-10 16:11:30|736031.4|734031.4|735532.6|734532.6|736079.4|734569.4|735532.6|734031.4|38
1639152700000|2021-12-10 16:11:40|735533.1|734533.1|735517.5|734517.5|735535.9|734535.9|735517.5|734517.5|35
1639152710000|2021-12-10 16:11:50|735517.1|734517.1|735516.5|734516.5|736026.5|734529.8|735515.2|734026.5|36
1639152720000|2021-12-10 16:12:00|735520.8|734520.8|736034.9|734034.9|736034.9|734532|735517.2|734018.1|39
1639152730000|2021-12-10 16:12:10|735534.2|734534.2|735516.1|734516.1|735543.7|734543.7|735516.1|734516.1|36
1639152740000|2021-12-10 16:12:20|735518.2|734518.2|735554.9|734554.9|735568.9|734568.9|735517.7|734517.7|29
1639152750000|2021-12-10 16:12:30|735563.6|734563.6|735555.8|734555.8|735571.9|734571.9|735555.8|734555.8|24
1639152760000|2021-12-10 16:12:40|735555.4|734555.4|735551|734551|735561.2|734561.2|735532.7|734532.7|37
1639152770000|2021-12-10 16:12:50|735511.8|734511.8|735512.1|734512.1|735538.7|734538.7|735494.6|734494.6|30
1639152780000|2021-12-10 16:13:00|735526.5|734526.5|735503.8|734503.8|735529.4|734529.4|735497.6|734497.6|25
1639152790000|2021-12-10 16:13:10|735505.1|734505.1|735535|734535|735535|734535|735497.3|734497.3|16
1639152800000|2021-12-10 16:13:20|735538.4|734538.4|736102.5|734102.5|736102.5|734605.2|735538.4|734102.5|19
1639152810000|2021-12-10 16:13:30|735600.3|734600.3|735612.6|734612.6|736139.2|734617|735581.5|734102.7|25
1639152820000|2021-12-10 16:13:40|735610.3|734610.3|736118.7|734118.7|736119|734641.8|735607.5|734116.5|38
1639152830000|2021-12-10 16:13:50|735620.9|734620.9|735627.2|734627.2|735628.5|734628.5|735607.6|734607.6|33
1639152840000|2021-12-10 16:14:00|735615.6|734615.6|735494.9|734494.9|736052.9|734632.5|735494.9|734006.9|40
1639152850000|2021-12-10 16:14:10|735492.4|734492.4|736102.4|734102.4|736111.8|734601.3|735441.9|734064.9|34
1639152860000|2021-12-10 16:14:20|736108.7|734108.7|736085.1|734085.1|736132.6|734598.8|735598.6|734076.3|33
1639152870000|2021-12-10 16:14:30|736086.7|734086.7|735549.4|734549.4|736088|734581.1|735533.3|734050|38
1639152880000|2021-12-10 16:14:40|735549.9|734549.9|735534.7|734534.7|736036|734550.6|735519.5|734036|34
1639152890000|2021-12-10 16:14:50|735533|734533|735508.3|734508.3|736057.2|734537.3|735505.7|734057.2|40
1639152900000|2021-12-10 16:15:00|735510.1|734510.1|735515.3|734515.3|735555.4|734555.4|735509|734509|40
1639152910000|2021-12-10 16:15:10|735513.1|734513.1|735495.9|734495.9|735513.1|734513.1|735480.9|734480.9|30
1639152920000|2021-12-10 16:15:20|735501.5|734501.5|735485.8|734485.8|735501.5|734501.5|735477.1|734477.1|25
1639152930000|2021-12-10 16:15:30|735488|734488|735487.2|734487.2|735492.1|734492.1|735484.3|734484.3|28
1639152940000|2021-12-10 16:15:40|735489.3|734489.3|735486.3|734486.3|735506.5|734506.5|735484.2|734484.2|26
1639152950000|2021-12-10 16:15:50|735492.4|734492.4|735482.9|734482.9|735492.4|734492.4|735471.7|734471.7|30
1639152960000|2021-12-10 16:16:00|735482|734482|735484.2|734484.2|735497.8|734497.8|735479.8|734479.8|27
1639152970000|2021-12-10 16:16:10|735487.7|734487.7|735487.5|734487.5|735498.8|734498.8|735485.4|734485.4|19
1639152980000|2021-12-10 16:16:20|735486.2|734486.2|735488.3|734488.3|735507|734507|735486.2|734486.2|27
1639152990000|2021-12-10 16:16:30|735491.2|734491.2|735488.7|734488.7|735500.2|734500.2|735486.3|734486.3|25
1639153000000|2021-12-10 16:16:40|735489.2|734489.2|735480|734480|735497.4|734497.4|735477.2|734477.2|28
1639153010000|2021-12-10 16:16:50|735484.2|734484.2|735484.3|734484.3|735488.2|734488.2|735483.1|734483.1|15
1639153020000|2021-12-10 16:17:00|735482.7|734482.7|735489.1|734489.1|735501.8|734501.8|735482.7|734482.7|30
1639153030000|2021-12-10 16:17:10|735488.6|734488.6|735496.1|734496.1|735504.7|734504.7|735488.6|734488.6|32
1639153040000|2021-12-10 16:17:20|735496.8|734496.8|735478.4|734478.4|735502.1|734502.1|735476.1|734476.1|30
1639153050000|2021-12-10 16:17:30|735489.4|734489.4|735442.7|734442.7|735489.4|734489.4|735442.5|734442.5|34
1639153060000|2021-12-10 16:17:40|735442.5|734442.5|735414.6|734414.6|735466.9|734466.9|735408|734408|32
1639153070000|2021-12-10 16:17:50|735412.6|734412.6|735410.7|734410.7|735938.5|734427.3|735407.4|733938.5|26
1639153080000|2021-12-10 16:18:00|735407.7|734407.7|735418.6|734418.6|735435.9|734435.9|735396.7|734396.7|25
1639153090000|2021-12-10 16:18:10|735431.3|734431.3|735428.6|734428.6|735951|734449.1|735428.5|733930.8|29
1639153100000|2021-12-10 16:18:20|735419.3|734419.3|735408.8|734408.8|735431.6|734431.6|735408.8|734408.8|25
1639153110000|2021-12-10 16:18:30|735416.3|734416.3|735431|734431|735433.1|734433.1|735413.1|734413.1|34
1639153120000|2021-12-10 16:18:40|735426.8|734426.8|735409.1|734409.1|735433.5|734433.5|735409.1|734409.1|37
1639153130000|2021-12-10 16:18:50|735406.4|734406.4|735405.3|734405.3|735415.4|734415.4|735392.5|734392.5|34
1639153140000|2021-12-10 16:19:00|735401.8|734401.8|735364.4|734364.4|735408.4|734408.4|735348|734348|29
1639153150000|2021-12-10 16:19:10|735364.2|734364.2|735371|734371|735903.6|734404.8|735356.6|733897.2|27
1639153160000|2021-12-10 16:19:20|735368.7|734368.7|735358|734358|735889.9|734387.5|735353|733876.9|33
1639153170000|2021-12-10 16:19:30|735357|734357|735380.3|734380.3|735380.3|734380.3|735355.3|734355.3|30
1639153180000|2021-12-10 16:19:40|735382|734382|735360.6|734360.6|735384|734384|735354.9|734354.9|29
1639153190000|2021-12-10 16:19:50|735360.5|734360.5|735360.3|734360.3|735374.5|734374.5|735355.7|734355.7|27
1639153200000|2021-12-10 16:20:00|735353.2|734353.2|735335.1|734335.1|735362|734362|735316.9|734316.9|29
1639153210000|2021-12-10 16:20:10|735331|734331|735357.2|734357.2|735361.4|734361.4|735322.6|734322.6|23
1639153220000|2021-12-10 16:20:20|735357.8|734357.8|735415|734415|735891.5|734415|735357.4|733866.1|37
1639153230000|2021-12-10 16:20:30|735397.6|734397.6|735403|734403|735920.3|734416.5|735388.5|733894.3|33
1639153240000|2021-12-10 16:20:40|735904.4|733904.4|735901.1|733901.1|735911.4|733911.4|735892.1|733892.1|27
1639153250000|2021-12-10 16:20:50|735892.3|733892.3|735406.7|734406.7|735904.6|734406.7|735382.9|733881.3|39
1639153260000|2021-12-10 16:21:00|735403.1|734403.1|735927.9|733927.9|735940.1|734409.5|735390|733883.5|39
1639153270000|2021-12-10 16:21:10|735929.8|733929.8|735903.1|733903.1|735933.9|733933.9|735887.7|733887.7|36
1639153280000|2021-12-10 16:21:20|735902.6|733902.6|735910.3|733910.3|735920.4|733920.4|735901.7|733901.7|22
1639153290000|2021-12-10 16:21:30|735903.5|733903.5|735887.3|733887.3|735908.6|734398.5|735398.5|733884.5|24
1639153300000|2021-12-10 16:21:40|735888.2|733888.2|735918.8|733918.8|735922.8|733922.8|735888.2|733888.2|28
1639153310000|2021-12-10 16:21:50|735918.4|733918.4|735927.3|733927.3|735933.7|733933.7|735918.4|733918.4|23
1639153320000|2021-12-10 16:22:00|735925.6|733925.6|735933.2|733933.2|735935.2|733935.2|735907.6|733907.6|33
1639153330000|2021-12-10 16:22:10|735931.8|733931.8|735443.3|734443.3|735936|734451.3|735408.7|733911.6|39
1639153340000|2021-12-10 16:22:20|735440.3|734440.3|735888.1|733888.1|735888.1|734445|735364.3|733888.1|38
1639153350000|2021-12-10 16:22:30|735889.6|733889.6|735887.9|733887.9|735892.8|733892.8|735884.2|733884.2|38
1639153360000|2021-12-10 16:22:40|735887.2|733887.2|735389.3|734389.3|735909.2|734398.7|735389.3|733885.6|40
1639153370000|2021-12-10 16:22:50|735389.4|734389.4|735380.3|734380.3|735870.9|734405.5|735374|733870.9|38
1639153380000|2021-12-10 16:23:00|735379.8|734379.8|735378.8|734378.8|735383.6|734383.6|735370.8|734370.8|32
1639153390000|2021-12-10 16:23:10|735375.8|734375.8|735374.1|734374.1|735376.6|734376.6|735362.7|734362.7|18
1639153400000|2021-12-10 16:23:20|735382.7|734382.7|735358.3|734358.3|735382.7|734382.7|735358.3|734358.3|19
1639153410000|2021-12-10 16:23:30|735368.6|734368.6|735367.4|734367.4|735373.7|734373.7|735363.5|734363.5|33
1639153420000|2021-12-10 16:23:40|735367.6|734367.6|735893.5|733893.5|735898.2|734398.9|735366.1|733885.1|39
1639153430000|2021-12-10 16:23:50|735897.8|733897.8|735905|733905|735905|734407.1|735387|733887.4|40
1639153440000|2021-12-10 16:24:00|735902.7|733902.7|735912.4|733912.4|735921.7|733921.7|735899.4|733899.4|31
1639153450000|2021-12-10 16:24:10|735910|733910|735909.4|733909.4|735922.3|734423.5|735404.6|733909.4|34
1639153460000|2021-12-10 16:24:20|735903.5|733903.5|735882|733882|735909|734397.8|735376.5|733882|40
1639153470000|2021-12-10 16:24:30|735881.4|733881.4|735901.5|733901.5|735907.2|734405.3|735383|733877.3|37
1639153480000|2021-12-10 16:24:40|735893|733893|735384.3|734384.3|735899.3|734397.6|735384.3|733889.4|40
1639153490000|2021-12-10 16:24:50|735384.5|734384.5|735372.4|734372.4|735400.3|734400.3|735370.4|734370.4|35
1639153500000|2021-12-10 16:25:00|735377.4|734377.4|735384.8|734384.8|735900|734394.1|735364.5|733900|39
1639153510000|2021-12-10 16:25:10|735384.4|734384.4|735390.6|734390.6|735398.7|734398.7|735370.4|734370.4|37
1639153520000|2021-12-10 16:25:20|735388.7|734388.7|735373.7|734373.7|735393|734393|735370.4|734370.4|12
1639153530000|2021-12-10 16:25:30|735375.7|734375.7|735912.6|733912.6|735912.6|734405.5|735370.8|733872.8|16
1639153540000|2021-12-10 16:25:40|735908.9|733908.9|735913.8|733913.8|735917|733917|735900.7|733900.7|21
1639153550000|2021-12-10 16:25:50|735909.3|733909.3|735916.1|733916.1|735921.9|733921.9|735907|733907|23
1639153560000|2021-12-10 16:26:00|735914.3|733914.3|735401.1|734401.1|735914.6|734413.1|735398.1|733901.2|30
1639153570000|2021-12-10 16:26:10|735399.1|734399.1|735406.8|734406.8|735410.3|734410.3|735397.3|734397.3|39
1639153580000|2021-12-10 16:26:20|735407|734407|735400.8|734400.8|735897.8|734407|735390|733894.9|39
1639153590000|2021-12-10 16:26:30|735399.2|734399.2|735380.1|734380.1|735902.7|734405.1|735377.2|733893.7|38
1639153600000|2021-12-10 16:26:40|735380.5|734380.5|735389.7|734389.7|735398.4|734398.4|735377.6|734377.6|33
1639153610000|2021-12-10 16:26:50|735379.3|734379.3|735391.4|734391.4|735903.2|734417.7|735368.1|733897.7|36
1639153620000|2021-12-10 16:27:00|735389.9|734389.9|735385.2|734385.2|735393.2|734393.2|735357.2|734357.2|36
1639153630000|2021-12-10 16:27:10|735393.1|734393.1|735351.2|734351.2|735857.2|734393.1|735351.1|733856.6|37
1639153640000|2021-12-10 16:27:20|735351.1|734351.1|735184.4|734184.4|735844.7|734363.4|735184.4|733844.7|29
1639153650000|2021-12-10 16:27:30|735170.3|734170.3|735183.3|734183.3|735195|734195|735160.7|734160.7|30
1639153660000|2021-12-10 16:27:40|735183.6|734183.6|735188.8|734188.8|735192.9|734192.9|735181.7|734181.7|20
1639153670000|2021-12-10 16:27:50|735189|734189|735195.8|734195.8|735195.8|734195.8|735183.1|734183.1|21
1639153680000|2021-12-10 16:28:00|735192.8|734192.8|735118|734118|735196.5|734196.5|735106.3|734106.3|30
1639153690000|2021-12-10 16:28:10|735118.5|734118.5|735107.9|734107.9|735624|734134|735094.1|733624|27
1639153700000|2021-12-10 16:28:20|735107.5|734107.5|735137.4|734137.4|735146.5|734146.5|735102.4|734102.4|36
1639153710000|2021-12-10 16:28:30|735117.3|734117.3|735144|734144|735148|734148|735117.3|734117.3|38
1639153720000|2021-12-10 16:28:40|735142.3|734142.3|735143.5|734143.5|735151.8|734151.8|735132.1|734132.1|24
1639153730000|2021-12-10 16:28:50|735143.9|734143.9|735152.2|734152.2|735152.2|734152.2|735142.7|734142.7|25
1639153740000|2021-12-10 16:29:00|735151.2|734151.2|735150.4|734150.4|735155|734155|735143.5|734143.5|28
1639153750000|2021-12-10 16:29:10|735148.9|734148.9|735156.1|734156.1|735170.3|734170.3|735135|734135|26
1639153760000|2021-12-10 16:29:20|735152.6|734152.6|735181.6|734181.6|735185|734185|735145.1|734145.1|39
1639153770000|2021-12-10 16:29:30|735178.1|734178.1|735181.8|734181.8|735197.1|734197.1|735173.8|734173.8|35
1639153780000|2021-12-10 16:29:40|735169.5|734169.5|735141.8|734141.8|735179.6|734179.6|735127.2|734127.2|34
1639153790000|2021-12-10 16:29:50|735137.1|734137.1|735131.1|734131.1|735137.1|734137.1|735114.7|734114.7|23
1639153800000|2021-12-10 16:30:00|735159|734159|735166.5|734166.5|735659.9|734187.3|735135.7|733642|36
1639153810000|2021-12-10 16:30:10|735159.5|734159.5|735200.4|734200.4|735676.6|734210.4|735159.5|733676.6|27
1639153820000|2021-12-10 16:30:20|735199.2|734199.2|735729.4|733729.4|735735.2|734226.5|735197.7|733713.1|28
1639153830000|2021-12-10 16:30:30|735222.1|734222.1|735717.7|733717.7|735735.7|734239.9|735214.8|733709.7|39
1639153840000|2021-12-10 16:30:40|735718.4|733718.4|735214.1|734214.1|735740.2|734237|735212.1|733712.4|40
1639153850000|2021-12-10 16:30:50|735213.2|734213.2|735194.2|734194.2|735701.3|734214.1|735154.3|733698.2|28
1639153860000|2021-12-10 16:31:00|735194.8|734194.8|735187.2|734187.2|735218.4|734218.4|735186.4|734186.4|37
1639153870000|2021-12-10 16:31:10|735185.6|734185.6|735175|734175|735198.3|734198.3|735172.5|734172.5|22
1639153880000|2021-12-10 16:31:20|735133.1|734133.1|735143.8|734143.8|735158.4|734158.4|735114.3|734114.3|29
1639153890000|2021-12-10 16:31:30|735145.3|734145.3|735179.8|734179.8|735641.6|734181.4|735120.2|733641.6|39
1639153900000|2021-12-10 16:31:40|735177.8|734177.8|735196.7|734196.7|735196.7|734196.7|735164|734164|36
1639153910000|2021-12-10 16:31:50|735200.1|734200.1|735207.3|734207.3|735207.3|734207.3|735194|734194|26
1639153920000|2021-12-10 16:32:00|735204.3|734204.3|735210.7|734210.7|735211|734211|735170.2|734170.2|34
1639153930000|2021-12-10 16:32:10|735206.5|734206.5|735152.7|734152.7|735206.5|734206.5|735146.1|734146.1|35
1639153940000|2021-12-10 16:32:20|735155.1|734155.1|735155|734155|735162.3|734162.3|735126.5|734126.5|20
1639153950000|2021-12-10 16:32:30|735135|734135|735155.2|734155.2|735158.9|734158.9|735135|734135|17
1639153960000|2021-12-10 16:32:40|735155.3|734155.3|735122.5|734122.5|735157.8|734157.8|735122.5|734122.5|22
1639153970000|2021-12-10 16:32:50|735123.2|734123.2|735117.9|734117.9|735138.7|734138.7|735102.5|734102.5|22
1639153980000|2021-12-10 16:33:00|735118.4|734118.4|735140.1|734140.1|735146.3|734146.3|735113.6|734113.6|21
1639153990000|2021-12-10 16:33:10|735143.7|734143.7|735134.9|734134.9|735144.9|734144.9|735122.8|734122.8|16
1639154000000|2021-12-10 16:33:20|735132.3|734132.3|735095.2|734095.2|735133|734133|735090.1|734090.1|27
1639154010000|2021-12-10 16:33:30|735095|734095|735064.5|734064.5|735595|734109.4|735053.7|733595|22
1639154020000|2021-12-10 16:33:40|735063.4|734063.4|735056.2|734056.2|735068.5|734068.5|735027.8|734027.8|27
1639154030000|2021-12-10 16:33:50|735055|734055|735010|734010|735056.2|734056.2|735006|734006|25
1639154040000|2021-12-10 16:34:00|735008.4|734008.4|735077.2|734077.2|735562.7|734077.2|734987.3|733551.6|24
1639154050000|2021-12-10 16:34:10|735078|734078|735099.6|734099.6|735121.1|734121.1|735078|734078|28
1639154060000|2021-12-10 16:34:20|735098.2|734098.2|735239.1|734239.1|735647.3|734244.7|735092.7|733646|30
1639154070000|2021-12-10 16:34:30|735241.9|734241.9|735246.8|734246.8|735251.7|734251.7|735241.9|734241.9|16
1639154080000|2021-12-10 16:34:40|735249.4|734249.4|735304.7|734304.7|735305.6|734305.6|735215|734215|19
1639154090000|2021-12-10 16:34:50|735301.2|734301.2|735300.1|734300.1|735793.9|734308.4|735290.6|733788.2|22
1639154100000|2021-12-10 16:35:00|735297.1|734297.1|735206.9|734206.9|735745.6|734297.1|735198|733724.7|34
1639154110000|2021-12-10 16:35:10|735706.6|733706.6|735104.8|734104.8|735706.6|734192.9|735101.1|733628.7|40
1639154120000|2021-12-10 16:35:20|735100.6|734100.6|735219.9|734219.9|735693.1|734219.9|735100.6|733693.1|27
1639154130000|2021-12-10 16:35:30|735227.4|734227.4|735211.8|734211.8|735718.1|734227.4|735164.3|733717.5|28
1639154140000|2021-12-10 16:35:40|735225.8|734225.8|735226.6|734226.6|735242.8|734242.8|735215.8|734215.8|24
1639154150000|2021-12-10 16:35:50|735225.7|734225.7|735186|734186|735698.6|734225.8|735133.2|733698.6|31
1639154160000|2021-12-10 16:36:00|735179.9|734179.9|735180.8|734180.8|735188.7|734188.7|735164.8|734164.8|29
1639154170000|2021-12-10 16:36:10|735177.2|734177.2|735204.7|734204.7|735204.7|734204.7|735164|734164|29
1639154180000|2021-12-10 16:36:20|735200.3|734200.3|735194.9|734194.9|735204.6|734204.6|735194|734194|14
1639154190000|2021-12-10 16:36:30|735202.4|734202.4|735194.8|734194.8|735205.8|734205.8|735186.8|734186.8|22
1639154200000|2021-12-10 16:36:40|735193.9|734193.9|735176.9|734176.9|735201.1|734201.1|735161.4|734161.4|29
1639154210000|2021-12-10 16:36:50|735177.9|734177.9|735161.1|734161.1|735655.8|734194|735143.6|733655.8|35
1639154220000|2021-12-10 16:37:00|735154.6|734154.6|735165.8|734165.8|735175|734175|735154.6|734154.6|26
1639154230000|2021-12-10 16:37:10|735165.6|734165.6|735150.5|734150.5|735165.6|734165.6|735130|734130|26
1639154240000|2021-12-10 16:37:20|735151.5|734151.5|735152.2|734152.2|735160.9|734160.9|735135.6|734135.6|26
1639154250000|2021-12-10 16:37:30|735156.2|734156.2|735072.5|734072.5|735169.3|734169.3|735072.5|734072.5|35
1639154260000|2021-12-10 16:37:40|735069.2|734069.2|734972.8|733972.8|735070.3|734070.3|734971.4|733971.4|31
1639154270000|2021-12-10 16:37:50|734983.4|733983.4|735472|733472|735483.5|733997.5|734966.4|733457.8|31
1639154280000|2021-12-10 16:38:00|734999.5|733999.5|734989.5|733989.5|735002.6|734002.6|734970.4|733970.4|31
1639154290000|2021-12-10 16:38:10|734993.9|733993.9|734987.7|733987.7|735003.4|734003.4|734982|733982|25
1639154300000|2021-12-10 16:38:20|734995.6|733995.6|734763.4|733763.4|734995.6|733995.6|734745.8|733745.8|26
1639154310000|2021-12-10 16:38:30|734763.1|733763.1|734740.6|733740.6|735203.7|733763.1|734692.2|733180.7|30
1639154320000|2021-12-10 16:38:40|734762|733762|734768.1|733768.1|734768.4|733768.4|734745.6|733745.6|22
1639154330000|2021-12-10 16:38:50|734761.4|733761.4|734759.6|733759.6|734832.5|733832.5|734755|733755|23
1639154340000|2021-12-10 16:39:00|734745.3|733745.3|734706.7|733706.7|734760|733760|734690.7|733690.7|31
1639154350000|2021-12-10 16:39:10|734689|733689|734744.3|733744.3|735233.1|733751.6|734689|733233.1|16
1639154360000|2021-12-10 16:39:20|734747.2|733747.2|734738.2|733738.2|734751.7|733751.7|734734|733734|25
1639154370000|2021-12-10 16:39:30|734744.1|733744.1|734780.7|733780.7|734798.8|733798.8|734729.5|733729.5|28
1639154380000|2021-12-10 16:39:40|734783.6|733783.6|734811.9|733811.9|735293.4|733815.2|734783.6|733272.7|18
1639154390000|2021-12-10 16:39:50|734810.8|733810.8|734799.3|733799.3|735288|733810.8|734787.9|733283.1|19
1639154400000|2021-12-10 16:40:00|734809|733809|734679.3|733679.3|734813.4|733813.4|734667|733667|20
1639154410000|2021-12-10 16:40:10|734678.7|733678.7|734686.5|733686.5|734687.8|733687.8|734674.5|733674.5|16
1639154420000|2021-12-10 16:40:20|734687|733687|734723.4|733723.4|734732.5|733732.5|734685.6|733685.6|18
1639154430000|2021-12-10 16:40:30|734719.2|733719.2|734646.7|733646.7|735144|733719.2|734643.3|733144|30
1639154440000|2021-12-10 16:40:40|734649.4|733649.4|734648.5|733648.5|734661.6|733661.6|734644.6|733644.6|28
1639154450000|2021-12-10 16:40:50|734649.1|733649.1|734664.1|733664.1|735174.1|733680.5|734649.1|733146.3|26
1639154460000|2021-12-10 16:41:00|734665.1|733665.1|734696.5|733696.5|734696.5|733696.5|734662.5|733662.5|25
1639154470000|2021-12-10 16:41:10|734693.3|733693.3|734709.5|733709.5|734715.5|733715.5|734681.2|733681.2|28
1639154480000|2021-12-10 16:41:20|734712.3|733712.3|734698.8|733698.8|734712.3|733712.3|734694.1|733694.1|27
1639154490000|2021-12-10 16:41:30|734693.8|733693.8|734703.9|733703.9|734704.8|733704.8|734685.6|733685.6|22
1639154500000|2021-12-10 16:41:40|734698.9|733698.9|734692.7|733692.7|734706.7|733706.7|734675.5|733675.5|14
1639154510000|2021-12-10 16:41:50|734691.7|733691.7|734684.8|733684.8|734697.5|733697.5|734684.8|733684.8|12
1639154520000|2021-12-10 16:42:00|734686.2|733686.2|734701.2|733701.2|735198|733706.1|734686.2|733198|17
1639154530000|2021-12-10 16:42:10|734701|733701|734695|733695|734711.3|733711.3|734673.9|733673.9|22
1639154540000|2021-12-10 16:42:20|734689.3|733689.3|735166.5|733166.5|735169.7|733691.2|734689.1|733166.4|6
1639154550000|2021-12-10 16:42:30|735174.3|733174.3|734690.7|733690.7|735192.3|733709.9|734680|733174.3|24
1639154560000|2021-12-10 16:42:40|734688.3|733688.3|734668.2|733668.2|735177.2|733720.5|734648.1|733169|29
1639154570000|2021-12-10 16:42:50|734664.2|733664.2|735157.3|733157.3|735161|733669.5|734658.3|733157.3|22
1639154580000|2021-12-10 16:43:00|735155.9|733155.9|734723.8|733723.8|735214.4|733734|734664.5|733124.3|24
1639154590000|2021-12-10 16:43:10|734727.7|733727.7|734673.1|733673.1|735174.8|733728.6|734671|733169|27
1639154600000|2021-12-10 16:43:20|734671|733671|734703.8|733703.8|735197.2|733712.8|734670.7|733181.9|23
1639154610000|2021-12-10 16:43:30|734698.5|733698.5|734791.4|733791.4|735302.5|733794.7|734698.5|733302.5|22
1639154620000|2021-12-10 16:43:40|734791.6|733791.6|734787.4|733787.4|734791.6|733791.6|734777.7|733777.7|24
1639154630000|2021-12-10 16:43:50|734788.3|733788.3|734788.5|733788.5|734791.3|733791.3|734787.1|733787.1|18
1639154640000|2021-12-10 16:44:00|734788|733788|734786.9|733786.9|734789.8|733789.8|734785.3|733785.3|16
1639154650000|2021-12-10 16:44:10|734787|733787|734781.8|733781.8|734788.2|733788.2|734780.4|733780.4|20
1639154660000|2021-12-10 16:44:20|735259|733259|734753.8|733753.8|735273.7|733753.8|734740.6|733232.6|22
1639154670000|2021-12-10 16:44:30|734746.3|733746.3|734752.8|733752.8|735245.5|733753.4|734739.8|733226.2|25
1639154680000|2021-12-10 16:44:40|734742.7|733742.7|734803|733803|735255|733804|734734.6|733240.6|30
1639154690000|2021-12-10 16:44:50|734799.9|733799.9|734802.8|733802.8|735298.7|733809.2|734787.5|733291.1|27
1639154700000|2021-12-10 16:45:00|734804.1|733804.1|734755.7|733755.7|735258.9|733804.1|734746.9|733250.2|30
1639154710000|2021-12-10 16:45:10|734756.7|733756.7|734753.3|733753.3|734759.9|733759.9|734753.3|733753.3|26
1639154720000|2021-12-10 16:45:20|734748.4|733748.4|734737.6|733737.6|735234.3|733755.9|734734.9|733234.3|25
1639154730000|2021-12-10 16:45:30|734728.4|733728.4|734663.5|733663.5|735194.2|733728.4|734649.4|733158.3|28
1639154740000|2021-12-10 16:45:40|734665.5|733665.5|735154.9|733154.9|735154.9|733665.5|734632.6|733129.4|19
1639154750000|2021-12-10 16:45:50|735157.3|733157.3|734678.2|733678.2|735157.3|733706.4|734664.2|733157.3|21
1639154760000|2021-12-10 16:46:00|734679.1|733679.1|734696.9|733696.9|734706.7|733706.7|734679.1|733679.1|25
1639154770000|2021-12-10 16:46:10|734696.1|733696.1|734694.3|733694.3|734698.4|733698.4|734687.6|733687.6|25
1639154780000|2021-12-10 16:46:20|734693.4|733693.4|734653.4|733653.4|734695.7|733695.7|734643.3|733643.3|25
1639154790000|2021-12-10 16:46:30|734652.9|733652.9|734606.6|733606.6|735125.1|733657.6|734584.2|733125.1|32
1639154800000|2021-12-10 16:46:40|734600|733600|734575.2|733575.2|735078.6|733602.2|734564.1|733078.6|36
1639154810000|2021-12-10 16:46:50|734575.7|733575.7|735098.7|733098.7|735098.7|733586.5|734558.5|733097.9|20
1639154820000|2021-12-10 16:47:00|734595.7|733595.7|734624.3|733624.3|735133.3|733640.3|734579.9|733111.8|30
1639154830000|2021-12-10 16:47:10|734618.8|733618.8|734600.2|733600.2|734624.2|733624.2|734582.4|733582.4|29
1639154840000|2021-12-10 16:47:20|734617.4|733617.4|734607.6|733607.6|734649.5|733649.5|734597.2|733597.2|24
1639154850000|2021-12-10 16:47:30|734607.7|733607.7|734611.4|733611.4|734625.6|733625.6|734602.6|733602.6|24
1639154860000|2021-12-10 16:47:40|734621.3|733621.3|734674.7|733674.7|735155.9|733680.5|734607.7|733145|34
1639154870000|2021-12-10 16:47:50|734679.5|733679.5|735166.6|733166.6|735166.6|733685.3|734665.9|733158.9|33
1639154880000|2021-12-10 16:48:00|734674.7|733674.7|734639.5|733639.5|735162.4|733684|734633.5|733133.2|36
1639154890000|2021-12-10 16:48:10|734638.7|733638.7|734666.5|733666.5|735134.3|733666.9|734627.6|733134.3|17
1639154900000|2021-12-10 16:48:20|734657.7|733657.7|734640.3|733640.3|735131.8|733662.5|734619.8|733127.8|16
1639154910000|2021-12-10 16:48:30|734635.6|733635.6|734625.5|733625.5|734653.2|733653.2|734621.5|733621.5|17
1639154920000|2021-12-10 16:48:40|734625.3|733625.3|735147.5|733147.5|735177|733674.9|734625.3|733147.5|17
1639154930000|2021-12-10 16:48:50|735163.5|733163.5|734714|733714|735163.5|733714|734663.1|733163.5|18
1639154940000|2021-12-10 16:49:00|734712.1|733712.1|734673.1|733673.1|735167.5|733712.1|734673.1|733162.5|24
1639154950000|2021-12-10 16:49:10|735172.1|733172.1|735147.9|733147.9|735172.1|733667.5|734667.5|733131.5|27
1639154960000|2021-12-10 16:49:20|735161|733161|735171.2|733171.2|735189.7|733696.4|734681.9|733138.8|27
1639154970000|2021-12-10 16:49:30|735166.2|733166.2|735175.7|733175.7|735176.7|733681.6|734678.9|733157.9|19
1639154980000|2021-12-10 16:49:40|735162.5|733162.5|734684|733684|735162.5|733693.9|734669.8|733157.5|25
1639154990000|2021-12-10 16:49:50|734686.1|733686.1|734659.6|733659.6|735187|733694.9|734649|733132.5|19
1639155000000|2021-12-10 16:50:00|734655|733655|734595.6|733595.6|735115.1|733655.3|734595.6|733079.8|27
1639155010000|2021-12-10 16:50:10|734594.6|733594.6|735123.8|733123.8|735124.7|733597.4|734581.6|733107.5|26
1639155020000|2021-12-10 16:50:20|735116.6|733116.6|735122.7|733122.7|735123.8|733123.8|735110|733110|23
1639155030000|2021-12-10 16:50:30|735120.7|733120.7|734600.2|733600.2|735122.3|733604|734597|733088.9|25
1639155040000|2021-12-10 16:50:40|734608.4|733608.4|735022|733022|735043|733608.4|734588.7|733020.4|24
1639155050000|2021-12-10 16:50:50|735017.4|733017.4|734535.4|733535.4|735036.1|733537.8|734487.4|733015.8|28
1639155060000|2021-12-10 16:51:00|734543.3|733543.3|734553.5|733553.5|735057.5|733554.7|734543.3|733033.7|22
1639155070000|2021-12-10 16:51:10|734550.5|733550.5|734545.9|733545.9|735054.9|733561.5|734539|733054.9|20
1639155080000|2021-12-10 16:51:20|734548|733548|735076.3|733076.3|735076.8|733570.3|734548|733058.4|17
1639155090000|2021-12-10 16:51:30|734564.3|733564.3|734562.6|733562.6|735070|733574.3|734557.2|733070|20
1639155100000|2021-12-10 16:51:40|734570.1|733570.1|734666.6|733666.6|735146.8|733677.1|734570.1|733143.5|29
1639155110000|2021-12-10 16:51:50|734666.3|733666.3|734658.5|733658.5|734672.1|733672.1|734657|733657|26
1639155120000|2021-12-10 16:52:00|734655.8|733655.8|734705|733705|735187.3|733707.8|734655.8|733180.5|24
1639155130000|2021-12-10 16:52:10|734701.8|733701.8|734697.8|733697.8|734709.5|733709.5|734677.3|733677.3|21
1639155140000|2021-12-10 16:52:20|734699|733699|734691.2|733691.2|734700.6|733700.6|734672.6|733672.6|23
1639155150000|2021-12-10 16:52:30|734694|733694|734674|733674|735177.1|733694|734656.8|733160.3|30
1639155160000|2021-12-10 16:52:40|734677.8|733677.8|734681.2|733681.2|735187|733692.6|734671|733176|16
1639155170000|2021-12-10 16:52:50|734680.9|733680.9|735226.8|733226.8|735231.9|733746.5|734677.3|733170.8|27
1639155180000|2021-12-10 16:53:00|735228.1|733228.1|734813.1|733813.1|735320.9|733818.4|734808.3|733226.2|24
1639155190000|2021-12-10 16:53:10|734816.5|733816.5|734807.2|733807.2|735320|733826.6|734807.2|733300.9|22
1639155200000|2021-12-10 16:53:20|734810.7|733810.7|735312.8|733312.8|735312.8|733819.7|734798.2|733295|15
1639155210000|2021-12-10 16:53:30|735305.1|733305.1|735301.3|733301.3|735314.2|733314.2|735290|733290|20
1639155220000|2021-12-10 16:53:40|735301.7|733301.7|735296.6|733296.6|735303|733303|735294.1|733294.1|19
1639155230000|2021-12-10 16:53:50|735304.6|733304.6|734793.2|733793.2|735312|733796.2|734793.2|733292|28
1639155240000|2021-12-10 16:54:00|734793|733793|734801.6|733801.6|735299.9|733804.8|734768.8|733261.4|28
1639155250000|2021-12-10 16:54:10|734801|733801|734796.3|733796.3|734801|733801|734796.1|733796.1|12
1639155260000|2021-12-10 16:54:20|734796.5|733796.5|734797.8|733797.8|734806.2|733806.2|734796.5|733796.5|15
1639155270000|2021-12-10 16:54:30|734800|733800|734801.7|733801.7|734802.9|733802.9|734798.7|733798.7|19
1639155280000|2021-12-10 16:54:40|734806.6|733806.6|734844.9|733844.9|734849.5|733849.5|734806.6|733806.6|23
1639155290000|2021-12-10 16:54:50|734843|733843|734832.8|733832.8|734846.3|733846.3|734832.8|733832.8|19
1639155300000|2021-12-10 16:55:00|734835|733835|734805|733805|734840.7|733840.7|734804.3|733804.3|21
1639155310000|2021-12-10 16:55:10|734821.5|733821.5|734761.1|733761.1|734821.8|733821.8|734736.7|733736.7|13
1639155320000|2021-12-10 16:55:20|734754.8|733754.8|734765.4|733765.4|735262.5|733774.9|734732.6|733242.7|18
1639155330000|2021-12-10 16:55:30|734772.8|733772.8|735298.5|733298.5|735308|733792.8|734760.8|733298.5|16
1639155340000|2021-12-10 16:55:40|735299.2|733299.2|734831.9|733831.9|735318.3|733845|734827.8|733299.2|32
1639155350000|2021-12-10 16:55:50|734840.2|733840.2|734819.4|733819.4|734840.2|733840.2|734819.4|733819.4|27
1639155360000|2021-12-10 16:56:00|734811.5|733811.5|734813.9|733813.9|734820.5|733820.5|734798.9|733798.9|26
1639155370000|2021-12-10 16:56:10|734808.2|733808.2|734813.9|733813.9|734819.4|733819.4|734803|733803|32
1639155380000|2021-12-10 16:56:20|734813.1|733813.1|734818.2|733818.2|734819.5|733819.5|734810.8|733810.8|21
1639155390000|2021-12-10 16:56:30|734818|733818|734832.4|733832.4|735321.3|733832.4|734809.8|733306.8|22
1639155400000|2021-12-10 16:56:40|734832|733832|734829.4|733829.4|734833.4|733833.4|734829.4|733829.4|14
1639155410000|2021-12-10 16:56:50|734832|733832|734837.9|733837.9|734837.9|733837.9|734828.2|733828.2|17
1639155420000|2021-12-10 16:57:00|734833.8|733833.8|734852.4|733852.4|734864.5|733864.5|734833.8|733833.8|21
1639155430000|2021-12-10 16:57:10|734850.2|733850.2|734854.5|733854.5|734858.3|733858.3|734847.4|733847.4|27
1639155440000|2021-12-10 16:57:20|734852.4|733852.4|734851.4|733851.4|734857.5|733857.5|734849.5|733849.5|17
1639155450000|2021-12-10 16:57:30|734853|733853|734838.2|733838.2|734856.8|733856.8|734838.2|733838.2|25
1639155460000|2021-12-10 16:57:40|734840.6|733840.6|734840.6|733840.6|734840.6|733840.6|734827|733827|21
1639155470000|2021-12-10 16:57:50|734836.6|733836.6|734815.5|733815.5|734842.3|733842.3|734814.8|733814.8|12
1639155480000|2021-12-10 16:58:00|734816.3|733816.3|734843.2|733843.2|734848.7|733848.7|734811.5|733811.5|22
1639155490000|2021-12-10 16:58:10|734848|733848|734834.3|733834.3|734848|733848|734833.1|733833.1|19
1639155500000|2021-12-10 16:58:20|734833.6|733833.6|734837.2|733837.2|734839.1|733839.1|734816.2|733816.2|16
1639155510000|2021-12-10 16:58:30|734845.9|733845.9|734853.3|733853.3|734855.1|733855.1|734834.1|733834.1|21
1639155520000|2021-12-10 16:58:40|734852.8|733852.8|734853.5|733853.5|734857.8|733857.8|734849.8|733849.8|23
1639155530000|2021-12-10 16:58:50|734856.9|733856.9|734935.7|733935.7|734940.2|733940.2|734854.1|733854.1|31
1639155540000|2021-12-10 16:59:00|734936.4|733936.4|734923.5|733923.5|734938.7|733938.7|734920.1|733920.1|16
1639155550000|2021-12-10 16:59:10|734921.6|733921.6|734893.9|733893.9|734921.9|733921.9|734887.7|733887.7|31
1639155560000|2021-12-10 16:59:20|734896.4|733896.4|734838.2|733838.2|735349.3|733900.1|734837.9|733334|30
1639155570000|2021-12-10 16:59:30|734837|733837|734814.7|733814.7|735346.4|733862.1|734812.1|733326.5|31
1639155580000|2021-12-10 16:59:40|734812.3|733812.3|734822.5|733822.5|734826.9|733826.9|734798.2|733798.2|26
1639155590000|2021-12-10 16:59:50|734816.3|733816.3|734820.7|733820.7|735351|733822.6|734816.2|733320.3|16
1639155600000|2021-12-10 17:00:00|735326.2|733326.2|735285.3|733285.3|735335.8|733335.8|735247.5|733247.5|36
1639155610000|2021-12-10 17:00:10|735299.6|733299.6|734840.5|733840.5|735332.8|733844.4|734832.1|733284.1|29
1639155620000|2021-12-10 17:00:20|734842.2|733842.2|734835.8|733835.8|735339.8|733842.2|734827.9|733329.5|18
1639155630000|2021-12-10 17:00:30|734836.6|733836.6|735339.3|733339.3|735353.7|733846.7|734835.9|733330|17
1639155640000|2021-12-10 17:00:40|734847.9|733847.9|735303.5|733303.5|735315.8|733847.9|734829.8|733283.1|27
1639155650000|2021-12-10 17:00:50|735309.3|733309.3|735300.7|733300.7|735316.1|733316.1|735298.2|733298.2|35
1639155660000|2021-12-10 17:01:00|735299.7|733299.7|735290.9|733290.9|735300|733300|735278.7|733278.7|32
1639155670000|2021-12-10 17:01:10|735293|733293|735285.2|733285.2|735296.8|733296.8|735265.6|733265.6|32
1639155680000|2021-12-10 17:01:20|735286|733286|735291.5|733291.5|735295.1|733295.1|735265.1|733265.1|29
1639155690000|2021-12-10 17:01:30|735294.4|733294.4|735317.9|733317.9|735317.9|733317.9|735292.1|733292.1|29
1639155700000|2021-12-10 17:01:40|735326.6|733326.6|735314.9|733314.9|735331.3|733331.3|735314.7|733314.7|27
1639155710000|2021-12-10 17:01:50|735315.2|733315.2|735329|733329|735329|733329|735313.9|733313.9|18
1639155720000|2021-12-10 17:02:00|735328.8|733328.8|735319.6|733319.6|735345|733345|735319.6|733319.6|28
1639155730000|2021-12-10 17:02:10|735320.6|733320.6|735270.9|733270.9|735340.3|733340.3|735263.4|733263.4|28
1639155740000|2021-12-10 17:02:20|735272.3|733272.3|735259.7|733259.7|735290.7|733290.7|735255.4|733255.4|24
1639155750000|2021-12-10 17:02:30|735260.5|733260.5|735258.3|733258.3|735261.1|733261.1|735257.3|733257.3|15
1639155760000|2021-12-10 17:02:40|735258|733258|735290.1|733290.1|735297.9|733297.9|735255.9|733255.9|23
1639155770000|2021-12-10 17:02:50|735289.2|733289.2|735280.2|733280.2|735293.8|733293.8|735279.9|733279.9|22
1639155780000|2021-12-10 17:03:00|735280.6|733280.6|735188|733188|735290|733760|734748.6|733188|24
1639155790000|2021-12-10 17:03:10|735192.2|733192.2|735214.4|733214.4|735215.7|733215.7|735178.2|733178.2|33
1639155800000|2021-12-10 17:03:20|735206|733206|735299.1|733299.1|735322.7|733753.4|734749.4|733203.1|22
1639155810000|2021-12-10 17:03:30|735298.8|733298.8|735210.4|733210.4|735298.8|733745.6|734714.8|733210.4|17
1639155820000|2021-12-10 17:03:40|735207.6|733207.6|734710.5|733710.5|735220.2|733715.8|734699.1|733207.6|22
1639155830000|2021-12-10 17:03:50|734712.6|733712.6|734695.1|733695.1|734719.6|733719.6|734695.1|733695.1|19
1639155840000|2021-12-10 17:04:00|734697.2|733697.2|735203.2|733203.2|735203.2|733717.6|734697.2|733191.8|21
1639155850000|2021-12-10 17:04:10|735202.7|733202.7|734691.4|733691.4|735202.7|733692.7|734687.1|733180.2|15
1639155860000|2021-12-10 17:04:20|734701.3|733701.3|734693.4|733693.4|734701.3|733701.3|734685.1|733685.1|18
1639155870000|2021-12-10 17:04:30|734695.5|733695.5|735178.4|733178.4|735179|733695.5|734672.8|733162.2|15
1639155880000|2021-12-10 17:04:40|735175.8|733175.8|735134.8|733134.8|735175.8|733175.8|735131.8|733131.8|27
1639155890000|2021-12-10 17:04:50|735134.7|733134.7|735135.8|733135.8|735148.4|733148.4|735119.3|733119.3|31
1639155900000|2021-12-10 17:05:00|735134.2|733134.2|735136.3|733136.3|735140.8|733140.8|735119|733119|28
1639155910000|2021-12-10 17:05:10|735138.9|733138.9|735133.7|733133.7|735153.3|733153.3|735128.6|733128.6|27
1639155920000|2021-12-10 17:05:20|735134.1|733134.1|735137.3|733137.3|735145.7|733145.7|735125.6|733125.6|25
1639155930000|2021-12-10 17:05:30|735141.7|733141.7|735138.1|733138.1|735146.5|733146.5|735136.9|733136.9|22
1639155940000|2021-12-10 17:05:40|735139.7|733139.7|735162.2|733162.2|735164.5|733164.5|735138.5|733138.5|33
1639155950000|2021-12-10 17:05:50|735160.3|733160.3|735158.2|733158.2|735164.3|733636.9|734636.9|733141.9|18
1639155960000|2021-12-10 17:06:00|735156|733156|735150.4|733150.4|735171.2|733649.7|734647.4|733148.7|24
1639155970000|2021-12-10 17:06:10|735149.7|733149.7|735058.7|733058.7|735149.7|733149.7|735042.6|733042.6|37
1639155980000|2021-12-10 17:06:20|735042.9|733042.9|735055.3|733055.3|735058.6|733558.4|734558.4|733010.8|29
1639155990000|2021-12-10 17:06:30|735052.9|733052.9|735068.1|733068.1|735085.8|733085.8|735022.6|733022.6|37
1639156000000|2021-12-10 17:06:40|735073.5|733073.5|735026.7|733026.7|735082.4|733082.4|735026.7|733026.7|24
1639156010000|2021-12-10 17:06:50|735065.3|733065.3|735089.9|733089.9|735089.9|733089.9|735050.8|733050.8|25
1639156020000|2021-12-10 17:07:00|735095.9|733095.9|735069.1|733069.1|735097.3|733097.3|735061.3|733061.3|15
1639156030000|2021-12-10 17:07:10|735065.3|733065.3|734983.6|732983.6|735070.1|733558.8|734556.2|732983.6|28
1639156040000|2021-12-10 17:07:20|734983.9|732983.9|734992.2|732992.2|734995.7|732995.7|734973.9|732973.9|24
1639156050000|2021-12-10 17:07:30|734992.9|732992.9|734991.8|732991.8|735003.7|733489|734489|732978.1|22
1639156060000|2021-12-10 17:07:40|734993.3|732993.3|735003.6|733003.6|735030.4|733030.4|734967.9|732967.9|29
1639156070000|2021-12-10 17:07:50|735030.9|733030.9|735032.6|733032.6|735063.5|733063.5|734995.5|732995.5|34
1639156080000|2021-12-10 17:08:00|735028.6|733028.6|735072.2|733072.2|735082.1|733541.1|734538.8|733000|29
1639156090000|2021-12-10 17:08:10|735084.9|733084.9|735053.9|733053.9|735097.2|733097.2|735038.3|733038.3|19
1639156100000|2021-12-10 17:08:20|735055|733055|735067.1|733067.1|735068.2|733545.1|734545.1|733017.4|21
1639156110000|2021-12-10 17:08:30|735064.1|733064.1|734551.9|733551.9|735066.6|733556.9|734551.3|733030.4|29
1639156120000|2021-12-10 17:08:40|734552.1|733552.1|735105|733105|735105|733553.1|734552.1|733056|29
1639156130000|2021-12-10 17:08:50|735100|733100|735100|733100|735105|733105|735100|733100|3
1639156140000|2021-12-10 17:09:00|735083|733083|735046.7|733046.7|735113.6|733113.6|735026.7|733026.7|27
1639156150000|2021-12-10 17:09:10|735055.5|733055.5|735030.4|733030.4|735055.5|733055.5|735027.2|733027.2|25
1639156160000|2021-12-10 17:09:20|735030.9|733030.9|735076.5|733076.5|735076.5|733076.5|735023|733023|26
1639156170000|2021-12-10 17:09:30|735074.1|733074.1|735049.3|733049.3|735082.6|733082.6|735049.3|733049.3|16
1639156180000|2021-12-10 17:09:40|735048.7|733048.7|735053.6|733053.6|735062.2|733551.5|734542.3|733017.1|33
1639156190000|2021-12-10 17:09:50|735051.6|733051.6|735042|733042|735052.9|733052.9|735020.9|733020.9|29
1639156200000|2021-12-10 17:10:00|735040.6|733040.6|735042.2|733042.2|735057.7|733057.7|735039.3|733039.3|23
1639156210000|2021-12-10 17:10:10|735046.2|733046.2|735039.2|733039.2|735046.2|733046.2|735031.2|733031.2|27
1639156220000|2021-12-10 17:10:20|735043.5|733043.5|735035.6|733035.6|735053.9|733053.9|735026.2|733026.2|17
1639156230000|2021-12-10 17:10:30|735040.2|733040.2|735058.9|733058.9|735071.6|733071.6|735039|733039|16
1639156240000|2021-12-10 17:10:40|735059.3|733059.3|735030.3|733030.3|735059.3|733059.3|735027.9|733027.9|13
1639156250000|2021-12-10 17:10:50|735039.2|733039.2|735055.4|733055.4|735064.8|733064.8|735031|733031|17
1639156260000|2021-12-10 17:11:00|735057.3|733057.3|735071.1|733071.1|735111.4|733111.4|735050.1|733050.1|25
1639156270000|2021-12-10 17:11:10|735072.2|733072.2|735090|733090|735094|733094|735032|733032|17
1639156280000|2021-12-10 17:11:20|735093.8|733093.8|735083.2|733083.2|735093.8|733093.8|735033.7|733033.7|24
1639156290000|2021-12-10 17:11:30|735079.7|733079.7|735047.1|733047.1|735087.3|733087.3|735023.4|733023.4|21
1639156300000|2021-12-10 17:11:40|735046.1|733046.1|735051.6|733051.6|735058.6|733058.6|735030.1|733030.1|9
1639156310000|2021-12-10 17:11:50|735053.5|733053.5|735027.6|733027.6|735057.2|733057.2|735027.6|733027.6|8
1639156320000|2021-12-10 17:12:00|735032.8|733032.8|735031.7|733031.7|735037.1|733037.1|735027.6|733027.6|14
1639156330000|2021-12-10 17:12:10|735031.9|733031.9|735075.9|733075.9|735075.9|733583.9|734583.9|733031.9|11
1639156340000|2021-12-10 17:12:20|735065.1|733065.1|735062.1|733062.1|735065.1|733065.1|735055.1|733055.1|13
1639156350000|2021-12-10 17:12:30|735058.1|733058.1|735054.5|733054.5|735069.3|733554.5|734551.2|733054.5|19
1639156360000|2021-12-10 17:12:40|735055.2|733055.2|735020.9|733020.9|735057.6|733545.7|734545.7|733020.9|10
1639156370000|2021-12-10 17:12:50|735045.3|733045.3|734897.7|732897.7|735062.5|733544.8|734543.8|732897.7|18
1639156380000|2021-12-10 17:13:00|734906.5|732906.5|734942.3|732942.3|734942.3|733429|734429|732893.1|22
1639156390000|2021-12-10 17:13:10|734934.8|732934.8|734387.5|733387.5|734934.8|733408|734387.5|732881|13
1639156400000|2021-12-10 17:13:20|734380.7|733380.7|734836.9|732836.9|734839.5|733380.7|734325.1|732832.3|16
1639156410000|2021-12-10 17:13:30|734835.7|732835.7|734372.2|733372.2|734844.3|733372.2|734324.8|732833.8|19
1639156420000|2021-12-10 17:13:40|734382.3|733382.3|734353.1|733353.1|734872.3|733392|734332.2|732865.9|22
1639156430000|2021-12-10 17:13:50|734357.4|733357.4|734360.8|733360.8|734867.5|733365.9|734357.4|732858.2|17
1639156440000|2021-12-10 17:14:00|734357.8|733357.8|734878.9|732878.9|734879.1|733387.5|734357.3|732852.4|18
1639156450000|2021-12-10 17:14:10|734870.9|732870.9|734870.2|732870.2|734878.9|732878.9|734848.1|732848.1|16
1639156460000|2021-12-10 17:14:20|734358.3|733358.3|734364.9|733364.9|734366.6|733366.6|734349.2|733349.2|19
1639156470000|2021-12-10 17:14:30|734360.9|733360.9|734881.8|732881.8|734888.6|733360.9|734360.9|732869.3|13
1639156480000|2021-12-10 17:14:40|734881.3|732881.3|734394.1|733394.1|734886|733404.5|734360.7|732853.3|15
1639156490000|2021-12-10 17:14:50|734876.8|732876.8|734879.8|732879.8|734889.1|732889.1|734866|732866|20
1639156500000|2021-12-10 17:15:00|734879.7|732879.7|734889.1|732889.1|734890.4|732890.4|734879.7|732879.7|16
1639156510000|2021-12-10 17:15:10|734885.9|732885.9|734876.3|732876.3|734889.1|732889.1|734873.4|732873.4|15
1639156520000|2021-12-10 17:15:20|734874.4|732874.4|734440.6|733440.6|734967.9|733449.6|734435.3|732871.3|18
1639156530000|2021-12-10 17:15:30|734441|733441|734933.2|732933.2|734949.8|733446.7|734428.6|732920.8|21
1639156540000|2021-12-10 17:15:40|734939.9|732939.9|734428.6|733428.6|734939.9|733431.3|734428.4|732930.8|9
1639156550000|2021-12-10 17:15:50|734430.4|733430.4|734935.6|732935.6|734935.6|733430.4|734423|732914.9|10
1639156560000|2021-12-10 17:16:00|734917.4|732917.4|734441.8|733441.8|734949.1|733447.5|734429.1|732917.4|15
1639156570000|2021-12-10 17:16:10|734441.1|733441.1|734963.5|732963.5|734968|733446.6|734434.6|732907|21
1639156580000|2021-12-10 17:16:20|734964.6|732964.6|734952.9|732952.9|734965.3|733463.5|734439.2|732945.2|23
1639156590000|2021-12-10 17:16:30|734953.7|732953.7|734439.2|733439.2|734953.7|733472.8|734433.6|732929.2|17
1639156600000|2021-12-10 17:16:40|734417.7|733417.7|734467|733467|734953.1|733480|734417.3|732953.1|13
1639156610000|2021-12-10 17:16:50|734459.6|733459.6|734436.3|733436.3|734950.6|733459.6|734426.6|732923|16
1639156620000|2021-12-10 17:17:00|734947.7|732947.7|734962.6|732962.6|734980|732980|734927.4|732927.4|25
1639156630000|2021-12-10 17:17:10|734960.1|732960.1|734483.7|733483.7|734960.1|733483.9|734466.5|732924.8|22
1639156640000|2021-12-10 17:17:20|734480|733480|734462.4|733462.4|734484.7|733484.7|734458.4|733458.4|24
1639156650000|2021-12-10 17:17:30|734464.5|733464.5|734440.2|733440.2|734978.6|733515|734440.2|732978.6|18
1639156660000|2021-12-10 17:17:40|734483.1|733483.1|734478.9|733478.9|735002.5|733489.6|734471.8|732961.5|23
1639156670000|2021-12-10 17:17:50|734488.5|733488.5|734453.6|733453.6|734970.2|733488.5|734442.1|732954.1|10
1639156680000|2021-12-10 17:18:00|734958.5|732958.5|734942.1|732942.1|734960.8|732960.8|734937.7|732937.7|8
1639156690000|2021-12-10 17:18:10|734434.4|733434.4|734955.7|732955.7|734976|733455.5|734434.4|732952.8|14
1639156700000|2021-12-10 17:18:20|734952.8|732952.8|734953.2|732953.2|734964.1|732964.1|734952.7|732952.7|9
1639156710000|2021-12-10 17:18:30|734946.8|732946.8|734949.2|732949.2|734953.1|732953.1|734946.8|732946.8|7
1639156720000|2021-12-10 17:18:40|734945.4|732945.4|734457.9|733457.9|734950.4|733478|734443.2|732945.4|12
1639156730000|2021-12-10 17:18:50|734467.1|733467.1|734476.9|733476.9|734476.9|733476.9|734440.2|733440.2|19
1639156740000|2021-12-10 17:19:00|734460.2|733460.2|734467.4|733467.4|734475.9|733475.9|734450.8|733450.8|18
1639156750000|2021-12-10 17:19:10|734464.3|733464.3|734472.8|733472.8|734477.3|733477.3|734463.8|733463.8|13
1639156760000|2021-12-10 17:19:20|734472.9|733472.9|734969.6|732969.6|734981.3|733504.5|734460.9|732955.8|15
1639156770000|2021-12-10 17:19:30|734954.9|732954.9|734471.6|733471.6|734973|733488.9|734471|732954.9|9
1639156780000|2021-12-10 17:19:40|734463.2|733463.2|735061.5|733061.5|735075.6|733463.2|734463.2|732976.2|23
1639156790000|2021-12-10 17:19:50|735065.4|733065.4|735064.3|733064.3|735074.5|733074.5|735058.8|733058.8|26
1639156800000|2021-12-10 17:20:00|735068.3|733068.3|735084.8|733084.8|735084.8|733084.8|735055.6|733055.6|23
1639156810000|2021-12-10 17:20:10|735084.2|733084.2|735105.7|733105.7|735114.6|733114.6|735080.4|733080.4|22
1639156820000|2021-12-10 17:20:20|735097.9|733097.9|735112.5|733112.5|735123.5|733123.5|735096.6|733096.6|14
1639156830000|2021-12-10 17:20:30|735109.6|733109.6|735113.5|733113.5|735115.3|733115.3|735105.5|733105.5|16
1639156840000|2021-12-10 17:20:40|735111|733111|735108.6|733108.6|735112.3|733112.3|735101.2|733101.2|16
1639156850000|2021-12-10 17:20:50|735118.6|733118.6|735091.7|733091.7|735118.6|733593.8|734593.8|733073.6|15
1639156860000|2021-12-10 17:21:00|735091.5|733091.5|735066.5|733066.5|735101.1|733101.1|735066.5|733066.5|25
1639156870000|2021-12-10 17:21:10|735065.7|733065.7|735096|733096|735104.5|733104.5|735061.8|733061.8|27
1639156880000|2021-12-10 17:21:20|735094.5|733094.5|735179.5|733179.5|735182.4|733182.4|735094.5|733094.5|29
1639156890000|2021-12-10 17:21:30|735169.3|733169.3|735336.4|733336.4|735336.4|733336.4|735169.3|733169.3|30
1639156900000|2021-12-10 17:21:40|735327.5|733327.5|735335.3|733335.3|735336.2|733832.5|734817.1|733321.4|29
1639156910000|2021-12-10 17:21:50|735335.4|733335.4|735340.8|733340.8|735345.6|733345.6|735331.9|733331.9|19
1639156920000|2021-12-10 17:22:00|735340.4|733340.4|734865.9|733865.9|735365.8|733878.8|734831.5|733340.4|24
1639156930000|2021-12-10 17:22:10|734871.8|733871.8|734865|733865|734873.2|733873.2|734863.9|733863.9|17
1639156940000|2021-12-10 17:22:20|734867.8|733867.8|735375|733375|735377.7|733873.8|734867.6|733367.5|21
1639156950000|2021-12-10 17:22:30|735372.1|733372.1|735374.9|733374.9|735378.3|733378.3|735372.1|733372.1|15
1639156960000|2021-12-10 17:22:40|735374.8|733374.8|735298.7|733298.7|735395|733864.5|734864.5|733298.7|23
1639156970000|2021-12-10 17:22:50|735317.4|733317.4|735373.8|733373.8|735387.6|733387.6|735303.4|733303.4|29
1639156980000|2021-12-10 17:23:00|735380|733380|735359.6|733359.6|735388.6|733388.6|735342.2|733342.2|12
1639156990000|2021-12-10 17:23:10|735356.3|733356.3|735417.6|733417.6|735417.6|733417.6|735347.9|733347.9|17
1639157000000|2021-12-10 17:23:20|735447|733447|735347.9|733347.9|735516.6|733999.6|734975.1|733347.9|28
1639157010000|2021-12-10 17:23:30|735382|733382|735404.4|733404.4|735430.1|733430.1|735328.6|733328.6|34
1639157020000|2021-12-10 17:23:40|735385|733385|735398.2|733398.2|735414.2|733414.2|735366.8|733366.8|26
1639157030000|2021-12-10 17:23:50|735370.5|733370.5|735348.6|733348.6|735424|733843.5|734843.5|733318.3|32
1639157040000|2021-12-10 17:24:00|735357.3|733357.3|735331|733331|735377|733824.6|734824.6|733322|30
1639157050000|2021-12-10 17:24:10|735306|733306|735284|733284|735340|733340|735269|733269|21
1639157060000|2021-12-10 17:24:20|735304.9|733304.9|735334.8|733334.8|735344.5|733344.5|735286.5|733286.5|26
1639157070000|2021-12-10 17:24:30|735316.3|733316.3|735316.4|733316.4|735339.8|733339.8|735299.2|733299.2|22
1639157080000|2021-12-10 17:24:40|735310.5|733310.5|735322.1|733322.1|735327.5|733327.5|735310.5|733310.5|20
1639157090000|2021-12-10 17:24:50|735322.9|733322.9|735323.7|733323.7|735325.2|733325.2|735319.7|733319.7|12
1639157100000|2021-12-10 17:25:00|735324|733324|735306.7|733306.7|735329.4|733329.4|735306.7|733306.7|20
1639157110000|2021-12-10 17:25:10|735318.3|733318.3|735326.8|733326.8|735331|733331|735316.5|733316.5|21
1639157120000|2021-12-10 17:25:20|735332.3|733332.3|735317.5|733317.5|735335.2|733335.2|735298.6|733298.6|21
1639157130000|2021-12-10 17:25:30|735319.8|733319.8|734728.5|733728.5|735319.8|733735|734701.2|733198.4|21
1639157140000|2021-12-10 17:25:40|734726.5|733726.5|734711.7|733711.7|735212.3|733726.5|734688.8|733195.5|23
1639157150000|2021-12-10 17:25:50|734710.4|733710.4|735274.4|733274.4|735298.6|733720|734708.2|733272.1|20
1639157160000|2021-12-10 17:26:00|735277|733277|735269.2|733269.2|735278.6|733278.6|735265.5|733265.5|19
1639157170000|2021-12-10 17:26:10|735269.3|733269.3|735337.1|733337.1|735340.5|733340.5|735269.3|733269.3|21
1639157180000|2021-12-10 17:26:20|735336|733336|735335.1|733335.1|735342.3|733342.3|735335|733335|12
1639157190000|2021-12-10 17:26:30|735333.4|733333.4|735323.8|733323.8|735337|733337|735313.5|733313.5|17
1639157200000|2021-12-10 17:26:40|735314.6|733314.6|735337|733337|735340.5|733340.5|735305.4|733305.4|27
1639157210000|2021-12-10 17:26:50|735336|733336|735330.7|733330.7|735337.7|733337.7|735313.5|733313.5|14
1639157220000|2021-12-10 17:27:00|735326|733326|735333.6|733333.6|735341.4|733341.4|735326|733326|19
1639157230000|2021-12-10 17:27:10|735333.7|733333.7|735311.1|733311.1|735333.7|733333.7|735301.3|733301.3|16
1639157240000|2021-12-10 17:27:20|735310.5|733310.5|735310.9|733310.9|735317.7|733317.7|735305.6|733305.6|13
1639157250000|2021-12-10 17:27:30|735311.5|733311.5|735306.8|733306.8|735311.7|733311.7|735301.9|733301.9|13
1639157260000|2021-12-10 17:27:40|735305.4|733305.4|735305.1|733305.1|735311.5|733311.5|735305.1|733305.1|11
1639157270000|2021-12-10 17:27:50|735308.1|733308.1|735304.7|733304.7|735308.1|733308.1|735303.4|733303.4|9
1639157280000|2021-12-10 17:28:00|735306.4|733306.4|735361.5|733361.5|735361.6|733851.5|734847.6|733306.4|12
1639157290000|2021-12-10 17:28:10|735354|733354|735352.4|733352.4|735357.3|733357.3|735352.4|733352.4|16
1639157300000|2021-12-10 17:28:20|735352.5|733352.5|735363.9|733363.9|735365.3|733365.3|735346.2|733346.2|15
1639157310000|2021-12-10 17:28:30|735363.4|733363.4|735348.7|733348.7|735370|733370|735329.7|733329.7|21
1639157320000|2021-12-10 17:28:40|735355.6|733355.6|735367.8|733367.8|735367.8|733367.8|735309.1|733309.1|18
1639157330000|2021-12-10 17:28:50|735358.5|733358.5|735354.5|733354.5|735361.4|733361.4|735324|733324|25
1639157340000|2021-12-10 17:29:00|735354.2|733354.2|735330.6|733330.6|735354.2|733354.2|735307.6|733307.6|19
1639157350000|2021-12-10 17:29:10|735342.4|733342.4|735336.2|733336.2|735344.1|733344.1|735335.9|733335.9|17
1639157360000|2021-12-10 17:29:20|735338|733338|735334.1|733334.1|735340.3|733340.3|735327.3|733327.3|15
1639157370000|2021-12-10 17:29:30|735333.8|733333.8|735327.8|733327.8|735346|733346|735316.9|733316.9|20
1639157380000|2021-12-10 17:29:40|735333.8|733333.8|735334.3|733334.3|735340.8|733340.8|735330.4|733330.4|15
1639157390000|2021-12-10 17:29:50|735332|733332|735340.5|733340.5|735342.7|733342.7|735332|733332|10
1639157400000|2021-12-10 17:30:00|735337.3|733337.3|735288.6|733288.6|735360.3|733360.3|735272.9|733272.9|21
1639157410000|2021-12-10 17:30:10|735286.1|733286.1|735282.5|733282.5|735290.3|733290.3|735273|733273|17
1639157420000|2021-12-10 17:30:20|735281.6|733281.6|735277.6|733277.6|735283.5|733283.5|735266.6|733266.6|15
1639157430000|2021-12-10 17:30:30|735276.8|733276.8|735257.4|733257.4|735286|733286|735257.4|733257.4|14
1639157440000|2021-12-10 17:30:40|735269.9|733269.9|735285.1|733285.1|735291.3|733291.3|735269.9|733269.9|10
1639157450000|2021-12-10 17:30:50|735292.2|733292.2|734685|733685|735292.2|733710|734677.8|733262.1|17
1639157460000|2021-12-10 17:31:00|735170.9|733170.9|735181.5|733181.5|735181.5|733181.5|735168.5|733168.5|14
1639157470000|2021-12-10 17:31:10|735176.3|733176.3|735173.6|733173.6|735183.1|733183.1|735173.6|733173.6|13
1639157480000|2021-12-10 17:31:20|735172.2|733172.2|734695|733695|735184.1|733695|734695|733160.8|21
1639157490000|2021-12-10 17:31:30|734678|733678|735183.8|733183.8|735191.5|733685.1|734678|733180|19
1639157500000|2021-12-10 17:31:40|735186.5|733186.5|735179.3|733179.3|735187.3|733187.3|735172.2|733172.2|11
1639157510000|2021-12-10 17:31:50|735181.3|733181.3|735176|733176|735181.3|733181.3|735170.1|733170.1|11
1639157520000|2021-12-10 17:32:00|735172.2|733172.2|735239.3|733239.3|735255.5|733255.5|735172.2|733172.2|15
1639157530000|2021-12-10 17:32:10|735236.2|733236.2|735240|733240|735242.8|733242.8|735236.2|733236.2|10
1639157540000|2021-12-10 17:32:20|735240.4|733240.4|735233.8|733233.8|735240.4|733240.4|735213.5|733213.5|23
1639157550000|2021-12-10 17:32:30|735232.5|733232.5|735244.8|733244.8|735256|733256|735232.5|733232.5|9
1639157560000|2021-12-10 17:32:40|735244.5|733244.5|735235|733235|735250|733250|735213.6|733213.6|19
1639157570000|2021-12-10 17:32:50|735217.8|733217.8|735259.8|733259.8|735261.6|733261.6|735217.8|733217.8|23
1639157580000|2021-12-10 17:33:00|735257.4|733257.4|735213.1|733213.1|735268.6|733268.6|735202.5|733202.5|28
1639157590000|2021-12-10 17:33:10|735215|733215|735222.5|733222.5|735228.9|733228.9|735207.6|733207.6|11
1639157600000|2021-12-10 17:33:20|735235.2|733235.2|735210.7|733210.7|735235.2|733235.2|735198.3|733198.3|25
1639157610000|2021-12-10 17:33:30|735211.5|733211.5|735206.5|733206.5|735216.9|733216.9|735199.8|733199.8|17
1639157620000|2021-12-10 17:33:40|735207.6|733207.6|735223.9|733223.9|735230|733705.2|734705.2|733203.7|17
1639157630000|2021-12-10 17:33:50|735224.8|733224.8|735219|733219|735242.6|733242.6|735218.2|733218.2|19
1639157640000|2021-12-10 17:34:00|735230|733230|735203.8|733203.8|735230|733230|735203.8|733203.8|5
1639157650000|2021-12-10 17:34:10|735211.2|733211.2|735227.2|733227.2|735231.5|733231.5|735204.9|733204.9|20
1639157660000|2021-12-10 17:34:20|735227.7|733227.7|735224.9|733224.9|735235.4|733235.4|735220.6|733220.6|13
1639157670000|2021-12-10 17:34:30|735227|733227|735235.2|733235.2|735235.5|733235.5|735208.7|733208.7|20
1639157680000|2021-12-10 17:34:40|735234.5|733234.5|735245.1|733245.1|735245.3|733245.3|735234.5|733234.5|26
1639157690000|2021-12-10 17:34:50|735232.4|733232.4|735227.6|733227.6|735232.4|733232.4|735221.4|733221.4|13
1639157700000|2021-12-10 17:35:00|735231.1|733231.1|735240.4|733240.4|735240.4|733240.4|735228.4|733228.4|18
1639157710000|2021-12-10 17:35:10|735230.7|733230.7|735231.3|733231.3|735232.2|733232.2|735226.7|733226.7|9
1639157720000|2021-12-10 17:35:20|735230.9|733230.9|735247.7|733247.7|735250.1|733250.1|735222.3|733222.3|17
1639157730000|2021-12-10 17:35:30|735235.7|733235.7|735251|733251|735251|733251|735231.7|733231.7|14
1639157740000|2021-12-10 17:35:40|735252.8|733252.8|735250.7|733250.7|735253.1|733253.1|735249.6|733249.6|14
1639157750000|2021-12-10 17:35:50|735238.5|733238.5|735244.3|733244.3|735249.6|733249.6|735238.5|733238.5|13
1639157760000|2021-12-10 17:36:00|735250.3|733250.3|735257.7|733257.7|735258.4|733258.4|735242.3|733242.3|16
1639157770000|2021-12-10 17:36:10|735253.5|733253.5|735247.7|733247.7|735268.9|733268.9|735247.1|733247.1|14
1639157780000|2021-12-10 17:36:20|735250.1|733250.1|735231.6|733231.6|735258.7|733258.7|735231.4|733231.4|18
1639157790000|2021-12-10 17:36:30|735231.7|733231.7|735236.3|733236.3|735244.2|733244.2|735228.7|733228.7|18
1639157800000|2021-12-10 17:36:40|735229.2|733229.2|735235.7|733235.7|735239.3|733239.3|735229.2|733229.2|18
1639157810000|2021-12-10 17:36:50|735237.9|733237.9|735243.5|733243.5|735243.5|733243.5|735237.2|733237.2|17
1639157820000|2021-12-10 17:37:00|735243.6|733243.6|735242.9|733242.9|735248.8|733248.8|735242.6|733242.6|12
1639157830000|2021-12-10 17:37:10|735240.6|733240.6|735289.2|733289.2|735297.2|733297.2|735240.6|733240.6|16
1639157840000|2021-12-10 17:37:20|735290.6|733290.6|735297.4|733297.4|735300.6|733300.6|735289|733289|17
1639157850000|2021-12-10 17:37:30|735299|733299|735283.6|733283.6|735312.8|733312.8|735280.1|733280.1|19
1639157860000|2021-12-10 17:37:40|735279.6|733279.6|735288.6|733288.6|735290.2|733290.2|735273.2|733273.2|10
1639157870000|2021-12-10 17:37:50|735281.6|733281.6|735273.6|733273.6|735281.6|733281.6|735270.1|733270.1|7
1639157880000|2021-12-10 17:38:00|735272.7|733272.7|735296.7|733296.7|735298.2|733298.2|735256.4|733256.4|20
1639157890000|2021-12-10 17:38:10|735298.1|733298.1|734822.3|733822.3|735299.3|733822.3|734812.6|733295|18
1639157900000|2021-12-10 17:38:20|734827.2|733827.2|735311.1|733311.1|735317.8|733827.2|734817.9|733309.4|17
1639157910000|2021-12-10 17:38:30|735314.1|733314.1|735325.9|733325.9|735327.7|733327.7|735309.8|733309.8|20
1639157920000|2021-12-10 17:38:40|735326.3|733326.3|734811.3|733811.3|735334.6|733812|734808.6|733288.9|19
1639157930000|2021-12-10 17:38:50|734813.6|733813.6|734798.3|733798.3|735309.7|733813.6|734795.9|733295.3|18
1639157940000|2021-12-10 17:39:00|734799.6|733799.6|735301.5|733301.5|735308.1|733803|734799.6|733298.5|20
1639157950000|2021-12-10 17:39:10|735300.1|733300.1|734818.1|733818.1|735315.5|733822.9|734810.5|733300.1|21
1639157960000|2021-12-10 17:39:20|734816.6|733816.6|734812.8|733812.8|734819.2|733819.2|734811.4|733811.4|20
1639157970000|2021-12-10 17:39:30|734813.6|733813.6|735278.3|733278.3|735284.2|733815.5|734813.6|733269.6|20
1639157980000|2021-12-10 17:39:40|735278.9|733278.9|735279.6|733279.6|735279.8|733279.8|735275.6|733275.6|14
1639157990000|2021-12-10 17:39:50|735280.5|733280.5|735282.6|733282.6|735298|733298|735261.4|733261.4|15
1639158000000|2021-12-10 17:40:00|735283.2|733283.2|735282.9|733282.9|735289.3|733289.3|735251.6|733251.6|11
1639158010000|2021-12-10 17:40:10|735283.5|733283.5|735283.3|733283.3|735290.1|733290.1|735277.1|733277.1|19
1639158020000|2021-12-10 17:40:20|735288.2|733288.2|735282.6|733282.6|735288.2|733288.2|735276.7|733276.7|14
1639158030000|2021-12-10 17:40:30|735284.4|733284.4|735281.4|733281.4|735284.4|733284.4|735278.5|733278.5|9
1639158040000|2021-12-10 17:40:40|735278.4|733278.4|735275.7|733275.7|735278.6|733278.6|735275|733275|10
1639158050000|2021-12-10 17:40:50|735270.6|733270.6|735273.9|733273.9|735278.3|733278.3|735270.6|733270.6|10
1639158060000|2021-12-10 17:41:00|735274.5|733274.5|735271.4|733271.4|735279.3|733279.3|735271.2|733271.2|12
1639158070000|2021-12-10 17:41:10|735278.1|733278.1|735277.4|733277.4|735280.3|733280.3|735271.4|733271.4|12
1639158080000|2021-12-10 17:41:20|735279|733279|734778|733778|735286.5|733778|734776.9|733276.6|10
1639158090000|2021-12-10 17:41:30|734777.9|733777.9|735287.2|733287.2|735295.1|733777.9|734777.9|733279.7|10
1639158100000|2021-12-10 17:41:40|735287.1|733287.1|735290.4|733290.4|735299.2|733299.2|735287|733287|9
1639158110000|2021-12-10 17:41:50|735290.1|733290.1|735288.8|733288.8|735292|733792|734789|733288.1|11
1639158120000|2021-12-10 17:42:00|735286.3|733286.3|735256.3|733256.3|735288.7|733288.7|735240.2|733240.2|26
1639158130000|2021-12-10 17:42:10|735257.9|733257.9|735250.4|733250.4|735269|733269|735230.5|733230.5|17
1639158140000|2021-12-10 17:42:20|735250|733250|735252.6|733252.6|735256.3|733256.3|735238|733238|17
1639158150000|2021-12-10 17:42:30|735247|733247|735243.5|733243.5|735251|733251|735243.3|733243.3|13
1639158160000|2021-12-10 17:42:40|735240.7|733240.7|735238.4|733238.4|735244|733244|735238.3|733238.3|13
1639158170000|2021-12-10 17:42:50|735241.4|733241.4|735210.9|733210.9|735243.2|733243.2|735206.3|733206.3|24
1639158180000|2021-12-10 17:43:00|735212|733212|735225.3|733225.3|735225.3|733225.3|735206.5|733206.5|19
1639158190000|2021-12-10 17:43:10|735221.8|733221.8|735242.3|733242.3|735251.8|733251.8|735220.3|733220.3|21
1639158200000|2021-12-10 17:43:20|735241|733241|735245.7|733245.7|735245.7|733245.7|735239.7|733239.7|11
1639158210000|2021-12-10 17:43:30|735245.3|733245.3|735253.3|733253.3|735253.3|733253.3|735245.2|733245.2|11
1639158220000|2021-12-10 17:43:40|735253.9|733253.9|735255|733255|735261.9|733261.9|735253.9|733253.9|14
1639158230000|2021-12-10 17:43:50|735254.8|733254.8|735243.3|733243.3|735256.8|733256.8|735243.3|733243.3|12
1639158240000|2021-12-10 17:44:00|735244.9|733244.9|735252.7|733252.7|735259.4|733259.4|735244.9|733244.9|17
1639158250000|2021-12-10 17:44:10|735253.5|733253.5|735263.6|733263.6|735263.6|733263.6|735252.6|733252.6|14
1639158260000|2021-12-10 17:44:20|735262.1|733262.1|735285.2|733285.2|735285.2|733285.2|735257.1|733257.1|13
1639158270000|2021-12-10 17:44:30|735285.4|733285.4|734819.1|733819.1|735320.5|733821.7|734818.7|733283.6|14
1639158280000|2021-12-10 17:44:40|734818.9|733818.9|735298.2|733298.2|735302.2|733819.4|734798.2|733283.5|15
1639158290000|2021-12-10 17:44:50|735296.9|733296.9|735286|733286|735299.1|733299.1|735283.5|733283.5|14
1639158300000|2021-12-10 17:45:00|735284.5|733284.5|735280.9|733280.9|735295.3|733295.3|735264.7|733264.7|17
1639158310000|2021-12-10 17:45:10|735273.2|733273.2|735289.9|733289.9|735292.1|733292.1|735270.6|733270.6|13
1639158320000|2021-12-10 17:45:20|735292.4|733292.4|735238.2|733238.2|735292.4|733292.4|735235.4|733235.4|13
1639158330000|2021-12-10 17:45:30|735237.6|733237.6|735210.9|733210.9|735240.8|733240.8|735210.9|733210.9|14
1639158340000|2021-12-10 17:45:40|735215.3|733215.3|735241.6|733241.6|735241.6|733241.6|735212.6|733212.6|17
1639158350000|2021-12-10 17:45:50|735235.7|733235.7|735244.5|733244.5|735262.1|733262.1|735235|733235|13
1639158360000|2021-12-10 17:46:00|735247.5|733247.5|735236.7|733236.7|735247.5|733247.5|735233.9|733233.9|15
1639158370000|2021-12-10 17:46:10|735237.8|733237.8|735239.6|733239.6|735244.6|733244.6|735236.8|733236.8|9
1639158380000|2021-12-10 17:46:20|735238.1|733238.1|735238|733238|735239.4|733239.4|735237.8|733237.8|9
1639158390000|2021-12-10 17:46:30|735238.3|733238.3|735242.3|733242.3|735252.5|733252.5|735235|733235|8
1639158400000|2021-12-10 17:46:40|735237.4|733237.4|735252.5|733252.5|735252.5|733252.5|735237.4|733237.4|8
1639158410000|2021-12-10 17:46:50|735256.6|733256.6|735240.4|733240.4|735256.7|733256.7|735235.5|733235.5|8
1639158420000|2021-12-10 17:47:00|735239.1|733239.1|735247.5|733247.5|735248.4|733248.4|735239.1|733239.1|9
1639158430000|2021-12-10 17:47:10|735245|733245|735254.5|733254.5|735254.5|733254.5|735245|733245|18
1639158440000|2021-12-10 17:47:20|735255|733255|735243.8|733243.8|735255|733255|735243.5|733243.5|18
1639158450000|2021-12-10 17:47:30|735242.3|733242.3|735259.6|733259.6|735260.9|733260.9|735242.3|733242.3|15
1639158460000|2021-12-10 17:47:40|735259.4|733259.4|735251.6|733251.6|735259.4|733259.4|735249|733249|20
1639158470000|2021-12-10 17:47:50|735253|733253|735253.5|733253.5|735253.8|733253.8|735249.5|733249.5|9
1639158480000|2021-12-10 17:48:00|735253.1|733253.1|735241.5|733241.5|735257.5|733257.5|735239.1|733239.1|22
1639158490000|2021-12-10 17:48:10|735248|733248|735244.5|733244.5|735248|733248|735236.3|733236.3|22
1639158500000|2021-12-10 17:48:20|735246.7|733246.7|735243.7|733243.7|735246.7|733246.7|735241.4|733241.4|18
1639158510000|2021-12-10 17:48:30|735243.6|733243.6|735233.4|733233.4|735247|733247|735232|733232|28
1639158520000|2021-12-10 17:48:40|735234.4|733234.4|735222.8|733222.8|735236.8|733236.8|735217.7|733217.7|25
1639158530000|2021-12-10 17:48:50|735225|733225|735226.2|733226.2|735233.5|733233.5|735225|733225|22
1639158540000|2021-12-10 17:49:00|735224.4|733224.4|735229|733229|735232.4|733232.4|735220.9|733220.9|29
1639158550000|2021-12-10 17:49:10|735230|733230|735228.7|733228.7|735238.9|733238.9|735209.6|733209.6|33
1639158560000|2021-12-10 17:49:20|735226.9|733226.9|735242.3|733242.3|735247.6|733247.6|735221.8|733221.8|32
1639158570000|2021-12-10 17:49:30|735242.2|733242.2|735240.4|733240.4|735243.2|733243.2|735235.1|733235.1|25
1639158580000|2021-12-10 17:49:40|735239.3|733239.3|735238.9|733238.9|735241.9|733241.9|735237.1|733237.1|15
1639158590000|2021-12-10 17:49:50|735236.2|733236.2|735268.3|733268.3|735268.5|733268.5|735234.6|733234.6|21
1639158600000|2021-12-10 17:50:00|735270.4|733270.4|735261.6|733261.6|735275.4|733275.4|735261.6|733261.6|20
1639158610000|2021-12-10 17:50:10|735261.8|733261.8|735260.2|733260.2|735261.8|733261.8|735256.2|733256.2|16
1639158620000|2021-12-10 17:50:20|735259.2|733259.2|735261.8|733261.8|735267.2|733267.2|735258.9|733258.9|25
1639158630000|2021-12-10 17:50:30|735262.1|733262.1|735254.9|733254.9|735262.6|733262.6|735254.9|733254.9|21
1639158640000|2021-12-10 17:50:40|735256|733256|735277|733277|735278.4|733278.4|735256|733256|20
1639158650000|2021-12-10 17:50:50|735277.8|733277.8|735267.6|733267.6|735278|733278|735263.8|733263.8|19
1639158660000|2021-12-10 17:51:00|735267|733267|735269.8|733269.8|735285.3|733285.3|735267|733267|16
1639158670000|2021-12-10 17:51:10|735270.3|733270.3|735265.4|733265.4|735281|733281|735265.4|733265.4|18
1639158680000|2021-12-10 17:51:20|735277.6|733277.6|735273.8|733273.8|735277.8|733277.8|735272.4|733272.4|19
1639158690000|2021-12-10 17:51:30|735274.1|733274.1|734802.4|733802.4|735309.4|733804.2|734800.3|733273|25
1639158700000|2021-12-10 17:51:40|734800.2|733800.2|735305.2|733305.2|735310.1|733800.2|734800.1|733299.8|16
1639158710000|2021-12-10 17:51:50|735306.4|733306.4|735289|733289|735311.5|733311.5|735283.3|733283.3|23
1639158720000|2021-12-10 17:52:00|735286.7|733286.7|735290.4|733290.4|735298.6|733298.6|735283.6|733283.6|15
1639158730000|2021-12-10 17:52:10|735291.7|733291.7|735304.3|733304.3|735307.6|733307.6|735291.7|733291.7|11
1639158740000|2021-12-10 17:52:20|735308.6|733308.6|734817|733817|735308.6|733819.5|734811|733305|11
1639158750000|2021-12-10 17:52:30|734817.9|733817.9|734817.4|733817.4|734818.3|733818.3|734816.1|733816.1|10
1639158760000|2021-12-10 17:52:40|734818.1|733818.1|734816.5|733816.5|734818.1|733818.1|734816.1|733816.1|14
1639158770000|2021-12-10 17:52:50|734816.2|733816.2|734813.9|733813.9|734820.9|733820.9|734813.9|733813.9|8
1639158780000|2021-12-10 17:53:00|734814|733814|735312.8|733312.8|735314.6|733814|734809.9|733306.5|15
1639158790000|2021-12-10 17:53:10|735315.8|733315.8|735316|733316|735316.5|733316.5|735313.4|733313.4|8
1639158800000|2021-12-10 17:53:20|735317.1|733317.1|734816.5|733816.5|735317.1|733816.5|734815.8|733314.2|7
1639158810000|2021-12-10 17:53:30|735291.2|733291.2|735283.4|733283.4|735291.2|733291.2|735249.4|733249.4|26
1639158820000|2021-12-10 17:53:40|735272.3|733272.3|735277.9|733277.9|735282.9|733282.9|735272.3|733272.3|20
1639158830000|2021-12-10 17:53:50|735276.4|733276.4|735273.8|733273.8|735277.9|733277.9|735264.5|733264.5|11
1639158840000|2021-12-10 17:54:00|735277.4|733277.4|735281|733281|735282.5|733282.5|735272|733272|19
1639158850000|2021-12-10 17:54:10|735281.2|733281.2|735270.1|733270.1|735281.3|733281.3|735270.1|733270.1|11
1639158860000|2021-12-10 17:54:20|735269.7|733269.7|735272.7|733272.7|735275.5|733275.5|735269.7|733269.7|12
1639158870000|2021-12-10 17:54:30|735272.6|733272.6|735275.4|733275.4|735275.4|733275.4|735272.6|733272.6|10
1639158880000|2021-12-10 17:54:40|735280.3|733280.3|735271.8|733271.8|735280.3|733280.3|735271.7|733271.7|6
1639158890000|2021-12-10 17:54:50|735278.7|733278.7|735278.2|733278.2|735281.5|733281.5|735272.6|733272.6|11
1639158900000|2021-12-10 17:55:00|735276.6|733276.6|735278.7|733278.7|735279|733279|735276.6|733276.6|6
1639158910000|2021-12-10 17:55:10|735278.8|733278.8|735276.7|733276.7|735281.6|733281.6|735272.2|733272.2|13
1639158920000|2021-12-10 17:55:20|735275.9|733275.9|735277.2|733277.2|735278.3|733278.3|735275.9|733275.9|9
1639158930000|2021-12-10 17:55:30|735276.8|733276.8|735279.1|733279.1|735280.9|733280.9|735276.1|733276.1|12
1639158940000|2021-12-10 17:55:40|735282.3|733282.3|735293.4|733293.4|735293.4|733293.4|735282.3|733282.3|13
1639158950000|2021-12-10 17:55:50|735291.9|733291.9|735290.3|733290.3|735291.9|733291.9|735290.3|733290.3|5
1639158960000|2021-12-10 17:56:00|735290.4|733290.4|735291.2|733291.2|735293.3|733293.3|735290.2|733290.2|9
1639158970000|2021-12-10 17:56:10|735290.6|733290.6|735286.5|733286.5|735295.5|733295.5|735285.9|733285.9|11
1639158980000|2021-12-10 17:56:20|735286.6|733286.6|735290.9|733290.9|735298.1|733298.1|735283.3|733283.3|12
1639158990000|2021-12-10 17:56:30|735301.2|733301.2|735285.3|733285.3|735301.2|733301.2|735283.8|733283.8|9
1639159000000|2021-12-10 17:56:40|735287.2|733287.2|735287.1|733287.1|735289.2|733289.2|735284.8|733284.8|19
1639159010000|2021-12-10 17:56:50|735286.8|733286.8|735294.4|733294.4|735297.2|733297.2|735286.8|733286.8|15
1639159020000|2021-12-10 17:57:00|735295.1|733295.1|735289|733289|735296.9|733296.9|735289|733289|14
1639159030000|2021-12-10 17:57:10|735288.7|733288.7|735293.1|733293.1|735293.9|733293.9|735288.6|733288.6|9
1639159040000|2021-12-10 17:57:20|735293.2|733293.2|735287.9|733287.9|735298.5|733298.5|735281.7|733281.7|6
1639159050000|2021-12-10 17:57:30|735283.2|733283.2|735286.1|733286.1|735287.9|733287.9|735282.9|733282.9|5
1639159060000|2021-12-10 17:57:40|735285|733285|735291.2|733291.2|735293.1|733293.1|735285|733285|6
1639159070000|2021-12-10 17:57:50|735291.4|733291.4|735290.4|733290.4|735291.4|733291.4|735290.4|733290.4|2
1639159080000|2021-12-10 17:58:00|735292|733292|735282.6|733282.6|735292|733292|735282.6|733282.6|19
1639159090000|2021-12-10 17:58:10|735283.1|733283.1|735274.5|733274.5|735283.1|733283.1|735273.9|733273.9|7
1639159100000|2021-12-10 17:58:20|735272.9|733272.9|735275.9|733275.9|735278.6|733278.6|735272.8|733272.8|8
1639159110000|2021-12-10 17:58:30|735276.2|733276.2|735268.3|733268.3|735276.2|733276.2|735264.3|733264.3|16
1639159120000|2021-12-10 17:58:40|735266.9|733266.9|735270|733270|735270.2|733270.2|735265.5|733265.5|20
1639159130000|2021-12-10 17:58:50|735270.2|733270.2|735256.6|733256.6|735270.2|733270.2|735254.2|733254.2|13
1639378860000|2021-12-13 07:01:00|734646.3|732646.3|734636.1|732636.1|734672|732672|734636.1|732636.1|39
1639378870000|2021-12-13 07:01:10|734639.1|732639.1|734639.9|732639.9|734649.4|732649.4|734631.5|732631.5|27
1639378880000|2021-12-13 07:01:20|734637.2|732637.2|734647.4|732647.4|734661.9|732661.9|734632.4|732632.4|29
1639378890000|2021-12-13 07:01:30|734648.8|732648.8|734643.3|732643.3|734676.4|732676.4|734635.6|732635.6|29
1639378900000|2021-12-13 07:01:40|734654.6|732654.6|734659.1|732659.1|734694|732694|734648.1|732648.1|22
1639378910000|2021-12-13 07:01:50|734653.6|732653.6|734677.9|732677.9|734695.7|732695.7|734648.7|732648.7|27
1639378920000|2021-12-13 07:02:00|734674.7|732674.7|734842.7|732842.7|734874.6|732874.6|734674.7|732674.7|31
1639378930000|2021-12-13 07:02:10|734837.5|732837.5|734835.7|732835.7|734842.2|732842.2|734825.2|732825.2|26
1639378940000|2021-12-13 07:02:20|734835.4|732835.4|734871|732871|734871|732871|734824.8|732824.8|21
1639378950000|2021-12-13 07:02:30|734860.4|732860.4|734859|732859|734879.4|733363.9|734355.4|732856|24
1639378960000|2021-12-13 07:02:40|734867.2|732867.2|734454.2|733454.2|734967.6|733454.2|734454.2|732864.6|31
1639378970000|2021-12-13 07:02:50|734956.6|732956.6|734940.9|732940.9|734956.6|733442.4|734440|732935.4|25
1639378980000|2021-12-13 07:03:00|734940.7|732940.7|735301|733301|735303.1|733609.2|734609.2|732936.2|35
1639378990000|2021-12-13 07:03:10|735296|733296|735283.4|733283.4|735296|733296|735257.5|733257.5|38
1639379000000|2021-12-13 07:03:20|735279.9|733279.9|735213.3|733213.3|735288.7|733716.5|734714.6|733211.2|29
1639379010000|2021-12-13 07:03:30|735214.4|733214.4|735193.9|733193.9|735214.4|733672.9|734671.7|733155.5|28
1639379020000|2021-12-13 07:03:40|735186.9|733186.9|735316.4|733316.4|735316.4|733733.1|734705|733133.3|33
1639379030000|2021-12-13 07:03:50|735302.7|733302.7|735245.6|733245.6|735302.7|733768|734768|733242.9|34
1639379040000|2021-12-13 07:04:00|735245.1|733245.1|735278.7|733278.7|735285.6|733285.6|735245.1|733245.1|29
1639379050000|2021-12-13 07:04:10|735279.2|733279.2|735252.8|733252.8|735279.2|733764.8|734764.6|733246.5|23
1639379060000|2021-12-13 07:04:20|735250.7|733250.7|735239.1|733239.1|735255|733759|734745.9|733237.6|30
1639379070000|2021-12-13 07:04:30|735245.2|733245.2|735172.2|733172.2|735245.2|733715.2|734700.9|733157.9|29
1639379080000|2021-12-13 07:04:40|735166.3|733166.3|735200.3|733200.3|735216.1|733659|734659|733148.8|34
1639379090000|2021-12-13 07:04:50|735209.9|733209.9|735164.7|733164.7|735214|733670.1|734670.1|733153.9|33
1639379100000|2021-12-13 07:05:00|735165.3|733165.3|735160.6|733160.6|735245.7|733717.7|734717.7|733156.8|36
1639379110000|2021-12-13 07:05:10|734645.8|733645.8|735069.3|733069.3|735122.9|733645.8|734588|733065.8|32
1639379120000|2021-12-13 07:05:20|735075.6|733075.6|734961.6|732961.6|735075.6|733573.2|734485.8|732953.8|35
1639379130000|2021-12-13 07:05:30|734947.6|732947.6|734909.7|732909.7|734949.7|733460.5|734446.5|732905.2|34
1639379140000|2021-12-13 07:05:40|734919.1|732919.1|734979.5|732979.5|734994.9|732994.9|734882.6|732882.6|33
1639379150000|2021-12-13 07:05:50|734481.7|733481.7|734983.1|732983.1|734983.1|733482.7|734457.8|732960.6|30
1639379160000|2021-12-13 07:06:00|734969.7|732969.7|734929.8|732929.8|734969.7|733473.4|734462.7|732923.7|27
1639379170000|2021-12-13 07:06:10|734934.5|732934.5|735102.1|733102.1|735113.9|733571.4|734499.5|732923.6|35
1639379180000|2021-12-13 07:06:20|735100.5|733100.5|735240.2|733240.2|735325.1|733668.1|734668.1|733066.3|37
1639379190000|2021-12-13 07:06:30|735230.2|733230.2|735279.7|733279.7|735304.7|733304.7|735221.6|733221.6|34
1639379200000|2021-12-13 07:06:40|735288.5|733288.5|735300.9|733300.9|735351.6|733351.6|735252.5|733252.5|34
1639379210000|2021-12-13 07:06:50|735305.6|733305.6|735376.6|733376.6|735403.4|733912|734866.8|733305.6|30
1639379220000|2021-12-13 07:07:00|735378|733378|735359.7|733359.7|735379.8|733857.2|734855.5|733333.1|29
1639379230000|2021-12-13 07:07:10|735363.6|733363.6|735294.7|733294.7|735367.7|733367.7|735288.2|733288.2|34
1639379240000|2021-12-13 07:07:20|735295.4|733295.4|735247.2|733247.2|735295.4|733295.4|735246.5|733246.5|34
1639379250000|2021-12-13 07:07:30|735245.7|733245.7|735255|733255|735293.9|733757.4|734752.2|733238.9|31
1639379260000|2021-12-13 07:07:40|735255.4|733255.4|735361.6|733361.6|735378.3|733871|734691.1|733192.3|39
1639379270000|2021-12-13 07:07:50|735369.8|733369.8|735457|733457|735460.7|733460.7|735360.6|733360.6|30
1639379280000|2021-12-13 07:08:00|735425.1|733425.1|734945.8|733945.8|735454.1|733967.2|734944.5|733425.1|35
1639379290000|2021-12-13 07:08:10|734943.5|733943.5|735414.7|733414.7|735461|733943.5|734838.8|733363.4|38
1639379300000|2021-12-13 07:08:20|735429.7|733429.7|735284.3|733284.3|735454.9|733785.2|734785.2|733279.6|33
1639379310000|2021-12-13 07:08:30|735282|733282|735392|733392|735441.2|733441.2|735281.6|733281.6|35
1639379320000|2021-12-13 07:08:40|735387.8|733387.8|734860.4|733860.4|735419.5|733887.2|734860.4|733357.3|34
1639379330000|2021-12-13 07:08:50|734861|733861|735373.6|733373.6|735379|733862.6|734780.8|733244.9|36
1639379340000|2021-12-13 07:09:00|735345.2|733345.2|735445.3|733445.3|735450.1|733933.4|734877.5|733343.1|30
1639379350000|2021-12-13 07:09:10|735446.3|733446.3|735418.2|733418.2|735446.3|733446.3|735379|733379|31
1639379360000|2021-12-13 07:09:20|735395.1|733395.1|735378.7|733378.7|735449.5|733953.5|734935.3|733363|33
1639379370000|2021-12-13 07:09:30|735371.6|733371.6|735258.1|733258.1|735387|733759.7|734759.7|733245|37
1639379380000|2021-12-13 07:09:40|735255.1|733255.1|735216.8|733216.8|735292.2|733756|734730.9|733210.4|39
1639379390000|2021-12-13 07:09:50|735204.9|733204.9|735161.1|733161.1|735204.9|733204.9|735153.3|733153.3|37
1639379400000|2021-12-13 07:10:00|735169.1|733169.1|735371.1|733371.1|735405.3|733405.3|735165.4|733165.4|37
1639379410000|2021-12-13 07:10:10|735398.3|733398.3|735375.1|733375.1|735410.4|733410.4|735328.3|733328.3|33
1639379420000|2021-12-13 07:10:20|735388.9|733388.9|735358.3|733358.3|735412.1|733412.1|735349.4|733349.4|32
1639379430000|2021-12-13 07:10:30|735361.2|733361.2|735348|733348|735378|733378|735333.4|733333.4|33
1639379440000|2021-12-13 07:10:40|735344.3|733344.3|735273.3|733273.3|735344.3|733849.4|734838.7|733255.7|32
1639379450000|2021-12-13 07:10:50|735274.2|733274.2|735362|733362|735362|733362|735250.1|733250.1|35
1639379460000|2021-12-13 07:11:00|735370.8|733370.8|735353.3|733353.3|735376.4|733376.4|735346.4|733346.4|32
1639379470000|2021-12-13 07:11:10|735338.8|733338.8|735168.5|733168.5|735338.8|733752.6|734654.2|733134.5|29
1639379480000|2021-12-13 07:11:20|735155.3|733155.3|735140.9|733140.9|735165.7|733165.7|735132.7|733132.7|26
1639379490000|2021-12-13 07:11:30|735167.2|733167.2|735149.7|733149.7|735180.5|733665.2|734665.2|733147.3|31
1639379500000|2021-12-13 07:11:40|735128.9|733128.9|735189.2|733189.2|735241.7|733729.8|734729.8|733128.9|34
1639379510000|2021-12-13 07:11:50|735194.3|733194.3|734742.9|733742.9|735291.8|733742.9|734724.7|733192.5|34
1639379520000|2021-12-13 07:12:00|734721.4|733721.4|735262.4|733262.4|735284.8|733746.3|734721.4|733219.6|33
1639379530000|2021-12-13 07:12:10|735260.9|733260.9|735187.9|733187.9|735264.7|733264.7|735176.5|733176.5|34
1639379540000|2021-12-13 07:12:20|735185.1|733185.1|735133.7|733133.7|735191.8|733191.8|735133.7|733133.7|31
1639379550000|2021-12-13 07:12:30|735133.2|733133.2|735124.4|733124.4|735138.7|733623.3|734598.2|733108.4|27
1639379560000|2021-12-13 07:12:40|735119.2|733119.2|735044.2|733044.2|735119.2|733518.3|734518.3|733006.2|33
1639379570000|2021-12-13 07:12:50|735044.3|733044.3|735042.2|733042.2|735065|733065|735026.1|733026.1|23
1639379580000|2021-12-13 07:13:00|735046.2|733046.2|735114.3|733114.3|735114.3|733616.5|734616.5|733031.3|28
1639379590000|2021-12-13 07:13:10|735111.7|733111.7|735123.9|733123.9|735132.5|733132.5|735098.8|733098.8|26
1639379600000|2021-12-13 07:13:20|735126.4|733126.4|735304|733304|735304|733698.2|734687.4|733123.1|36
1639379610000|2021-12-13 07:13:30|735286.6|733286.6|735247|733247|735291.5|733699.7|734699.7|733230.1|35
1639379620000|2021-12-13 07:13:40|735246.9|733246.9|735165.3|733165.3|735246.9|733725|734711.7|733159.2|27
1639379630000|2021-12-13 07:13:50|735163.6|733163.6|735161.1|733161.1|735191.7|733191.7|735161.1|733161.1|28
1639379640000|2021-12-13 07:14:00|735162.7|733162.7|735154.2|733154.2|735167.5|733629.9|734629.9|733133.4|30
1639379650000|2021-12-13 07:14:10|735151.5|733151.5|735004.7|733004.7|735151.5|733151.5|735001|733001|34
1639379660000|2021-12-13 07:14:20|734986.8|732986.8|735006.3|733006.3|735054.2|733535.1|734532.4|732986.8|33
1639379670000|2021-12-13 07:14:30|735004.2|733004.2|735002.4|733002.4|735015.1|733486.6|734486.6|732976.3|32
1639379680000|2021-12-13 07:14:40|735003.1|733003.1|734951.8|732951.8|735003.1|733488.3|734466.5|732919|30
1639379690000|2021-12-13 07:14:50|734955.9|732955.9|734887|732887|734958.5|732958.5|734876.2|732876.2|31
1639379700000|2021-12-13 07:15:00|734875.7|732875.7|734898.6|732898.6|734922.2|733396|734369.4|732867.9|32
1639379710000|2021-12-13 07:15:10|734906.7|732906.7|734891.7|732891.7|734906.7|732906.7|734879.5|732879.5|25
1639379720000|2021-12-13 07:15:20|734892.4|732892.4|734869.5|732869.5|734892.4|733392.3|734367.9|732869.5|26
1639379730000|2021-12-13 07:15:30|734374.5|733374.5|734324|733324|734861.5|733374.5|734314.4|732814|28
1639379740000|2021-12-13 07:15:40|734298.5|733298.5|734803.8|732803.8|734824.1|733317.9|734298.5|732796.5|23
1639379750000|2021-12-13 07:15:50|734806.9|732806.9|734853.7|732853.7|734870|732870|734798.8|732798.8|30
1639379760000|2021-12-13 07:16:00|734908.6|732908.6|735022.5|733022.5|735022.5|733395.5|734395.5|732885.2|34
1639379770000|2021-12-13 07:16:10|735020.5|733020.5|735068.9|733068.9|735081.6|733081.6|735007.5|733007.5|33
1639379780000|2021-12-13 07:16:20|735075.4|733075.4|735032.7|733032.7|735090.3|733090.3|735021.3|733021.3|33
1639379790000|2021-12-13 07:16:30|735033.1|733033.1|735037.4|733037.4|735044.7|733044.7|735029.9|733029.9|24
1639379800000|2021-12-13 07:16:40|735036.1|733036.1|735132.6|733132.6|735132.6|733636.4|734600.4|733018.7|31
1639379810000|2021-12-13 07:16:50|735120.2|733120.2|735041.7|733041.7|735120.2|733575.6|734519.3|733017.7|32
1639379820000|2021-12-13 07:17:00|735038.3|733038.3|735058.6|733058.6|735116.4|733116.4|735025.9|733025.9|30
1639379830000|2021-12-13 07:17:10|735056.6|733056.6|734497.5|733497.5|735056.6|733533.1|734493.8|732978.7|25
1639379840000|2021-12-13 07:17:20|734503.5|733503.5|734476.2|733476.2|735035.2|733515.4|734468.4|732969|27
1639379850000|2021-12-13 07:17:30|735079.9|733079.9|735088.1|733088.1|735108.2|733563.3|734545.6|733044.8|33
1639379860000|2021-12-13 07:17:40|735077.1|733077.1|735088.4|733088.4|735096.9|733598.7|734563.5|733056.4|28
1639379870000|2021-12-13 07:17:50|735091.1|733091.1|735071.9|733071.9|735097.4|733097.4|735057.4|733057.4|30
1639379880000|2021-12-13 07:18:00|735064.4|733064.4|734578.4|733578.4|735103.9|733578.4|734563.6|733052.3|26
1639379890000|2021-12-13 07:18:10|734577.9|733577.9|735005.7|733005.7|735079.3|733577.9|734570.4|732976.6|30
1639379900000|2021-12-13 07:18:20|734998.3|732998.3|734987.1|732987.1|735011.2|733011.2|734978.7|732978.7|33
1639379910000|2021-12-13 07:18:30|734979.9|732979.9|735068.7|733068.7|735113.7|733606.2|734508.4|732966.6|33
1639379920000|2021-12-13 07:18:40|735064|733064|735088.7|733088.7|735111.2|733111.2|735024.2|733024.2|29
1639379930000|2021-12-13 07:18:50|735092.4|733092.4|734587.7|733587.7|735116.8|733606.4|734587.7|733090.1|29
1639379940000|2021-12-13 07:19:00|734600.6|733600.6|735066.8|733066.8|735113.5|733600.6|734557.7|733032.8|35
1639379950000|2021-12-13 07:19:10|735056.9|733056.9|734506|733506|735062.2|733541.1|734492|732971.8|31
1639379960000|2021-12-13 07:19:20|734488.7|733488.7|734983.3|732983.3|735004.4|733491.8|734473.6|732975.3|27
1639379970000|2021-12-13 07:19:30|734987.6|732987.6|735101|733101|735101|733568.3|734465.6|732965.2|27
1639379980000|2021-12-13 07:19:40|735102.5|733102.5|734586.5|733586.5|735123|733607.2|734559.8|733050.3|28
1639379990000|2021-12-13 07:19:50|734577.3|733577.3|735117.5|733117.5|735136.2|733597.5|734565|733097|28
1639380000000|2021-12-13 07:20:00|735115.9|733115.9|734307.7|733307.7|735115.9|733602.9|734307.7|732826.5|38
1639380010000|2021-12-13 07:20:10|734730.2|732730.2|734928.3|732928.3|734936|732936|734730.2|732730.2|33
1639380020000|2021-12-13 07:20:20|734930.6|732930.6|734935.7|732935.7|734954.9|732954.9|734914.6|732914.6|28
1639380030000|2021-12-13 07:20:30|734910|732910|734962.9|732962.9|734968|732968|734910|732910|35
1639380040000|2021-12-13 07:20:40|734963.5|732963.5|735008.7|733008.7|735011.6|733507.5|734507.5|732963.5|25
1639380050000|2021-12-13 07:20:50|735003.9|733003.9|735035.7|733035.7|735035.7|733473.8|734465.9|732962.8|24
1639380060000|2021-12-13 07:21:00|735043.2|733043.2|735088.2|733088.2|735088.2|733088.2|735026|733026|32
1639380070000|2021-12-13 07:21:10|735096.2|733096.2|735116.2|733116.2|735116.2|733588|734586.1|733040|36
1639380080000|2021-12-13 07:21:20|735116.7|733116.7|735124.5|733124.5|735142.7|733632.4|734630.3|733087.2|29
1639380090000|2021-12-13 07:21:30|734617.1|733617.1|735209|733209|735241.5|733620.5|734615|733171|33
1639380100000|2021-12-13 07:21:40|735208.1|733208.1|735285|733285|735285|733781|734732.2|733207.7|33
1639380110000|2021-12-13 07:21:50|735275.3|733275.3|735265.4|733265.4|735321.8|733774.4|734773.9|733262.7|31
1639380120000|2021-12-13 07:22:00|735267.3|733267.3|735330.7|733330.7|735335.3|733800.5|734754.4|733251.3|31
1639380130000|2021-12-13 07:22:10|735328.3|733328.3|735355|733355|735355|733839.8|734839.8|733315.1|26
1639380140000|2021-12-13 07:22:20|735380.9|733380.9|735439.9|733439.9|735450.3|733952.3|734876.6|733351.3|31
1639380150000|2021-12-13 07:22:30|735442|733442|735623.3|733623.3|735686.3|733884.1|734884.1|733327.4|40
1639380160000|2021-12-13 07:22:40|735640.9|733640.9|735630.2|733630.2|735649|734105|735105|733589.6|37
1639380170000|2021-12-13 07:22:50|735632.8|733632.8|735563.2|733563.2|735632.8|734065.5|735065.5|733561.5|34
1639380180000|2021-12-13 07:23:00|735069|734069|735552.4|733552.4|735579.5|734069|735057.1|733521.1|34
1639380190000|2021-12-13 07:23:10|735037.6|734037.6|735587.6|733587.6|735598.1|734090|735030.7|733572.9|32
1639380200000|2021-12-13 07:23:20|735586.3|733586.3|735138.7|734138.7|735631.6|734138.7|735127.3|733586.3|34
1639380210000|2021-12-13 07:23:30|735106.1|734106.1|735594.7|733594.7|735621.5|734109.3|735091.9|733594.7|36
1639380220000|2021-12-13 07:23:40|735085.1|734085.1|735050.2|734050.2|735576.3|734085.1|735032.9|733564.8|35
1639380230000|2021-12-13 07:23:50|735046.2|734046.2|735045.7|734045.7|735569.4|734072.7|735038.5|733568.5|30
1639380240000|2021-12-13 07:24:00|735044.7|734044.7|735615.5|733615.5|735618.5|734122.7|735044.7|733598.6|36
1639380250000|2021-12-13 07:24:10|735623|733623|735595|733595|735628.8|734125.7|735088.5|733586.7|32
1639380260000|2021-12-13 07:24:20|735094.5|734094.5|735659.3|733659.3|735733.8|734165.6|735089.4|733610.4|35
1639380270000|2021-12-13 07:24:30|735664.7|733664.7|735659.9|733659.9|735665.2|734161.4|735135.2|733600.7|36
1639380280000|2021-12-13 07:24:40|735636.4|733636.4|735607.5|733607.5|735636.4|733636.4|735594.7|733594.7|33
1639380290000|2021-12-13 07:24:50|735599.4|733599.4|735553.3|733553.3|735654.8|734052.2|735050.1|733549.8|36
1639380300000|2021-12-13 07:25:00|735042.2|734042.2|735646.8|733646.8|735653.5|734090.2|735042.2|733570.9|34
1639380310000|2021-12-13 07:25:10|735648.2|733648.2|735167.7|734167.7|735648.2|734183.9|735145.2|733640.3|26
1639380320000|2021-12-13 07:25:20|735170.6|734170.6|735224.9|734224.9|735226.1|734226.1|735151.7|734151.7|30
1639380330000|2021-12-13 07:25:30|735220.3|734220.3|735248.7|734248.7|735251.3|734251.3|735199.2|734199.2|35
1639380340000|2021-12-13 07:25:40|735237.2|734237.2|735197.4|734197.4|735240.2|734240.2|735173|734173|29
1639380350000|2021-12-13 07:25:50|735197.9|734197.9|735172.6|734172.6|735200|734200|735146|734146|29
1639380360000|2021-12-13 07:26:00|735158.6|734158.6|735251.3|734251.3|735251.3|734251.3|735152.9|734152.9|32
1639380370000|2021-12-13 07:26:10|735249.8|734249.8|735161.7|734161.7|735249.8|734249.8|735160.4|734160.4|29
1639380380000|2021-12-13 07:26:20|735171.1|734171.1|735128.4|734128.4|735171.1|734171.1|735126.5|734126.5|27
1639380390000|2021-12-13 07:26:30|735133.2|734133.2|735093.8|734093.8|735133.2|734133.2|735068.9|734068.9|32
1639380400000|2021-12-13 07:26:40|735099.4|734099.4|735109.1|734109.1|735122.5|734122.5|735065.7|734065.7|32
1639380410000|2021-12-13 07:26:50|735104|734104|735119.1|734119.1|735119.5|734119.5|735058.9|734058.9|27
1639380420000|2021-12-13 07:27:00|735120.4|734120.4|735087.6|734087.6|735137.9|734137.9|735074.8|734074.8|36
1639380430000|2021-12-13 07:27:10|735082.3|734082.3|735072.9|734072.9|735089.1|734089.1|735051.6|734051.6|29
1639380440000|2021-12-13 07:27:20|735051.4|734051.4|735058.8|734058.8|735059.3|734059.3|735036.8|734036.8|26
1639380450000|2021-12-13 07:27:30|735039.9|734039.9|735019.6|734019.6|735046.3|734046.3|735014.6|734014.6|26
1639380460000|2021-12-13 07:27:40|735020.5|734020.5|735016.9|734016.9|735026.1|734026.1|735008.3|734008.3|26
1639380470000|2021-12-13 07:27:50|735010.1|734010.1|735071.3|734071.3|735087.9|734087.9|735010.1|734010.1|28
1639380480000|2021-12-13 07:28:00|735067.1|734067.1|735190.1|734190.1|735195.5|734195.5|735065.4|734065.4|28
1639380490000|2021-12-13 07:28:10|735232.4|734232.4|735221.6|734221.6|735753.5|734327.7|735208.6|733740|31
1639380500000|2021-12-13 07:28:20|735220.2|734220.2|735075|734075|735232.8|734232.8|735070.4|734070.4|31
1639380510000|2021-12-13 07:28:30|735056.1|734056.1|735010.2|734010.2|735080.6|734080.6|734995.3|733995.3|26
1639380520000|2021-12-13 07:28:40|734991.3|733991.3|734914.4|733914.4|735009.8|734009.8|734914.4|733914.4|23
1639380530000|2021-12-13 07:28:50|734911.8|733911.8|734930.6|733930.6|734983.7|733983.7|734910|733910|32
1639380540000|2021-12-13 07:29:00|734885.1|733885.1|734880|733880|734907.9|733907.9|734853.6|733853.6|32
1639380550000|2021-12-13 07:29:10|734862.2|733862.2|734950|733950|734955|733955|734848.2|733848.2|32
1639380560000|2021-12-13 07:29:20|734947.9|733947.9|734904.2|733904.2|734947.9|733947.9|734869.3|733869.3|29
1639380570000|2021-12-13 07:29:30|734889|733889|734906.4|733906.4|734919.1|733919.1|734874.6|733874.6|30
1639380580000|2021-12-13 07:29:40|734902.4|733902.4|734848|733848|734912.8|733912.8|734848|733848|24
1639380590000|2021-12-13 07:29:50|734879.4|733879.4|735003|734003|735003|734003|734851.8|733851.8|31
1639380600000|2021-12-13 07:30:00|735006.7|734006.7|734940.6|733940.6|735017.2|734017.2|734910.2|733910.2|37
1639380610000|2021-12-13 07:30:10|734947|733947|734956.9|733956.9|734969.1|733969.1|734926.1|733926.1|31
1639380620000|2021-12-13 07:30:20|734946.2|733946.2|734884.4|733884.4|735386.4|733946.2|734884.4|733384.7|30
1639380630000|2021-12-13 07:30:30|734891.6|733891.6|734877.4|733877.4|734893.8|733893.8|734852.8|733852.8|29
1639380640000|2021-12-13 07:30:40|734884.9|733884.9|734873.7|733873.7|734891|733891|734855.4|733855.4|28
1639380650000|2021-12-13 07:30:50|734874|733874|734821.7|733821.7|734895.4|733895.4|734798.1|733798.1|33
1639380660000|2021-12-13 07:31:00|734818|733818|734868.5|733868.5|734868.5|733868.5|734804.9|733804.9|33
1639380670000|2021-12-13 07:31:10|734873.9|733873.9|734937.1|733937.1|734956.5|733956.5|734873.7|733873.7|33
1639380680000|2021-12-13 07:31:20|734927.6|733927.6|734999|733999|735006.8|734006.8|734856.2|733856.2|33
1639380690000|2021-12-13 07:31:30|734993.8|733993.8|735035.5|734035.5|735035.5|734035.5|734972.1|733972.1|33
1639380700000|2021-12-13 07:31:40|735039.4|734039.4|735058|734058|735080.2|734080.2|735023.9|734023.9|33
1639380710000|2021-12-13 07:31:50|735046.3|734046.3|735000.2|734000.2|735047.2|734047.2|734992.5|733992.5|25
1639380720000|2021-12-13 07:32:00|734961.3|733961.3|734880.1|733880.1|734961.3|733961.3|734858|733858|35
1639380730000|2021-12-13 07:32:10|734860.1|733860.1|734750.9|733750.9|734870.7|733870.7|734750.9|733750.9|32
1639380740000|2021-12-13 07:32:20|734752.2|733752.2|734735.6|733735.6|734783.5|733783.5|734735.6|733735.6|30
1639380750000|2021-12-13 07:32:30|734741.5|733741.5|734686.5|733686.5|734753.7|733753.7|734670.3|733670.3|23
1639380760000|2021-12-13 07:32:40|734685.2|733685.2|734676.9|733676.9|734692.5|733692.5|734650|733650|29
1639380770000|2021-12-13 07:32:50|734674|733674|734662.4|733662.4|734697.6|733697.6|734661.9|733661.9|32
1639380780000|2021-12-13 07:33:00|734652.6|733652.6|734750.2|733750.2|734758.6|733758.6|734647.7|733647.7|32
1639380790000|2021-12-13 07:33:10|734748|733748|734653.9|733653.9|734756.3|733756.3|734653.9|733653.9|30
1639380800000|2021-12-13 07:33:20|734659.7|733659.7|734634.9|733634.9|734671.7|733671.7|734624.4|733624.4|26
1639380810000|2021-12-13 07:33:30|734631.7|733631.7|734640|733640|734680.8|733680.8|734626.2|733626.2|30
1639380820000|2021-12-13 07:33:40|734631.4|733631.4|734644.3|733644.3|734644.3|733644.3|734585|733585|24
1639380830000|2021-12-13 07:33:50|734642|733642|734602.9|733602.9|734683.8|733683.8|734599.6|733599.6|28
1639380840000|2021-12-13 07:34:00|734616.5|733616.5|734758.1|733758.1|734758.1|733758.1|734592.6|733592.6|28
1639380850000|2021-12-13 07:34:10|734747|733747|734663.7|733663.7|734747|733747|734658.2|733658.2|33
1639380860000|2021-12-13 07:34:20|734658.4|733658.4|734636.8|733636.8|734675.3|733675.3|734636.6|733636.6|21
1639380870000|2021-12-13 07:34:30|734634.6|733634.6|734772.3|733772.3|734772.3|733772.3|734628.9|733628.9|30
1639380880000|2021-12-13 07:34:40|734776.4|733776.4|734780.5|733780.5|734805.9|733805.9|734765|733765|29
1639380890000|2021-12-13 07:34:50|734787.9|733787.9|734756|733756|734787.9|733787.9|734704.2|733704.2|34
1639380900000|2021-12-13 07:35:00|734760.9|733760.9|734780.8|733780.8|734793.8|733793.8|734728.4|733728.4|33
1639380910000|2021-12-13 07:35:10|734775.5|733775.5|734898.8|733898.8|734898.8|733898.8|734775.4|733775.4|26
1639380920000|2021-12-13 07:35:20|734875.6|733875.6|734799.2|733799.2|734875.6|733875.6|734765.3|733765.3|31
1639380930000|2021-12-13 07:35:30|734786.5|733786.5|734760|733760|734844.3|733844.3|734760|733760|32
1639380940000|2021-12-13 07:35:40|734770.7|733770.7|734725|733725|734770.8|733770.8|734725|733725|25
1639380950000|2021-12-13 07:35:50|734734.4|733734.4|734770.5|733770.5|734770.5|733770.5|734714.1|733714.1|30
1639380960000|2021-12-13 07:36:00|734796.1|733796.1|734787.3|733787.3|734806|733806|734765.6|733765.6|34
1639380970000|2021-12-13 07:36:10|734788.1|733788.1|734749.9|733749.9|734819.9|733819.9|734741.9|733741.9|30
1639380980000|2021-12-13 07:36:20|734757.9|733757.9|734902.5|733902.5|734910|733910|734757.9|733757.9|32
1639380990000|2021-12-13 07:36:30|734896.6|733896.6|734856.9|733856.9|734897|733897|734836.1|733836.1|33
1639381000000|2021-12-13 07:36:40|734870|733870|734863.9|733863.9|734870|733870|734849.2|733849.2|19
1639381010000|2021-12-13 07:36:50|734862|733862|734831.1|733831.1|734864.5|733864.5|734817.5|733817.5|28
1639381020000|2021-12-13 07:37:00|734835|733835|734840.3|733840.3|734850.2|733850.2|734820.5|733820.5|28
1639381030000|2021-12-13 07:37:10|734847.5|733847.5|734815.2|733815.2|734853.9|733853.9|734808.3|733808.3|30
1639381040000|2021-12-13 07:37:20|734812.7|733812.7|734824.2|733824.2|734841.2|733841.2|734809|733809|26
1639381050000|2021-12-13 07:37:30|734827.8|733827.8|734806.9|733806.9|734827.8|733827.8|734799.8|733799.8|26
1639381060000|2021-12-13 07:37:40|734823.2|733823.2|734777.3|733777.3|734823.2|733823.2|734773.2|733773.2|26
1639381070000|2021-12-13 07:37:50|734783.9|733783.9|734728|733728|734796.8|733796.8|734725.3|733725.3|20
1639381080000|2021-12-13 07:38:00|734727.3|733727.3|734739.9|733739.9|734753.8|733753.8|734723.3|733723.3|24
1639381090000|2021-12-13 07:38:10|734734.1|733734.1|734868.6|733868.6|734889.4|733889.4|734728|733728|33
1639381100000|2021-12-13 07:38:20|734865.8|733865.8|734796.8|733796.8|734865.8|733865.8|734785.9|733785.9|28
1639381110000|2021-12-13 07:38:30|734794.2|733794.2|734784.4|733784.4|734808.2|733808.2|734777.3|733777.3|21
1639381120000|2021-12-13 07:38:40|734788|733788|734716.4|733716.4|734792.8|733792.8|734702.1|733702.1|34
1639381130000|2021-12-13 07:38:50|734713.5|733713.5|734656|733656|734714.3|733714.3|734642.5|733642.5|26
1639381140000|2021-12-13 07:39:00|734647.6|733647.6|734619.7|733619.7|734661.9|733661.9|734598.5|733598.5|35
1639381150000|2021-12-13 07:39:10|734619|733619|734601.2|733601.2|734625.1|733625.1|734586.4|733586.4|28
1639381160000|2021-12-13 07:39:20|734598.3|733598.3|734638.5|733638.5|734651.3|733651.3|734587.8|733587.8|28
1639381170000|2021-12-13 07:39:30|734634.8|733634.8|734610.2|733610.2|734638.1|733638.1|734600.6|733600.6|22
1639381180000|2021-12-13 07:39:40|734600.3|733600.3|734598|733598|734636.1|733636.1|734590.7|733590.7|28
1639381190000|2021-12-13 07:39:50|734586.7|733586.7|734607.5|733607.5|734640.6|733640.6|734578.2|733578.2|23
1639381200000|2021-12-13 07:40:00|734626|733626|734646.8|733646.8|734672.8|733672.8|734617.5|733617.5|28
1639381210000|2021-12-13 07:40:10|734647.9|733647.9|734675.4|733675.4|734680.1|733680.1|734593.4|733593.4|32
1639381220000|2021-12-13 07:40:20|734672.1|733672.1|734642.8|733642.8|734676.1|733676.1|734622.7|733622.7|31
1639381230000|2021-12-13 07:40:30|734650.3|733650.3|734628.8|733628.8|734679.1|733679.1|734616.9|733616.9|30
1639381240000|2021-12-13 07:40:40|734613.5|733613.5|734597|733597|734623.1|733623.1|734583.2|733583.2|32
1639381250000|2021-12-13 07:40:50|734584.6|733584.6|734647.8|733647.8|734657.3|733657.3|734581.7|733581.7|22
1639381260000|2021-12-13 07:41:00|734650.9|733650.9|734679|733679|734679|733679|734631|733631|19
1639381270000|2021-12-13 07:41:10|734676.9|733676.9|734695|733695|734734.7|733734.7|734673.7|733673.7|33
1639381280000|2021-12-13 07:41:20|734700.7|733700.7|734670.1|733670.1|734700.7|733700.7|734666|733666|20
1639381290000|2021-12-13 07:41:30|734658.8|733658.8|734668.1|733668.1|734698.7|733698.7|734658.8|733658.8|28
1639381300000|2021-12-13 07:41:40|734668.5|733668.5|734611.7|733611.7|734679.1|733679.1|734610.5|733610.5|27
1639381310000|2021-12-13 07:41:50|734604.1|733604.1|734597.2|733597.2|734617|733617|734595.8|733595.8|15
1639381320000|2021-12-13 07:42:00|734595.1|733595.1|734632|733632|734638.3|733638.3|734593.7|733593.7|30
1639381330000|2021-12-13 07:42:10|734629.4|733629.4|734618.4|733618.4|734641.3|733641.3|734616.8|733616.8|30
1639381340000|2021-12-13 07:42:20|734625.9|733625.9|734667.3|733667.3|734673.7|733673.7|734605.1|733605.1|26
1639381350000|2021-12-13 07:42:30|734664|733664|734656.4|733656.4|734672.4|733672.4|734650.9|733650.9|22
1639381360000|2021-12-13 07:42:40|734655.1|733655.1|734635.8|733635.8|734664.2|733664.2|734613.3|733613.3|29
1639381370000|2021-12-13 07:42:50|734635.6|733635.6|734641|733641|734652.2|733652.2|734633|733633|21
1639381380000|2021-12-13 07:43:00|734641.3|733641.3|734612.8|733612.8|734643.6|733643.6|734603.7|733603.7|26
1639381390000|2021-12-13 07:43:10|734611.7|733611.7|734620.2|733620.2|734628.9|733628.9|734597|733597|26
1639381400000|2021-12-13 07:43:20|734608.9|733608.9|734604.5|733604.5|734642.9|733642.9|734599.1|733599.1|28
1639381410000|2021-12-13 07:43:30|734621.5|733621.5|734621.9|733621.9|734628.4|733628.4|734610|733610|26
1639381420000|2021-12-13 07:43:40|734619.9|733619.9|734752.1|733752.1|734772|733772|734617.5|733617.5|33
1639381430000|2021-12-13 07:43:50|734752.5|733752.5|734882.3|733882.3|735382.5|733889.2|734745.7|733346.6|40
1639381440000|2021-12-13 07:44:00|734902.6|733902.6|734878.4|733878.4|734950.9|733950.9|734850.3|733850.3|35
1639381450000|2021-12-13 07:44:10|734876|733876|734841.2|733841.2|734876|733876|734833.2|733833.2|25
1639381460000|2021-12-13 07:44:20|734845.3|733845.3|734769.7|733769.7|734871.8|733871.8|734763.2|733763.2|27
1639381470000|2021-12-13 07:44:30|734771.4|733771.4|734783.7|733783.7|734795.2|733795.2|734766.8|733766.8|24
1639381480000|2021-12-13 07:44:40|734769.8|733769.8|734753.3|733753.3|734793.6|733793.6|734726.3|733726.3|27
1639381490000|2021-12-13 07:44:50|734763.5|733763.5|734759.7|733759.7|734767.2|733767.2|734732.6|733732.6|27
1639381500000|2021-12-13 07:45:00|734758.5|733758.5|734797.5|733797.5|734797.5|733797.5|734744.4|733744.4|26
1639381510000|2021-12-13 07:45:10|734772.8|733772.8|734632.2|733632.2|734788.4|733788.4|734632.2|733632.2|30
1639381520000|2021-12-13 07:45:20|734641.1|733641.1|734673.7|733673.7|734705.7|733705.7|734620.7|733620.7|34
1639381530000|2021-12-13 07:45:30|734695.5|733695.5|734717.9|733717.9|734724|733724|734681.9|733681.9|25
1639381540000|2021-12-13 07:45:40|734709.7|733709.7|734692.6|733692.6|734714.9|733714.9|734671.8|733671.8|23
1639381550000|2021-12-13 07:45:50|734692|733692|734668.4|733668.4|734707.1|733707.1|734653.7|733653.7|33
1639381560000|2021-12-13 07:46:00|734668.3|733668.3|734647.6|733647.6|734668.3|733668.3|734637.8|733637.8|32
1639381570000|2021-12-13 07:46:10|734642.8|733642.8|734619.3|733619.3|734646.7|733646.7|734604.1|733604.1|28
1639381580000|2021-12-13 07:46:20|734621.8|733621.8|734679.9|733679.9|734687.2|733687.2|734601.6|733601.6|28
1639381590000|2021-12-13 07:46:30|734678.4|733678.4|734702|733702|734706.5|733706.5|734663.1|733663.1|28
1639381600000|2021-12-13 07:46:40|734705.3|733705.3|734692|733692|734711|733711|734689.2|733689.2|23
1639381610000|2021-12-13 07:46:50|734691|733691|734636.1|733636.1|734696.2|733696.2|734631.9|733631.9|26
1639381620000|2021-12-13 07:47:00|734637.2|733637.2|734609.9|733609.9|734684.1|733684.1|734593|733593|35
1639381630000|2021-12-13 07:47:10|734607.8|733607.8|734590.5|733590.5|734609.4|733609.4|734585|733585|25
1639381640000|2021-12-13 07:47:20|734589.4|733589.4|734558.5|733558.5|734589.4|733589.4|734545.1|733545.1|18
1639381650000|2021-12-13 07:47:30|734556.4|733556.4|734477.8|733477.8|734556.4|733556.4|734461.9|733461.9|32
1639381660000|2021-12-13 07:47:40|734487.8|733487.8|734474|733474|734489.3|733489.3|734461.1|733461.1|30
1639381670000|2021-12-13 07:47:50|734475.3|733475.3|734449.8|733449.8|734475.3|733475.3|734446.6|733446.6|31
1639381680000|2021-12-13 07:48:00|734466.3|733466.3|734482.7|733482.7|734495.2|733495.2|734440.2|733440.2|29
1639381690000|2021-12-13 07:48:10|734471.5|733471.5|734567.7|733567.7|734577.5|733577.5|734469|733469|24
1639381700000|2021-12-13 07:48:20|734566|733566|734550.1|733550.1|734566.9|733566.9|734542|733542|28
1639381710000|2021-12-13 07:48:30|734546.9|733546.9|734520.8|733520.8|734554.1|733554.1|734520.8|733520.8|25
1639381720000|2021-12-13 07:48:40|734525.4|733525.4|734451.8|733451.8|734544.5|733544.5|734427.7|733427.7|27
1639381730000|2021-12-13 07:48:50|734450.6|733450.6|734446.7|733446.7|734483.1|733483.1|734385.9|733385.9|31
1639381740000|2021-12-13 07:49:00|734438.1|733438.1|734446.4|733446.4|734449.7|733449.7|734401.1|733401.1|33
1639381750000|2021-12-13 07:49:10|734446.1|733446.1|734433.1|733433.1|734466.3|733466.3|734407.5|733407.5|34
1639381760000|2021-12-13 07:49:20|734443.6|733443.6|734505.3|733505.3|734530.9|733530.9|734415|733415|31
1639381770000|2021-12-13 07:49:30|734501|733501|734500.6|733500.6|734518.3|733518.3|734479.2|733479.2|26
1639381780000|2021-12-13 07:49:40|734505.7|733505.7|734454|733454|734509.1|733509.1|734434.6|733434.6|29
1639381790000|2021-12-13 07:49:50|734456.4|733456.4|734462.4|733462.4|734470.1|733470.1|734454.8|733454.8|31
1639381800000|2021-12-13 07:50:00|734461.7|733461.7|734559.4|733559.4|734572.9|733572.9|734446.8|733446.8|35
1639381810000|2021-12-13 07:50:10|734551.9|733551.9|734534|733534|734560.5|733560.5|734522.3|733522.3|26
1639381820000|2021-12-13 07:50:20|734538.7|733538.7|734531.6|733531.6|734545|733545|734527.5|733527.5|27
1639381830000|2021-12-13 07:50:30|734533.6|733533.6|734552.8|733552.8|734574.7|733574.7|734529|733529|26
1639381840000|2021-12-13 07:50:40|734538.8|733538.8|734529.9|733529.9|734551.1|733551.1|734522.8|733522.8|27
1639381850000|2021-12-13 07:50:50|734527.2|733527.2|734551.7|733551.7|734551.7|733551.7|734515.5|733515.5|26
1639381860000|2021-12-13 07:51:00|734538.8|733538.8|734529|733529|734566.1|733566.1|734498|733498|33
1639381870000|2021-12-13 07:51:10|734567.3|733567.3|734582.4|733582.4|734626.2|733626.2|734556.9|733556.9|29
1639381880000|2021-12-13 07:51:20|734581.3|733581.3|734582.7|733582.7|734608.1|733608.1|734575.9|733575.9|25
1639381890000|2021-12-13 07:51:30|734582.2|733582.2|734600.7|733600.7|734600.7|733600.7|734577.7|733577.7|19
1639381900000|2021-12-13 07:51:40|734591.2|733591.2|734589.5|733589.5|734601.7|733601.7|734579.6|733579.6|25
1639381910000|2021-12-13 07:51:50|734589.9|733589.9|734671.3|733671.3|734688.7|733688.7|734589.9|733589.9|30
1639381920000|2021-12-13 07:52:00|734673.2|733673.2|734610.1|733610.1|734683.2|733683.2|734609.8|733609.8|30
1639381930000|2021-12-13 07:52:10|734610.4|733610.4|734662.3|733662.3|734665.1|733665.1|734603.8|733603.8|31
1639381940000|2021-12-13 07:52:20|734647|733647|734648.9|733648.9|734675.4|733675.4|734634.3|733634.3|34
1639381950000|2021-12-13 07:52:30|734643.6|733643.6|734677.9|733677.9|734700.7|733700.7|734623.1|733623.1|34
1639381960000|2021-12-13 07:52:40|734686.8|733686.8|734645.3|733645.3|734689.4|733689.4|734639.6|733639.6|28
1639381970000|2021-12-13 07:52:50|734625.9|733625.9|734576.8|733576.8|734633.5|733633.5|734573.1|733573.1|32
1639381980000|2021-12-13 07:53:00|734576.6|733576.6|734549.3|733549.3|734581|733581|734531.2|733531.2|31
1639381990000|2021-12-13 07:53:10|734549.8|733549.8|734540.4|733540.4|734559.6|733559.6|734524.3|733524.3|35
1639382000000|2021-12-13 07:53:20|734522.8|733522.8|734537.2|733537.2|734553.9|733553.9|734522.8|733522.8|29
1639382010000|2021-12-13 07:53:30|734535.7|733535.7|734516.5|733516.5|734541|733541|734512.9|733512.9|29
1639382020000|2021-12-13 07:53:40|734512.5|733512.5|734545|733545|734569.3|733569.3|734512.5|733512.5|22
1639382030000|2021-12-13 07:53:50|734533.3|733533.3|734535.6|733535.6|734547.3|733547.3|734523.9|733523.9|25
1639382040000|2021-12-13 07:54:00|734527.1|733527.1|734407.2|733407.2|734545.6|733545.6|734403.6|733403.6|31
1639382050000|2021-12-13 07:54:10|734402.3|733402.3|734336.3|733336.3|734411.7|733411.7|734302|733302|25
1639382060000|2021-12-13 07:54:20|734329.1|733329.1|734357|733357|734357|733357|734326.5|733326.5|34
1639382070000|2021-12-13 07:54:30|734345.7|733345.7|734372.1|733372.1|734385.4|733385.4|734345|733345|35
1639382080000|2021-12-13 07:54:40|734369.4|733369.4|734387.3|733387.3|734407.6|733407.6|734369.4|733369.4|31
1639382090000|2021-12-13 07:54:50|734382.9|733382.9|734371.3|733371.3|734426.8|733426.8|734371.3|733371.3|36
1639382100000|2021-12-13 07:55:00|734377.2|733377.2|734432.7|733432.7|734439.7|733439.7|734366.2|733366.2|33
1639382110000|2021-12-13 07:55:10|734427.5|733427.5|734384.2|733384.2|734437.7|733437.7|734364.7|733364.7|27
1639382120000|2021-12-13 07:55:20|734386.9|733386.9|734459.9|733459.9|734461.7|733461.7|734367.4|733367.4|34
1639382130000|2021-12-13 07:55:30|734456|733456|734404.5|733404.5|734468.3|733468.3|734395|733395|28
1639382140000|2021-12-13 07:55:40|734397.9|733397.9|734404.5|733404.5|734412.1|733412.1|734391.5|733391.5|26
1639382150000|2021-12-13 07:55:50|734408.4|733408.4|734534.2|733534.2|734544.7|733544.7|734408.4|733408.4|34
1639382160000|2021-12-13 07:56:00|734531.2|733531.2|734565.2|733565.2|734583|733583|734499.3|733499.3|35
1639382170000|2021-12-13 07:56:10|734562.7|733562.7|734606.7|733606.7|734611.5|733611.5|734562.7|733562.7|30
1639382180000|2021-12-13 07:56:20|734591.2|733591.2|734573.8|733573.8|734591.2|733591.2|734565.5|733565.5|26
1639382190000|2021-12-13 07:56:30|734574.7|733574.7|734531.7|733531.7|734574.7|733574.7|734530.5|733530.5|34
1639382200000|2021-12-13 07:56:40|734532.6|733532.6|734530|733530|734533.6|733533.6|734518.2|733518.2|26
1639382210000|2021-12-13 07:56:50|734526.6|733526.6|734583.4|733583.4|734595.3|733595.3|734526.6|733526.6|27
1639382220000|2021-12-13 07:57:00|734580.3|733580.3|734592.8|733592.8|734592.8|733592.8|734574.7|733574.7|34
1639382230000|2021-12-13 07:57:10|734586.5|733586.5|734584.8|733584.8|734587.2|733587.2|734571.3|733571.3|21
1639382240000|2021-12-13 07:57:20|734582.2|733582.2|734583.2|733583.2|734588.5|733588.5|734580.5|733580.5|18
1639382250000|2021-12-13 07:57:30|734581|733581|734639.9|733639.9|734647.2|733647.2|734580.5|733580.5|31
1639382260000|2021-12-13 07:57:40|734641|733641|734591|733591|734641|733641|734584.2|733584.2|26
1639382270000|2021-12-13 07:57:50|734592.1|733592.1|734533.3|733533.3|734592.1|733592.1|734532.8|733532.8|31
1639382280000|2021-12-13 07:58:00|734522.8|733522.8|734504|733504|734522.8|733522.8|734467.6|733467.6|30
1639382290000|2021-12-13 07:58:10|734506.2|733506.2|734487.9|733487.9|734506.2|733506.2|734479.1|733479.1|31
1639382300000|2021-12-13 07:58:20|734485.4|733485.4|734532.6|733532.6|734549.9|733549.9|734480.8|733480.8|32
1639382310000|2021-12-13 07:58:30|734533.5|733533.5|734553|733553|734553.3|733553.3|734533.5|733533.5|19
1639382320000|2021-12-13 07:58:40|734552|733552|734532.3|733532.3|734552.4|733552.4|734530.6|733530.6|27
1639382330000|2021-12-13 07:58:50|734543.1|733543.1|734594.5|733594.5|734594.5|733594.5|734520|733520|29
1639382340000|2021-12-13 07:59:00|734587.6|733587.6|734586|733586|734592.8|733592.8|734582.5|733582.5|23
1639382350000|2021-12-13 07:59:10|734583.7|733583.7|734579.8|733579.8|734597.2|733597.2|734576.5|733576.5|24
1639382360000|2021-12-13 07:59:20|734576.3|733576.3|734514|733514|734583.1|733583.1|734491.8|733491.8|34
1639382370000|2021-12-13 07:59:30|734514.1|733514.1|734520.4|733520.4|734523.8|733523.8|734482.5|733482.5|28
1639382380000|2021-12-13 07:59:40|734519.4|733519.4|734497.9|733497.9|734519.4|733519.4|734487|733487|28
1639382390000|2021-12-13 07:59:50|734496.4|733496.4|734563.3|733563.3|734599.8|733599.8|734488.4|733488.4|31
1639382400000|2021-12-13 08:00:00|734576.5|733576.5|734488.4|733488.4|734576.5|733576.5|734488.4|733488.4|38
1639382410000|2021-12-13 08:00:10|734486.4|733486.4|734480.2|733480.2|734526.2|733526.2|734479.7|733479.7|38
1639382420000|2021-12-13 08:00:20|734478.8|733478.8|734471.9|733471.9|734511.4|733511.4|734470.5|733470.5|34
1639382430000|2021-12-13 08:00:30|734459.2|733459.2|734449.3|733449.3|734459.2|733459.2|734431.6|733431.6|35
1639382440000|2021-12-13 08:00:40|734447.1|733447.1|734541.9|733541.9|734558.3|733558.3|734434.5|733434.5|34
1639382450000|2021-12-13 08:00:50|734533.8|733533.8|734540.2|733540.2|734594.7|733594.7|734525.1|733525.1|32
1639382460000|2021-12-13 08:01:00|734530.3|733530.3|734573.5|733573.5|734573.5|733573.5|734477.9|733477.9|40
1639382470000|2021-12-13 08:01:10|734572.3|733572.3|734653.5|733653.5|734672.2|733672.2|734572.3|733572.3|37
1639382480000|2021-12-13 08:01:20|734671.9|733671.9|734691.8|733691.8|734696.6|733696.6|734653.4|733653.4|39
1639382490000|2021-12-13 08:01:30|734695.3|733695.3|734717.5|733717.5|734724.7|733724.7|734695.3|733695.3|34
1639382500000|2021-12-13 08:01:40|734724.6|733724.6|734782.1|733782.1|734782.9|733782.9|734685.5|733685.5|35
1639382510000|2021-12-13 08:01:50|734729.9|733729.9|734757.4|733757.4|734763.4|733763.4|734729.9|733729.9|30
1639382520000|2021-12-13 08:02:00|734765.2|733765.2|734720.6|733720.6|734765.2|733765.2|734711.5|733711.5|32
1639382530000|2021-12-13 08:02:10|734714.2|733714.2|734694.6|733694.6|734728.2|733728.2|734692|733692|33
1639382540000|2021-12-13 08:02:20|734693.1|733693.1|734666.4|733666.4|734700.9|733700.9|734660.6|733660.6|28
1639382550000|2021-12-13 08:02:30|734675.4|733675.4|734604.9|733604.9|734675.4|733675.4|734600.8|733600.8|32
1639382560000|2021-12-13 08:02:40|734618.9|733618.9|734526.6|733526.6|734618.9|733618.9|734518.3|733518.3|22
1639382570000|2021-12-13 08:02:50|734530.8|733530.8|734533.7|733533.7|734564.2|733564.2|734513|733513|38
1639382580000|2021-12-13 08:03:00|734528|733528|734564|733564|734566.3|733566.3|734517.4|733517.4|33
1639382590000|2021-12-13 08:03:10|734539.5|733539.5|734518.5|733518.5|734547.9|733547.9|734493.6|733493.6|29
1639382600000|2021-12-13 08:03:20|734512.2|733512.2|734507.5|733507.5|734546.7|733546.7|734505.9|733505.9|36
1639382610000|2021-12-13 08:03:30|734513.7|733513.7|734419.1|733419.1|734514.7|733514.7|734419.1|733419.1|33
1639382620000|2021-12-13 08:03:40|734419.7|733419.7|734444.1|733444.1|734444.1|733444.1|734417.6|733417.6|35
1639382630000|2021-12-13 08:03:50|734450|733450|734465|733465|734482.9|733482.9|734445.5|733445.5|33
1639382640000|2021-12-13 08:04:00|734465.3|733465.3|734492.2|733492.2|734496|733496|734465.3|733465.3|32
1639382650000|2021-12-13 08:04:10|734489.2|733489.2|734394.7|733394.7|734489.7|733489.7|734378.4|733378.4|32
1639382660000|2021-12-13 08:04:20|734397.2|733397.2|734412.8|733412.8|734430.4|733430.4|734390.2|733390.2|34
1639382670000|2021-12-13 08:04:30|734412.5|733412.5|734421.3|733421.3|734427.5|733427.5|734397.5|733397.5|29
1639382680000|2021-12-13 08:04:40|734419.2|733419.2|734406|733406|734419.2|733419.2|734405.9|733405.9|33
1639382690000|2021-12-13 08:04:50|734373.7|733373.7|734394.4|733394.4|734394.9|733394.9|734371.5|733371.5|30
1639382700000|2021-12-13 08:05:00|734388.6|733388.6|734438.4|733438.4|734473.3|733473.3|734381.7|733381.7|39
1639382710000|2021-12-13 08:05:10|734437.1|733437.1|734481.2|733481.2|734496.7|733496.7|734426.1|733426.1|28
1639382720000|2021-12-13 08:05:20|734465|733465|734437.8|733437.8|734465|733465|734416.1|733416.1|37
1639382730000|2021-12-13 08:05:30|734439.6|733439.6|734430.9|733430.9|734453.8|733453.8|734419.7|733419.7|32
1639382740000|2021-12-13 08:05:40|734424.3|733424.3|734391.4|733391.4|734446.3|733446.3|734382.9|733382.9|37
1639382750000|2021-12-13 08:05:50|734382.2|733382.2|734457.7|733457.7|734467.1|733467.1|734373.3|733373.3|31
1639382760000|2021-12-13 08:06:00|734445|733445|734510.7|733510.7|734543|733543|734413|733413|36
1639382770000|2021-12-13 08:06:10|734493.2|733493.2|734472.1|733472.1|734554.2|733554.2|734411.5|733411.5|39
1639382780000|2021-12-13 08:06:20|734505.9|733505.9|734493.8|733493.8|734536.3|733536.3|734473.4|733473.4|38
1639382790000|2021-12-13 08:06:30|734496.9|733496.9|734446.5|733446.5|734505.4|733505.4|734446.4|733446.4|36
1639382800000|2021-12-13 08:06:40|734456.4|733456.4|734420.5|733420.5|734456.4|733456.4|734401.5|733401.5|33
1639382810000|2021-12-13 08:06:50|734409.8|733409.8|734375.5|733375.5|734421.6|733421.6|734375.5|733375.5|31
1639382820000|2021-12-13 08:07:00|734373.3|733373.3|734432|733432|734438.6|733438.6|734369|733369|24
1639382830000|2021-12-13 08:07:10|734430.7|733430.7|734434.7|733434.7|734454.1|733454.1|734429.3|733429.3|28
1639382840000|2021-12-13 08:07:20|734432.6|733432.6|734386.4|733386.4|734432.6|733432.6|734372|733372|23
1639382850000|2021-12-13 08:07:30|734377.1|733377.1|734306.1|733306.1|734382.6|733382.6|734303.8|733303.8|30
1639382860000|2021-12-13 08:07:40|734307.8|733307.8|734314.1|733314.1|734342.1|733342.1|734306.4|733306.4|38
1639382870000|2021-12-13 08:07:50|734314.8|733314.8|734341.7|733341.7|734350.6|733350.6|734314.1|733314.1|27
1639382880000|2021-12-13 08:08:00|734340.1|733340.1|734375.8|733375.8|734378.7|733378.7|734330|733330|33
1639382890000|2021-12-13 08:08:10|734365.2|733365.2|734353.8|733353.8|734368.1|733368.1|734350.8|733350.8|26
1639382900000|2021-12-13 08:08:20|734353.4|733353.4|734312.7|733312.7|734357.2|733357.2|734309.1|733309.1|33
1639382910000|2021-12-13 08:08:30|734315.8|733315.8|734315.2|733315.2|734349.4|733349.4|734313|733313|33
1639382920000|2021-12-13 08:08:40|734316.9|733316.9|734352.8|733352.8|734356|733356|734306.5|733306.5|36
1639382930000|2021-12-13 08:08:50|734347.2|733347.2|734329.5|733329.5|734354|733354|734325|733325|32
1639382940000|2021-12-13 08:09:00|734351.1|733351.1|734609.7|733609.7|735191.5|733714.8|734351.1|733191.5|39
1639382950000|2021-12-13 08:09:10|734633.4|733633.4|734703.5|733703.5|734709.9|733709.9|734599.5|733599.5|39
1639382960000|2021-12-13 08:09:20|734707.7|733707.7|734786|733786|734786|733786|734702|733702|33
1639382970000|2021-12-13 08:09:30|734795.7|733795.7|734783.5|733783.5|734844.2|733844.2|734751.2|733751.2|39
1639382980000|2021-12-13 08:09:40|734782.4|733782.4|734748.7|733748.7|734782.4|733782.4|734733.9|733733.9|37
1639382990000|2021-12-13 08:09:50|734726|733726|734682.8|733682.8|734728.4|733728.4|734641.6|733641.6|35
1639383000000|2021-12-13 08:10:00|734689.5|733689.5|734711.4|733711.4|734767.5|733767.5|734686.2|733686.2|38
1639383010000|2021-12-13 08:10:10|734691.4|733691.4|734613.4|733613.4|734694|733694|734540.3|733540.3|37
1639383020000|2021-12-13 08:10:20|734597.4|733597.4|734707.1|733707.1|734720.1|733720.1|734576.8|733576.8|40
1639383030000|2021-12-13 08:10:30|734707.8|733707.8|734751.6|733751.6|734769.6|733769.6|734683.1|733683.1|34
1639383040000|2021-12-13 08:10:40|734753.4|733753.4|734672.2|733672.2|734759.8|733759.8|734672.2|733672.2|34
1639383050000|2021-12-13 08:10:50|734657.3|733657.3|734622.4|733622.4|734657.3|733657.3|734593.1|733593.1|37
1639383060000|2021-12-13 08:11:00|734611.6|733611.6|734596.1|733596.1|734617.9|733617.9|734551.6|733551.6|33
1639383070000|2021-12-13 08:11:10|734599.2|733599.2|734635.7|733635.7|734635.7|733635.7|734517.8|733517.8|35
1639383080000|2021-12-13 08:11:20|734595.8|733595.8|734594.2|733594.2|734610.3|733610.3|734557.5|733557.5|35
1639383090000|2021-12-13 08:11:30|734595.1|733595.1|734612.7|733612.7|734612.7|733612.7|734562.7|733562.7|38
1639383100000|2021-12-13 08:11:40|734602.7|733602.7|734693.1|733693.1|734693.1|733693.1|734602.7|733602.7|34
1639383110000|2021-12-13 08:11:50|734681.2|733681.2|734557.4|733557.4|734686.5|733686.5|734468.7|733468.7|32
1639383120000|2021-12-13 08:12:00|734522.6|733522.6|734466.8|733466.8|734544.5|733544.5|734446.3|733446.3|33
1639383130000|2021-12-13 08:12:10|734462.9|733462.9|734417.1|733417.1|734466.8|733466.8|734378.4|733378.4|31
1639383140000|2021-12-13 08:12:20|734426.6|733426.6|734380|733380|734426.6|733426.6|734379.5|733379.5|34
1639383150000|2021-12-13 08:12:30|734375.4|733375.4|734381.2|733381.2|734381.8|733381.8|734361.5|733361.5|23
1639383160000|2021-12-13 08:12:40|734396.2|733396.2|734326.7|733326.7|734396.2|733396.2|734321.5|733321.5|34
1639383170000|2021-12-13 08:12:50|734322.7|733322.7|734391.6|733391.6|734412.2|733412.2|734311.8|733311.8|28
1639383180000|2021-12-13 08:13:00|734393.1|733393.1|734279.8|733279.8|734393.1|733393.1|734263.4|733263.4|37
1639383190000|2021-12-13 08:13:10|734291.8|733291.8|734207.1|733207.1|734291.8|733291.8|734207.1|733207.1|33
1639383200000|2021-12-13 08:13:20|734206.5|733206.5|734137.3|733137.3|734217.7|733217.7|734094.4|733094.4|35
1639383210000|2021-12-13 08:13:30|734136.7|733136.7|734140.1|733140.1|734171.6|733171.6|734110.7|733110.7|32
1639383220000|2021-12-13 08:13:40|734149.5|733149.5|734139.5|733139.5|734159.3|733159.3|734133.6|733133.6|29
1639383230000|2021-12-13 08:13:50|734131.8|733131.8|734165.2|733165.2|734208.1|733208.1|734126.7|733126.7|33
1639383240000|2021-12-13 08:14:00|734162.3|733162.3|734193.3|733193.3|734200.7|733200.7|734162.3|733162.3|32
1639383250000|2021-12-13 08:14:10|734196.7|733196.7|734205.9|733205.9|734228.4|733228.4|734188.3|733188.3|29
1639383260000|2021-12-13 08:14:20|734200.6|733200.6|734289|733289|734298.1|733298.1|734179.7|733179.7|37
1639383270000|2021-12-13 08:14:30|734306|733306|734256.8|733256.8|734306|733306|734228|733228|25
1639383280000|2021-12-13 08:14:40|734269.3|733269.3|734265.9|733265.9|734283.5|733283.5|734255.2|733255.2|37
1639383290000|2021-12-13 08:14:50|734261.1|733261.1|734268.3|733268.3|734268.3|733268.3|734205.9|733205.9|33
1639383300000|2021-12-13 08:15:00|734264|733264|734231.6|733231.6|734264|733264|734225.7|733225.7|34
1639383310000|2021-12-13 08:15:10|734236.1|733236.1|734223.6|733223.6|734238.8|733238.8|734218.3|733218.3|22
1639383320000|2021-12-13 08:15:20|734223.4|733223.4|734216.5|733216.5|734228.3|733228.3|734204.1|733204.1|27
1639383330000|2021-12-13 08:15:30|734211.4|733211.4|734464.2|733464.2|734480.4|733480.4|734211.4|733211.4|33
1639383340000|2021-12-13 08:15:40|734480.7|733480.7|734506.1|733506.1|734531.2|733531.2|734467.2|733467.2|36
1639383350000|2021-12-13 08:15:50|734502.1|733502.1|734574.7|733574.7|734576.6|733576.6|734501.7|733501.7|25
1639383360000|2021-12-13 08:16:00|734577.8|733577.8|734574.3|733574.3|734585.6|733585.6|734551.1|733551.1|35
1639383370000|2021-12-13 08:16:10|734573.5|733573.5|734499.1|733499.1|734580.1|733580.1|734492.7|733492.7|35
1639383380000|2021-12-13 08:16:20|734499.6|733499.6|734540.2|733540.2|734542.1|733542.1|734498.6|733498.6|32
1639383390000|2021-12-13 08:16:30|734535.8|733535.8|734600|733600|734611.7|733611.7|734531.1|733531.1|25
1639383400000|2021-12-13 08:16:40|734606.4|733606.4|734350.2|733350.2|734619.1|733619.1|734332.4|733332.4|38
1639383410000|2021-12-13 08:16:50|734346.1|733346.1|734308.5|733308.5|734346.1|733346.1|734270.5|733270.5|28
1639383420000|2021-12-13 08:17:00|734314.3|733314.3|734330.8|733330.8|734337|733337|734282.1|733282.1|32
1639383430000|2021-12-13 08:17:10|734339.8|733339.8|734323.1|733323.1|734359.1|733359.1|734312.1|733312.1|33
1639383440000|2021-12-13 08:17:20|734330.5|733330.5|734316.4|733316.4|734366.2|733366.2|734288.8|733288.8|37
1639383450000|2021-12-13 08:17:30|734318.9|733318.9|734302.1|733302.1|734320.6|733320.6|734279|733279|29
1639383460000|2021-12-13 08:17:40|734285.6|733285.6|734256.5|733256.5|734298.1|733298.1|734256.5|733256.5|31
1639383470000|2021-12-13 08:17:50|734255.1|733255.1|734229.9|733229.9|734255.1|733255.1|734202.5|733202.5|16
1639383480000|2021-12-13 08:18:00|734203.5|733203.5|734198.5|733198.5|734250.6|733250.6|734198.5|733198.5|15
1639383490000|2021-12-13 08:18:10|734209|733209|734239.5|733239.5|734263.6|733263.6|734203|733203|30
1639383500000|2021-12-13 08:18:20|734256.5|733256.5|734266.2|733266.2|734292.1|733292.1|734256.5|733256.5|24
1639383510000|2021-12-13 08:18:30|734275.4|733275.4|734325.1|733325.1|734325.1|733325.1|734266.5|733266.5|23
1639383520000|2021-12-13 08:18:40|734320|733320|734332.5|733332.5|734349.8|733349.8|734318.5|733318.5|25
1639383530000|2021-12-13 08:18:50|734327.5|733327.5|734332|733332|734359.3|733359.3|734327.5|733327.5|23
1639383540000|2021-12-13 08:19:00|734348.8|733348.8|734232|733232|734348.8|733348.8|734210.3|733210.3|18
1639383550000|2021-12-13 08:19:10|734233|733233|734220.7|733220.7|734241.6|733241.6|734208.2|733208.2|24
1639383560000|2021-12-13 08:19:20|734227.4|733227.4|734273.9|733273.9|734273.9|733273.9|734224.6|733224.6|30
1639383570000|2021-12-13 08:19:30|734273.3|733273.3|734327|733327|734327.5|733327.5|734273.2|733273.2|29
1639383580000|2021-12-13 08:19:40|734327.2|733327.2|734319|733319|734345.8|733345.8|734313.7|733313.7|25
1639383590000|2021-12-13 08:19:50|734313.3|733313.3|734369|733369|734378|733378|734313.3|733313.3|24
1639383600000|2021-12-13 08:20:00|734367.7|733367.7|734344.1|733344.1|734389.3|733389.3|734329.7|733329.7|31
1639383610000|2021-12-13 08:20:10|734337.1|733337.1|734352.2|733352.2|734361.7|733361.7|734313.3|733313.3|25
1639383620000|2021-12-13 08:20:20|734349.4|733349.4|734270.1|733270.1|734354.7|733354.7|734270.1|733270.1|31
1639383630000|2021-12-13 08:20:30|734263.3|733263.3|734259.5|733259.5|734266.9|733266.9|734211|733211|24
1639383640000|2021-12-13 08:20:40|734299.5|733299.5|734281.7|733281.7|734308.4|733308.4|734269.1|733269.1|30
1639383650000|2021-12-13 08:20:50|734280.7|733280.7|734283.2|733283.2|734309|733309|734280.7|733280.7|33
1639383660000|2021-12-13 08:21:00|734282|733282|734359.7|733359.7|734376.5|733376.5|734279|733279|35
1639383670000|2021-12-13 08:21:10|734364.2|733364.2|734351.8|733351.8|734373.3|733373.3|734348.2|733348.2|28
1639383680000|2021-12-13 08:21:20|734353.7|733353.7|734344.2|733344.2|734359.8|733359.8|734330.1|733330.1|28
1639383690000|2021-12-13 08:21:30|734348.9|733348.9|734312.7|733312.7|734348.9|733348.9|734309.8|733309.8|23
1639383700000|2021-12-13 08:21:40|734313.6|733313.6|734390|733390|734390|733390|734292.9|733292.9|30
1639383710000|2021-12-13 08:21:50|734389.9|733389.9|734500|733500|734508|733508|734389.9|733389.9|32
1639383720000|2021-12-13 08:22:00|734495.6|733495.6|734499.6|733499.6|734517.6|733517.6|734475|733475|28
1639383730000|2021-12-13 08:22:10|734507.1|733507.1|734454.8|733454.8|734515.9|733515.9|734440.4|733440.4|23
1639383740000|2021-12-13 08:22:20|734449.5|733449.5|734373.5|733373.5|734449.5|733449.5|734373.5|733373.5|33
1639383750000|2021-12-13 08:22:30|734374|733374|734355.4|733355.4|734374|733374|734353.9|733353.9|30
1639383760000|2021-12-13 08:22:40|734371.7|733371.7|734337.8|733337.8|734379.7|733379.7|734333.3|733333.3|30
1639383770000|2021-12-13 08:22:50|734341.5|733341.5|734426.9|733426.9|734428|733428|734332.2|733332.2|28
1639383780000|2021-12-13 08:23:00|734418.2|733418.2|734445|733445|734476.9|733476.9|734418.2|733418.2|30
1639383790000|2021-12-13 08:23:10|734448.4|733448.4|734405.7|733405.7|734457|733457|734390.8|733390.8|27
1639383800000|2021-12-13 08:23:20|734393.7|733393.7|734350.6|733350.6|734393.7|733393.7|734346|733346|34
1639383810000|2021-12-13 08:23:30|734360.4|733360.4|734343.9|733343.9|734369.5|733369.5|734343.9|733343.9|28
1639383820000|2021-12-13 08:23:40|734346.6|733346.6|734378.1|733378.1|734401.6|733401.6|734344.3|733344.3|27
1639383830000|2021-12-13 08:23:50|734367.2|733367.2|734339.5|733339.5|734375.2|733375.2|734315.6|733315.6|27
1639383840000|2021-12-13 08:24:00|734350.7|733350.7|734320.2|733320.2|734350.7|733350.7|734309.5|733309.5|29
1639383850000|2021-12-13 08:24:10|734320.3|733320.3|734338.9|733338.9|734345.1|733345.1|734319.9|733319.9|22
1639383860000|2021-12-13 08:24:20|734336.8|733336.8|734403.6|733403.6|734428.7|733428.7|734330.9|733330.9|25
1639383870000|2021-12-13 08:24:30|734400.1|733400.1|734529.4|733529.4|734553.4|733553.4|734392.3|733392.3|34
1639383880000|2021-12-13 08:24:40|734521.3|733521.3|734564.8|733564.8|734575.3|733575.3|734519.9|733519.9|30
1639383890000|2021-12-13 08:24:50|734564.5|733564.5|734609.9|733609.9|734616.1|733616.1|734548.1|733548.1|30
1639383900000|2021-12-13 08:25:00|734608.9|733608.9|734629.1|733629.1|734651.1|733651.1|734608.9|733608.9|34
1639383910000|2021-12-13 08:25:10|734639.8|733639.8|734645.4|733645.4|734645.4|733645.4|734610.8|733610.8|20
1639383920000|2021-12-13 08:25:20|734653.4|733653.4|734630.2|733630.2|734653.4|733653.4|734617.3|733617.3|31
1639383930000|2021-12-13 08:25:30|734630.8|733630.8|734626.1|733626.1|734643.6|733643.6|734592.5|733592.5|32
1639383940000|2021-12-13 08:25:40|734612.5|733612.5|734612.8|733612.8|734632.2|733632.2|734590|733590|26
1639383950000|2021-12-13 08:25:50|734578.8|733578.8|734556.3|733556.3|734590.6|733590.6|734545|733545|25
1639383960000|2021-12-13 08:26:00|734548.4|733548.4|734573.9|733573.9|734597.6|733597.6|734543|733543|30
1639383970000|2021-12-13 08:26:10|734600|733600|734588|733588|734604.2|733604.2|734576.2|733576.2|24
1639383980000|2021-12-13 08:26:20|734591|733591|734611|733611|734613.2|733613.2|734570|733570|30
1639383990000|2021-12-13 08:26:30|734606.9|733606.9|734615.5|733615.5|734625.2|733625.2|734606.9|733606.9|25
1639384000000|2021-12-13 08:26:40|734620.4|733620.4|734620.4|733620.4|734623.5|733623.5|734605|733605|23
1639384010000|2021-12-13 08:26:50|734618.9|733618.9|734613.4|733613.4|734623.7|733623.7|734610.7|733610.7|22
1639384020000|2021-12-13 08:27:00|734612.5|733612.5|734605.7|733605.7|734612.5|733612.5|734585.5|733585.5|20
1639384030000|2021-12-13 08:27:10|734608.3|733608.3|734613.9|733613.9|734627.4|733627.4|734603.2|733603.2|23
1639384040000|2021-12-13 08:27:20|734610.7|733610.7|734615.1|733615.1|734644.4|733644.4|734606.3|733606.3|25
1639384050000|2021-12-13 08:27:30|734617.6|733617.6|734688|733688|734781.3|733781.3|734615|733615|30
1639384060000|2021-12-13 08:27:40|734697.1|733697.1|734706.9|733706.9|734708.4|733708.4|734664.4|733664.4|37
1639384070000|2021-12-13 08:27:50|734682.6|733682.6|734737.9|733737.9|734737.9|733737.9|734672.5|733672.5|21
1639384080000|2021-12-13 08:28:00|734766.5|733766.5|734677.5|733677.5|734772|733772|734677.5|733677.5|31
1639384090000|2021-12-13 08:28:10|734682.5|733682.5|734767.9|733767.9|734781.9|733781.9|734680.1|733680.1|33
1639384100000|2021-12-13 08:28:20|734770.1|733770.1|734748|733748|734784.6|733784.6|734746.2|733746.2|31
1639384110000|2021-12-13 08:28:30|734737.1|733737.1|734682.5|733682.5|734737.1|733737.1|734672.2|733672.2|39
1639384120000|2021-12-13 08:28:40|734681.1|733681.1|734727.7|733727.7|734728.2|733728.2|734673.5|733673.5|34
1639384130000|2021-12-13 08:28:50|734713.6|733713.6|734683.5|733683.5|734724.1|733724.1|734682.3|733682.3|32
1639384140000|2021-12-13 08:29:00|734679.4|733679.4|734687.6|733687.6|734706.5|733706.5|734669.8|733669.8|31
1639384150000|2021-12-13 08:29:10|734685|733685|734682.6|733682.6|734688.7|733688.7|734680.1|733680.1|25
1639384160000|2021-12-13 08:29:20|734684.2|733684.2|734683.4|733683.4|734689.6|733689.6|734675.1|733675.1|38
1639384170000|2021-12-13 08:29:30|734680.1|733680.1|734648.5|733648.5|734686.8|733686.8|734640.5|733640.5|35
1639384180000|2021-12-13 08:29:40|734645.3|733645.3|734610|733610|734647.3|733647.3|734599|733599|38
1639384190000|2021-12-13 08:29:50|734610.5|733610.5|734595.2|733595.2|734616.6|733616.6|734571.7|733571.7|38
1639384200000|2021-12-13 08:30:00|734592.7|733592.7|734647.4|733647.4|734714.6|733714.6|734592.7|733592.7|35
1639384210000|2021-12-13 08:30:10|734644.9|733644.9|734674.5|733674.5|734674.5|733674.5|734612.6|733612.6|40
1639384220000|2021-12-13 08:30:20|734671.9|733671.9|734704.1|733704.1|734738.8|733738.8|734663|733663|38
1639384230000|2021-12-13 08:30:30|734693.4|733693.4|734764.5|733764.5|734765.2|733765.2|734686|733686|35
1639384240000|2021-12-13 08:30:40|734766.5|733766.5|734748.3|733748.3|734766.6|733766.6|734748.3|733748.3|22
1639384250000|2021-12-13 08:30:50|734747.4|733747.4|734786.2|733786.2|734802.3|733802.3|734747.4|733747.4|32
1639384260000|2021-12-13 08:31:00|734784.7|733784.7|734710.3|733710.3|734784.7|733784.7|734693.8|733693.8|36
1639384270000|2021-12-13 08:31:10|734709.9|733709.9|734732.5|733732.5|734759.2|733759.2|734709.4|733709.4|30
1639384280000|2021-12-13 08:31:20|734748.4|733748.4|734742|733742|734748.4|733748.4|734716.5|733716.5|28
1639384290000|2021-12-13 08:31:30|734743.6|733743.6|734719.6|733719.6|734743.6|733743.6|734713.8|733713.8|29
1639384300000|2021-12-13 08:31:40|734726|733726|734675.1|733675.1|734726|733726|734660|733660|27
1639384310000|2021-12-13 08:31:50|734673.2|733673.2|734685.4|733685.4|734732.8|733732.8|734673.2|733673.2|30
1639384320000|2021-12-13 08:32:00|734685|733685|734710|733710|734715.3|733715.3|734672.9|733672.9|26
1639384330000|2021-12-13 08:32:10|734720.1|733720.1|734773|733773|734786.4|733786.4|734720.1|733720.1|29
1639384340000|2021-12-13 08:32:20|734773.9|733773.9|734765.8|733765.8|734773.9|733773.9|734740|733740|25
1639384350000|2021-12-13 08:32:30|734758.6|733758.6|734875.2|733875.2|734896.9|733896.9|734758.6|733758.6|32
1639384360000|2021-12-13 08:32:40|734866.8|733866.8|734847.2|733847.2|734915.4|733915.4|734816.7|733816.7|37
1639384370000|2021-12-13 08:32:50|734832.7|733832.7|735607.7|733607.7|735607.7|734112.1|734740.1|733568.9|40
1639384380000|2021-12-13 08:33:00|735614.3|733614.3|735108.4|734108.4|735614.3|734126.1|735100.5|733592.5|38
1639384390000|2021-12-13 08:33:10|735111.7|734111.7|735062.3|734062.3|735116.8|734116.8|735042.7|734042.7|37
1639384400000|2021-12-13 08:33:20|735055.7|734055.7|734997.8|733997.8|735074.1|734074.1|734979.4|733979.4|38
1639384410000|2021-12-13 08:33:30|734985.2|733985.2|735075.9|734075.9|735082.2|734082.2|734982.8|733982.8|33
1639384420000|2021-12-13 08:33:40|735073.2|734073.2|735150.9|734150.9|735150.9|734150.9|735066.4|734066.4|30
1639384430000|2021-12-13 08:33:50|735140.4|734140.4|735201.8|734201.8|735215.4|734215.4|735137.7|734137.7|29
1639384440000|2021-12-13 08:34:00|735198.8|734198.8|735230.4|734230.4|735246.6|734246.6|735194.4|734194.4|25
1639384450000|2021-12-13 08:34:10|735224.8|734224.8|735204.7|734204.7|735224.8|734224.8|735194.8|734194.8|26
1639384460000|2021-12-13 08:34:20|735209.8|734209.8|735329.4|734329.4|735408.3|734408.3|735207.4|734207.4|32
1639384470000|2021-12-13 08:34:30|735336.9|734336.9|735358.7|734358.7|735375.3|734375.3|735334.8|734334.8|35
1639384480000|2021-12-13 08:34:40|735354|734354|735377.8|734377.8|735378.4|734378.4|735284.8|734284.8|38
1639384490000|2021-12-13 08:34:50|735372.9|734372.9|735369.8|734369.8|735386.4|734386.4|735349.8|734349.8|38
1639384500000|2021-12-13 08:35:00|735377|734377|735621.5|734621.5|735639.8|734639.8|735377|734377|39
1639384510000|2021-12-13 08:35:10|735638.6|734638.6|735569.8|734569.8|735648.9|734648.9|735561.1|734561.1|36
1639384520000|2021-12-13 08:35:20|735570|734570|735468.3|734468.3|735570|734570|735466.1|734466.1|33
1639384530000|2021-12-13 08:35:30|735465.7|734465.7|735325.4|734325.4|735478.1|734478.1|735315|734315|36
1639384540000|2021-12-13 08:35:40|735314|734314|735336.7|734336.7|735349.5|734349.5|735314|734314|33
1639384550000|2021-12-13 08:35:50|735347.4|734347.4|735383.4|734383.4|735386.6|734386.6|735341.2|734341.2|30
1639384560000|2021-12-13 08:36:00|735437.6|734437.6|735460|734460|735493.1|734493.1|735421.8|734421.8|39
1639384570000|2021-12-13 08:36:10|735458.5|734458.5|735395.7|734395.7|735532.3|734532.3|735395.7|734395.7|34
1639384580000|2021-12-13 08:36:20|735392.8|734392.8|735480.8|734480.8|735509|734509|735392.8|734392.8|37
1639384590000|2021-12-13 08:36:30|735482|734482|735390.7|734390.7|735487|734487|735389.9|734389.9|30
1639384600000|2021-12-13 08:36:40|735391.5|734391.5|735475.6|734475.6|735483.7|734483.7|735371.1|734371.1|36
1639384610000|2021-12-13 08:36:50|735501.8|734501.8|735554.4|734554.4|735579|734579|735474.7|734474.7|41
1639384620000|2021-12-13 08:37:00|735544.4|734544.4|735499.8|734499.8|735558.7|734558.7|735493.3|734493.3|40
1639384630000|2021-12-13 08:37:10|735499|734499|735491.1|734491.1|735511|734511|735446.4|734446.4|39
1639384640000|2021-12-13 08:37:20|735490.5|734490.5|735497.1|734497.1|735513.5|734513.5|735468.7|734468.7|36
1639384650000|2021-12-13 08:37:30|735499.5|734499.5|735548.8|734548.8|735596.6|734596.6|735498.1|734498.1|35
1639384660000|2021-12-13 08:37:40|735550.5|734550.5|735515.7|734515.7|735554.7|734554.7|735512.5|734512.5|27
1639384670000|2021-12-13 08:37:50|735521.6|734521.6|735519.1|734519.1|735533|734533|735513.1|734513.1|22
1639384680000|2021-12-13 08:38:00|735521.6|734521.6|735517.5|734517.5|735535.5|734535.5|735509.8|734509.8|28
1639384690000|2021-12-13 08:38:10|735518.7|734518.7|735516.8|734516.8|735534.4|734534.4|735497.3|734497.3|28
1639384700000|2021-12-13 08:38:20|735509.3|734509.3|735504.5|734504.5|735512.2|734512.2|735501.4|734501.4|28
1639384710000|2021-12-13 08:38:30|735516.5|734516.5|735364.4|734364.4|735525.2|734525.2|735363.3|734363.3|29
1639384720000|2021-12-13 08:38:40|735357.5|734357.5|735335|734335|735362.5|734362.5|735170.5|734170.5|34
1639384730000|2021-12-13 08:38:50|735335.6|734335.6|735404.6|734404.6|735512|734512|735316.7|734316.7|37
1639384740000|2021-12-13 08:39:00|735406.1|734406.1|735369.6|734369.6|735457.3|734457.3|735323|734323|37
1639384750000|2021-12-13 08:39:10|735369|734369|735329.9|734329.9|735400.5|734400.5|735326.1|734326.1|26
1639384760000|2021-12-13 08:39:20|735333.7|734333.7|735346.1|734346.1|735360.2|734360.2|735297.5|734297.5|32
1639384770000|2021-12-13 08:39:30|735344.5|734344.5|735339|734339|735363.7|734363.7|735334.3|734334.3|28
1639384780000|2021-12-13 08:39:40|735338|734338|735246.1|734246.1|735349.6|734349.6|735243|734243|34
1639384790000|2021-12-13 08:39:50|735242.5|734242.5|735189.1|734189.1|735242.6|734242.6|735172.5|734172.5|40
1639384800000|2021-12-13 08:40:00|735185.2|734185.2|735335.2|734335.2|735364.4|734364.4|735185.2|734185.2|38
1639384810000|2021-12-13 08:40:10|735330.3|734330.3|735255.7|734255.7|735342|734342|735255.7|734255.7|39
1639384820000|2021-12-13 08:40:20|735264.1|734264.1|735306.9|734306.9|735329.8|734329.8|735238.2|734238.2|38
1639384830000|2021-12-13 08:40:30|735305.8|734305.8|735304.2|734304.2|735315.7|734315.7|735297.6|734297.6|36
1639384840000|2021-12-13 08:40:40|735303.9|734303.9|735302.4|734302.4|735338.7|734338.7|735302.4|734302.4|36
1639384850000|2021-12-13 08:40:50|735312.3|734312.3|735340.4|734340.4|735361.8|734361.8|735312.3|734312.3|35
1639384860000|2021-12-13 08:41:00|735337.3|734337.3|735425|734425|735425|734425|735337.3|734337.3|37
1639384870000|2021-12-13 08:41:10|735438.2|734438.2|735135.9|734135.9|735449.7|734449.7|735135.1|734135.1|39
1639384880000|2021-12-13 08:41:20|735137|734137|735129.3|734129.3|735156.4|734156.4|735122.5|734122.5|31
1639384890000|2021-12-13 08:41:30|735128.3|734128.3|735169.8|734169.8|735170.9|734170.9|735101.3|734101.3|28
1639384900000|2021-12-13 08:41:40|735158.4|734158.4|735402|734402|735414.8|734414.8|735158.4|734158.4|36
1639384910000|2021-12-13 08:41:50|735381.3|734381.3|735288.1|734288.1|735393.1|734393.1|735280.4|734280.4|30
1639384920000|2021-12-13 08:42:00|735299.3|734299.3|735331.9|734331.9|735340.7|734340.7|735295.3|734295.3|29
1639384930000|2021-12-13 08:42:10|735333.5|734333.5|734970.6|733970.6|735334.7|734334.7|734914.7|733914.7|38
1639384940000|2021-12-13 08:42:20|734963|733963|734921.1|733921.1|735474.9|733976.3|734900.8|733453.9|35
1639384950000|2021-12-13 08:42:30|734783.8|733783.8|734850.9|733850.9|735351.7|733863.4|734783.8|733306.7|36
1639384960000|2021-12-13 08:42:40|734849.3|733849.3|734994.4|733994.4|735010.6|734010.6|734845.1|733845.1|37
1639384970000|2021-12-13 08:42:50|734991.4|733991.4|734937|733937|735006.9|734006.9|734936.4|733936.4|31
1639384980000|2021-12-13 08:43:00|734935|733935|734956.9|733956.9|734997.7|733997.7|734935|733935|32
1639384990000|2021-12-13 08:43:10|734968.9|733968.9|734949.9|733949.9|735001.5|734001.5|734942.2|733942.2|23
1639385000000|2021-12-13 08:43:20|734955.7|733955.7|734984.4|733984.4|734990.8|733990.8|734939|733939|33
1639385010000|2021-12-13 08:43:30|734983.2|733983.2|734963.8|733963.8|735005|734005|734963.8|733963.8|28
1639385020000|2021-12-13 08:43:40|734963.3|733963.3|734921.9|733921.9|734966.7|733966.7|734900.2|733900.2|20
1639385030000|2021-12-13 08:43:50|734918.8|733918.8|734912.9|733912.9|734918.8|733918.8|734908.8|733908.8|16
1639385040000|2021-12-13 08:44:00|734912|733912|734838.1|733838.1|734912|733912|734829.4|733829.4|26
1639385050000|2021-12-13 08:44:10|734835.8|733835.8|734839.4|733839.4|734853.2|733853.2|734813.4|733813.4|34
1639385060000|2021-12-13 08:44:20|734839.2|733839.2|734839.3|733839.3|734869.2|733869.2|734829.6|733829.6|32
1639385070000|2021-12-13 08:44:30|734837.1|733837.1|734988.3|733988.3|734991.9|733991.9|734837.1|733837.1|29
1639385080000|2021-12-13 08:44:40|734983.4|733983.4|734885.8|733885.8|734983.4|733983.4|734861.1|733861.1|31
1639385090000|2021-12-13 08:44:50|734885.2|733885.2|734871.9|733871.9|734893.7|733893.7|734865.1|733865.1|31
1639385100000|2021-12-13 08:45:00|734878.2|733878.2|735027.3|734027.3|735039|734039|734878.2|733878.2|35
1639385110000|2021-12-13 08:45:10|735025|734025|734947.2|733947.2|735030|734030|734945|733945|32
1639385120000|2021-12-13 08:45:20|734963.9|733963.9|734944.5|733944.5|734964.4|733964.4|734935.8|733935.8|25
1639385130000|2021-12-13 08:45:30|734941.1|733941.1|734929.4|733929.4|734944.9|733944.9|734888.8|733888.8|22
1639385140000|2021-12-13 08:45:40|734934.9|733934.9|734928.9|733928.9|734970.9|733970.9|734915.4|733915.4|23
1639385150000|2021-12-13 08:45:50|734932.5|733932.5|735081.6|734081.6|735081.6|734081.6|734932.5|733932.5|32
1639385160000|2021-12-13 08:46:00|735084.3|734084.3|735076.7|734076.7|735084.3|734084.3|735001.6|734001.6|26
1639385170000|2021-12-13 08:46:10|735074.5|734074.5|735018.7|734018.7|735088|734088|735018.7|734018.7|28
1639385180000|2021-12-13 08:46:20|735026.7|734026.7|734980|733980|735026.9|734026.9|734980|733980|30
1639385190000|2021-12-13 08:46:30|734979.3|733979.3|734972.4|733972.4|734983.8|733983.8|734972.4|733972.4|22
1639385200000|2021-12-13 08:46:40|734970.7|733970.7|734932.8|733932.8|734981.3|733981.3|734932.8|733932.8|29
1639385210000|2021-12-13 08:46:50|734934.9|733934.9|734953.3|733953.3|734965.5|733965.5|734934.9|733934.9|28
1639385220000|2021-12-13 08:47:00|734951|733951|734899.1|733899.1|734952|733952|734892.5|733892.5|29
1639385230000|2021-12-13 08:47:10|734895.5|733895.5|734890.5|733890.5|734897.5|733897.5|734890.5|733890.5|10
1639385240000|2021-12-13 08:47:20|734891.2|733891.2|734884|733884|734950|733950|734884|733884|25
1639385250000|2021-12-13 08:47:30|734876.3|733876.3|734869|733869|734895.1|733895.1|734862.5|733862.5|24
1639385260000|2021-12-13 08:47:40|734869.7|733869.7|734885.3|733885.3|734896.1|733896.1|734862.8|733862.8|22
1639385270000|2021-12-13 08:47:50|734884.6|733884.6|734905.9|733905.9|734920.4|733920.4|734884.6|733884.6|20
1639385280000|2021-12-13 08:48:00|734903.5|733903.5|734860.8|733860.8|734903.5|733903.5|734850.9|733850.9|25
1639385290000|2021-12-13 08:48:10|734861.8|733861.8|734810.2|733810.2|734861.8|733861.8|734798.9|733798.9|27
1639385300000|2021-12-13 08:48:20|734791|733791|734820.8|733820.8|734821.7|733821.7|734691.3|733691.3|28
1639385310000|2021-12-13 08:48:30|734819.5|733819.5|734822.8|733822.8|734842.9|733842.9|734788.6|733788.6|25
1639385320000|2021-12-13 08:48:40|734834.2|733834.2|734827.8|733827.8|734834.2|733834.2|734812.6|733812.6|17
1639385330000|2021-12-13 08:48:50|734825.7|733825.7|734911.5|733911.5|734917.6|733917.6|734823.8|733823.8|30
1639385340000|2021-12-13 08:49:00|734930.7|733930.7|734958.9|733958.9|734977.3|733977.3|734930.7|733930.7|33
1639385350000|2021-12-13 08:49:10|734951.7|733951.7|734878.8|733878.8|734975.8|733975.8|734854.1|733854.1|29
1639385360000|2021-12-13 08:49:20|734873|733873|734873.3|733873.3|734887.8|733887.8|734863.2|733863.2|29
1639385370000|2021-12-13 08:49:30|734872.7|733872.7|734906.6|733906.6|734912.2|733912.2|734871.5|733871.5|24
1639385380000|2021-12-13 08:49:40|734907|733907|734894.3|733894.3|734907.4|733907.4|734888|733888|24
1639385390000|2021-12-13 08:49:50|734894.8|733894.8|734991.3|733991.3|734997.5|733997.5|734883.4|733883.4|26
1639385400000|2021-12-13 08:50:00|734985.7|733985.7|734991.3|733991.3|735023.3|734023.3|734985.7|733985.7|31
1639385410000|2021-12-13 08:50:10|734993.6|733993.6|735121.7|734121.7|735129|734129|734993.6|733993.6|32
1639385420000|2021-12-13 08:50:20|735121.6|734121.6|735109.7|734109.7|735130.6|734130.6|735106.1|734106.1|26
1639385430000|2021-12-13 08:50:30|735108.7|734108.7|735176.1|734176.1|735195.3|734195.3|735097.9|734097.9|33
1639385440000|2021-12-13 08:50:40|735183.4|734183.4|735141.7|734141.7|735185.4|734185.4|735132.2|734132.2|30
1639385450000|2021-12-13 08:50:50|735145.3|734145.3|735184|734184|735203.3|734203.3|735136.8|734136.8|27
1639385460000|2021-12-13 08:51:00|735184.7|734184.7|735217.6|734217.6|735226.9|734226.9|735181.2|734181.2|31
1639385470000|2021-12-13 08:51:10|735218.2|734218.2|735240.7|734240.7|735266.4|734266.4|735191.2|734191.2|35
1639385480000|2021-12-13 08:51:20|735255.9|734255.9|735217|734217|735321|734321|735215.2|734215.2|34
1639385490000|2021-12-13 08:51:30|735218.4|734218.4|735154.1|734154.1|735228.8|734228.8|735153.7|734153.7|29
1639385500000|2021-12-13 08:51:40|735154.7|734154.7|735163.2|734163.2|735174.1|734174.1|735133.4|734133.4|28
1639385510000|2021-12-13 08:51:50|735162.1|734162.1|735170.2|734170.2|735173|734173|735132.2|734132.2|23
1639385520000|2021-12-13 08:52:00|735168.8|734168.8|735122|734122|735168.8|734168.8|735102.5|734102.5|28
1639385530000|2021-12-13 08:52:10|735121.9|734121.9|735062.3|734062.3|735560|734142.4|735047.2|733558.8|33
1639385540000|2021-12-13 08:52:20|735057.8|734057.8|735025.7|734025.7|735063|734063|735022.2|734022.2|28
1639385550000|2021-12-13 08:52:30|735057.5|734057.5|735122.9|734122.9|735627.8|734143.2|735057.5|733621.5|29
1639385560000|2021-12-13 08:52:40|735136.5|734136.5|735136.3|734136.3|735145.6|734145.6|735115.1|734115.1|24
1639385570000|2021-12-13 08:52:50|735129|734129|735586.2|733586.2|735587.2|734129.9|735080.4|733585.6|21
1639385580000|2021-12-13 08:53:00|735589|733589|735590.2|733590.2|735597.6|734092.7|735092.7|733573.4|21
1639385590000|2021-12-13 08:53:10|735082.9|734082.9|735624|733624|735632.1|734139.6|735070.6|733623.6|29
1639385600000|2021-12-13 08:53:20|735623.8|733623.8|735079|734079|735623.8|734106.1|735064.4|733603.7|28
1639385610000|2021-12-13 08:53:30|735074|734074|735068.8|734068.8|735094.5|734094.5|735056.9|734056.9|31
1639385620000|2021-12-13 08:53:40|735069.2|734069.2|735048.3|734048.3|735086.5|734086.5|735005.3|734005.3|33
1639385630000|2021-12-13 08:53:50|735035.1|734035.1|735024.6|734024.6|735035.1|734035.1|735006.3|734006.3|24
1639385640000|2021-12-13 08:54:00|735027.5|734027.5|734991.7|733991.7|735027.5|734027.5|734986|733986|21
1639385650000|2021-12-13 08:54:10|734992.1|733992.1|734993.7|733993.7|734996.3|733996.3|734989.7|733989.7|20
1639385660000|2021-12-13 08:54:20|734992.6|733992.6|735002.8|734002.8|735010.1|734010.1|734992.3|733992.3|17
1639385670000|2021-12-13 08:54:30|735000.8|734000.8|735047.7|734047.7|735067.8|734067.8|734978.2|733978.2|24
1639385680000|2021-12-13 08:54:40|735043.3|734043.3|735043|734043|735056.3|734056.3|735032.4|734032.4|28
1639385690000|2021-12-13 08:54:50|735042.7|734042.7|735163.4|734163.4|735163.4|734163.4|735042.7|734042.7|30
1639385700000|2021-12-13 08:55:00|735169.8|734169.8|735157.6|734157.6|735683.3|734182.8|735121.6|733622|32
1639385710000|2021-12-13 08:55:10|735173.7|734173.7|735111.7|734111.7|735663|734173.7|735081.8|733663|30
1639385720000|2021-12-13 08:55:20|735111|734111|735090.5|734090.5|735634.5|734120.1|735047|733596.1|25
1639385730000|2021-12-13 08:55:30|735082|734082|735024.6|734024.6|735600.2|734150.1|735024.6|733600.2|33
1639385740000|2021-12-13 08:55:40|735035.6|734035.6|735027.7|734027.7|735045.2|734045.2|735024.9|734024.9|24
1639385750000|2021-12-13 08:55:50|735025.8|734025.8|735023.6|734023.6|735052.5|734052.5|735020.9|734020.9|27
1639385760000|2021-12-13 08:56:00|735023.7|734023.7|735032.6|734032.6|735034.6|734034.6|735023.1|734023.1|18
1639385770000|2021-12-13 08:56:10|735029.8|734029.8|735030.4|734030.4|735048.4|734048.4|735016.2|734016.2|27
1639385780000|2021-12-13 08:56:20|735035|734035|735040.4|734040.4|735043.1|734043.1|735025|734025|31
1639385790000|2021-12-13 08:56:30|735034.7|734034.7|735068.8|734068.8|735083|734083|735034.7|734034.7|24
1639385800000|2021-12-13 08:56:40|735066.3|734066.3|735077.2|734077.2|735100.3|734100.3|735066.3|734066.3|33
1639385810000|2021-12-13 08:56:50|735073.8|734073.8|735051|734051|735093.5|734093.5|735046.8|734046.8|28
1639385820000|2021-12-13 08:57:00|735044.7|734044.7|735024.2|734024.2|735065.7|734065.7|735003.2|734003.2|32
1639385830000|2021-12-13 08:57:10|735024.1|734024.1|735035.6|734035.6|735042.9|734042.9|734989.3|733989.3|34
1639385840000|2021-12-13 08:57:20|735031.6|734031.6|735146|734146|735167.4|734167.4|735031.6|734031.6|32
1639385850000|2021-12-13 08:57:30|735143|734143|735027.2|734027.2|735144.9|734144.9|735019|734019|27
1639385860000|2021-12-13 08:57:40|735026.4|734026.4|734984.6|733984.6|735029.2|734029.2|734964.5|733964.5|28
1639385870000|2021-12-13 08:57:50|734987.3|733987.3|734971|733971|734989.5|733989.5|734966.3|733966.3|22
1639385880000|2021-12-13 08:58:00|734970.9|733970.9|734977.5|733977.5|734977.5|733977.5|734965.2|733965.2|20
1639385890000|2021-12-13 08:58:10|734998.2|733998.2|734981.8|733981.8|734998.2|733998.2|734959.7|733959.7|23
1639385900000|2021-12-13 08:58:20|734980.5|733980.5|734982|733982|735009.7|734009.7|734980.5|733980.5|18
1639385910000|2021-12-13 08:58:30|734980.7|733980.7|734999.4|733999.4|735011.1|734011.1|734980.7|733980.7|24
1639385920000|2021-12-13 08:58:40|734993.7|733993.7|734989.1|733989.1|734995.1|733995.1|734982.3|733982.3|22
1639385930000|2021-12-13 08:58:50|734996.4|733996.4|734990.5|733990.5|735003.9|734003.9|734989.4|733989.4|19
1639385940000|2021-12-13 08:59:00|734987.3|733987.3|734855.5|733855.5|734990.9|733990.9|734848.9|733848.9|36
1639385950000|2021-12-13 08:59:10|734854.8|733854.8|734890.1|733890.1|734973.7|733973.7|734854.8|733854.8|27
1639385960000|2021-12-13 08:59:20|734891.4|733891.4|734907.9|733907.9|734921.7|733921.7|734886.2|733886.2|19
1639385970000|2021-12-13 08:59:30|734904.6|733904.6|734916.7|733916.7|734946|733946|734904.6|733904.6|30
1639385980000|2021-12-13 08:59:40|734920.9|733920.9|734926.4|733926.4|734927.2|733927.2|734905.4|733905.4|24
1639385990000|2021-12-13 08:59:50|734922.1|733922.1|734983.3|733983.3|735029.8|734029.8|734922.1|733922.1|35
1639386000000|2021-12-13 09:00:00|734959.4|733959.4|734989|733989|735009.2|734009.2|734934.1|733934.1|38
1639386010000|2021-12-13 09:00:10|734978.4|733978.4|734952.5|733952.5|734984.4|733984.4|734923.5|733923.5|28
1639386020000|2021-12-13 09:00:20|734955.8|733955.8|734913.5|733913.5|735481.4|734005.3|734904.8|733481.4|30
1639386030000|2021-12-13 09:00:30|734906.8|733906.8|734907.7|733907.7|734939.8|733939.8|734904.4|733904.4|23
1639386040000|2021-12-13 09:00:40|734928|733928|734916.7|733916.7|734935.7|733935.7|734892|733892|27
1639386050000|2021-12-13 09:00:50|734910.5|733910.5|734892.5|733892.5|734923.2|733923.2|734827|733827|34
1639386060000|2021-12-13 09:01:00|734895.7|733895.7|735005|734005|735421.4|734005.4|734895.7|733405|36
1639386070000|2021-12-13 09:01:10|735007.4|734007.4|735012.8|734012.8|735505.1|734019.5|734998.9|733505.1|29
1639386080000|2021-12-13 09:01:20|735007.6|734007.6|734941.8|733941.8|735459.6|734019|734941.8|733459.6|31
1639386090000|2021-12-13 09:01:30|734939.9|733939.9|734861.8|733861.8|734950.5|733950.5|734861.4|733861.4|26
1639386100000|2021-12-13 09:01:40|734863.7|733863.7|734857.9|733857.9|734869.3|733869.3|734847.4|733847.4|31
1639386110000|2021-12-13 09:01:50|734855.7|733855.7|734973.7|733973.7|734989.7|733989.7|734849.6|733849.6|34
1639386120000|2021-12-13 09:02:00|734960.1|733960.1|734929.6|733929.6|734967.5|733967.5|734906|733906|33
1639386130000|2021-12-13 09:02:10|734942.8|733942.8|734917.9|733917.9|735482|733967.2|734917.9|733482|28
1639386140000|2021-12-13 09:02:20|734936.8|733936.8|735483.4|733483.4|735483.9|733963.9|734928.9|733466.2|30
1639386150000|2021-12-13 09:02:30|735481|733481|734967.3|733967.3|735487.5|733968.3|734943.7|733458.2|26
1639386160000|2021-12-13 09:02:40|734956.7|733956.7|734966.4|733966.4|735479.7|733992.8|734948.3|733468.5|35
1639386170000|2021-12-13 09:02:50|734958|733958|735464.6|733464.6|735484.4|733975.4|734954.9|733461.6|27
1639386180000|2021-12-13 09:03:00|735458.1|733458.1|734971.5|733971.5|735488|733996.5|734953.6|733450.2|27
1639386190000|2021-12-13 09:03:10|734968.4|733968.4|734955.1|733955.1|735458.8|733979.3|734926.4|733458.8|32
1639386200000|2021-12-13 09:03:20|734953.4|733953.4|734937.6|733937.6|734954.8|733954.8|734929.7|733929.7|27
1639386210000|2021-12-13 09:03:30|734933.8|733933.8|734914.3|733914.3|734937.8|733937.8|734913.1|733913.1|22
1639386220000|2021-12-13 09:03:40|734910.1|733910.1|734902.8|733902.8|734930.4|733930.4|734886.9|733886.9|28
1639386230000|2021-12-13 09:03:50|734903.3|733903.3|734912.8|733912.8|735426.4|733949.1|734899.6|733423.5|28
1639386240000|2021-12-13 09:04:00|734920.4|733920.4|734906.6|733906.6|735416.6|733935.1|734903|733416.6|31
1639386250000|2021-12-13 09:04:10|734922.9|733922.9|734961.3|733961.3|734974|733974|734897.6|733897.6|27
1639386260000|2021-12-13 09:04:20|734961.9|733961.9|734992.2|733992.2|735009.2|734009.2|734940.4|733940.4|28
1639386270000|2021-12-13 09:04:30|734993.6|733993.6|734976.8|733976.8|735001.5|734001.5|734976.8|733976.8|22
1639386280000|2021-12-13 09:04:40|734963|733963|734983.5|733983.5|734993.7|733993.7|734961.4|733961.4|22
1639386290000|2021-12-13 09:04:50|734984.3|733984.3|734937.4|733937.4|734986.3|733986.3|734924.9|733924.9|25
1639386300000|2021-12-13 09:05:00|734936.2|733936.2|734990.8|733990.8|734994.8|733994.8|734936.2|733936.2|27
1639386310000|2021-12-13 09:05:10|734992.6|733992.6|734957.9|733957.9|734996.6|733996.6|734953|733953|29
1639386320000|2021-12-13 09:05:20|734954.8|733954.8|734986.9|733986.9|734990.4|733990.4|734939.1|733939.1|29
1639386330000|2021-12-13 09:05:30|734984.5|733984.5|734989.2|733989.2|735002.6|734002.6|734973.3|733973.3|31
1639386340000|2021-12-13 09:05:40|734985|733985|734962.7|733962.7|735002.2|734002.2|734927.6|733927.6|22
1639386350000|2021-12-13 09:05:50|734964|733964|734979.6|733979.6|734987.9|733987.9|734964|733964|24
1639386360000|2021-12-13 09:06:00|734963.9|733963.9|734989.8|733989.8|734992.8|733992.8|734920|733920|31
1639386370000|2021-12-13 09:06:10|734991.8|733991.8|735164.3|734164.3|735652.1|734218.8|734981.6|733652.1|36
1639386380000|2021-12-13 09:06:20|735155.2|734155.2|735190.9|734190.9|735212|734212|735155.2|734155.2|29
1639386390000|2021-12-13 09:06:30|735192.5|734192.5|734945.8|733945.8|735338.1|734338.1|734935.9|733935.9|38
1639386400000|2021-12-13 09:06:40|734938.8|733938.8|734929.7|733929.7|734960.7|733960.7|734903.9|733903.9|30
1639386410000|2021-12-13 09:06:50|734914.2|733914.2|734923.6|733923.6|734957.3|733957.3|734914.2|733914.2|26
1639386420000|2021-12-13 09:07:00|734932|733932|734951.7|733951.7|734983.4|733983.4|734919.4|733919.4|34
1639386430000|2021-12-13 09:07:10|734944.4|733944.4|734921.3|733921.3|734959.1|733959.1|734921.3|733921.3|26
1639386440000|2021-12-13 09:07:20|734918.9|733918.9|734953.3|733953.3|734956.2|733956.2|734918.9|733918.9|20
1639386450000|2021-12-13 09:07:30|734952.9|733952.9|734945|733945|734957.5|733957.5|734930.1|733930.1|25
1639386460000|2021-12-13 09:07:40|734946.8|733946.8|734961.7|733961.7|734970.6|733970.6|734945.6|733945.6|19
1639386470000|2021-12-13 09:07:50|734954.2|733954.2|735028.1|734028.1|735037|734037|734954.2|733954.2|27
1639386480000|2021-12-13 09:08:00|735032.7|734032.7|735108.2|734108.2|735123.3|734123.3|735018|734018|30
1639386490000|2021-12-13 09:08:10|735100.8|734100.8|735079.6|734079.6|735100.8|734100.8|735076.6|734076.6|12
1639386500000|2021-12-13 09:08:20|735078.7|734078.7|734983.8|733983.8|735101.2|734101.2|734981.5|733981.5|26
1639386510000|2021-12-13 09:08:30|734986.6|733986.6|734932.6|733932.6|734991.9|733991.9|734911.3|733911.3|27
1639386520000|2021-12-13 09:08:40|734928.6|733928.6|734791.9|733791.9|734942.4|733942.4|734791.9|733791.9|30
1639386530000|2021-12-13 09:08:50|734799.7|733799.7|734960.8|733960.8|734960.8|733960.8|734799.7|733799.7|35
1639386540000|2021-12-13 09:09:00|734965.4|733965.4|734835.7|733835.7|734984.7|733984.7|734826.7|733826.7|33
1639386550000|2021-12-13 09:09:10|734835.3|733835.3|734843|733843|734865.4|733865.4|734833.7|733833.7|30
1639386560000|2021-12-13 09:09:20|734841.3|733841.3|734860.6|733860.6|734890.8|733890.8|734841.3|733841.3|24
1639386570000|2021-12-13 09:09:30|734859.9|733859.9|734915.6|733915.6|734930.9|733930.9|734859.9|733859.9|28
1639386580000|2021-12-13 09:09:40|734918.9|733918.9|734926|733926|734944.4|733944.4|734913.6|733913.6|23
1639386590000|2021-12-13 09:09:50|734913.8|733913.8|734879.5|733879.5|734920.1|733920.1|734861.4|733861.4|28
1639386600000|2021-12-13 09:10:00|734885.4|733885.4|734933.6|733933.6|734960.4|733960.4|734868.8|733868.8|33
1639386610000|2021-12-13 09:10:10|734932.6|733932.6|734947.7|733947.7|734956.1|733956.1|734925|733925|26
1639386620000|2021-12-13 09:10:20|734943.2|733943.2|734919.7|733919.7|734949.2|733949.2|734919.7|733919.7|23
1639386630000|2021-12-13 09:10:30|734915.2|733915.2|734906.9|733906.9|734976.7|733976.7|734902.3|733902.3|33
1639386640000|2021-12-13 09:10:40|734925.1|733925.1|734867.3|733867.3|734927.9|733927.9|734859.3|733859.3|33
1639386650000|2021-12-13 09:10:50|734865.7|733865.7|734850.9|733850.9|734877.4|733877.4|734848.8|733848.8|28
1639386660000|2021-12-13 09:11:00|734843.6|733843.6|734857.1|733857.1|734880|733880|734843.6|733843.6|24
1639386670000|2021-12-13 09:11:10|734848.9|733848.9|734844.2|733844.2|734857.6|733857.6|734839.9|733839.9|28
1639386680000|2021-12-13 09:11:20|734844.5|733844.5|734813.5|733813.5|734850.1|733850.1|734813.5|733813.5|30
1639386690000|2021-12-13 09:11:30|734809.9|733809.9|734838.6|733838.6|734848.8|733848.8|734809.9|733809.9|21
1639386700000|2021-12-13 09:11:40|734840.9|733840.9|734886.8|733886.8|734891.5|733891.5|734838.6|733838.6|29
1639386710000|2021-12-13 09:11:50|734887.1|733887.1|734899.6|733899.6|734919.8|733919.8|734877.4|733877.4|28
1639386720000|2021-12-13 09:12:00|734891.5|733891.5|734886.8|733886.8|734906.1|733906.1|734873.7|733873.7|30
1639386730000|2021-12-13 09:12:10|734931.1|733931.1|734891|733891|734990.4|733990.4|734863.7|733863.7|33
1639386740000|2021-12-13 09:12:20|734880.7|733880.7|734971.8|733971.8|734971.8|733971.8|734870.4|733870.4|38
1639386750000|2021-12-13 09:12:30|734975|733975|735035|734035|735039.6|734039.6|734975|733975|33
1639386760000|2021-12-13 09:12:40|735041.1|734041.1|735028.4|734028.4|735042.5|734042.5|735006.5|734006.5|23
1639386770000|2021-12-13 09:12:50|735026.8|734026.8|734991.3|733991.3|735026.8|734026.8|734978.4|733978.4|24
1639386780000|2021-12-13 09:13:00|735002.1|734002.1|734941|733941|735007.8|734007.8|734904.6|733904.6|34
1639386790000|2021-12-13 09:13:10|734939.4|733939.4|734939.9|733939.9|734960.4|733960.4|734931.4|733931.4|24
1639386800000|2021-12-13 09:13:20|734931.7|733931.7|734911.5|733911.5|734945.7|733945.7|734911.5|733911.5|19
1639386810000|2021-12-13 09:13:30|734924.8|733924.8|734917.5|733917.5|734938.5|733938.5|734914.3|733914.3|29
1639386820000|2021-12-13 09:13:40|734912.5|733912.5|734917.3|733917.3|734923.4|733923.4|734887.5|733887.5|23
1639386830000|2021-12-13 09:13:50|734924.4|733924.4|734914.2|733914.2|734927.9|733927.9|734910.3|733910.3|19
1639386840000|2021-12-13 09:14:00|734912.6|733912.6|734904.8|733904.8|734915.1|733915.1|734895.1|733895.1|14
1639386850000|2021-12-13 09:14:10|734904.9|733904.9|734922.3|733922.3|734934.8|733934.8|734900|733900|19
1639386860000|2021-12-13 09:14:20|734925.3|733925.3|734907.9|733907.9|734926.2|733926.2|734900.1|733900.1|27
1639386870000|2021-12-13 09:14:30|734905.5|733905.5|734942.7|733942.7|734942.7|733942.7|734905.5|733905.5|26
1639386880000|2021-12-13 09:14:40|734943.8|733943.8|734982.5|733982.5|734994.3|733994.3|734941|733941|27
1639386890000|2021-12-13 09:14:50|734986.5|733986.5|734948.8|733948.8|734999.5|733999.5|734948.6|733948.6|29
1639386900000|2021-12-13 09:15:00|734936.2|733936.2|734856.4|733856.4|734940.3|733940.3|734850.7|733850.7|32
1639386910000|2021-12-13 09:15:10|734853.3|733853.3|734864.2|733864.2|734867.8|733867.8|734850|733850|24
1639386920000|2021-12-13 09:15:20|734857.9|733857.9|734873.9|733873.9|734879.8|733879.8|734847.9|733847.9|29
1639386930000|2021-12-13 09:15:30|734875.1|733875.1|734870.6|733870.6|734875.1|733875.1|734869|733869|20
1639386940000|2021-12-13 09:15:40|734869.2|733869.2|734877.1|733877.1|734898.5|733898.5|734866.3|733866.3|24
1639386950000|2021-12-13 09:15:50|734874.7|733874.7|734855.1|733855.1|734880.2|733880.2|734854.9|733854.9|28
1639386960000|2021-12-13 09:16:00|734851|733851|734882|733882|734913.1|733913.1|734840.7|733840.7|27
1639386970000|2021-12-13 09:16:10|734882.7|733882.7|734956.5|733956.5|734959.3|733959.3|734859.4|733859.4|32
1639386980000|2021-12-13 09:16:20|734938.9|733938.9|734979.7|733979.7|734979.7|733979.7|734920.7|733920.7|31
1639386990000|2021-12-13 09:16:30|734973.4|733973.4|734974.9|733974.9|734994.1|733994.1|734972|733972|24
1639387000000|2021-12-13 09:16:40|735004.9|734004.9|734876.1|733876.1|735004.9|734004.9|734876.1|733876.1|29
1639387010000|2021-12-13 09:16:50|734884.5|733884.5|734623.8|733623.8|734884.5|733884.5|734592.9|733592.9|30
1639387020000|2021-12-13 09:17:00|734601.9|733601.9|734604.9|733604.9|734639.2|733639.2|734577.5|733577.5|24
1639387030000|2021-12-13 09:17:10|734607.4|733607.4|734600.8|733600.8|734620.8|733620.8|734584.2|733584.2|35
1639387040000|2021-12-13 09:17:20|734597.3|733597.3|734692.7|733692.7|734695.9|733695.9|734597.3|733597.3|30
1639387050000|2021-12-13 09:17:30|734699.7|733699.7|734606.3|733606.3|734705.2|733705.2|734602|733602|31
1639387060000|2021-12-13 09:17:40|734610.1|733610.1|734610.9|733610.9|734613.2|733613.2|734603.4|733603.4|19
1639387070000|2021-12-13 09:17:50|734617.5|733617.5|734611|733611|734627.1|733627.1|734585.4|733585.4|27
1639387080000|2021-12-13 09:18:00|734616.7|733616.7|734610.8|733610.8|734623.6|733623.6|734580.2|733580.2|27
1639387090000|2021-12-13 09:18:10|734608.4|733608.4|734617.5|733617.5|734617.5|733617.5|734602.5|733602.5|21
1639387100000|2021-12-13 09:18:20|734613.1|733613.1|734679.3|733679.3|734679.3|733679.3|734609.7|733609.7|16
1639387110000|2021-12-13 09:18:30|734667.5|733667.5|734666.1|733666.1|734679.7|733679.7|734663.3|733663.3|17
1639387120000|2021-12-13 09:18:40|734667.4|733667.4|734666.7|733666.7|734680.2|733680.2|734660.9|733660.9|17
1639387130000|2021-12-13 09:18:50|734672.6|733672.6|734777|733777|734783.3|733783.3|734668.7|733668.7|23
1639387140000|2021-12-13 09:19:00|734774.6|733774.6|734765.2|733765.2|734776.9|733776.9|734760.4|733760.4|20
1639387150000|2021-12-13 09:19:10|734764.4|733764.4|734624.3|733624.3|734764.4|733764.4|734620.8|733620.8|27
1639387160000|2021-12-13 09:19:20|734624.5|733624.5|734617|733617|734630.3|733630.3|734595.1|733595.1|29
1639387170000|2021-12-13 09:19:30|734621.6|733621.6|734596.7|733596.7|734633.3|733633.3|734596.3|733596.3|33
1639387180000|2021-12-13 09:19:40|734612|733612|734618.1|733618.1|734621.7|733621.7|734582.9|733582.9|28
1639387190000|2021-12-13 09:19:50|734606.9|733606.9|734588.5|733588.5|734611.5|733611.5|734580.4|733580.4|35
1639387200000|2021-12-13 09:20:00|734606.3|733606.3|734583.8|733583.8|734618.9|733618.9|734578.6|733578.6|30
1639387210000|2021-12-13 09:20:10|734583.2|733583.2|734626.4|733626.4|734626.9|733626.9|734582.7|733582.7|24
1639387220000|2021-12-13 09:20:20|734632.7|733632.7|734609.3|733609.3|734633.6|733633.6|734601|733601|19
1639387230000|2021-12-13 09:20:30|734618.7|733618.7|734667.4|733667.4|734688.8|733688.8|734608|733608|29
1639387240000|2021-12-13 09:20:40|734684.3|733684.3|734659.1|733659.1|734690.5|733690.5|734653|733653|27
1639387250000|2021-12-13 09:20:50|734661.3|733661.3|734676.8|733676.8|734678.1|733678.1|734661.2|733661.2|27
1639387260000|2021-12-13 09:21:00|734672|733672|734782.8|733782.8|734782.8|733782.8|734662.6|733662.6|23
1639387270000|2021-12-13 09:21:10|734783.8|733783.8|734837.5|733837.5|734853.6|733853.6|734736|733736|33
1639387280000|2021-12-13 09:21:20|734826|733826|734755|733755|734826|733826|734755|733755|30
1639387290000|2021-12-13 09:21:30|734758.5|733758.5|734755.5|733755.5|734776|733776|734751.5|733751.5|28
1639387300000|2021-12-13 09:21:40|734763.6|733763.6|734613.3|733613.3|734772.9|733772.9|734603.5|733603.5|30
1639387310000|2021-12-13 09:21:50|734607.9|733607.9|734592.9|733592.9|734627.1|733627.1|734562.7|733562.7|30
1639387320000|2021-12-13 09:22:00|734586.9|733586.9|734561.8|733561.8|734596.8|733596.8|734560|733560|31
1639387330000|2021-12-13 09:22:10|734564.9|733564.9|734590.1|733590.1|734615.6|733615.6|734559.4|733559.4|36
1639387340000|2021-12-13 09:22:20|734591.4|733591.4|734591.4|733591.4|734626.6|733626.6|734586.4|733586.4|34
1639387350000|2021-12-13 09:22:30|734589.7|733589.7|734591|733591|734599.7|733599.7|734578.7|733578.7|30
1639387360000|2021-12-13 09:22:40|734599.3|733599.3|734568.8|733568.8|734599.3|733599.3|734559.3|733559.3|26
1639387370000|2021-12-13 09:22:50|734560.5|733560.5|734481.3|733481.3|734581.8|733581.8|734480.9|733480.9|33
1639387380000|2021-12-13 09:23:00|734484.9|733484.9|734535.1|733535.1|734535.1|733535.1|734484.9|733484.9|33
1639387390000|2021-12-13 09:23:10|734536.2|733536.2|734480.8|733480.8|734536.7|733536.7|734465.8|733465.8|24
1639387400000|2021-12-13 09:23:20|734478.1|733478.1|734493.5|733493.5|734493.5|733493.5|734455|733455|28
1639387410000|2021-12-13 09:23:30|734482.2|733482.2|734382.1|733382.1|734499|733499|734374.1|733374.1|34
1639387420000|2021-12-13 09:23:40|734385.7|733385.7|734263.4|733263.4|734387.3|733387.3|734263.4|733263.4|29
1639387430000|2021-12-13 09:23:50|734260.5|733260.5|734193.6|733193.6|734263.3|733263.3|734182.4|733182.4|33
1639387440000|2021-12-13 09:24:00|734195.6|733195.6|734223.8|733223.8|734265.5|733265.5|734189.2|733189.2|33
1639387450000|2021-12-13 09:24:10|734242.7|733242.7|734245.5|733245.5|734245.5|733245.5|734222.2|733222.2|29
1639387460000|2021-12-13 09:24:20|734237.5|733237.5|734283.6|733283.6|734295|733295|734229.4|733229.4|26
1639387470000|2021-12-13 09:24:30|734291.3|733291.3|734313.3|733313.3|734344.5|733344.5|734224.5|733224.5|31
1639387480000|2021-12-13 09:24:40|734322.3|733322.3|734282.8|733282.8|734336.9|733336.9|734250.3|733250.3|32
1639387490000|2021-12-13 09:24:50|734268.3|733268.3|734267.9|733267.9|734281.6|733281.6|734262.1|733262.1|25
1639387500000|2021-12-13 09:25:00|734267.8|733267.8|734277|733277|734289.7|733289.7|734266.1|733266.1|24
1639387510000|2021-12-13 09:25:10|734282|733282|734349.1|733349.1|734349.1|733349.1|734272.2|733272.2|30
1639387520000|2021-12-13 09:25:20|734385.9|733385.9|734406|733406|734429.7|733429.7|734385.9|733385.9|30
1639387530000|2021-12-13 09:25:30|734414.5|733414.5|734442.2|733442.2|734451.3|733451.3|734409|733409|31
1639387540000|2021-12-13 09:25:40|734446.3|733446.3|734435.1|733435.1|734446.3|733446.3|734430|733430|30
1639387550000|2021-12-13 09:25:50|734435.7|733435.7|734412.3|733412.3|734435.7|733435.7|734393.8|733393.8|23
1639387560000|2021-12-13 09:26:00|734405.3|733405.3|734443.4|733443.4|734453.1|733453.1|734405.3|733405.3|29
1639387570000|2021-12-13 09:26:10|734447.1|733447.1|734460.5|733460.5|734472.1|733472.1|734445.6|733445.6|32
1639387580000|2021-12-13 09:26:20|734460|733460|734401.6|733401.6|734460|733460|734368.1|733368.1|30
1639387590000|2021-12-13 09:26:30|734399.7|733399.7|734439.2|733439.2|734448.2|733448.2|734379.4|733379.4|24
1639387600000|2021-12-13 09:26:40|734437.7|733437.7|734427.6|733427.6|734452.1|733452.1|734395.8|733395.8|30
1639387610000|2021-12-13 09:26:50|734426.9|733426.9|734426.3|733426.3|734427.5|733427.5|734421.9|733421.9|20
1639387620000|2021-12-13 09:27:00|734430.8|733430.8|734432.6|733432.6|734437.3|733437.3|734424.6|733424.6|28
1639387630000|2021-12-13 09:27:10|734432.3|733432.3|734536.4|733536.4|734589.1|733589.1|734430.3|733430.3|38
1639387640000|2021-12-13 09:27:20|734557.6|733557.6|734581|733581|734606.6|733606.6|734557.6|733557.6|31
1639387650000|2021-12-13 09:27:30|734569|733569|734445.1|733445.1|734587.3|733587.3|734438.3|733438.3|33
1639387660000|2021-12-13 09:27:40|734465.2|733465.2|734485.4|733485.4|734493.1|733493.1|734455.9|733455.9|26
1639387670000|2021-12-13 09:27:50|734483.8|733483.8|734486.4|733486.4|734486.4|733486.4|734428|733428|28
1639387680000|2021-12-13 09:28:00|734482.1|733482.1|734522.5|733522.5|734559.1|733559.1|734479.9|733479.9|29
1639387690000|2021-12-13 09:28:10|734521.9|733521.9|734512.6|733512.6|734524.2|733524.2|734503.1|733503.1|17
1639387700000|2021-12-13 09:28:20|734510.5|733510.5|734514|733514|734517|733517|734505.4|733505.4|16
1639387710000|2021-12-13 09:28:30|734522.9|733522.9|734570.3|733570.3|734574.3|733574.3|734522.9|733522.9|30
1639387720000|2021-12-13 09:28:40|734571.8|733571.8|734544.4|733544.4|734583|733583|734539|733539|29
1639387730000|2021-12-13 09:28:50|734544.3|733544.3|734560|733560|734574.5|733574.5|734538|733538|24
1639387740000|2021-12-13 09:29:00|734567.2|733567.2|734513.2|733513.2|734589.3|733589.3|734509.3|733509.3|34
1639387750000|2021-12-13 09:29:10|734510.2|733510.2|734510.9|733510.9|734527.2|733527.2|734495.7|733495.7|19
1639387760000|2021-12-13 09:29:20|734518|733518|734566.5|733566.5|734570.5|733570.5|734491.3|733491.3|27
1639387770000|2021-12-13 09:29:30|734565.5|733565.5|734589.8|733589.8|734597.7|733597.7|734543.9|733543.9|30
1639387780000|2021-12-13 09:29:40|734588.6|733588.6|734541.1|733541.1|734596.2|733596.2|734541.1|733541.1|18
1639387790000|2021-12-13 09:29:50|734547|733547|734518.6|733518.6|734558.3|733558.3|734510.4|733510.4|19
1639387800000|2021-12-13 09:30:00|734521|733521|734480.8|733480.8|734521|733521|734475.5|733475.5|30
1639387810000|2021-12-13 09:30:10|734475.3|733475.3|734444.7|733444.7|734486|733486|734444.7|733444.7|23
1639387820000|2021-12-13 09:30:20|734444.9|733444.9|734444.6|733444.6|734455.5|733455.5|734433.2|733433.2|25
1639387830000|2021-12-13 09:30:30|734438.7|733438.7|734405.8|733405.8|734440|733440|734354|733354|31
1639387840000|2021-12-13 09:30:40|734404.5|733404.5|734403|733403|734423.6|733423.6|734400.3|733400.3|18
1639387850000|2021-12-13 09:30:50|734349.5|733349.5|734350.4|733350.4|734372.3|733372.3|734346.5|733346.5|28
1639387860000|2021-12-13 09:31:00|734348.7|733348.7|734427.7|733427.7|734429|733429|734347.8|733347.8|28
1639387870000|2021-12-13 09:31:10|734426|733426|734471|733471|734489.6|733489.6|734422.1|733422.1|26
1639387880000|2021-12-13 09:31:20|734490|733490|734476.1|733476.1|734490|733490|734458.7|733458.7|28
1639387890000|2021-12-13 09:31:30|734484.8|733484.8|734554.3|733554.3|734584.4|733584.4|734464.3|733464.3|28
1639387900000|2021-12-13 09:31:40|734523.2|733523.2|734482.9|733482.9|734538.2|733538.2|734476.7|733476.7|24
1639387910000|2021-12-13 09:31:50|734483.1|733483.1|734504.9|733504.9|734530|733530|734481.9|733481.9|19
1639387920000|2021-12-13 09:32:00|734504.1|733504.1|734509|733509|734535.1|733535.1|734504.1|733504.1|21
1639387930000|2021-12-13 09:32:10|734504.3|733504.3|734517|733517|734529.3|733529.3|734497.6|733497.6|23
1639387940000|2021-12-13 09:32:20|734518.4|733518.4|734480.5|733480.5|734518.4|733518.4|734478.3|733478.3|21
1639387950000|2021-12-13 09:32:30|734483.8|733483.8|734382.9|733382.9|734524.1|733524.1|734380.9|733380.9|21
1639387960000|2021-12-13 09:32:40|734385.8|733385.8|734400.5|733400.5|734412.5|733412.5|734385.8|733385.8|27
1639387970000|2021-12-13 09:32:50|734400.1|733400.1|734390.7|733390.7|734410.3|733410.3|734375.7|733375.7|21
1639387980000|2021-12-13 09:33:00|734403.4|733403.4|734394.2|733394.2|734420.3|733420.3|734389.5|733389.5|23
1639387990000|2021-12-13 09:33:10|734396|733396|734390.9|733390.9|734405.8|733405.8|734388|733388|17
1639388000000|2021-12-13 09:33:20|734392.3|733392.3|734407.4|733407.4|734407.4|733407.4|734361|733361|22
1639388010000|2021-12-13 09:33:30|734399.4|733399.4|734415|733415|734415|733415|734386.8|733386.8|20
1639388020000|2021-12-13 09:33:40|734409.1|733409.1|734409|733409|734419.4|733419.4|734391|733391|23
1639388030000|2021-12-13 09:33:50|734401.5|733401.5|734410.5|733410.5|734417.4|733417.4|734401.5|733401.5|11
1639388040000|2021-12-13 09:34:00|734404|733404|734431.2|733431.2|734438.2|733438.2|734381.7|733381.7|22
1639388050000|2021-12-13 09:34:10|734438.7|733438.7|734439.9|733439.9|734468.1|733468.1|734432.4|733432.4|24
1639388060000|2021-12-13 09:34:20|734438|733438|734476.1|733476.1|734491.3|733491.3|734438|733438|24
1639388070000|2021-12-13 09:34:30|734476.3|733476.3|734465.8|733465.8|734484.7|733484.7|734465.8|733465.8|22
1639388080000|2021-12-13 09:34:40|734466|733466|734464.3|733464.3|734484.9|733484.9|734457.4|733457.4|18
1639388090000|2021-12-13 09:34:50|734465.7|733465.7|734452.5|733452.5|734469.7|733469.7|734438.4|733438.4|22
1639388100000|2021-12-13 09:35:00|734436.3|733436.3|734435.4|733435.4|734496.2|733496.2|734435.4|733435.4|28
1639388110000|2021-12-13 09:35:10|734437|733437|734440.8|733440.8|734452.6|733452.6|734423|733423|20
1639388120000|2021-12-13 09:35:20|734454.9|733454.9|734429.7|733429.7|734464.3|733464.3|734429.7|733429.7|30
1639388130000|2021-12-13 09:35:30|734427.3|733427.3|734435.9|733435.9|734435.9|733435.9|734406.5|733406.5|22
1639388140000|2021-12-13 09:35:40|734431.5|733431.5|734434.3|733434.3|734441.5|733441.5|734423.5|733423.5|21
1639388150000|2021-12-13 09:35:50|734436.6|733436.6|734458.9|733458.9|734467.7|733467.7|734428|733428|25
1639388160000|2021-12-13 09:36:00|734458.5|733458.5|734439.1|733439.1|734467.8|733467.8|734412.3|733412.3|23
1639388170000|2021-12-13 09:36:10|734428.7|733428.7|734433.7|733433.7|734442.4|733442.4|734403.7|733403.7|18
1639388180000|2021-12-13 09:36:20|734431.6|733431.6|734400|733400|734431.6|733431.6|734380.5|733380.5|24
1639388190000|2021-12-13 09:36:30|734411.2|733411.2|734402.6|733402.6|734442.6|733442.6|734402.6|733402.6|30
1639388200000|2021-12-13 09:36:40|734407|733407|734473|733473|734477.1|733477.1|734401|733401|21
1639388210000|2021-12-13 09:36:50|734473.3|733473.3|734473.2|733473.2|734478.5|733478.5|734460|733460|18
1639388220000|2021-12-13 09:37:00|734470.7|733470.7|734487.5|733487.5|734492.3|733492.3|734467.1|733467.1|21
1639388230000|2021-12-13 09:37:10|734488.8|733488.8|734486.9|733486.9|734538.3|733538.3|734483.2|733483.2|26
1639388240000|2021-12-13 09:37:20|734490|733490|734508.2|733508.2|734534|733534|734476.5|733476.5|32
1639388250000|2021-12-13 09:37:30|734475.7|733475.7|734430.4|733430.4|734475.7|733475.7|734430.4|733430.4|25
1639388260000|2021-12-13 09:37:40|734438.2|733438.2|734445.9|733445.9|734458.1|733458.1|734425.5|733425.5|21
1639388270000|2021-12-13 09:37:50|734445.8|733445.8|734476.4|733476.4|734485|733485|734444.6|733444.6|22
1639388280000|2021-12-13 09:38:00|734475.9|733475.9|734491.5|733491.5|734513.5|733513.5|734475.2|733475.2|32
1639388290000|2021-12-13 09:38:10|734494.6|733494.6|734324.4|733324.4|734494.6|733494.6|734324.4|733324.4|24
1639388300000|2021-12-13 09:38:20|734323.2|733323.2|734336.9|733336.9|734336.9|733336.9|734294|733294|26
1639388310000|2021-12-13 09:38:30|734335.3|733335.3|734276.6|733276.6|734356.4|733356.4|734268.9|733268.9|29
1639388320000|2021-12-13 09:38:40|734274.6|733274.6|734303.8|733303.8|734314.4|733314.4|734273.6|733273.6|26
1639388330000|2021-12-13 09:38:50|734297.8|733297.8|734286|733286|734297.8|733297.8|734258.9|733258.9|25
1639388340000|2021-12-13 09:39:00|734276.1|733276.1|734276.8|733276.8|734293.2|733293.2|734276.1|733276.1|26
1639388350000|2021-12-13 09:39:10|734290.5|733290.5|734278.2|733278.2|734290.7|733290.7|734277.1|733277.1|26
1639388360000|2021-12-13 09:39:20|734282|733282|734315.9|733315.9|734328.9|733328.9|734278.2|733278.2|23
1639388370000|2021-12-13 09:39:30|734313.5|733313.5|734295.4|733295.4|734324.5|733324.5|734285.5|733285.5|28
1639388380000|2021-12-13 09:39:40|734297|733297|734311.3|733311.3|734325.4|733325.4|734292.7|733292.7|27
1639388390000|2021-12-13 09:39:50|734317.7|733317.7|734329.6|733329.6|734347.6|733347.6|734305|733305|31
1639388400000|2021-12-13 09:40:00|734330|733330|734516.5|733516.5|734527.8|733527.8|734328.3|733328.3|29
1639388410000|2021-12-13 09:40:10|734501|733501|734473.6|733473.6|734501|733501|734462.3|733462.3|30
1639388420000|2021-12-13 09:40:20|734476.3|733476.3|734412.6|733412.6|734510.5|733510.5|734412.6|733412.6|31
1639388430000|2021-12-13 09:40:30|734408.2|733408.2|734472.2|733472.2|734485.4|733485.4|734405.5|733405.5|29
1639388440000|2021-12-13 09:40:40|734489.7|733489.7|734589.1|733589.1|734591.8|733591.8|734489.7|733489.7|25
1639388450000|2021-12-13 09:40:50|734598.1|733598.1|734606.4|733606.4|734618.5|733618.5|734591.7|733591.7|27
1639388460000|2021-12-13 09:41:00|734608|733608|734622.3|733622.3|734632.9|733632.9|734598.9|733598.9|25
1639388470000|2021-12-13 09:41:10|734625.1|733625.1|734569.8|733569.8|734655.3|733655.3|734567.8|733567.8|26
1639388480000|2021-12-13 09:41:20|734577.2|733577.2|734626.7|733626.7|734635.1|733635.1|734563.5|733563.5|23
1639388490000|2021-12-13 09:41:30|734625.6|733625.6|734655.7|733655.7|734680.7|733680.7|734625.6|733625.6|20
1639388500000|2021-12-13 09:41:40|734655.6|733655.6|734660.8|733660.8|734670.4|733670.4|734654.8|733654.8|22
1639388510000|2021-12-13 09:41:50|734664.8|733664.8|734663.9|733663.9|734666.8|733666.8|734644.8|733644.8|25
1639388520000|2021-12-13 09:42:00|734657.9|733657.9|734645.3|733645.3|734667|733667|734638.4|733638.4|27
1639388530000|2021-12-13 09:42:10|734652.8|733652.8|734671.3|733671.3|734672|733672|734646.7|733646.7|27
1639388540000|2021-12-13 09:42:20|734692.1|733692.1|734702.9|733702.9|734706.4|733706.4|734677.8|733677.8|26
1639388550000|2021-12-13 09:42:30|734696.2|733696.2|734717.6|733717.6|734717.6|733717.6|734693.2|733693.2|17
1639388560000|2021-12-13 09:42:40|734711|733711|734820.3|733820.3|734840.2|733840.2|734711|733711|30
1639388570000|2021-12-13 09:42:50|734820.1|733820.1|734763.3|733763.3|734824.5|733824.5|734743.7|733743.7|32
1639388580000|2021-12-13 09:43:00|734758.4|733758.4|734843.4|733843.4|734843.4|733843.4|734749.7|733749.7|34
1639388590000|2021-12-13 09:43:10|734819.1|733819.1|734840|733840|734889.1|733889.1|734814.4|733814.4|30
1639388600000|2021-12-13 09:43:20|734834.9|733834.9|734826.4|733826.4|734860.8|733860.8|734823.4|733823.4|29
1639388610000|2021-12-13 09:43:30|734809.8|733809.8|734773.4|733773.4|734839.1|733839.1|734760|733760|29
1639388620000|2021-12-13 09:43:40|734791|733791|734722.4|733722.4|734791|733791|734716.5|733716.5|24
1639388630000|2021-12-13 09:43:50|734720.1|733720.1|734739|733739|734755.2|733755.2|734711.6|733711.6|27
1639388640000|2021-12-13 09:44:00|734731.7|733731.7|734742.4|733742.4|734754.4|733754.4|734725.3|733725.3|19
1639388650000|2021-12-13 09:44:10|734742.8|733742.8|734808.5|733808.5|734821.9|733821.9|734741.5|733741.5|23
1639388660000|2021-12-13 09:44:20|734807.4|733807.4|734775.8|733775.8|734819.2|733819.2|734775.8|733775.8|22
1639388670000|2021-12-13 09:44:30|734790.3|733790.3|734801|733801|734815.3|733815.3|734780.8|733780.8|30
1639388680000|2021-12-13 09:44:40|734796|733796|734827|733827|734849.5|733849.5|734788.2|733788.2|27
1639388690000|2021-12-13 09:44:50|734814.9|733814.9|734805.5|733805.5|734821.3|733821.3|734780.3|733780.3|28
1639388700000|2021-12-13 09:45:00|734809.8|733809.8|734822.2|733822.2|734868.4|733868.4|734809.8|733809.8|30
1639388710000|2021-12-13 09:45:10|734798.4|733798.4|734777.6|733777.6|734798.4|733798.4|734777.2|733777.2|26
1639388720000|2021-12-13 09:45:20|734780.7|733780.7|734711.9|733711.9|734780.7|733780.7|734711.9|733711.9|27
1639388730000|2021-12-13 09:45:30|734699.4|733699.4|734630.5|733630.5|734722.7|733722.7|734630.5|733630.5|27
1639388740000|2021-12-13 09:45:40|734652.5|733652.5|734611.7|733611.7|734652.5|733652.5|734602.8|733602.8|27
1639388750000|2021-12-13 09:45:50|734605|733605|734686.8|733686.8|734716.1|733716.1|734605|733605|22
1639388760000|2021-12-13 09:46:00|734699|733699|734680.2|733680.2|734699|733699|734664.2|733664.2|30
1639388770000|2021-12-13 09:46:10|734680.8|733680.8|734713.6|733713.6|734746.5|733746.5|734669.3|733669.3|31
1639388780000|2021-12-13 09:46:20|734717.4|733717.4|734761.2|733761.2|734774.8|733774.8|734713.7|733713.7|29
1639388790000|2021-12-13 09:46:30|734757.2|733757.2|734702|733702|734757.2|733757.2|734696.8|733696.8|26
1639388800000|2021-12-13 09:46:40|734702.3|733702.3|734698.3|733698.3|734714.3|733714.3|734696.8|733696.8|28
1639388810000|2021-12-13 09:46:50|734698.5|733698.5|734724.5|733724.5|734735.3|733735.3|734698.5|733698.5|34
1639388820000|2021-12-13 09:47:00|734732.2|733732.2|734745.4|733745.4|734753.2|733753.2|734732.2|733732.2|29
1639388830000|2021-12-13 09:47:10|734736.5|733736.5|734826.1|733826.1|734840.3|733840.3|734736.5|733736.5|30
1639388840000|2021-12-13 09:47:20|734824.8|733824.8|734831.1|733831.1|734839.2|733839.2|734824.6|733824.6|22
1639388850000|2021-12-13 09:47:30|734830.7|733830.7|734837.2|733837.2|734841.9|733841.9|734787.6|733787.6|29
1639388860000|2021-12-13 09:47:40|734836.4|733836.4|734815.8|733815.8|734839|733839|734815.8|733815.8|24
1639388870000|2021-12-13 09:47:50|734817.5|733817.5|734875.1|733875.1|734875.2|733875.2|734811.4|733811.4|23
1639388880000|2021-12-13 09:48:00|734877.4|733877.4|734891.1|733891.1|734915.6|733915.6|734870.6|733870.6|30
1639388890000|2021-12-13 09:48:10|734895.1|733895.1|734821.9|733821.9|734895.1|733895.1|734815.7|733815.7|28
1639388900000|2021-12-13 09:48:20|734823.8|733823.8|734889.5|733889.5|734905|733905|734823.8|733823.8|32
1639388910000|2021-12-13 09:48:30|734889.6|733889.6|734885.1|733885.1|734895.9|733895.9|734881.2|733881.2|24
1639388920000|2021-12-13 09:48:40|734882.3|733882.3|734827.3|733827.3|734894.5|733894.5|734803.2|733803.2|31
1639388930000|2021-12-13 09:48:50|734815.4|733815.4|734792.5|733792.5|734833.2|733833.2|734782.4|733782.4|25
1639388940000|2021-12-13 09:49:00|734794|733794|734754.9|733754.9|734794|733794|734745.8|733745.8|31
1639388950000|2021-12-13 09:49:10|734755|733755|734774.6|733774.6|734774.6|733774.6|734744.7|733744.7|27
1639388960000|2021-12-13 09:49:20|734776|733776|734717.9|733717.9|734776.4|733776.4|734717.9|733717.9|23
1639388970000|2021-12-13 09:49:30|734714.5|733714.5|734776.4|733776.4|734784.9|733784.9|734707|733707|23
1639388980000|2021-12-13 09:49:40|734774.4|733774.4|734770|733770|734784.4|733784.4|734754.7|733754.7|23
1639388990000|2021-12-13 09:49:50|734772.9|733772.9|734808.6|733808.6|734813|733813|734772.9|733772.9|16
1639389000000|2021-12-13 09:50:00|734808|733808|734810.9|733810.9|734834.4|733834.4|734786|733786|29
1639389010000|2021-12-13 09:50:10|734807.4|733807.4|734760.5|733760.5|734807.4|733807.4|734760.5|733760.5|20
1639389020000|2021-12-13 09:50:20|734760.1|733760.1|734773.2|733773.2|734776.9|733776.9|734759.4|733759.4|11
1639389030000|2021-12-13 09:50:30|734768.6|733768.6|734756.5|733756.5|734772.2|733772.2|734746.9|733746.9|23
1639389040000|2021-12-13 09:50:40|734753.1|733753.1|734711.1|733711.1|734759.1|733759.1|734711.1|733711.1|25
1639389050000|2021-12-13 09:50:50|734693.8|733693.8|734730.9|733730.9|734730.9|733730.9|734690|733690|28
1639389060000|2021-12-13 09:51:00|734726.3|733726.3|734814.2|733814.2|734814.2|733814.2|734713.7|733713.7|32
1639389070000|2021-12-13 09:51:10|734815|733815|734796.5|733796.5|734848|733848|734796.5|733796.5|35
1639389080000|2021-12-13 09:51:20|734799.3|733799.3|734764.8|733764.8|734807.5|733807.5|734764.5|733764.5|26
1639389090000|2021-12-13 09:51:30|734763.4|733763.4|734761.6|733761.6|734765.8|733765.8|734760.7|733760.7|15
1639389100000|2021-12-13 09:51:40|734762.5|733762.5|734749.4|733749.4|734762.5|733762.5|734745.8|733745.8|21
1639389110000|2021-12-13 09:51:50|734745.7|733745.7|734731.8|733731.8|734756.7|733756.7|734731.8|733731.8|25
1639389120000|2021-12-13 09:52:00|734733|733733|734810.1|733810.1|734836|733836|734733|733733|33
1639389130000|2021-12-13 09:52:10|734809.4|733809.4|734787.6|733787.6|734809.4|733809.4|734780.2|733780.2|27
1639389140000|2021-12-13 09:52:20|734789.3|733789.3|734797.7|733797.7|734830.5|733830.5|734779.9|733779.9|33
1639389150000|2021-12-13 09:52:30|734787.5|733787.5|734844.6|733844.6|734853.9|733853.9|734784.4|733784.4|26
1639389160000|2021-12-13 09:52:40|734843.7|733843.7|734807.9|733807.9|734849.8|733849.8|734807.9|733807.9|25
1639389170000|2021-12-13 09:52:50|734807|733807|734738|733738|734807|733807|734737|733737|23
1639389180000|2021-12-13 09:53:00|734739.3|733739.3|734733.5|733733.5|734748.1|733748.1|734722.6|733722.6|29
1639389190000|2021-12-13 09:53:10|734732.6|733732.6|734721.9|733721.9|734734.2|733734.2|734718.6|733718.6|23
1639389200000|2021-12-13 09:53:20|734733.1|733733.1|734738.6|733738.6|734738.6|733738.6|734697.1|733697.1|26
1639389210000|2021-12-13 09:53:30|734741.2|733741.2|734769.9|733769.9|734779|733779|734740|733740|30
1639389220000|2021-12-13 09:53:40|734768.7|733768.7|734769.1|733769.1|734773.4|733773.4|734761.9|733761.9|18
1639389230000|2021-12-13 09:53:50|734766.7|733766.7|734806|733806|734808|733808|734763.2|733763.2|18
1639389240000|2021-12-13 09:54:00|734814.7|733814.7|734796.5|733796.5|734814.7|733814.7|734794.6|733794.6|25
1639389250000|2021-12-13 09:54:10|734797.4|733797.4|734768.9|733768.9|734819.5|733819.5|734768.1|733768.1|20
1639389260000|2021-12-13 09:54:20|734774.6|733774.6|734828.8|733828.8|734843.1|733843.1|734773|733773|24
1639389270000|2021-12-13 09:54:30|734842.1|733842.1|734823.2|733823.2|734845.3|733845.3|734823.2|733823.2|24
1639389280000|2021-12-13 09:54:40|734820|733820|734823.2|733823.2|734835.7|733835.7|734815.6|733815.6|26
1639389290000|2021-12-13 09:54:50|734822.3|733822.3|734799|733799|734823|733823|734799|733799|19
1639389300000|2021-12-13 09:55:00|734801.2|733801.2|734815.9|733815.9|734858.8|733858.8|734789.7|733789.7|30
1639389310000|2021-12-13 09:55:10|734822|733822|734774.9|733774.9|734825.4|733825.4|734768.3|733768.3|23
1639389320000|2021-12-13 09:55:20|734776.7|733776.7|734778.5|733778.5|734780.4|733780.4|734751.7|733751.7|25
1639389330000|2021-12-13 09:55:30|734776.2|733776.2|734848.8|733848.8|734852.1|733852.1|734771.2|733771.2|26
1639389340000|2021-12-13 09:55:40|734847|733847|734890.2|733890.2|734890.2|733890.2|734813.1|733813.1|26
1639389350000|2021-12-13 09:55:50|734887.3|733887.3|734868.8|733868.8|734887.3|733887.3|734863.2|733863.2|21
1639389360000|2021-12-13 09:56:00|734868.3|733868.3|734945.1|733945.1|734947.2|733947.2|734866.4|733866.4|24
1639389370000|2021-12-13 09:56:10|734939.8|733939.8|734910.7|733910.7|734945.6|733945.6|734898.1|733898.1|33
1639389380000|2021-12-13 09:56:20|734909.2|733909.2|734908.8|733908.8|734939|733939|734907.3|733907.3|26
1639389390000|2021-12-13 09:56:30|734911.5|733911.5|734952.4|733952.4|734960.2|733960.2|734911.5|733911.5|31
1639389400000|2021-12-13 09:56:40|734941.4|733941.4|734905.7|733905.7|734947.6|733947.6|734898.2|733898.2|30
1639389410000|2021-12-13 09:56:50|734917.1|733917.1|734907.4|733907.4|734927.1|733927.1|734889.9|733889.9|26
1639389420000|2021-12-13 09:57:00|734908|733908|734926.2|733926.2|734927|733927|734908|733908|19
1639389430000|2021-12-13 09:57:10|734923.4|733923.4|734917.3|733917.3|734924.1|733924.1|734914.3|733914.3|21
1639389440000|2021-12-13 09:57:20|734894|733894|735074.7|734074.7|735088.5|734088.5|734894|733894|32
1639389450000|2021-12-13 09:57:30|735069.6|734069.6|735029.8|734029.8|735069.6|734069.6|735011.3|734011.3|30
1639389460000|2021-12-13 09:57:40|735026.3|734026.3|734987.4|733987.4|735037.8|734037.8|734985.5|733985.5|30
1639389470000|2021-12-13 09:57:50|734984|733984|734952.9|733952.9|735011|734011|734950.6|733950.6|27
1639389480000|2021-12-13 09:58:00|734953.3|733953.3|734973.6|733973.6|734977.5|733977.5|734938.1|733938.1|26
1639389490000|2021-12-13 09:58:10|734973.3|733973.3|734949.4|733949.4|734973.3|733973.3|734944.5|733944.5|21
1639389500000|2021-12-13 09:58:20|734946.8|733946.8|735011.3|734011.3|735043.1|734043.1|734946.8|733946.8|32
1639389510000|2021-12-13 09:58:30|735023.4|734023.4|735017.2|734017.2|735025.6|734025.6|734992.2|733992.2|27
1639389520000|2021-12-13 09:58:40|735016.9|734016.9|734961.1|733961.1|735016.9|734016.9|734961.1|733961.1|24
1639389530000|2021-12-13 09:58:50|734967|733967|734937.8|733937.8|734967|733967|734937.8|733937.8|29
1639389540000|2021-12-13 09:59:00|734938.4|733938.4|734938.1|733938.1|734948.4|733948.4|734924.8|733924.8|27
1639389550000|2021-12-13 09:59:10|734931.2|733931.2|734924.5|733924.5|734942.2|733942.2|734919.4|733919.4|25
1639389560000|2021-12-13 09:59:20|734924.3|733924.3|734922.3|733922.3|734950.9|733950.9|734919.3|733919.3|27
1639389570000|2021-12-13 09:59:30|734920.8|733920.8|734914.9|733914.9|734924.3|733924.3|734904.4|733904.4|21
1639389580000|2021-12-13 09:59:40|734940.7|733940.7|734931|733931|734944.3|733944.3|734910.9|733910.9|26
1639389590000|2021-12-13 09:59:50|734928.9|733928.9|734816|733816|734928.9|733928.9|734816|733816|28
1639389600000|2021-12-13 10:00:00|734833.6|733833.6|734922.6|733922.6|734938.9|733938.9|734825.5|733825.5|32
1639389610000|2021-12-13 10:00:10|734921.2|733921.2|734927.2|733927.2|734934.6|733934.6|734921.2|733921.2|28
1639389620000|2021-12-13 10:00:20|734924.4|733924.4|734919.4|733919.4|734934.5|733934.5|734919.4|733919.4|29
1639389630000|2021-12-13 10:00:30|734919.8|733919.8|734919.8|733919.8|734934.3|733934.3|734910.1|733910.1|28
1639389640000|2021-12-13 10:00:40|734921.2|733921.2|734929|733929|734937|733937|734916.6|733916.6|18
1639389650000|2021-12-13 10:00:50|734929.3|733929.3|734928.5|733928.5|734931|733931|734926|733926|17
1639389660000|2021-12-13 10:01:00|734914.8|733914.8|734928.8|733928.8|734937|733937|734908|733908|27
1639389670000|2021-12-13 10:01:10|734929|733929|734939.5|733939.5|734965.2|733965.2|734922.5|733922.5|29
1639389680000|2021-12-13 10:01:20|734939.8|733939.8|734897.7|733897.7|734939.8|733939.8|734897.7|733897.7|21
1639389690000|2021-12-13 10:01:30|734897.9|733897.9|734896.2|733896.2|734899.8|733899.8|734887.7|733887.7|20
1639389700000|2021-12-13 10:01:40|734896.7|733896.7|734727.3|733727.3|734897.6|733897.6|734705.4|733705.4|29
1639389710000|2021-12-13 10:01:50|734726.2|733726.2|734718.3|733718.3|734739.2|733739.2|734691.6|733691.6|26
1639389720000|2021-12-13 10:02:00|734707.5|733707.5|734741.6|733741.6|734751.5|733751.5|734704.6|733704.6|24
1639389730000|2021-12-13 10:02:10|734728.5|733728.5|734727.4|733727.4|734770|733770|734718.2|733718.2|27
1639389740000|2021-12-13 10:02:20|734721.1|733721.1|734694.8|733694.8|734730.1|733730.1|734691.7|733691.7|25
1639389750000|2021-12-13 10:02:30|734693.1|733693.1|734707.4|733707.4|734731.3|733731.3|734663.3|733663.3|30
1639389760000|2021-12-13 10:02:40|734719.4|733719.4|734760|733760|734765.4|733765.4|734707.9|733707.9|23
1639389770000|2021-12-13 10:02:50|734774.3|733774.3|734716.8|733716.8|734774.3|733774.3|734706|733706|26
1639389780000|2021-12-13 10:03:00|734595.2|733595.2|734470.8|733470.8|734595.2|733595.2|734454.2|733454.2|33
1639389790000|2021-12-13 10:03:10|734471.1|733471.1|734460.9|733460.9|734521.8|733521.8|734460.9|733460.9|17
1639389800000|2021-12-13 10:03:20|734461|733461|734451.3|733451.3|734463.7|733463.7|734448.6|733448.6|20
1639389810000|2021-12-13 10:03:30|734450.4|733450.4|734447.8|733447.8|734450.4|733450.4|734445.8|733445.8|11
1639389820000|2021-12-13 10:03:40|734448.5|733448.5|734420.8|733420.8|734454.9|733454.9|734420.8|733420.8|16
1639389830000|2021-12-13 10:03:50|734418.4|733418.4|734421.6|733421.6|734422.4|733422.4|734418|733418|19
1639389840000|2021-12-13 10:04:00|734422.1|733422.1|734423.8|733423.8|734438|733438|734416.9|733416.9|28
1639389850000|2021-12-13 10:04:10|734421.6|733421.6|734439.2|733439.2|734454.6|733454.6|734421.6|733421.6|25
1639389860000|2021-12-13 10:04:20|734437.8|733437.8|734434.9|733434.9|734438.7|733438.7|734433.8|733433.8|21
1639389870000|2021-12-13 10:04:30|734435.4|733435.4|734414.8|733414.8|734437.3|733437.3|734401.7|733401.7|25
1639389880000|2021-12-13 10:04:40|734413.4|733413.4|734427.8|733427.8|734427.8|733427.8|734409.1|733409.1|22
1639389890000|2021-12-13 10:04:50|734428|733428|734426.9|733426.9|734432.5|733432.5|734422.8|733422.8|19
1639389900000|2021-12-13 10:05:00|734427.1|733427.1|734421.5|733421.5|734430.3|733430.3|734417.6|733417.6|23
1639389910000|2021-12-13 10:05:10|734419.3|733419.3|734430|733430|734430|733430|734415.8|733415.8|18
1639389920000|2021-12-13 10:05:20|734429.2|733429.2|734434|733434|734434|733434|734422|733422|20
1639389930000|2021-12-13 10:05:30|734432.3|733432.3|734414.4|733414.4|734432.3|733432.3|734412|733412|21
1639389940000|2021-12-13 10:05:40|734414.6|733414.6|734418.4|733418.4|734418.4|733418.4|734410.7|733410.7|18
1639389950000|2021-12-13 10:05:50|734422.5|733422.5|734417.8|733417.8|734422.5|733422.5|734412.1|733412.1|20
1639389960000|2021-12-13 10:06:00|734420.4|733420.4|734414.7|733414.7|734420.4|733420.4|734413.2|733413.2|18
1639389970000|2021-12-13 10:06:10|734415|733415|734438.1|733438.1|734440.5|733440.5|734413.6|733413.6|18
1639389980000|2021-12-13 10:06:20|734441.8|733441.8|734533.2|733533.2|734543.6|733543.6|734432.4|733432.4|25
1639389990000|2021-12-13 10:06:30|734530.2|733530.2|734544.9|733544.9|734580.3|733580.3|734529.6|733529.6|23
1639390000000|2021-12-13 10:06:40|734546.7|733546.7|734547.3|733547.3|734560.1|733560.1|734537.4|733537.4|24
1639390010000|2021-12-13 10:06:50|734546.2|733546.2|734548.3|733548.3|734579.3|733579.3|734544.6|733544.6|26
1639390020000|2021-12-13 10:07:00|734547.3|733547.3|734538.8|733538.8|734547.3|733547.3|734538.8|733538.8|20
1639390030000|2021-12-13 10:07:10|734537.6|733537.6|734568.8|733568.8|734595.1|733595.1|734536.5|733536.5|23
1639390040000|2021-12-13 10:07:20|734577.1|733577.1|734560.9|733560.9|734577.1|733577.1|734553.1|733553.1|28
1639390050000|2021-12-13 10:07:30|734566.9|733566.9|734587.5|733587.5|734592|733592|734564|733564|25
1639390060000|2021-12-13 10:07:40|734588.7|733588.7|734537|733537|734593.5|733593.5|734535.7|733535.7|21
1639390070000|2021-12-13 10:07:50|734536.9|733536.9|734526.4|733526.4|734553.3|733553.3|734517.3|733517.3|22
1639390080000|2021-12-13 10:08:00|734541.5|733541.5|734531.5|733531.5|734541.5|733541.5|734529.5|733529.5|18
1639390090000|2021-12-13 10:08:10|734533.1|733533.1|734521.2|733521.2|734533.1|733533.1|734519.8|733519.8|13
1639390100000|2021-12-13 10:08:20|734520|733520|734524.6|733524.6|734524.8|733524.8|734520|733520|10
1639390110000|2021-12-13 10:08:30|734520.7|733520.7|734512.1|733512.1|734535.3|733535.3|734508.6|733508.6|18
1639390120000|2021-12-13 10:08:40|734515.7|733515.7|734340.7|733340.7|734515.7|733515.7|734338.7|733338.7|28
1639390130000|2021-12-13 10:08:50|734341.4|733341.4|734309.6|733309.6|734341.4|733341.4|734308.9|733308.9|27
1639390140000|2021-12-13 10:09:00|734309.7|733309.7|734310.8|733310.8|734321.7|733321.7|734300.6|733300.6|24
1639390150000|2021-12-13 10:09:10|734310.4|733310.4|734185.3|733185.3|734310.8|733310.8|734184.2|733184.2|19
1639390160000|2021-12-13 10:09:20|734180.9|733180.9|734190.5|733190.5|734194|733194|734155.4|733155.4|33
1639390170000|2021-12-13 10:09:30|734193.3|733193.3|734189.6|733189.6|734195|733195|734177.9|733177.9|31
1639390180000|2021-12-13 10:09:40|734187.1|733187.1|734177.9|733177.9|734188|733188|734176.7|733176.7|23
1639390190000|2021-12-13 10:09:50|734182.5|733182.5|734163.6|733163.6|734183.3|733183.3|734148.1|733148.1|25
1639390200000|2021-12-13 10:10:00|734163|733163|734170.4|733170.4|734172.3|733172.3|734162.1|733162.1|20
1639390210000|2021-12-13 10:10:10|734169.9|733169.9|734167.4|733167.4|734170.6|733170.6|734167.4|733167.4|18
1639390220000|2021-12-13 10:10:20|734168.3|733168.3|734108.2|733108.2|734169.7|733169.7|734108.2|733108.2|20
1639390230000|2021-12-13 10:10:30|734068.8|733068.8|734065.8|733065.8|734080.7|733080.7|733998.9|732998.9|27
1639390240000|2021-12-13 10:10:40|734062.7|733062.7|734082.2|733082.2|734092.8|733092.8|734062.7|733062.7|21
1639390250000|2021-12-13 10:10:50|734080.6|733080.6|734110.3|733110.3|734110.3|733110.3|734077.3|733077.3|17
1639390260000|2021-12-13 10:11:00|734109.3|733109.3|734130|733130|734134.2|733134.2|734099.3|733099.3|27
1639390270000|2021-12-13 10:11:10|734135|733135|734121.7|733121.7|734167.7|733167.7|734114.5|733114.5|38
1639390280000|2021-12-13 10:11:20|734119.1|733119.1|734099|733099|734133.5|733133.5|734098.7|733098.7|26
1639390290000|2021-12-13 10:11:30|734100.1|733100.1|734114.5|733114.5|734150.3|733150.3|734098.3|733098.3|30
1639390300000|2021-12-13 10:11:40|734114.7|733114.7|734117.5|733117.5|734123.9|733123.9|734110.6|733110.6|28
1639390310000|2021-12-13 10:11:50|734119.2|733119.2|734173.3|733173.3|734191.5|733191.5|734116.5|733116.5|24
1639390320000|2021-12-13 10:12:00|734180.3|733180.3|734145.7|733145.7|734184.6|733184.6|734145.4|733145.4|32
1639390330000|2021-12-13 10:12:10|734147.6|733147.6|734291.8|733291.8|734316.5|733316.5|734143.4|733143.4|28
1639390340000|2021-12-13 10:12:20|734305.7|733305.7|734270.9|733270.9|734318.5|733318.5|734269.3|733269.3|29
1639390350000|2021-12-13 10:12:30|734270.5|733270.5|734333.6|733333.6|734345.6|733345.6|734265.8|733265.8|28
1639390360000|2021-12-13 10:12:40|734333.3|733333.3|734355.3|733355.3|734358.7|733358.7|734333.3|733333.3|25
1639390370000|2021-12-13 10:12:50|734360.4|733360.4|734336.1|733336.1|734366|733366|734336.1|733336.1|26
1639390380000|2021-12-13 10:13:00|734336.5|733336.5|734442.7|733442.7|734453.5|733453.5|734319.8|733319.8|30
1639390390000|2021-12-13 10:13:10|734452.3|733452.3|734462.2|733462.2|734474.1|733474.1|734444.8|733444.8|24
1639390400000|2021-12-13 10:13:20|734462.3|733462.3|734471.8|733471.8|734497.6|733497.6|734461|733461|23
1639390410000|2021-12-13 10:13:30|734475.3|733475.3|734550.2|733550.2|734550.2|733550.2|734467.3|733467.3|25
1639390420000|2021-12-13 10:13:40|734547.2|733547.2|734544.2|733544.2|734550.2|733550.2|734522.8|733522.8|20
1639390430000|2021-12-13 10:13:50|734543.7|733543.7|734539.1|733539.1|734555.2|733555.2|734539.1|733539.1|24
1639390440000|2021-12-13 10:14:00|734524.4|733524.4|734520.4|733520.4|734528.7|733528.7|734509.2|733509.2|24
1639390450000|2021-12-13 10:14:10|734521.5|733521.5|734524.2|733524.2|734527.1|733527.1|734519.6|733519.6|19
1639390460000|2021-12-13 10:14:20|734524.3|733524.3|734601|733601|734626.9|733626.9|734524.3|733524.3|28
1639390470000|2021-12-13 10:14:30|734602.6|733602.6|734521.5|733521.5|734607.7|733607.7|734511.8|733511.8|29
1639390480000|2021-12-13 10:14:40|734517.4|733517.4|734503|733503|734518.8|733518.8|734482.7|733482.7|24
1639390490000|2021-12-13 10:14:50|734503.6|733503.6|734483.7|733483.7|734505.3|733505.3|734482.3|733482.3|27
1639390500000|2021-12-13 10:15:00|734484|733484|734525.6|733525.6|734531|733531|734477.5|733477.5|32
1639390510000|2021-12-13 10:15:10|734523.3|733523.3|734511.2|733511.2|734525.4|733525.4|734505.1|733505.1|30
1639390520000|2021-12-13 10:15:20|734509.1|733509.1|734515.3|733515.3|734519.4|733519.4|734498.1|733498.1|26
1639390530000|2021-12-13 10:15:30|734516.8|733516.8|734507.7|733507.7|734516.8|733516.8|734504.5|733504.5|21
1639390540000|2021-12-13 10:15:40|734504.6|733504.6|734511.1|733511.1|734513.6|733513.6|734502.9|733502.9|15
1639390550000|2021-12-13 10:15:50|734515.4|733515.4|734481.3|733481.3|734515.4|733515.4|734478.4|733478.4|19
1639390560000|2021-12-13 10:16:00|734479|733479|734489.6|733489.6|734489.6|733489.6|734444.2|733444.2|26
1639390570000|2021-12-13 10:16:10|734489.3|733489.3|734474.5|733474.5|734489.3|733489.3|734453.3|733453.3|18
1639390580000|2021-12-13 10:16:20|734475.2|733475.2|734478.5|733478.5|734486|733486|734442|733442|22
1639390590000|2021-12-13 10:16:30|734521.1|733521.1|734523|733523|734547|733547|734517.7|733517.7|24
1639390600000|2021-12-13 10:16:40|734524.8|733524.8|734618.8|733618.8|734626.1|733626.1|734524.8|733524.8|25
1639390610000|2021-12-13 10:16:50|734615.3|733615.3|734611.9|733611.9|734633.5|733633.5|734596.9|733596.9|23
1639390620000|2021-12-13 10:17:00|734605.1|733605.1|734597.6|733597.6|734609|733609|734586.6|733586.6|20
1639390630000|2021-12-13 10:17:10|734599.3|733599.3|734644.6|733644.6|734644.6|733644.6|734599.3|733599.3|21
1639390640000|2021-12-13 10:17:20|734640.1|733640.1|734515.4|733515.4|734677.2|733677.2|734498.1|733498.1|28
1639390650000|2021-12-13 10:17:30|734507.9|733507.9|734485.1|733485.1|734520.9|733520.9|734485.1|733485.1|22
1639390660000|2021-12-13 10:17:40|734484.6|733484.6|734492.9|733492.9|734509.3|733509.3|734478.2|733478.2|24
1639390670000|2021-12-13 10:17:50|734491.6|733491.6|734494.4|733494.4|734495.1|733495.1|734480|733480|23
1639390680000|2021-12-13 10:18:00|734499.6|733499.6|734519.3|733519.3|734542.8|733542.8|734486.9|733486.9|26
1639390690000|2021-12-13 10:18:10|734522.9|733522.9|734537|733537|734553|733553|734522.4|733522.4|29
1639390700000|2021-12-13 10:18:20|734532.8|733532.8|734510.7|733510.7|734533.9|733533.9|734504.5|733504.5|27
1639390710000|2021-12-13 10:18:30|734510.4|733510.4|734491|733491|734519.6|733519.6|734487.4|733487.4|26
1639390720000|2021-12-13 10:18:40|734490.4|733490.4|734492.3|733492.3|734492.8|733492.8|734486.6|733486.6|11
1639390730000|2021-12-13 10:18:50|734486.7|733486.7|734450.5|733450.5|734490.7|733490.7|734450.5|733450.5|19
1639390740000|2021-12-13 10:19:00|734448.3|733448.3|734543.9|733543.9|734543.9|733543.9|734448.3|733448.3|30
1639390750000|2021-12-13 10:19:10|734550.9|733550.9|734445.6|733445.6|734553.5|733553.5|734442.8|733442.8|25
1639390760000|2021-12-13 10:19:20|734441.3|733441.3|734456|733456|734456.4|733456.4|734439.2|733439.2|16
1639390770000|2021-12-13 10:19:30|734456.4|733456.4|734439.1|733439.1|734456.4|733456.4|734436.6|733436.6|14
1639390780000|2021-12-13 10:19:40|734434.8|733434.8|734405.4|733405.4|734435.8|733435.8|734401.8|733401.8|25
1639390790000|2021-12-13 10:19:50|734400.6|733400.6|734421.4|733421.4|734425.2|733425.2|734400.6|733400.6|17
1639390800000|2021-12-13 10:20:00|734420.3|733420.3|734368.7|733368.7|734430|733430|734366.8|733366.8|27
1639390810000|2021-12-13 10:20:10|734369.2|733369.2|734367|733367|734380.2|733380.2|734357.6|733357.6|25
1639390820000|2021-12-13 10:20:20|734370.4|733370.4|734378.5|733378.5|734387.8|733387.8|734366.7|733366.7|19
1639390830000|2021-12-13 10:20:30|734381.1|733381.1|734377.2|733377.2|734381.1|733381.1|734373.4|733373.4|15
1639390840000|2021-12-13 10:20:40|734381.4|733381.4|734370.7|733370.7|734383.8|733383.8|734370.7|733370.7|11
1639390850000|2021-12-13 10:20:50|734378.6|733378.6|734437.2|733437.2|734437.2|733437.2|734370.5|733370.5|29
1639390860000|2021-12-13 10:21:00|734435.4|733435.4|734465.4|733465.4|734485.4|733485.4|734433.6|733433.6|36
1639390870000|2021-12-13 10:21:10|734465|733465|734467.1|733467.1|734473.6|733473.6|734464.2|733464.2|26
1639390880000|2021-12-13 10:21:20|734467.8|733467.8|734466.3|733466.3|734472.8|733472.8|734437.4|733437.4|24
1639390890000|2021-12-13 10:21:30|734473.5|733473.5|734450.8|733450.8|734473.8|733473.8|734450.8|733450.8|24
1639390900000|2021-12-13 10:21:40|734452|733452|734570.2|733570.2|734570.2|733570.2|734440.9|733440.9|28
1639390910000|2021-12-13 10:21:50|734550.7|733550.7|734537.5|733537.5|734562.3|733562.3|734536.2|733536.2|22
1639390920000|2021-12-13 10:22:00|734538.1|733538.1|734380.2|733380.2|734539|733539|734380.2|733380.2|30
1639390930000|2021-12-13 10:22:10|734355.2|733355.2|734303.1|733303.1|734363.4|733363.4|734303.1|733303.1|30
1639390940000|2021-12-13 10:22:20|734300.6|733300.6|734299.1|733299.1|734309.5|733309.5|734288.6|733288.6|21
1639390950000|2021-12-13 10:22:30|734292.8|733292.8|734325.3|733325.3|734346.4|733346.4|734292.8|733292.8|31
1639390960000|2021-12-13 10:22:40|734324.7|733324.7|734329|733329|734339.1|733339.1|734324.7|733324.7|26
1639390970000|2021-12-13 10:22:50|734328.8|733328.8|734387|733387|734394.3|733394.3|734322.4|733322.4|24
1639390980000|2021-12-13 10:23:00|734390.1|733390.1|734435.5|733435.5|734435.5|733435.5|734387.3|733387.3|31
1639390990000|2021-12-13 10:23:10|734433.9|733433.9|734398.8|733398.8|734433.9|733433.9|734387.7|733387.7|27
1639391000000|2021-12-13 10:23:20|734400.8|733400.8|734393.2|733393.2|734419.1|733419.1|734391|733391|25
1639391010000|2021-12-13 10:23:30|734391.2|733391.2|734366.4|733366.4|734413.6|733413.6|734365.3|733365.3|28
1639391020000|2021-12-13 10:23:40|734359.4|733359.4|734354.1|733354.1|734359.4|733359.4|734352.9|733352.9|23
1639391030000|2021-12-13 10:23:50|734353.1|733353.1|734340|733340|734362.3|733362.3|734338.8|733338.8|21
1639391040000|2021-12-13 10:24:00|734332.3|733332.3|734327.3|733327.3|734333|733333|734319.9|733319.9|15
1639391050000|2021-12-13 10:24:10|734353|733353|734365.6|733365.6|734405.7|733405.7|734353|733353|25
1639391060000|2021-12-13 10:24:20|734366.2|733366.2|734452.1|733452.1|734485.7|733485.7|734356.5|733356.5|30
1639391070000|2021-12-13 10:24:30|734447.9|733447.9|734438.7|733438.7|734447.9|733447.9|734438.7|733438.7|24
1639391080000|2021-12-13 10:24:40|734439.8|733439.8|734428.5|733428.5|734440.9|733440.9|734418.9|733418.9|22
1639391090000|2021-12-13 10:24:50|734428.6|733428.6|734430.6|733430.6|734446.2|733446.2|734424|733424|19
1639391100000|2021-12-13 10:25:00|734430.9|733430.9|734414.6|733414.6|734445.9|733445.9|734412.2|733412.2|28
1639391110000|2021-12-13 10:25:10|734418.7|733418.7|734442|733442|734443.2|733443.2|734414|733414|21
1639391120000|2021-12-13 10:25:20|734438.9|733438.9|734418|733418|734446.9|733446.9|734415.8|733415.8|25
1639391130000|2021-12-13 10:25:30|734419.7|733419.7|734427|733427|734430.5|733430.5|734415.6|733415.6|17
1639391140000|2021-12-13 10:25:40|734429.9|733429.9|734447.1|733447.1|734463.7|733463.7|734413.9|733413.9|25
1639391150000|2021-12-13 10:25:50|734437.9|733437.9|734392.8|733392.8|734437.9|733437.9|734391.5|733391.5|29
1639391160000|2021-12-13 10:26:00|734393.3|733393.3|734397.1|733397.1|734412.7|733412.7|734390.6|733390.6|24
1639391170000|2021-12-13 10:26:10|734397|733397|734475|733475|734477|733477|734388.1|733388.1|23
1639391180000|2021-12-13 10:26:20|734462.8|733462.8|734455|733455|734479.5|733479.5|734447.8|733447.8|24
1639391190000|2021-12-13 10:26:30|734455.3|733455.3|734415.6|733415.6|734455.3|733455.3|734414.5|733414.5|17
1639391200000|2021-12-13 10:26:40|734415.4|733415.4|734396.6|733396.6|734415.4|733415.4|734392.2|733392.2|24
1639391210000|2021-12-13 10:26:50|734397.4|733397.4|734392.1|733392.1|734408.2|733408.2|734392.1|733392.1|23
1639391220000|2021-12-13 10:27:00|734393.7|733393.7|734390.2|733390.2|734393.7|733393.7|734387.6|733387.6|15
1639391230000|2021-12-13 10:27:10|734389.1|733389.1|734406.7|733406.7|734415.8|733415.8|734385.5|733385.5|22
1639391240000|2021-12-13 10:27:20|734407.9|733407.9|734513.3|733513.3|734520.5|733520.5|734406.1|733406.1|20
1639391250000|2021-12-13 10:27:30|734518.4|733518.4|734522.4|733522.4|734532.1|733532.1|734498.3|733498.3|34
1639391260000|2021-12-13 10:27:40|734513.9|733513.9|734486.4|733486.4|734514.8|733514.8|734466|733466|25
1639391270000|2021-12-13 10:27:50|734487.8|733487.8|734487.5|733487.5|734493.9|733493.9|734472.6|733472.6|25
1639391280000|2021-12-13 10:28:00|734488.8|733488.8|734519.7|733519.7|734549.4|733549.4|734486.8|733486.8|28
1639391290000|2021-12-13 10:28:10|734512|733512|734527.6|733527.6|734530.4|733530.4|734512|733512|19
1639391300000|2021-12-13 10:28:20|734529.9|733529.9|734531.1|733531.1|734534|733534|734495.2|733495.2|30
1639391310000|2021-12-13 10:28:30|734529.4|733529.4|734544.6|733544.6|734545.5|733545.5|734520.1|733520.1|34
1639391320000|2021-12-13 10:28:40|734541.7|733541.7|734538.8|733538.8|734543.4|733543.4|734537.8|733537.8|25
1639391330000|2021-12-13 10:28:50|734539.1|733539.1|734485.4|733485.4|734539.7|733539.7|734476.7|733476.7|28
1639391340000|2021-12-13 10:29:00|734497.6|733497.6|734468.5|733468.5|734512.3|733512.3|734468|733468|28
1639391350000|2021-12-13 10:29:10|734475.2|733475.2|734459.9|733459.9|734482.1|733482.1|734453.3|733453.3|24
1639391360000|2021-12-13 10:29:20|734458.6|733458.6|734422.9|733422.9|734458.7|733458.7|734408|733408|25
1639391370000|2021-12-13 10:29:30|734420.8|733420.8|734425.6|733425.6|734431.6|733431.6|734403.9|733403.9|27
1639391380000|2021-12-13 10:29:40|734431.3|733431.3|734409.8|733409.8|734440.2|733440.2|734408.7|733408.7|24
1639391390000|2021-12-13 10:29:50|734407.5|733407.5|734362.3|733362.3|734409.7|733409.7|734352.6|733352.6|21
1639391400000|2021-12-13 10:30:00|734354.5|733354.5|734429|733429|734452.5|733452.5|734344.7|733344.7|37
1639391410000|2021-12-13 10:30:10|734429.3|733429.3|734524.5|733524.5|734526.5|733526.5|734420|733420|26
1639391420000|2021-12-13 10:30:20|734521.4|733521.4|734548.4|733548.4|734555.4|733555.4|734494.8|733494.8|28
1639391430000|2021-12-13 10:30:30|734544.7|733544.7|734628.5|733628.5|734636.9|733636.9|734544.7|733544.7|21
1639391440000|2021-12-13 10:30:40|734635.7|733635.7|734740.6|733740.6|734754.5|733754.5|734635.7|733635.7|24
1639391450000|2021-12-13 10:30:50|734783.2|733783.2|734753.7|733753.7|734789.2|733789.2|734749.1|733749.1|24
1639391460000|2021-12-13 10:31:00|734753|733753|734836.9|733836.9|734836.9|733836.9|734753|733753|28
1639391470000|2021-12-13 10:31:10|734814.3|733814.3|734855|733855|734871.7|733871.7|734802.4|733802.4|29
1639391480000|2021-12-13 10:31:20|734853.9|733853.9|734863.1|733863.1|734869.4|733869.4|734844.3|733844.3|24
1639391490000|2021-12-13 10:31:30|734867.6|733867.6|734805|733805|734888.1|733888.1|734804.5|733804.5|25
1639391500000|2021-12-13 10:31:40|734798.8|733798.8|734812.6|733812.6|734837|733837|734798.8|733798.8|29
1639391510000|2021-12-13 10:31:50|734813.2|733813.2|734813.4|733813.4|734815.3|733815.3|734795.3|733795.3|21
1639391520000|2021-12-13 10:32:00|734816.9|733816.9|734901.8|733901.8|734907.5|733907.5|734814.1|733814.1|28
1639391530000|2021-12-13 10:32:10|734897.9|733897.9|734820.9|733820.9|734897.9|733897.9|734820.9|733820.9|26
1639391540000|2021-12-13 10:32:20|734822.4|733822.4|734792.9|733792.9|734822.4|733822.4|734792.4|733792.4|24
1639391550000|2021-12-13 10:32:30|734792.6|733792.6|734796|733796|734805|733805|734791|733791|24
1639391560000|2021-12-13 10:32:40|734795.5|733795.5|734772.2|733772.2|734803.5|733803.5|734769|733769|25
1639391570000|2021-12-13 10:32:50|734766.4|733766.4|734767.5|733767.5|734788.5|733788.5|734760.4|733760.4|19
1639391580000|2021-12-13 10:33:00|734765.7|733765.7|734699.2|733699.2|734765.7|733765.7|734698.7|733698.7|21
1639391590000|2021-12-13 10:33:10|734703.4|733703.4|734662|733662|734707.8|733707.8|734659.4|733659.4|23
1639391600000|2021-12-13 10:33:20|734664.1|733664.1|734685|733685|734689.8|733689.8|734662.7|733662.7|26
1639391610000|2021-12-13 10:33:30|734688.1|733688.1|734755.8|733755.8|734755.8|733755.8|734680.9|733680.9|15
1639391620000|2021-12-13 10:33:40|734766.2|733766.2|734719.5|733719.5|734766.2|733766.2|734716.1|733716.1|19
1639391630000|2021-12-13 10:33:50|734716|733716|734732.5|733732.5|734734.2|733734.2|734705.5|733705.5|25
1639391640000|2021-12-13 10:34:00|734730.5|733730.5|734777|733777|734784.8|733784.8|734710.2|733710.2|27
1639391650000|2021-12-13 10:34:10|734774.9|733774.9|734776.7|733776.7|734786.8|733786.8|734761.7|733761.7|27
1639391660000|2021-12-13 10:34:20|734774.4|733774.4|734799.2|733799.2|734828|733828|734769.4|733769.4|31
1639391670000|2021-12-13 10:34:30|734799.5|733799.5|734824.1|733824.1|734829|733829|734799|733799|28
1639391680000|2021-12-13 10:34:40|734834.2|733834.2|734781.6|733781.6|734840.8|733840.8|734771.4|733771.4|28
1639391690000|2021-12-13 10:34:50|734785.3|733785.3|734785.2|733785.2|734793.9|733793.9|734768.9|733768.9|29
1639391700000|2021-12-13 10:35:00|734783.8|733783.8|734397.5|733397.5|734802.7|733802.7|734397.5|733397.5|32
1639391710000|2021-12-13 10:35:10|734399.2|733399.2|734413.2|733413.2|734912.6|733430.9|734396.1|732903.1|34
1639391720000|2021-12-13 10:35:20|734415.3|733415.3|734397.6|733397.6|734415.3|733415.3|734397.6|733397.6|28
1639391730000|2021-12-13 10:35:30|734399.6|733399.6|734390.3|733390.3|734431|733431|734376.2|733376.2|26
1639391740000|2021-12-13 10:35:40|734392.7|733392.7|734423.8|733423.8|734432.4|733432.4|734363.4|733363.4|29
1639391750000|2021-12-13 10:35:50|734424.7|733424.7|734408.2|733408.2|734431.5|733431.5|734397.7|733397.7|23
1639391760000|2021-12-13 10:36:00|734452.5|733452.5|734415|733415|734472.4|733472.4|734412.7|733412.7|28
1639391770000|2021-12-13 10:36:10|734416|733416|734411.5|733411.5|734416|733416|734403.7|733403.7|18
1639391780000|2021-12-13 10:36:20|734410.1|733410.1|734453.3|733453.3|734483.1|733483.1|734406.7|733406.7|25
1639391790000|2021-12-13 10:36:30|734454.2|733454.2|734473.7|733473.7|734489.3|733489.3|734451.9|733451.9|22
1639391800000|2021-12-13 10:36:40|734470.1|733470.1|734494.6|733494.6|734494.6|733494.6|734444.6|733444.6|27
1639391810000|2021-12-13 10:36:50|734492|733492|734578.8|733578.8|734593|733593|734446|733446|29
1639391820000|2021-12-13 10:37:00|734566.7|733566.7|734491.4|733491.4|734626|733626|734487.8|733487.8|28
1639391830000|2021-12-13 10:37:10|734490.9|733490.9|734488.1|733488.1|734526.7|733526.7|734481.5|733481.5|22
1639391840000|2021-12-13 10:37:20|734483|733483|734437.5|733437.5|734517.6|733517.6|734437.5|733437.5|30
1639391850000|2021-12-13 10:37:30|734439.7|733439.7|734436.5|733436.5|734455.7|733455.7|734421.5|733421.5|28
1639391860000|2021-12-13 10:37:40|734445.9|733445.9|734511.5|733511.5|734519.5|733519.5|734436.1|733436.1|22
1639391870000|2021-12-13 10:37:50|734512.6|733512.6|734528.5|733528.5|734528.5|733528.5|734483.9|733483.9|23
1639391880000|2021-12-13 10:38:00|734518.4|733518.4|734527.9|733527.9|734542.9|733542.9|734488.7|733488.7|31
1639391890000|2021-12-13 10:38:10|734532|733532|734518.6|733518.6|734557.5|733557.5|734512.8|733512.8|28
1639391900000|2021-12-13 10:38:20|734547|733547|734507.5|733507.5|734548.6|733548.6|734502.6|733502.6|22
1639391910000|2021-12-13 10:38:30|734507.7|733507.7|734540.9|733540.9|734540.9|733540.9|734503.9|733503.9|21
1639391920000|2021-12-13 10:38:40|734528.3|733528.3|734502.4|733502.4|734536.1|733536.1|734502.4|733502.4|25
1639391930000|2021-12-13 10:38:50|734513.9|733513.9|734514.8|733514.8|734514.8|733514.8|734496.4|733496.4|14
1639391940000|2021-12-13 10:39:00|734510.7|733510.7|734493|733493|734519.4|733519.4|734472.5|733472.5|28
1639391950000|2021-12-13 10:39:10|734493.4|733493.4|734488.7|733488.7|734498.1|733498.1|734478.9|733478.9|21
1639391960000|2021-12-13 10:39:20|734487.1|733487.1|734475.5|733475.5|734494.6|733494.6|734475.5|733475.5|22
1639391970000|2021-12-13 10:39:30|734475.7|733475.7|734481|733481|734484.8|733484.8|734469.5|733469.5|16
1639391980000|2021-12-13 10:39:40|734474|733474|734465.5|733465.5|734478.9|733478.9|734456|733456|16
1639391990000|2021-12-13 10:39:50|734468.9|733468.9|734557.7|733557.7|734563.9|733563.9|734463.2|733463.2|18
1639392000000|2021-12-13 10:40:00|734560.3|733560.3|734553.4|733553.4|734569|733569|734532|733532|29
1639392010000|2021-12-13 10:40:10|734540.3|733540.3|734554.3|733554.3|734577.6|733577.6|734540.3|733540.3|20
1639392020000|2021-12-13 10:40:20|734550.7|733550.7|734544.7|733544.7|734588.3|733588.3|734544.7|733544.7|17
1639392030000|2021-12-13 10:40:30|734546.5|733546.5|734524.9|733524.9|734559.3|733559.3|734520.6|733520.6|23
1639392040000|2021-12-13 10:40:40|734528.7|733528.7|734528.9|733528.9|734534.5|733534.5|734522.3|733522.3|19
1639392050000|2021-12-13 10:40:50|734532.7|733532.7|734532.2|733532.2|734539.5|733539.5|734528.4|733528.4|25
1639392060000|2021-12-13 10:41:00|734531|733531|734529.4|733529.4|734533.5|733533.5|734523.1|733523.1|16
1639392070000|2021-12-13 10:41:10|734525.3|733525.3|734571.4|733571.4|734584|733584|734520.3|733520.3|22
1639392080000|2021-12-13 10:41:20|734572.4|733572.4|734562.8|733562.8|734578|733578|734560.6|733560.6|21
1639392090000|2021-12-13 10:41:30|734562.6|733562.6|734634.6|733634.6|734644.9|733644.9|734503|733503|23
1639392100000|2021-12-13 10:41:40|734635|733635|734642.5|733642.5|734642.5|733642.5|734635|733635|11
1639392110000|2021-12-13 10:41:50|734643|733643|734640.1|733640.1|734643|733643|734637.1|733637.1|15
1639392120000|2021-12-13 10:42:00|734640|733640|734644.4|733644.4|734644.4|733644.4|734634.9|733634.9|15
1639392130000|2021-12-13 10:42:10|734644.6|733644.6|734646.3|733646.3|734651.8|733651.8|734642.9|733642.9|19
1639392140000|2021-12-13 10:42:20|734645.5|733645.5|734633.5|733633.5|734645.5|733645.5|734629.7|733629.7|17
1639392150000|2021-12-13 10:42:30|734632.5|733632.5|734638.1|733638.1|734659.4|733659.4|734627.2|733627.2|27
1639392160000|2021-12-13 10:42:40|734639.8|733639.8|734634.1|733634.1|734639.8|733639.8|734619.4|733619.4|22
1639392170000|2021-12-13 10:42:50|734630.5|733630.5|734643.2|733643.2|734653.4|733653.4|734630.5|733630.5|24
1639392180000|2021-12-13 10:43:00|734647.6|733647.6|734641.1|733641.1|734647.6|733647.6|734635.2|733635.2|23
1639392190000|2021-12-13 10:43:10|734640.2|733640.2|734642.6|733642.6|734652.2|733652.2|734639.1|733639.1|12
1639392200000|2021-12-13 10:43:20|734641.8|733641.8|734602|733602|734641.8|733641.8|734602|733602|15
1639392210000|2021-12-13 10:43:30|734600.5|733600.5|734618|733618|734618.5|733618.5|734600.5|733600.5|19
1639392220000|2021-12-13 10:43:40|734611.5|733611.5|734615.1|733615.1|734615.7|733615.7|734604|733604|17
1639392230000|2021-12-13 10:43:50|734612.8|733612.8|734655|733655|734657.2|733657.2|734612.8|733612.8|20
1639392240000|2021-12-13 10:44:00|734665.8|733665.8|734656.7|733656.7|734665.8|733665.8|734643.2|733643.2|23
1639392250000|2021-12-13 10:44:10|734657.7|733657.7|734649.9|733649.9|734660.3|733660.3|734649.9|733649.9|14
1639392260000|2021-12-13 10:44:20|734647.2|733647.2|734644.3|733644.3|734653.6|733653.6|734644.3|733644.3|16
1639392270000|2021-12-13 10:44:30|734643.6|733643.6|734635|733635|734643.8|733643.8|734635|733635|12
1639392280000|2021-12-13 10:44:40|734635.2|733635.2|734533.5|733533.5|734635.2|733635.2|734531.9|733531.9|23
1639392290000|2021-12-13 10:44:50|734529|733529|734541.6|733541.6|734541.6|733541.6|734523|733523|21
1639392300000|2021-12-13 10:45:00|734541.5|733541.5|734555.8|733555.8|734560.5|733560.5|734540.3|733540.3|25
1639392310000|2021-12-13 10:45:10|734556.7|733556.7|734510.9|733510.9|734556.7|733556.7|734510.6|733510.6|27
1639392320000|2021-12-13 10:45:20|734510.5|733510.5|734450.9|733450.9|734510.5|733510.5|734448.9|733448.9|28
1639392330000|2021-12-13 10:45:30|734450.8|733450.8|734463|733463|734467.6|733467.6|734450.8|733450.8|22
1639392340000|2021-12-13 10:45:40|734460.7|733460.7|734467.2|733467.2|734468.9|733468.9|734456.1|733456.1|27
1639392350000|2021-12-13 10:45:50|734466.8|733466.8|734464.5|733464.5|734478.6|733478.6|734463.6|733463.6|24
1639392360000|2021-12-13 10:46:00|734465.9|733465.9|734482.3|733482.3|734485.2|733485.2|734463.1|733463.1|23
1639392370000|2021-12-13 10:46:10|734472.4|733472.4|734472.2|733472.2|734477.2|733477.2|734469.3|733469.3|16
1639392380000|2021-12-13 10:46:20|734473.2|733473.2|734562.7|733562.7|734566.2|733566.2|734455.9|733455.9|33
1639392390000|2021-12-13 10:46:30|734563.1|733563.1|734563.6|733563.6|734565.7|733565.7|734562.3|733562.3|20
1639392400000|2021-12-13 10:46:40|734563.9|733563.9|734608.3|733608.3|734619.3|733619.3|734556.5|733556.5|21
1639392410000|2021-12-13 10:46:50|734601.7|733601.7|734643.4|733643.4|734648.5|733648.5|734601.7|733601.7|20
1639392420000|2021-12-13 10:47:00|734640.8|733640.8|734662.3|733662.3|734669.3|733669.3|734634.4|733634.4|21
1639392430000|2021-12-13 10:47:10|734664.4|733664.4|734641.1|733641.1|734664.4|733664.4|734638.6|733638.6|23
1639392440000|2021-12-13 10:47:20|734642.2|733642.2|734640.9|733640.9|734645.7|733645.7|734640.1|733640.1|15
1639392450000|2021-12-13 10:47:30|734645.9|733645.9|734622.4|733622.4|734645.9|733645.9|734601.9|733601.9|25
1639392460000|2021-12-13 10:47:40|734622.5|733622.5|734621|733621|734622.5|733622.5|734616.5|733616.5|12
1639392470000|2021-12-13 10:47:50|734621.3|733621.3|734577.9|733577.9|734621.3|733621.3|734562.8|733562.8|23
1639392480000|2021-12-13 10:48:00|734579.1|733579.1|734552.8|733552.8|734579.1|733579.1|734552.2|733552.2|24
1639392490000|2021-12-13 10:48:10|734555.3|733555.3|734520.3|733520.3|734556.6|733556.6|734500.3|733500.3|26
1639392500000|2021-12-13 10:48:20|734528.6|733528.6|734518.3|733518.3|734532.5|733532.5|734517.8|733517.8|15
1639392510000|2021-12-13 10:48:30|734519.5|733519.5|734538.6|733538.6|734543|733543|734504.7|733504.7|21
1639392520000|2021-12-13 10:48:40|734541.6|733541.6|734527.9|733527.9|734558.5|733558.5|734524.4|733524.4|22
1639392530000|2021-12-13 10:48:50|734526.7|733526.7|734560.6|733560.6|734563.4|733563.4|734526.5|733526.5|27
1639392540000|2021-12-13 10:49:00|734564.6|733564.6|734582.3|733582.3|734617.2|733617.2|734564.6|733564.6|24
1639392550000|2021-12-13 10:49:10|734573.2|733573.2|734536.9|733536.9|734576.7|733576.7|734533.2|733533.2|27
1639392560000|2021-12-13 10:49:20|734537.3|733537.3|734525.9|733525.9|734537.3|733537.3|734525.9|733525.9|17
1639392570000|2021-12-13 10:49:30|734527.7|733527.7|734527.2|733527.2|734532.6|733532.6|734525.9|733525.9|13
1639392580000|2021-12-13 10:49:40|734554|733554|734566.9|733566.9|734570.1|733570.1|734543.6|733543.6|29
1639392590000|2021-12-13 10:49:50|734570.4|733570.4|734564.4|733564.4|734570.4|733570.4|734563.9|733563.9|14
1639392600000|2021-12-13 10:50:00|734566.9|733566.9|734593|733593|734609.4|733609.4|734565.4|733565.4|20
1639392610000|2021-12-13 10:50:10|734595.9|733595.9|734581.9|733581.9|734595.9|733595.9|734557.4|733557.4|24
1639392620000|2021-12-13 10:50:20|734584.2|733584.2|734563|733563|734584.5|733584.5|734562.3|733562.3|14
1639392630000|2021-12-13 10:50:30|734558.1|733558.1|734504.7|733504.7|734561.7|733561.7|734504.7|733504.7|19
1639392640000|2021-12-13 10:50:40|734511.3|733511.3|734360.5|733360.5|734553.4|733553.4|734355.5|733355.5|27
1639392650000|2021-12-13 10:50:50|734346|733346|734339.8|733339.8|734351.5|733351.5|734326.7|733326.7|25
1639392660000|2021-12-13 10:51:00|734338.6|733338.6|734342.4|733342.4|734343.5|733343.5|734331|733331|20
1639392670000|2021-12-13 10:51:10|734342.5|733342.5|734349.6|733349.6|734371.8|733371.8|734339.3|733339.3|24
1639392680000|2021-12-13 10:51:20|734349.5|733349.5|734340.9|733340.9|734350|733350|734339.7|733339.7|17
1639392690000|2021-12-13 10:51:30|734340.3|733340.3|734357.2|733357.2|734363.8|733363.8|734333.3|733333.3|22
1639392700000|2021-12-13 10:51:40|734362.8|733362.8|734382.5|733382.5|734389|733389|734356.4|733356.4|27
1639392710000|2021-12-13 10:51:50|734382.3|733382.3|734420.4|733420.4|734438.5|733438.5|734368.9|733368.9|31
1639392720000|2021-12-13 10:52:00|734416.5|733416.5|734380.3|733380.3|734430.8|733430.8|734380.3|733380.3|30
1639392730000|2021-12-13 10:52:10|734389.8|733389.8|734427.3|733427.3|734432.1|733432.1|734351.2|733351.2|28
1639392740000|2021-12-13 10:52:20|734408.9|733408.9|734393.6|733393.6|734422|733422|734376.3|733376.3|23
1639392750000|2021-12-13 10:52:30|734413.1|733413.1|734437.3|733437.3|734467.3|733467.3|734413.1|733413.1|20
1639392760000|2021-12-13 10:52:40|734439.9|733439.9|734473.4|733473.4|734473.4|733473.4|734419.9|733419.9|27
1639392770000|2021-12-13 10:52:50|734472|733472|734475.8|733475.8|734499.3|733499.3|734468.2|733468.2|21
1639392780000|2021-12-13 10:53:00|734482.7|733482.7|734478.5|733478.5|734521.3|733521.3|734432.2|733432.2|29
1639392790000|2021-12-13 10:53:10|734472.7|733472.7|734481.4|733481.4|734517|733517|734465|733465|26
1639392800000|2021-12-13 10:53:20|734484.6|733484.6|734488.9|733488.9|734507.9|733507.9|734461.7|733461.7|32
1639392810000|2021-12-13 10:53:30|734493.8|733493.8|734497.9|733497.9|734502.3|733502.3|734484.9|733484.9|24
1639392820000|2021-12-13 10:53:40|734488.3|733488.3|734468.5|733468.5|734494.9|733494.9|734467.7|733467.7|22
1639392830000|2021-12-13 10:53:50|734470.3|733470.3|734435.3|733435.3|734491.9|733491.9|734427.6|733427.6|23
1639392840000|2021-12-13 10:54:00|734443.4|733443.4|734370.3|733370.3|734446.5|733446.5|734370.3|733370.3|29
1639392850000|2021-12-13 10:54:10|734372.6|733372.6|734348|733348|734372.6|733372.6|734346.1|733346.1|20
1639392860000|2021-12-13 10:54:20|734355.9|733355.9|734393.3|733393.3|734397.8|733397.8|734348.5|733348.5|25
1639392870000|2021-12-13 10:54:30|734402.5|733402.5|734420.2|733420.2|734424.4|733424.4|734389.2|733389.2|27
1639392880000|2021-12-13 10:54:40|734419.1|733419.1|734403.5|733403.5|734430.2|733430.2|734399|733399|18
1639392890000|2021-12-13 10:54:50|734405.9|733405.9|734443.3|733443.3|734468.6|733468.6|734405.9|733405.9|23
1639392900000|2021-12-13 10:55:00|734447.8|733447.8|734391.8|733391.8|734471.4|733471.4|734390.7|733390.7|31
1639392910000|2021-12-13 10:55:10|734392.6|733392.6|734372|733372|734400.3|733400.3|734362.8|733362.8|28
1639392920000|2021-12-13 10:55:20|734403.2|733403.2|734392.8|733392.8|734430|733430|734388|733388|23
1639392930000|2021-12-13 10:55:30|734404.6|733404.6|734392.4|733392.4|734411.9|733411.9|734388.5|733388.5|25
1639392940000|2021-12-13 10:55:40|734389.8|733389.8|734408.5|733408.5|734413.2|733413.2|734381.1|733381.1|19
1639392950000|2021-12-13 10:55:50|734415.2|733415.2|734443.1|733443.1|734452.1|733452.1|734415.2|733415.2|24
1639392960000|2021-12-13 10:56:00|734442.2|733442.2|734400.8|733400.8|734442.2|733442.2|734400.8|733400.8|19
1639392970000|2021-12-13 10:56:10|734411.7|733411.7|734382.1|733382.1|734417.6|733417.6|734382.1|733382.1|17
1639392980000|2021-12-13 10:56:20|734387.9|733387.9|734409.3|733409.3|734437.6|733437.6|734381.5|733381.5|26
1639392990000|2021-12-13 10:56:30|734410.8|733410.8|734484.1|733484.1|734489.8|733489.8|734408.5|733408.5|26
1639393000000|2021-12-13 10:56:40|734483.4|733483.4|734537.5|733537.5|734549.4|733549.4|734483.4|733483.4|26
1639393010000|2021-12-13 10:56:50|734536.3|733536.3|734508.3|733508.3|734537.4|733537.4|734496.8|733496.8|26
1639393020000|2021-12-13 10:57:00|734503.4|733503.4|734516.3|733516.3|734528.3|733528.3|734503.4|733503.4|28
1639393030000|2021-12-13 10:57:10|734513.1|733513.1|734449.4|733449.4|734513.1|733513.1|734448.6|733448.6|27
1639393040000|2021-12-13 10:57:20|734451.7|733451.7|734431.1|733431.1|734455|733455|734429|733429|25
1639393050000|2021-12-13 10:57:30|734428.8|733428.8|734442.2|733442.2|734451.5|733451.5|734428.8|733428.8|25
1639393060000|2021-12-13 10:57:40|734442.7|733442.7|734501.7|733501.7|734510.5|733510.5|734441.7|733441.7|22
1639393070000|2021-12-13 10:57:50|734510.3|733510.3|734503.1|733503.1|734526.8|733526.8|734483.4|733483.4|28
1639393080000|2021-12-13 10:58:00|734506.4|733506.4|734441.4|733441.4|734506.4|733506.4|734437.1|733437.1|30
1639393090000|2021-12-13 10:58:10|734444.7|733444.7|734418.5|733418.5|734444.7|733444.7|734418.5|733418.5|21
1639393100000|2021-12-13 10:58:20|734418.6|733418.6|734431.2|733431.2|734433.9|733433.9|734417.6|733417.6|20
1639393110000|2021-12-13 10:58:30|734424|733424|734401.8|733401.8|734424|733424|734398.3|733398.3|23
1639393120000|2021-12-13 10:58:40|734400.3|733400.3|734414.8|733414.8|734433.4|733433.4|734399|733399|22
1639393130000|2021-12-13 10:58:50|734414.6|733414.6|734406.2|733406.2|734421.1|733421.1|734401.2|733401.2|18
1639393140000|2021-12-13 10:59:00|734402.7|733402.7|734400.7|733400.7|734411|733411|734400.7|733400.7|20
1639393150000|2021-12-13 10:59:10|734401.4|733401.4|734421.2|733421.2|734421.2|733421.2|734394.9|733394.9|17
1639393160000|2021-12-13 10:59:20|734412.9|733412.9|734405.7|733405.7|734412.9|733412.9|734370.3|733370.3|26
1639393170000|2021-12-13 10:59:30|734404.4|733404.4|734340.9|733340.9|734404.4|733404.4|734336.6|733336.6|24
1639393180000|2021-12-13 10:59:40|734341.1|733341.1|734566.6|733566.6|734600|733600|734341.1|733341.1|19
1639393190000|2021-12-13 10:59:50|734574.1|733574.1|734449.7|733449.7|734574.1|733574.1|734443.5|733443.5|30
1639393200000|2021-12-13 11:00:00|734447.1|733447.1|734443|733443|734468.9|733468.9|734442.1|733442.1|23
1639393210000|2021-12-13 11:00:10|734442.9|733442.9|734451.7|733451.7|734461.4|733461.4|734437.5|733437.5|23
1639393220000|2021-12-13 11:00:20|734454.2|733454.2|734460.7|733460.7|734464.3|733464.3|734445.5|733445.5|19
1639393230000|2021-12-13 11:00:30|734457.8|733457.8|734393.7|733393.7|734457.8|733457.8|734391.2|733391.2|21
1639393240000|2021-12-13 11:00:40|734392.7|733392.7|734436.3|733436.3|734446.2|733446.2|734382.9|733382.9|27
1639393250000|2021-12-13 11:00:50|734427.8|733427.8|734464|733464|734472.5|733472.5|734427.8|733427.8|23
1639393260000|2021-12-13 11:01:00|734473.6|733473.6|734593.2|733593.2|734599.7|733599.7|734472.6|733472.6|31
1639393270000|2021-12-13 11:01:10|734595.2|733595.2|734590.8|733590.8|734603.6|733603.6|734581.5|733581.5|17
1639393280000|2021-12-13 11:01:20|734587.2|733587.2|734583.9|733583.9|734588.4|733588.4|734581.6|733581.6|20
1639393290000|2021-12-13 11:01:30|734584.9|733584.9|734576.4|733576.4|734589.6|733589.6|734574.3|733574.3|16
1639393300000|2021-12-13 11:01:40|734576.9|733576.9|734610.6|733610.6|734610.6|733610.6|734575.4|733575.4|24
1639393310000|2021-12-13 11:01:50|734608.6|733608.6|734588.3|733588.3|734608.6|733608.6|734588.1|733588.1|18
1639393320000|2021-12-13 11:02:00|734587.1|733587.1|734611.5|733611.5|734611.5|733611.5|734585.3|733585.3|16
1639393330000|2021-12-13 11:02:10|734612.1|733612.1|734618.8|733618.8|734620.7|733620.7|734607.7|733607.7|17
1639393340000|2021-12-13 11:02:20|734621.1|733621.1|734599.4|733599.4|734621.1|733621.1|734571.2|733571.2|27
1639393350000|2021-12-13 11:02:30|734600.5|733600.5|734624|733624|734624|733624|734592.3|733592.3|17
1639393360000|2021-12-13 11:02:40|734622.8|733622.8|734587.4|733587.4|734622.8|733622.8|734581.8|733581.8|21
1639393370000|2021-12-13 11:02:50|734587.8|733587.8|734578.2|733578.2|734588.3|733588.3|734575|733575|15
1639393380000|2021-12-13 11:03:00|734576.4|733576.4|734561.2|733561.2|734576.4|733576.4|734544.8|733544.8|18
1639393390000|2021-12-13 11:03:10|734565.3|733565.3|734569.7|733569.7|734580.6|733580.6|734563.5|733563.5|18
1639393400000|2021-12-13 11:03:20|734569.3|733569.3|734585|733585|734615.5|733615.5|734564.7|733564.7|22
1639393410000|2021-12-13 11:03:30|734585.3|733585.3|734581.3|733581.3|734585.3|733585.3|734570.5|733570.5|19
1639393420000|2021-12-13 11:03:40|734576.8|733576.8|734577.6|733577.6|734580.3|733580.3|734576.8|733576.8|14
1639393430000|2021-12-13 11:03:50|734578.1|733578.1|734569|733569|734590.6|733590.6|734563.6|733563.6|18
1639393440000|2021-12-13 11:04:00|734571.1|733571.1|734581.4|733581.4|734589.3|733589.3|734571.1|733571.1|16
1639393450000|2021-12-13 11:04:10|734580.2|733580.2|734587.2|733587.2|734590.9|733590.9|734580.2|733580.2|15
1639393460000|2021-12-13 11:04:20|734587.6|733587.6|734591.5|733591.5|734599.8|733599.8|734580|733580|19
1639393470000|2021-12-13 11:04:30|734590.8|733590.8|734590.9|733590.9|734592.7|733592.7|734581.6|733581.6|16
1639393480000|2021-12-13 11:04:40|734589.9|733589.9|734590.3|733590.3|734590.3|733590.3|734584.7|733584.7|9
1639393490000|2021-12-13 11:04:50|734590.2|733590.2|734572.5|733572.5|734590.6|733590.6|734572.5|733572.5|17
1639393500000|2021-12-13 11:05:00|734563.6|733563.6|734575.3|733575.3|734588.4|733588.4|734563.6|733563.6|24
1639393510000|2021-12-13 11:05:10|734575.5|733575.5|734594.6|733594.6|734603.4|733603.4|734572|733572|29
1639393520000|2021-12-13 11:05:20|734590.8|733590.8|734583.7|733583.7|734590.8|733590.8|734572|733572|17
1639393530000|2021-12-13 11:05:30|734582.6|733582.6|734540.9|733540.9|734584.5|733584.5|734540.9|733540.9|22
1639393540000|2021-12-13 11:05:40|734542|733542|734594.3|733594.3|734598.1|733598.1|734542|733542|29
1639393550000|2021-12-13 11:05:50|734587.7|733587.7|734554.7|733554.7|734600|733600|734543.6|733543.6|22
1639393560000|2021-12-13 11:06:00|734583.6|733583.6|734618|733618|734624.6|733624.6|734550.8|733550.8|28
1639393570000|2021-12-13 11:06:10|734610.6|733610.6|734573.3|733573.3|734625.4|733625.4|734567.2|733567.2|29
1639393580000|2021-12-13 11:06:20|734563.6|733563.6|734562.9|733562.9|734571.5|733571.5|734557.5|733557.5|19
1639393590000|2021-12-13 11:06:30|734561.2|733561.2|734589|733589|734593.5|733593.5|734540.8|733540.8|24
1639393600000|2021-12-13 11:06:40|734582.8|733582.8|734597.8|733597.8|734610.1|733610.1|734582.4|733582.4|20
1639393610000|2021-12-13 11:06:50|734597.2|733597.2|734554.2|733554.2|734597.2|733597.2|734545|733545|17
1639393620000|2021-12-13 11:07:00|734550.8|733550.8|734552.8|733552.8|734556.7|733556.7|734549|733549|15
1639393630000|2021-12-13 11:07:10|734554.2|733554.2|734637.1|733637.1|734639.5|733639.5|734551.9|733551.9|24
1639393640000|2021-12-13 11:07:20|734636|733636|734635.6|733635.6|734636.5|733636.5|734625.6|733625.6|29
1639393650000|2021-12-13 11:07:30|734635.9|733635.9|734749.4|733749.4|734779.6|733779.6|734630.9|733630.9|29
1639393660000|2021-12-13 11:07:40|734744.5|733744.5|734704.1|733704.1|734744.5|733744.5|734685.8|733685.8|25
1639393670000|2021-12-13 11:07:50|734704.2|733704.2|734695|733695|734722.7|733722.7|734689.6|733689.6|32
1639393680000|2021-12-13 11:08:00|734683|733683|734657.1|733657.1|734683|733683|734653.5|733653.5|26
1639393690000|2021-12-13 11:08:10|734651.5|733651.5|734638.4|733638.4|734664.5|733664.5|734638.4|733638.4|20
1639393700000|2021-12-13 11:08:20|734637.9|733637.9|734625.4|733625.4|734642.7|733642.7|734620.4|733620.4|20
1639393710000|2021-12-13 11:08:30|734624.5|733624.5|734598.9|733598.9|734624.5|733624.5|734585.6|733585.6|19
1639393720000|2021-12-13 11:08:40|734592|733592|734590.7|733590.7|734600.1|733600.1|734576.2|733576.2|26
1639393730000|2021-12-13 11:08:50|734593.5|733593.5|734562.9|733562.9|734593.5|733593.5|734549.8|733549.8|29
1639393740000|2021-12-13 11:09:00|734555.9|733555.9|734550.9|733550.9|734556.8|733556.8|734546.3|733546.3|22
1639393750000|2021-12-13 11:09:10|734547.2|733547.2|734544.3|733544.3|734554.4|733554.4|734539.1|733539.1|24
1639393760000|2021-12-13 11:09:20|734544.4|733544.4|734547.8|733547.8|734549.1|733549.1|734535|733535|17
1639393770000|2021-12-13 11:09:30|734549|733549|734543.1|733543.1|734549.2|733549.2|734540.6|733540.6|14
1639393780000|2021-12-13 11:09:40|734543.6|733543.6|734540.3|733540.3|734543.6|733543.6|734535.8|733535.8|13
1639393790000|2021-12-13 11:09:50|734540.7|733540.7|734540.7|733540.7|734544.8|733544.8|734534.7|733534.7|18
1639393800000|2021-12-13 11:10:00|734537.4|733537.4|734517.8|733517.8|734537.4|733537.4|734506.2|733506.2|24
1639393810000|2021-12-13 11:10:10|734518.2|733518.2|734446.4|733446.4|734518.2|733518.2|734415|733415|30
1639393820000|2021-12-13 11:10:20|734449.8|733449.8|734402.7|733402.7|734461|733461|734398.6|733398.6|27
1639393830000|2021-12-13 11:10:30|734396.9|733396.9|734391.5|733391.5|734407.4|733407.4|734389.5|733389.5|23
1639393840000|2021-12-13 11:10:40|734393.1|733393.1|734392.3|733392.3|734400.4|733400.4|734384.1|733384.1|16
1639393850000|2021-12-13 11:10:50|734399.1|733399.1|734407.6|733407.6|734408.8|733408.8|734389.9|733389.9|15
1639393860000|2021-12-13 11:11:00|734399.2|733399.2|734347.8|733347.8|734399.2|733399.2|734347.8|733347.8|27
1639393870000|2021-12-13 11:11:10|734342.3|733342.3|734310.6|733310.6|734344.5|733344.5|734309.3|733309.3|25
1639393880000|2021-12-13 11:11:20|734317.6|733317.6|734335.5|733335.5|734346.1|733346.1|734289.9|733289.9|29
1639393890000|2021-12-13 11:11:30|734333.5|733333.5|734334|733334|734341.9|733341.9|734315|733315|23
1639393900000|2021-12-13 11:11:40|734325.3|733325.3|734371|733371|734383.5|733383.5|734325.3|733325.3|21
1639393910000|2021-12-13 11:11:50|734362.7|733362.7|734409|733409|734409.8|733409.8|734362.7|733362.7|25
1639393920000|2021-12-13 11:12:00|734390.6|733390.6|734437.9|733437.9|734437.9|733437.9|734362|733362|22
1639393930000|2021-12-13 11:12:10|734437.1|733437.1|734420.8|733420.8|734437.1|733437.1|734385|733385|21
1639393940000|2021-12-13 11:12:20|734423.2|733423.2|734320.7|733320.7|734423.2|733423.2|734310.7|733310.7|23
1639393950000|2021-12-13 11:12:30|734324.7|733324.7|734296.5|733296.5|734332.2|733332.2|734277.2|733277.2|18
1639393960000|2021-12-13 11:12:40|734301.9|733301.9|734329.4|733329.4|734333.5|733333.5|734286|733286|29
1639393970000|2021-12-13 11:12:50|734340.6|733340.6|734326.1|733326.1|734340.9|733340.9|734311.6|733311.6|26
1639393980000|2021-12-13 11:13:00|734333.8|733333.8|734311.2|733311.2|734342.7|733342.7|734299.3|733299.3|29
1639393990000|2021-12-13 11:13:10|734308.8|733308.8|734291.9|733291.9|734309|733309|734272.9|733272.9|21
1639394000000|2021-12-13 11:13:20|734284|733284|734339.8|733339.8|734365.5|733365.5|734284|733284|31
1639394010000|2021-12-13 11:13:30|734362.4|733362.4|734373.5|733373.5|734385.4|733385.4|734323.2|733323.2|27
1639394020000|2021-12-13 11:13:40|734364.5|733364.5|734310.8|733310.8|734392.2|733392.2|734310|733310|26
1639394030000|2021-12-13 11:13:50|734302.5|733302.5|734310.4|733310.4|734318.4|733318.4|734299.4|733299.4|23
1639394040000|2021-12-13 11:14:00|734306|733306|734300.2|733300.2|734308.2|733308.2|734289.6|733289.6|23
1639394050000|2021-12-13 11:14:10|734304.1|733304.1|734296.5|733296.5|734304.1|733304.1|734287.8|733287.8|11
1639394060000|2021-12-13 11:14:20|734301.5|733301.5|734318.6|733318.6|734318.6|733318.6|734289.2|733289.2|20
1639394070000|2021-12-13 11:14:30|734319.1|733319.1|734314.5|733314.5|734323.6|733323.6|734301.7|733301.7|19
1639394080000|2021-12-13 11:14:40|734310.7|733310.7|734320.8|733320.8|734333.6|733333.6|734310.7|733310.7|23
1639394090000|2021-12-13 11:14:50|734318.9|733318.9|734328.7|733328.7|734339.7|733339.7|734316.4|733316.4|18
1639394100000|2021-12-13 11:15:00|734324.8|733324.8|733941.3|732941.3|734563.8|733334.5|733937.4|732463.7|32
1639394110000|2021-12-13 11:15:10|733940.4|732940.4|734097.7|733097.7|734134.8|733134.8|733940.4|732940.4|34
1639394120000|2021-12-13 11:15:20|734110.8|733110.8|734055.8|733055.8|734547.3|733116.1|734055.8|732542.7|25
1639394130000|2021-12-13 11:15:30|734056.8|733056.8|734082.7|733082.7|734086.9|733086.9|734029.9|733029.9|30
1639394140000|2021-12-13 11:15:40|734087.2|733087.2|734109.1|733109.1|734114.7|733114.7|734078.4|733078.4|28
1639394150000|2021-12-13 11:15:50|734122.9|733122.9|734078.8|733078.8|734122.9|733122.9|734071|733071|28
1639394160000|2021-12-13 11:16:00|734080.8|733080.8|734044.7|733044.7|734116.1|733116.1|734025.2|733025.2|32
1639394170000|2021-12-13 11:16:10|734029.6|733029.6|734061.2|733061.2|734071.9|733071.9|734029.1|733029.1|26
1639394180000|2021-12-13 11:16:20|734055.6|733055.6|734096.7|733096.7|734099.2|733099.2|734055.6|733055.6|20
1639394190000|2021-12-13 11:16:30|734101|733101|734155.6|733155.6|734155.6|733155.6|734081.4|733081.4|21
1639394200000|2021-12-13 11:16:40|734162.1|733162.1|734146.7|733146.7|734178.8|733178.8|734145.4|733145.4|21
1639394210000|2021-12-13 11:16:50|734146.5|733146.5|734164.8|733164.8|734182.9|733182.9|734135.4|733135.4|27
1639394220000|2021-12-13 11:17:00|734180.7|733180.7|734237.1|733237.1|734255.8|733255.8|734180.7|733180.7|27
1639394230000|2021-12-13 11:17:10|734236.4|733236.4|734239.8|733239.8|734241.2|733241.2|734236.4|733236.4|20
1639394240000|2021-12-13 11:17:20|734240|733240|734200.4|733200.4|734240.2|733240.2|734188.2|733188.2|20
1639394250000|2021-12-13 11:17:30|734199.4|733199.4|734190.5|733190.5|734224.6|733224.6|734168.3|733168.3|24
1639394260000|2021-12-13 11:17:40|734203.5|733203.5|734214.7|733214.7|734214.7|733214.7|734182.3|733182.3|27
1639394270000|2021-12-13 11:17:50|734216.5|733216.5|734172.8|733172.8|734217.2|733217.2|734165|733165|13
1639394280000|2021-12-13 11:18:00|734173.2|733173.2|734154.4|733154.4|734195.5|733195.5|734132.1|733132.1|24
1639394290000|2021-12-13 11:18:10|734156.8|733156.8|734153.3|733153.3|734196.2|733196.2|734139.1|733139.1|27
1639394300000|2021-12-13 11:18:20|734150.7|733150.7|734059.7|733059.7|734152.7|733152.7|734048.5|733048.5|24
1639394310000|2021-12-13 11:18:30|734060.3|733060.3|734058.4|733058.4|734091.5|733091.5|734057.4|733057.4|20
1639394320000|2021-12-13 11:18:40|734057.8|733057.8|734076.8|733076.8|734076.8|733076.8|734048.1|733048.1|18
1639394330000|2021-12-13 11:18:50|734074.4|733074.4|734066.9|733066.9|734079.1|733079.1|734046.1|733046.1|24
1639394340000|2021-12-13 11:19:00|734071.5|733071.5|734068.1|733068.1|734071.5|733071.5|734044.6|733044.6|27
1639394350000|2021-12-13 11:19:10|734060.4|733060.4|734046.1|733046.1|734073.7|733073.7|734043.4|733043.4|21
1639394360000|2021-12-13 11:19:20|734046.3|733046.3|734059.9|733059.9|734069.5|733069.5|734043.3|733043.3|22
1639394370000|2021-12-13 11:19:30|734060.1|733060.1|734066.6|733066.6|734079.1|733079.1|734053.8|733053.8|19
1639394380000|2021-12-13 11:19:40|734087.2|733087.2|733995.6|732995.6|734090.2|733090.2|733988.2|732988.2|28
1639394390000|2021-12-13 11:19:50|734013.9|733013.9|734274.5|733274.5|734275.4|733275.4|733997.1|732997.1|27
1639394400000|2021-12-13 11:20:00|734286.1|733286.1|734258.1|733258.1|734296.5|733296.5|734253.6|733253.6|30
1639394410000|2021-12-13 11:20:10|734258.8|733258.8|734269.7|733269.7|734288.9|733288.9|734258.3|733258.3|26
1639394420000|2021-12-13 11:20:20|734223.7|733223.7|734337.8|733337.8|734359.9|733359.9|734206.6|733206.6|33
1639394430000|2021-12-13 11:20:30|734348.5|733348.5|734393.2|733393.2|734426.2|733426.2|734342|733342|28
1639394440000|2021-12-13 11:20:40|734392.5|733392.5|734400.1|733400.1|734437.2|733437.2|734390.7|733390.7|31
1639394450000|2021-12-13 11:20:50|734399.6|733399.6|734329.3|733329.3|734411.7|733411.7|734329.3|733329.3|32
1639394460000|2021-12-13 11:21:00|734348.6|733348.6|734452|733452|734466.6|733466.6|734348.6|733348.6|40
1639394470000|2021-12-13 11:21:10|734456.3|733456.3|734457.2|733457.2|734470.5|733470.5|734425.3|733425.3|21
1639394480000|2021-12-13 11:21:20|734452.3|733452.3|734348.9|733348.9|734466.3|733466.3|734346.5|733346.5|27
1639394490000|2021-12-13 11:21:30|734344.1|733344.1|734357.5|733357.5|734383.5|733383.5|734342.8|733342.8|25
1639394500000|2021-12-13 11:21:40|734363.2|733363.2|734324.1|733324.1|734363.2|733363.2|734322.1|733322.1|22
1639394510000|2021-12-13 11:21:50|734320.9|733320.9|734347.8|733347.8|734349.4|733349.4|734320.9|733320.9|25
1639394520000|2021-12-13 11:22:00|734349.9|733349.9|734338.9|733338.9|734351.5|733351.5|734303.4|733303.4|28
1639394530000|2021-12-13 11:22:10|734341.8|733341.8|734427.2|733427.2|734432.9|733432.9|734327.1|733327.1|26
1639394540000|2021-12-13 11:22:20|734421.1|733421.1|734395.3|733395.3|734430.4|733430.4|734394.5|733394.5|28
1639394550000|2021-12-13 11:22:30|734397.8|733397.8|734412.7|733412.7|734413.8|733413.8|734386|733386|25
1639394560000|2021-12-13 11:22:40|734412.3|733412.3|734386.9|733386.9|734475.2|733475.2|734386.9|733386.9|33
1639394570000|2021-12-13 11:22:50|734379.1|733379.1|734304.7|733304.7|734387.4|733387.4|734294|733294|34
1639394580000|2021-12-13 11:23:00|734320.5|733320.5|734336|733336|734336|733336|734290.6|733290.6|32
1639394590000|2021-12-13 11:23:10|734332.2|733332.2|734348.4|733348.4|734361.6|733361.6|734295.6|733295.6|25
1639394600000|2021-12-13 11:23:20|734352.5|733352.5|734351.8|733351.8|734359.1|733359.1|734337.7|733337.7|27
1639394610000|2021-12-13 11:23:30|734367.1|733367.1|734341.5|733341.5|734367.1|733367.1|734341.5|733341.5|26
1639394620000|2021-12-13 11:23:40|734347.7|733347.7|734320.9|733320.9|734355.6|733355.6|734311|733311|26
1639394630000|2021-12-13 11:23:50|734319.6|733319.6|734374.5|733374.5|734428.6|733428.6|734319.6|733319.6|27
1639394640000|2021-12-13 11:24:00|734371.6|733371.6|734381.4|733381.4|734388.6|733388.6|734368.4|733368.4|29
1639394650000|2021-12-13 11:24:10|734382.4|733382.4|734393.7|733393.7|734395.1|733395.1|734371|733371|16
1639394660000|2021-12-13 11:24:20|734388.6|733388.6|734467.3|733467.3|734473.4|733473.4|734386|733386|29
1639394670000|2021-12-13 11:24:30|734421.8|733421.8|734397|733397|734445.6|733445.6|734388|733388|29
1639394680000|2021-12-13 11:24:40|734401.4|733401.4|734342.2|733342.2|734404.3|733404.3|734328.2|733328.2|28
1639394690000|2021-12-13 11:24:50|734342.7|733342.7|734336.3|733336.3|734370.1|733370.1|734335.3|733335.3|26
1639394700000|2021-12-13 11:25:00|734328.1|733328.1|734333.8|733333.8|734341|733341|734311.6|733311.6|26
1639394710000|2021-12-13 11:25:10|734330|733330|734340.8|733340.8|734344.3|733344.3|734322.5|733322.5|24
1639394720000|2021-12-13 11:25:20|734333.4|733333.4|734339.7|733339.7|734343.8|733343.8|734307.1|733307.1|26
1639394730000|2021-12-13 11:25:30|734334.3|733334.3|734339.1|733339.1|734342.9|733342.9|734323.7|733323.7|24
1639394740000|2021-12-13 11:25:40|734339.5|733339.5|734314.6|733314.6|734345.3|733345.3|734298.1|733298.1|28
1639394750000|2021-12-13 11:25:50|734294.4|733294.4|734288.8|733288.8|734306.5|733306.5|734270.4|733270.4|31
1639394760000|2021-12-13 11:26:00|734293.1|733293.1|734293.6|733293.6|734301.2|733301.2|734281.5|733281.5|27
1639394770000|2021-12-13 11:26:10|734291.2|733291.2|734273.4|733273.4|734310|733310|734270.3|733270.3|29
1639394780000|2021-12-13 11:26:20|734284.2|733284.2|734319.9|733319.9|734334.3|733334.3|734283.8|733283.8|33
1639394790000|2021-12-13 11:26:30|734323|733323|734301.1|733301.1|734323|733323|734295.5|733295.5|27
1639394800000|2021-12-13 11:26:40|734296.8|733296.8|734327.7|733327.7|734328.2|733328.2|734293.3|733293.3|21
1639394810000|2021-12-13 11:26:50|734332.3|733332.3|734314.5|733314.5|734346.7|733346.7|734302.1|733302.1|31
1639394820000|2021-12-13 11:27:00|734315.9|733315.9|734243.6|733243.6|734315.9|733315.9|734221.8|733221.8|30
1639394830000|2021-12-13 11:27:10|734243.9|733243.9|734301.4|733301.4|734318.9|733318.9|734227.9|733227.9|21
1639394840000|2021-12-13 11:27:20|734326|733326|734352.6|733352.6|734385.2|733385.2|734294.8|733294.8|23
1639394850000|2021-12-13 11:27:30|734341.5|733341.5|734291|733291|734346.7|733346.7|734269|733269|22
1639394860000|2021-12-13 11:27:40|734281.9|733281.9|734277.1|733277.1|734294|733294|734269.8|733269.8|13
1639394870000|2021-12-13 11:27:50|734277.4|733277.4|734253.7|733253.7|734282.7|733282.7|734253.7|733253.7|18
1639394880000|2021-12-13 11:28:00|734250.9|733250.9|734215.2|733215.2|734255.2|733255.2|734211.1|733211.1|26
1639394890000|2021-12-13 11:28:10|734226.4|733226.4|734241.3|733241.3|734243.6|733243.6|734220.6|733220.6|24
1639394900000|2021-12-13 11:28:20|734239.2|733239.2|734238.2|733238.2|734240.2|733240.2|734218.1|733218.1|20
1639394910000|2021-12-13 11:28:30|734240.6|733240.6|734233.8|733233.8|734251.7|733251.7|734231.2|733231.2|17
1639394920000|2021-12-13 11:28:40|734233.6|733233.6|734233.7|733233.7|734242|733242|734217.9|733217.9|20
1639394930000|2021-12-13 11:28:50|734234.1|733234.1|734253.7|733253.7|734253.7|733253.7|734203.3|733203.3|27
1639394940000|2021-12-13 11:29:00|734249.1|733249.1|734258.6|733258.6|734264.8|733264.8|734237.6|733237.6|32
1639394950000|2021-12-13 11:29:10|734259.5|733259.5|734229.9|733229.9|734259.5|733259.5|734229.9|733229.9|23
1639394960000|2021-12-13 11:29:20|734234.8|733234.8|734235.7|733235.7|734238.4|733238.4|734229.9|733229.9|17
1639394970000|2021-12-13 11:29:30|734235.2|733235.2|734323.5|733323.5|734328|733328|734235.2|733235.2|29
1639394980000|2021-12-13 11:29:40|734331|733331|734306.6|733306.6|734336.2|733336.2|734304.8|733304.8|26
1639394990000|2021-12-13 11:29:50|734303.8|733303.8|734295.2|733295.2|734310.4|733310.4|734286.6|733286.6|30
1639395000000|2021-12-13 11:30:00|734285.4|733285.4|734273.5|733273.5|734285.4|733285.4|734268.8|733268.8|25
1639395010000|2021-12-13 11:30:10|734270.4|733270.4|734259.2|733259.2|734270.4|733270.4|734252.9|733252.9|24
1639395020000|2021-12-13 11:30:20|734258.8|733258.8|734201.7|733201.7|734258.8|733258.8|734189.3|733189.3|25
1639395030000|2021-12-13 11:30:30|734208.3|733208.3|734193|733193|734212.8|733212.8|734191.9|733191.9|25
1639395040000|2021-12-13 11:30:40|734208|733208|734345.4|733345.4|734347.2|733347.2|734202.7|733202.7|33
1639395050000|2021-12-13 11:30:50|734346.2|733346.2|734343.2|733343.2|734377|733377|734335|733335|30
1639395060000|2021-12-13 11:31:00|734342.7|733342.7|734303|733303|734343.7|733343.7|734303|733303|33
1639395070000|2021-12-13 11:31:10|734303.1|733303.1|734303|733303|734321.3|733321.3|734267.2|733267.2|26
1639395080000|2021-12-13 11:31:20|734298.9|733298.9|734265.1|733265.1|734298.9|733298.9|734260.9|733260.9|27
1639395090000|2021-12-13 11:31:30|734275.7|733275.7|734283.7|733283.7|734317.3|733317.3|734273.4|733273.4|29
1639395100000|2021-12-13 11:31:40|734297.4|733297.4|734296.5|733296.5|734310.7|733310.7|734282.2|733282.2|24
1639395110000|2021-12-13 11:31:50|734295.6|733295.6|734279.8|733279.8|734295.6|733295.6|734260.3|733260.3|31
1639395120000|2021-12-13 11:32:00|734277.8|733277.8|734294.8|733294.8|734306.6|733306.6|734268.5|733268.5|32
1639395130000|2021-12-13 11:32:10|734297.7|733297.7|734289.8|733289.8|734317.1|733317.1|734282.5|733282.5|30
1639395140000|2021-12-13 11:32:20|734289|733289|734339.9|733339.9|734350.7|733350.7|734285.4|733285.4|28
1639395150000|2021-12-13 11:32:30|734340.4|733340.4|734346|733346|734350.7|733350.7|734314.1|733314.1|25
1639395160000|2021-12-13 11:32:40|734344.9|733344.9|734302.1|733302.1|734344.9|733344.9|734302.1|733302.1|21
1639395170000|2021-12-13 11:32:50|734310.1|733310.1|734257.9|733257.9|734310.1|733310.1|734255.5|733255.5|26
1639395180000|2021-12-13 11:33:00|734253.6|733253.6|734220.9|733220.9|734253.6|733253.6|734195.5|733195.5|29
1639395190000|2021-12-13 11:33:10|734186.9|733186.9|734140.1|733140.1|734192.9|733192.9|734099.8|733099.8|29
1639395200000|2021-12-13 11:33:20|734139.2|733139.2|734091.3|733091.3|734139.2|733139.2|734075.9|733075.9|26
1639395210000|2021-12-13 11:33:30|734096|733096|734192.3|733192.3|734192.3|733192.3|734078.3|733078.3|31
1639395220000|2021-12-13 11:33:40|734190.7|733190.7|734205.7|733205.7|734209.8|733209.8|734186.2|733186.2|25
1639395230000|2021-12-13 11:33:50|734207.1|733207.1|734286.4|733286.4|734299|733299|734205.5|733205.5|28
1639395240000|2021-12-13 11:34:00|734301.8|733301.8|734266.1|733266.1|734304.9|733304.9|734266.1|733266.1|32
1639395250000|2021-12-13 11:34:10|734262.5|733262.5|734285.2|733285.2|734291.2|733291.2|734262.5|733262.5|33
1639395260000|2021-12-13 11:34:20|734289.5|733289.5|734290.1|733290.1|734297.8|733297.8|734277.7|733277.7|28
1639395270000|2021-12-13 11:34:30|734289.6|733289.6|734285.2|733285.2|734295.9|733295.9|734279.5|733279.5|24
1639395280000|2021-12-13 11:34:40|734290.4|733290.4|734285.6|733285.6|734292.2|733292.2|734282.8|733282.8|23
1639395290000|2021-12-13 11:34:50|734285.4|733285.4|734294.2|733294.2|734296.7|733296.7|734285.2|733285.2|33
1639395300000|2021-12-13 11:35:00|734292.4|733292.4|734290|733290|734297|733297|734289.8|733289.8|20
1639395310000|2021-12-13 11:35:10|734282.6|733282.6|734286.4|733286.4|734294.7|733294.7|734282.6|733282.6|23
1639395320000|2021-12-13 11:35:20|734286.6|733286.6|734230.3|733230.3|734289|733289|734228.9|733228.9|26
1639395330000|2021-12-13 11:35:30|734231.8|733231.8|734220.5|733220.5|734231.8|733231.8|734220.4|733220.4|24
1639395340000|2021-12-13 11:35:40|734224.2|733224.2|734226.7|733226.7|734236.9|733236.9|734218.5|733218.5|28
1639395350000|2021-12-13 11:35:50|734227|733227|734171.1|733171.1|734227|733227|734171.1|733171.1|24
1639395360000|2021-12-13 11:36:00|734172.3|733172.3|734193.2|733193.2|734221.3|733221.3|734172.1|733172.1|18
1639395370000|2021-12-13 11:36:10|734197.3|733197.3|734155.9|733155.9|734197.3|733197.3|734154.4|733154.4|27
1639395380000|2021-12-13 11:36:20|734156.4|733156.4|734149.4|733149.4|734159.3|733159.3|734147.9|733147.9|13
1639395390000|2021-12-13 11:36:30|734146.6|733146.6|734093.4|733093.4|734146.6|733146.6|734091.4|733091.4|22
1639395400000|2021-12-13 11:36:40|734090.6|733090.6|734100.1|733100.1|734117.5|733117.5|734088.8|733088.8|31
1639395410000|2021-12-13 11:36:50|734100.2|733100.2|734117.3|733117.3|734145.5|733145.5|734100.2|733100.2|25
1639395420000|2021-12-13 11:37:00|734113.7|733113.7|734095.7|733095.7|734122.4|733122.4|734090|733090|18
1639395430000|2021-12-13 11:37:10|734097.5|733097.5|734124.5|733124.5|734136.7|733136.7|734069.2|733069.2|32
1639395440000|2021-12-13 11:37:20|734128|733128|734140.7|733140.7|734147.5|733147.5|734128|733128|23
1639395450000|2021-12-13 11:37:30|734140.5|733140.5|734122.5|733122.5|734158.2|733158.2|734108.7|733108.7|26
1639395460000|2021-12-13 11:37:40|734122.4|733122.4|734124.8|733124.8|734125|733125|734115.5|733115.5|17
1639395470000|2021-12-13 11:37:50|734124.9|733124.9|734231.2|733231.2|734280.7|733280.7|734124.9|733124.9|24
1639395480000|2021-12-13 11:38:00|734227.3|733227.3|734215.5|733215.5|734262.5|733262.5|734215.4|733215.4|37
1639395490000|2021-12-13 11:38:10|734210.5|733210.5|734213.9|733213.9|734244.8|733244.8|734207.8|733207.8|35
1639395500000|2021-12-13 11:38:20|734219.6|733219.6|734223.1|733223.1|734277.4|733277.4|734219.6|733219.6|24
1639395510000|2021-12-13 11:38:30|734226.5|733226.5|734120.6|733120.6|734226.6|733226.6|734120.6|733120.6|30
1639395520000|2021-12-13 11:38:40|734129.4|733129.4|734118.1|733118.1|734129.4|733129.4|734118.1|733118.1|21
1639395530000|2021-12-13 11:38:50|734120.1|733120.1|734120.9|733120.9|734124.3|733124.3|734114.7|733114.7|21
1639395540000|2021-12-13 11:39:00|734119.2|733119.2|734213|733213|734233.6|733233.6|734119.2|733119.2|26
1639395550000|2021-12-13 11:39:10|734209.3|733209.3|734167.4|733167.4|734209.3|733209.3|734164|733164|24
1639395560000|2021-12-13 11:39:20|734169.4|733169.4|734174.7|733174.7|734190.9|733190.9|734165.4|733165.4|23
1639395570000|2021-12-13 11:39:30|734174.1|733174.1|734163.2|733163.2|734179|733179|734163.2|733163.2|19
1639395580000|2021-12-13 11:39:40|734162.5|733162.5|734128.7|733128.7|734163.6|733163.6|734124|733124|20
1639395590000|2021-12-13 11:39:50|734127|733127|734144.6|733144.6|734151.4|733151.4|734126.8|733126.8|19
1639395600000|2021-12-13 11:40:00|734144.8|733144.8|734143.4|733143.4|734149.5|733149.5|734131.7|733131.7|18
1639395610000|2021-12-13 11:40:10|734141.2|733141.2|734167.7|733167.7|734173.2|733173.2|734139.9|733139.9|29
1639395620000|2021-12-13 11:40:20|734169.8|733169.8|734163.8|733163.8|734177.4|733177.4|734163.8|733163.8|19
1639395630000|2021-12-13 11:40:30|734162.8|733162.8|734162.6|733162.6|734162.8|733162.8|734157.6|733157.6|18
1639395640000|2021-12-13 11:40:40|734162.5|733162.5|734161.8|733161.8|734162.5|733162.5|734159.1|733159.1|15
1639395650000|2021-12-13 11:40:50|734161.9|733161.9|734152.9|733152.9|734163.7|733163.7|734152.9|733152.9|18
1639395660000|2021-12-13 11:41:00|734156.8|733156.8|734224.2|733224.2|734237.1|733237.1|734151.9|733151.9|30
1639395670000|2021-12-13 11:41:10|734215.6|733215.6|734198.4|733198.4|734223.1|733223.1|734189.5|733189.5|31
1639395680000|2021-12-13 11:41:20|734197.4|733197.4|734196.5|733196.5|734201.6|733201.6|734190.6|733190.6|22
1639395690000|2021-12-13 11:41:30|734198.7|733198.7|734196.4|733196.4|734225.5|733225.5|734193.1|733193.1|28
1639395700000|2021-12-13 11:41:40|734210.2|733210.2|734206.7|733206.7|734215.7|733215.7|734197.1|733197.1|24
1639395710000|2021-12-13 11:41:50|734212.2|733212.2|734274.8|733274.8|734284.7|733284.7|734212.2|733212.2|28
1639395720000|2021-12-13 11:42:00|734280.6|733280.6|734330|733330|734333|733333|734261.2|733261.2|28
1639395730000|2021-12-13 11:42:10|734325.6|733325.6|734278.4|733278.4|734330|733330|734266.9|733266.9|29
1639395740000|2021-12-13 11:42:20|734275.7|733275.7|734290.7|733290.7|734297.1|733297.1|734252.9|733252.9|25
1639395750000|2021-12-13 11:42:30|734281.6|733281.6|734335.7|733335.7|734335.7|733335.7|734270|733270|30
1639395760000|2021-12-13 11:42:40|734326.9|733326.9|734349.1|733349.1|734353.8|733353.8|734326.9|733326.9|30
1639395770000|2021-12-13 11:42:50|734348.2|733348.2|734325.9|733325.9|734352.8|733352.8|734317.1|733317.1|32
1639395780000|2021-12-13 11:43:00|734324|733324|734308.5|733308.5|734324|733324|734279.1|733279.1|31
1639395790000|2021-12-13 11:43:10|734308.4|733308.4|734317.8|733317.8|734342.8|733342.8|734306.1|733306.1|26
1639395800000|2021-12-13 11:43:20|734317.3|733317.3|734326.5|733326.5|734331.7|733331.7|734273.7|733273.7|22
1639395810000|2021-12-13 11:43:30|734326.7|733326.7|734352.8|733352.8|734379|733379|734319.5|733319.5|27
1639395820000|2021-12-13 11:43:40|734368.8|733368.8|734244.5|733244.5|734374.5|733374.5|734167|733167|29
1639395830000|2021-12-13 11:43:50|734226.9|733226.9|734234.6|733234.6|734262.2|733262.2|734206.4|733206.4|26
1639395840000|2021-12-13 11:44:00|734231.7|733231.7|734233|733233|734239.5|733239.5|734221.4|733221.4|18
1639395850000|2021-12-13 11:44:10|734230.4|733230.4|734232.4|733232.4|734248.5|733248.5|734224.5|733224.5|26
1639395860000|2021-12-13 11:44:20|734216.8|733216.8|734188.3|733188.3|734219.8|733219.8|734185|733185|28
1639395870000|2021-12-13 11:44:30|734181.3|733181.3|734195.4|733195.4|734204.5|733204.5|734176.3|733176.3|19
1639395880000|2021-12-13 11:44:40|734177.7|733177.7|734253|733253|734263.1|733263.1|734175|733175|23
1639395890000|2021-12-13 11:44:50|734256.1|733256.1|734269.2|733269.2|734269.2|733269.2|734227.9|733227.9|23
1639395900000|2021-12-13 11:45:00|734260.9|733260.9|734262.6|733262.6|734272.1|733272.1|734260.9|733260.9|27
1639395910000|2021-12-13 11:45:10|734258.5|733258.5|734265.4|733265.4|734268|733268|734257.9|733257.9|22
1639395920000|2021-12-13 11:45:20|734263.3|733263.3|734261.1|733261.1|734265.4|733265.4|734258.3|733258.3|20
1639395930000|2021-12-13 11:45:30|734261.9|733261.9|734247.7|733247.7|734265.9|733265.9|734243.4|733243.4|16
1639395940000|2021-12-13 11:45:40|734244.5|733244.5|734260.3|733260.3|734264.9|733264.9|734244.5|733244.5|18
1639395950000|2021-12-13 11:45:50|734261.8|733261.8|734235.9|733235.9|734261.8|733261.8|734235.9|733235.9|15
1639395960000|2021-12-13 11:46:00|734234.2|733234.2|734264.5|733264.5|734264.5|733264.5|734225|733225|20
1639395970000|2021-12-13 11:46:10|734266.2|733266.2|734274.2|733274.2|734287.8|733287.8|734262.2|733262.2|22
1639395980000|2021-12-13 11:46:20|734277.9|733277.9|734274.7|733274.7|734278.4|733278.4|734263.7|733263.7|24
1639395990000|2021-12-13 11:46:30|734284.2|733284.2|734360.1|733360.1|734360.1|733360.1|734271.5|733271.5|23
1639396000000|2021-12-13 11:46:40|734360.7|733360.7|734404.9|733404.9|734420.9|733420.9|734353.5|733353.5|22
1639396010000|2021-12-13 11:46:50|734397.9|733397.9|734405.2|733405.2|734407|733407|734385.2|733385.2|24
1639396020000|2021-12-13 11:47:00|734402|733402|734454.1|733454.1|734473.5|733473.5|734397|733397|31
1639396030000|2021-12-13 11:47:10|734453.9|733453.9|734457.3|733457.3|734460|733460|734452.2|733452.2|23
1639396040000|2021-12-13 11:47:20|734456.1|733456.1|734454.6|733454.6|734460.2|733460.2|734446.7|733446.7|24
1639396050000|2021-12-13 11:47:30|734447.6|733447.6|734445.9|733445.9|734455.6|733455.6|734445.9|733445.9|24
1639396060000|2021-12-13 11:47:40|734430.3|733430.3|734388.5|733388.5|734430.3|733430.3|734387.3|733387.3|26
1639396070000|2021-12-13 11:47:50|734391|733391|734368|733368|734401.9|733401.9|734359.6|733359.6|26
1639396080000|2021-12-13 11:48:00|734365|733365|734339.6|733339.6|734365|733365|734332.3|733332.3|27
1639396090000|2021-12-13 11:48:10|734338.6|733338.6|734228.3|733228.3|734346.4|733346.4|734228.3|733228.3|27
1639396100000|2021-12-13 11:48:20|734231.2|733231.2|734268.4|733268.4|734284.3|733284.3|734231.2|733231.2|22
1639396110000|2021-12-13 11:48:30|734275.3|733275.3|734297.4|733297.4|734307.5|733307.5|734210.3|733210.3|32
1639396120000|2021-12-13 11:48:40|734290.6|733290.6|734264.5|733264.5|734299.5|733299.5|734262.6|733262.6|15
1639396130000|2021-12-13 11:48:50|734244.6|733244.6|734239.1|733239.1|734266.5|733266.5|734239.1|733239.1|20
1639396140000|2021-12-13 11:49:00|734234.2|733234.2|734236.6|733236.6|734252.5|733252.5|734225.6|733225.6|22
1639396150000|2021-12-13 11:49:10|734233.4|733233.4|734262.5|733262.5|734262.5|733262.5|734201|733201|21
1639396160000|2021-12-13 11:49:20|734254.9|733254.9|734244.1|733244.1|734254.9|733254.9|734231.7|733231.7|31
1639396170000|2021-12-13 11:49:30|734247.6|733247.6|734254.5|733254.5|734255.5|733255.5|734243.2|733243.2|18
1639396180000|2021-12-13 11:49:40|734246.7|733246.7|734254|733254|734256.9|733256.9|734246.3|733246.3|19
1639396190000|2021-12-13 11:49:50|734252.4|733252.4|734237|733237|734256|733256|734234.4|733234.4|19
1639396200000|2021-12-13 11:50:00|734234.8|733234.8|734240.3|733240.3|734250.2|733250.2|734218.8|733218.8|27
1639396210000|2021-12-13 11:50:10|734242.3|733242.3|734239.8|733239.8|734261|733261|734239.8|733239.8|19
1639396220000|2021-12-13 11:50:20|734239.5|733239.5|734239.7|733239.7|734241.7|733241.7|734233.5|733233.5|19
1639396230000|2021-12-13 11:50:30|734235|733235|734251.6|733251.6|734265.9|733265.9|734216.5|733216.5|28
1639396240000|2021-12-13 11:50:40|734251.2|733251.2|734232.9|733232.9|734251.2|733251.2|734232.6|733232.6|20
1639396250000|2021-12-13 11:50:50|734233.2|733233.2|734215.5|733215.5|734233.2|733233.2|734205|733205|21
1639396260000|2021-12-13 11:51:00|734210.1|733210.1|734212.1|733212.1|734212.1|733212.1|734207.3|733207.3|15
1639396270000|2021-12-13 11:51:10|734216.7|733216.7|734209.3|733209.3|734216.7|733216.7|734208.8|733208.8|9
1639396280000|2021-12-13 11:51:20|734209.7|733209.7|734209.8|733209.8|734213.1|733213.1|734208.8|733208.8|13
1639396290000|2021-12-13 11:51:30|734212.8|733212.8|734222.1|733222.1|734222.1|733222.1|734207.6|733207.6|18
1639396300000|2021-12-13 11:51:40|734222.6|733222.6|734228.7|733228.7|734265.1|733265.1|734222.5|733222.5|30
1639396310000|2021-12-13 11:51:50|734247.9|733247.9|734312.9|733312.9|734334|733334|734247.9|733247.9|29
1639396320000|2021-12-13 11:52:00|734313.3|733313.3|734290.7|733290.7|734315.3|733315.3|734290.7|733290.7|22
1639396330000|2021-12-13 11:52:10|734291.1|733291.1|734325.2|733325.2|734332.3|733332.3|734291.1|733291.1|22
1639396340000|2021-12-13 11:52:20|734330.3|733330.3|734318.3|733318.3|734332.7|733332.7|734315.2|733315.2|26
1639396350000|2021-12-13 11:52:30|734316.2|733316.2|734345.5|733345.5|734349|733349|734311.5|733311.5|27
1639396360000|2021-12-13 11:52:40|734352|733352|734367.3|733367.3|734377.1|733377.1|734345.6|733345.6|28
1639396370000|2021-12-13 11:52:50|734367.9|733367.9|734343.5|733343.5|734367.9|733367.9|734329.8|733329.8|19
1639396380000|2021-12-13 11:53:00|734332.8|733332.8|734311.1|733311.1|734344.6|733344.6|734307.5|733307.5|25
1639396390000|2021-12-13 11:53:10|734299.4|733299.4|734297.8|733297.8|734307.5|733307.5|734287.1|733287.1|29
1639396400000|2021-12-13 11:53:20|734297.2|733297.2|734249.7|733249.7|734323.4|733323.4|734249.7|733249.7|35
1639396410000|2021-12-13 11:53:30|734258.5|733258.5|734267.6|733267.6|734287.5|733287.5|734242.1|733242.1|21
1639396420000|2021-12-13 11:53:40|734260.5|733260.5|734269.5|733269.5|734291.3|733291.3|734247.8|733247.8|24
1639396430000|2021-12-13 11:53:50|734272|733272|734267.5|733267.5|734277.4|733277.4|734242.7|733242.7|22
1639396440000|2021-12-13 11:54:00|734266.8|733266.8|734266.4|733266.4|734268|733268|734258.1|733258.1|19
1639396450000|2021-12-13 11:54:10|734274.7|733274.7|734266.8|733266.8|734283|733283|734249.6|733249.6|14
1639396460000|2021-12-13 11:54:20|734267.4|733267.4|734274.3|733274.3|734292.9|733292.9|734264.3|733264.3|27
1639396470000|2021-12-13 11:54:30|734280.9|733280.9|734270|733270|734280.9|733280.9|734261.4|733261.4|21
1639396480000|2021-12-13 11:54:40|734266.1|733266.1|734254.3|733254.3|734269|733269|734246.1|733246.1|24
1639396490000|2021-12-13 11:54:50|734254|733254|734247.7|733247.7|734258.8|733258.8|734247.7|733247.7|16
1639396500000|2021-12-13 11:55:00|734248.5|733248.5|734245.2|733245.2|734253|733253|734243.5|733243.5|15
1639396510000|2021-12-13 11:55:10|734241.9|733241.9|734283.1|733283.1|734283.1|733283.1|734241.9|733241.9|22
1639396520000|2021-12-13 11:55:20|734284.5|733284.5|734299.3|733299.3|734315.3|733315.3|734278.9|733278.9|28
1639396530000|2021-12-13 11:55:30|734304.9|733304.9|734288.7|733288.7|734312.5|733312.5|734288.1|733288.1|18
1639396540000|2021-12-13 11:55:40|734287.2|733287.2|734286|733286|734291.2|733291.2|734286|733286|9
1639396550000|2021-12-13 11:55:50|734290.1|733290.1|734286.6|733286.6|734299|733299|734286.2|733286.2|19
1639396560000|2021-12-13 11:56:00|734287.6|733287.6|734265.1|733265.1|734288.6|733288.6|734264.8|733264.8|21
1639396570000|2021-12-13 11:56:10|734266.9|733266.9|734275.2|733275.2|734295.7|733295.7|734263.2|733263.2|26
1639396580000|2021-12-13 11:56:20|734269.8|733269.8|734300.5|733300.5|734310.1|733310.1|734269.8|733269.8|33
1639396590000|2021-12-13 11:56:30|734302.5|733302.5|734336.6|733336.6|734336.6|733336.6|734297.7|733297.7|20
1639396600000|2021-12-13 11:56:40|734333.4|733333.4|734386.2|733386.2|734391.1|733391.1|734332.3|733332.3|23
1639396610000|2021-12-13 11:56:50|734381.5|733381.5|734369.6|733369.6|734387.7|733387.7|734369.6|733369.6|15
1639396620000|2021-12-13 11:57:00|734378.5|733378.5|734353.1|733353.1|734378.5|733378.5|734353.1|733353.1|19
1639396630000|2021-12-13 11:57:10|734350.3|733350.3|734357.8|733357.8|734361.9|733361.9|734350.3|733350.3|14
1639396640000|2021-12-13 11:57:20|734355.2|733355.2|734353.3|733353.3|734362.2|733362.2|734353.3|733353.3|15
1639396650000|2021-12-13 11:57:30|734353.6|733353.6|734349.5|733349.5|734355.2|733355.2|734347.8|733347.8|11
1639396660000|2021-12-13 11:57:40|734348.8|733348.8|734343.2|733343.2|734351.5|733351.5|734336.8|733336.8|23
1639396670000|2021-12-13 11:57:50|734341.9|733341.9|734307|733307|734342.6|733342.6|734307|733307|17
1639396680000|2021-12-13 11:58:00|734308.3|733308.3|734328.1|733328.1|734331|733331|734300.3|733300.3|23
1639396690000|2021-12-13 11:58:10|734343|733343|734328.5|733328.5|734343.4|733343.4|734327.8|733327.8|13
1639396700000|2021-12-13 11:58:20|734326.1|733326.1|734329.1|733329.1|734329.1|733329.1|734325.9|733325.9|7
1639396710000|2021-12-13 11:58:30|734327.3|733327.3|734319.5|733319.5|734329.9|733329.9|734319.5|733319.5|18
1639396720000|2021-12-13 11:58:40|734322.4|733322.4|734337.9|733337.9|734356|733356|734315.7|733315.7|26
1639396730000|2021-12-13 11:58:50|734337.1|733337.1|734334|733334|734339.4|733339.4|734331.5|733331.5|25
1639396740000|2021-12-13 11:59:00|734333.6|733333.6|734354.6|733354.6|734361.5|733361.5|734331.6|733331.6|29
1639396750000|2021-12-13 11:59:10|734352.2|733352.2|734321.2|733321.2|734353|733353|734321.2|733321.2|18
1639396760000|2021-12-13 11:59:20|734316.7|733316.7|734341.1|733341.1|734341.7|733341.7|734313.3|733313.3|23
1639396770000|2021-12-13 11:59:30|734340.4|733340.4|734326.3|733326.3|734340.4|733340.4|734320.1|733320.1|26
1639396780000|2021-12-13 11:59:40|734326|733326|734323|733323|734326|733326|734319.5|733319.5|20
1639396790000|2021-12-13 11:59:50|734322.4|733322.4|734295.5|733295.5|734322.4|733322.4|734295.1|733295.1|19
1639396800000|2021-12-13 12:00:00|734296|733296|734298.4|733298.4|734310.7|733310.7|734278.8|733278.8|31
1639396810000|2021-12-13 12:00:10|734298.2|733298.2|734300.8|733300.8|734308.3|733308.3|734292.6|733292.6|22
1639396820000|2021-12-13 12:00:20|734300.9|733300.9|734303.5|733303.5|734303.5|733303.5|734295.4|733295.4|15
1639396830000|2021-12-13 12:00:30|734303.3|733303.3|734292.9|733292.9|734303.3|733303.3|734289.6|733289.6|24
1639396840000|2021-12-13 12:00:40|734294|733294|734297.7|733297.7|734299.5|733299.5|734291.7|733291.7|14
1639396850000|2021-12-13 12:00:50|734297.3|733297.3|734296.1|733296.1|734299.9|733299.9|734296.1|733296.1|10
1639396860000|2021-12-13 12:01:00|734299.3|733299.3|734318.8|733318.8|734334.8|733334.8|734295|733295|28
1639396870000|2021-12-13 12:01:10|734316.8|733316.8|734320.6|733320.6|734320.6|733320.6|734306.6|733306.6|26
1639396880000|2021-12-13 12:01:20|734319.6|733319.6|734348.8|733348.8|734406|733406|734317.2|733317.2|29
1639396890000|2021-12-13 12:01:30|734377.9|733377.9|734393.4|733393.4|734409.1|733409.1|734377.9|733377.9|25
1639396900000|2021-12-13 12:01:40|734398.6|733398.6|734484.5|733484.5|734484.5|733484.5|734389.2|733389.2|19
1639396910000|2021-12-13 12:01:50|734485.2|733485.2|734489.1|733489.1|734490.7|733490.7|734477|733477|26
1639396920000|2021-12-13 12:02:00|734485.9|733485.9|734494.1|733494.1|734494.1|733494.1|734483|733483|27
1639396930000|2021-12-13 12:02:10|734490.9|733490.9|734490|733490|734517.5|733517.5|734488.5|733488.5|24
1639396940000|2021-12-13 12:02:20|734493.8|733493.8|734443.9|733443.9|734502|733502|734441.8|733441.8|26
1639396950000|2021-12-13 12:02:30|734451.7|733451.7|734440.9|733440.9|734466.8|733466.8|734434.5|733434.5|25
1639396960000|2021-12-13 12:02:40|734440.1|733440.1|734443.1|733443.1|734447.7|733447.7|734427.2|733427.2|32
1639396970000|2021-12-13 12:02:50|734441.6|733441.6|734445.4|733445.4|734446.4|733446.4|734438.2|733438.2|28
1639396980000|2021-12-13 12:03:00|734441.9|733441.9|734482|733482|734484.6|733484.6|734437.7|733437.7|33
1639396990000|2021-12-13 12:03:10|734475.2|733475.2|734461.9|733461.9|734475.3|733475.3|734457.6|733457.6|28
1639397000000|2021-12-13 12:03:20|734461.7|733461.7|734478.8|733478.8|734487.5|733487.5|734458.8|733458.8|29
1639397010000|2021-12-13 12:03:30|734475.9|733475.9|734470.7|733470.7|734508.5|733508.5|734470.6|733470.6|27
1639397020000|2021-12-13 12:03:40|734471.4|733471.4|734482|733482|734493|733493|734465.9|733465.9|28
1639397030000|2021-12-13 12:03:50|734480.6|733480.6|734504.9|733504.9|734513.1|733513.1|734452.4|733452.4|33
1639397040000|2021-12-13 12:04:00|734509.8|733509.8|734484.6|733484.6|734509.9|733509.9|734477|733477|27
1639397050000|2021-12-13 12:04:10|734495.3|733495.3|734426.9|733426.9|734495.3|733495.3|734422.6|733422.6|33
1639397060000|2021-12-13 12:04:20|734439.8|733439.8|734358.9|733358.9|734439.8|733439.8|734358.9|733358.9|25
1639397070000|2021-12-13 12:04:30|734358.5|733358.5|734354.3|733354.3|734370.9|733370.9|734351.1|733351.1|27
1639397080000|2021-12-13 12:04:40|734357.2|733357.2|734367.2|733367.2|734400.8|733400.8|734352.5|733352.5|28
1639397090000|2021-12-13 12:04:50|734362.7|733362.7|734369.4|733369.4|734375.2|733375.2|734362.6|733362.6|20
1639397100000|2021-12-13 12:05:00|734369|733369|734335.4|733335.4|734379.4|733379.4|734335.4|733335.4|29
1639397110000|2021-12-13 12:05:10|734344.7|733344.7|734377.3|733377.3|734377.3|733377.3|734338.7|733338.7|29
1639397120000|2021-12-13 12:05:20|734370.1|733370.1|734310|733310|734370.1|733370.1|734310|733310|31
1639397130000|2021-12-13 12:05:30|734309.8|733309.8|734318.8|733318.8|734346.1|733346.1|734308.6|733308.6|29
1639397140000|2021-12-13 12:05:40|734315.8|733315.8|734322.6|733322.6|734373.7|733373.7|734315.8|733315.8|32
1639397150000|2021-12-13 12:05:50|734320.1|733320.1|734314.3|733314.3|734351|733351|734304.7|733304.7|27
1639397160000|2021-12-13 12:06:00|734304|733304|734316.2|733316.2|734321.5|733321.5|734301.8|733301.8|25
1639397170000|2021-12-13 12:06:10|734313.8|733313.8|734359.5|733359.5|734359.5|733359.5|734304.3|733304.3|25
1639397180000|2021-12-13 12:06:20|734352.2|733352.2|734441.1|733441.1|734447.2|733447.2|734337.3|733337.3|29
1639397190000|2021-12-13 12:06:30|734441.9|733441.9|734443|733443|734976.4|733477.5|734426.1|732953|30
1639397200000|2021-12-13 12:06:40|734453.6|733453.6|734447.3|733447.3|734461.5|733461.5|734432.8|733432.8|25
1639397210000|2021-12-13 12:06:50|734449.5|733449.5|734458|733458|734472.7|733472.7|734446.8|733446.8|24
1639397220000|2021-12-13 12:07:00|734473.9|733473.9|734505.9|733505.9|734521|733521|734457|733457|26
1639397230000|2021-12-13 12:07:10|734510.7|733510.7|734505.8|733505.8|734528.7|733528.7|734482|733482|30
1639397240000|2021-12-13 12:07:20|734535.3|733535.3|734521.1|733521.1|734542.5|733542.5|734509.7|733509.7|23
1639397250000|2021-12-13 12:07:30|734530.4|733530.4|734567|733567|735102.7|733586.6|734529.5|733102.7|34
1639397260000|2021-12-13 12:07:40|734568.2|733568.2|734565.9|733565.9|735107.2|733589|734550.8|733071.5|30
1639397270000|2021-12-13 12:07:50|734566.1|733566.1|734562.9|733562.9|735058.5|733591.8|734552.9|733058.5|30
1639397280000|2021-12-13 12:08:00|734545.6|733545.6|734675.2|733675.2|735075.5|733675.2|734541.2|733059|30
1639397290000|2021-12-13 12:08:10|734655.4|733655.4|734671.6|733671.6|735177|733692.7|734655.2|733177|27
1639397300000|2021-12-13 12:08:20|734675.1|733675.1|734672|733672|734706.4|733706.4|734671.7|733671.7|19
1639397310000|2021-12-13 12:08:30|734670.9|733670.9|734673|733673|734689|733689|734654.3|733654.3|27
1639397320000|2021-12-13 12:08:40|734668.6|733668.6|734699.3|733699.3|734713|733713|734635.4|733635.4|28
1639397330000|2021-12-13 12:08:50|734706.1|733706.1|734651.4|733651.4|734715|733715|734651.4|733651.4|27
1639397340000|2021-12-13 12:09:00|734652.6|733652.6|734665.3|733665.3|734667|733667|734652.6|733652.6|22
1639397350000|2021-12-13 12:09:10|734665.5|733665.5|734659.9|733659.9|734691.7|733691.7|734658|733658|21
1639397360000|2021-12-13 12:09:20|734659.7|733659.7|734673.4|733673.4|734696.3|733696.3|734659.7|733659.7|25
1639397370000|2021-12-13 12:09:30|734672.9|733672.9|734671|733671|734672.9|733672.9|734665.6|733665.6|23
1639397380000|2021-12-13 12:09:40|734675.1|733675.1|734666.2|733666.2|734697.6|733697.6|734666.2|733666.2|23
1639397390000|2021-12-13 12:09:50|734664.9|733664.9|734671.5|733671.5|734706.7|733706.7|734660.8|733660.8|23
1639397400000|2021-12-13 12:10:00|734670|733670|734643.2|733643.2|734672.2|733672.2|734640.3|733640.3|23
1639397410000|2021-12-13 12:10:10|734651.2|733651.2|734667.6|733667.6|734683.1|733683.1|734647.2|733647.2|31
1639397420000|2021-12-13 12:10:20|734665.9|733665.9|734675.5|733675.5|734698.6|733698.6|734665.1|733665.1|18
1639397430000|2021-12-13 12:10:30|734672.7|733672.7|734676.4|733676.4|734687.3|733687.3|734665.2|733665.2|27
1639397440000|2021-12-13 12:10:40|734674.6|733674.6|734697.2|733697.2|734714.2|733714.2|734674.6|733674.6|30
1639397450000|2021-12-13 12:10:50|734698.1|733698.1|734696.9|733696.9|734701.2|733701.2|734652|733652|31
1639397460000|2021-12-13 12:11:00|734695.1|733695.1|734706.9|733706.9|734706.9|733706.9|734691|733691|27
1639397470000|2021-12-13 12:11:10|734699|733699|734701.1|733701.1|734708.9|733708.9|734682.8|733682.8|23
1639397480000|2021-12-13 12:11:20|734703.7|733703.7|734611.2|733611.2|734703.7|733703.7|734611.2|733611.2|23
1639397490000|2021-12-13 12:11:30|734631.8|733631.8|734644.7|733644.7|734655.8|733655.8|734605.9|733605.9|33
1639397500000|2021-12-13 12:11:40|734671.2|733671.2|734656.7|733656.7|734676.5|733676.5|734641|733641|19
1639397510000|2021-12-13 12:11:50|734652.9|733652.9|734662.7|733662.7|734685.1|733685.1|734618.5|733618.5|29
1639397520000|2021-12-13 12:12:00|734665|733665|734604.7|733604.7|734667.4|733667.4|734585.2|733585.2|26
1639397530000|2021-12-13 12:12:10|734620|733620|734582|733582|734620|733620|734582|733582|17
1639397540000|2021-12-13 12:12:20|734581|733581|734556.4|733556.4|734593.6|733593.6|734551.1|733551.1|27
1639397550000|2021-12-13 12:12:30|734550.5|733550.5|734549.3|733549.3|734562.7|733562.7|734528|733528|28
1639397560000|2021-12-13 12:12:40|734547.3|733547.3|734473.5|733473.5|735015.4|733553.4|734473.5|733015.4|31
1639397570000|2021-12-13 12:12:50|734473.8|733473.8|734485.1|733485.1|734492.3|733492.3|734471.3|733471.3|26
1639397580000|2021-12-13 12:13:00|734484.1|733484.1|734489.9|733489.9|734514.9|733514.9|734478.4|733478.4|25
1639397590000|2021-12-13 12:13:10|734487.6|733487.6|734406.9|733406.9|734503.5|733503.5|734406.5|733406.5|28
1639397600000|2021-12-13 12:13:20|734404.9|733404.9|734401|733401|734428|733428|734398.8|733398.8|18
1639397610000|2021-12-13 12:13:30|734404.1|733404.1|734394.8|733394.8|734408.1|733408.1|734394|733394|20
1639397620000|2021-12-13 12:13:40|734396.7|733396.7|734414.2|733414.2|734430.6|733430.6|734394.6|733394.6|19
1639397630000|2021-12-13 12:13:50|734422.7|733422.7|734403.9|733403.9|734423.6|733423.6|734398.4|733398.4|16
1639397640000|2021-12-13 12:14:00|734405|733405|734426.9|733426.9|734431.3|733431.3|734391.2|733391.2|22
1639397650000|2021-12-13 12:14:10|734444.2|733444.2|734408.2|733408.2|734444.2|733444.2|734405|733405|22
1639397660000|2021-12-13 12:14:20|734409.1|733409.1|734448|733448|734465|733465|734409.1|733409.1|28
1639397670000|2021-12-13 12:14:30|734477.3|733477.3|734521.2|733521.2|734541.5|733541.5|734452.3|733452.3|30
1639397680000|2021-12-13 12:14:40|734522|733522|734497.3|733497.3|734559.3|733559.3|734481.6|733481.6|25
1639397690000|2021-12-13 12:14:50|734488.5|733488.5|734473.9|733473.9|734492.5|733492.5|734466.3|733466.3|24
1639397700000|2021-12-13 12:15:00|734468.1|733468.1|734460.3|733460.3|734497.9|733497.9|734445.3|733445.3|30
1639397710000|2021-12-13 12:15:10|734462.3|733462.3|734456.1|733456.1|734476.3|733476.3|734451.2|733451.2|23
1639397720000|2021-12-13 12:15:20|734455|733455|734458.2|733458.2|734463.5|733463.5|734443|733443|25
1639397730000|2021-12-13 12:15:30|734453.5|733453.5|734439.7|733439.7|734464.6|733464.6|734428.2|733428.2|31
1639397740000|2021-12-13 12:15:40|734438.5|733438.5|734434.4|733434.4|734440.5|733440.5|734433.5|733433.5|18
1639397750000|2021-12-13 12:15:50|734436.1|733436.1|734449.3|733449.3|734456.8|733456.8|734433.9|733433.9|22
1639397760000|2021-12-13 12:16:00|734441.3|733441.3|734443|733443|734446.6|733446.6|734421.3|733421.3|23
1639397770000|2021-12-13 12:16:10|734443.3|733443.3|734419.6|733419.6|734452.7|733452.7|734413.9|733413.9|28
1639397780000|2021-12-13 12:16:20|734419.1|733419.1|734404.3|733404.3|734425.8|733425.8|734404.3|733404.3|18
1639397790000|2021-12-13 12:16:30|734407.2|733407.2|734397.3|733397.3|734416.5|733416.5|734375.3|733375.3|27
1639397800000|2021-12-13 12:16:40|734396.7|733396.7|734370.6|733370.6|734396.7|733396.7|734361.4|733361.4|26
1639397810000|2021-12-13 12:16:50|734371.1|733371.1|734355.8|733355.8|734374.1|733374.1|734353.2|733353.2|20
1639397820000|2021-12-13 12:17:00|734357.8|733357.8|734371.5|733371.5|734387.7|733387.7|734354|733354|21
1639397830000|2021-12-13 12:17:10|734368.4|733368.4|734388|733388|734408.8|733408.8|734368.1|733368.1|22
1639397840000|2021-12-13 12:17:20|734385.8|733385.8|734348.9|733348.9|734401.3|733401.3|734348.9|733348.9|24
1639397850000|2021-12-13 12:17:30|734352.2|733352.2|734375.5|733375.5|734381.1|733381.1|734352.2|733352.2|27
1639397860000|2021-12-13 12:17:40|734374.9|733374.9|734390.9|733390.9|734393.6|733393.6|734374.7|733374.7|10
1639397870000|2021-12-13 12:17:50|734387.9|733387.9|734385.7|733385.7|734395.7|733395.7|734375.4|733375.4|14
1639397880000|2021-12-13 12:18:00|734382.9|733382.9|734395.4|733395.4|734417.4|733417.4|734382.9|733382.9|25
1639397890000|2021-12-13 12:18:10|734390.3|733390.3|734400.4|733400.4|734430.8|733430.8|734379.5|733379.5|18
1639397900000|2021-12-13 12:18:20|734438.1|733438.1|734401.3|733401.3|734438.1|733438.1|734392.1|733392.1|28
1639397910000|2021-12-13 12:18:30|734409|733409|734405|733405|734427.3|733427.3|734391.5|733391.5|23
1639397920000|2021-12-13 12:18:40|734426.7|733426.7|734520.2|733520.2|734520.2|733520.2|734391.7|733391.7|26
1639397930000|2021-12-13 12:18:50|734531.6|733531.6|734524.7|733524.7|734576.2|733576.2|734507.8|733507.8|30
1639397940000|2021-12-13 12:19:00|734520.1|733520.1|734565.2|733565.2|734565.2|733565.2|734498|733498|36
1639397950000|2021-12-13 12:19:10|734539.5|733539.5|734529.2|733529.2|734561.8|733561.8|734526|733526|29
1639397960000|2021-12-13 12:19:20|734531.2|733531.2|734527.5|733527.5|734539|733539|734523.3|733523.3|21
1639397970000|2021-12-13 12:19:30|734522.6|733522.6|734526.2|733526.2|734545.2|733545.2|734519.5|733519.5|25
1639397980000|2021-12-13 12:19:40|734527.9|733527.9|734578.7|733578.7|734586.9|733586.9|734527.9|733527.9|26
1639397990000|2021-12-13 12:19:50|734578.8|733578.8|734544.2|733544.2|734588|733588|734544.2|733544.2|28
1639398000000|2021-12-13 12:20:00|734546|733546|734556.5|733556.5|734571.6|733571.6|734509.1|733509.1|32
1639398010000|2021-12-13 12:20:10|734560|733560|734540.2|733540.2|734568.5|733568.5|734536.2|733536.2|25
1639398020000|2021-12-13 12:20:20|734546.4|733546.4|734551.8|733551.8|734552.8|733552.8|734527.5|733527.5|26
1639398030000|2021-12-13 12:20:30|734535.8|733535.8|734541.7|733541.7|734560.7|733560.7|734516|733516|26
1639398040000|2021-12-13 12:20:40|734542.1|733542.1|734606|733606|734621.8|733621.8|734520.7|733520.7|31
1639398050000|2021-12-13 12:20:50|734609.2|733609.2|734576.4|733576.4|734612|733612|734568.3|733568.3|27
1639398060000|2021-12-13 12:21:00|734570.8|733570.8|734478.7|733478.7|734592.2|733592.2|734478.7|733478.7|27
1639398070000|2021-12-13 12:21:10|734479.7|733479.7|734481.8|733481.8|734487.9|733487.9|734476.1|733476.1|20
1639398080000|2021-12-13 12:21:20|734479.7|733479.7|734494|733494|734517.7|733517.7|734475|733475|25
1639398090000|2021-12-13 12:21:30|734486.6|733486.6|734506.4|733506.4|734510|733510|734475.6|733475.6|28
1639398100000|2021-12-13 12:21:40|734503.5|733503.5|734491.7|733491.7|734528|733528|734487.9|733487.9|23
1639398110000|2021-12-13 12:21:50|734487.7|733487.7|734483.2|733483.2|734502.5|733502.5|734483.2|733483.2|20
1639398120000|2021-12-13 12:22:00|734483.7|733483.7|734463.5|733463.5|734509.4|733509.4|734463.5|733463.5|21
1639398130000|2021-12-13 12:22:10|734463.6|733463.6|734514.1|733514.1|734536.5|733536.5|734463.1|733463.1|22
1639398140000|2021-12-13 12:22:20|734494|733494|734499.8|733499.8|734523.1|733523.1|734494|733494|22
1639398150000|2021-12-13 12:22:30|734497.2|733497.2|734491|733491|735046.5|733503.1|734463.6|733046.5|28
1639398160000|2021-12-13 12:22:40|734492|733492|734481.8|733481.8|734499.5|733499.5|734470.2|733470.2|23
1639398170000|2021-12-13 12:22:50|734478.6|733478.6|734492.9|733492.9|734492.9|733492.9|734473.8|733473.8|21
1639398180000|2021-12-13 12:23:00|734493.6|733493.6|734518.9|733518.9|734534.5|733534.5|734493.6|733493.6|19
1639398190000|2021-12-13 12:23:10|734519.7|733519.7|734508.1|733508.1|734519.7|733519.7|734490|733490|20
1639398200000|2021-12-13 12:23:20|734495.5|733495.5|734541|733541|734583.4|733583.4|734485.2|733485.2|33
1639398210000|2021-12-13 12:23:30|734540.6|733540.6|734601.5|733601.5|734632|733632|734540.6|733540.6|33
1639398220000|2021-12-13 12:23:40|734601.3|733601.3|734520.3|733520.3|734601.3|733601.3|734505.4|733505.4|22
1639398230000|2021-12-13 12:23:50|734513.7|733513.7|734485|733485|734517.1|733517.1|734477.3|733477.3|13
1639398240000|2021-12-13 12:24:00|734492|733492|734464.2|733464.2|734492|733492|734446.3|733446.3|19
1639398250000|2021-12-13 12:24:10|734467.5|733467.5|734445.7|733445.7|734469.4|733469.4|734410|733410|23
1639398260000|2021-12-13 12:24:20|734439.6|733439.6|734469.9|733469.9|734476|733476|734435.6|733435.6|25
1639398270000|2021-12-13 12:24:30|734466.6|733466.6|734467.1|733467.1|734467.1|733467.1|734444.8|733444.8|19
1639398280000|2021-12-13 12:24:40|734462|733462|734465.3|733465.3|734490.4|733490.4|734451.7|733451.7|13
1639398290000|2021-12-13 12:24:50|734466.2|733466.2|734465.5|733465.5|734481|733481|734450.3|733450.3|23
1639398300000|2021-12-13 12:25:00|734460.5|733460.5|734470.1|733470.1|734522|733522|734458.2|733458.2|27
1639398310000|2021-12-13 12:25:10|734472|733472|734468.5|733468.5|734473.5|733473.5|734462.9|733462.9|18
1639398320000|2021-12-13 12:25:20|734467.7|733467.7|734443.9|733443.9|734494.2|733494.2|734443.9|733443.9|26
1639398330000|2021-12-13 12:25:30|734448.8|733448.8|734463.5|733463.5|734478.8|733478.8|734446.2|733446.2|20
1639398340000|2021-12-13 12:25:40|734465.9|733465.9|734504.7|733504.7|734504.7|733504.7|734463.5|733463.5|25
1639398350000|2021-12-13 12:25:50|734509.5|733509.5|734548|733548|734568.8|733568.8|734487.8|733487.8|30
1639398360000|2021-12-13 12:26:00|734555.3|733555.3|734442.5|733442.5|734607|733607|734436.9|733436.9|35
1639398370000|2021-12-13 12:26:10|734438.8|733438.8|734452.6|733452.6|734454.2|733454.2|734410.8|733410.8|32
1639398380000|2021-12-13 12:26:20|734452.5|733452.5|734359.7|733359.7|734456.3|733456.3|734359.7|733359.7|27
1639398390000|2021-12-13 12:26:30|734387|733387|734369.2|733369.2|734395.4|733395.4|734361.7|733361.7|29
1639398400000|2021-12-13 12:26:40|734364.9|733364.9|734314.3|733314.3|734370.4|733370.4|734293.5|733293.5|33
1639398410000|2021-12-13 12:26:50|734308.8|733308.8|734425.2|733425.2|734438.6|733438.6|734282.2|733282.2|31
1639398420000|2021-12-13 12:27:00|734414.1|733414.1|734436.4|733436.4|734436.4|733436.4|734388.9|733388.9|27
1639398430000|2021-12-13 12:27:10|734435.4|733435.4|734443.7|733443.7|734455.6|733455.6|734416.8|733416.8|25
1639398440000|2021-12-13 12:27:20|734436.7|733436.7|734454.8|733454.8|734461.2|733461.2|734432.5|733432.5|25
1639398450000|2021-12-13 12:27:30|734440.8|733440.8|734450.4|733450.4|734455.2|733455.2|734434.5|733434.5|26
1639398460000|2021-12-13 12:27:40|734450.2|733450.2|734487.5|733487.5|734487.5|733487.5|734430.6|733430.6|26
1639398470000|2021-12-13 12:27:50|734487.3|733487.3|734497.9|733497.9|734509|733509|734472.9|733472.9|25
1639398480000|2021-12-13 12:28:00|734496.6|733496.6|734456.8|733456.8|734510.5|733510.5|734455.1|733455.1|28
1639398490000|2021-12-13 12:28:10|734456.9|733456.9|734456.8|733456.8|734470.2|733470.2|734452.8|733452.8|21
1639398500000|2021-12-13 12:28:20|734455.6|733455.6|734460|733460|734464.1|733464.1|734455.6|733455.6|13
1639398510000|2021-12-13 12:28:30|734449.3|733449.3|734466.2|733466.2|734467.8|733467.8|734449.3|733449.3|14
1639398520000|2021-12-13 12:28:40|734465.8|733465.8|734463.6|733463.6|734473.1|733473.1|734456.6|733456.6|24
1639398530000|2021-12-13 12:28:50|734459.4|733459.4|734470.5|733470.5|734479.6|733479.6|734454.6|733454.6|25
1639398540000|2021-12-13 12:29:00|734501.7|733501.7|734460.9|733460.9|734547.2|733547.2|734458.7|733458.7|33
1639398550000|2021-12-13 12:29:10|734456.5|733456.5|734473.7|733473.7|734501.9|733501.9|734456.5|733456.5|22
1639398560000|2021-12-13 12:29:20|734475.3|733475.3|734473.2|733473.2|734495.1|733495.1|734469.3|733469.3|27
1639398570000|2021-12-13 12:29:30|734470.4|733470.4|734472.3|733472.3|734481.8|733481.8|734470.4|733470.4|14
1639398580000|2021-12-13 12:29:40|734472.9|733472.9|734480.4|733480.4|734516.1|733516.1|734465.6|733465.6|29
1639398590000|2021-12-13 12:29:50|734485.5|733485.5|734472.3|733472.3|734508.4|733508.4|734471.5|733471.5|27
1639398600000|2021-12-13 12:30:00|734470.4|733470.4|734474|733474|734479.7|733479.7|734468.5|733468.5|24
1639398610000|2021-12-13 12:30:10|734462|733462|734456.3|733456.3|734474.8|733474.8|734456.3|733456.3|24
1639398620000|2021-12-13 12:30:20|734461.8|733461.8|734461.3|733461.3|734483.8|733483.8|734461.3|733461.3|20
1639398630000|2021-12-13 12:30:30|734464.6|733464.6|734472.6|733472.6|734474.4|733474.4|734462.2|733462.2|24
1639398640000|2021-12-13 12:30:40|734471.8|733471.8|734474|733474|734491.2|733491.2|734447.8|733447.8|26
1639398650000|2021-12-13 12:30:50|734466.2|733466.2|734455.5|733455.5|734517.5|733517.5|734445.2|733445.2|25
1639398660000|2021-12-13 12:31:00|734454.6|733454.6|734449|733449|734473.6|733473.6|734445|733445|20
1639398670000|2021-12-13 12:31:10|734446.4|733446.4|734430|733430|734451.6|733451.6|734410.7|733410.7|29
1639398680000|2021-12-13 12:31:20|734434|733434|734472.1|733472.1|734480.9|733480.9|734434|733434|24
1639398690000|2021-12-13 12:31:30|734475.7|733475.7|734464.2|733464.2|734475.7|733475.7|734461.6|733461.6|20
1639398700000|2021-12-13 12:31:40|734464.8|733464.8|734465.9|733465.9|734468.3|733468.3|734459.7|733459.7|17
1639398710000|2021-12-13 12:31:50|734456|733456|734466|733466|734469|733469|734456|733456|16
1639398720000|2021-12-13 12:32:00|734462.8|733462.8|734387.1|733387.1|734466.9|733466.9|734361.6|733361.6|32
1639398730000|2021-12-13 12:32:10|734393.6|733393.6|734366.7|733366.7|734393.7|733393.7|734366.7|733366.7|27
1639398740000|2021-12-13 12:32:20|734362.4|733362.4|734357.2|733357.2|734398.2|733398.2|734347.7|733347.7|23
1639398750000|2021-12-13 12:32:30|734361.2|733361.2|734344.3|733344.3|734366.4|733366.4|734335.6|733335.6|21
1639398760000|2021-12-13 12:32:40|734345.2|733345.2|734357|733357|734363.2|733363.2|734345.2|733345.2|23
1639398770000|2021-12-13 12:32:50|734360|733360|734386.8|733386.8|734414.5|733414.5|734359.4|733359.4|34
1639398780000|2021-12-13 12:33:00|734394.6|733394.6|734418.4|733418.4|734422.8|733422.8|734388.5|733388.5|28
1639398790000|2021-12-13 12:33:10|734414.8|733414.8|734416.2|733416.2|734435.3|733435.3|734405.5|733405.5|23
1639398800000|2021-12-13 12:33:20|734424.5|733424.5|734393.1|733393.1|734431.1|733431.1|734377.4|733377.4|29
1639398810000|2021-12-13 12:33:30|734396.7|733396.7|734483.7|733483.7|734483.7|733483.7|734353.2|733353.2|30
1639398820000|2021-12-13 12:33:40|734479.7|733479.7|734491.7|733491.7|734502|733502|734473.5|733473.5|27
1639398830000|2021-12-13 12:33:50|734493.5|733493.5|734441.5|733441.5|734493.5|733493.5|734413.7|733413.7|27
1639398840000|2021-12-13 12:34:00|734444.5|733444.5|734415.5|733415.5|734444.5|733444.5|734395|733395|31
1639398850000|2021-12-13 12:34:10|734423.6|733423.6|734419.7|733419.7|734435.7|733435.7|734399|733399|25
1639398860000|2021-12-13 12:34:20|734428.7|733428.7|734407.6|733407.6|734435.5|733435.5|734407.6|733407.6|24
1639398870000|2021-12-13 12:34:30|734410.5|733410.5|734411.6|733411.6|734423.9|733423.9|734402|733402|18
1639398880000|2021-12-13 12:34:40|734422.7|733422.7|734416.2|733416.2|734432.2|733432.2|734409.5|733409.5|24
1639398890000|2021-12-13 12:34:50|734421.5|733421.5|734480.3|733480.3|734494.9|733494.9|734421.5|733421.5|22
1639398900000|2021-12-13 12:35:00|734483.9|733483.9|734526|733526|734529.6|733529.6|734480.6|733480.6|24
1639398910000|2021-12-13 12:35:10|734527.7|733527.7|734591.3|733591.3|734614.6|733614.6|734519.9|733519.9|27
1639398920000|2021-12-13 12:35:20|734587.5|733587.5|734659.3|733659.3|734659.3|733659.3|734558.8|733558.8|36
1639398930000|2021-12-13 12:35:30|734664.8|733664.8|734673.1|733673.1|734701.9|733701.9|734662.5|733662.5|27
1639398940000|2021-12-13 12:35:40|734677.1|733677.1|734633.3|733633.3|734683|733683|734626|733626|29
1639398950000|2021-12-13 12:35:50|734634.5|733634.5|734548.9|733548.9|734664.9|733664.9|734548.9|733548.9|31
1639398960000|2021-12-13 12:36:00|734547.9|733547.9|734555.4|733555.4|734558.9|733558.9|734547.9|733547.9|26
1639398970000|2021-12-13 12:36:10|734555.8|733555.8|734553.7|733553.7|734572|733572|734549.1|733549.1|24
1639398980000|2021-12-13 12:36:20|734552.5|733552.5|734567.5|733567.5|734567.5|733567.5|734550.3|733550.3|20
1639398990000|2021-12-13 12:36:30|734573|733573|734669.6|733669.6|734669.6|733669.6|734566.8|733566.8|29
1639399000000|2021-12-13 12:36:40|734668.3|733668.3|734677.1|733677.1|734695.5|733695.5|734659.2|733659.2|30
1639399010000|2021-12-13 12:36:50|734660.6|733660.6|734667.8|733667.8|734697.5|733697.5|734660.6|733660.6|25
1639399020000|2021-12-13 12:37:00|734669.8|733669.8|734680.7|733680.7|734683.6|733683.6|734668.3|733668.3|19
1639399030000|2021-12-13 12:37:10|734679.2|733679.2|734677.4|733677.4|734684.4|733684.4|734673.8|733673.8|23
1639399040000|2021-12-13 12:37:20|734676|733676|734673.1|733673.1|734704|733704|734673.1|733673.1|25
1639399050000|2021-12-13 12:37:30|734680.5|733680.5|734687|733687|734688.7|733688.7|734674.8|733674.8|11
1639399060000|2021-12-13 12:37:40|734686.6|733686.6|734683.9|733683.9|734728.9|733728.9|734679.3|733679.3|29
1639399070000|2021-12-13 12:37:50|734681.1|733681.1|734683.4|733683.4|734688.8|733688.8|734668.5|733668.5|24
1639399080000|2021-12-13 12:38:00|734686.9|733686.9|734673|733673|734687.5|733687.5|734672.4|733672.4|26
1639399090000|2021-12-13 12:38:10|734671.7|733671.7|734697.3|733697.3|734697.3|733697.3|734667.8|733667.8|26
1639399100000|2021-12-13 12:38:20|734685|733685|734675.8|733675.8|734686.5|733686.5|734674.8|733674.8|22
1639399110000|2021-12-13 12:38:30|734674.6|733674.6|734676.4|733676.4|734687.2|733687.2|734672.8|733672.8|24
1639399120000|2021-12-13 12:38:40|734677.1|733677.1|734675.1|733675.1|734679.3|733679.3|734672.9|733672.9|18
1639399130000|2021-12-13 12:38:50|734676.8|733676.8|734677.6|733677.6|734695.7|733695.7|734669.8|733669.8|21
1639399140000|2021-12-13 12:39:00|734675.8|733675.8|734674.4|733674.4|734682.5|733682.5|734671.2|733671.2|22
1639399150000|2021-12-13 12:39:10|734664.7|733664.7|734655.5|733655.5|734665.6|733665.6|734646.5|733646.5|24
1639399160000|2021-12-13 12:39:20|734648.4|733648.4|734655.4|733655.4|734672.4|733672.4|734648.4|733648.4|18
1639399170000|2021-12-13 12:39:30|734657.7|733657.7|734664.4|733664.4|734676.9|733676.9|734651.5|733651.5|24
1639399180000|2021-12-13 12:39:40|734664.3|733664.3|734631|733631|734667.5|733667.5|734631|733631|23
1639399190000|2021-12-13 12:39:50|734631.6|733631.6|734617.8|733617.8|734640.3|733640.3|734610.4|733610.4|25
1639399200000|2021-12-13 12:40:00|734612.8|733612.8|734612.9|733612.9|734616.4|733616.4|734606.3|733606.3|14
1639399210000|2021-12-13 12:40:10|734611|733611|734627.9|733627.9|734627.9|733627.9|734608|733608|19
1639399220000|2021-12-13 12:40:20|734637.2|733637.2|734649.7|733649.7|734656.5|733656.5|734625.3|733625.3|30
1639399230000|2021-12-13 12:40:30|734648.2|733648.2|734634|733634|734648.2|733648.2|734616|733616|27
1639399240000|2021-12-13 12:40:40|734629.5|733629.5|734659.5|733659.5|734673.1|733673.1|734629.5|733629.5|21
1639399250000|2021-12-13 12:40:50|734656.1|733656.1|734635.7|733635.7|734670.4|733670.4|734635.7|733635.7|22
1639399260000|2021-12-13 12:41:00|734633.5|733633.5|734648.6|733648.6|734648.6|733648.6|734621.8|733621.8|20
1639399270000|2021-12-13 12:41:10|734625.2|733625.2|734648.8|733648.8|734648.8|733648.8|734624.6|733624.6|20
1639399280000|2021-12-13 12:41:20|734638.2|733638.2|734665|733665|734665|733665|734616.2|733616.2|29
1639399290000|2021-12-13 12:41:30|734658.3|733658.3|734698.4|733698.4|734698.4|733698.4|734658.3|733658.3|26
1639399300000|2021-12-13 12:41:40|734695.5|733695.5|734699.3|733699.3|734701.2|733701.2|734683.3|733683.3|21
1639399310000|2021-12-13 12:41:50|734698.9|733698.9|734681.3|733681.3|734701.5|733701.5|734679.7|733679.7|26
1639399320000|2021-12-13 12:42:00|734681.4|733681.4|734720.9|733720.9|734720.9|733720.9|734681.4|733681.4|29
1639399330000|2021-12-13 12:42:10|734719.4|733719.4|734715|733715|734737.3|733737.3|734693.4|733693.4|23
1639399340000|2021-12-13 12:42:20|734717|733717|734707.1|733707.1|734719.3|733719.3|734705.8|733705.8|21
1639399350000|2021-12-13 12:42:30|734706.7|733706.7|734701|733701|734715.4|733715.4|734701|733701|24
1639399360000|2021-12-13 12:42:40|734705.2|733705.2|734736.5|733736.5|734736.5|733736.5|734704.5|733704.5|29
1639399370000|2021-12-13 12:42:50|734735.5|733735.5|734754.4|733754.4|734756.1|733756.1|734730|733730|31
1639399380000|2021-12-13 12:43:00|734753.8|733753.8|734752.9|733752.9|734759|733759|734749|733749|25
1639399390000|2021-12-13 12:43:10|734767.3|733767.3|734743.8|733743.8|734767.3|733767.3|734717.2|733717.2|29
1639399400000|2021-12-13 12:43:20|734743|733743|734743.5|733743.5|734760.4|733760.4|734740.1|733740.1|25
1639399410000|2021-12-13 12:43:30|734752.9|733752.9|734712.2|733712.2|734752.9|733752.9|734705.3|733705.3|25
1639399420000|2021-12-13 12:43:40|734714|733714|734687.4|733687.4|734714|733714|734680.5|733680.5|29
1639399430000|2021-12-13 12:43:50|734686.4|733686.4|734670.8|733670.8|734688.9|733688.9|734666|733666|19
1639399440000|2021-12-13 12:44:00|734675|733675|734656|733656|734675|733675|734641.9|733641.9|28
1639399450000|2021-12-13 12:44:10|734655.6|733655.6|734653.6|733653.6|734657.2|733657.2|734653.6|733653.6|15
1639399460000|2021-12-13 12:44:20|734647.4|733647.4|734575.9|733575.9|734647.4|733647.4|734570.1|733570.1|26
1639399470000|2021-12-13 12:44:30|734574.9|733574.9|734541.3|733541.3|734579.5|733579.5|734541.3|733541.3|25
1639399480000|2021-12-13 12:44:40|734541.4|733541.4|734503.2|733503.2|734541.4|733541.4|734503.2|733503.2|19
1639399490000|2021-12-13 12:44:50|734503.1|733503.1|734534.8|733534.8|734568.8|733568.8|734503.1|733503.1|29
1639399500000|2021-12-13 12:45:00|734538.1|733538.1|734538.5|733538.5|734562.6|733562.6|734524.1|733524.1|33
1639399510000|2021-12-13 12:45:10|734534.8|733534.8|734516.7|733516.7|734540.3|733540.3|734506.6|733506.6|25
1639399520000|2021-12-13 12:45:20|734524.3|733524.3|734563.5|733563.5|734563.5|733563.5|734524.3|733524.3|27
1639399530000|2021-12-13 12:45:30|734547.7|733547.7|734595|733595|734602.3|733602.3|734523|733523|33
1639399540000|2021-12-13 12:45:40|734591.2|733591.2|734573.1|733573.1|734598.4|733598.4|734561.6|733561.6|20
1639399550000|2021-12-13 12:45:50|734575.8|733575.8|734675.6|733675.6|734675.8|733675.8|734575.8|733575.8|28
1639399560000|2021-12-13 12:46:00|734677.3|733677.3|734664.5|733664.5|734679.8|733679.8|734664.5|733664.5|24
1639399570000|2021-12-13 12:46:10|734664.4|733664.4|734677|733677|734709.5|733709.5|734664.4|733664.4|33
1639399580000|2021-12-13 12:46:20|734675.7|733675.7|734708.3|733708.3|734729|733729|734675.7|733675.7|19
1639399590000|2021-12-13 12:46:30|734715.2|733715.2|734628.1|733628.1|734715.4|733715.4|734628.1|733628.1|28
1639399600000|2021-12-13 12:46:40|734628.5|733628.5|734698.1|733698.1|734722.1|733722.1|734627.8|733627.8|29
1639399610000|2021-12-13 12:46:50|734698|733698|734703|733703|734724.8|733724.8|734682.1|733682.1|23
1639399620000|2021-12-13 12:47:00|734719.2|733719.2|734675.9|733675.9|734721.8|733721.8|734674.7|733674.7|30
1639399630000|2021-12-13 12:47:10|734669.7|733669.7|734676.6|733676.6|734684|733684|734669.7|733669.7|25
1639399640000|2021-12-13 12:47:20|734672.1|733672.1|734675|733675|734686.5|733686.5|734669.7|733669.7|20
1639399650000|2021-12-13 12:47:30|734675.7|733675.7|734658.8|733658.8|734676.1|733676.1|734655|733655|22
1639399660000|2021-12-13 12:47:40|734659.5|733659.5|734656|733656|734665.1|733665.1|734646.8|733646.8|22
1639399670000|2021-12-13 12:47:50|734657.2|733657.2|734680.2|733680.2|734680.2|733680.2|734649.8|733649.8|24
1639399680000|2021-12-13 12:48:00|734689.5|733689.5|734632.8|733632.8|734689.5|733689.5|734631.8|733631.8|30
1639399690000|2021-12-13 12:48:10|734636.9|733636.9|734649.2|733649.2|734655.8|733655.8|734636.7|733636.7|23
1639399700000|2021-12-13 12:48:20|734645.3|733645.3|734713.7|733713.7|734722|733722|734634.4|733634.4|30
1639399710000|2021-12-13 12:48:30|734715.1|733715.1|734671.7|733671.7|734715.1|733715.1|734661.8|733661.8|23
1639399720000|2021-12-13 12:48:40|734675.5|733675.5|734716.9|733716.9|734716.9|733716.9|734660.5|733660.5|27
1639399730000|2021-12-13 12:48:50|734719.6|733719.6|734708.5|733708.5|734723.3|733723.3|734701|733701|28
1639399740000|2021-12-13 12:49:00|734708.8|733708.8|734706.8|733706.8|734712|733712|734705|733705|19
1639399750000|2021-12-13 12:49:10|734706.7|733706.7|734682.5|733682.5|734715|733715|734674.8|733674.8|30
1639399760000|2021-12-13 12:49:20|734681.1|733681.1|734672.8|733672.8|734683.9|733683.9|734663.9|733663.9|18
1639399770000|2021-12-13 12:49:30|734670.2|733670.2|734733.6|733733.6|734741.8|733741.8|734670.1|733670.1|30
1639399780000|2021-12-13 12:49:40|734733.7|733733.7|734739.9|733739.9|734745.4|733745.4|734733.7|733733.7|24
1639399790000|2021-12-13 12:49:50|734739.6|733739.6|734732.7|733732.7|734747.7|733747.7|734727.7|733727.7|24
1639399800000|2021-12-13 12:50:00|734732.6|733732.6|734739.5|733739.5|734742.2|733742.2|734722.3|733722.3|26
1639399810000|2021-12-13 12:50:10|734727.1|733727.1|734783.1|733783.1|734786.4|733786.4|734725.9|733725.9|19
1639399820000|2021-12-13 12:50:20|734781.7|733781.7|734779|733779|734784.2|733784.2|734779|733779|16
1639399830000|2021-12-13 12:50:30|734780.8|733780.8|734785.5|733785.5|734789.3|733789.3|734778.8|733778.8|20
1639399840000|2021-12-13 12:50:40|734787.7|733787.7|734780|733780|734810.2|733810.2|734771.1|733771.1|29
1639399850000|2021-12-13 12:50:50|734765.7|733765.7|734674|733674|734772.3|733772.3|734668.3|733668.3|31
1639399860000|2021-12-13 12:51:00|734661.2|733661.2|734636.8|733636.8|734699.5|733699.5|734636.8|733636.8|32
1639399870000|2021-12-13 12:51:10|734660.6|733660.6|734661.3|733661.3|734662.3|733662.3|734633.2|733633.2|17
1639399880000|2021-12-13 12:51:20|734665.5|733665.5|734677.3|733677.3|734680.9|733680.9|734640.9|733640.9|25
1639399890000|2021-12-13 12:51:30|734675.6|733675.6|734736.3|733736.3|734749.2|733749.2|734674.7|733674.7|32
1639399900000|2021-12-13 12:51:40|734735.9|733735.9|734695.8|733695.8|734748.2|733748.2|734689.2|733689.2|28
1639399910000|2021-12-13 12:51:50|734692.3|733692.3|734697.9|733697.9|734701.3|733701.3|734690.1|733690.1|28
1639399920000|2021-12-13 12:52:00|734699.2|733699.2|734702.3|733702.3|734704.8|733704.8|734697.9|733697.9|22
1639399930000|2021-12-13 12:52:10|734703.4|733703.4|734691.2|733691.2|734705.3|733705.3|734685.3|733685.3|26
1639399940000|2021-12-13 12:52:20|734690.3|733690.3|734678.4|733678.4|734701.7|733701.7|734671.5|733671.5|27
1639399950000|2021-12-13 12:52:30|734676.8|733676.8|734674.4|733674.4|734681.5|733681.5|734656.9|733656.9|18
1639399960000|2021-12-13 12:52:40|734676.5|733676.5|734651.5|733651.5|734680.2|733680.2|734641.5|733641.5|26
1639399970000|2021-12-13 12:52:50|734653.8|733653.8|734651.4|733651.4|734655.8|733655.8|734649.1|733649.1|19
1639399980000|2021-12-13 12:53:00|734654.4|733654.4|734676.6|733676.6|734703.7|733703.7|734650.1|733650.1|28
1639399990000|2021-12-13 12:53:10|734670|733670|734659.6|733659.6|734675.3|733675.3|734639.4|733639.4|30
1639400000000|2021-12-13 12:53:20|734659.7|733659.7|734653.5|733653.5|734665.4|733665.4|734648.3|733648.3|18
1639400010000|2021-12-13 12:53:30|734651.9|733651.9|734688.1|733688.1|734700.4|733700.4|734651.9|733651.9|30
1639400020000|2021-12-13 12:53:40|734665.8|733665.8|734651.2|733651.2|734686|733686|734644.8|733644.8|31
1639400030000|2021-12-13 12:53:50|734675.2|733675.2|734699.9|733699.9|734719.6|733719.6|734675.2|733675.2|30
1639400040000|2021-12-13 12:54:00|734697.3|733697.3|734695.8|733695.8|734709.1|733709.1|734686|733686|28
1639400050000|2021-12-13 12:54:10|734693.8|733693.8|734728.8|733728.8|734758.6|733758.6|734689.1|733689.1|30
1639400060000|2021-12-13 12:54:20|734725.7|733725.7|734722.6|733722.6|734731.2|733731.2|734722.6|733722.6|25
1639400070000|2021-12-13 12:54:30|734729.7|733729.7|734738.1|733738.1|734760|733760|734729.7|733729.7|25
1639400080000|2021-12-13 12:54:40|734742.7|733742.7|734721|733721|734742.7|733742.7|734721|733721|21
1639400090000|2021-12-13 12:54:50|734713.6|733713.6|734712.1|733712.1|734715.6|733715.6|734710|733710|17
1639400100000|2021-12-13 12:55:00|734712.5|733712.5|734730.5|733730.5|734738.7|733738.7|734711.6|733711.6|29
1639400110000|2021-12-13 12:55:10|734731|733731|734700.2|733700.2|734746.6|733746.6|734694.6|733694.6|23
1639400120000|2021-12-13 12:55:20|734691.9|733691.9|734665.9|733665.9|734697.5|733697.5|734665.9|733665.9|27
1639400130000|2021-12-13 12:55:30|734673.2|733673.2|734690.7|733690.7|734702|733702|734661.6|733661.6|30
1639400140000|2021-12-13 12:55:40|734690.6|733690.6|734732|733732|734738.1|733738.1|734688.6|733688.6|24
1639400150000|2021-12-13 12:55:50|734728.8|733728.8|734724.6|733724.6|734740|733740|734724.6|733724.6|20
1639400160000|2021-12-13 12:56:00|734727.8|733727.8|734715.3|733715.3|734728.1|733728.1|734702|733702|26
1639400170000|2021-12-13 12:56:10|734715.5|733715.5|734726.6|733726.6|734745.9|733745.9|734713.4|733713.4|24
1639400180000|2021-12-13 12:56:20|734752.9|733752.9|734733.4|733733.4|734752.9|733752.9|734728.5|733728.5|22
1639400190000|2021-12-13 12:56:30|734733.8|733733.8|734694.2|733694.2|734735.1|733735.1|734692.8|733692.8|26
1639400200000|2021-12-13 12:56:40|734692.5|733692.5|734730|733730|734753.3|733753.3|734689.6|733689.6|31
1639400210000|2021-12-13 12:56:50|734726.7|733726.7|734722|733722|734733.7|733733.7|734722|733722|24
1639400220000|2021-12-13 12:57:00|734722.4|733722.4|734682.3|733682.3|734734.7|733734.7|734681.2|733681.2|29
1639400230000|2021-12-13 12:57:10|734678.4|733678.4|734682.5|733682.5|734690.4|733690.4|734676.4|733676.4|29
1639400240000|2021-12-13 12:57:20|734682|733682|734719|733719|734730.4|733730.4|734679.1|733679.1|26
1639400250000|2021-12-13 12:57:30|734716|733716|734718.9|733718.9|734721.3|733721.3|734715.9|733715.9|12
1639400260000|2021-12-13 12:57:40|734719.3|733719.3|734730|733730|734743.5|733743.5|734714.4|733714.4|25
1639400270000|2021-12-13 12:57:50|734728.5|733728.5|734723.5|733723.5|734739.1|733739.1|734717.8|733717.8|32
1639400280000|2021-12-13 12:58:00|734717.8|733717.8|734741.2|733741.2|734749.4|733749.4|734711|733711|26
1639400290000|2021-12-13 12:58:10|734737.1|733737.1|734711.9|733711.9|734737.1|733737.1|734711.9|733711.9|25
1639400300000|2021-12-13 12:58:20|734706.8|733706.8|734688.1|733688.1|734711.2|733711.2|734679.4|733679.4|27
1639400310000|2021-12-13 12:58:30|734683.1|733683.1|734682.2|733682.2|734697.1|733697.1|734675|733675|31
1639400320000|2021-12-13 12:58:40|734682.7|733682.7|734679.1|733679.1|734685.4|733685.4|734669.2|733669.2|21
1639400330000|2021-12-13 12:58:50|734679|733679|734675.5|733675.5|734684.9|733684.9|734672.6|733672.6|16
1639400340000|2021-12-13 12:59:00|734675.2|733675.2|734741.8|733741.8|734780|733780|734675.2|733675.2|33
1639400350000|2021-12-13 12:59:10|734751|733751|734750.4|733750.4|734756|733756|734749.3|733749.3|22
1639400360000|2021-12-13 12:59:20|734794|733794|734800.3|733800.3|734805.9|733805.9|734782.5|733782.5|28
1639400370000|2021-12-13 12:59:30|734805.1|733805.1|734768.5|733768.5|734808.5|733808.5|734768.5|733768.5|25
1639400380000|2021-12-13 12:59:40|734784.7|733784.7|734770.6|733770.6|734802.6|733802.6|734737.9|733737.9|30
1639400390000|2021-12-13 12:59:50|734778.8|733778.8|734749.8|733749.8|734779.1|733779.1|734726.1|733726.1|35
1639400400000|2021-12-13 13:00:00|734741|733741|734729.4|733729.4|734755.1|733755.1|734719.9|733719.9|39
1639400410000|2021-12-13 13:00:10|734693.5|733693.5|734733.9|733733.9|734740.8|733740.8|734686.6|733686.6|26
1639400420000|2021-12-13 13:00:20|734734|733734|734723|733723|734734.2|733734.2|734723|733723|11
1639400430000|2021-12-13 13:00:30|734723.3|733723.3|734697.9|733697.9|734742.5|733742.5|734694.9|733694.9|23
1639400440000|2021-12-13 13:00:40|734702.8|733702.8|734740.6|733740.6|734747.2|733747.2|734702.8|733702.8|27
1639400450000|2021-12-13 13:00:50|734741.3|733741.3|734760.7|733760.7|734779.6|733779.6|734739.9|733739.9|28
1639400460000|2021-12-13 13:01:00|734762.1|733762.1|734789.9|733789.9|734810.9|733810.9|734760.7|733760.7|21
1639400470000|2021-12-13 13:01:10|734794.3|733794.3|734810.7|733810.7|734822|733822|734785.1|733785.1|23
1639400480000|2021-12-13 13:01:20|734819|733819|734801|733801|734819|733819|734772.9|733772.9|31
1639400490000|2021-12-13 13:01:30|734801.9|733801.9|734800.9|733800.9|734809.7|733809.7|734790.4|733790.4|23
1639400500000|2021-12-13 13:01:40|734801.5|733801.5|734841.3|733841.3|734859.2|733859.2|734791.9|733791.9|32
1639400510000|2021-12-13 13:01:50|734840.8|733840.8|734877.1|733877.1|734877.1|733877.1|734837.8|733837.8|24
1639400520000|2021-12-13 13:02:00|734868.4|733868.4|734905.1|733905.1|734930|733930|734862.2|733862.2|34
1639400530000|2021-12-13 13:02:10|734895.4|733895.4|734868.8|733868.8|734905.6|733905.6|734851.2|733851.2|34
1639400540000|2021-12-13 13:02:20|734866.8|733866.8|734907.5|733907.5|734929.5|733929.5|734864.3|733864.3|32
1639400550000|2021-12-13 13:02:30|734916.2|733916.2|734875.5|733875.5|734916.2|733916.2|734856.5|733856.5|34
1639400560000|2021-12-13 13:02:40|734867.2|733867.2|734874.2|733874.2|734885.6|733885.6|734859.6|733859.6|21
1639400570000|2021-12-13 13:02:50|734870.8|733870.8|734855.9|733855.9|734873.1|733873.1|734850.6|733850.6|30
1639400580000|2021-12-13 13:03:00|734855.2|733855.2|734840.2|733840.2|734857.4|733857.4|734825|733825|29
1639400590000|2021-12-13 13:03:10|734844.1|733844.1|734816.1|733816.1|734845.7|733845.7|734816.1|733816.1|28
1639400600000|2021-12-13 13:03:20|734811|733811|734820.4|733820.4|734835.5|733835.5|734807.7|733807.7|30
1639400610000|2021-12-13 13:03:30|734824.2|733824.2|734806.5|733806.5|735355.1|733833.2|734799.1|733333.3|29
1639400620000|2021-12-13 13:03:40|734805|733805|734784.8|733784.8|734818.9|733818.9|734784.8|733784.8|33
1639400630000|2021-12-13 13:03:50|734788.1|733788.1|734773.4|733773.4|734807.2|733807.2|734771.1|733771.1|23
1639400640000|2021-12-13 13:04:00|734770.6|733770.6|734802.9|733802.9|734802.9|733802.9|734770.1|733770.1|25
1639400650000|2021-12-13 13:04:10|734797|733797|734774.9|733774.9|734813.1|733813.1|734774.9|733774.9|24
1639400660000|2021-12-13 13:04:20|734775.6|733775.6|734776|733776|734787.9|733787.9|734748.5|733748.5|30
1639400670000|2021-12-13 13:04:30|734778.3|733778.3|734776.5|733776.5|734791.8|733791.8|734768.8|733768.8|27
1639400680000|2021-12-13 13:04:40|734776.4|733776.4|734799|733799|734806.2|733806.2|734776.4|733776.4|25
1639400690000|2021-12-13 13:04:50|734817.9|733817.9|734808.4|733808.4|734821.6|733821.6|734791.7|733791.7|30
1639400700000|2021-12-13 13:05:00|734808.7|733808.7|734872.3|733872.3|734872.3|733872.3|734803.6|733803.6|19
1639400710000|2021-12-13 13:05:10|734871|733871|734906.4|733906.4|734922.5|733922.5|734862.9|733862.9|26
1639400720000|2021-12-13 13:05:20|734906|733906|734907.3|733907.3|734907.3|733907.3|734884.5|733884.5|18
1639400730000|2021-12-13 13:05:30|734899.7|733899.7|734825.8|733825.8|734916.9|733916.9|734824.5|733824.5|25
1639400740000|2021-12-13 13:05:40|734825.2|733825.2|734833.8|733833.8|734838.9|733838.9|734815.6|733815.6|17
1639400750000|2021-12-13 13:05:50|734830.5|733830.5|734838.1|733838.1|734845|733845|734808.6|733808.6|16
1639400760000|2021-12-13 13:06:00|734828.1|733828.1|734925.3|733925.3|734927.4|733927.4|734808.6|733808.6|26
1639400770000|2021-12-13 13:06:10|734904.3|733904.3|734920.5|733920.5|734920.5|733920.5|734897.5|733897.5|19
1639400780000|2021-12-13 13:06:20|734921.7|733921.7|734919.7|733919.7|734923|733923|734911.4|733911.4|14
1639400790000|2021-12-13 13:06:30|734917.3|733917.3|734920.5|733920.5|734950.4|733950.4|734906.6|733906.6|25
1639400800000|2021-12-13 13:06:40|734919.2|733919.2|734925.1|733925.1|734927.8|733927.8|734905.6|733905.6|19
1639400810000|2021-12-13 13:06:50|734925.4|733925.4|734893.9|733893.9|734930.3|733930.3|734893.9|733893.9|16
1639400820000|2021-12-13 13:07:00|734880.6|733880.6|734887.1|733887.1|734913.3|733913.3|734880.6|733880.6|24
1639400830000|2021-12-13 13:07:10|734886.5|733886.5|734924.9|733924.9|734929.8|733929.8|734871.8|733871.8|28
1639400840000|2021-12-13 13:07:20|734924.1|733924.1|734924.2|733924.2|734925.1|733925.1|734923.1|733923.1|11
1639400850000|2021-12-13 13:07:30|734924.4|733924.4|734928|733928|734928|733928|734924.1|733924.1|15
1639400860000|2021-12-13 13:07:40|734925.8|733925.8|734922.6|733922.6|734925.8|733925.8|734920.5|733920.5|9
1639400870000|2021-12-13 13:07:50|734924.9|733924.9|734911.4|733911.4|734934.4|733934.4|734897|733897|25
1639400880000|2021-12-13 13:08:00|734908.8|733908.8|734913|733913|734913|733913|734908.8|733908.8|16
1639400890000|2021-12-13 13:08:10|734914.3|733914.3|734909.7|733909.7|734925.6|733925.6|734909.7|733909.7|16
1639400900000|2021-12-13 13:08:20|734907.7|733907.7|734945.6|733945.6|734958.8|733958.8|734905.6|733905.6|24
1639400910000|2021-12-13 13:08:30|734945.2|733945.2|734954.2|733954.2|735012.9|734012.9|734944|733944|30
1639400920000|2021-12-13 13:08:40|734963.1|733963.1|734963.9|733963.9|734974.2|733974.2|734941|733941|25
1639400930000|2021-12-13 13:08:50|734963.2|733963.2|734947.8|733947.8|734971.6|733971.6|734945.1|733945.1|24
1639400940000|2021-12-13 13:09:00|734948.1|733948.1|734928.9|733928.9|734954.9|733954.9|734928.9|733928.9|27
1639400950000|2021-12-13 13:09:10|734927.6|733927.6|734932.7|733932.7|734939.1|733939.1|734919.9|733919.9|27
1639400960000|2021-12-13 13:09:20|734940|733940|734925.6|733925.6|734940|733940|734892.3|733892.3|28
1639400970000|2021-12-13 13:09:30|734924|733924|734920|733920|734928.5|733928.5|734904.7|733904.7|21
1639400980000|2021-12-13 13:09:40|734916.5|733916.5|734925|733925|734927.3|733927.3|734896.7|733896.7|29
1639400990000|2021-12-13 13:09:50|734921.3|733921.3|734931.3|733931.3|734955.6|733955.6|734921.3|733921.3|31
1639401000000|2021-12-13 13:10:00|734932|733932|734975.3|733975.3|734987.9|733987.9|734928|733928|28
1639401010000|2021-12-13 13:10:10|734971|733971|734989.5|733989.5|734989.8|733989.8|734970|733970|18
1639401020000|2021-12-13 13:10:20|734982.5|733982.5|734977.7|733977.7|734982.5|733982.5|734972.5|733972.5|12
1639401030000|2021-12-13 13:10:30|734976.4|733976.4|734974.6|733974.6|734981.3|733981.3|734974.5|733974.5|15
1639401040000|2021-12-13 13:10:40|734974.3|733974.3|734954.7|733954.7|734979.5|733979.5|734954.7|733954.7|15
1639401050000|2021-12-13 13:10:50|734954.4|733954.4|734970.6|733970.6|734972.2|733972.2|734953.2|733953.2|15
1639401060000|2021-12-13 13:11:00|734979.1|733979.1|734957.4|733957.4|734983.3|733983.3|734948.7|733948.7|23
1639401070000|2021-12-13 13:11:10|734951.3|733951.3|734967.4|733967.4|734976.9|733976.9|734928|733928|28
1639401080000|2021-12-13 13:11:20|734961.5|733961.5|734974.5|733974.5|734984.5|733984.5|734954.5|733954.5|18
1639401090000|2021-12-13 13:11:30|734956.3|733956.3|734985.5|733985.5|734993.5|733993.5|734956.3|733956.3|23
1639401100000|2021-12-13 13:11:40|734983.6|733983.6|734982|733982|734985|733985|734963.7|733963.7|21
1639401110000|2021-12-13 13:11:50|734984|733984|735010.2|734010.2|735015|734015|734981.6|733981.6|27
1639401120000|2021-12-13 13:12:00|735009.3|734009.3|735076.5|734076.5|735092.2|734092.2|735009.2|734009.2|31
1639401130000|2021-12-13 13:12:10|735076.9|734076.9|735010.4|734010.4|735085.6|734085.6|735007.7|734007.7|26
1639401140000|2021-12-13 13:12:20|735017.1|734017.1|735027|734027|735029|734029|735010|734010|29
1639401150000|2021-12-13 13:12:30|735022.4|734022.4|735022|734022|735031.3|734031.3|735004.4|734004.4|25
1639401160000|2021-12-13 13:12:40|735024.2|734024.2|735009.9|734009.9|735024.2|734024.2|735007.5|734007.5|23
1639401170000|2021-12-13 13:12:50|735008.3|734008.3|735000.8|734000.8|735008.3|734008.3|734986|733986|17
1639401180000|2021-12-13 13:13:00|735001.7|734001.7|734984.1|733984.1|735005.1|734005.1|734981.5|733981.5|13
1639401190000|2021-12-13 13:13:10|734983.4|733983.4|735000.4|734000.4|735000.4|734000.4|734979.3|733979.3|17
1639401200000|2021-12-13 13:13:20|735000.5|734000.5|735000|734000|735006|734006|734989.3|733989.3|23
1639401210000|2021-12-13 13:13:30|734989|733989|734928.7|733928.7|734993.7|733993.7|734898.6|733898.6|21
1639401220000|2021-12-13 13:13:40|734917.6|733917.6|734941.5|733941.5|734941.6|733941.6|734917.6|733917.6|20
1639401230000|2021-12-13 13:13:50|734937.7|733937.7|734937.5|733937.5|734939.3|733939.3|734933|733933|13
1639401240000|2021-12-13 13:14:00|734936.8|733936.8|734937.5|733937.5|734943.4|733943.4|734918.4|733918.4|17
1639401250000|2021-12-13 13:14:10|734938.5|733938.5|734950|733950|734950|733950|734929.7|733929.7|21
1639401260000|2021-12-13 13:14:20|734945.9|733945.9|734934.9|733934.9|734945.9|733945.9|734934.9|733934.9|18
1639401270000|2021-12-13 13:14:30|734934.8|733934.8|734935.5|733935.5|734962|733962|734919|733919|24
1639401280000|2021-12-13 13:14:40|734932.3|733932.3|734928.6|733928.6|734934.9|733934.9|734927.4|733927.4|20
1639401290000|2021-12-13 13:14:50|734927.5|733927.5|734936.4|733936.4|734939.3|733939.3|734924|733924|19
1639401300000|2021-12-13 13:15:00|734941.8|733941.8|734844.5|733844.5|734941.8|733941.8|734844.5|733844.5|25
1639401310000|2021-12-13 13:15:10|734835.9|733835.9|734815.4|733815.4|734843.5|733843.5|734811.5|733811.5|19
1639401320000|2021-12-13 13:15:20|734814.7|733814.7|734860.8|733860.8|734875|733875|734808.6|733808.6|29
1639401330000|2021-12-13 13:15:30|734851.1|733851.1|734867.3|733867.3|734880|733880|734851.1|733851.1|17
1639401340000|2021-12-13 13:15:40|734862.9|733862.9|734897.5|733897.5|734907|733907|734862.9|733862.9|23
1639401350000|2021-12-13 13:15:50|734901.1|733901.1|734900|733900|734905|733905|734896|733896|18
1639401360000|2021-12-13 13:16:00|734896.2|733896.2|734926|733926|734926|733926|734884.1|733884.1|23
1639401370000|2021-12-13 13:16:10|734930.3|733930.3|735043.2|734043.2|735052|734052|734930.3|733930.3|33
1639401380000|2021-12-13 13:16:20|735044.7|734044.7|735057.2|734057.2|735073.7|734073.7|735039.9|734039.9|18
1639401390000|2021-12-13 13:16:30|735058.4|734058.4|735068.8|734068.8|735076.4|734076.4|735049.4|734049.4|19
1639401400000|2021-12-13 13:16:40|735067.3|734067.3|735050|734050|735070.8|734070.8|735034.6|734034.6|31
1639401410000|2021-12-13 13:16:50|735051.5|734051.5|735067.2|734067.2|735070.4|734070.4|735051|734051|24
1639401420000|2021-12-13 13:17:00|735068.1|734068.1|735052.7|734052.7|735068.1|734068.1|735051.1|734051.1|17
1639401430000|2021-12-13 13:17:10|735056.1|734056.1|735107.9|734107.9|735133.1|734133.1|735052.7|734052.7|29
1639401440000|2021-12-13 13:17:20|735108.4|734108.4|735115.4|734115.4|735121|734121|735100|734100|24
1639401450000|2021-12-13 13:17:30|735113.6|734113.6|735102.7|734102.7|735126.9|734126.9|735098.7|734098.7|12
1639401460000|2021-12-13 13:17:40|735097.5|734097.5|735096|734096|735107.1|734107.1|735091.6|734091.6|17
1639401470000|2021-12-13 13:17:50|735095.3|734095.3|735077|734077|735095.3|734095.3|735072.8|734072.8|24
1639401480000|2021-12-13 13:18:00|735078.6|734078.6|735079.3|734079.3|735098.5|734098.5|735075.3|734075.3|33
1639401490000|2021-12-13 13:18:10|735079.4|734079.4|735041.7|734041.7|735079.4|734079.4|735023.3|734023.3|23
1639401500000|2021-12-13 13:18:20|735040|734040|735061.7|734061.7|735067.1|734067.1|735035.7|734035.7|21
1639401510000|2021-12-13 13:18:30|735062|734062|735081.8|734081.8|735095.2|734095.2|735057.3|734057.3|23
1639401520000|2021-12-13 13:18:40|735084.4|734084.4|735071.9|734071.9|735086|734086|735064.9|734064.9|24
1639401530000|2021-12-13 13:18:50|735071.3|734071.3|735160.3|734160.3|735217.9|734217.9|735046.7|734046.7|31
1639401540000|2021-12-13 13:19:00|735152.5|734152.5|735227.7|734227.7|735231.6|734231.6|735152.5|734152.5|28
1639401550000|2021-12-13 13:19:10|735218.4|734218.4|735144.5|734144.5|735238.4|734238.4|735137.5|734137.5|37
1639401560000|2021-12-13 13:19:20|735138|734138|735138.7|734138.7|735174|734174|735100.4|734100.4|34
1639401570000|2021-12-13 13:19:30|735121.3|734121.3|735173.9|734173.9|735178.4|734178.4|735121.3|734121.3|31
1639401580000|2021-12-13 13:19:40|735182.6|734182.6|735190.5|734190.5|735194.3|734194.3|735181.9|734181.9|24
1639401590000|2021-12-13 13:19:50|735196|734196|735165.6|734165.6|735196|734196|735159.3|734159.3|28
1639401600000|2021-12-13 13:20:00|735164.7|734164.7|735137.6|734137.6|735164.7|734164.7|735122.5|734122.5|38
1639401610000|2021-12-13 13:20:10|735133|734133|735085.5|734085.5|735143.7|734143.7|735068.1|734068.1|29
1639401620000|2021-12-13 13:20:20|735064.8|734064.8|735143.2|734143.2|735158.1|734158.1|735061.1|734061.1|29
1639401630000|2021-12-13 13:20:30|735147.9|734147.9|735110.1|734110.1|735160.8|734160.8|735110.1|734110.1|33
1639401640000|2021-12-13 13:20:40|735115.5|734115.5|735124.2|734124.2|735126.7|734126.7|735115.5|734115.5|24
1639401650000|2021-12-13 13:20:50|735119.5|734119.5|735124.3|734124.3|735127.5|734127.5|735119.5|734119.5|8
1639401660000|2021-12-13 13:21:00|735118.3|734118.3|735208.9|734208.9|735208.9|734208.9|735100.7|734100.7|27
1639401670000|2021-12-13 13:21:10|735235.6|734235.6|735233.5|734233.5|735244.6|734244.6|735230.4|734230.4|15
1639401680000|2021-12-13 13:21:20|735234.2|734234.2|735132.8|734132.8|735234.2|734234.2|735132.1|734132.1|33
1639401690000|2021-12-13 13:21:30|735131.4|734131.4|735126.2|734126.2|735131.7|734131.7|735102.3|734102.3|28
1639401700000|2021-12-13 13:21:40|735150|734150|735209.9|734209.9|735214.8|734214.8|735139.5|734139.5|28
1639401710000|2021-12-13 13:21:50|735209.3|734209.3|735281.6|734281.6|735282.9|734282.9|735196.7|734196.7|28
1639401720000|2021-12-13 13:22:00|735267.7|734267.7|735258.5|734258.5|735276|734276|735257|734257|31
1639401730000|2021-12-13 13:22:10|735257.6|734257.6|735247.6|734247.6|735257.6|734257.6|735234.8|734234.8|25
1639401740000|2021-12-13 13:22:20|735237.9|734237.9|735237.2|734237.2|735253.4|734253.4|735221.9|734221.9|31
1639401750000|2021-12-13 13:22:30|735237.9|734237.9|735217.9|734217.9|735243.5|734243.5|735213.4|734213.4|21
1639401760000|2021-12-13 13:22:40|735210.5|734210.5|735170.7|734170.7|735217.3|734217.3|735170.7|734170.7|25
1639401770000|2021-12-13 13:22:50|735170|734170|735145|734145|735188.9|734188.9|735087.9|734087.9|26
1639401780000|2021-12-13 13:23:00|735144.4|734144.4|735115.5|734115.5|735165.8|734165.8|735115.5|734115.5|28
1639401790000|2021-12-13 13:23:10|735116.4|734116.4|735232.5|734232.5|735264.3|734264.3|735098.5|734098.5|19
1639401800000|2021-12-13 13:23:20|735230.1|734230.1|735303.6|734303.6|735303.6|734303.6|735218.1|734218.1|30
1639401810000|2021-12-13 13:23:30|735294.6|734294.6|735284|734284|735312.5|734312.5|735267.9|734267.9|21
1639401820000|2021-12-13 13:23:40|735281|734281|735279.4|734279.4|735281|734281|735269.4|734269.4|15
1639401830000|2021-12-13 13:23:50|735293|734293|735336.9|734336.9|735340.5|734340.5|735289.4|734289.4|25
1639401840000|2021-12-13 13:24:00|735322.5|734322.5|735316.3|734316.3|735326.6|734326.6|735296.1|734296.1|34
1639401850000|2021-12-13 13:24:10|735317.9|734317.9|735296.9|734296.9|735325.9|734325.9|735293.3|734293.3|24
1639401860000|2021-12-13 13:24:20|735288.3|734288.3|735293|734293|735303.2|734303.2|735287.8|734287.8|19
1639401870000|2021-12-13 13:24:30|735298.2|734298.2|735193.8|734193.8|735299.3|734299.3|735182.4|734182.4|20
1639401880000|2021-12-13 13:24:40|735180|734180|735180.3|734180.3|735203.6|734203.6|735169.5|734169.5|28
1639401890000|2021-12-13 13:24:50|735177.6|734177.6|735166.6|734166.6|735178|734178|735162.3|734162.3|23
1639401900000|2021-12-13 13:25:00|735147.1|734147.1|735155.2|734155.2|735155.2|734155.2|735069.8|734069.8|28
1639401910000|2021-12-13 13:25:10|735172.1|734172.1|735115.3|734115.3|735182.5|734182.5|735107.8|734107.8|24
1639401920000|2021-12-13 13:25:20|735111.5|734111.5|735086.4|734086.4|735114.2|734114.2|735080.1|734080.1|27
1639401930000|2021-12-13 13:25:30|735077.7|734077.7|735065.1|734065.1|735093.5|734093.5|735065.1|734065.1|26
1639401940000|2021-12-13 13:25:40|735061.3|734061.3|734960.8|733960.8|735066.5|734066.5|734960.8|733960.8|33
1639401950000|2021-12-13 13:25:50|734958.6|733958.6|734991.3|733991.3|734995.1|733995.1|734909.7|733909.7|31
1639401960000|2021-12-13 13:26:00|734994.2|733994.2|734938.4|733938.4|735019.7|734019.7|734921.8|733921.8|35
1639401970000|2021-12-13 13:26:10|734926|733926|734922.9|733922.9|734946.6|733946.6|734884.1|733884.1|27
1639401980000|2021-12-13 13:26:20|734925.1|733925.1|734913.6|733913.6|734929.1|733929.1|734873.5|733873.5|25
1639401990000|2021-12-13 13:26:30|734918.9|733918.9|734916.5|733916.5|734927.4|733927.4|734901.6|733901.6|24
1639402000000|2021-12-13 13:26:40|734909.9|733909.9|734918.2|733918.2|734950.1|733950.1|734903|733903|31
1639402010000|2021-12-13 13:26:50|734916.9|733916.9|734911.9|733911.9|734919|733919|734868.8|733868.8|25
1639402020000|2021-12-13 13:27:00|734922.8|733922.8|734945.9|733945.9|734961.3|733961.3|734920.7|733920.7|34
1639402030000|2021-12-13 13:27:10|734947.6|733947.6|734961.1|733961.1|734987.7|733987.7|734940.5|733940.5|26
1639402040000|2021-12-13 13:27:20|734964.4|733964.4|734936.2|733936.2|734964.4|733964.4|734931.2|733931.2|31
1639402050000|2021-12-13 13:27:30|734938.7|733938.7|734934.6|733934.6|734947.9|733947.9|734906.8|733906.8|23
1639402060000|2021-12-13 13:27:40|734947|733947|734956.9|733956.9|734962.9|733962.9|734927.6|733927.6|26
1639402070000|2021-12-13 13:27:50|734963.6|733963.6|734920.9|733920.9|734963.6|733963.6|734916.3|733916.3|20
1639402080000|2021-12-13 13:28:00|734912.8|733912.8|734924.6|733924.6|734927.8|733927.8|734900.9|733900.9|33
1639402090000|2021-12-13 13:28:10|734935.5|733935.5|734912.5|733912.5|734935.5|733935.5|734850.4|733850.4|26
1639402100000|2021-12-13 13:28:20|734908.7|733908.7|734928.7|733928.7|734936.5|733936.5|734907.7|733907.7|26
1639402110000|2021-12-13 13:28:30|734931.7|733931.7|734922.7|733922.7|734936.5|733936.5|734915.8|733915.8|20
1639402120000|2021-12-13 13:28:40|734893|733893|734906.1|733906.1|734911.6|733911.6|734879.1|733879.1|21
1639402130000|2021-12-13 13:28:50|734921.3|733921.3|734921.1|733921.1|734945|733945|734918.4|733918.4|29
1639402140000|2021-12-13 13:29:00|734906.8|733906.8|734898.7|733898.7|734926.4|733926.4|734895.7|733895.7|27
1639402150000|2021-12-13 13:29:10|734893.5|733893.5|734902.5|733902.5|734916|733916|734893.5|733893.5|16
1639402160000|2021-12-13 13:29:20|734894.2|733894.2|734898.6|733898.6|734929.1|733929.1|734894.2|733894.2|24
1639402170000|2021-12-13 13:29:30|734899.2|733899.2|734920|733920|734933|733933|734899.2|733899.2|21
1639402180000|2021-12-13 13:29:40|734921|733921|734922.3|733922.3|734929.7|733929.7|734905.4|733905.4|20
1639402190000|2021-12-13 13:29:50|734920|733920|734964.9|733964.9|734977.5|733977.5|734920|733920|22
1639402200000|2021-12-13 13:30:00|734969.7|733969.7|734946.6|733946.6|734982.3|733982.3|734939.8|733939.8|30
1639402210000|2021-12-13 13:30:10|734918.2|733918.2|734879.4|733879.4|734928.6|733928.6|734876.2|733876.2|32
1639402220000|2021-12-13 13:30:20|734880.6|733880.6|734880.9|733880.9|734891.1|733891.1|734870.9|733870.9|25
1639402230000|2021-12-13 13:30:30|734875.6|733875.6|734866|733866|734887|733887|734866|733866|24
1639402240000|2021-12-13 13:30:40|734831.1|733831.1|734798.4|733798.4|734848.1|733848.1|734781.7|733781.7|30
1639402250000|2021-12-13 13:30:50|734799.1|733799.1|734783.3|733783.3|734799.1|733799.1|734766.2|733766.2|22
1639402260000|2021-12-13 13:31:00|734783.4|733783.4|734790.8|733790.8|734816.3|733816.3|734763.3|733763.3|26
1639402270000|2021-12-13 13:31:10|734779.9|733779.9|734810|733810|734849.3|733849.3|734779.9|733779.9|28
1639402280000|2021-12-13 13:31:20|734814.3|733814.3|734810.1|733810.1|734818.2|733818.2|734786.7|733786.7|29
1639402290000|2021-12-13 13:31:30|734812.2|733812.2|734819.6|733819.6|734900.8|733900.8|734803.8|733803.8|27
1639402300000|2021-12-13 13:31:40|734819|733819|734837.3|733837.3|734839|733839|734819|733819|15
1639402310000|2021-12-13 13:31:50|734834.3|733834.3|734811.9|733811.9|734849.3|733849.3|734811.9|733811.9|22
1639402320000|2021-12-13 13:32:00|734812.3|733812.3|734842.8|733842.8|734862.5|733862.5|734812.3|733812.3|27
1639402330000|2021-12-13 13:32:10|734848|733848|734813.3|733813.3|734859.9|733859.9|734813.3|733813.3|21
1639402340000|2021-12-13 13:32:20|734811.5|733811.5|734831.3|733831.3|734837.5|733837.5|734811.5|733811.5|23
1639402350000|2021-12-13 13:32:30|734832.5|733832.5|734796.1|733796.1|734834.9|733834.9|734792.5|733792.5|30
1639402360000|2021-12-13 13:32:40|734777.9|733777.9|734764.3|733764.3|734783.5|733783.5|734752.1|733752.1|32
1639402370000|2021-12-13 13:32:50|734761.9|733761.9|734745.5|733745.5|734764.4|733764.4|734743.8|733743.8|26
1639402380000|2021-12-13 13:33:00|734749|733749|734731.6|733731.6|734749.9|733749.9|734722.9|733722.9|26
1639402390000|2021-12-13 13:33:10|734730.6|733730.6|734798.5|733798.5|734804.4|733804.4|734724.9|733724.9|32
1639402400000|2021-12-13 13:33:20|734799.6|733799.6|734821.8|733821.8|734838.1|733838.1|734771.5|733771.5|21
1639402410000|2021-12-13 13:33:30|734829.1|733829.1|734847.5|733847.5|734847.5|733847.5|734793.9|733793.9|26
1639402420000|2021-12-13 13:33:40|734819.9|733819.9|734887.3|733887.3|734890.8|733890.8|734819.9|733819.9|29
1639402430000|2021-12-13 13:33:50|734884.1|733884.1|734846.1|733846.1|734887.7|733887.7|734819.5|733819.5|25
1639402440000|2021-12-13 13:34:00|734833.8|733833.8|734834.9|733834.9|734853.3|733853.3|734804.6|733804.6|33
1639402450000|2021-12-13 13:34:10|734794.6|733794.6|734821.8|733821.8|734834.2|733834.2|734794.6|733794.6|27
1639402460000|2021-12-13 13:34:20|734812.7|733812.7|734824.9|733824.9|734845.7|733845.7|734770.3|733770.3|38
1639402470000|2021-12-13 13:34:30|734818.9|733818.9|734778|733778|734842.5|733842.5|734775.9|733775.9|28
1639402480000|2021-12-13 13:34:40|734783.5|733783.5|734802.4|733802.4|734813.5|733813.5|734778.7|733778.7|34
1639402490000|2021-12-13 13:34:50|734811.3|733811.3|734820.1|733820.1|734834.7|733834.7|734806.5|733806.5|28
1639402500000|2021-12-13 13:35:00|734822.3|733822.3|734798.2|733798.2|734830.9|733830.9|734781.3|733781.3|30
1639402510000|2021-12-13 13:35:10|734782.5|733782.5|734804.8|733804.8|734830.3|733830.3|734770|733770|32
1639402520000|2021-12-13 13:35:20|734810|733810|734787.4|733787.4|734844.7|733844.7|734787.4|733787.4|28
1639402530000|2021-12-13 13:35:30|734796.1|733796.1|734828.9|733828.9|734829.2|733829.2|734780.7|733780.7|29
1639402540000|2021-12-13 13:35:40|734839.5|733839.5|734854.2|733854.2|734866.9|733866.9|734838.3|733838.3|23
1639402550000|2021-12-13 13:35:50|734853.2|733853.2|734893.6|733893.6|734893.6|733893.6|734852.2|733852.2|20
1639402560000|2021-12-13 13:36:00|734884.2|733884.2|734905.8|733905.8|734932.8|733932.8|734884.2|733884.2|23
1639402570000|2021-12-13 13:36:10|734906.8|733906.8|734884.9|733884.9|734925.5|733925.5|734874.9|733874.9|32
1639402580000|2021-12-13 13:36:20|734883.9|733883.9|734816.2|733816.2|734883.9|733883.9|734810.5|733810.5|25
1639402590000|2021-12-13 13:36:30|734816.5|733816.5|734818.3|733818.3|734827.8|733827.8|734809.9|733809.9|29
1639402600000|2021-12-13 13:36:40|734825.8|733825.8|734757.2|733757.2|734828.3|733828.3|734745.7|733745.7|22
1639402610000|2021-12-13 13:36:50|734755.4|733755.4|734765.1|733765.1|734788.9|733788.9|734755.4|733755.4|21
1639402620000|2021-12-13 13:37:00|734785.8|733785.8|734829.1|733829.1|734831.2|733831.2|734785.8|733785.8|35
1639402630000|2021-12-13 13:37:10|734821.9|733821.9|734963.4|733963.4|734963.4|733963.4|734821.7|733821.7|33
1639402640000|2021-12-13 13:37:20|734962.5|733962.5|734967.3|733967.3|734969.7|733969.7|734956|733956|21
1639402650000|2021-12-13 13:37:30|734966.2|733966.2|734967.6|733967.6|734967.6|733967.6|734961.9|733961.9|16
1639402660000|2021-12-13 13:37:40|734965.1|733965.1|734962|733962|734966.8|733966.8|734958.6|733958.6|14
1639402670000|2021-12-13 13:37:50|734964|733964|734957.4|733957.4|734964|733964|734939.5|733939.5|21
1639402680000|2021-12-13 13:38:00|734957.7|733957.7|734941.6|733941.6|734957.7|733957.7|734930.6|733930.6|25
1639402690000|2021-12-13 13:38:10|734942.4|733942.4|734962.5|733962.5|734962.5|733962.5|734935.6|733935.6|21
1639402700000|2021-12-13 13:38:20|734956.4|733956.4|734952.6|733952.6|734960.7|733960.7|734945.3|733945.3|25
1639402710000|2021-12-13 13:38:30|734956.4|733956.4|734959.3|733959.3|734960.5|733960.5|734951|733951|22
1639402720000|2021-12-13 13:38:40|734957.1|733957.1|734929|733929|734963.6|733963.6|734920.7|733920.7|25
1639402730000|2021-12-13 13:38:50|734936|733936|734896.2|733896.2|734938.8|733938.8|734895.4|733895.4|34
1639402740000|2021-12-13 13:39:00|734895.7|733895.7|734855.5|733855.5|734908.5|733908.5|734843.5|733843.5|33
1639402750000|2021-12-13 13:39:10|734862.2|733862.2|734846.4|733846.4|734866.8|733866.8|734834.7|733834.7|29
1639402760000|2021-12-13 13:39:20|734850.5|733850.5|734859.2|733859.2|734901.2|733901.2|734850.2|733850.2|24
1639402770000|2021-12-13 13:39:30|734862.9|733862.9|734865.1|733865.1|734865.2|733865.2|734847.1|733847.1|18
1639402780000|2021-12-13 13:39:40|734862.9|733862.9|734811.5|733811.5|734862.9|733862.9|734805.1|733805.1|26
1639402790000|2021-12-13 13:39:50|734813.4|733813.4|734801.3|733801.3|734817|733817|734801.3|733801.3|23
1639402800000|2021-12-13 13:40:00|734791.8|733791.8|734910.5|733910.5|734960|733960|734781.1|733781.1|33
1639402810000|2021-12-13 13:40:10|734911.4|733911.4|734918.5|733918.5|734930.4|733930.4|734904|733904|24
1639402820000|2021-12-13 13:40:20|734918.6|733918.6|734963|733963|734969.6|733969.6|734916.4|733916.4|25
1639402830000|2021-12-13 13:40:30|734961.5|733961.5|734928.5|733928.5|734961.5|733961.5|734914|733914|30
1639402840000|2021-12-13 13:40:40|734928.9|733928.9|734970.5|733970.5|734981.7|733981.7|734928.9|733928.9|26
1639402850000|2021-12-13 13:40:50|734964.1|733964.1|734950.5|733950.5|734964.1|733964.1|734918.7|733918.7|30
1639402860000|2021-12-13 13:41:00|734951.6|733951.6|734912.1|733912.1|734954.8|733954.8|734898.2|733898.2|28
1639402870000|2021-12-13 13:41:10|734905.7|733905.7|734918.2|733918.2|734919.7|733919.7|734878.7|733878.7|20
1639402880000|2021-12-13 13:41:20|734930.6|733930.6|734959.8|733959.8|734963.5|733963.5|734918.5|733918.5|26
1639402890000|2021-12-13 13:41:30|734962|733962|734965.6|733965.6|734976.6|733976.6|734943.9|733943.9|31
1639402900000|2021-12-13 13:41:40|734971.1|733971.1|734951.1|733951.1|734971.5|733971.5|734943.1|733943.1|18
1639402910000|2021-12-13 13:41:50|734956|733956|734958.6|733958.6|734974.4|733974.4|734945.6|733945.6|25
1639402920000|2021-12-13 13:42:00|734956.8|733956.8|734957.3|733957.3|734966.1|733966.1|734932.4|733932.4|28
1639402930000|2021-12-13 13:42:10|734959.7|733959.7|734940.2|733940.2|734966.4|733966.4|734923.3|733923.3|24
1639402940000|2021-12-13 13:42:20|734937.6|733937.6|734971.1|733971.1|734981.7|733981.7|734931.6|733931.6|30
1639402950000|2021-12-13 13:42:30|734970.2|733970.2|734955|733955|734980.9|733980.9|734948.7|733948.7|17
1639402960000|2021-12-13 13:42:40|734954.1|733954.1|734965.3|733965.3|734965.3|733965.3|734938.4|733938.4|20
1639402970000|2021-12-13 13:42:50|734962.6|733962.6|734971.2|733971.2|734975.3|733975.3|734960.5|733960.5|20
1639402980000|2021-12-13 13:43:00|734968|733968|734975.4|733975.4|734983.9|733983.9|734949|733949|36
1639402990000|2021-12-13 13:43:10|734966|733966|734978.7|733978.7|734985.3|733985.3|734966|733966|21
1639403000000|2021-12-13 13:43:20|734980.3|733980.3|734982|733982|734991.6|733991.6|734973.2|733973.2|20
1639403010000|2021-12-13 13:43:30|734981.8|733981.8|734972.8|733972.8|734984|733984|734970.9|733970.9|18
1639403020000|2021-12-13 13:43:40|734982.5|733982.5|734979.3|733979.3|734982.5|733982.5|734968.7|733968.7|23
1639403030000|2021-12-13 13:43:50|734980.1|733980.1|734968.6|733968.6|734984.4|733984.4|734958.5|733958.5|24
1639403040000|2021-12-13 13:44:00|734967.9|733967.9|734952.5|733952.5|734974.7|733974.7|734944.7|733944.7|30
1639403050000|2021-12-13 13:44:10|734950.8|733950.8|734947.6|733947.6|734954|733954|734941.7|733941.7|24
1639403060000|2021-12-13 13:44:20|734951.4|733951.4|734966.6|733966.6|734984|733984|734950.4|733950.4|21
1639403070000|2021-12-13 13:44:30|734972.4|733972.4|734966.6|733966.6|734987.7|733987.7|734966.6|733966.6|17
1639403080000|2021-12-13 13:44:40|734970.9|733970.9|734948|733948|734976.6|733976.6|734930.2|733930.2|19
1639403090000|2021-12-13 13:44:50|734948.3|733948.3|734897.6|733897.6|734952|733952|734886.6|733886.6|21
1639403100000|2021-12-13 13:45:00|734897.7|733897.7|734969.8|733969.8|734976.2|733976.2|734897.7|733897.7|30
1639403110000|2021-12-13 13:45:10|734977.7|733977.7|734938.2|733938.2|734982.9|733982.9|734933.5|733933.5|26
1639403120000|2021-12-13 13:45:20|734943.5|733943.5|734810.4|733810.4|734943.5|733943.5|734778.3|733778.3|24
1639403130000|2021-12-13 13:45:30|734815.6|733815.6|734809.3|733809.3|734815.6|733815.6|734779.5|733779.5|28
1639403140000|2021-12-13 13:45:40|734798.5|733798.5|734812.6|733812.6|734818.8|733818.8|734786.9|733786.9|31
1639403150000|2021-12-13 13:45:50|734814.5|733814.5|734821|733821|734824.7|733824.7|734802.6|733802.6|25
1639403160000|2021-12-13 13:46:00|734809.5|733809.5|734809.3|733809.3|734820.8|733820.8|734804.6|733804.6|25
1639403170000|2021-12-13 13:46:10|734812.2|733812.2|734816.4|733816.4|734824.2|733824.2|734803.9|733803.9|26
1639403180000|2021-12-13 13:46:20|734818.7|733818.7|734809.1|733809.1|734821.1|733821.1|734796.7|733796.7|23
1639403190000|2021-12-13 13:46:30|734817|733817|734932.6|733932.6|734933.3|733933.3|734813.2|733813.2|33
1639403200000|2021-12-13 13:46:40|734944.2|733944.2|734950.4|733950.4|734962.6|733962.6|734928.3|733928.3|26
1639403210000|2021-12-13 13:46:50|734941.9|733941.9|734921.5|733921.5|734941.9|733941.9|734912.3|733912.3|27
1639403220000|2021-12-13 13:47:00|734927.3|733927.3|734928.9|733928.9|734941.8|733941.8|734926.1|733926.1|22
1639403230000|2021-12-13 13:47:10|734927|733927|734880.7|733880.7|734931.4|733931.4|734880.7|733880.7|18
1639403240000|2021-12-13 13:47:20|734884.8|733884.8|734932.3|733932.3|734935.3|733935.3|734884.8|733884.8|22
1639403250000|2021-12-13 13:47:30|734932.4|733932.4|734990.1|733990.1|735003.6|734003.6|734932.4|733932.4|16
1639403260000|2021-12-13 13:47:40|735010|734010|734997.1|733997.1|735010|734010|734987.1|733987.1|19
1639403270000|2021-12-13 13:47:50|734994.1|733994.1|734978.2|733978.2|734994.1|733994.1|734942.8|733942.8|21
1639403280000|2021-12-13 13:48:00|734982.9|733982.9|735092.8|734092.8|735098.9|734098.9|734982.2|733982.2|27
1639403290000|2021-12-13 13:48:10|735088.7|734088.7|735174.4|734174.4|735194.5|734194.5|735058|734058|35
1639403300000|2021-12-13 13:48:20|735172|734172|735186.4|734186.4|735193.3|734193.3|735165.5|734165.5|30
1639403310000|2021-12-13 13:48:30|735183.9|734183.9|735216.5|734216.5|735216.5|734216.5|735183.7|734183.7|31
1639403320000|2021-12-13 13:48:40|735204|734204|735214.1|734214.1|735214.1|734214.1|735191.8|734191.8|26
1639403330000|2021-12-13 13:48:50|735212.4|734212.4|735172.6|734172.6|735212.4|734212.4|735156.2|734156.2|30
1639403340000|2021-12-13 13:49:00|735173.2|734173.2|735174.5|734174.5|735180|734180|735156.2|734156.2|24
1639403350000|2021-12-13 13:49:10|735174.3|734174.3|735156.6|734156.6|735179.8|734179.8|735153.5|734153.5|26
1639403360000|2021-12-13 13:49:20|735159.4|734159.4|735171.1|734171.1|735195.2|734195.2|735153|734153|28
1639403370000|2021-12-13 13:49:30|735170.9|734170.9|735189.1|734189.1|735191.4|734191.4|735156.4|734156.4|34
1639403380000|2021-12-13 13:49:40|735183.5|734183.5|735186.1|734186.1|735190.6|734190.6|735180.3|734180.3|21
1639403390000|2021-12-13 13:49:50|735189.2|734189.2|735182.1|734182.1|735199.8|734199.8|735180.2|734180.2|23
1639403400000|2021-12-13 13:50:00|735181.3|734181.3|735208.9|734208.9|735210.5|734210.5|735181.3|734181.3|23
1639403410000|2021-12-13 13:50:10|735221.4|734221.4|735134.7|734134.7|735221.4|734221.4|735132.5|734132.5|26
1639403420000|2021-12-13 13:50:20|735136.6|734136.6|735058.2|734058.2|735137.5|734137.5|735029.6|734029.6|28
1639403430000|2021-12-13 13:50:30|735063.7|734063.7|735054.4|734054.4|735066.7|734066.7|735018.4|734018.4|32
1639403440000|2021-12-13 13:50:40|735058|734058|735033.4|734033.4|735058|734058|735023.8|734023.8|27
1639403450000|2021-12-13 13:50:50|735034.8|734034.8|735041.8|734041.8|735068.7|734068.7|735033.8|734033.8|29
1639403460000|2021-12-13 13:51:00|735041.2|734041.2|735062|734062|735069.2|734069.2|735035.5|734035.5|25
1639403470000|2021-12-13 13:51:10|735059.5|734059.5|735073.2|734073.2|735092.7|734092.7|735052.7|734052.7|31
1639403480000|2021-12-13 13:51:20|735062.6|734062.6|735133.2|734133.2|735134.7|734134.7|735062.6|734062.6|29
1639403490000|2021-12-13 13:51:30|735149.5|734149.5|735218.8|734218.8|735229|734229|735135.2|734135.2|35
1639403500000|2021-12-13 13:51:40|735221|734221|735196.2|734196.2|735244.6|734244.6|735196.2|734196.2|25
1639403510000|2021-12-13 13:51:50|735202|734202|735183|734183|735202|734202|735169.1|734169.1|22
1639403520000|2021-12-13 13:52:00|735188.9|734188.9|735195.6|734195.6|735195.6|734195.6|735179.5|734179.5|16
1639403530000|2021-12-13 13:52:10|735187.6|734187.6|735181|734181|735190.1|734190.1|735164.3|734164.3|22
1639403540000|2021-12-13 13:52:20|735138.6|734138.6|735031.1|734031.1|735138.6|734138.6|735031.1|734031.1|30
1639403550000|2021-12-13 13:52:30|735030.4|734030.4|734995.7|733995.7|735059.2|734059.2|734995.7|733995.7|35
1639403560000|2021-12-13 13:52:40|735000.5|734000.5|735107.1|734107.1|735121.8|734121.8|734998.6|733998.6|37
1639403570000|2021-12-13 13:52:50|735104.5|734104.5|735093|734093|735104.5|734104.5|735085.2|734085.2|25
1639403580000|2021-12-13 13:53:00|735093.3|734093.3|735115.6|734115.6|735115.6|734115.6|735076.1|734076.1|26
1639403590000|2021-12-13 13:53:10|735119.3|734119.3|735091.7|734091.7|735140.1|734140.1|735091.7|734091.7|28
1639403600000|2021-12-13 13:53:20|735091.4|734091.4|735021.4|734021.4|735091.4|734091.4|734995.4|733995.4|29
1639403610000|2021-12-13 13:53:30|735023.2|734023.2|735006.4|734006.4|735023.2|734023.2|734965|733965|27
1639403620000|2021-12-13 13:53:40|735002.3|734002.3|735016.8|734016.8|735022.6|734022.6|734990.1|733990.1|27
1639403630000|2021-12-13 13:53:50|735016|734016|735018.5|734018.5|735024.8|734024.8|735016|734016|10
1639403640000|2021-12-13 13:54:00|735020|734020|735017.1|734017.1|735073.9|734073.9|735001.8|734001.8|25
1639403650000|2021-12-13 13:54:10|735009.7|734009.7|735010|734010|735014.2|734014.2|735003.1|734003.1|16
1639403660000|2021-12-13 13:54:20|735007.5|734007.5|735016.5|734016.5|735020.8|734020.8|734979.4|733979.4|21
1639403670000|2021-12-13 13:54:30|735010.8|734010.8|735023.9|734023.9|735039.7|734039.7|734994.4|733994.4|27
1639403680000|2021-12-13 13:54:40|735014.9|734014.9|734922|733922|735037.9|734037.9|734910.7|733910.7|33
1639403690000|2021-12-13 13:54:50|734922.2|733922.2|735029.3|734029.3|735030.2|734030.2|734891.5|733891.5|30
1639403700000|2021-12-13 13:55:00|735034.3|734034.3|735108.5|734108.5|735145.8|734145.8|735034.3|734034.3|37
1639403710000|2021-12-13 13:55:10|735105.2|734105.2|735207.5|734207.5|735210.7|734210.7|735086.7|734086.7|29
1639403720000|2021-12-13 13:55:20|735205|734205|735187.2|734187.2|735205|734205|735187.2|734187.2|27
1639403730000|2021-12-13 13:55:30|735190.6|734190.6|735184.4|734184.4|735192.9|734192.9|735182.3|734182.3|21
1639403740000|2021-12-13 13:55:40|735187.6|734187.6|735186.8|734186.8|735189.5|734189.5|735185.9|734185.9|14
1639403750000|2021-12-13 13:55:50|735185.4|734185.4|735169|734169|735195|734195|735103.9|734103.9|22
1639403760000|2021-12-13 13:56:00|735193.5|734193.5|735173.5|734173.5|735214.3|734214.3|735168.5|734168.5|26
1639403770000|2021-12-13 13:56:10|735175.5|734175.5|735110.4|734110.4|735176|734176|735095.9|734095.9|19
1639403780000|2021-12-13 13:56:20|735104.2|734104.2|735054.3|734054.3|735104.2|734104.2|735038.9|734038.9|29
1639403790000|2021-12-13 13:56:30|735062.1|734062.1|735011.5|734011.5|735062.1|734062.1|734981.8|733981.8|26
1639403800000|2021-12-13 13:56:40|735007|734007|734999.1|733999.1|735009|734009|734967.7|733967.7|30
1639403810000|2021-12-13 13:56:50|735011.7|734011.7|735033.9|734033.9|735061|734061|735000.7|734000.7|27
1639403820000|2021-12-13 13:57:00|735027.9|734027.9|735079.5|734079.5|735090.5|734090.5|735027.9|734027.9|33
1639403830000|2021-12-13 13:57:10|735078.7|734078.7|735098.1|734098.1|735099.5|734099.5|735076.3|734076.3|25
1639403840000|2021-12-13 13:57:20|735096.6|734096.6|735100.7|734100.7|735102.9|734102.9|735095.9|734095.9|14
1639403850000|2021-12-13 13:57:30|735100.5|734100.5|735092.1|734092.1|735101.4|734101.4|735090.7|734090.7|15
1639403860000|2021-12-13 13:57:40|735094.6|734094.6|735085.7|734085.7|735114.5|734114.5|735068|734068|17
1639403870000|2021-12-13 13:57:50|735097.9|734097.9|735115.9|734115.9|735123.1|734123.1|735090.7|734090.7|24
1639403880000|2021-12-13 13:58:00|735117.4|734117.4|735096.9|734096.9|735127.4|734127.4|735096.2|734096.2|20
1639403890000|2021-12-13 13:58:10|735097.6|734097.6|735062|734062|735113.8|734113.8|735032.4|734032.4|30
1639403900000|2021-12-13 13:58:20|735055.4|734055.4|735042.2|734042.2|735055.4|734055.4|735026.2|734026.2|24
1639403910000|2021-12-13 13:58:30|735036.5|734036.5|735039.7|734039.7|735049.7|734049.7|735022.5|734022.5|31
1639403920000|2021-12-13 13:58:40|735039.5|734039.5|735040.1|734040.1|735044.3|734044.3|735034.2|734034.2|16
1639403930000|2021-12-13 13:58:50|735039.8|734039.8|735041.3|734041.3|735058.3|734058.3|735034.5|734034.5|22
1639403940000|2021-12-13 13:59:00|735041.8|734041.8|735041.9|734041.9|735045.7|734045.7|735039.1|734039.1|15
1639403950000|2021-12-13 13:59:10|735044.1|734044.1|735046.8|734046.8|735053.7|734053.7|735040.6|734040.6|14
1639403960000|2021-12-13 13:59:20|735045.7|734045.7|735048.4|734048.4|735051.4|734051.4|735038.6|734038.6|20
1639403970000|2021-12-13 13:59:30|735038.1|734038.1|735071.8|734071.8|735081.2|734081.2|735038.1|734038.1|26
1639403980000|2021-12-13 13:59:40|735067.5|734067.5|735066.5|734066.5|735073.1|734073.1|735063.2|734063.2|21
1639403990000|2021-12-13 13:59:50|735065.5|734065.5|735102.2|734102.2|735116.6|734116.6|735061.4|734061.4|29
1639404000000|2021-12-13 14:00:00|735089.7|734089.7|735107.6|734107.6|735139.3|734139.3|735085.4|734085.4|40
1639404010000|2021-12-13 14:00:10|735109.2|734109.2|735089.9|734089.9|735117|734117|735068.7|734068.7|31
1639404020000|2021-12-13 14:00:20|735111.7|734111.7|735109.1|734109.1|735111.7|734111.7|735079.3|734079.3|20
1639404030000|2021-12-13 14:00:30|735104.9|734104.9|735104.5|734104.5|735111.9|734111.9|735064.7|734064.7|27
1639404040000|2021-12-13 14:00:40|735103.4|734103.4|735102.4|734102.4|735116.7|734116.7|735076.3|734076.3|34
1639404050000|2021-12-13 14:00:50|735102|734102|735080.9|734080.9|735106.6|734106.6|735059.8|734059.8|20
1639404060000|2021-12-13 14:01:00|735080|734080|735034.5|734034.5|735080|734080|735028.6|734028.6|28
1639404070000|2021-12-13 14:01:10|735035.2|734035.2|735057.7|734057.7|735057.7|734057.7|735031.1|734031.1|20
1639404080000|2021-12-13 14:01:20|735053.6|734053.6|735019.9|734019.9|735053.6|734053.6|735007.3|734007.3|31
1639404090000|2021-12-13 14:01:30|735015|734015|734935.5|733935.5|735023|734023|734928.1|733928.1|25
1639404100000|2021-12-13 14:01:40|734921.6|733921.6|734938.9|733938.9|734938.9|733938.9|734896.4|733896.4|26
1639404110000|2021-12-13 14:01:50|734934.5|733934.5|734945.4|733945.4|734949.7|733949.7|734931.9|733931.9|35
1639404120000|2021-12-13 14:02:00|734954.7|733954.7|734909.9|733909.9|734954.7|733954.7|734906.1|733906.1|26
1639404130000|2021-12-13 14:02:10|734911|733911|734941|733941|734941|733941|734900.6|733900.6|26
1639404140000|2021-12-13 14:02:20|734939.1|733939.1|735056.6|734056.6|735093|734093|734935.9|733935.9|37
1639404150000|2021-12-13 14:02:30|735050|734050|735027.9|734027.9|735063.8|734063.8|735016.3|734016.3|29
1639404160000|2021-12-13 14:02:40|735037|734037|735027.5|734027.5|735044.4|734044.4|735008.9|734008.9|24
1639404170000|2021-12-13 14:02:50|735036.6|734036.6|735039.1|734039.1|735052|734052|735027.1|734027.1|26
1639404180000|2021-12-13 14:03:00|735048.3|734048.3|735058.1|734058.1|735092.1|734092.1|735044.8|734044.8|24
1639404190000|2021-12-13 14:03:10|735060.3|734060.3|735081.9|734081.9|735085.2|734085.2|735060.3|734060.3|30
1639404200000|2021-12-13 14:03:20|735082.3|734082.3|735082.1|734082.1|735090.3|734090.3|735029.4|734029.4|29
1639404210000|2021-12-13 14:03:30|735076.1|734076.1|735112.4|734112.4|735131.2|734131.2|735076.1|734076.1|24
1639404220000|2021-12-13 14:03:40|735113.6|734113.6|735068.5|734068.5|735127|734127|735062.9|734062.9|32
1639404230000|2021-12-13 14:03:50|735037.6|734037.6|735019.1|734019.1|735065.5|734065.5|735012.9|734012.9|27
1639404240000|2021-12-13 14:04:00|735015.4|734015.4|734977.4|733977.4|735029.5|734029.5|734967.3|733967.3|27
1639404250000|2021-12-13 14:04:10|734971.8|733971.8|734975.1|733975.1|734990.2|733990.2|734970.7|733970.7|29
1639404260000|2021-12-13 14:04:20|734976.6|733976.6|734980.8|733980.8|734980.9|733980.9|734967.2|733967.2|21
1639404270000|2021-12-13 14:04:30|734978.1|733978.1|734948.9|733948.9|734989.8|733989.8|734946.8|733946.8|22
1639404280000|2021-12-13 14:04:40|734956|733956|734942.7|733942.7|734956|733956|734941|733941|24
1639404290000|2021-12-13 14:04:50|734942.6|733942.6|734910.2|733910.2|734945.8|733945.8|734910.2|733910.2|26
1639404300000|2021-12-13 14:05:00|734905.1|733905.1|734978|733978|734978|733978|734901.9|733901.9|21
1639404310000|2021-12-13 14:05:10|734967.1|733967.1|734945.1|733945.1|734996|733996|734941.3|733941.3|31
1639404320000|2021-12-13 14:05:20|734944.7|733944.7|734934.6|733934.6|734944.7|733944.7|734904.8|733904.8|29
1639404330000|2021-12-13 14:05:30|734926|733926|734915.6|733915.6|734934.6|733934.6|734911.8|733911.8|21
1639404340000|2021-12-13 14:05:40|734916|733916|734936.9|733936.9|734938.8|733938.8|734904.5|733904.5|26
1639404350000|2021-12-13 14:05:50|734937.5|733937.5|734952|733952|734964.1|733964.1|734930.1|733930.1|31
1639404360000|2021-12-13 14:06:00|734954.4|733954.4|734971.4|733971.4|734980.2|733980.2|734954.4|733954.4|23
1639404370000|2021-12-13 14:06:10|734969.2|733969.2|734935.6|733935.6|734971.6|733971.6|734932.3|733932.3|20
1639404380000|2021-12-13 14:06:20|734949.6|733949.6|734967|733967|734982|733982|734949.6|733949.6|18
1639404390000|2021-12-13 14:06:30|734965.7|733965.7|734934.3|733934.3|734975|733975|734934.3|733934.3|27
1639404400000|2021-12-13 14:06:40|734932.5|733932.5|734853.9|733853.9|734933.5|733933.5|734853.6|733853.6|23
1639404410000|2021-12-13 14:06:50|734858.2|733858.2|734869|733869|734874.2|733874.2|734847.6|733847.6|21
1639404420000|2021-12-13 14:07:00|734871.4|733871.4|734896.7|733896.7|734909.4|733909.4|734871.4|733871.4|23
1639404430000|2021-12-13 14:07:10|734900.5|733900.5|734902.4|733902.4|734908.5|733908.5|734894.7|733894.7|18
1639404440000|2021-12-13 14:07:20|734903.8|733903.8|734927.1|733927.1|734941.2|733941.2|734902.7|733902.7|30
1639404450000|2021-12-13 14:07:30|734928.7|733928.7|734889.2|733889.2|734934.9|733934.9|734841.8|733841.8|25
1639404460000|2021-12-13 14:07:40|734880|733880|734932.8|733932.8|734932.8|733932.8|734861.7|733861.7|25
1639404470000|2021-12-13 14:07:50|734923.5|733923.5|734986.3|733986.3|734990.3|733990.3|734923.5|733923.5|26
1639404480000|2021-12-13 14:08:00|734985.9|733985.9|734797|733797|735007.8|734007.8|734774.5|733774.5|33
1639404490000|2021-12-13 14:08:10|734810.9|733810.9|734804.4|733804.4|734825.5|733825.5|734798.2|733798.2|29
1639404500000|2021-12-13 14:08:20|734752.3|733752.3|734755.7|733755.7|734774.6|733774.6|734752.3|733752.3|30
1639404510000|2021-12-13 14:08:30|734758.8|733758.8|734743.2|733743.2|734800.4|733800.4|734740.4|733740.4|17
1639404520000|2021-12-13 14:08:40|734744.4|733744.4|734747.4|733747.4|734770.2|733770.2|734741.6|733741.6|20
1639404530000|2021-12-13 14:08:50|734749.9|733749.9|734747.7|733747.7|734770.4|733770.4|734723.2|733723.2|29
1639404540000|2021-12-13 14:09:00|734745|733745|734772.8|733772.8|734777.5|733777.5|734730.2|733730.2|31
1639404550000|2021-12-13 14:09:10|734774|733774|734781.4|733781.4|734783.5|733783.5|734765.5|733765.5|19
1639404560000|2021-12-13 14:09:20|734763.9|733763.9|734742.6|733742.6|734763.9|733763.9|734733.4|733733.4|23
1639404570000|2021-12-13 14:09:30|734739.5|733739.5|734700.3|733700.3|734742.9|733742.9|734693.1|733693.1|30
1639404580000|2021-12-13 14:09:40|734695.4|733695.4|734746.2|733746.2|734746.2|733746.2|734687.8|733687.8|25
1639404590000|2021-12-13 14:09:50|734743.1|733743.1|734728.9|733728.9|734743.1|733743.1|734711.8|733711.8|20
1639404600000|2021-12-13 14:10:00|734714|733714|734717.4|733717.4|734775.2|733775.2|734697.2|733697.2|32
1639404610000|2021-12-13 14:10:10|734714.1|733714.1|734712.4|733712.4|734729.9|733729.9|734700.8|733700.8|21
1639404620000|2021-12-13 14:10:20|734699.6|733699.6|734692.1|733692.1|734745.8|733745.8|734692.1|733692.1|28
1639404630000|2021-12-13 14:10:30|734691.3|733691.3|734696.3|733696.3|734696.3|733696.3|734686.6|733686.6|26
1639404640000|2021-12-13 14:10:40|734696.7|733696.7|734695.7|733695.7|734705.2|733705.2|734688.3|733688.3|21
1639404650000|2021-12-13 14:10:50|734695.4|733695.4|734677.9|733677.9|734702.2|733702.2|734674.6|733674.6|15
1639404660000|2021-12-13 14:11:00|734674|733674|734623.5|733623.5|734678.9|733678.9|734598.4|733598.4|30
1639404670000|2021-12-13 14:11:10|734627.1|733627.1|734829.6|733829.6|734829.6|733829.6|734627|733627|27
1639404680000|2021-12-13 14:11:20|734823.3|733823.3|734826.5|733826.5|734844.6|733844.6|734816.9|733816.9|25
1639404690000|2021-12-13 14:11:30|734833.5|733833.5|734834.4|733834.4|734841|733841|734827.8|733827.8|17
1639404700000|2021-12-13 14:11:40|734839.1|733839.1|734830.2|733830.2|734839.1|733839.1|734829.4|733829.4|12
1639404710000|2021-12-13 14:11:50|734834.2|733834.2|734929.2|733929.2|734929.2|733929.2|734832.5|733832.5|21
1639404720000|2021-12-13 14:12:00|734933.3|733933.3|734978|733978|734978|733978|734920.9|733920.9|33
1639404730000|2021-12-13 14:12:10|734986.9|733986.9|735052.5|734052.5|735053.5|734053.5|734968|733968|34
1639404740000|2021-12-13 14:12:20|735044|734044|735072.7|734072.7|735098.1|734098.1|735044|734044|37
1639404750000|2021-12-13 14:12:30|735076.2|734076.2|735098.4|734098.4|735099.7|734099.7|735065.2|734065.2|23
1639404760000|2021-12-13 14:12:40|735096.9|734096.9|734977.4|733977.4|735096.9|734096.9|734964.7|733964.7|28
1639404770000|2021-12-13 14:12:50|734978.2|733978.2|734978.1|733978.1|735038.5|734038.5|734971.5|733971.5|24
1639404780000|2021-12-13 14:13:00|734972.9|733972.9|734944.8|733944.8|735033.5|734033.5|734937.5|733937.5|28
1639404790000|2021-12-13 14:13:10|734945.6|733945.6|734964|733964|734970.7|733970.7|734922.5|733922.5|24
1639404800000|2021-12-13 14:13:20|734963.6|733963.6|734964.8|733964.8|734976.4|733976.4|734962|733962|18
1639404810000|2021-12-13 14:13:30|735016.8|734016.8|734979.8|733979.8|735022.4|734022.4|734976.8|733976.8|29
1639404820000|2021-12-13 14:13:40|734978.8|733978.8|735040.3|734040.3|735040.3|734040.3|734978.8|733978.8|30
1639404830000|2021-12-13 14:13:50|735016.2|734016.2|734983.4|733983.4|735016.2|734016.2|734982.1|733982.1|28
1639404840000|2021-12-13 14:14:00|734986.4|733986.4|734976.2|733976.2|734986.4|733986.4|734938.7|733938.7|27
1639404850000|2021-12-13 14:14:10|734970.1|733970.1|734952.1|733952.1|734974.9|733974.9|734952.1|733952.1|25
1639404860000|2021-12-13 14:14:20|734959.9|733959.9|734952.7|733952.7|734979.9|733979.9|734930.4|733930.4|30
1639404870000|2021-12-13 14:14:30|734955.1|733955.1|734958.2|733958.2|734966|733966|734952.2|733952.2|25
1639404880000|2021-12-13 14:14:40|734950.7|733950.7|734944.9|733944.9|734957.4|733957.4|734944.9|733944.9|22
1639404890000|2021-12-13 14:14:50|734950|733950|734950|733950|734954.8|733954.8|734949.1|733949.1|22
1639404900000|2021-12-13 14:15:00|734951|733951|734986.4|733986.4|734997.1|733997.1|734951|733951|28
1639404910000|2021-12-13 14:15:10|734986.5|733986.5|734968|733968|734992.3|733992.3|734963.8|733963.8|24
1639404920000|2021-12-13 14:15:20|734960.1|733960.1|734861.3|733861.3|734963|733963|734845|733845|31
1639404930000|2021-12-13 14:15:30|734863.4|733863.4|734864.5|733864.5|734869.6|733869.6|734863.2|733863.2|18
1639404940000|2021-12-13 14:15:40|734863.9|733863.9|734818.8|733818.8|734863.9|733863.9|734802.8|733802.8|31
1639404950000|2021-12-13 14:15:50|734825.4|733825.4|734809.8|733809.8|734828.5|733828.5|734798|733798|29
1639404960000|2021-12-13 14:16:00|734808.2|733808.2|734811.3|733811.3|734812.7|733812.7|734799.8|733799.8|26
1639404970000|2021-12-13 14:16:10|734808.1|733808.1|734804.7|733804.7|734808.7|733808.7|734801.2|733801.2|16
1639404980000|2021-12-13 14:16:20|734797|733797|734805.9|733805.9|734814.7|733814.7|734797|733797|29
1639404990000|2021-12-13 14:16:30|734806.7|733806.7|734806.6|733806.6|734815.8|733815.8|734776.5|733776.5|28
1639405000000|2021-12-13 14:16:40|734810.2|733810.2|734783.1|733783.1|734815.1|733815.1|734779.8|733779.8|30
1639405010000|2021-12-13 14:16:50|734789|733789|734789.4|733789.4|734794.5|733794.5|734780.9|733780.9|29
1639405020000|2021-12-13 14:17:00|734788|733788|734672.5|733672.5|734817.8|733817.8|734669.6|733669.6|28
1639405030000|2021-12-13 14:17:10|734667|733667|734731.6|733731.6|734768.1|733768.1|734667|733667|38
1639405040000|2021-12-13 14:17:20|734716.9|733716.9|734694|733694|734726.2|733726.2|734692.6|733692.6|27
1639405050000|2021-12-13 14:17:30|734693.4|733693.4|734684.9|733684.9|734706.5|733706.5|734684.9|733684.9|17
1639405060000|2021-12-13 14:17:40|734684.2|733684.2|734725.2|733725.2|734727.6|733727.6|734682.8|733682.8|25
1639405070000|2021-12-13 14:17:50|734724.8|733724.8|734719.7|733719.7|734728|733728|734702.9|733702.9|26
1639405080000|2021-12-13 14:18:00|734708.6|733708.6|734692.2|733692.2|734716.5|733716.5|734672.8|733672.8|23
1639405090000|2021-12-13 14:18:10|734692|733692|734688.9|733688.9|734695.9|733695.9|734688.7|733688.7|21
1639405100000|2021-12-13 14:18:20|734689.5|733689.5|734709.9|733709.9|734709.9|733709.9|734688.9|733688.9|24
1639405110000|2021-12-13 14:18:30|734706.9|733706.9|734840.6|733840.6|734845.5|733845.5|734706.9|733706.9|34
1639405120000|2021-12-13 14:18:40|734850.1|733850.1|734823.6|733823.6|734850.1|733850.1|734817.4|733817.4|25
1639405130000|2021-12-13 14:18:50|734840|733840|734847.4|733847.4|734852.8|733852.8|734833.5|733833.5|25
1639405140000|2021-12-13 14:19:00|734847.3|733847.3|734840.5|733840.5|734847.3|733847.3|734836.7|733836.7|25
1639405150000|2021-12-13 14:19:10|734841.8|733841.8|734784|733784|734861.3|733861.3|734742.6|733742.6|34
1639405160000|2021-12-13 14:19:20|734783.5|733783.5|734804.2|733804.2|734814.9|733814.9|734769.9|733769.9|30
1639405170000|2021-12-13 14:19:30|734804.6|733804.6|734800.1|733800.1|734810.2|733810.2|734794.9|733794.9|36
1639405180000|2021-12-13 14:19:40|734795.5|733795.5|734782.5|733782.5|734801.6|733801.6|734776.4|733776.4|28
1639405190000|2021-12-13 14:19:50|734784|733784|734782.8|733782.8|734810.7|733810.7|734770.5|733770.5|29
1639405200000|2021-12-13 14:20:00|734779|733779|734784.9|733784.9|734795.6|733795.6|734754.2|733754.2|32
1639405210000|2021-12-13 14:20:10|734783.5|733783.5|734783.3|733783.3|734789.6|733789.6|734782.8|733782.8|24
1639405220000|2021-12-13 14:20:20|734782.2|733782.2|734764.1|733764.1|734786.2|733786.2|734749.4|733749.4|21
1639405230000|2021-12-13 14:20:30|734772.3|733772.3|734733.1|733733.1|734772.9|733772.9|734725|733725|22
1639405240000|2021-12-13 14:20:40|734707.4|733707.4|734712.4|733712.4|734738.2|733738.2|734694.5|733694.5|29
1639405250000|2021-12-13 14:20:50|734712.6|733712.6|734720|733720|734749.4|733749.4|734710.3|733710.3|26
1639405260000|2021-12-13 14:21:00|734719.7|733719.7|734721.9|733721.9|734735.1|733735.1|734708.2|733708.2|29
1639405270000|2021-12-13 14:21:10|734723.3|733723.3|734728.4|733728.4|735215.1|733728.4|734714.8|733204.6|22
1639405280000|2021-12-13 14:21:20|734727.3|733727.3|734753|733753|734765.5|733765.5|734719.9|733719.9|24
1639405290000|2021-12-13 14:21:30|734750.9|733750.9|734774.8|733774.8|734780.3|733780.3|734749.9|733749.9|24
1639405300000|2021-12-13 14:21:40|734769.4|733769.4|734768.2|733768.2|734775|733775|734766.5|733766.5|23
1639405310000|2021-12-13 14:21:50|734767.8|733767.8|734766.4|733766.4|734777.7|733777.7|734763.6|733763.6|14
1639405320000|2021-12-13 14:22:00|734761.7|733761.7|734765.7|733765.7|734767.5|733767.5|734759.5|733759.5|15
1639405330000|2021-12-13 14:22:10|734766.4|733766.4|734775.4|733775.4|734780.3|733780.3|734763.3|733763.3|27
1639405340000|2021-12-13 14:22:20|734773.9|733773.9|734773.5|733773.5|734774.3|733774.3|734771.1|733771.1|14
1639405350000|2021-12-13 14:22:30|734769.8|733769.8|734776.4|733776.4|734780.7|733780.7|734765.2|733765.2|27
1639405360000|2021-12-13 14:22:40|734769.3|733769.3|734770.6|733770.6|734779.7|733779.7|734767.3|733767.3|18
1639405370000|2021-12-13 14:22:50|734770.9|733770.9|734874|733874|734885.5|733885.5|734770.6|733770.6|31
1639405380000|2021-12-13 14:23:00|734868.1|733868.1|734858.4|733858.4|734893.8|733893.8|734858.4|733858.4|28
1639405390000|2021-12-13 14:23:10|734861.8|733861.8|734969.3|733969.3|734981.8|733981.8|734859|733859|31
1639405400000|2021-12-13 14:23:20|734968|733968|734929.7|733929.7|734977.1|733977.1|734914.3|733914.3|25
1639405410000|2021-12-13 14:23:30|734926.4|733926.4|734924.7|733924.7|734939.5|733939.5|734918.2|733918.2|26
1639405420000|2021-12-13 14:23:40|734921|733921|734919.6|733919.6|734930.4|733930.4|734909.9|733909.9|25
1639405430000|2021-12-13 14:23:50|734923.7|733923.7|734922.7|733922.7|734932.8|733932.8|734918.8|733918.8|16
1639405440000|2021-12-13 14:24:00|734921.3|733921.3|734941.3|733941.3|734946.1|733946.1|734920.8|733920.8|16
1639405450000|2021-12-13 14:24:10|734938.2|733938.2|734942.3|733942.3|734946.6|733946.6|734934.4|733934.4|18
1639405460000|2021-12-13 14:24:20|734939.5|733939.5|734938.8|733938.8|734950|733950|734938.8|733938.8|11
1639405470000|2021-12-13 14:24:30|734938.4|733938.4|734932.8|733932.8|734938.4|733938.4|734932.8|733932.8|10
1639405480000|2021-12-13 14:24:40|734933.9|733933.9|735090.3|734090.3|735114.7|734114.7|734933.9|733933.9|27
1639405490000|2021-12-13 14:24:50|735074.9|734074.9|735051.4|734051.4|735120.4|734120.4|735051.4|734051.4|29
1639405500000|2021-12-13 14:25:00|735045.2|734045.2|735143.6|734143.6|735143.6|734143.6|735044.2|734044.2|33
1639405510000|2021-12-13 14:25:10|735138|734138|735145.3|734145.3|735154.4|734154.4|735120.6|734120.6|27
1639405520000|2021-12-13 14:25:20|735084.9|734084.9|735083.7|734083.7|735094.9|734094.9|735074.5|734074.5|27
1639405530000|2021-12-13 14:25:30|735078.9|734078.9|735088.3|734088.3|735093.5|734093.5|735075.8|734075.8|15
1639405540000|2021-12-13 14:25:40|735097.5|734097.5|735085|734085|735097.5|734097.5|735085|734085|17
1639405550000|2021-12-13 14:25:50|735088.5|734088.5|735152.6|734152.6|735175.5|734175.5|735082.4|734082.4|20
1639405560000|2021-12-13 14:26:00|735152.1|734152.1|735154|734154|735160|734160|735150.5|734150.5|13
1639405570000|2021-12-13 14:26:10|735157.8|734157.8|735156|734156|735157.8|734157.8|735127.4|734127.4|22
1639405580000|2021-12-13 14:26:20|735131.2|734131.2|735134.8|734134.8|735141.4|734141.4|735086.7|734086.7|22
1639405590000|2021-12-13 14:26:30|735142.9|734142.9|735103.1|734103.1|735142.9|734142.9|735087.2|734087.2|27
1639405600000|2021-12-13 14:26:40|735104.3|734104.3|735089.9|734089.9|735141.3|734141.3|735074.8|734074.8|29
1639405610000|2021-12-13 14:26:50|735077.8|734077.8|735067.7|734067.7|735103.7|734103.7|735055.7|734055.7|38
1639405620000|2021-12-13 14:27:00|735067.9|734067.9|735057.6|734057.6|735072.4|734072.4|735046.5|734046.5|28
1639405630000|2021-12-13 14:27:10|735059.4|734059.4|734985|733985|735059.4|734059.4|734974.5|733974.5|29
1639405640000|2021-12-13 14:27:20|734981.4|733981.4|734966.3|733966.3|734981.4|733981.4|734931.6|733931.6|34
1639405650000|2021-12-13 14:27:30|735003.7|734003.7|734992.4|733992.4|735012.7|734012.7|734959.9|733959.9|34
1639405660000|2021-12-13 14:27:40|735008.8|734008.8|735020.3|734020.3|735528.6|734032.5|735002.1|733507.5|31
1639405670000|2021-12-13 14:27:50|735019.1|734019.1|735013.4|734013.4|735019.2|734019.2|734960.2|733960.2|30
1639405680000|2021-12-13 14:28:00|735003.1|734003.1|735008.2|734008.2|735036.9|734036.9|735001.1|734001.1|34
1639405690000|2021-12-13 14:28:10|735016.7|734016.7|735017.9|734017.9|735066.5|734066.5|735010.4|734010.4|33
1639405700000|2021-12-13 14:28:20|735016.5|734016.5|735022.4|734022.4|735514.5|734026.9|734993.4|733509.4|28
1639405710000|2021-12-13 14:28:30|735015.7|734015.7|735547.8|733547.8|735611.7|734096.7|734991.2|733547.8|29
1639405720000|2021-12-13 14:28:40|735581.6|733581.6|735140.2|734140.2|735631.5|734169.8|735128|733575|30
1639405730000|2021-12-13 14:28:50|735150.6|734150.6|735080.6|734080.6|735632.5|734150.6|735077.3|733620|28
1639405740000|2021-12-13 14:29:00|735085.7|734085.7|735040.5|734040.5|735092.1|734092.1|735030.1|734030.1|36
1639405750000|2021-12-13 14:29:10|735041.6|734041.6|735018.1|734018.1|735067.5|734067.5|735018.1|734018.1|36
1639405760000|2021-12-13 14:29:20|735040.4|734040.4|735038.8|734038.8|735046.6|734046.6|735035.2|734035.2|25
1639405770000|2021-12-13 14:29:30|735038.2|734038.2|734988.8|733988.8|735043.6|734043.6|734977.5|733977.5|34
1639405780000|2021-12-13 14:29:40|734986.7|733986.7|734976|733976|734996.8|733996.8|734966.9|733966.9|33
1639405790000|2021-12-13 14:29:50|734978.3|733978.3|734970.8|733970.8|734986.7|733986.7|734968.2|733968.2|35
1639405800000|2021-12-13 14:30:00|734965.8|733965.8|734839.9|733839.9|734970.8|733970.8|734839.3|733839.3|39
1639405810000|2021-12-13 14:30:10|734827.5|733827.5|734790.1|733790.1|734850|733850|734787|733787|40
1639405820000|2021-12-13 14:30:20|734790.7|733790.7|734706.8|733706.8|734797.8|733797.8|734677.4|733677.4|39
1639405830000|2021-12-13 14:30:30|734701.7|733701.7|734769.2|733769.2|734769.2|733769.2|734686.5|733686.5|40
1639405840000|2021-12-13 14:30:40|734771.3|733771.3|734755.5|733755.5|734773.4|733773.4|734746.3|733746.3|37
1639405850000|2021-12-13 14:30:50|734755|733755|734736.4|733736.4|734767.1|733767.1|734731.2|733731.2|33
1639405860000|2021-12-13 14:31:00|734737.5|733737.5|734824.8|733824.8|734824.8|733824.8|734708.7|733708.7|38
1639405870000|2021-12-13 14:31:10|734821|733821|734838.5|733838.5|734911.7|733911.7|734821|733821|38
1639405880000|2021-12-13 14:31:20|734841|733841|734854.2|733854.2|734854.2|733854.2|734814.2|733814.2|32
1639405890000|2021-12-13 14:31:30|734844.7|733844.7|734865.8|733865.8|734870.2|733870.2|734819|733819|35
1639405900000|2021-12-13 14:31:40|734859.6|733859.6|734850.4|733850.4|734866.1|733866.1|734821.3|733821.3|39
1639405910000|2021-12-13 14:31:50|734849.1|733849.1|734844.2|733844.2|734849.1|733849.1|734830.2|733830.2|34
1639405920000|2021-12-13 14:32:00|734839.6|733839.6|734848.3|733848.3|734848.3|733848.3|734808.3|733808.3|28
1639405930000|2021-12-13 14:32:10|734840.1|733840.1|734914.1|733914.1|734918.1|733918.1|734839.4|733839.4|34
1639405940000|2021-12-13 14:32:20|734918|733918|734925.4|733925.4|734938.5|733938.5|734904.8|733904.8|33
1639405950000|2021-12-13 14:32:30|734929.1|733929.1|734952.5|733952.5|734977.1|733977.1|734922.8|733922.8|35
1639405960000|2021-12-13 14:32:40|734952.4|733952.4|734953.9|733953.9|734959.4|733959.4|734947.3|733947.3|33
1639405970000|2021-12-13 14:32:50|734955|733955|735110.9|734110.9|735133.5|734133.5|734943.7|733943.7|39
1639405980000|2021-12-13 14:33:00|735091.3|734091.3|735052.4|734052.4|735095.8|734095.8|735049.2|734049.2|36
1639405990000|2021-12-13 14:33:10|735053.7|734053.7|735041|734041|735056.7|734056.7|735041|734041|35
1639406000000|2021-12-13 14:33:20|735043|734043|735102.5|734102.5|735102.5|734102.5|735043|734043|37
1639406010000|2021-12-13 14:33:30|735093.7|734093.7|735094.1|734094.1|735100.9|734100.9|735075.8|734075.8|35
1639406020000|2021-12-13 14:33:40|735095.8|734095.8|735169.2|734169.2|735186|734186|735092.6|734092.6|36
1639406030000|2021-12-13 14:33:50|735180.9|734180.9|735291.8|734291.8|735299.4|734299.4|735180|734180|30
1639406040000|2021-12-13 14:34:00|735290.2|734290.2|735258.6|734258.6|735290.2|734290.2|735245.2|734245.2|36
1639406050000|2021-12-13 14:34:10|735255.3|734255.3|735245.9|734245.9|735278|734278|735224.5|734224.5|35
1639406060000|2021-12-13 14:34:20|735234.9|734234.9|735317|734317|735322.3|734322.3|735234.9|734234.9|34
1639406070000|2021-12-13 14:34:30|735320.2|734320.2|735379|734379|735388.6|734388.6|735317.2|734317.2|35
1639406080000|2021-12-13 14:34:40|735362.7|734362.7|735495.3|734495.3|735495.3|734495.3|735349|734349|33
1639406090000|2021-12-13 14:34:50|735493.5|734493.5|735513.9|734513.9|735527.5|734527.5|735493.5|734493.5|27
1639406100000|2021-12-13 14:35:00|735511.5|734511.5|735470.6|734470.6|735519.9|734519.9|735448|734448|37
1639406110000|2021-12-13 14:35:10|735471.9|734471.9|735509.6|734509.6|735533.7|734533.7|735465.2|734465.2|31
1639406120000|2021-12-13 14:35:20|735511.7|734511.7|735369.5|734369.5|735512.5|734512.5|735343.2|734343.2|36
1639406130000|2021-12-13 14:35:30|735370.3|734370.3|735389.9|734389.9|735408.7|734408.7|735368|734368|33
1639406140000|2021-12-13 14:35:40|735387|734387|735426.1|734426.1|735428.6|734428.6|735387|734387|30
1639406150000|2021-12-13 14:35:50|735421.4|734421.4|735330.6|734330.6|735424.5|734424.5|735305.9|734305.9|35
1639406160000|2021-12-13 14:36:00|735331.3|734331.3|735376.1|734376.1|735376.1|734376.1|735308.5|734308.5|33
1639406170000|2021-12-13 14:36:10|735371.6|734371.6|735468|734468|735472.6|734472.6|735371.6|734371.6|36
1639406180000|2021-12-13 14:36:20|735459.6|734459.6|735448.8|734448.8|735466|734466|735401.9|734401.9|34
1639406190000|2021-12-13 14:36:30|735456.5|734456.5|735430.3|734430.3|735456.5|734456.5|735410.6|734410.6|32
1639406200000|2021-12-13 14:36:40|735429|734429|735429|734429|735440.9|734440.9|735417.2|734417.2|32
1639406210000|2021-12-13 14:36:50|735426.7|734426.7|735423.4|734423.4|735434.4|734434.4|735423.4|734423.4|25
1639406220000|2021-12-13 14:37:00|735436.7|734436.7|735376.5|734376.5|735436.7|734436.7|735369|734369|28
1639406230000|2021-12-13 14:37:10|735382.7|734382.7|735377.1|734377.1|735389.6|734389.6|735364.8|734364.8|26
1639406240000|2021-12-13 14:37:20|735372.1|734372.1|735403.7|734403.7|735422.6|734422.6|735372.1|734372.1|34
1639406250000|2021-12-13 14:37:30|735402.8|734402.8|735482.2|734482.2|735482.2|734482.2|735399.6|734399.6|38
1639406260000|2021-12-13 14:37:40|735478.5|734478.5|735401.8|734401.8|735486.5|734486.5|735401.8|734401.8|36
1639406270000|2021-12-13 14:37:50|735403|734403|735364.6|734364.6|735407.1|734407.1|735348.3|734348.3|33
1639406280000|2021-12-13 14:38:00|735363.5|734363.5|735365|734365|735368.6|734368.6|735356.4|734356.4|22
1639406290000|2021-12-13 14:38:10|735365.6|734365.6|735389|734389|735389|734389|735358.2|734358.2|28
1639406300000|2021-12-13 14:38:20|735421.7|734421.7|735433.8|734433.8|735456.7|734456.7|735421.7|734421.7|31
1639406310000|2021-12-13 14:38:30|735422.9|734422.9|735406.9|734406.9|735440|734440|735405.3|734405.3|36
1639406320000|2021-12-13 14:38:40|735407.8|734407.8|735418.6|734418.6|735418.6|734418.6|735405.2|734405.2|29
1639406330000|2021-12-13 14:38:50|735425|734425|735458.4|734458.4|735458.4|734458.4|735410.4|734410.4|33
1639406340000|2021-12-13 14:39:00|735459.7|734459.7|735446.8|734446.8|735466.5|734466.5|735421.2|734421.2|37
1639406350000|2021-12-13 14:39:10|735445.5|734445.5|735486.2|734486.2|735495.9|734495.9|735443|734443|38
1639406360000|2021-12-13 14:39:20|735483.7|734483.7|735473.8|734473.8|735483.7|734483.7|735462.4|734462.4|28
1639406370000|2021-12-13 14:39:30|735473.9|734473.9|735463.2|734463.2|735485.5|734485.5|735457.4|734457.4|29
1639406380000|2021-12-13 14:39:40|735464.3|734464.3|735484|734484|735486.2|734486.2|735464.3|734464.3|24
1639406390000|2021-12-13 14:39:50|735479.2|734479.2|735479|734479|735484.1|734484.1|735470.1|734470.1|17
1639406400000|2021-12-13 14:40:00|735480.6|734480.6|735472.8|734472.8|735501.5|734501.5|735467.9|734467.9|33
1639406410000|2021-12-13 14:40:10|735473.4|734473.4|735457.6|734457.6|735482.6|734482.6|735455.1|734455.1|37
1639406420000|2021-12-13 14:40:20|735457.9|734457.9|735361.2|734361.2|735460|734460|735349.6|734349.6|40
1639406430000|2021-12-13 14:40:30|735379.6|734379.6|735335.2|734335.2|735379.6|734379.6|735317.8|734317.8|39
1639406440000|2021-12-13 14:40:40|735318.9|734318.9|735317.8|734317.8|735325.9|734325.9|735289.4|734289.4|35
1639406450000|2021-12-13 14:40:50|735310|734310|735292.8|734292.8|735314.4|734314.4|735270.3|734270.3|32
1639406460000|2021-12-13 14:41:00|735297|734297|735314.8|734314.8|735324.2|734324.2|735297|734297|37
1639406470000|2021-12-13 14:41:10|735310.2|734310.2|735324.5|734324.5|735336.6|734336.6|735309.9|734309.9|34
1639406480000|2021-12-13 14:41:20|735325.2|734325.2|735266.4|734266.4|735325.2|734325.2|735238.7|734238.7|33
1639406490000|2021-12-13 14:41:30|735266.3|734266.3|735259.1|734259.1|735269.9|734269.9|735241.5|734241.5|35
1639406500000|2021-12-13 14:41:40|735252.6|734252.6|735260.7|734260.7|735270.6|734270.6|735252.6|734252.6|25
1639406510000|2021-12-13 14:41:50|735260.5|734260.5|735260.5|734260.5|735260.6|734260.6|735236.8|734236.8|24
1639406520000|2021-12-13 14:42:00|735260.6|734260.6|735238.1|734238.1|735260.6|734260.6|735234.9|734234.9|27
1639406530000|2021-12-13 14:42:10|735239.3|734239.3|735247.9|734247.9|735247.9|734247.9|735234.3|734234.3|24
1639406540000|2021-12-13 14:42:20|735253.3|734253.3|735436.2|734436.2|735445.8|734445.8|735248|734248|31
1639406550000|2021-12-13 14:42:30|735432.5|734432.5|735511|734511|735528.1|734528.1|735420.9|734420.9|31
1639406560000|2021-12-13 14:42:40|735508.6|734508.6|735747.5|734747.5|736230.9|734755.2|735504.8|734151.6|39
1639406570000|2021-12-13 14:42:50|735729.8|734729.8|735779.5|734779.5|735793.8|734793.8|735638.4|734638.4|40
1639406580000|2021-12-13 14:43:00|735777.1|734777.1|735679|734679|735784.7|734784.7|735639.6|734639.6|38
1639406590000|2021-12-13 14:43:10|735679.7|734679.7|735706.4|734706.4|735723.9|734723.9|735640.1|734640.1|36
1639406600000|2021-12-13 14:43:20|735707.8|734707.8|735688.8|734688.8|735716.6|734716.6|735667|734667|34
1639406610000|2021-12-13 14:43:30|735685.7|734685.7|735673.4|734673.4|735687.2|734687.2|735639|734639|37
1639406620000|2021-12-13 14:43:40|735673|734673|735705.2|734705.2|735722.6|734722.6|735670.8|734670.8|34
1639406630000|2021-12-13 14:43:50|735707|734707|735687|734687|735707|734707|735659.4|734659.4|31
1639406640000|2021-12-13 14:44:00|735687.9|734687.9|735752.6|734752.6|736225.7|734759|735678.2|734210.2|36
1639406650000|2021-12-13 14:44:10|735753.1|734753.1|735756.8|734756.8|735781.2|734781.2|735752.4|734752.4|35
1639406660000|2021-12-13 14:44:20|735755.3|734755.3|735867.4|734867.4|735867.4|734867.4|735754.1|734754.1|31
1639406670000|2021-12-13 14:44:30|735839.9|734839.9|735900.6|734900.6|735931.4|734931.4|735839.9|734839.9|36
1639406680000|2021-12-13 14:44:40|735904.3|734904.3|735949.5|734949.5|736410|734961.6|735844.9|734401.4|34
1639406690000|2021-12-13 14:44:50|735942.4|734942.4|735854.3|734854.3|735966|734966|735849.8|734849.8|37
1639406700000|2021-12-13 14:45:00|735912.9|734912.9|736250.9|735250.9|736793.8|735250.9|735912.9|734607.9|40
1639406710000|2021-12-13 14:45:10|736244.3|735244.3|736187.7|735187.7|736763.1|735282.2|736179.1|734753|39
1639406720000|2021-12-13 14:45:20|736197.8|735197.8|736122.5|735122.5|736201.1|735201.1|736115.7|735115.7|38
1639406730000|2021-12-13 14:45:30|736131.2|735131.2|736108.2|735108.2|736140.4|735140.4|736086.7|735086.7|39
1639406740000|2021-12-13 14:45:40|736116.4|735116.4|736074.4|735074.4|736134.2|735134.2|736074.4|735074.4|32
1639406750000|2021-12-13 14:45:50|736069.7|735069.7|736059.8|735059.8|736080|735080|736033.3|735033.3|37
1639406760000|2021-12-13 14:46:00|736055.7|735055.7|736046.5|735046.5|736457.2|735061.7|735938.2|734454.4|37
1639406770000|2021-12-13 14:46:10|736060.3|735060.3|736022.6|735022.6|736602.9|735136.9|736022.6|734570|37
1639406780000|2021-12-13 14:46:20|736043.4|735043.4|736591.7|734591.7|736597.7|735106.1|736038.7|734548.9|39
1639406790000|2021-12-13 14:46:30|736122.4|735122.4|736154.6|735154.6|736640.2|735154.6|736099.8|734626.9|38
1639406800000|2021-12-13 14:46:40|736154.9|735154.9|736631.9|734631.9|736685.1|735210.5|736154.1|734623.8|37
1639406810000|2021-12-13 14:46:50|736631.8|734631.8|736079.7|735079.7|736631.8|735127.7|736056.7|734553.6|34
1639406820000|2021-12-13 14:47:00|736089|735089|736087.2|735087.2|736120.2|735120.2|736067.3|735067.3|33
1639406830000|2021-12-13 14:47:10|736130.6|735130.6|736177.7|735177.7|736177.7|735177.7|736118.4|735118.4|39
1639406840000|2021-12-13 14:47:20|736173|735173|736186|735186|736196.9|735196.9|736163.3|735163.3|31
1639406850000|2021-12-13 14:47:30|736183.7|735183.7|736138|735138|736206.2|735206.2|736113|735113|37
1639406860000|2021-12-13 14:47:40|736145.3|735145.3|736133.5|735133.5|736168|735168|736109|735109|31
1639406870000|2021-12-13 14:47:50|736125.5|735125.5|736163.5|735163.5|736637.4|735187.4|736111.6|734637.4|38
1639406880000|2021-12-13 14:48:00|736172.5|735172.5|736122.9|735122.9|736177|735177|736117.6|735117.6|35
1639406890000|2021-12-13 14:48:10|736119.8|735119.8|736058.5|735058.5|736119.8|735119.8|736048.4|735048.4|21
1639406900000|2021-12-13 14:48:20|736054|735054|736044.3|735044.3|736578.4|735097|736042.4|734566.3|30
1639406910000|2021-12-13 14:48:30|736044.2|735044.2|735988.5|734988.5|736044.2|735044.2|735974.7|734974.7|31
1639406920000|2021-12-13 14:48:40|735988.2|734988.2|736030.7|735030.7|736063.7|735063.7|735986.3|734986.3|35
1639406930000|2021-12-13 14:48:50|736031|735031|735996.1|734996.1|736031|735031|735964|734964|34
1639406940000|2021-12-13 14:49:00|735993|734993|736088.2|735088.2|736097.4|735097.4|735993|734993|31
1639406950000|2021-12-13 14:49:10|736090.1|735090.1|736149.1|735149.1|736633.3|735156|736090.1|734631.1|30
1639406960000|2021-12-13 14:49:20|736147.9|735147.9|736097.3|735097.3|736169|735169|736094|735094|34
1639406970000|2021-12-13 14:49:30|736090.7|735090.7|736060.1|735060.1|736101.1|735101.1|736060.1|735060.1|22
1639406980000|2021-12-13 14:49:40|736057.5|735057.5|736148.9|735148.9|736148.9|735148.9|736047.9|735047.9|26
1639406990000|2021-12-13 14:49:50|736134.6|735134.6|736146.5|735146.5|736167.6|735167.6|736130.1|735130.1|23
1639407000000|2021-12-13 14:50:00|736151.4|735151.4|736354.3|735354.3|736368.3|735368.3|736151.4|735151.4|37
1639407010000|2021-12-13 14:50:10|736350.2|735350.2|736281.8|735281.8|736352.3|735352.3|736273.6|735273.6|37
1639407020000|2021-12-13 14:50:20|736276.8|735276.8|736124.6|735124.6|736295.6|735295.6|736124.6|735124.6|34
1639407030000|2021-12-13 14:50:30|736134|735134|736069.4|735069.4|736134.4|735134.4|736064.4|735064.4|27
1639407040000|2021-12-13 14:50:40|736070.2|735070.2|736035.3|735035.3|736070.4|735070.4|735993.2|734993.2|31
1639407050000|2021-12-13 14:50:50|736054.5|735054.5|735970.8|734970.8|736056|735056|735937.2|734937.2|37
1639407060000|2021-12-13 14:51:00|735968.1|734968.1|735951.3|734951.3|735971.5|734971.5|735939.4|734939.4|35
1639407070000|2021-12-13 14:51:10|735923.7|734923.7|735917.1|734917.1|735980.4|734980.4|735905.3|734905.3|34
1639407080000|2021-12-13 14:51:20|735929.3|734929.3|735970.9|734970.9|735982|734982|735907.8|734907.8|31
1639407090000|2021-12-13 14:51:30|735964.2|734964.2|735894.3|734894.3|735964.2|734964.2|735867.6|734867.6|34
1639407100000|2021-12-13 14:51:40|735889.3|734889.3|735853.8|734853.8|735957.8|734957.8|735808.6|734808.6|35
1639407110000|2021-12-13 14:51:50|735842.3|734842.3|735872.3|734872.3|735911.3|734911.3|735842.3|734842.3|35
1639407120000|2021-12-13 14:52:00|735872.2|734872.2|735823.2|734823.2|735884.7|734884.7|735733.4|734733.4|33
1639407130000|2021-12-13 14:52:10|735821.8|734821.8|735778.4|734778.4|735824.2|734824.2|735777.8|734777.8|38
1639407140000|2021-12-13 14:52:20|735778.9|734778.9|735781.4|734781.4|735789.7|734789.7|735776.4|734776.4|28
1639407150000|2021-12-13 14:52:30|735777.4|734777.4|735825.7|734825.7|735830.9|734830.9|735761.1|734761.1|32
1639407160000|2021-12-13 14:52:40|735831.6|734831.6|735819.6|734819.6|735836.8|734836.8|735816.2|734816.2|39
1639407170000|2021-12-13 14:52:50|735821.6|734821.6|735783.4|734783.4|735824.7|734824.7|735731.5|734731.5|35
1639407180000|2021-12-13 14:53:00|735781|734781|735837.9|734837.9|735837.9|734837.9|735766.5|734766.5|36
1639407190000|2021-12-13 14:53:10|735845.7|734845.7|735805.9|734805.9|736307.3|734849.3|735732.7|734303.1|38
1639407200000|2021-12-13 14:53:20|735816.2|734816.2|735834.9|734834.9|736339.5|734849.5|735813.8|734297.7|36
1639407210000|2021-12-13 14:53:30|735826.9|734826.9|735739.2|734739.2|735861|734861|735721.2|734721.2|33
1639407220000|2021-12-13 14:53:40|735737.2|734737.2|735737.1|734737.1|735742.7|734742.7|735733.4|734733.4|27
1639407230000|2021-12-13 14:53:50|735737.5|734737.5|735874.3|734874.3|735878.4|734878.4|735737.5|734737.5|37
1639407240000|2021-12-13 14:54:00|735878.5|734878.5|735714.7|734714.7|735883.1|734883.1|735714.7|734714.7|36
1639407250000|2021-12-13 14:54:10|735715.2|734715.2|735757.2|734757.2|735761|734761|735715.2|734715.2|31
1639407260000|2021-12-13 14:54:20|735760.9|734760.9|735724.8|734724.8|735763.2|734763.2|735722.1|734722.1|36
1639407270000|2021-12-13 14:54:30|735725.4|734725.4|735735.2|734735.2|735761.8|734761.8|735720.4|734720.4|36
1639407280000|2021-12-13 14:54:40|735744.4|734744.4|735751.3|734751.3|735751.3|734751.3|735698.2|734698.2|34
1639407290000|2021-12-13 14:54:50|735752.8|734752.8|735726.4|734726.4|735763|734763|735716.6|734716.6|34
1639407300000|2021-12-13 14:55:00|735731|734731|735758.3|734758.3|735758.3|734758.3|735712.4|734712.4|37
1639407310000|2021-12-13 14:55:10|735760.7|734760.7|735785.3|734785.3|735785.3|734785.3|735707.8|734707.8|39
1639407320000|2021-12-13 14:55:20|735774.3|734774.3|735712|734712|735788.2|734788.2|735688|734688|30
1639407330000|2021-12-13 14:55:30|735688|734688|735685.6|734685.6|735702.2|734702.2|735684.6|734684.6|38
1639407340000|2021-12-13 14:55:40|735690.5|734690.5|735653.5|734653.5|735715.9|734715.9|735623.8|734623.8|38
1639407350000|2021-12-13 14:55:50|735646.7|734646.7|735607.5|734607.5|735668.3|734668.3|735602.9|734602.9|35
1639407360000|2021-12-13 14:56:00|735611.4|734611.4|735606|734606|735630.7|734630.7|735565.7|734565.7|30
1639407370000|2021-12-13 14:56:10|735603.4|734603.4|735439.1|734439.1|735633.1|734633.1|735439.1|734439.1|38
1639407380000|2021-12-13 14:56:20|735452.3|734452.3|735444.4|734444.4|735456|734456|735401.8|734401.8|40
1639407390000|2021-12-13 14:56:30|735442.2|734442.2|735414|734414|735445.1|734445.1|735414|734414|38
1639407400000|2021-12-13 14:56:40|735412.4|734412.4|735407.9|734407.9|735423.5|734423.5|735402.6|734402.6|31
1639407410000|2021-12-13 14:56:50|735405.5|734405.5|735400.7|734400.7|735415.5|734415.5|735379.9|734379.9|30
1639407420000|2021-12-13 14:57:00|735397.3|734397.3|735410.8|734410.8|735424.4|734424.4|735385.4|734385.4|38
1639407430000|2021-12-13 14:57:10|735412|734412|735398.5|734398.5|735421.6|734421.6|735388|734388|28
1639407440000|2021-12-13 14:57:20|735398.6|734398.6|735392.7|734392.7|735407.6|734407.6|735390.4|734390.4|25
1639407450000|2021-12-13 14:57:30|735395.4|734395.4|735499.5|734499.5|735521.6|734521.6|735388.1|734388.1|34
1639407460000|2021-12-13 14:57:40|735505.8|734505.8|735484.3|734484.3|735519.8|734519.8|735467.8|734467.8|31
1639407470000|2021-12-13 14:57:50|735482.7|734482.7|735578|734578|735580.7|734580.7|735473.3|734473.3|27
1639407480000|2021-12-13 14:58:00|735569.1|734569.1|735567.5|734567.5|735599.2|734599.2|735557.7|734557.7|27
1639407490000|2021-12-13 14:58:10|735571.1|734571.1|735584|734584|735593.8|734593.8|735568.2|734568.2|24
1639407500000|2021-12-13 14:58:20|735569.3|734569.3|735535|734535|735575.9|734575.9|735525.8|734525.8|22
1639407510000|2021-12-13 14:58:30|735528.9|734528.9|735419.5|734419.5|735539.1|734539.1|735419.5|734419.5|26
1639407520000|2021-12-13 14:58:40|735425.5|734425.5|735482.9|734482.9|735495.2|734495.2|735424.9|734424.9|27
1639407530000|2021-12-13 14:58:50|735481.4|734481.4|735478|734478|735483|734483|735460.8|734460.8|25
1639407540000|2021-12-13 14:59:00|735466.8|734466.8|735471|734471|735495.6|734495.6|735439.5|734439.5|29
1639407550000|2021-12-13 14:59:10|735472.6|734472.6|735451.1|734451.1|735472.6|734472.6|735439|734439|26
1639407560000|2021-12-13 14:59:20|735440.5|734440.5|735441.3|734441.3|735451.3|734451.3|735430.1|734430.1|28
1639407570000|2021-12-13 14:59:30|735437.5|734437.5|735292.5|734292.5|735445|734445|735277.1|734277.1|39
1639407580000|2021-12-13 14:59:40|735287.3|734287.3|735282|734282|735290.5|734290.5|735262.8|734262.8|33
1639407590000|2021-12-13 14:59:50|735288.8|734288.8|735307.1|734307.1|735308.2|734308.2|735273.6|734273.6|33
1639407600000|2021-12-13 15:00:00|735306.7|734306.7|735465.4|734465.4|735468|734468|735306.7|734306.7|38
1639407610000|2021-12-13 15:00:10|735466.1|734466.1|735618.4|734618.4|736077.1|734618.4|735465.4|734075.6|28
1639407620000|2021-12-13 15:00:20|735629.5|734629.5|735596.3|734596.3|735641.6|734641.6|735558.7|734558.7|32
1639407630000|2021-12-13 15:00:30|735585.5|734585.5|735656.2|734656.2|736150.5|734656.2|735584.3|734110.6|34
1639407640000|2021-12-13 15:00:40|735653.4|734653.4|735616.5|734616.5|736111.2|734670|735593|734091.6|36
1639407650000|2021-12-13 15:00:50|735622.8|734622.8|735511.8|734511.8|736019.2|734622.8|735484.8|733996.7|33
1639407660000|2021-12-13 15:01:00|735532.8|734532.8|735544.3|734544.3|736024.8|734547.8|735505.1|734010.1|34
1639407670000|2021-12-13 15:01:10|735539.1|734539.1|735495.1|734495.1|735556.8|734556.8|735467.8|734467.8|39
1639407680000|2021-12-13 15:01:20|735481.9|734481.9|735386.7|734386.7|735484|734484|735386.7|734386.7|37
1639407690000|2021-12-13 15:01:30|735386.8|734386.8|735459.3|734459.3|735459.3|734459.3|735379.4|734379.4|32
1639407700000|2021-12-13 15:01:40|735466.4|734466.4|735583.8|734583.8|735590.8|734590.8|735443.5|734443.5|37
1639407710000|2021-12-13 15:01:50|735579.2|734579.2|735525.1|734525.1|735613.6|734613.6|735511.8|734511.8|33
1639407720000|2021-12-13 15:02:00|735524.8|734524.8|735299.2|734299.2|735524.8|734524.8|735297.8|734297.8|39
1639407730000|2021-12-13 15:02:10|735299.4|734299.4|735392.2|734392.2|735900.3|734398.2|735299.4|733851.2|38
1639407740000|2021-12-13 15:02:20|735390|734390|735557|734557|736052.6|734560.3|735337|733888.8|35
1639407750000|2021-12-13 15:02:30|735552|734552|735541.6|734541.6|736068.7|734578.5|735536|734038.3|32
1639407760000|2021-12-13 15:02:40|735538.3|734538.3|735594|734594|735599.2|734599.2|735528.6|734528.6|27
1639407770000|2021-12-13 15:02:50|735593|734593|735589.5|734589.5|735606.4|734606.4|735581.3|734581.3|33
1639407780000|2021-12-13 15:03:00|735587.8|734587.8|735598.1|734598.1|735599.8|734599.8|735584|734584|30
1639407790000|2021-12-13 15:03:10|735597.1|734597.1|735592.8|734592.8|735605.8|734605.8|735589.4|734589.4|29
1639407800000|2021-12-13 15:03:20|735593.1|734593.1|735646.9|734646.9|735657.1|734657.1|735593.1|734593.1|34
1639407810000|2021-12-13 15:03:30|735648.2|734648.2|735683.2|734683.2|735687.8|734687.8|735644|734644|29
1639407820000|2021-12-13 15:03:40|735681.1|734681.1|735691.5|734691.5|735693.1|734693.1|735660.5|734660.5|24
1639407830000|2021-12-13 15:03:50|735688.7|734688.7|735686.8|734686.8|735695.5|734695.5|735674.3|734674.3|25
1639407840000|2021-12-13 15:04:00|735689.3|734689.3|735685.8|734685.8|735695.9|734695.9|735677.1|734677.1|20
1639407850000|2021-12-13 15:04:10|735687.4|734687.4|735669.2|734669.2|735693.9|734693.9|735665.4|734665.4|24
1639407860000|2021-12-13 15:04:20|735666.3|734666.3|735721.8|734721.8|735734.6|734734.6|735656.3|734656.3|37
1639407870000|2021-12-13 15:04:30|735724.5|734724.5|735943.2|734943.2|735972|734972|735717.3|734717.3|35
1639407880000|2021-12-13 15:04:40|735944.5|734944.5|735941.1|734941.1|735950.9|734950.9|735933.2|734933.2|31
1639407890000|2021-12-13 15:04:50|735937.9|734937.9|735941.9|734941.9|735946|734946|735933.9|734933.9|13
1639407900000|2021-12-13 15:05:00|735944.5|734944.5|735941.1|734941.1|735979|734979|735920.5|734920.5|31
1639407910000|2021-12-13 15:05:10|735939.7|734939.7|735950.1|734950.1|735951.8|734951.8|735920|734920|30
1639407920000|2021-12-13 15:05:20|735949.3|734949.3|735970.5|734970.5|735970.5|734970.5|735931.8|734931.8|34
1639407930000|2021-12-13 15:05:30|735954.5|734954.5|735941.7|734941.7|735972.9|734972.9|735910.7|734910.7|34
1639407940000|2021-12-13 15:05:40|735940.9|734940.9|735876.1|734876.1|735940.9|734940.9|735876.1|734876.1|33
1639407950000|2021-12-13 15:05:50|735881|734881|735856.2|734856.2|735882.4|734882.4|735849.8|734849.8|28
1639407960000|2021-12-13 15:06:00|735854.7|734854.7|735856.2|734856.2|735860.5|734860.5|735810.7|734810.7|33
1639407970000|2021-12-13 15:06:10|735871.4|734871.4|735893|734893|735898|734898|735871.4|734871.4|25
1639407980000|2021-12-13 15:06:20|735881.1|734881.1|735868|734868|735894|734894|735846.7|734846.7|24
1639407990000|2021-12-13 15:06:30|735870.8|734870.8|735908.1|734908.1|735908.3|734908.3|735867.5|734867.5|35
1639408000000|2021-12-13 15:06:40|735892.5|734892.5|735899.9|734899.9|735908.6|734908.6|735866.9|734866.9|34
1639408010000|2021-12-13 15:06:50|735889.9|734889.9|735882.2|734882.2|735898.2|734898.2|735869.7|734869.7|23
1639408020000|2021-12-13 15:07:00|735885.7|734885.7|735897|734897|735963.2|734963.2|735873.1|734873.1|38
1639408030000|2021-12-13 15:07:10|735886.3|734886.3|735915.4|734915.4|735923.9|734923.9|735857.2|734857.2|35
1639408040000|2021-12-13 15:07:20|735918.5|734918.5|735906.6|734906.6|735929.6|734929.6|735880.1|734880.1|33
1639408050000|2021-12-13 15:07:30|735910.2|734910.2|735923.5|734923.5|735928.2|734928.2|735860.5|734860.5|29
1639408060000|2021-12-13 15:07:40|735924.2|734924.2|736067.5|735067.5|736086.5|735086.5|735912.1|734912.1|27
1639408070000|2021-12-13 15:07:50|736068.5|735068.5|736077.5|735077.5|736100.5|735100.5|736048.5|735048.5|22
1639408080000|2021-12-13 15:08:00|736091.1|735091.1|736102.3|735102.3|736116.6|735116.6|736089.7|735089.7|31
1639408090000|2021-12-13 15:08:10|736115.9|735115.9|736117.2|735117.2|736135.3|735135.3|736107.3|735107.3|30
1639408100000|2021-12-13 15:08:20|736105.4|735105.4|736104.9|735104.9|736122.4|735122.4|736104.9|735104.9|31
1639408110000|2021-12-13 15:08:30|736118.2|735118.2|736119.8|735119.8|736129.2|735129.2|736103.6|735103.6|30
1639408120000|2021-12-13 15:08:40|736117.2|735117.2|736107.5|735107.5|736120.5|735120.5|736106|735106|28
1639408130000|2021-12-13 15:08:50|736112.3|735112.3|736123.1|735123.1|736172.3|735172.3|736096.3|735096.3|38
1639408140000|2021-12-13 15:09:00|736124.9|735124.9|736165.9|735165.9|736165.9|735165.9|736124.5|735124.5|27
1639408150000|2021-12-13 15:09:10|736156.4|735156.4|736201.2|735201.2|736206.5|735206.5|736145.9|735145.9|36
1639408160000|2021-12-13 15:09:20|736199.9|735199.9|736193.7|735193.7|736201.5|735201.5|736192.8|735192.8|18
1639408170000|2021-12-13 15:09:30|736195.9|735195.9|736215.4|735215.4|736239.9|735239.9|736165.7|735165.7|36
1639408180000|2021-12-13 15:09:40|736236.9|735236.9|736242.1|735242.1|736244.2|735244.2|736226.9|735226.9|27
1639408190000|2021-12-13 15:09:50|736246.2|735246.2|736243.7|735243.7|736252.3|735252.3|736237.4|735237.4|30
1639408200000|2021-12-13 15:10:00|736249.6|735249.6|736482.3|735482.3|736488.6|735488.6|736249.6|735249.6|37
1639408210000|2021-12-13 15:10:10|736493.9|735493.9|736481.5|735481.5|736508|735508|736453.6|735453.6|37
1639408220000|2021-12-13 15:10:20|736469.9|735469.9|736690.3|735690.3|737178.7|735690.3|736455.8|735129.4|39
1639408230000|2021-12-13 15:10:30|736678.1|735678.1|736636.3|735636.3|737216|735714.2|736636.3|735158|37
1639408240000|2021-12-13 15:10:40|736654.1|735654.1|736746.9|735746.9|737224.2|735755|736579.6|735209.9|35
1639408250000|2021-12-13 15:10:50|736742.8|735742.8|736746|735746|736770.1|735770.1|736683.7|735683.7|33
1639408260000|2021-12-13 15:11:00|737209.8|735209.8|736698.4|735698.4|737239.4|735764.4|736698.4|735209.8|36
1639408270000|2021-12-13 15:11:10|736706.2|735706.2|736631.7|735631.7|737148.1|735706.2|736603.5|735094.3|34
1639408280000|2021-12-13 15:11:20|736622.3|735622.3|736619.5|735619.5|737119.5|735631.3|736601.1|735097|32
1639408290000|2021-12-13 15:11:30|736615.4|735615.4|736611.2|735611.2|737096.5|735615.4|736569.7|735096.5|27
1639408300000|2021-12-13 15:11:40|737085.5|735085.5|736630.5|735630.5|737085.5|735630.5|736546.6|735085.5|30
1639408310000|2021-12-13 15:11:50|736606.5|735606.5|736588.5|735588.5|736615.1|735615.1|736532|735532|38
1639408320000|2021-12-13 15:12:00|736590.2|735590.2|736703.2|735703.2|736710.8|735710.8|736589.6|735589.6|39
1639408330000|2021-12-13 15:12:10|736690.6|735690.6|736687.5|735687.5|736708.6|735708.6|736677.1|735677.1|38
1639408340000|2021-12-13 15:12:20|736684.6|735684.6|736636.6|735636.6|736685|735685|736635.7|735635.7|36
1639408350000|2021-12-13 15:12:30|736638.2|735638.2|736666.7|735666.7|736682.6|735682.6|736638.2|735638.2|36
1639408360000|2021-12-13 15:12:40|736683.2|735683.2|736669.2|735669.2|736698.4|735698.4|736639.9|735639.9|34
1639408370000|2021-12-13 15:12:50|736669.1|735669.1|736632.1|735632.1|736709.6|735709.6|736628.1|735628.1|38
1639408380000|2021-12-13 15:13:00|736641.1|735641.1|736625.1|735625.1|736655.8|735655.8|736614.7|735614.7|38
1639408390000|2021-12-13 15:13:10|736629.3|735629.3|736618.4|735618.4|736629.3|735629.3|736577.3|735577.3|36
1639408400000|2021-12-13 15:13:20|736618.8|735618.8|736664|735664|736671.5|735671.5|736609.7|735609.7|34
1639408410000|2021-12-13 15:13:30|736668.9|735668.9|736636.7|735636.7|736703.5|735703.5|736628|735628|33
1639408420000|2021-12-13 15:13:40|736630.5|735630.5|736647.7|735647.7|736670|735670|736630.5|735630.5|31
1639408430000|2021-12-13 15:13:50|736644|735644|736661|735661|736672.5|735672.5|736634.5|735634.5|15
1639408440000|2021-12-13 15:14:00|736669.3|735669.3|736671.9|735671.9|736693.4|735693.4|736646.7|735646.7|33
1639408450000|2021-12-13 15:14:10|736671.2|735671.2|736689.2|735689.2|736701.9|735701.9|736671.2|735671.2|30
1639408460000|2021-12-13 15:14:20|736689.7|735689.7|736705.5|735705.5|736714.8|735714.8|736689.2|735689.2|24
1639408470000|2021-12-13 15:14:30|736709.9|735709.9|736671.7|735671.7|736734.5|735734.5|736671.7|735671.7|33
1639408480000|2021-12-13 15:14:40|736670.7|735670.7|736646|735646|736670.7|735670.7|736607.9|735607.9|31
1639408490000|2021-12-13 15:14:50|736667.5|735667.5|736628.8|735628.8|736670.8|735670.8|736617.7|735617.7|38
1639408500000|2021-12-13 15:15:00|736627.5|735627.5|736707.1|735707.1|737144.1|735713.9|736627.5|735144.1|38
1639408510000|2021-12-13 15:15:10|736711.6|735711.6|736620.7|735620.7|736711.6|735711.6|736620.7|735620.7|31
1639408520000|2021-12-13 15:15:20|736618.5|735618.5|736605.4|735605.4|736618.5|735618.5|736567.3|735567.3|31
1639408530000|2021-12-13 15:15:30|736622.4|735622.4|736624.1|735624.1|737161.4|735629.2|736586|735100|32
1639408540000|2021-12-13 15:15:40|736642.8|735642.8|736600.2|735600.2|736652.4|735652.4|736570.6|735570.6|36
1639408550000|2021-12-13 15:15:50|736599.9|735599.9|736577|735577|736608|735608|736560.3|735560.3|32
1639408560000|2021-12-13 15:16:00|736577.9|735577.9|736604.4|735604.4|736652|735652|736576.4|735576.4|34
1639408570000|2021-12-13 15:16:10|736621.7|735621.7|736671.2|735671.2|736678.7|735678.7|736609|735609|25
1639408580000|2021-12-13 15:16:20|736672.3|735672.3|736711.5|735711.5|736736.5|735736.5|736672.3|735672.3|26
1639408590000|2021-12-13 15:16:30|736721.1|735721.1|736656.1|735656.1|736743.3|735743.3|736645|735645|34
1639408600000|2021-12-13 15:16:40|736656.8|735656.8|736680.6|735680.6|736693.7|735693.7|736653.8|735653.8|34
1639408610000|2021-12-13 15:16:50|736678.4|735678.4|736697.7|735697.7|736697.7|735697.7|736655.5|735655.5|29
1639408620000|2021-12-13 15:17:00|736695.2|735695.2|736680.3|735680.3|736703.5|735703.5|736659|735659|35
1639408630000|2021-12-13 15:17:10|736677.9|735677.9|736700.3|735700.3|736709.6|735709.6|736664.9|735664.9|31
1639408640000|2021-12-13 15:17:20|736695.2|735695.2|736632.8|735632.8|736695.2|735695.2|736629.4|735629.4|33
1639408650000|2021-12-13 15:17:30|736625|735625|736581|735581|736632|735632|736567.6|735567.6|28
1639408660000|2021-12-13 15:17:40|736574.1|735574.1|736439|735439|737057.7|735595.1|736439|735057.7|32
1639408670000|2021-12-13 15:17:50|736453.5|735453.5|736485.4|735485.4|736504.9|735504.9|736444|735444|29
1639408680000|2021-12-13 15:18:00|736467.3|735467.3|736457.5|735457.5|736503|735503|736427.6|735427.6|37
1639408690000|2021-12-13 15:18:10|736464.1|735464.1|736393.4|735393.4|736896.7|735464.1|736393.4|734896.7|30
1639408700000|2021-12-13 15:18:20|736392.6|735392.6|736460.3|735460.3|736910.5|735465.5|736392.6|734906|35
1639408710000|2021-12-13 15:18:30|736460|735460|736483|735483|736960.5|735483|736436.3|734941.1|26
1639408720000|2021-12-13 15:18:40|736482|735482|736433.3|735433.3|736483|735483|736406.4|735406.4|22
1639408730000|2021-12-13 15:18:50|736434.4|735434.4|736495.6|735495.6|736995.7|735505.7|736421.1|734995.7|26
1639408740000|2021-12-13 15:19:00|736485.7|735485.7|736451.5|735451.5|736509|735509|736448.7|735448.7|27
1639408750000|2021-12-13 15:19:10|736450.8|735450.8|736382.5|735382.5|736450.8|735450.8|736370.3|735370.3|30
1639408760000|2021-12-13 15:19:20|736343.8|735343.8|736276.9|735276.9|736383.3|735383.3|736276.9|735276.9|30
1639408770000|2021-12-13 15:19:30|736264.1|735264.1|736257.2|735257.2|736264.1|735264.1|736247.9|735247.9|28
1639408780000|2021-12-13 15:19:40|736266|735266|736194.8|735194.8|736266|735266|736174.8|735174.8|32
1639408790000|2021-12-13 15:19:50|736210.5|735210.5|736229.3|735229.3|736270|735270|736210.5|735210.5|33
1639408800000|2021-12-13 15:20:00|736227.8|735227.8|736463.1|735463.1|736888.4|735509.8|736227.8|734881.1|40
1639408810000|2021-12-13 15:20:10|736455.6|735455.6|736437.8|735437.8|736929.8|735474|736407.4|734911.7|36
1639408820000|2021-12-13 15:20:20|736433.2|735433.2|736438.9|735438.9|736454|735454|736424|735424|35
1639408830000|2021-12-13 15:20:30|736442.7|735442.7|736466.4|735466.4|736498.1|735498.1|736437.1|735437.1|32
1639408840000|2021-12-13 15:20:40|736473|735473|736478.5|735478.5|736491|735491|736473|735473|15
1639408850000|2021-12-13 15:20:50|736479.2|735479.2|736417.4|735417.4|736481.9|735481.9|736417.4|735417.4|23
1639408860000|2021-12-13 15:21:00|736422.5|735422.5|736426.3|735426.3|736445|735445|736422.1|735422.1|23
1639408870000|2021-12-13 15:21:10|736421.2|735421.2|736389.2|735389.2|736425.7|735425.7|736294.4|735294.4|32
1639408880000|2021-12-13 15:21:20|736396.2|735396.2|736383.8|735383.8|736406|735406|736371.3|735371.3|25
1639408890000|2021-12-13 15:21:30|736389.3|735389.3|736434.9|735434.9|736436.4|735436.4|736382.1|735382.1|26
1639408900000|2021-12-13 15:21:40|736436.8|735436.8|736406.2|735406.2|736436.8|735436.8|736381.6|735381.6|30
1639408910000|2021-12-13 15:21:50|736392|735392|736387|735387|736392.7|735392.7|736380.2|735380.2|31
1639408920000|2021-12-13 15:22:00|736402.8|735402.8|736419.5|735419.5|736466.1|735466.1|736402.8|735402.8|26
1639408930000|2021-12-13 15:22:10|736425.2|735425.2|736433.8|735433.8|736483.8|735483.8|736419.9|735419.9|33
1639408940000|2021-12-13 15:22:20|736433.3|735433.3|736398.6|735398.6|736440|735440|736378.1|735378.1|27
1639408950000|2021-12-13 15:22:30|736409.1|735409.1|736352.7|735352.7|736414.9|735414.9|736326.9|735326.9|39
1639408960000|2021-12-13 15:22:40|736356.1|735356.1|736271|735271|736356.1|735356.1|736260.4|735260.4|37
1639408970000|2021-12-13 15:22:50|736279.4|735279.4|736380.5|735380.5|736387.8|735387.8|736269.5|735269.5|25
1639408980000|2021-12-13 15:23:00|736361.7|735361.7|736402.6|735402.6|736420.4|735420.4|736358.8|735358.8|34
1639408990000|2021-12-13 15:23:10|736425|735425|736420|735420|736440|735440|736389.6|735389.6|29
1639409000000|2021-12-13 15:23:20|736419|735419|736416.2|735416.2|736430|735430|736407.7|735407.7|21
1639409010000|2021-12-13 15:23:30|736415.8|735415.8|736498.1|735498.1|736515|735515|736415.8|735415.8|35
1639409020000|2021-12-13 15:23:40|736498.7|735498.7|736380.6|735380.6|736498.7|735498.7|736375.5|735375.5|33
1639409030000|2021-12-13 15:23:50|736384.4|735384.4|736428.5|735428.5|736466.9|735466.9|736382.3|735382.3|32
1639409040000|2021-12-13 15:24:00|736428.2|735428.2|736464.2|735464.2|736484.5|735484.5|736428.2|735428.2|27
1639409050000|2021-12-13 15:24:10|736465.1|735465.1|736536.8|735536.8|736564|735564|736464.9|735464.9|31
1639409060000|2021-12-13 15:24:20|736544.7|735544.7|736543.2|735543.2|736555.3|735555.3|736532.4|735532.4|25
1639409070000|2021-12-13 15:24:30|736543|735543|736545.3|735545.3|736571|735571|736538.2|735538.2|33
1639409080000|2021-12-13 15:24:40|736553.9|735553.9|736554.4|735554.4|736585.3|735585.3|736534|735534|28
1639409090000|2021-12-13 15:24:50|736555.5|735555.5|736543.5|735543.5|736557.6|735557.6|736541.9|735541.9|21
1639409100000|2021-12-13 15:25:00|736544.8|735544.8|736592.5|735592.5|736624.5|735624.5|736544.1|735544.1|30
1639409110000|2021-12-13 15:25:10|736586|735586|736570.1|735570.1|736586|735586|736508.9|735508.9|33
1639409120000|2021-12-13 15:25:20|736554.4|735554.4|736655.7|735655.7|736662.5|735662.5|736550.8|735550.8|30
1639409130000|2021-12-13 15:25:30|736649.6|735649.6|736661.5|735661.5|736662.7|735662.7|736649.6|735649.6|26
1639409140000|2021-12-13 15:25:40|736660.6|735660.6|736647.6|735647.6|736660.7|735660.7|736647.6|735647.6|17
1639409150000|2021-12-13 15:25:50|736648.2|735648.2|736658.7|735658.7|736671.9|735671.9|736648.2|735648.2|24
1639409160000|2021-12-13 15:26:00|736658.8|735658.8|736685.5|735685.5|736690|735690|736656.9|735656.9|29
1639409170000|2021-12-13 15:26:10|736682.4|735682.4|736683|735683|736691.9|735691.9|736673.8|735673.8|30
1639409180000|2021-12-13 15:26:20|736679.1|735679.1|736719|735719|736733.6|735733.6|736679.1|735679.1|30
1639409190000|2021-12-13 15:26:30|736704.9|735704.9|736703.6|735703.6|736712.2|735712.2|736682|735682|27
1639409200000|2021-12-13 15:26:40|736706.2|735706.2|736692.5|735692.5|736715.9|735715.9|736692|735692|29
1639409210000|2021-12-13 15:26:50|736684.7|735684.7|736685.6|735685.6|736705.1|735705.1|736667.4|735667.4|29
1639409220000|2021-12-13 15:27:00|736681.2|735681.2|736728.4|735728.4|736735.2|735735.2|736681.2|735681.2|29
1639409230000|2021-12-13 15:27:10|736728.7|735728.7|736720.8|735720.8|736738.8|735738.8|736694.5|735694.5|32
1639409240000|2021-12-13 15:27:20|736722.8|735722.8|736723.1|735723.1|736745.6|735745.6|736709.3|735709.3|33
1639409250000|2021-12-13 15:27:30|736718.2|735718.2|736678.4|735678.4|736724.1|735724.1|736668.9|735668.9|32
1639409260000|2021-12-13 15:27:40|736680|735680|736676.5|735676.5|736707.8|735707.8|736651.8|735651.8|34
1639409270000|2021-12-13 15:27:50|736688.7|735688.7|736738.2|735738.2|736740.2|735740.2|736682.3|735682.3|29
1639409280000|2021-12-13 15:28:00|736725|735725|736841.4|735841.4|736886.9|735886.9|736718.3|735718.3|37
1639409290000|2021-12-13 15:28:10|736843.8|735843.8|736846.2|735846.2|736856.3|735856.3|736836.1|735836.1|37
1639409300000|2021-12-13 15:28:20|736854.9|735854.9|736787.4|735787.4|736862.9|735862.9|736787.3|735787.3|36
1639409310000|2021-12-13 15:28:30|736786.7|735786.7|736804.5|735804.5|736829.3|735829.3|736786.7|735786.7|31
1639409320000|2021-12-13 15:28:40|736809.1|735809.1|736802.9|735802.9|736809.1|735809.1|736748.7|735748.7|32
1639409330000|2021-12-13 15:28:50|736802.1|735802.1|736726|735726|736809.9|735809.9|736723.3|735723.3|36
1639409340000|2021-12-13 15:29:00|736676.7|735676.7|736676.9|735676.9|736715.4|735715.4|736603.2|735603.2|39
1639409350000|2021-12-13 15:29:10|736689.2|735689.2|736600|735600|736689.2|735689.2|736569.2|735569.2|34
1639409360000|2021-12-13 15:29:20|736597.2|735597.2|736514.6|735514.6|736601.5|735601.5|736466.3|735466.3|36
1639409370000|2021-12-13 15:29:30|736513|735513|736460.2|735460.2|736522.5|735522.5|736440.3|735440.3|34
1639409380000|2021-12-13 15:29:40|736460.4|735460.4|736478.2|735478.2|736512.3|735512.3|736460.1|735460.1|30
1639409390000|2021-12-13 15:29:50|736478|735478|736535.9|735535.9|737026.9|735561.1|736444.4|735026.9|37
1639409400000|2021-12-13 15:30:00|736551.6|735551.6|736309.1|735309.1|736596.6|735596.6|736279.9|735279.9|38
1639409410000|2021-12-13 15:30:10|736321.6|735321.6|736493.3|735493.3|736493.8|735493.8|736312.4|735312.4|41
1639409420000|2021-12-13 15:30:20|736494.9|735494.9|736493|735493|736508.4|735508.4|736484.3|735484.3|25
1639409430000|2021-12-13 15:30:30|736492.1|735492.1|736370.8|735370.8|736497.2|735497.2|736365.6|735365.6|34
1639409440000|2021-12-13 15:30:40|736358.7|735358.7|736428.6|735428.6|736479.7|735479.7|736357.8|735357.8|33
1639409450000|2021-12-13 15:30:50|736423.5|735423.5|736954.5|734954.5|736984.4|735491.3|736404.1|734944.4|36
1639409460000|2021-12-13 15:31:00|736452.2|735452.2|736406.5|735406.5|736478.3|735478.3|736392.5|735392.5|39
1639409470000|2021-12-13 15:31:10|736414.8|735414.8|736426.2|735426.2|736426.2|735426.2|736386.8|735386.8|36
1639409480000|2021-12-13 15:31:20|736424.6|735424.6|736429|735429|736429|735429|736410.2|735410.2|33
1639409490000|2021-12-13 15:31:30|736420.2|735420.2|736442.2|735442.2|736462.8|735462.8|736417.8|735417.8|28
1639409500000|2021-12-13 15:31:40|736440.6|735440.6|736378.5|735378.5|736486.7|735486.7|736378.5|735378.5|37
1639409510000|2021-12-13 15:31:50|736388.3|735388.3|736320.5|735320.5|736412.6|735412.6|736312|735312|32
1639409520000|2021-12-13 15:32:00|736326.8|735326.8|736421.1|735421.1|736471.5|735471.5|736320.7|735320.7|35
1639409530000|2021-12-13 15:32:10|736422.1|735422.1|736419.4|735419.4|736454|735454|736386.8|735386.8|33
1639409540000|2021-12-13 15:32:20|736437|735437|736445.7|735445.7|736917.3|735445.7|736411.6|734917.3|26
1639409550000|2021-12-13 15:32:30|736432.3|735432.3|736456.2|735456.2|736471.1|735471.1|736427|735427|33
1639409560000|2021-12-13 15:32:40|736439.1|735439.1|736536.5|735536.5|736583.2|735583.2|736438.7|735438.7|36
1639409570000|2021-12-13 15:32:50|736530|735530|736498.8|735498.8|736570|735570|736486.9|735486.9|33
1639409580000|2021-12-13 15:33:00|736492|735492|736472.7|735472.7|736495|735495|736448.8|735448.8|30
1639409590000|2021-12-13 15:33:10|736469.7|735469.7|736416.4|735416.4|736940|735477.1|736403.7|734914.2|35
1639409600000|2021-12-13 15:33:20|736415.3|735415.3|736410.5|735410.5|736435.6|735435.6|736400.3|735400.3|30
1639409610000|2021-12-13 15:33:30|736420.3|735420.3|736438|735438|736942.3|735445.5|736361|734902.6|33
1639409620000|2021-12-13 15:33:40|736422.9|735422.9|736418.5|735418.5|736462.7|735462.7|736405|735405|30
1639409630000|2021-12-13 15:33:50|736417.5|735417.5|736912.5|734912.5|736912.5|735454.7|736359.5|734912.5|29
1639409640000|2021-12-13 15:34:00|736422.5|735422.5|736307.3|735307.3|736422.5|735422.5|736274.5|735274.5|36
1639409650000|2021-12-13 15:34:10|736313.6|735313.6|736351.8|735351.8|736856.5|735351.8|736294.7|734848.5|28
1639409660000|2021-12-13 15:34:20|736350.3|735350.3|736404.8|735404.8|736889.5|735427.7|736346.7|734862.7|32
1639409670000|2021-12-13 15:34:30|736414.4|735414.4|736502|735502|736524.9|735524.9|736414.4|735414.4|34
1639409680000|2021-12-13 15:34:40|736506.4|735506.4|736975.4|734975.4|736975.4|735556.3|736495.9|734975.4|28
1639409690000|2021-12-13 15:34:50|736511.2|735511.2|736435.3|735435.3|736511.2|735511.2|736435.2|735435.2|33
1639409700000|2021-12-13 15:35:00|736406.5|735406.5|736373.2|735373.2|736928.3|735423.7|736370.4|734865.3|35
1639409710000|2021-12-13 15:35:10|736360.3|735360.3|736330.5|735330.5|736365.1|735365.1|736323.5|735323.5|29
1639409720000|2021-12-13 15:35:20|736320.6|735320.6|736292.8|735292.8|736341.9|735341.9|736281.6|735281.6|31
1639409730000|2021-12-13 15:35:30|736298.1|735298.1|736326.5|735326.5|736336|735336|736298.1|735298.1|37
1639409740000|2021-12-13 15:35:40|736323|735323|736321.8|735321.8|736343.9|735343.9|736316|735316|31
1639409750000|2021-12-13 15:35:50|736319.6|735319.6|736515|735515|736523.7|735523.7|736311.9|735311.9|33
1639409760000|2021-12-13 15:36:00|736524.5|735524.5|736519|735519|736551.8|735551.8|736499|735499|25
1639409770000|2021-12-13 15:36:10|736551.5|735551.5|736430|735430|736552.5|735552.5|736303|735303|32
1639409780000|2021-12-13 15:36:20|736401|735401|736450.4|735450.4|736460.3|735460.3|736398|735398|35
1639409790000|2021-12-13 15:36:30|736457.2|735457.2|736462.4|735462.4|736464.8|735464.8|736451.2|735451.2|13
1639409800000|2021-12-13 15:36:40|736459.3|735459.3|736354.9|735354.9|736525.8|735525.8|736353|735353|32
1639409810000|2021-12-13 15:36:50|736370.4|735370.4|736341.9|735341.9|736383.4|735383.4|736323.9|735323.9|33
1639409820000|2021-12-13 15:37:00|736340.6|735340.6|736309.5|735309.5|736384.3|735384.3|736282.8|735282.8|37
1639409830000|2021-12-13 15:37:10|736303.8|735303.8|736301.9|735301.9|736311.4|735311.4|736264.5|735264.5|31
1639409840000|2021-12-13 15:37:20|736279.2|735279.2|736296.9|735296.9|736319.7|735319.7|736252.7|735252.7|37
1639409850000|2021-12-13 15:37:30|736296.2|735296.2|736279.7|735279.7|736296.2|735296.2|736195.9|735195.9|32
1639409860000|2021-12-13 15:37:40|736266.7|735266.7|736274.9|735274.9|736275.7|735275.7|736226.4|735226.4|31
1639409870000|2021-12-13 15:37:50|736257|735257|736288|735288|736319|735319|736231.1|735231.1|31
1639409880000|2021-12-13 15:38:00|736288.3|735288.3|736255.8|735255.8|736298.3|735298.3|736210.8|735210.8|32
1639409890000|2021-12-13 15:38:10|736248.7|735248.7|736311|735311|736320.5|735320.5|736196.3|735196.3|30
1639409900000|2021-12-13 15:38:20|736307.8|735307.8|736444.7|735444.7|736458|735458|736307.8|735307.8|30
1639409910000|2021-12-13 15:38:30|736446|735446|736411|735411|736446|735446|736396.6|735396.6|25
1639409920000|2021-12-13 15:38:40|736400|735400|736404.6|735404.6|736451.1|735451.1|736395.3|735395.3|29
1639409930000|2021-12-13 15:38:50|736419.7|735419.7|736248.8|735248.8|736419.7|735419.7|736247.6|735247.6|36
1639409940000|2021-12-13 15:39:00|736248.6|735248.6|736239.9|735239.9|736271.2|735271.2|736239.6|735239.6|33
1639409950000|2021-12-13 15:39:10|736241.7|735241.7|736243.9|735243.9|736246.7|735246.7|736241.1|735241.1|34
1639409960000|2021-12-13 15:39:20|736242.6|735242.6|736223.8|735223.8|736245.9|735245.9|736195.4|735195.4|35
1639409970000|2021-12-13 15:39:30|736215.6|735215.6|736258.4|735258.4|736259.7|735259.7|736203.1|735203.1|39
1639409980000|2021-12-13 15:39:40|736249.7|735249.7|736424.5|735424.5|736433|735433|736246.5|735246.5|34
1639409990000|2021-12-13 15:39:50|736436.6|735436.6|736420|735420|736446.6|735446.6|736420|735420|34
1639410000000|2021-12-13 15:40:00|736464.3|735464.3|736497.5|735497.5|736513.5|735513.5|736454.2|735454.2|33
1639410010000|2021-12-13 15:40:10|736506.4|735506.4|736501.6|735501.6|736523.5|735523.5|736495|735495|29
1639410020000|2021-12-13 15:40:20|736505.2|735505.2|736495.5|735495.5|736515.9|735515.9|736489.9|735489.9|32
1639410030000|2021-12-13 15:40:30|736499.5|735499.5|736364.3|735364.3|736499.5|735499.5|736358.5|735358.5|29
1639410040000|2021-12-13 15:40:40|736348.5|735348.5|736426|735426|736435|735435|736348.5|735348.5|32
1639410050000|2021-12-13 15:40:50|736423|735423|736454.4|735454.4|736454.4|735454.4|736360.8|735360.8|31
1639410060000|2021-12-13 15:41:00|736452|735452|736490.1|735490.1|736496.9|735496.9|736438.2|735438.2|31
1639410070000|2021-12-13 15:41:10|736488.3|735488.3|736475.4|735475.4|736490.3|735490.3|736475.4|735475.4|13
1639410080000|2021-12-13 15:41:20|736481.1|735481.1|736418|735418|736509.2|735509.2|736411.2|735411.2|31
1639410090000|2021-12-13 15:41:30|736429.2|735429.2|736400.7|735400.7|736429.2|735429.2|736396.4|735396.4|26
1639410100000|2021-12-13 15:41:40|736403.7|735403.7|736448|735448|736483|735483|736401.2|735401.2|31
1639410110000|2021-12-13 15:41:50|736467.2|735467.2|736471.2|735471.2|736486|735486|736450.7|735450.7|19
1639410120000|2021-12-13 15:42:00|736471.6|735471.6|736476.9|735476.9|736491.5|735491.5|736467|735467|21
1639410130000|2021-12-13 15:42:10|736476.3|735476.3|736486.1|735486.1|736489.1|735489.1|736470.5|735470.5|17
1639410140000|2021-12-13 15:42:20|736491.3|735491.3|736477.3|735477.3|736495.9|735495.9|736472.3|735472.3|26
1639410150000|2021-12-13 15:42:30|736474.2|735474.2|736490|735490|736496.8|735496.8|736461.1|735461.1|30
1639410160000|2021-12-13 15:42:40|736488.5|735488.5|736395.1|735395.1|736489.5|735489.5|736395.1|735395.1|38
1639410170000|2021-12-13 15:42:50|736392.4|735392.4|736460.4|735460.4|736467.9|735467.9|736364.8|735364.8|36
1639410180000|2021-12-13 15:43:00|736472.1|735472.1|736475.5|735475.5|736548.4|735548.4|736441.9|735441.9|36
1639410190000|2021-12-13 15:43:10|736476.6|735476.6|736512|735512|736536|735536|736441.4|735441.4|33
1639410200000|2021-12-13 15:43:20|736505.9|735505.9|736441.5|735441.5|736505.9|735505.9|736431|735431|38
1639410210000|2021-12-13 15:43:30|736440.2|735440.2|736450|735450|736450|735450|736391.9|735391.9|34
1639410220000|2021-12-13 15:43:40|736448.3|735448.3|736482.2|735482.2|736485.9|735485.9|736416.3|735416.3|35
1639410230000|2021-12-13 15:43:50|736482.9|735482.9|736485.5|735485.5|736527|735527|736466.7|735466.7|35
1639410240000|2021-12-13 15:44:00|736482.6|735482.6|736474.4|735474.4|736493|735493|736473.3|735473.3|26
1639410250000|2021-12-13 15:44:10|736479.2|735479.2|736472.9|735472.9|736489|735489|736454.6|735454.6|25
1639410260000|2021-12-13 15:44:20|736481.8|735481.8|736481.7|735481.7|736496.2|735496.2|736462.5|735462.5|24
1639410270000|2021-12-13 15:44:30|736484.1|735484.1|736448.7|735448.7|736983.5|735569.6|736441.8|734983.5|33
1639410280000|2021-12-13 15:44:40|736447.6|735447.6|736387.4|735387.4|736452.8|735452.8|736387.4|735387.4|26
1639410290000|2021-12-13 15:44:50|736381.4|735381.4|736325.6|735325.6|736829.6|735391.5|736306.5|734804.6|35
1639410300000|2021-12-13 15:45:00|736326.5|735326.5|736351.5|735351.5|736351.7|735351.7|736306.7|735306.7|26
1639410310000|2021-12-13 15:45:10|736360.3|735360.3|736368.2|735368.2|736925.8|735411.5|736341.2|734838.6|23
1639410320000|2021-12-13 15:45:20|736365.1|735365.1|736483.6|735483.6|737066.6|735564.3|736365.1|734901|32
1639410330000|2021-12-13 15:45:30|736509.3|735509.3|737098.6|735098.6|737161.9|735666.7|736489.2|735095.1|30
1639410340000|2021-12-13 15:45:40|736568.5|735568.5|736707.2|735707.2|737133|735715.3|736553.6|735091.1|38
1639410350000|2021-12-13 15:45:50|736704.5|735704.5|736654.4|735654.4|736721.7|735721.7|736644|735644|31
1639410360000|2021-12-13 15:46:00|736669.3|735669.3|736561.1|735561.1|736669.3|735669.3|736535.8|735535.8|33
1639410370000|2021-12-13 15:46:10|736560.4|735560.4|736674.2|735674.2|736701.4|735701.4|736538.9|735538.9|29
1639410380000|2021-12-13 15:46:20|736683|735683|736760.3|735760.3|736787.2|735787.2|736669.7|735669.7|32
1639410390000|2021-12-13 15:46:30|736755.9|735755.9|736746.6|735746.6|736755.9|735755.9|736734.3|735734.3|28
1639410400000|2021-12-13 15:46:40|736745.2|735745.2|736792.4|735792.4|736798.4|735798.4|736691.5|735691.5|31
1639410410000|2021-12-13 15:46:50|736793.7|735793.7|736832|735832|736876.3|735876.3|736781.2|735781.2|26
1639410420000|2021-12-13 15:47:00|736835.2|735835.2|736829.3|735829.3|736839.8|735839.8|736816.8|735816.8|24
1639410430000|2021-12-13 15:47:10|736823.9|735823.9|736805.4|735805.4|736844.1|735844.1|736792.3|735792.3|27
1639410440000|2021-12-13 15:47:20|736798.5|735798.5|736796.7|735796.7|736804.7|735804.7|736775.1|735775.1|26
1639410450000|2021-12-13 15:47:30|736791.7|735791.7|736807.7|735807.7|736823.7|735823.7|736789.7|735789.7|19
1639410460000|2021-12-13 15:47:40|736783.4|735783.4|736778|735778|736786.4|735786.4|736770|735770|12
1639410470000|2021-12-13 15:47:50|736782|735782|736824.1|735824.1|736841.1|735841.1|736782|735782|25
1639410480000|2021-12-13 15:48:00|736824.9|735824.9|736852|735852|736882|735882|736822.2|735822.2|31
1639410490000|2021-12-13 15:48:10|736839|735839|736834.2|735834.2|736852|735852|736831.5|735831.5|18
1639410500000|2021-12-13 15:48:20|736834.9|735834.9|736867.7|735867.7|736867.7|735867.7|736834.8|735834.8|24
1639410510000|2021-12-13 15:48:30|736866|735866|736842.2|735842.2|736866|735866|736824.3|735824.3|25
1639410520000|2021-12-13 15:48:40|736843.1|735843.1|736847.9|735847.9|736853.3|735853.3|736837.6|735837.6|23
1639410530000|2021-12-13 15:48:50|736852.9|735852.9|736837.5|735837.5|736888|735888|736825.5|735825.5|18
1639410540000|2021-12-13 15:49:00|736839.5|735839.5|736826|735826|736888|735888|736826|735826|24
1639410550000|2021-12-13 15:49:10|736805|735805|736845.5|735845.5|736869.2|735869.2|736805|735805|23
1639410560000|2021-12-13 15:49:20|736841.8|735841.8|736819.8|735819.8|736848.8|735848.8|736817|735817|14
1639410570000|2021-12-13 15:49:30|736855.7|735855.7|736823.2|735823.2|736855.7|735855.7|736801.6|735801.6|18
1639410580000|2021-12-13 15:49:40|736818|735818|736815.9|735815.9|736832|735832|736790.3|735790.3|29
1639410590000|2021-12-13 15:49:50|736813.7|735813.7|736816.9|735816.9|736828|735828|736804.4|735804.4|22
1639410600000|2021-12-13 15:50:00|736815.1|735815.1|736818.6|735818.6|736820.4|735820.4|736791.5|735791.5|19
1639410610000|2021-12-13 15:50:10|736806.5|735806.5|736826.2|735826.2|736826.2|735826.2|736806.5|735806.5|23
1639410620000|2021-12-13 15:50:20|736826.4|735826.4|736810.7|735810.7|736826.4|735826.4|736807.5|735807.5|19
1639410630000|2021-12-13 15:50:30|736812.2|735812.2|736817.7|735817.7|736833.5|735833.5|736788.4|735788.4|30
1639410640000|2021-12-13 15:50:40|736826.3|735826.3|736805|735805|736826.3|735826.3|736801.9|735801.9|27
1639410650000|2021-12-13 15:50:50|736802.4|735802.4|736805.1|735805.1|736810.3|735810.3|736795.5|735795.5|13
1639410660000|2021-12-13 15:51:00|736795.5|735795.5|736800.4|735800.4|736812.6|735812.6|736795.5|735795.5|14
1639410670000|2021-12-13 15:51:10|736798.8|735798.8|736800|735800|736810.4|735810.4|736796.7|735796.7|8
1639410680000|2021-12-13 15:51:20|736800.1|735800.1|736818.1|735818.1|736823.3|735823.3|736800.1|735800.1|12
1639410690000|2021-12-13 15:51:30|736828.7|735828.7|736886.7|735886.7|736886.7|735886.7|736818.3|735818.3|20
1639410700000|2021-12-13 15:51:40|736881.6|735881.6|736824.7|735824.7|736881.6|735881.6|736816|735816|23
1639410710000|2021-12-13 15:51:50|736826.8|735826.8|736858.1|735858.1|736889.6|735889.6|736823.6|735823.6|23
1639410720000|2021-12-13 15:52:00|736870.5|735870.5|736846|735846|736875.6|735875.6|736836.2|735836.2|24
1639410730000|2021-12-13 15:52:10|736849.3|735849.3|736839.5|735839.5|736861|735861|736838|735838|23
1639410740000|2021-12-13 15:52:20|736838.4|735838.4|736853.6|735853.6|736854.6|735854.6|736833|735833|11
1639410750000|2021-12-13 15:52:30|736852.6|735852.6|736862.5|735862.5|736877.3|735877.3|736842.7|735842.7|19
1639410760000|2021-12-13 15:52:40|736864.4|735864.4|736844.8|735844.8|736873.6|735873.6|736844.8|735844.8|16
1639410770000|2021-12-13 15:52:50|736846|735846|736827.7|735827.7|736852.5|735852.5|736825.1|735825.1|17
1639410780000|2021-12-13 15:53:00|736821.9|735821.9|736817.7|735817.7|736829.2|735829.2|736812.7|735812.7|20
1639410790000|2021-12-13 15:53:10|736821.8|735821.8|736827.6|735827.6|736828|735828|736821.6|735821.6|11
1639410800000|2021-12-13 15:53:20|736828.7|735828.7|736832.1|735832.1|736832.4|735832.4|736828.4|735828.4|11
1639410810000|2021-12-13 15:53:30|736833.4|735833.4|736827.8|735827.8|736833.4|735833.4|736821.7|735821.7|5
1639410820000|2021-12-13 15:53:40|736828.2|735828.2|736834.9|735834.9|736834.9|735834.9|736828.2|735828.2|8
1639410830000|2021-12-13 15:53:50|736825|735825|736842.7|735842.7|736842.7|735842.7|736825|735825|10
1639410840000|2021-12-13 15:54:00|736843.7|735843.7|736835|735835|736843.7|735843.7|736834.8|735834.8|10
1639410850000|2021-12-13 15:54:10|736835.4|735835.4|736831.7|735831.7|736836.3|735836.3|736831|735831|8
1639410860000|2021-12-13 15:54:20|736832.2|735832.2|736833.1|735833.1|736835.6|735835.6|736828.7|735828.7|11
1639410870000|2021-12-13 15:54:30|736833|735833|736817.3|735817.3|736833|735833|736804.4|735804.4|19
1639410880000|2021-12-13 15:54:40|736812.4|735812.4|736816.1|735816.1|736816.1|735816.1|736803.3|735803.3|12
1639410890000|2021-12-13 15:54:50|736815.7|735815.7|736881.5|735881.5|736882.9|735882.9|736813.8|735813.8|23
1639410900000|2021-12-13 15:55:00|736883.1|735883.1|736880.3|735880.3|736883.6|735883.6|736876.2|735876.2|16
1639410910000|2021-12-13 15:55:10|736878.7|735878.7|736877.1|735877.1|736889.8|735889.8|736876.8|735876.8|14
1639410920000|2021-12-13 15:55:20|736873.8|735873.8|736885|735885|736888.9|735888.9|736873.8|735873.8|14
1639410930000|2021-12-13 15:55:30|736886.1|735886.1|736848.4|735848.4|736886.1|735886.1|736848.4|735848.4|19
1639410940000|2021-12-13 15:55:40|736848.5|735848.5|736810.1|735810.1|736852|735852|736810.1|735810.1|13
1639410950000|2021-12-13 15:55:50|736814.7|735814.7|736882.3|735882.3|736931|735931|736782.5|735782.5|33
1639410960000|2021-12-13 15:56:00|736881.5|735881.5|736962.8|735962.8|736965.5|735965.5|736863.5|735863.5|18
1639410970000|2021-12-13 15:56:10|736962.7|735962.7|737036|736036|737047.9|736047.9|736961.6|735961.6|24
1639410980000|2021-12-13 15:56:20|737057|736057|737103.1|736103.1|737136|736136|737047.3|736047.3|22
1639410990000|2021-12-13 15:56:30|737138.3|736138.3|737107.4|736107.4|737154.4|736154.4|737106.7|736106.7|24
1639411000000|2021-12-13 15:56:40|737107|736107|737141.8|736141.8|737145.7|736145.7|737107|736107|19
1639411010000|2021-12-13 15:56:50|737143.4|736143.4|737095.1|736095.1|737144.9|736144.9|737039.3|736039.3|32
1639411020000|2021-12-13 15:57:00|737097.9|736097.9|737127.5|736127.5|737127.5|736127.5|737096.7|736096.7|22
1639411030000|2021-12-13 15:57:10|737128|736128|737144.5|736144.5|737169.4|736169.4|737125.1|736125.1|31
1639411040000|2021-12-13 15:57:20|737150.3|736150.3|737165|736165|737165|736165|737087.5|736087.5|30
1639411050000|2021-12-13 15:57:30|737160|736160|737393.9|736393.9|737393.9|736393.9|737160|736160|35
1639411060000|2021-12-13 15:57:40|737376.7|736376.7|737466.9|736466.9|737491|736491|737376.7|736376.7|31
1639411070000|2021-12-13 15:57:50|737477.1|736477.1|737484.7|736484.7|737484.7|736484.7|737477.1|736477.1|18
1639411080000|2021-12-13 15:58:00|737479.4|736479.4|737479.8|736479.8|737496.3|736496.3|737466.4|736466.4|16
1639411090000|2021-12-13 15:58:10|737467|736467|737468.9|736468.9|737484.6|736484.6|737465.2|736465.2|27
1639411100000|2021-12-13 15:58:20|737467.9|736467.9|737461.9|736461.9|737480.1|736480.1|737460.1|736460.1|27
1639411110000|2021-12-13 15:58:30|737459.7|736459.7|737525.5|736525.5|737536.6|736536.6|737459.7|736459.7|35
1639411120000|2021-12-13 15:58:40|737529.4|736529.4|737522|736522|737532.8|736532.8|737511.8|736511.8|23
1639411130000|2021-12-13 15:58:50|737522.9|736522.9|737419|736419|737532.3|736532.3|737405.5|736405.5|32
1639411140000|2021-12-13 15:59:00|737418.3|736418.3|737447.7|736447.7|737460.8|736460.8|737407.2|736407.2|31
1639411150000|2021-12-13 15:59:10|737447.9|736447.9|737442.2|736442.2|737465.2|736465.2|737438.1|736438.1|32
1639411160000|2021-12-13 15:59:20|737443|736443|737348.7|736348.7|737443|736443|737348|736348|22
1639411170000|2021-12-13 15:59:30|737348.5|736348.5|737365.2|736365.2|737366.2|736366.2|737348.5|736348.5|31
1639411180000|2021-12-13 15:59:40|737361.7|736361.7|737359.4|736359.4|737361.7|736361.7|737358.9|736358.9|17
1639411190000|2021-12-13 15:59:50|737359.2|736359.2|737342.8|736342.8|737359.2|736359.2|737342.1|736342.1|24
1639411200000|2021-12-13 16:00:00|737346.5|736346.5|737362.8|736362.8|737397.1|736397.1|737346.5|736346.5|31
1639411210000|2021-12-13 16:00:10|737359.9|736359.9|737323.4|736323.4|737382.8|736382.8|737303.3|736303.3|30
1639411220000|2021-12-13 16:00:20|737313.9|736313.9|737351.3|736351.3|737811|736352.5|737290|735799.8|36
1639411230000|2021-12-13 16:00:30|737349.1|736349.1|737383.5|736383.5|737410|736410|737332|736332|36
1639411240000|2021-12-13 16:00:40|737382.8|736382.8|737386.1|736386.1|737397.4|736397.4|737379.8|736379.8|22
1639411250000|2021-12-13 16:00:50|737386|736386|737461|736461|737463.3|736463.3|737386|736386|35
1639411260000|2021-12-13 16:01:00|737466.9|736466.9|737468.7|736468.7|737944.2|736535.8|737449.6|735944.2|32
1639411270000|2021-12-13 16:01:10|737470.6|736470.6|737474.2|736474.2|737980.9|736480|737452.5|735970.8|29
1639411280000|2021-12-13 16:01:20|737480.3|736480.3|737465.2|736465.2|737486.9|736486.9|737458|736458|27
1639411290000|2021-12-13 16:01:30|737540.1|736540.1|737527|736527|737548.3|736548.3|737522.1|736522.1|29
1639411300000|2021-12-13 16:01:40|737526.1|736526.1|737518.5|736518.5|737530.8|736530.8|737496.3|736496.3|27
1639411310000|2021-12-13 16:01:50|737513.8|736513.8|737468.9|736468.9|737516.6|736516.6|737466.2|736466.2|29
1639411320000|2021-12-13 16:02:00|737468.5|736468.5|737478.6|736478.6|737970.4|736478.6|737461.7|735970.4|37
1639411330000|2021-12-13 16:02:10|737480.1|736480.1|737472.8|736472.8|737996.6|736503.9|737472.8|735996.6|34
1639411340000|2021-12-13 16:02:20|737480.7|736480.7|737502|736502|737985|736504.1|737469|735972.5|36
1639411350000|2021-12-13 16:02:30|738014.2|736014.2|737494.8|736494.8|738014.2|736518.2|737491.1|736000.8|34
1639411360000|2021-12-13 16:02:40|737979.5|735979.5|737393.7|736393.7|737979.5|736491.7|737393.7|735938|35
1639411370000|2021-12-13 16:02:50|737403.5|736403.5|737366.3|736366.3|737404.3|736404.3|737366.3|736366.3|26
1639411380000|2021-12-13 16:03:00|737383.7|736383.7|737368.1|736368.1|737386|736386|737355.5|736355.5|31
1639411390000|2021-12-13 16:03:10|737362.6|736362.6|737305|736305|737796.8|736405.6|737273.4|735736.3|35
1639411400000|2021-12-13 16:03:20|737308.2|736308.2|737781.8|735781.8|737809.8|736317|737289.2|735772.6|33
1639411410000|2021-12-13 16:03:30|737781.9|735781.9|737716.7|735716.7|737787.1|736258.5|737216|735716.7|33
1639411420000|2021-12-13 16:03:40|737706|735706|737705.5|735705.5|737717.7|736229.2|737210.7|735702.5|24
1639411430000|2021-12-13 16:03:50|737711.2|735711.2|737245.1|736245.1|737725.7|736256.1|737226.3|735711.1|24
1639411440000|2021-12-13 16:04:00|737238|736238|737303.2|736303.2|737313.9|736313.9|737237.9|736237.9|22
1639411450000|2021-12-13 16:04:10|737310.9|736310.9|737311|736311|737813.1|736325.8|737291.8|735791|22
1639411460000|2021-12-13 16:04:20|737293.1|736293.1|737890.9|735890.9|737899|736433.5|737290.5|735843|33
1639411470000|2021-12-13 16:04:30|737893.4|735893.4|737407.7|736407.7|737893.4|736412.9|737387.6|735893.4|23
1639411480000|2021-12-13 16:04:40|737407.1|736407.1|737370.6|736370.6|737871.7|736407.1|737352.4|735864.3|34
1639411490000|2021-12-13 16:04:50|737366.1|736366.1|737425.9|736425.9|737449.9|736449.9|737366.1|736366.1|28
1639411500000|2021-12-13 16:05:00|737427.5|736427.5|737940.8|735940.8|737940.8|736444.7|737423.2|735920.2|27
1639411510000|2021-12-13 16:05:10|737940.4|735940.4|737405|736405|737941.7|736430|737405|735940.4|34
1639411520000|2021-12-13 16:05:20|737911.3|735911.3|737410.6|736410.6|737911.3|736427.7|737410.6|735911.3|16
1639411530000|2021-12-13 16:05:30|737411.2|736411.2|737433.1|736433.1|737921.7|736470.8|737411.2|735921.7|31
1639411540000|2021-12-13 16:05:40|737440.8|736440.8|737480.9|736480.9|737955.9|736509.2|737419.8|735955.9|35
1639411550000|2021-12-13 16:05:50|737478.6|736478.6|737473|736473|737483|736483|737460|736460|26
1639411560000|2021-12-13 16:06:00|737472.6|736472.6|737485.6|736485.6|737495.8|736495.8|737465.7|736465.7|33
1639411570000|2021-12-13 16:06:10|737491.5|736491.5|737489.9|736489.9|737495.7|736495.7|737482.8|736482.8|28
1639411580000|2021-12-13 16:06:20|737494.5|736494.5|737488.5|736488.5|737494.6|736494.6|737482.8|736482.8|25
1639411590000|2021-12-13 16:06:30|737486|736486|737488.3|736488.3|737503.9|736503.9|737483.4|736483.4|24
1639411600000|2021-12-13 16:06:40|737487.5|736487.5|737460|736460|737957.5|736492.7|737451.9|735957.5|23
1639411610000|2021-12-13 16:06:50|737944.6|735944.6|737403.1|736403.1|737958|736467.2|737397.3|735940.2|36
1639411620000|2021-12-13 16:07:00|737361.9|736361.9|737423.8|736423.8|737922.5|736425.6|737351.1|735894|32
1639411630000|2021-12-13 16:07:10|737439.8|736439.8|737435.2|736435.2|737944.5|736452.8|737421.6|735900.5|27
1639411640000|2021-12-13 16:07:20|737438.5|736438.5|737418.1|736418.1|737898.2|736438.5|737394|735898.2|31
1639411650000|2021-12-13 16:07:30|737410.5|736410.5|737404.6|736404.6|737906|736430.9|737384.4|735875|35
1639411660000|2021-12-13 16:07:40|737405.1|736405.1|737380.3|736380.3|737892.3|736430.8|737373.8|735892.3|35
1639411670000|2021-12-13 16:07:50|737381.8|736381.8|737383.3|736383.3|737394.1|736394.1|737357.6|736357.6|30
1639411680000|2021-12-13 16:08:00|737389.5|736389.5|737387|736387|737394.4|736394.4|737375.3|736375.3|22
1639411690000|2021-12-13 16:08:10|737394.6|736394.6|737387.7|736387.7|737394.6|736394.6|737383.9|736383.9|7
1639411700000|2021-12-13 16:08:20|737385.6|736385.6|737353|736353|737867.9|736394.2|737353|735846.3|30
1639411710000|2021-12-13 16:08:30|737356.7|736356.7|737153.7|736153.7|737693.2|736356.7|737153.7|735680.1|28
1639411720000|2021-12-13 16:08:40|737163.6|736163.6|737182.8|736182.8|737184.5|736184.5|737151.5|736151.5|29
1639411730000|2021-12-13 16:08:50|737207.1|736207.1|736954.1|735954.1|737695.8|736207.1|736954.1|735461.2|24
1639411740000|2021-12-13 16:09:00|736961.4|735961.4|736953.1|735953.1|737467.7|735973.3|736938|735449.8|35
1639411750000|2021-12-13 16:09:10|736941.2|735941.2|736983.6|735983.6|737502.3|736016.4|736941.2|735479.7|35
1639411760000|2021-12-13 16:09:20|736983.1|735983.1|736993.4|735993.4|737492.1|736008|736982.9|735491.4|33
1639411770000|2021-12-13 16:09:30|736993.2|735993.2|736821.3|735821.3|737540.4|736041|736821.3|735323|35
1639411780000|2021-12-13 16:09:40|736824.7|735824.7|736794.3|735794.3|737312.5|735824.7|736784.5|735292|36
1639411790000|2021-12-13 16:09:50|736792.8|735792.8|736940.9|735940.9|737532.9|735966.4|736792.8|735329.2|38
1639411800000|2021-12-13 16:10:00|736972.8|735972.8|736898.5|735898.5|737482.5|735983.7|736886.2|735381.4|37
1639411810000|2021-12-13 16:10:10|736899.6|735899.6|736919.5|735919.5|737438.5|735927|736869.8|735384|33
1639411820000|2021-12-13 16:10:20|737477.7|735477.7|737583.1|735583.1|737630.7|736093.1|737090.3|735477.7|39
1639411830000|2021-12-13 16:10:30|737581.1|735581.1|737110.8|736110.8|737625|736113.8|737078.9|735569.2|37
1639411840000|2021-12-13 16:10:40|737109|736109|737464.6|735464.6|737617|736134.8|737095.3|735464.6|35
1639411850000|2021-12-13 16:10:50|737458.4|735458.4|737002.2|736002.2|737503.1|736006.4|736963.3|735458.4|37
1639411860000|2021-12-13 16:11:00|737499.8|735499.8|737032.3|736032.3|737520.9|736039.2|737017.5|735494.2|33
1639411870000|2021-12-13 16:11:10|737031.7|736031.7|737031.2|736031.2|737522.4|736038.8|737020.5|735520.1|23
1639411880000|2021-12-13 16:11:20|737028.6|736028.6|737443.5|735443.5|737461.5|736031.2|736970.5|735405.3|36
1639411890000|2021-12-13 16:11:30|737463.7|735463.7|737433.3|735433.3|737507.7|735987.6|736951.1|735433|38
1639411900000|2021-12-13 16:11:40|736942.2|735942.2|737476.3|735476.3|737485.1|735984.5|736942.2|735434.7|29
1639411910000|2021-12-13 16:11:50|737474.6|735474.6|737034.5|736034.5|737539.3|736034.5|736992.5|735474.4|32
1639411920000|2021-12-13 16:12:00|737033.7|736033.7|737082.1|736082.1|737571.6|736092.7|737024.4|735520.5|31
1639411930000|2021-12-13 16:12:10|737090.6|736090.6|737073.8|736073.8|737591.6|736090.6|737070.3|735575.9|20
1639411940000|2021-12-13 16:12:20|737080|736080|737571.6|735571.6|737593|736089.2|737062|735571.6|35
1639411950000|2021-12-13 16:12:30|737584.1|735584.1|737092.7|736092.7|737594|736110.2|737066.2|735577.1|29
1639411960000|2021-12-13 16:12:40|737094.2|736094.2|737095.5|736095.5|737591|736095.5|737072.2|735581.4|24
1639411970000|2021-12-13 16:12:50|737094.2|736094.2|737095|736095|737111.4|736111.4|737094.2|736094.2|25
1639411980000|2021-12-13 16:13:00|737093.3|736093.3|737075.6|736075.6|737588.1|736116.2|737036.1|735529|34
1639411990000|2021-12-13 16:13:10|737069.8|736069.8|737091.9|736091.9|737575.6|736104.5|737069.8|735573.1|24
1639412000000|2021-12-13 16:13:20|737093.4|736093.4|737080.1|736080.1|737102.6|736102.6|737080.1|736080.1|29
1639412010000|2021-12-13 16:13:30|737070.9|736070.9|737068.9|736068.9|737598.3|736101.5|737060.1|735598.3|31
1639412020000|2021-12-13 16:13:40|737073.1|736073.1|737055.2|736055.2|737548.6|736073.1|737049.9|735547.7|33
1639412030000|2021-12-13 16:13:50|737043.6|736043.6|737054.4|736054.4|737553.4|736067.9|737030.8|735552.6|28
1639412040000|2021-12-13 16:14:00|737056.1|736056.1|737042.3|736042.3|737556.6|736073.5|737042.3|735542.1|32
1639412050000|2021-12-13 16:14:10|737046.4|736046.4|737059.3|736059.3|737064.2|736064.2|737046.4|736046.4|24
1639412060000|2021-12-13 16:14:20|737059.6|736059.6|737098.2|736098.2|737577.3|736100.3|737048.1|735576.6|25
1639412070000|2021-12-13 16:14:30|737094.5|736094.5|737600.7|735600.7|737626.3|736153.1|737074.2|735581.9|31
1639412080000|2021-12-13 16:14:40|737595.5|735595.5|737129.6|736129.6|737611.9|736163.6|737093.8|735575.8|32
1639412090000|2021-12-13 16:14:50|737160.6|736160.6|737122.5|736122.5|737658.6|736160.6|737121.6|735658.6|28
1639412100000|2021-12-13 16:15:00|737124.2|736124.2|737123.2|736123.2|737136.9|736136.9|737121|736121|34
1639412110000|2021-12-13 16:15:10|737122.7|736122.7|737130.9|736130.9|737669.5|736139.3|737120|735669.5|23
1639412120000|2021-12-13 16:15:20|737140.1|736140.1|737133.1|736133.1|737158.3|736158.3|737126|736126|23
1639412130000|2021-12-13 16:15:30|737128.9|736128.9|737132.5|736132.5|737142|736142|737118.9|736118.9|24
1639412140000|2021-12-13 16:15:40|737133.5|736133.5|737147.6|736147.6|737156.2|736156.2|737129.4|736129.4|22
1639412150000|2021-12-13 16:15:50|737160|736160|737140.2|736140.2|737185.8|736185.8|737134.1|736134.1|18
1639412160000|2021-12-13 16:16:00|737149.6|736149.6|737153.3|736153.3|737161.6|736161.6|737141.3|736141.3|21
1639412170000|2021-12-13 16:16:10|737153.4|736153.4|737121.9|736121.9|737155.8|736155.8|737119.8|736119.8|24
1639412180000|2021-12-13 16:16:20|737121.1|736121.1|737017|735017|737233.5|736126.9|736646.7|734986.1|37
1639412190000|2021-12-13 16:16:30|737011.1|735011.1|737058.6|735058.6|737088|735088|736987.3|734987.3|38
1639412200000|2021-12-13 16:16:40|737057.7|735057.7|737148.2|735148.2|737162.6|735655.4|736644.5|735057.7|33
1639412210000|2021-12-13 16:16:50|737145.8|735145.8|736633.6|735633.6|737145.8|735648.4|736626|735145.3|30
1639412220000|2021-12-13 16:17:00|736641.6|735641.6|737152.7|735152.7|737152.7|735652.9|736605.5|735152.7|27
1639412230000|2021-12-13 16:17:10|736647.6|735647.6|736785.4|735785.4|737280|735793.6|736647.6|735204.7|36
1639412240000|2021-12-13 16:17:20|737377|735377|737496.1|735496.1|737507.8|735507.8|737335.7|735335.7|30
1639412250000|2021-12-13 16:17:30|737497.8|735497.8|737474.9|735474.9|737525.9|735525.9|737439.8|735439.8|35
1639412260000|2021-12-13 16:17:40|737462.8|735462.8|737455.7|735455.7|737480|735480|737447.8|735447.8|37
1639412270000|2021-12-13 16:17:50|737451.9|735451.9|736970.8|735970.8|737481.7|735974.5|736970.8|735422.5|29
1639412280000|2021-12-13 16:18:00|737459.9|735459.9|737437|735437|737480.8|735480.8|737412.5|735412.5|33
1639412290000|2021-12-13 16:18:10|737435.2|735435.2|737547.8|735547.8|737561.8|735561.8|737435.2|735435.2|27
1639412300000|2021-12-13 16:18:20|737543.7|735543.7|737556.3|735556.3|737566.4|736069.2|737053.1|735533.8|31
1639412310000|2021-12-13 16:18:30|737561.1|735561.1|737140.3|736140.3|737565.1|736143.3|737042.9|735548.7|33
1639412320000|2021-12-13 16:18:40|737131.1|736131.1|737078.8|736078.8|737146.4|736146.4|737053.3|736053.3|35
1639412330000|2021-12-13 16:18:50|737072.2|736072.2|737036.9|736036.9|737087.6|736087.6|737035.9|736035.9|32
1639412340000|2021-12-13 16:19:00|737036.7|736036.7|737057.5|736057.5|737526.3|736057.5|737010.5|735518.5|34
1639412350000|2021-12-13 16:19:10|737055.3|736055.3|737064|736064|737087.1|736087.1|737054.6|736054.6|34
1639412360000|2021-12-13 16:19:20|737085.7|736085.7|737068.8|736068.8|737089.3|736089.3|737063.1|736063.1|34
1639412370000|2021-12-13 16:19:30|737087.9|736087.9|737048.1|736048.1|737096.1|736096.1|737024.8|736024.8|33
1639412380000|2021-12-13 16:19:40|737042.9|736042.9|737040.2|736040.2|737055.5|736055.5|737034.8|736034.8|33
1639412390000|2021-12-13 16:19:50|737040.1|736040.1|737045.1|736045.1|737054.7|736054.7|737023.2|736023.2|34
1639412400000|2021-12-13 16:20:00|737041.2|736041.2|737022.2|736022.2|737043.2|736043.2|737015.2|736015.2|31
1639412410000|2021-12-13 16:20:10|737016.4|736016.4|737030.9|736030.9|737045.4|736045.4|737016.4|736016.4|33
1639412420000|2021-12-13 16:20:20|737029.2|736029.2|737028.6|736028.6|737063.4|736063.4|737024|736024|37
1639412430000|2021-12-13 16:20:30|737029.2|736029.2|737044|736044|737058.4|736058.4|737029.2|736029.2|30
1639412440000|2021-12-13 16:20:40|737043|736043|737070.7|736070.7|737081|736081|737043|736043|33
1639412450000|2021-12-13 16:20:50|737078.3|736078.3|737031|736031|737080.2|736080.2|737029.5|736029.5|31
1639412460000|2021-12-13 16:21:00|737033.7|736033.7|737030.8|736030.8|737046.4|736046.4|737030.8|736030.8|25
1639412470000|2021-12-13 16:21:10|737038.5|736038.5|737066.7|736066.7|737093.6|736093.6|737038.5|736038.5|25
1639412480000|2021-12-13 16:21:20|737067.5|736067.5|737082.5|736082.5|737092.3|736092.3|737061.2|736061.2|18
1639412490000|2021-12-13 16:21:30|737076.6|736076.6|737072.2|736072.2|737089.7|736089.7|737062.9|736062.9|23
1639412500000|2021-12-13 16:21:40|737088.5|736088.5|737072.6|736072.6|737559|736089|737055.3|735550.5|37
1639412510000|2021-12-13 16:21:50|737068|736068|737068.9|736068.9|737554|736076|737034.3|735535.4|30
1639412520000|2021-12-13 16:22:00|737080.1|736080.1|737052.6|736052.6|737083.3|736083.3|737047.9|736047.9|34
1639412530000|2021-12-13 16:22:10|737046.4|736046.4|737025.2|736025.2|737058.1|736058.1|737012|736012|33
1639412540000|2021-12-13 16:22:20|737021.4|736021.4|737010.5|736010.5|737025.1|736025.1|736998.5|735998.5|29
1639412550000|2021-12-13 16:22:30|737009.5|736009.5|737015.8|736015.8|737493.4|736020.4|737000|735493.4|31
1639412560000|2021-12-13 16:22:40|737017.7|736017.7|737014.1|736014.1|737478.7|736024.7|736984.8|735478.7|32
1639412570000|2021-12-13 16:22:50|736976.1|735976.1|736937.9|735937.9|736985.3|735985.3|736911.1|735911.1|36
1639412580000|2021-12-13 16:23:00|736943.7|735943.7|736973.1|735973.1|736988|735988|736943.7|735943.7|30
1639412590000|2021-12-13 16:23:10|736979.1|735979.1|736974.3|735974.3|736993.3|735993.3|736962.5|735962.5|31
1639412600000|2021-12-13 16:23:20|736988.8|735988.8|737036.9|736036.9|737653.2|736182.5|736965.2|735643.3|37
1639412610000|2021-12-13 16:23:30|737501.7|735501.7|737211.9|736211.9|737653.2|736254.8|737013.4|735501.7|37
1639412620000|2021-12-13 16:23:40|737222.4|736222.4|737714|735714|737731.9|736227.4|737204.3|735714|31
1639412630000|2021-12-13 16:23:50|737724.3|735724.3|737207.9|736207.9|737730.6|736217.7|737200.6|735710.1|35
1639412640000|2021-12-13 16:24:00|737212.1|736212.1|737762.7|735762.7|737762.7|736257.9|737207.9|735759|31
1639412650000|2021-12-13 16:24:10|737761.7|735761.7|737267.5|736267.5|737763.3|736294.9|737265.4|735761.7|28
1639412660000|2021-12-13 16:24:20|737277.2|736277.2|737258.5|736258.5|737775.9|736285|737256.2|735757.6|34
1639412670000|2021-12-13 16:24:30|737259.8|736259.8|737252.2|736252.2|737259.8|736259.8|737228.9|736228.9|29
1639412680000|2021-12-13 16:24:40|737245.5|736245.5|737260.2|736260.2|737276.1|736276.1|737245.5|736245.5|31
1639412690000|2021-12-13 16:24:50|737257.2|736257.2|737257.5|736257.5|737280.3|736280.3|737255|736255|32
1639412700000|2021-12-13 16:25:00|737257.6|736257.6|737261.5|736261.5|737759.4|736265|737249.9|735759.4|28
1639412710000|2021-12-13 16:25:10|737259.7|736259.7|737286.1|736286.1|737292.6|736292.6|737251.8|736251.8|28
1639412720000|2021-12-13 16:25:20|737281.8|736281.8|737283.4|736283.4|737292.1|736292.1|737277.6|736277.6|12
1639412730000|2021-12-13 16:25:30|737271|736271|737290.3|736290.3|737294.1|736294.1|737233.5|736233.5|31
1639412740000|2021-12-13 16:25:40|737292|736292|737267.9|736267.9|737292.9|736292.9|737255.1|736255.1|19
1639412750000|2021-12-13 16:25:50|737267.8|736267.8|737261.6|736261.6|737278.8|736278.8|737254.4|736254.4|24
1639412760000|2021-12-13 16:26:00|737264.9|736264.9|737242.8|736242.8|737273|736273|737236.3|736236.3|32
1639412770000|2021-12-13 16:26:10|737241.3|736241.3|737223.2|736223.2|737254.7|736254.7|737220.2|736220.2|31
1639412780000|2021-12-13 16:26:20|737223.3|736223.3|737211.1|736211.1|737229.6|736229.6|737207.1|736207.1|23
1639412790000|2021-12-13 16:26:30|737212|736212|737189.7|736189.7|737226.8|736226.8|737167.5|736167.5|17
1639412800000|2021-12-13 16:26:40|737194.3|736194.3|737188.9|736188.9|737201.3|736201.3|737181.3|736181.3|22
1639412810000|2021-12-13 16:26:50|737176.7|736176.7|737077.7|736077.7|737181.4|736181.4|737054.5|736054.5|37
1639412820000|2021-12-13 16:27:00|737078.5|736078.5|737621.1|735621.1|737621.1|736134.7|737071.8|735587.5|24
1639412830000|2021-12-13 16:27:10|737624.1|735624.1|737121.3|736121.3|737633.8|736129.9|737094.5|735624.1|33
1639412840000|2021-12-13 16:27:20|737122.8|736122.8|737171.8|736171.8|737192.1|736192.1|737115.3|736115.3|32
1639412850000|2021-12-13 16:27:30|737190.2|736190.2|737185|736185|737218|736218|737165.3|736165.3|30
1639412860000|2021-12-13 16:27:40|737187|736187|737262.2|736262.2|737283.6|736283.6|737187|736187|21
1639412870000|2021-12-13 16:27:50|737257.6|736257.6|737260.6|736260.6|737269.6|736269.6|737248.8|736248.8|16
1639412880000|2021-12-13 16:28:00|737259.8|736259.8|737306.3|736306.3|737313.6|736313.6|737259.8|736259.8|25
1639412890000|2021-12-13 16:28:10|737307.9|736307.9|737389.9|736389.9|737414|736414|737307.9|736307.9|33
1639412900000|2021-12-13 16:28:20|737387.7|736387.7|737385.5|736385.5|737393.1|736393.1|737382.5|736382.5|29
1639412910000|2021-12-13 16:28:30|737387.7|736387.7|737419|736419|737419|736419|737387.7|736387.7|33
1639412920000|2021-12-13 16:28:40|737415.7|736415.7|737410.5|736410.5|737422.5|736422.5|737400|736400|19
1639412930000|2021-12-13 16:28:50|737411.9|736411.9|737404.9|736404.9|737413.2|736413.2|737391.7|736391.7|23
1639412940000|2021-12-13 16:29:00|737399.4|736399.4|737418.6|736418.6|737422.5|736422.5|737399.4|736399.4|37
1639412950000|2021-12-13 16:29:10|737422.7|736422.7|737388.5|736388.5|737436.7|736436.7|737385|736385|37
1639412960000|2021-12-13 16:29:20|737394.9|736394.9|737382.7|736382.7|737904|736404.2|737379.2|735904|29
1639412970000|2021-12-13 16:29:30|737350|736350|737292.2|736292.2|737372.6|736372.6|737292.2|736292.2|32
1639412980000|2021-12-13 16:29:40|737297|736297|737342.3|736342.3|737841.5|736342.3|737285.8|735839.4|30
1639412990000|2021-12-13 16:29:50|737347.2|736347.2|737359.4|736359.4|737374.6|736374.6|737332.9|736332.9|36
1639413000000|2021-12-13 16:30:00|737357.5|736357.5|737219.9|736219.9|737838.6|736357.5|737219.9|735738.2|38
1639413010000|2021-12-13 16:30:10|737232.9|736232.9|737188.7|736188.7|737739.6|736240.7|737188.7|735707.2|32
1639413020000|2021-12-13 16:30:20|737162.8|736162.8|737177.1|736177.1|737192.9|736192.9|737162.8|736162.8|30
1639413030000|2021-12-13 16:30:30|737175.9|736175.9|737120|736120|737637.9|736175.9|737091|735637.9|35
1639413040000|2021-12-13 16:30:40|737122.1|736122.1|737656.6|735656.6|737658.9|736157.7|737122.1|735640.1|20
1639413050000|2021-12-13 16:30:50|737661.8|735661.8|737277.1|736277.1|737790|736290.5|737229.5|735646.8|24
1639413060000|2021-12-13 16:31:00|737280.3|736280.3|737790.9|735790.9|737790.9|736291.4|737277.5|735773.7|30
1639413070000|2021-12-13 16:31:10|737291|736291|737289.2|736289.2|737294.1|736294.1|737283.3|736283.3|27
1639413080000|2021-12-13 16:31:20|737290.9|736290.9|737251.7|736251.7|737793|736296.5|737244.2|735788.2|30
1639413090000|2021-12-13 16:31:30|737254.7|736254.7|737257.9|736257.9|737261.8|736261.8|737245.1|736245.1|26
1639413100000|2021-12-13 16:31:40|737255.6|736255.6|737251.5|736251.5|737264.1|736264.1|737245.8|736245.8|27
1639413110000|2021-12-13 16:31:50|737257|736257|737257.9|736257.9|737267.7|736267.7|737250.2|736250.2|15
1639413120000|2021-12-13 16:32:00|737248.8|736248.8|737701.9|735701.9|737701.9|736271.5|737234.9|735701.4|25
1639413130000|2021-12-13 16:32:10|737709.4|735709.4|737220.1|736220.1|737709.4|736233.9|737196.1|735706.5|31
1639413140000|2021-12-13 16:32:20|737219.2|736219.2|737220.6|736220.6|737220.6|736220.6|737202.8|736202.8|25
1639413150000|2021-12-13 16:32:30|737711.2|735711.2|737206.6|736206.6|737711.2|736239.6|737195|735707.7|28
1639413160000|2021-12-13 16:32:40|737210.5|736210.5|737696.9|735696.9|737698.6|736237.3|737180.1|735696.9|32
1639413170000|2021-12-13 16:32:50|737690.2|735690.2|737161.2|736161.2|737690.2|736186|737159.7|735690.2|23
1639413180000|2021-12-13 16:33:00|737169.2|736169.2|737175.3|736175.3|737199.8|736199.8|737144.7|736144.7|29
1639413190000|2021-12-13 16:33:10|737183.4|736183.4|737170.7|736170.7|737221.7|736221.7|737154.9|736154.9|31
1639413200000|2021-12-13 16:33:20|737171.5|736171.5|737125.6|736125.6|737689.6|736171.5|737123.2|735689.6|24
1639413210000|2021-12-13 16:33:30|737127.3|736127.3|737131|736131|737142|736142|737121.3|736121.3|21
1639413220000|2021-12-13 16:33:40|737141.9|736141.9|737134.9|736134.9|737640.9|736162.1|737123.4|735640.9|27
1639413230000|2021-12-13 16:33:50|737137.9|736137.9|737614.4|735614.4|737625.8|736149.1|737101.7|735614.2|28
1639413240000|2021-12-13 16:34:00|737089.3|736089.3|737065.3|736065.3|737581.7|736119.4|737038|735536.3|38
1639413250000|2021-12-13 16:34:10|737065.2|736065.2|737062|736062|737562.8|736091.1|737055.8|735553.7|31
1639413260000|2021-12-13 16:34:20|737065.2|736065.2|737016.5|736016.5|737524.4|736078.3|736998.7|735524.4|29
1639413270000|2021-12-13 16:34:30|737026.4|736026.4|737117.1|736117.1|737557.9|736126.2|737020|735554.1|35
1639413280000|2021-12-13 16:34:40|737100.3|736100.3|737102.3|736102.3|737128.6|736128.6|737097.2|736097.2|36
1639413290000|2021-12-13 16:34:50|737104.3|736104.3|737115.4|736115.4|737648.7|736158.8|737092.3|735594.2|36
1639413300000|2021-12-13 16:35:00|737121.1|736121.1|737075.3|736075.3|737619.5|736133.4|737070.8|735619.5|37
1639413310000|2021-12-13 16:35:10|737076.4|736076.4|737131.8|736131.8|737619.3|736131.8|737070|735598.7|32
1639413320000|2021-12-13 16:35:20|737134.2|736134.2|737112.5|736112.5|737649.7|736134.2|737055.6|735583.9|33
1639413330000|2021-12-13 16:35:30|737095.7|736095.7|737104.5|736104.5|737619.5|736116.4|737083.6|735587.5|31
1639413340000|2021-12-13 16:35:40|737109.7|736109.7|737117.2|736117.2|737612.7|736117.2|737069.5|735578.7|32
1639413350000|2021-12-13 16:35:50|737084.6|736084.6|737681.6|735681.6|737692.4|736202|737080.9|735597.8|40
1639413360000|2021-12-13 16:36:00|737681.7|735681.7|737779.1|735779.1|737779.1|736279.4|737194.8|735681.7|34
1639413370000|2021-12-13 16:36:10|737758.1|735758.1|737267.1|736267.1|737758.1|736269.1|737244.1|735752.4|31
1639413380000|2021-12-13 16:36:20|737270.5|736270.5|737250.6|736250.6|737270.5|736270.5|737245.1|736245.1|20
1639413390000|2021-12-13 16:36:30|737247.8|736247.8|737237.5|736237.5|737278.2|736278.2|737237.5|736237.5|23
1639413400000|2021-12-13 16:36:40|737247.8|736247.8|737224.1|736224.1|737717.7|736263.7|737224.1|735717.7|22
1639413410000|2021-12-13 16:36:50|737225.3|736225.3|737712|735712|737712|736227.8|737209.1|735712|20
1639413420000|2021-12-13 16:37:00|737708.5|735708.5|737264.4|736264.4|737730.6|736264.6|737227.4|735708.5|26
1639413430000|2021-12-13 16:37:10|737278.6|736278.6|737362.7|736362.7|737375.8|736375.8|737278.6|736278.6|21
1639413440000|2021-12-13 16:37:20|737365.3|736365.3|737329.9|736329.9|737832|736365.3|737325.9|735832|27
1639413450000|2021-12-13 16:37:30|737330.7|736330.7|737364.9|736364.9|737371|736371|737318.2|736318.2|26
1639413460000|2021-12-13 16:37:40|737362.4|736362.4|737289.8|736289.8|737389.7|736389.7|737284.1|736284.1|25
1639413470000|2021-12-13 16:37:50|737290.8|736290.8|737330.8|736330.8|737803.2|736346.2|737290.8|735780.1|32
1639413480000|2021-12-13 16:38:00|737338.9|736338.9|737337.5|736337.5|737341.8|736341.8|737331.3|736331.3|21
1639413490000|2021-12-13 16:38:10|737335.2|736335.2|737350.5|736350.5|737364.7|736364.7|737335.2|736335.2|25
1639413500000|2021-12-13 16:38:20|737362.7|736362.7|737353.9|736353.9|737363.5|736363.5|737341|736341|23
1639413510000|2021-12-13 16:38:30|737351.9|736351.9|737345.9|736345.9|737364.8|736364.8|737340.3|736340.3|20
1639413520000|2021-12-13 16:38:40|737344.5|736344.5|737345.6|736345.6|737349.2|736349.2|737333|736333|17
1639413530000|2021-12-13 16:38:50|737345.8|736345.8|737334.9|736334.9|737346.4|736346.4|737334.9|736334.9|17
1639413540000|2021-12-13 16:39:00|737335.4|736335.4|737341.5|736341.5|737360.6|736360.6|737335|736335|27
1639413550000|2021-12-13 16:39:10|737341.8|736341.8|737332.8|736332.8|737344.7|736344.7|737330.4|736330.4|15
1639413560000|2021-12-13 16:39:20|737331.4|736331.4|737343.8|736343.8|737349.2|736349.2|737329.7|736329.7|27
1639413570000|2021-12-13 16:39:30|737344.9|736344.9|737411.1|736411.1|737430.8|736430.8|737342.9|736342.9|29
1639413580000|2021-12-13 16:39:40|737412.8|736412.8|737425|736425|737430.4|736430.4|737409.7|736409.7|26
1639413590000|2021-12-13 16:39:50|737422.7|736422.7|737391.4|736391.4|737422.7|736422.7|737382|736382|20
1639413600000|2021-12-13 16:40:00|737393.9|736393.9|737345.1|736345.1|737393.9|736393.9|737343.5|736343.5|28
1639413610000|2021-12-13 16:40:10|737346.3|736346.3|737345.4|736345.4|737359.9|736359.9|737317.3|736317.3|31
1639413620000|2021-12-13 16:40:20|737339.5|736339.5|737320.7|736320.7|737353.6|736353.6|737320.7|736320.7|25
1639413630000|2021-12-13 16:40:30|737339.5|736339.5|737471.9|736471.9|737964.7|736487.8|737339.5|735950.8|24
1639413640000|2021-12-13 16:40:40|737475.5|736475.5|737472.8|736472.8|737483|736483|737469.1|736469.1|20
1639413650000|2021-12-13 16:40:50|737473|736473|737455.5|736455.5|737477.3|736477.3|737455.5|736455.5|20
1639413660000|2021-12-13 16:41:00|737455.7|736455.7|737463.2|736463.2|737470.3|736470.3|737455.2|736455.2|26
1639413670000|2021-12-13 16:41:10|737431.5|736431.5|737464.3|736464.3|737467.8|736467.8|737431.5|736431.5|18
1639413680000|2021-12-13 16:41:20|737463.5|736463.5|737463.6|736463.6|737474.9|736474.9|737462.9|736462.9|25
1639413690000|2021-12-13 16:41:30|737461|736461|737475.9|736475.9|737477.9|736477.9|737461|736461|19
1639413700000|2021-12-13 16:41:40|737473.7|736473.7|737466.1|736466.1|737481.5|736481.5|737466.1|736466.1|17
1639413710000|2021-12-13 16:41:50|737478.5|736478.5|737893|735893|737893|736478.5|737364.9|735878.9|28
1639413720000|2021-12-13 16:42:00|737906.7|735906.7|737384|736384|737908.4|736412.4|737371.7|735866.8|35
1639413730000|2021-12-13 16:42:10|737387.4|736387.4|737897.8|735897.8|737900.7|736392.5|737367.4|735893.8|29
1639413740000|2021-12-13 16:42:20|737901|735901|737384.7|736384.7|737909.4|736425.1|737384.7|735899.1|25
1639413750000|2021-12-13 16:42:30|737385|736385|737350.4|736350.4|737861.3|736385|737339|735849.8|26
1639413760000|2021-12-13 16:42:40|737353.9|736353.9|737356.8|736356.8|737366.5|736366.5|737345.7|736345.7|24
1639413770000|2021-12-13 16:42:50|737357.4|736357.4|737346.9|736346.9|737366.5|736366.5|737336.9|736336.9|22
1639413780000|2021-12-13 16:43:00|737338|736338|737308.6|736308.6|737346.3|736346.3|737299.1|736299.1|21
1639413790000|2021-12-13 16:43:10|737308.3|736308.3|737324.6|736324.6|737816.8|736324.6|737305.5|735799.8|20
1639413800000|2021-12-13 16:43:20|737323.8|736323.8|737363.7|736363.7|737872.8|736380.4|737279.1|735779.5|28
1639413810000|2021-12-13 16:43:30|737368.5|736368.5|737369.3|736369.3|737883.8|736388.4|737363|735867.5|20
1639413820000|2021-12-13 16:43:40|737371.4|736371.4|737403.2|736403.2|737911|736403.2|737364.7|735874.6|21
1639413830000|2021-12-13 16:43:50|737401.3|736401.3|737400.1|736400.1|737409.2|736409.2|737388.6|736388.6|24
1639413840000|2021-12-13 16:44:00|737396.4|736396.4|737397.6|736397.6|737414.1|736414.1|737394.9|736394.9|23
1639413850000|2021-12-13 16:44:10|737405.8|736405.8|737433.8|736433.8|737945.4|736458.1|737405.3|735890|27
1639413860000|2021-12-13 16:44:20|737428|736428|737420.1|736420.1|737916.8|736434.7|737415.8|735915.1|26
1639413870000|2021-12-13 16:44:30|737418.7|736418.7|737413.7|736413.7|737421.5|736421.5|737409.7|736409.7|23
1639413880000|2021-12-13 16:44:40|737412.5|736412.5|737411.9|736411.9|737425.3|736425.3|737411.4|736411.4|25
1639413890000|2021-12-13 16:44:50|737408.9|736408.9|737904.1|735904.1|737913.2|736415.5|737401.9|735904.1|22
1639413900000|2021-12-13 16:45:00|737905.7|735905.7|737404.7|736404.7|737911.5|736417.8|737395|735905.2|29
1639413910000|2021-12-13 16:45:10|737396.6|736396.6|737361.8|736361.8|737423.3|736423.3|737361.8|736361.8|26
1639413920000|2021-12-13 16:45:20|737367.1|736367.1|737370.2|736370.2|737387.2|736387.2|737360.2|736360.2|22
1639413930000|2021-12-13 16:45:30|737371.8|736371.8|737372|736372|737906.1|736404|737371.8|735906.1|31
1639413940000|2021-12-13 16:45:40|737372.8|736372.8|737372.2|736372.2|737394.2|736394.2|737370.4|736370.4|27
1639413950000|2021-12-13 16:45:50|737371|736371|737372.3|736372.3|737373.4|736373.4|737369.2|736369.2|20
1639413960000|2021-12-13 16:46:00|737371|736371|737383.1|736383.1|737900|736388.2|737369.2|735900|21
1639413970000|2021-12-13 16:46:10|737375.5|736375.5|737378.9|736378.9|737391.4|736391.4|737375.5|736375.5|22
1639413980000|2021-12-13 16:46:20|737379.4|736379.4|737388.9|736388.9|737391.6|736391.6|737374.4|736374.4|19
1639413990000|2021-12-13 16:46:30|737391.1|736391.1|737378.1|736378.1|737391.1|736391.1|737375|736375|22
1639414000000|2021-12-13 16:46:40|737377.7|736377.7|737430.9|736430.9|737932.6|736430.9|737372|735925|30
1639414010000|2021-12-13 16:46:50|737430.7|736430.7|737429.1|736429.1|737438.2|736438.2|737422.2|736422.2|23
1639414020000|2021-12-13 16:47:00|737428.9|736428.9|737439.9|736439.9|737439.9|736439.9|737428.2|736428.2|27
1639414030000|2021-12-13 16:47:10|737439.4|736439.4|737247.6|736247.6|737708.4|736439.8|737175.7|735708.4|26
1639414040000|2021-12-13 16:47:20|737239.4|736239.4|737242.7|736242.7|737258.1|736258.1|737233|736233|17
1639414050000|2021-12-13 16:47:30|737239.3|736239.3|737212.6|736212.6|737720.7|736240.3|737212.6|735720.7|13
1639414060000|2021-12-13 16:47:40|737240.4|736240.4|737235.1|736235.1|737240.4|736240.4|737229.6|736229.6|12
1639414070000|2021-12-13 16:47:50|737236.9|736236.9|737220.6|736220.6|737716|736263.9|737208.4|735705.6|24
1639414080000|2021-12-13 16:48:00|737223.1|736223.1|737230.9|736230.9|737247|736247|737212.7|736212.7|19
1639414090000|2021-12-13 16:48:10|737223.6|736223.6|737238.3|736238.3|737239.8|736239.8|737222|736222|24
1639414100000|2021-12-13 16:48:20|737241|736241|737024.8|736024.8|737569.8|736241|737021.9|735556.1|32
1639414110000|2021-12-13 16:48:30|737021.3|736021.3|737031.9|736031.9|737051.5|736051.5|737018.6|736018.6|35
1639414120000|2021-12-13 16:48:40|737028.8|736028.8|737231|736231|737728.1|736236.2|737022.5|735728.1|32
1639414130000|2021-12-13 16:48:50|737231.9|736231.9|737112.7|736112.7|737760.4|736263.2|737092.3|735743|23
1639414140000|2021-12-13 16:49:00|737085.7|736085.7|737050.5|736050.5|737091.4|736091.4|737049|736049|33
1639414150000|2021-12-13 16:49:10|737065.1|736065.1|737070.7|736070.7|737088.9|736088.9|737058.3|736058.3|28
1639414160000|2021-12-13 16:49:20|737070.3|736070.3|736869|735869|737079.4|736079.4|736861.6|735861.6|16
1639414170000|2021-12-13 16:49:30|736860.9|735860.9|736805.1|735805.1|737345.4|735866|736766|735288.9|38
1639414180000|2021-12-13 16:49:40|736810.8|735810.8|737371.1|735371.1|737378.4|735856.1|736766|735365.2|29
1639414190000|2021-12-13 16:49:50|737385.6|735385.6|737001.7|736001.7|737389.6|736016.9|736848|735367.9|30
1639414200000|2021-12-13 16:50:00|737006.6|736006.6|737067.1|736067.1|737071.7|736071.7|736992.9|735992.9|34
1639414210000|2021-12-13 16:50:10|737075.9|736075.9|736776.1|735776.1|737453.7|736084.5|736762.7|735450.4|31
1639414220000|2021-12-13 16:50:20|736784.3|735784.3|736809.3|735809.3|736809.3|735809.3|736768|735768|29
1639414230000|2021-12-13 16:50:30|736807.2|735807.2|736796.1|735796.1|736807.2|735807.2|736788|735788|26
1639414240000|2021-12-13 16:50:40|736795.1|735795.1|736807.3|735807.3|736807.3|735807.3|736795.1|735795.1|12
1639414250000|2021-12-13 16:50:50|736798.2|735798.2|737462.8|735462.8|737468.5|735948.4|736777.9|735407.9|32
1639414260000|2021-12-13 16:51:00|737461.3|735461.3|737429.2|735429.2|737476.6|735476.6|737429.2|735429.2|32
1639414270000|2021-12-13 16:51:10|737424.7|735424.7|737439.4|735439.4|737464.5|735464.5|737418.7|735418.7|30
1639414280000|2021-12-13 16:51:20|737439.8|735439.8|736970.5|735970.5|737481.5|735970.5|736944.4|735433|30
1639414290000|2021-12-13 16:51:30|736996.2|735996.2|736990|735990|737509.9|736002.9|736975.8|735486.4|25
1639414300000|2021-12-13 16:51:40|736996.2|735996.2|737133.3|736133.3|737647|736137.1|736980.7|735507.6|33
1639414310000|2021-12-13 16:51:50|737135|736135|737132.6|736132.6|737648.7|736139.8|737130.6|735629.9|35
1639414320000|2021-12-13 16:52:00|737134|736134|737145|736145|737161.3|736161.3|737129.8|736129.8|28
1639414330000|2021-12-13 16:52:10|737149.8|736149.8|737147.2|736147.2|737659.1|736149.8|737126.1|735659.1|21
1639414340000|2021-12-13 16:52:20|737146.5|736146.5|737640.6|735640.6|737655.5|736150.4|737143|735637.6|16
1639414350000|2021-12-13 16:52:30|737135.7|736135.7|737157.1|736157.1|737158.4|736158.4|737131.2|736131.2|19
1639414360000|2021-12-13 16:52:40|737153.6|736153.6|737145.3|736145.3|737647.5|736153.6|737124.1|735644.2|15
1639414370000|2021-12-13 16:52:50|737142.3|736142.3|737152.1|736152.1|737168.5|736168.5|737115.9|736115.9|23
1639414380000|2021-12-13 16:53:00|737142.8|736142.8|737159.9|736159.9|737170.5|736170.5|737142.8|736142.8|23
1639414390000|2021-12-13 16:53:10|737170.5|736170.5|737169.9|736169.9|737675|736170.5|737159.4|735671.5|17
1639414400000|2021-12-13 16:53:20|737147.2|736147.2|737249.2|736249.2|737757.3|736254.9|737050.5|735575|33
1639414410000|2021-12-13 16:53:30|737250.8|736250.8|737230.3|736230.3|737254.7|736254.7|737230.3|736230.3|32
1639414420000|2021-12-13 16:53:40|737231.5|736231.5|737631.7|735631.7|737645.3|736235.7|737203.6|735609|31
1639414430000|2021-12-13 16:53:50|737635.1|735635.1|737085.1|736085.1|737642.5|736121.4|737060|735608.4|22
1639414440000|2021-12-13 16:54:00|737081.7|736081.7|737195.1|735195.1|737462.9|736086.2|736878.6|735163|29
1639414450000|2021-12-13 16:54:10|737198.1|735198.1|737397.5|735397.5|737397.5|735859.9|736850.5|735197.6|35
1639414460000|2021-12-13 16:54:20|737398.7|735398.7|737354.6|735354.6|737398.7|735398.7|737353.6|735353.6|26
1639414470000|2021-12-13 16:54:30|737349.4|735349.4|736836.6|735836.6|737361.4|735842.9|736815.7|735326.1|28
1639414480000|2021-12-13 16:54:40|736831.1|735831.1|736824.5|735824.5|736839.2|735839.2|736800.1|735800.1|29
1639414490000|2021-12-13 16:54:50|737341.5|735341.5|736814.3|735814.3|737341.5|735827.9|736799.4|735310.1|33
1639414500000|2021-12-13 16:55:00|736817.6|735817.6|736827.7|735827.7|737323.2|735837.7|736815.6|735315.1|35
1639414510000|2021-12-13 16:55:10|736825.5|735825.5|737323.3|735323.3|737352.9|735845.5|736821.2|735302.5|27
1639414520000|2021-12-13 16:55:20|736830|735830|737419|735419|737443.7|735830|736815.6|735411.7|29
1639414530000|2021-12-13 16:55:30|737419.7|735419.7|737435.1|735435.1|737456.1|735957|736905|735396.6|39
1639414540000|2021-12-13 16:55:40|737414.2|735414.2|736872|735872|737420.9|735905.1|736868|735376.7|29
1639414550000|2021-12-13 16:55:50|736877.8|735877.8|737447|735447|737447|735924|736867.7|735392.4|25
1639414560000|2021-12-13 16:56:00|737429.9|735429.9|737099.6|736099.6|737604.1|736100.6|737083.4|735424.4|38
1639414570000|2021-12-13 16:56:10|737100.3|736100.3|737081.5|736081.5|737590.8|736148.8|737080.6|735588.7|23
1639414580000|2021-12-13 16:56:20|737080.2|736080.2|737081.1|736081.1|737590.9|736083.1|737076|735587|17
1639414590000|2021-12-13 16:56:30|737083.1|736083.1|736975.4|735975.4|737498.9|736090.5|736966.1|735474.4|31
1639414600000|2021-12-13 16:56:40|736975.7|735975.7|736926.2|735926.2|737505.7|735994.8|736913.7|735447.3|24
1639414610000|2021-12-13 16:56:50|737442.6|735442.6|737459|735459|737476.3|735947.7|736936|735428|27
1639414620000|2021-12-13 16:57:00|737477.5|735477.5|737477.6|735477.6|737477.9|735970.2|736954.1|735445.5|25
1639414630000|2021-12-13 16:57:10|737468|735468|736963.8|735963.8|737468.2|735967.8|736956.5|735456.5|18
1639414640000|2021-12-13 16:57:20|736964.6|735964.6|737041.4|736041.4|737550.1|736051.5|736964.6|735498.1|27
1639414650000|2021-12-13 16:57:30|737029.5|736029.5|736995.3|735995.3|737045.9|736045.9|736976.7|735976.7|24
1639414660000|2021-12-13 16:57:40|736991|735991|737002.8|736002.8|737048|736048|736980.9|735980.9|29
1639414670000|2021-12-13 16:57:50|737010.2|736010.2|736937|735937|737509.2|736010.2|736937|735473.5|20
1639414680000|2021-12-13 16:58:00|736944.5|735944.5|736869|735869|737437.4|735944.5|736846.3|735353.7|33
1639414690000|2021-12-13 16:58:10|736858.7|735858.7|736832.2|735832.2|737359.9|735858.7|736817.1|735333.9|26
1639414700000|2021-12-13 16:58:20|736834.7|735834.7|737376.4|735376.4|737376.4|735857.4|736807.1|735310.3|32
1639414710000|2021-12-13 16:58:30|737375.4|735375.4|736838.9|735838.9|737375.4|735838.9|736830.5|735326.8|27
1639414720000|2021-12-13 16:58:40|736844|735844|736823|735823|737341.5|735863.7|736808|735341.5|21
1639414730000|2021-12-13 16:58:50|737329.3|735329.3|737284.6|735284.6|737335.4|735836.8|736778.5|735280.1|25
1639414740000|2021-12-13 16:59:00|737293.9|735293.9|736810|735810|737295.3|735810.5|736787.8|735284.5|23
1639414750000|2021-12-13 16:59:10|736809.3|735809.3|737236.2|735236.2|737288.5|735809.3|736735.4|735236.2|30
1639414760000|2021-12-13 16:59:20|737236|735236|737306.8|735306.8|737306.8|735758.1|736730.3|735230.4|28
1639414770000|2021-12-13 16:59:30|737318.4|735318.4|737290.5|735290.5|737344.3|735845.9|736797.4|735290.5|36
1639414780000|2021-12-13 16:59:40|737289.3|735289.3|736855.5|735855.5|737389.4|735874.5|736737.9|735249.7|29
1639414790000|2021-12-13 16:59:50|737345.7|735345.7|737376.5|735376.5|737376.5|735873|736857.9|735345.7|19
1639414800000|2021-12-13 17:00:00|737379.5|735379.5|737362.1|735362.1|737379.5|735379.5|737352.3|735352.3|31
1639414810000|2021-12-13 17:00:10|737351|735351|737381.6|735381.6|737403.9|735403.9|737351|735351|29
1639414820000|2021-12-13 17:00:20|737390.9|735390.9|737488.2|735488.2|737488.2|735488.2|737390.9|735390.9|31
1639414830000|2021-12-13 17:00:30|737469.7|735469.7|737482.9|735482.9|737492.1|735492.1|737456.6|735456.6|28
1639414840000|2021-12-13 17:00:40|737488.5|735488.5|737557.4|735557.4|737557.4|736038.6|736951|735448.8|30
1639414850000|2021-12-13 17:00:50|737550.7|735550.7|737553.9|735553.9|737553.9|736061.9|737046|735550.4|19
1639414860000|2021-12-13 17:01:00|737559.1|735559.1|737571|735571|737579.5|735579.5|737535.7|735535.7|28
1639414870000|2021-12-13 17:01:10|737067.5|736067.5|737064.4|736064.4|737583.4|736067.5|737064.4|735546.5|22
1639414880000|2021-12-13 17:01:20|737063.9|736063.9|737559|735559|737575.3|736076.8|737057.3|735553.8|25
1639414890000|2021-12-13 17:01:30|737564.6|735564.6|737050|736050|737576.5|736050|737041.3|735532|28
1639414900000|2021-12-13 17:01:40|737044|736044|737540.3|735540.3|737548.3|736044|737035.4|735536.3|28
1639414910000|2021-12-13 17:01:50|737547.2|735547.2|737530|735530|737547.2|736033.1|737002.7|735505.5|20
1639414920000|2021-12-13 17:02:00|737528.3|735528.3|737498.8|735498.8|737540.1|735540.1|737472.7|735472.7|25
1639414930000|2021-12-13 17:02:10|737497.6|735497.6|737014.8|736014.8|737521.5|736014.8|737014.8|735475.3|20
1639414940000|2021-12-13 17:02:20|737532.5|735532.5|737504.4|735504.4|737532.5|735532.5|737504.4|735504.4|10
1639414950000|2021-12-13 17:02:30|737511.1|735511.1|737481.8|735481.8|737540.5|735540.5|737480.3|735480.3|28
1639414960000|2021-12-13 17:02:40|737481.9|735481.9|737512.5|735512.5|737514.2|735514.2|737480.9|735480.9|20
1639414970000|2021-12-13 17:02:50|737510.5|735510.5|737496.3|735496.3|737518|735518|737496.3|735496.3|27
1639414980000|2021-12-13 17:03:00|737494.8|735494.8|737463.9|735463.9|737497|735497|737436.1|735436.1|31
1639414990000|2021-12-13 17:03:10|737495.1|735495.1|737504.3|735504.3|737514.1|735514.1|737485.5|735485.5|23
1639415000000|2021-12-13 17:03:20|737506.3|735506.3|737484.5|735484.5|737510.1|735510.1|737466.9|735466.9|27
1639415010000|2021-12-13 17:03:30|737480.4|735480.4|737466.3|735466.3|737504.4|735504.4|737461.3|735461.3|33
1639415020000|2021-12-13 17:03:40|737449.6|735449.6|737429.3|735429.3|737449.6|735449.6|737406.5|735406.5|27
1639415030000|2021-12-13 17:03:50|737432.3|735432.3|737468.1|735468.1|737483.6|735483.6|737422.2|735422.2|29
1639415040000|2021-12-13 17:04:00|737477.6|735477.6|737472.2|735472.2|737480.3|735480.3|737452.7|735452.7|20
1639415050000|2021-12-13 17:04:10|737472.4|735472.4|737466.3|735466.3|737472.4|735472.4|737460.6|735460.6|19
1639415060000|2021-12-13 17:04:20|737465.7|735465.7|737473.6|735473.6|737482.5|735482.5|737462.7|735462.7|27
1639415070000|2021-12-13 17:04:30|737474.3|735474.3|737486.6|735486.6|737489.6|735489.6|737472.4|735472.4|24
1639415080000|2021-12-13 17:04:40|737486.4|735486.4|737476.8|735476.8|737486.4|735486.4|737475.6|735475.6|27
1639415090000|2021-12-13 17:04:50|737475.2|735475.2|737465.6|735465.6|737486.6|735486.6|737463.7|735463.7|28
1639415100000|2021-12-13 17:05:00|737471.6|735471.6|737490.6|735490.6|737494.4|736005.7|736993.8|735471.6|19
1639415110000|2021-12-13 17:05:10|737489|735489|737009.8|736009.8|737514.6|736012.8|737006.9|735489|14
1639415120000|2021-12-13 17:05:20|737011.6|736011.6|737479.8|735479.8|737496.4|736012.1|737011.6|735476.7|14
1639415130000|2021-12-13 17:05:30|737481.2|735481.2|737489.3|735489.3|737501.5|735501.5|737479.5|735479.5|20
1639415140000|2021-12-13 17:05:40|737486.6|735486.6|736996.5|735996.5|737522.1|736001.9|736984.9|735485.7|22
1639415150000|2021-12-13 17:05:50|736997.6|735997.6|737001.2|736001.2|737506.9|736005.2|736991.5|735480|29
1639415160000|2021-12-13 17:06:00|736994.2|735994.2|737466.8|735466.8|737489.1|735994.2|736967.4|735456.8|25
1639415170000|2021-12-13 17:06:10|737462.1|735462.1|737467.6|735467.6|737476.2|735476.2|737458.7|735458.7|12
1639415180000|2021-12-13 17:06:20|737469.6|735469.6|737467.2|735467.2|737481.1|735481.1|737453.1|735453.1|21
1639415190000|2021-12-13 17:06:30|737474.3|735474.3|736973|735973|737475.2|735973|736962.8|735454.3|9
1639415200000|2021-12-13 17:06:40|737438|735438|736977.5|735977.5|737473.5|735987.4|736970|735438|15
1639415210000|2021-12-13 17:06:50|736977.1|735977.1|737407.2|735407.2|737415|735977.1|736930.6|735396.5|15
1639415220000|2021-12-13 17:07:00|737408|735408|737404.2|735404.2|737429.5|735429.5|737403.4|735403.4|14
1639415230000|2021-12-13 17:07:10|737403.8|735403.8|737393.6|735393.6|737421.3|735421.3|737386.7|735386.7|21
1639415240000|2021-12-13 17:07:20|737395.4|735395.4|737389.8|735389.8|737403.4|735403.4|737389.8|735389.8|21
1639415250000|2021-12-13 17:07:30|737391.7|735391.7|737392.5|735392.5|737422.5|735422.5|737367|735367|17
1639415260000|2021-12-13 17:07:40|737393.3|735393.3|737388.2|735388.2|737433.1|735433.1|737388.2|735388.2|25
1639415270000|2021-12-13 17:07:50|737386.9|735386.9|737379.5|735379.5|737401.8|735401.8|737373.3|735373.3|15
1639415280000|2021-12-13 17:08:00|737378.1|735378.1|737334.6|735334.6|737380.5|735380.5|737306|735306|28
1639415290000|2021-12-13 17:08:10|737340.8|735340.8|737326.5|735326.5|737340.8|735340.8|737309.4|735309.4|21
1639415300000|2021-12-13 17:08:20|737324.5|735324.5|737378.2|735378.2|737392.2|735392.2|737322.6|735322.6|22
1639415310000|2021-12-13 17:08:30|737377.1|735377.1|737370|735370|737387.2|735890.7|736890.7|735350|13
1639415320000|2021-12-13 17:08:40|737361.9|735361.9|737326.9|735326.9|737362.2|735362.2|737313.8|735313.8|12
1639415330000|2021-12-13 17:08:50|737311|735311|737410.1|735410.1|737410.1|735410.1|737304.9|735304.9|20
1639415340000|2021-12-13 17:09:00|737387.5|735387.5|737356.6|735356.6|737387.5|735387.5|737338.9|735338.9|26
1639415350000|2021-12-13 17:09:10|737355.6|735355.6|737346.2|735346.2|737358.1|735358.1|737310|735310|28
1639415360000|2021-12-13 17:09:20|737315.4|735315.4|737290|735290|737345.2|735345.2|737290|735290|20
1639415370000|2021-12-13 17:09:30|737291.4|735291.4|737381|735381|737392.2|735392.2|737291.4|735291.4|12
1639415380000|2021-12-13 17:09:40|737371|735371|737379.2|735379.2|737381.4|735381.4|737362.4|735362.4|22
1639415390000|2021-12-13 17:09:50|737355.8|735355.8|737355|735355|737361.8|735361.8|737352.2|735352.2|11
1639415400000|2021-12-13 17:10:00|737357.5|735357.5|737407.5|735407.5|737429.6|735860.6|736860.6|735342|21
1639415410000|2021-12-13 17:10:10|737409|735409|737412.5|735412.5|737416.4|735416.4|737396|735396|11
1639415420000|2021-12-13 17:10:20|737410.7|735410.7|737388.1|735388.1|737410.7|735918.7|736836.7|735359.6|31
1639415430000|2021-12-13 17:10:30|737391.4|735391.4|737449.4|735449.4|737449.4|735449.4|737370.5|735370.5|22
1639415440000|2021-12-13 17:10:40|737377.6|735377.6|737390.9|735390.9|737430.5|735915.3|736915.3|735377.6|25
1639415450000|2021-12-13 17:10:50|737392.8|735392.8|737371.3|735371.3|737412|735892|736885.7|735357.6|25
1639415460000|2021-12-13 17:11:00|737370|735370|737343.9|735343.9|737381.9|735381.9|737342.5|735342.5|24
1639415470000|2021-12-13 17:11:10|737349.2|735349.2|737338.1|735338.1|737385.5|735385.5|737338.1|735338.1|24
1639415480000|2021-12-13 17:11:20|737341.2|735341.2|737321.8|735321.8|737357.7|735357.7|737318.6|735318.6|23
1639415490000|2021-12-13 17:11:30|737315.3|735315.3|737310.2|735310.2|737330.9|735330.9|737308.2|735308.2|27
1639415500000|2021-12-13 17:11:40|737303.6|735303.6|737323.4|735323.4|737325.8|735325.8|737300.1|735300.1|11
1639415510000|2021-12-13 17:11:50|737326.4|735326.4|737308.9|735308.9|737337|735337|737304.2|735304.2|15
1639415520000|2021-12-13 17:12:00|737307.3|735307.3|737308.6|735308.6|737337|735337|737292|735292|21
1639415530000|2021-12-13 17:12:10|737314|735314|737328.8|735328.8|737338.9|735338.9|737283.6|735283.6|28
1639415540000|2021-12-13 17:12:20|737314|735314|737382.3|735382.3|737409|735409|737314|735314|25
1639415550000|2021-12-13 17:12:30|737390|735390|737374.5|735374.5|737409|735409|737363.2|735363.2|26
1639415560000|2021-12-13 17:12:40|737363.4|735363.4|737346|735346|737382|735382|737330|735330|15
1639415570000|2021-12-13 17:12:50|737358.9|735358.9|737298.5|735298.5|737382|735382|737298.5|735298.5|23
1639415580000|2021-12-13 17:13:00|737310|735310|737348.4|735348.4|737359.5|735359.5|737296.2|735296.2|31
1639415590000|2021-12-13 17:13:10|737362.5|735362.5|737295.2|735295.2|737362.5|735362.5|737258.8|735258.8|23
1639415600000|2021-12-13 17:13:20|737291.8|735291.8|737291.9|735291.9|737295.6|735295.6|737283.8|735283.8|13
1639415610000|2021-12-13 17:13:30|737292.4|735292.4|737292.2|735292.2|737305.4|735305.4|737292.1|735292.1|15
1639415620000|2021-12-13 17:13:40|737291.9|735291.9|737297.8|735297.8|737322.7|735322.7|737278.8|735278.8|22
1639415630000|2021-12-13 17:13:50|737313.9|735313.9|737295.5|735295.5|737313.9|735313.9|737286.1|735286.1|11
1639415640000|2021-12-13 17:14:00|737294.8|735294.8|737307.8|735307.8|737320|735320|737293.4|735293.4|13
1639415650000|2021-12-13 17:14:10|737285|735285|737252.4|735252.4|737285|735285|737243.3|735243.3|21
1639415660000|2021-12-13 17:14:20|737255|735255|736750.1|735750.1|737255|735750.1|736750.1|735235.6|17
1639415670000|2021-12-13 17:14:30|736753.6|735753.6|737244.4|735244.4|737251.3|735753.6|736753.6|735227.4|17
1639415680000|2021-12-13 17:14:40|737245.4|735245.4|737287.4|735287.4|737287.4|735287.4|737245.4|735245.4|13
1639415690000|2021-12-13 17:14:50|737283.7|735283.7|737294.4|735294.4|737299.7|735299.7|737276.9|735276.9|17
1639415700000|2021-12-13 17:15:00|737296.5|735296.5|737283.8|735283.8|737296.5|735296.5|737276.5|735276.5|18
1639415710000|2021-12-13 17:15:10|737280.1|735280.1|737287.6|735287.6|737303|735303|737278.3|735278.3|22
1639415720000|2021-12-13 17:15:20|737289.3|735289.3|737355.1|735355.1|737359.6|735359.6|737289.3|735289.3|20
1639415730000|2021-12-13 17:15:30|737349.6|735349.6|737354.7|735354.7|737362.9|735362.9|737342.1|735342.1|20
1639415740000|2021-12-13 17:15:40|737352.6|735352.6|737347.7|735347.7|737355.1|735355.1|737338.8|735338.8|15
1639415750000|2021-12-13 17:15:50|737346.5|735346.5|737351.2|735351.2|737356.7|735356.7|737342.3|735342.3|14
1639415760000|2021-12-13 17:16:00|737350|735350|737353.1|735353.1|737368.7|735368.7|737343.5|735343.5|14
1639415770000|2021-12-13 17:16:10|737346.9|735346.9|737368|735368|737368|735368|737338.8|735338.8|15
1639415780000|2021-12-13 17:16:20|737340.3|735340.3|737361.5|735361.5|737369.7|735369.7|737333.2|735333.2|16
1639415790000|2021-12-13 17:16:30|737363.7|735363.7|737359.3|735359.3|737366.7|735366.7|737355.7|735355.7|8
1639415800000|2021-12-13 17:16:40|737362.1|735362.1|737409.6|735409.6|737423.5|735423.5|737362.1|735362.1|27
1639415810000|2021-12-13 17:16:50|737404.3|735404.3|737399|735399|737414.2|735414.2|737399|735399|19
1639415820000|2021-12-13 17:17:00|737387.1|735387.1|737414.4|735414.4|737445.6|735943.9|736943.9|735387.1|18
1639415830000|2021-12-13 17:17:10|737414|735414|737383.7|735383.7|737445|735445|737365.8|735365.8|27
1639415840000|2021-12-13 17:17:20|737384.9|735384.9|737334.5|735334.5|737384.9|735384.9|737334.5|735334.5|23
1639415850000|2021-12-13 17:17:30|737352.7|735352.7|737371.2|735371.2|737377|735377|737315.6|735315.6|21
1639415860000|2021-12-13 17:17:40|737365.9|735365.9|737348.4|735348.4|737374|735374|737340.1|735340.1|17
1639415870000|2021-12-13 17:17:50|737341.4|735341.4|737341.8|735341.8|737347.1|735347.1|737334.5|735334.5|13
1639415880000|2021-12-13 17:18:00|737338.2|735338.2|737345.5|735345.5|737352.2|735352.2|737322.6|735322.6|18
1639415890000|2021-12-13 17:18:10|737322.5|735322.5|736861.6|735861.6|737336.5|735861.6|736861.6|735322.5|16
1639415900000|2021-12-13 17:18:20|736861.5|735861.5|737298.6|735298.6|737361.8|735861.5|736861.5|735286.7|18
1639415910000|2021-12-13 17:18:30|737297|735297|737318.3|735318.3|737330.7|735330.7|737290.3|735290.3|20
1639415920000|2021-12-13 17:18:40|737315.9|735315.9|737302.6|735302.6|737326.9|735326.9|737302.6|735302.6|14
1639415930000|2021-12-13 17:18:50|737306|735306|737296.7|735296.7|737322.7|735322.7|737284.1|735284.1|22
1639415940000|2021-12-13 17:19:00|737293.9|735293.9|737276.3|735276.3|737295.8|735295.8|737259.4|735259.4|25
1639415950000|2021-12-13 17:19:10|737272.5|735272.5|737268|735268|737272.5|735272.5|737255.7|735255.7|13
1639415960000|2021-12-13 17:19:20|737264.7|735264.7|737271.3|735271.3|737293.5|735293.5|737252.3|735252.3|17
1639415970000|2021-12-13 17:19:30|737270.5|735270.5|737300.1|735300.1|737330.5|735330.5|737270.5|735270.5|27
1639415980000|2021-12-13 17:19:40|737301.2|735301.2|737316.3|735316.3|737338.6|735338.6|737301.2|735301.2|20
1639415990000|2021-12-13 17:19:50|737312.3|735312.3|737336.6|735336.6|737336.6|735336.6|737310.2|735310.2|15
1639416000000|2021-12-13 17:20:00|737333.3|735333.3|737269.6|735269.6|737333.3|735826.9|736826.9|735262.3|30
1639416010000|2021-12-13 17:20:10|737280.6|735280.6|737277.4|735277.4|737300.2|735300.2|737247.5|735247.5|21
1639416020000|2021-12-13 17:20:20|737277|735277|737268.1|735268.1|737309.6|735309.6|737246|735246|14
1639416030000|2021-12-13 17:20:30|737268.5|735268.5|737267|735267|737287.2|735287.2|737259.2|735259.2|18
1639416040000|2021-12-13 17:20:40|737268.8|735268.8|737279|735279|737282.5|735282.5|737243.2|735243.2|16
1639416050000|2021-12-13 17:20:50|737299.8|735299.8|737251.7|735251.7|737299.8|735299.8|737245.5|735245.5|19
1639416060000|2021-12-13 17:21:00|737251.1|735251.1|737225.7|735225.7|737267.2|735733|736733|735216|22
1639416070000|2021-12-13 17:21:10|737227.4|735227.4|737233.7|735233.7|737255.1|735255.1|737220.1|735220.1|19
1639416080000|2021-12-13 17:21:20|737229.4|735229.4|737204|735204|737236.3|735236.3|737204|735204|13
1639416090000|2021-12-13 17:21:30|737208.3|735208.3|737200.7|735200.7|737237.4|735237.4|737200.7|735200.7|14
1639416100000|2021-12-13 17:21:40|737219.7|735219.7|737202.7|735202.7|737228.8|735228.8|737197.6|735197.6|18
1639416110000|2021-12-13 17:21:50|737204.8|735204.8|737198.9|735198.9|737205.7|735205.7|737191.1|735191.1|20
1639416120000|2021-12-13 17:22:00|737198|735198|737184.8|735184.8|737214.8|735214.8|737184.8|735184.8|27
1639416130000|2021-12-13 17:22:10|737185|735185|737171.9|735171.9|737188.6|735188.6|737171.9|735171.9|15
1639416140000|2021-12-13 17:22:20|737173|735173|737166.8|735166.8|737191.6|735191.6|737162.6|735162.6|16
1639416150000|2021-12-13 17:22:30|737166.6|735166.6|737169.6|735169.6|737177.8|735177.8|737155.8|735155.8|22
1639416160000|2021-12-13 17:22:40|737172.7|735172.7|737144.5|735144.5|737196|735677.7|736642.5|735144.5|18
1639416170000|2021-12-13 17:22:50|737145.6|735145.6|737155.1|735155.1|737173|735173|737145.6|735145.6|17
1639416180000|2021-12-13 17:23:00|737159.6|735159.6|737169.7|735169.7|737173|735173|737145.1|735145.1|23
1639416190000|2021-12-13 17:23:10|737177|735177|737181|735181|737189.8|735673.2|736647.5|735149.5|24
1639416200000|2021-12-13 17:23:20|737189.5|735189.5|737181.6|735181.6|737190.8|735190.8|737169.9|735169.9|19
1639416210000|2021-12-13 17:23:30|737181.5|735181.5|737186.2|735186.2|737210.1|735210.1|737179.5|735179.5|14
1639416220000|2021-12-13 17:23:40|737191.6|735191.6|737132.3|735132.3|737196.2|735196.2|737132.3|735132.3|21
1639416230000|2021-12-13 17:23:50|737149|735149|737136.4|735136.4|737160.4|735160.4|737130|735130|14
1639416240000|2021-12-13 17:24:00|737133.2|735133.2|737149.6|735149.6|737149.6|735149.6|737132.7|735132.7|8
1639416250000|2021-12-13 17:24:10|737149.5|735149.5|737136.2|735136.2|737168|735168|737132.6|735132.6|14
1639416260000|2021-12-13 17:24:20|737137.2|735137.2|737124|735124|737158.5|735158.5|737124|735124|19
1639416270000|2021-12-13 17:24:30|737122.3|735122.3|737131.1|735131.1|737137.9|735137.9|737122.3|735122.3|13
1639416280000|2021-12-13 17:24:40|737128.5|735128.5|737176|735176|737188.1|735188.1|737127.1|735127.1|21
1639416290000|2021-12-13 17:24:50|737174.4|735174.4|737176.9|735176.9|737179|735179|737170.3|735170.3|7
1639416300000|2021-12-13 17:25:00|737176|735176|737148|735148|737186.9|735691|736680.3|735148|13
1639416310000|2021-12-13 17:25:10|737143|735143|737159.3|735159.3|737168.7|735168.7|737143|735143|18
1639416320000|2021-12-13 17:25:20|737147.9|735147.9|737140|735140|737147.9|735147.9|737137.7|735137.7|11
1639416330000|2021-12-13 17:25:30|737140.9|735140.9|737143.7|735143.7|737156|735156|737129.8|735129.8|19
1639416340000|2021-12-13 17:25:40|737121.5|735121.5|737121.6|735121.6|737141.4|735626.5|736623|735110.1|14
1639416350000|2021-12-13 17:25:50|737118|735118|737147|735147|737153.9|735153.9|737118|735118|18
1639416360000|2021-12-13 17:26:00|737135.9|735135.9|737179|735179|737187.7|735187.7|737135.4|735135.4|23
1639416370000|2021-12-13 17:26:10|737162.4|735162.4|737213.3|735213.3|737238|735677|736677|735161.1|21
1639416380000|2021-12-13 17:26:20|737218.3|735218.3|737212.1|735212.1|737243.8|735243.8|737211.5|735211.5|14
1639416390000|2021-12-13 17:26:30|737211.7|735211.7|737211|735211|737212.4|735212.4|737210.5|735210.5|9
1639416400000|2021-12-13 17:26:40|737207.1|735207.1|737185.7|735185.7|737209.3|735209.3|737180|735180|16
1639416410000|2021-12-13 17:26:50|737187.1|735187.1|737210.2|735210.2|737217.7|735217.7|737187.1|735187.1|16
1639416420000|2021-12-13 17:27:00|737212.8|735212.8|737200.8|735200.8|737212.8|735212.8|737200.8|735200.8|14
1639416430000|2021-12-13 17:27:10|737200.5|735200.5|737193|735193|737201.5|735201.5|737188.5|735188.5|14
1639416440000|2021-12-13 17:27:20|737189.8|735189.8|737253.2|735253.2|737253.2|735253.2|737187.8|735187.8|19
1639416450000|2021-12-13 17:27:30|737251.9|735251.9|736749.5|735749.5|737251.9|735769.9|736749.5|735244.9|15
1639416460000|2021-12-13 17:27:40|736753.6|735753.6|736753.9|735753.9|737258.6|735757.6|736740.2|735248.9|19
1639416470000|2021-12-13 17:27:50|736755|735755|737262|735262|737291.2|735772.6|736753.9|735257.3|18
1639416480000|2021-12-13 17:28:00|737244.7|735244.7|737238.4|735238.4|737278.2|735766.4|736766.4|735238.4|19
1639416490000|2021-12-13 17:28:10|737235.8|735235.8|737242.2|735242.2|737253.5|735253.5|737235.8|735235.8|10
1639416500000|2021-12-13 17:28:20|737242.8|735242.8|737288.6|735288.6|737297.4|735746.8|736732.9|735242.8|9
1639416510000|2021-12-13 17:28:30|737281.4|735281.4|737266.2|735266.2|737281.4|735771.4|736764.4|735266.2|10
1639416520000|2021-12-13 17:28:40|737259.5|735259.5|737252.2|735252.2|737262.8|735262.8|737252.2|735252.2|13
1639416530000|2021-12-13 17:28:50|737239.3|735239.3|737264.9|735264.9|737284.8|735284.8|737239.3|735239.3|15
1639416540000|2021-12-13 17:29:00|737270.5|735270.5|737249.9|735249.9|737273.6|735754.6|736739.7|735249.9|13
1639416550000|2021-12-13 17:29:10|737249.4|735249.4|737183.3|735183.3|737249.4|735249.4|737167.7|735167.7|15
1639416560000|2021-12-13 17:29:20|737177.4|735177.4|737180.5|735180.5|737180.5|735180.5|737171|735171|10
1639416570000|2021-12-13 17:29:30|737178.5|735178.5|737170.6|735170.6|737181.2|735669.6|736666.1|735152.5|17
1639416580000|2021-12-13 17:29:40|737170.8|735170.8|736979.6|734979.6|737180.6|735180.6|736979.6|734979.6|17
1639416590000|2021-12-13 17:29:50|736956.8|734956.8|736971.3|734971.3|736977.8|734977.8|736953.6|734953.6|23
1639416600000|2021-12-13 17:30:00|736970.5|734970.5|737012.2|735012.2|737041.1|735041.1|736969.6|734969.6|25
1639416610000|2021-12-13 17:30:10|737014.7|735014.7|737015.7|735015.7|737019|735019|737010.7|735010.7|16
1639416620000|2021-12-13 17:30:20|737016.3|735016.3|737024.2|735024.2|737039.1|735039.1|737015.8|735015.8|19
1639416630000|2021-12-13 17:30:30|737023.5|735023.5|737018.3|735018.3|737032.6|735032.6|737017.8|735017.8|23
1639416640000|2021-12-13 17:30:40|737018.1|735018.1|737030|735030|737030|735030|737010.8|735010.8|19
1639416650000|2021-12-13 17:30:50|737026.4|735026.4|737013.9|735013.9|737026.7|735026.7|737013.9|735013.9|18
1639416660000|2021-12-13 17:31:00|737017.1|735017.1|737033.5|735033.5|737053.5|735053.5|737017.1|735017.1|22
1639416670000|2021-12-13 17:31:10|737034.6|735034.6|736301.8|735301.8|737036.9|735314.4|736299.9|734789|25
1639416680000|2021-12-13 17:31:20|736302.4|735302.4|736807.7|734807.7|736847.9|735326.2|736302.4|734798.5|20
1639416690000|2021-12-13 17:31:30|736302|735302|736758.8|734758.8|736794|735310|736274.5|734756.2|24
1639416700000|2021-12-13 17:31:40|736758|734758|736772.8|734772.8|736772.8|734772.8|736758|734758|15
1639416710000|2021-12-13 17:31:50|736772|734772|736778.4|734778.4|736783.3|735274.1|736249.6|734755.2|23
1639416720000|2021-12-13 17:32:00|736269.9|735269.9|736774.7|734774.7|736782.4|735269.9|736269.9|734767.6|26
1639416730000|2021-12-13 17:32:10|736775.7|734775.7|736757.4|734757.4|736783.1|735255.5|736253.1|734753.6|21
1639416740000|2021-12-13 17:32:20|736757.7|734757.7|736653.2|734653.2|736764.8|734764.8|736646.2|734646.2|21
1639416750000|2021-12-13 17:32:30|736658.4|734658.4|736400.5|734400.5|736661.5|734960.5|735960.5|734386.5|11
1639416760000|2021-12-13 17:32:40|736398.7|734398.7|735993.5|733993.5|736403|734403|735857|733857|36
1639416770000|2021-12-13 17:32:50|735969.4|733969.4|736138.8|734138.8|736153.7|734153.7|735920.6|733920.6|38
1639416780000|2021-12-13 17:33:00|736142.3|734142.3|736128.3|734128.3|736155.7|734155.7|736111|734111|30
1639416790000|2021-12-13 17:33:10|736114.8|734114.8|736129.4|734129.4|736151.8|734151.8|736106.5|734106.5|35
1639416800000|2021-12-13 17:33:20|736128.1|734128.1|736140.9|734140.9|736159|734159|736127.5|734127.5|37
1639416810000|2021-12-13 17:33:30|736139.6|734139.6|736173.1|734173.1|736183.7|734682.2|735661.4|734135.4|31
1639416820000|2021-12-13 17:33:40|736164|734164|735683.2|734683.2|736215.2|734703.1|735650|734162.9|29
1639416830000|2021-12-13 17:33:50|736261.8|734261.8|736245.5|734245.5|736270|734270|736239.9|734239.9|22
1639416840000|2021-12-13 17:34:00|736240.8|734240.8|736241.5|734241.5|736256.3|734256.3|736192.7|734192.7|25
1639416850000|2021-12-13 17:34:10|736362|734362|736431.1|734431.1|736440.6|734440.6|736344.9|734344.9|31
1639416860000|2021-12-13 17:34:20|736429.7|734429.7|736392.8|734392.8|736429.7|734429.7|736353.9|734353.9|35
1639416870000|2021-12-13 17:34:30|736388.6|734388.6|736385.5|734385.5|736406.2|734406.2|736375.6|734375.6|30
1639416880000|2021-12-13 17:34:40|736392.2|734392.2|736346.1|734346.1|736407.6|734407.6|736335.1|734335.1|36
1639416890000|2021-12-13 17:34:50|736335.4|734335.4|736314.9|734314.9|736347|734347|736302.5|734302.5|25
1639416900000|2021-12-13 17:35:00|736320.3|734320.3|736356.8|734356.8|736368.2|734368.2|736305.8|734305.8|36
1639416910000|2021-12-13 17:35:10|736359.4|734359.4|736344.9|734344.9|736368.4|734368.4|736336.8|734336.8|28
1639416920000|2021-12-13 17:35:20|736331.5|734331.5|736364|734364|736366.4|734872.6|735872.6|734325|23
1639416930000|2021-12-13 17:35:30|736329.1|734329.1|736330.3|734330.3|736355.2|734355.2|736301.2|734301.2|27
1639416940000|2021-12-13 17:35:40|736338.1|734338.1|736356.1|734356.1|736359.2|734359.2|736317.8|734317.8|28
1639416950000|2021-12-13 17:35:50|736348.2|734348.2|736352.7|734352.7|736370.7|734370.7|736348.2|734348.2|24
1639416960000|2021-12-13 17:36:00|736331.8|734331.8|736161.3|734161.3|736363.7|734363.7|736161.3|734161.3|37
1639416970000|2021-12-13 17:36:10|736170.9|734170.9|736158.7|734158.7|736170.9|734170.9|736133.8|734133.8|31
1639416980000|2021-12-13 17:36:20|736131.5|734131.5|736158.3|734158.3|736165.5|734165.5|736086.9|734086.9|31
1639416990000|2021-12-13 17:36:30|736172|734172|736167.1|734167.1|736172|734172|736096.4|734096.4|26
1639417000000|2021-12-13 17:36:40|736166.1|734166.1|736125.8|734125.8|736210.9|734210.9|736125.8|734125.8|30
1639417010000|2021-12-13 17:36:50|736144.6|734144.6|736138.2|734138.2|736166.5|734166.5|736123.6|734123.6|31
1639417020000|2021-12-13 17:37:00|736136.9|734136.9|736111.1|734111.1|736136.9|734136.9|736111.1|734111.1|28
1639417030000|2021-12-13 17:37:10|736099.9|734099.9|736117.1|734117.1|736122.8|734122.8|736098.1|734098.1|32
1639417040000|2021-12-13 17:37:20|736122.5|734122.5|736188.8|734188.8|736210.2|734210.2|736097.2|734097.2|32
1639417050000|2021-12-13 17:37:30|736190.2|734190.2|736254.7|734254.7|736257.2|734257.2|736183.5|734183.5|21
1639417060000|2021-12-13 17:37:40|736255.3|734255.3|736366.3|734366.3|736366.3|734366.3|736238.7|734238.7|22
1639417070000|2021-12-13 17:37:50|736364|734364|736347.9|734347.9|736364|734364|736334.5|734334.5|25
1639417080000|2021-12-13 17:38:00|736352|734352|736363.9|734363.9|736387|734387|736322.3|734322.3|27
1639417090000|2021-12-13 17:38:10|736355.2|734355.2|736373.5|734373.5|736379.2|734379.2|736355.2|734355.2|16
1639417100000|2021-12-13 17:38:20|736375.6|734375.6|736286.1|734286.1|736375.6|734375.6|736286.1|734286.1|18
1639417110000|2021-12-13 17:38:30|736317.8|734317.8|736326.9|734326.9|736350.6|734350.6|736302.5|734302.5|24
1639417120000|2021-12-13 17:38:40|736337.9|734337.9|736315.1|734315.1|736337.9|734337.9|736301.1|734301.1|24
1639417130000|2021-12-13 17:38:50|736318.9|734318.9|736254.8|734254.8|736323|734323|736182.8|734182.8|19
1639417140000|2021-12-13 17:39:00|736231.9|734231.9|736276.6|734276.6|736288.4|734288.4|736231.9|734231.9|19
1639417150000|2021-12-13 17:39:10|736284.5|734284.5|736325.6|734325.6|736347.3|734347.3|736253.3|734253.3|21
1639417160000|2021-12-13 17:39:20|736336.8|734336.8|736342.8|734342.8|736349.5|734349.5|736316.9|734316.9|22
1639417170000|2021-12-13 17:39:30|736351|734351|736327.7|734327.7|736357.1|734357.1|736327.7|734327.7|19
1639417180000|2021-12-13 17:39:40|736332.8|734332.8|735862.1|734862.1|736354.6|734862.1|735862.1|734305.6|23
1639417190000|2021-12-13 17:39:50|736368.4|734368.4|736351.4|734351.4|736382.3|734382.3|736347.2|734347.2|16
1639417200000|2021-12-13 17:40:00|736342.3|734342.3|736307.7|734307.7|736373.2|734373.2|736283|734283|25
1639417210000|2021-12-13 17:40:10|736308.4|734308.4|736307.8|734307.8|736324.4|734324.4|736290.7|734290.7|16
1639417220000|2021-12-13 17:40:20|736311.1|734311.1|736317.3|734317.3|736327.4|734327.4|736308.3|734308.3|20
1639417230000|2021-12-13 17:40:30|736315.4|734315.4|736309.8|734309.8|736336.3|734336.3|736293.2|734293.2|28
1639417240000|2021-12-13 17:40:40|736339.9|734339.9|736357.3|734357.3|736364.6|734364.6|736323.4|734323.4|17
1639417250000|2021-12-13 17:40:50|736357.8|734357.8|736356.2|734356.2|736376.8|734376.8|736332.2|734332.2|19
1639417260000|2021-12-13 17:41:00|736359.3|734359.3|736363.8|734363.8|736365.3|734365.3|736333.7|734333.7|26
1639417270000|2021-12-13 17:41:10|736365.6|734365.6|736304|734304|736365.6|734365.6|736278.1|734278.1|16
1639417280000|2021-12-13 17:41:20|736302.2|734302.2|736332.6|734332.6|736356.7|734356.7|736302.2|734302.2|22
1639417290000|2021-12-13 17:41:30|736337.5|734337.5|736330.6|734330.6|736350.5|734350.5|736322.6|734322.6|20
1639417300000|2021-12-13 17:41:40|736328.4|734328.4|736338.3|734338.3|736338.3|734338.3|736321.7|734321.7|11
1639417310000|2021-12-13 17:41:50|736330.5|734330.5|736344.9|734344.9|736353.3|734837|735837|734330.5|12
1639417320000|2021-12-13 17:42:00|736345.2|734345.2|736309.9|734309.9|736345.2|734345.2|736299.6|734299.6|20
1639417330000|2021-12-13 17:42:10|736312.6|734312.6|736307|734307|736313.7|734313.7|736287.1|734287.1|24
1639417340000|2021-12-13 17:42:20|736306.1|734306.1|736352.2|734352.2|736352.6|734352.6|736303.8|734303.8|12
1639417350000|2021-12-13 17:42:30|736351|734351|736354.9|734354.9|736354.9|734354.9|736351|734351|10
1639417360000|2021-12-13 17:42:40|736353.3|734353.3|736215.4|734215.4|736353.3|734775|735718.6|734212.5|18
1639417370000|2021-12-13 17:42:50|736221.9|734221.9|736223.7|734223.7|736223.7|734223.7|736216.8|734216.8|9
1639417380000|2021-12-13 17:43:00|736225.7|734225.7|735728.5|734728.5|736225.7|734732.5|735703.6|734197.6|17
1639417390000|2021-12-13 17:43:10|735734.7|734734.7|735709.2|734709.2|735736.2|734736.2|735709.2|734709.2|10
1639417400000|2021-12-13 17:43:20|735716|734716|736222.8|734222.8|736225.5|734716.1|735710.5|734220.8|16
1639417410000|2021-12-13 17:43:30|736227.3|734227.3|736229.9|734229.9|736233.9|734739.6|735730.5|734211.5|17
1639417420000|2021-12-13 17:43:40|736224.9|734224.9|736225.9|734225.9|736230.7|734230.7|736222.3|734222.3|9
1639417430000|2021-12-13 17:43:50|736224.8|734224.8|736176|734176|736224.8|734686.2|735684.6|734173|18
1639417440000|2021-12-13 17:44:00|736177.3|734177.3|735663.2|734663.2|736181.5|734668.9|735659.1|734167.1|16
1639417450000|2021-12-13 17:44:10|735664.6|734664.6|735663.8|734663.8|736170.5|734671.5|735645|734149.9|19
1639417460000|2021-12-13 17:44:20|735662.2|734662.2|735662.1|734662.1|736150.2|734662.7|735650.4|734150.2|11
1639417470000|2021-12-13 17:44:30|735660.7|734660.7|735652.7|734652.7|735668.5|734668.5|735649.8|734649.8|10
1639417480000|2021-12-13 17:44:40|735661|734661|736113.5|734113.5|736123.3|734661|735632.9|734103.1|24
1639417490000|2021-12-13 17:44:50|736127.9|734127.9|736106.6|734106.6|736127.9|734127.9|736077.4|734077.4|14
1639417500000|2021-12-13 17:45:00|736103.1|734103.1|735563.5|734563.5|736105.7|734586.9|735561.1|734067.8|18
1639417510000|2021-12-13 17:45:10|735573|734573|736102.2|734102.2|736102.2|734591.9|735573|734098.8|14
1639417520000|2021-12-13 17:45:20|736100.5|734100.5|736095.5|734095.5|736110.4|734110.4|736068.9|734068.9|10
1639417530000|2021-12-13 17:45:30|736090.3|734090.3|736099.9|734099.9|736110.4|734110.4|736085.9|734085.9|28
1639417540000|2021-12-13 17:45:40|736100.6|734100.6|736110.9|734110.9|736120.2|734120.2|736096.4|734096.4|32
1639417550000|2021-12-13 17:45:50|736104.6|734104.6|736104.9|734104.9|736114.7|734600.9|735600.9|734090.5|23
1639417560000|2021-12-13 17:46:00|736093.5|734093.5|735627.6|734627.6|736127.9|734639.4|735627.6|734093.5|27
1639417570000|2021-12-13 17:46:10|735631.6|734631.6|735684|734684|736160.9|734684.3|735631.6|734141.6|14
1639417580000|2021-12-13 17:46:20|735687.5|734687.5|736182.5|734182.5|736182.5|734687.5|735687.5|734175|6
1639417590000|2021-12-13 17:46:30|736175|734175|736183.4|734183.4|736192.6|734692|735686.2|734171.1|17
1639417600000|2021-12-13 17:46:40|736190.5|734190.5|736184.3|734184.3|736191.4|734191.4|736182.1|734182.1|12
1639417610000|2021-12-13 17:46:50|736181.1|734181.1|736301.4|734301.4|736313.9|734313.9|736181.1|734181.1|22
1639417620000|2021-12-13 17:47:00|736301.5|734301.5|736303|734303|736310.8|734784|735784|734253.9|29
1639417630000|2021-12-13 17:47:10|736306.2|734306.2|736322.7|734322.7|736372|734816.8|735816.8|734297.3|24
1639417640000|2021-12-13 17:47:20|736316.2|734316.2|736317.5|734317.5|736333.5|734333.5|736298.3|734298.3|15
1639417650000|2021-12-13 17:47:30|736316.3|734316.3|736309.3|734309.3|736317.8|734317.8|736305.2|734305.2|18
1639417660000|2021-12-13 17:47:40|736295.7|734295.7|736335.8|734335.8|736348.7|734348.7|736293.7|734293.7|21
1639417670000|2021-12-13 17:47:50|736338.7|734338.7|736333.4|734333.4|736338.7|734338.7|736326|734326|15
1639417680000|2021-12-13 17:48:00|736337.5|734337.5|736357.3|734357.3|736361.5|734835.3|735835.3|734325.4|25
1639417690000|2021-12-13 17:48:10|736333.9|734333.9|735878.4|734878.4|736359.6|734878.4|735865.2|734333.9|16
1639417700000|2021-12-13 17:48:20|735876.9|734876.9|736336.9|734336.9|736356.2|734886.2|735876.9|734329.3|21
1639417710000|2021-12-13 17:48:30|736330.5|734330.5|736319.5|734319.5|736342.8|734342.8|736318|734318|23
1639417720000|2021-12-13 17:48:40|736332.4|734332.4|735871.5|734871.5|736355.5|734876.5|735847.2|734332.4|11
1639417730000|2021-12-13 17:48:50|735867.3|734867.3|735874.4|734874.4|735878.8|734878.8|735864.3|734864.3|14
1639417740000|2021-12-13 17:49:00|735869.4|734869.4|735877.9|734877.9|735885.5|734885.5|735866.3|734866.3|13
1639417750000|2021-12-13 17:49:10|735856.5|734856.5|735836.6|734836.6|736335.1|734861.1|735833.3|734325.4|11
1639417760000|2021-12-13 17:49:20|736341.2|734341.2|735856.9|734856.9|736341.2|734871|735843.4|734341.2|16
1639417770000|2021-12-13 17:49:30|735857.4|734857.4|735908|734908|735908|734908|735834.9|734834.9|8
1639417780000|2021-12-13 17:49:40|735906|734906|735906.5|734906.5|735908.3|734908.3|735893.1|734893.1|17
1639417790000|2021-12-13 17:49:50|735905.7|734905.7|736414.8|734414.8|736414.8|734914.5|735893.1|734414.8|17
1639417800000|2021-12-13 17:50:00|736424.6|734424.6|735924.5|734924.5|736424.6|734935|735896.4|734424.6|21
1639417810000|2021-12-13 17:50:10|735917.6|734917.6|735894.8|734894.8|735917.6|734917.6|735894.8|734894.8|10
1639417820000|2021-12-13 17:50:20|735897.9|734897.9|735897.8|734897.8|735897.9|734897.9|735893.2|734893.2|9
1639417830000|2021-12-13 17:50:30|735896|734896|735893|734893|735897.1|734897.1|735892.4|734892.4|10
1639417840000|2021-12-13 17:50:40|735892.4|734892.4|735890.3|734890.3|735894.4|734894.4|735887|734887|9
1639417850000|2021-12-13 17:50:50|735889.4|734889.4|735897.5|734897.5|735898.8|734898.8|735889.4|734889.4|8
1639417860000|2021-12-13 17:51:00|735896.4|734896.4|735890.8|734890.8|735896.4|734896.4|735883.2|734883.2|8
1639417870000|2021-12-13 17:51:10|735889|734889|735896.8|734896.8|735898.5|734898.5|735889|734889|7
1639417880000|2021-12-13 17:51:20|735894.8|734894.8|735893.7|734893.7|735895.9|734895.9|735883.8|734883.8|13
1639417890000|2021-12-13 17:51:30|735892|734892|735887.9|734887.9|735894.8|734894.8|735887.6|734887.6|8
1639417900000|2021-12-13 17:51:40|735889.8|734889.8|735892.1|734892.1|735892.1|734892.1|735886.8|734886.8|8
1639417910000|2021-12-13 17:51:50|735890.6|734890.6|735907.4|734907.4|735907.5|734907.5|735890.6|734890.6|16
1639417920000|2021-12-13 17:52:00|735906.3|734906.3|735924.8|734924.8|735930.2|734930.2|735906.3|734906.3|16
1639417930000|2021-12-13 17:52:10|735922.9|734922.9|735918.6|734918.6|735950.8|734950.8|735918.6|734918.6|15
1639417940000|2021-12-13 17:52:20|735918.8|734918.8|735927.4|734927.4|736430.4|734936.6|735917.3|734416.8|12
1639417950000|2021-12-13 17:52:30|735927.8|734927.8|735930.5|734930.5|735930.7|734930.7|735927.8|734927.8|4
1639417960000|2021-12-13 17:52:40|735925.5|734925.5|735936.1|734936.1|735936.1|734936.1|735923.9|734923.9|9
1639417970000|2021-12-13 17:52:50|735934.2|734934.2|735935.2|734935.2|735935.2|734935.2|735933.3|734933.3|5
1639417980000|2021-12-13 17:53:00|735932.3|734932.3|735931.4|734931.4|735939.6|734939.6|735931|734931|10
1639417990000|2021-12-13 17:53:10|735932.2|734932.2|735931|734931|735938.6|734938.6|735930.5|734930.5|11
1639418000000|2021-12-13 17:53:20|735924.5|734924.5|735946.7|734946.7|735946.7|734946.7|735921.8|734921.8|12
1639418010000|2021-12-13 17:53:30|735943.8|734943.8|735949.5|734949.5|735954.2|734954.2|735941.7|734941.7|13
1639418020000|2021-12-13 17:53:40|735939.6|734939.6|735944|734944|735944|734944|735939.6|734939.6|2
1639418030000|2021-12-13 17:53:50|735943.5|734943.5|735944.9|734944.9|735944.9|734944.9|735943|734943|4
1639418040000|2021-12-13 17:54:00|735945.1|734945.1|735947.5|734947.5|735947.5|734947.5|735945.1|734945.1|5
1639418050000|2021-12-13 17:54:10|735948|734948|735947.5|734947.5|735953|734953|735946|734946|7
1639418060000|2021-12-13 17:54:20|735953|734953|736523.8|734523.8|736540.9|735022.2|735953|734488.1|19
1639418070000|2021-12-13 17:54:30|736031|735031|736538.7|734538.7|736538.7|735031|736027.4|734515|12
1639418080000|2021-12-13 17:54:40|736541|734541|736526.5|734526.5|736549.4|734549.4|736517.5|734517.5|16
1639418090000|2021-12-13 17:54:50|736536.7|734536.7|736535.8|734535.8|736540.2|734540.2|736534.4|734534.4|10
1639418100000|2021-12-13 17:55:00|736019.7|735019.7|736521.4|734521.4|736542.2|735030.7|736019.7|734521.4|18
1639418110000|2021-12-13 17:55:10|736524.5|734524.5|736519.6|734519.6|736534.2|734534.2|736519|734519|20
1639418120000|2021-12-13 17:55:20|736519|734519|736052.1|735052.1|736519.7|735055.3|736036.4|734518.8|19
1639418130000|2021-12-13 17:55:30|736057|735057|736052.2|735052.2|736057|735057|736048.7|735048.7|8
1639418140000|2021-12-13 17:55:40|736053.3|735053.3|736068.7|735068.7|736068.7|735068.7|736047.7|735047.7|11
1639418150000|2021-12-13 17:55:50|736065.6|735065.6|736070.1|735070.1|736075.7|735075.7|736059.5|735059.5|14
1639418160000|2021-12-13 17:56:00|736062.3|735062.3|736065.4|735065.4|736069.7|735069.7|736061|735061|15
1639418170000|2021-12-13 17:56:10|736065.9|735065.9|736063.5|735063.5|736065.9|735065.9|736063.5|735063.5|4
1639418180000|2021-12-13 17:56:20|736067|735067|736062|735062|736068.6|735068.6|736062|735062|10
1639418190000|2021-12-13 17:56:30|736062.3|735062.3|736046|735046|736064.8|735064.8|736045.1|735045.1|12
1639418200000|2021-12-13 17:56:40|736045.6|735045.6|736074.3|735074.3|736084|735084|736042.8|735042.8|20
1639418210000|2021-12-13 17:56:50|736071.8|735071.8|736062.7|735062.7|736074.3|735074.3|736057.4|735057.4|15
1639418220000|2021-12-13 17:57:00|736065.8|735065.8|736061.5|735061.5|736066.4|735066.4|736052.2|735052.2|22
1639418230000|2021-12-13 17:57:10|736063.1|735063.1|736044.3|735044.3|736063.1|735063.1|736044.3|735044.3|11
1639418240000|2021-12-13 17:57:20|736042|735042|736041.9|735041.9|736044.3|735044.3|736038.2|735038.2|12
1639418250000|2021-12-13 17:57:30|736040.4|735040.4|736500.5|734500.5|736511.4|735040.4|736028.9|734500.5|14
1639418260000|2021-12-13 17:57:40|736503.1|734503.1|735975.1|734975.1|736506.7|734980|735974|734498.6|15
1639418270000|2021-12-13 17:57:50|735974.8|734974.8|735990.9|734990.9|735999.1|734999.1|735972.6|734972.6|13
1639418280000|2021-12-13 17:58:00|735991.4|734991.4|736449.5|734449.5|736457.6|734991.4|735985|734447.4|12
1639418290000|2021-12-13 17:58:10|736451.4|734451.4|736445.4|734445.4|736457.8|734958.9|735954.3|734439|16
1639418300000|2021-12-13 17:58:20|736445|734445|736459.7|734459.7|736459.7|734459.7|736443|734443|15
1639418310000|2021-12-13 17:58:30|736458.2|734458.2|735947.4|734947.4|736465.8|734960.5|735946.5|734440.5|19
1639418320000|2021-12-13 17:58:40|735944.4|734944.4|735950.2|734950.2|735954.4|734954.4|735944.4|734944.4|17
1639418330000|2021-12-13 17:58:50|736448.8|734448.8|736449.3|734449.3|736463.9|734940.3|735940.3|734435.2|16
1639465260000|2021-12-14 07:01:00|735766.7|733766.7|735817.5|733817.5|735841.2|733841.2|735696.1|733696.1|41
1639465270000|2021-12-14 07:01:10|735817.4|733817.4|735876.3|733876.3|735915.4|733915.4|735811.8|733811.8|37
1639465280000|2021-12-14 07:01:20|735873.3|733873.3|735884.1|733884.1|735923.7|733923.7|735867|733867|30
1639465290000|2021-12-14 07:01:30|735884.3|733884.3|735973.1|733973.1|736011.6|734011.6|735860.9|733860.9|37
1639465300000|2021-12-14 07:01:40|735994.3|733994.3|735982.8|733982.8|736040|734040|735969.9|733969.9|37
1639465310000|2021-12-14 07:01:50|735982.2|733982.2|735946.1|733946.1|736011.8|734011.8|735939.6|733939.6|22
1639465320000|2021-12-14 07:02:00|735938|733938|735863.7|733863.7|735980.7|733980.7|735863.7|733863.7|38
1639465330000|2021-12-14 07:02:10|735867|733867|735799.4|733799.4|735867|733867|735792.2|733792.2|38
1639465340000|2021-12-14 07:02:20|735805.1|733805.1|735768.1|733768.1|735805.1|733805.1|735765.1|733765.1|30
1639465350000|2021-12-14 07:02:30|735819.2|733819.2|735815.3|733815.3|735824.5|733824.5|735774.4|733774.4|37
1639465360000|2021-12-14 07:02:40|735804.4|733804.4|735778.9|733778.9|735809.6|733809.6|735766.7|733766.7|37
1639465370000|2021-12-14 07:02:50|735776.7|733776.7|735730.8|733730.8|735776.7|733776.7|735714|733714|36
1639465380000|2021-12-14 07:03:00|735720.2|733720.2|735742|733742|735759.9|733759.9|735685.7|733685.7|36
1639465390000|2021-12-14 07:03:10|735753|733753|735786.5|733786.5|735836.5|733836.5|735747.7|733747.7|36
1639465400000|2021-12-14 07:03:20|735777.3|733777.3|735727.4|733727.4|735798.2|733798.2|735716.8|733716.8|38
1639465410000|2021-12-14 07:03:30|735700.3|733700.3|735712.2|733712.2|735751.3|733751.3|735700.3|733700.3|33
1639465420000|2021-12-14 07:03:40|735699|733699|735689.1|733689.1|735710|733710|735644.2|733644.2|32
1639465430000|2021-12-14 07:03:50|735686.3|733686.3|735626.6|733626.6|735728.2|733728.2|735626.6|733626.6|33
1639465440000|2021-12-14 07:04:00|735631.3|733631.3|735581.2|733581.2|735661.9|733661.9|735574.5|733574.5|38
1639465450000|2021-12-14 07:04:10|735583.2|733583.2|735577.3|733577.3|735626.4|733626.4|735557|733557|34
1639465460000|2021-12-14 07:04:20|735586.9|733586.9|735633.2|733633.2|735642.6|733642.6|735576.4|733576.4|30
1639465470000|2021-12-14 07:04:30|735637.7|733637.7|735663.9|733663.9|735680.1|733680.1|735630.2|733630.2|28
1639465480000|2021-12-14 07:04:40|735663.4|733663.4|735635.1|733635.1|735663.4|733663.4|735596.7|733596.7|27
1639465490000|2021-12-14 07:04:50|735631|733631|735659.3|733659.3|735659.3|733659.3|735606.3|733606.3|29
1639465500000|2021-12-14 07:05:00|735656.3|733656.3|735578|733578|735670|733670|735569.8|733569.8|37
1639465510000|2021-12-14 07:05:10|735592.5|733592.5|735725|733725|735755.8|733755.8|735582.2|733582.2|37
1639465520000|2021-12-14 07:05:20|735720.7|733720.7|735676.6|733676.6|735745.8|733745.8|735661.7|733661.7|31
1639465530000|2021-12-14 07:05:30|735665.8|733665.8|735606.9|733606.9|735671|733671|735538.2|733538.2|37
1639465540000|2021-12-14 07:05:40|735577.5|733577.5|735591|733591|735607.3|733607.3|735542.6|733542.6|35
1639465550000|2021-12-14 07:05:50|735593.5|733593.5|735586|733586|735599.9|733599.9|735568.3|733568.3|30
1639465560000|2021-12-14 07:06:00|735582.8|733582.8|735600.7|733600.7|735610.1|733610.1|735529.9|733529.9|38
1639465570000|2021-12-14 07:06:10|735582.6|733582.6|735557.9|733557.9|735594.5|733594.5|735515.3|733515.3|30
1639465580000|2021-12-14 07:06:20|735557.7|733557.7|735555.1|733555.1|735586.5|733586.5|735534.5|733534.5|29
1639465590000|2021-12-14 07:06:30|735557.5|733557.5|735613|733613|735622.2|733622.2|735557.5|733557.5|23
1639465600000|2021-12-14 07:06:40|735609|733609|735547.1|733547.1|735620.6|733620.6|735544.9|733544.9|30
1639465610000|2021-12-14 07:06:50|735544.3|733544.3|735578.1|733578.1|735642.8|733642.8|735544.3|733544.3|35
1639465620000|2021-12-14 07:07:00|735598.5|733598.5|735639.9|733639.9|735667.1|733667.1|735518.2|733518.2|37
1639465630000|2021-12-14 07:07:10|735659.4|733659.4|735746.3|733746.3|735762.5|733762.5|735646.7|733646.7|38
1639465640000|2021-12-14 07:07:20|735730.1|733730.1|735706.6|733706.6|735767.7|733767.7|735706.6|733706.6|32
1639465650000|2021-12-14 07:07:30|735711.4|733711.4|735718.3|733718.3|735726.6|733726.6|735643.4|733643.4|37
1639465660000|2021-12-14 07:07:40|735699|733699|735649.4|733649.4|735714.4|733714.4|735642.2|733642.2|32
1639465670000|2021-12-14 07:07:50|735653.3|733653.3|735624|733624|735684.9|733684.9|735608.8|733608.8|38
1639465680000|2021-12-14 07:08:00|735621.4|733621.4|735660.9|733660.9|735711.4|733711.4|735502.8|733502.8|37
1639465690000|2021-12-14 07:08:10|735666.4|733666.4|735746.1|733746.1|735747.8|733747.8|735666.4|733666.4|30
1639465700000|2021-12-14 07:08:20|735736.2|733736.2|735723.9|733723.9|735750.5|733750.5|735710.9|733710.9|31
1639465710000|2021-12-14 07:08:30|735706.7|733706.7|735731.4|733731.4|735738.3|733738.3|735693.8|733693.8|30
1639465720000|2021-12-14 07:08:40|735729.2|733729.2|735710.6|733710.6|735730.3|733730.3|735701.5|733701.5|31
1639465730000|2021-12-14 07:08:50|735705.2|733705.2|735719.1|733719.1|735738.7|733738.7|735694|733694|35
1639465740000|2021-12-14 07:09:00|735715.1|733715.1|735620.1|733620.1|735726.8|733726.8|735594.6|733594.6|35
1639465750000|2021-12-14 07:09:10|735609.3|733609.3|735603.3|733603.3|735616.3|733616.3|735588.4|733588.4|36
1639465760000|2021-12-14 07:09:20|735602.5|733602.5|735554.8|733554.8|735603.1|733603.1|735548.2|733548.2|35
1639465770000|2021-12-14 07:09:30|735557.4|733557.4|735571.8|733571.8|735593.1|733593.1|735557|733557|28
1639465780000|2021-12-14 07:09:40|735574.4|733574.4|735624.1|733624.1|735624.1|733624.1|735563.7|733563.7|29
1639465790000|2021-12-14 07:09:50|735625.7|733625.7|735635.1|733635.1|735640.2|733640.2|735589.9|733589.9|29
1639465800000|2021-12-14 07:10:00|735639.5|733639.5|735598|733598|735643.9|734111.5|735106.8|733593.7|36
1639465810000|2021-12-14 07:10:10|735611.3|733611.3|735667.6|733667.6|735675.4|734125.9|735117.1|733602.5|24
1639465820000|2021-12-14 07:10:20|735667.1|733667.1|735501.7|733501.7|735706.1|734041.2|735041.2|733501.7|37
1639465830000|2021-12-14 07:10:30|735505.3|733505.3|735482.3|733482.3|735516.6|733984.5|734980|733477.3|38
1639465840000|2021-12-14 07:10:40|735483.9|733483.9|735395.3|733395.3|735483.9|733989.2|734980.9|733356.9|40
1639465850000|2021-12-14 07:10:50|735396.7|733396.7|735441.9|733441.9|735465.5|733465.5|735386.5|733386.5|38
1639465860000|2021-12-14 07:11:00|735443.5|733443.5|735444.9|733444.9|735477.5|733477.5|735423.3|733423.3|35
1639465870000|2021-12-14 07:11:10|735435.2|733435.2|735687.5|733687.5|735687.5|734004.6|734970|733435.2|38
1639465880000|2021-12-14 07:11:20|735680.2|733680.2|735671.5|733671.5|735711.4|733711.4|735632.9|733632.9|37
1639465890000|2021-12-14 07:11:30|735655.1|733655.1|735686.5|733686.5|735721.5|733721.5|735635.6|733635.6|39
1639465900000|2021-12-14 07:11:40|735707.7|733707.7|735630.2|733630.2|735713.8|734198.7|735198.7|733630.2|37
1639465910000|2021-12-14 07:11:50|735626.1|733626.1|735645.8|733645.8|735681.5|733681.5|735621.3|733621.3|37
1639465920000|2021-12-14 07:12:00|735636.8|733636.8|735631.4|733631.4|735651.4|733651.4|735609.7|733609.7|37
1639465930000|2021-12-14 07:12:10|735611.8|733611.8|735702.4|733702.4|735704.5|734219.6|735219.6|733611.8|35
1639465940000|2021-12-14 07:12:20|735703.2|733703.2|735694.5|733694.5|735734.4|733734.4|735667.3|733667.3|40
1639465950000|2021-12-14 07:12:30|735694.3|733694.3|735594.7|733594.7|735694.3|734141.9|735141.9|733594.7|34
1639465960000|2021-12-14 07:12:40|735575.3|733575.3|735614.3|733614.3|735634.4|733634.4|735573.4|733573.4|36
1639465970000|2021-12-14 07:12:50|735607.3|733607.3|735537|733537|735613.6|733613.6|735517.3|733517.3|35
1639465980000|2021-12-14 07:13:00|735530.5|733530.5|735511|733511|735531.4|734006.5|735006.5|733487.1|35
1639465990000|2021-12-14 07:13:10|735504.4|733504.4|735511.8|733511.8|735565.6|733565.6|735503.6|733503.6|37
1639466000000|2021-12-14 07:13:20|735517|733517|735515.6|733515.6|735525.5|733525.5|735494.9|733494.9|33
1639466010000|2021-12-14 07:13:30|735516.3|733516.3|735570.4|733570.4|735581.4|734014.3|735014.3|733469.1|35
1639466020000|2021-12-14 07:13:40|735572.3|733572.3|735580.9|733580.9|735590.2|733590.2|735506.1|733506.1|37
1639466030000|2021-12-14 07:13:50|735572.3|733572.3|735586.5|733586.5|735603.3|733603.3|735568.7|733568.7|28
1639466040000|2021-12-14 07:14:00|735583.3|733583.3|735614.8|733614.8|735622.2|734114.6|735114.6|733555.8|36
1639466050000|2021-12-14 07:14:10|735622.3|733622.3|735630.1|733630.1|735631.7|733631.7|735617.7|733617.7|32
1639466060000|2021-12-14 07:14:20|735632.2|733632.2|735619.3|733619.3|735632.2|733632.2|735600.5|733600.5|33
1639466070000|2021-12-14 07:14:30|735612.5|733612.5|735638.5|733638.5|735653|734145|735129.2|733598|34
1639466080000|2021-12-14 07:14:40|735158.4|734158.4|735649.6|733649.6|735662.5|734162.7|735141.9|733647.4|33
1639466090000|2021-12-14 07:14:50|735647.9|733647.9|735644.8|733644.8|735675.6|734158.2|735149.3|733633.2|35
1639466100000|2021-12-14 07:15:00|735637.9|733637.9|735604.4|733604.4|735651.2|734147.9|735108|733594|36
1639466110000|2021-12-14 07:15:10|735604|733604|735605.8|733605.8|735627.2|734087.6|735071|733553.4|38
1639466120000|2021-12-14 07:15:20|735607.7|733607.7|735628.6|733628.6|735675.9|734132.8|735132.8|733601|40
1639466130000|2021-12-14 07:15:30|735623|733623|735741.5|733741.5|735757.8|734156.1|735154.8|733616.9|39
1639466140000|2021-12-14 07:15:40|735742|733742|735724.9|733724.9|735760.2|733760.2|735722.3|733722.3|38
1639466150000|2021-12-14 07:15:50|735725.8|733725.8|735727.2|733727.2|735737.6|733737.6|735654.9|733654.9|38
1639466160000|2021-12-14 07:16:00|735735.4|733735.4|735760.1|733760.1|735784.4|733784.4|735717.3|733717.3|37
1639466170000|2021-12-14 07:16:10|735759.9|733759.9|735759.8|733759.8|735779.1|733779.1|735696.6|733696.6|36
1639466180000|2021-12-14 07:16:20|735761.9|733761.9|735730.7|733730.7|735765|734230|735207|733701.8|35
1639466190000|2021-12-14 07:16:30|735734.8|733734.8|735819.8|733819.8|735831.8|733831.8|735734.8|733734.8|37
1639466200000|2021-12-14 07:16:40|735823.7|733823.7|735847.8|733847.8|735851.8|733851.8|735812.1|733812.1|36
1639466210000|2021-12-14 07:16:50|735841.8|733841.8|735609|733609|735847.8|734296.1|735295.4|733599.4|35
1639466220000|2021-12-14 07:17:00|735622.7|733622.7|735555.5|733555.5|735622.7|733622.7|735533.7|733533.7|36
1639466230000|2021-12-14 07:17:10|735549.9|733549.9|735555.2|733555.2|735611.8|733611.8|735543.3|733543.3|35
1639466240000|2021-12-14 07:17:20|735552.5|733552.5|735548.7|733548.7|735584.7|733584.7|735526.8|733526.8|35
1639466250000|2021-12-14 07:17:30|735557.1|733557.1|735529.6|733529.6|735585.8|734040.5|735030.3|733529|34
1639466260000|2021-12-14 07:17:40|735524.6|733524.6|735541.9|733541.9|735547.3|733547.3|735519.4|733519.4|30
1639466270000|2021-12-14 07:17:50|735542.5|733542.5|735547.1|733547.1|735576.1|734048.7|735048.7|733540.6|33
1639466280000|2021-12-14 07:18:00|735543.2|733543.2|735532.1|733532.1|735558.6|733558.6|735506.8|733506.8|36
1639466290000|2021-12-14 07:18:10|735518.3|733518.3|735020.7|734020.7|735527.6|734022.8|735020.2|733509.5|20
1639466300000|2021-12-14 07:18:20|735020.5|734020.5|735154.4|734154.4|735665.1|734156.5|735019.1|733517.8|30
1639466310000|2021-12-14 07:18:30|735150.8|734150.8|735676.3|733676.3|735687.4|734160.7|735150.8|733672.3|37
1639466320000|2021-12-14 07:18:40|735678.7|733678.7|735711.1|733711.1|735723|734229.4|735186.6|733675.5|27
1639466330000|2021-12-14 07:18:50|735217.8|734217.8|735227.2|734227.2|735715.9|734231.4|735216.7|733715.9|28
1639466340000|2021-12-14 07:19:00|735224.7|734224.7|735623.3|733623.3|735634.5|734231.4|735181.3|733610.8|31
1639466350000|2021-12-14 07:19:10|735620|733620|735591.7|733591.7|735620|733620|735555.4|733555.4|35
1639466360000|2021-12-14 07:19:20|735593.6|733593.6|735645.7|733645.7|735657.8|733657.8|735566.1|733566.1|40
1639466370000|2021-12-14 07:19:30|735653.8|733653.8|735108.4|734108.4|735655|734121.5|735099.2|733599.1|38
1639466380000|2021-12-14 07:19:40|735118|734118|735690.2|733690.2|735690.2|734126.1|735107.6|733597.2|33
1639466390000|2021-12-14 07:19:50|735706.6|733706.6|735739.5|733739.5|735752.9|734210.9|735193.8|733685.6|37
1639466400000|2021-12-14 07:20:00|735730.8|733730.8|735202.9|734202.9|735751.8|734206.6|735182.6|733686.6|37
1639466410000|2021-12-14 07:20:10|735195.5|734195.5|735613.9|733613.9|735695.8|734205.7|735122.3|733613.9|33
1639466420000|2021-12-14 07:20:20|735623.9|733623.9|735610.4|733610.4|735631.7|734124.6|735121.2|733606.4|19
1639466430000|2021-12-14 07:20:30|735602.2|733602.2|735680.2|733680.2|735692|734129.7|735106.6|733602.2|28
1639466440000|2021-12-14 07:20:40|735669.3|733669.3|735686.9|733686.9|735695|733695|735653.4|733653.4|36
1639466450000|2021-12-14 07:20:50|735691.8|733691.8|735621.7|733621.7|735692.7|734154.5|735116|733618.1|37
1639466460000|2021-12-14 07:21:00|735602.5|733602.5|735529.5|733529.5|735616.2|734124.9|735068.5|733529.5|38
1639466470000|2021-12-14 07:21:10|735536.4|733536.4|735544|733544|735564|734052.3|735032.9|733535.7|34
1639466480000|2021-12-14 07:21:20|735595.2|733595.2|735610.9|733610.9|735636.2|733636.2|735576.7|733576.7|31
1639466490000|2021-12-14 07:21:30|735602.1|733602.1|735594.7|733594.7|735609.3|733609.3|735528.6|733528.6|33
1639466500000|2021-12-14 07:21:40|735589.7|733589.7|735617.7|733617.7|735632.5|733632.5|735589.7|733589.7|28
1639466510000|2021-12-14 07:21:50|735614.4|733614.4|735636.2|733636.2|735643.3|733643.3|735614.4|733614.4|30
1639466520000|2021-12-14 07:22:00|735626.5|733626.5|735643.4|733643.4|735643.4|734127.3|735094.4|733588.9|34
1639466530000|2021-12-14 07:22:10|735629|733629|735646|733646|735648.1|734143.5|735129.3|733594.8|36
1639466540000|2021-12-14 07:22:20|735634|733634|735622.3|733622.3|735641.7|733641.7|735596.7|733596.7|35
1639466550000|2021-12-14 07:22:30|735622.1|733622.1|735911.1|733911.1|735927.2|733927.2|735607.6|733607.6|38
1639466560000|2021-12-14 07:22:40|735905.3|733905.3|735967.4|733967.4|735967.4|733967.4|735894.5|733894.5|40
1639466570000|2021-12-14 07:22:50|735968|733968|735986.5|733986.5|735997.9|733997.9|735964|733964|40
1639466580000|2021-12-14 07:23:00|735986.7|733986.7|736038.6|734038.6|736045.4|734045.4|735876|733876|40
1639466590000|2021-12-14 07:23:10|736018.2|734018.2|736022.5|734022.5|736046.2|734046.2|735996.5|733996.5|36
1639466600000|2021-12-14 07:23:20|736028.1|734028.1|736033.4|734033.4|736036.3|734036.3|735998.6|733998.6|36
1639466610000|2021-12-14 07:23:30|736024.5|734024.5|736036.8|734036.8|736051.4|734545.5|735545.5|734018.7|35
1639466620000|2021-12-14 07:23:40|736029.1|734029.1|736028|734028|736060.2|734060.2|736028|734028|32
1639466630000|2021-12-14 07:23:50|736034.5|734034.5|735517.7|734517.7|736060.5|734518.2|735500.1|733992.2|25
1639466640000|2021-12-14 07:24:00|735506.8|734506.8|736017.6|734017.6|736052.9|734523.7|735501|734002.9|35
1639466650000|2021-12-14 07:24:10|736021.9|734021.9|735517.3|734517.3|736022.6|734521.2|735498.2|733987|33
1639466660000|2021-12-14 07:24:20|735519.4|734519.4|736005.9|734005.9|736010.9|734520.5|735502|733993.4|29
1639466670000|2021-12-14 07:24:30|735508.1|734508.1|736029.5|734029.5|736029.5|734517.8|735491.1|734009.3|29
1639466680000|2021-12-14 07:24:40|735999.4|733999.4|736059.9|734059.9|736066.5|734066.5|735999.4|733999.4|35
1639466690000|2021-12-14 07:24:50|736061.7|734061.7|736057.2|734057.2|736061.7|734540.8|735527.1|734013|32
1639466700000|2021-12-14 07:25:00|736061|734061|736134.3|734134.3|736134.3|734631.8|735626.6|734041.8|38
1639466710000|2021-12-14 07:25:10|736123.7|734123.7|736165.7|734165.7|736165.7|734702.1|735631.5|734123.7|22
1639466720000|2021-12-14 07:25:20|735669.2|734669.2|736149.5|734149.5|736174.1|734711.5|735640.5|734142.7|37
1639466730000|2021-12-14 07:25:30|736146.3|734146.3|735653.4|734653.4|736175.2|734670.6|735639.5|734146.3|31
1639466740000|2021-12-14 07:25:40|735650.6|734650.6|735661.2|734661.2|736131.2|734668.4|735635.1|734131.2|33
1639466750000|2021-12-14 07:25:50|735646.3|734646.3|735729.9|734729.9|736209|734745.3|735635|734209|29
1639466760000|2021-12-14 07:26:00|735732.4|734732.4|735707.1|734707.1|735732.4|734732.4|735695.7|734695.7|18
1639466770000|2021-12-14 07:26:10|735698.2|734698.2|735633.4|734633.4|735703.6|734703.6|735620.4|734620.4|27
1639466780000|2021-12-14 07:26:20|735628.6|734628.6|735689.1|734689.1|735696.2|734696.2|735616.7|734616.7|31
1639466790000|2021-12-14 07:26:30|735692.5|734692.5|735788.8|734788.8|735788.8|734788.8|735680.2|734680.2|34
1639466800000|2021-12-14 07:26:40|735806.3|734806.3|735807.8|734807.8|735827.2|734827.2|735801.7|734801.7|24
1639466810000|2021-12-14 07:26:50|735810.8|734810.8|735797.2|734797.2|735812.6|734812.6|735781.9|734781.9|28
1639466820000|2021-12-14 07:27:00|735795.1|734795.1|735652.1|734652.1|735795.1|734795.1|735652.1|734652.1|31
1639466830000|2021-12-14 07:27:10|735645.9|734645.9|735601.3|734601.3|735650.2|734650.2|735575|734575|28
1639466840000|2021-12-14 07:27:20|735597.4|734597.4|735944.2|733944.2|736022.6|734597.4|735535|733937.3|36
1639466850000|2021-12-14 07:27:30|735947.5|733947.5|735435.3|734435.3|735968.5|734443.8|735435.3|733934|31
1639466860000|2021-12-14 07:27:40|735887|733887|735897.2|733897.2|735912|734383.3|735364.4|733857|36
1639466870000|2021-12-14 07:27:50|735914.7|733914.7|735383.5|734383.5|735930|734430|735381.9|733868.5|29
1639466880000|2021-12-14 07:28:00|735385.4|734385.4|735790.3|733790.3|735827|734390.6|735317.1|733774.7|31
1639466890000|2021-12-14 07:28:10|735783.8|733783.8|735828.5|733828.5|735828.5|734363.5|735293.1|733772.3|33
1639466900000|2021-12-14 07:28:20|735759.1|733759.1|735369.9|734369.9|735759.1|734369.9|735232.7|733759.1|34
1639466910000|2021-12-14 07:28:30|735368.1|734368.1|735318.8|734318.8|735950.1|734437.5|735318.8|733880.4|31
1639466920000|2021-12-14 07:28:40|735313.5|734313.5|735243.8|734243.8|735321.8|734321.8|735238.3|734238.3|33
1639466930000|2021-12-14 07:28:50|735243|734243|735361.3|734361.3|735372.8|734372.8|735243|734243|30
1639466940000|2021-12-14 07:29:00|735366.2|734366.2|735270.7|734270.7|735780|734366.2|735250.9|733757.4|33
1639466950000|2021-12-14 07:29:10|735270.6|734270.6|735807.4|733807.4|735807.4|734318.1|735270.3|733758.1|30
1639466960000|2021-12-14 07:29:20|735832.4|733832.4|735823.5|733823.5|735832.4|733832.4|735812.9|733812.9|24
1639466970000|2021-12-14 07:29:30|735816.3|733816.3|735280.9|734280.9|735823.1|734286.9|735265.2|733809.5|29
1639466980000|2021-12-14 07:29:40|735285|734285|735259.8|734259.8|735285|734285|735250.8|734250.8|22
1639466990000|2021-12-14 07:29:50|735259.5|734259.5|735815.5|733815.5|735827|734305.4|735251.4|733809.9|33
1639467000000|2021-12-14 07:30:00|735797.2|733797.2|735279.7|734279.7|735797.2|734325.7|735274.4|733797.2|36
1639467010000|2021-12-14 07:30:10|735299.7|734299.7|735285|734285|735339.3|734339.3|735255.7|734255.7|29
1639467020000|2021-12-14 07:30:20|735298.2|734298.2|735294.1|734294.1|735350.3|734350.3|735278.2|734278.2|34
1639467030000|2021-12-14 07:30:30|735272.1|734272.1|735363.5|734363.5|735831.6|734363.5|735267.1|733814.7|36
1639467040000|2021-12-14 07:30:40|735367.1|734367.1|735818.9|733818.9|735820.4|734370.7|735260.3|733780.1|32
1639467050000|2021-12-14 07:30:50|735815.4|733815.4|735413.6|734413.6|735909.2|734413.6|735365.1|733807.5|27
1639467060000|2021-12-14 07:31:00|735414|734414|735351.6|734351.6|735414|734414|735329.8|734329.8|25
1639467070000|2021-12-14 07:31:10|735351.9|734351.9|735325.3|734325.3|735814.9|734377.1|735306.4|733810.1|22
1639467080000|2021-12-14 07:31:20|735313.6|734313.6|735235|734235|735803.7|734313.6|735224.8|733788.9|20
1639467090000|2021-12-14 07:31:30|735227|734227|735186.4|734186.4|735270.3|734270.3|735168.8|734168.8|31
1639467100000|2021-12-14 07:31:40|735181.9|734181.9|735129.4|734129.4|735186.2|734186.2|735109.7|734109.7|30
1639467110000|2021-12-14 07:31:50|735125.8|734125.8|735103.5|734103.5|735133.7|734133.7|735094.7|734094.7|31
1639467120000|2021-12-14 07:32:00|735096|734096|735114.6|734114.6|735132.6|734132.6|735040.6|734040.6|33
1639467130000|2021-12-14 07:32:10|735083.8|734083.8|735533.1|733533.1|735536.8|734102.3|735029.8|733519.5|31
1639467140000|2021-12-14 07:32:20|735534.4|733534.4|735002.4|734002.4|735534.4|734045|734996.5|733534.4|31
1639467150000|2021-12-14 07:32:30|735008.2|734008.2|735003.4|734003.4|735009.2|734009.2|734987.1|733987.1|28
1639467160000|2021-12-14 07:32:40|735005|734005|734981.6|733981.6|735016.9|734016.9|734981.6|733981.6|30
1639467170000|2021-12-14 07:32:50|735006.3|734006.3|734995.6|733995.6|735013.6|734013.6|734975.5|733975.5|28
1639467180000|2021-12-14 07:33:00|735000.6|734000.6|734954.2|733954.2|735017.5|734017.5|734941.2|733941.2|33
1639467190000|2021-12-14 07:33:10|734947|733947|734951.8|733951.8|734953.8|733953.8|734933|733933|26
1639467200000|2021-12-14 07:33:20|734952.6|733952.6|735017.8|734017.8|735023|734023|734950.5|733950.5|22
1639467210000|2021-12-14 07:33:30|735017.4|734017.4|735060|734060|735069.2|734069.2|735017.4|734017.4|29
1639467220000|2021-12-14 07:33:40|735063.5|734063.5|735097.7|734097.7|735101.5|734101.5|735060|734060|25
1639467230000|2021-12-14 07:33:50|735094.1|734094.1|735078.2|734078.2|735104.5|734104.5|735067|734067|28
1639467240000|2021-12-14 07:34:00|735082.9|734082.9|734993.3|733993.3|735082.9|734082.9|734978.8|733978.8|24
1639467250000|2021-12-14 07:34:10|734990|733990|734951.6|733951.6|734995.2|733995.2|734946.5|733946.5|34
1639467260000|2021-12-14 07:34:20|734960.6|733960.6|734933.3|733933.3|734960.6|733960.6|734922.9|733922.9|28
1639467270000|2021-12-14 07:34:30|734932.5|733932.5|734995.3|733995.3|735003.7|734003.7|734931.2|733931.2|27
1639467280000|2021-12-14 07:34:40|734994.7|733994.7|735035.1|734035.1|735035.1|734035.1|734980.7|733980.7|25
1639467290000|2021-12-14 07:34:50|735026.1|734026.1|735059.7|734059.7|735073.6|734073.6|735024.4|734024.4|31
1639467300000|2021-12-14 07:35:00|735067.6|734067.6|735017.9|734017.9|735071.2|734071.2|735017.9|734017.9|32
1639467310000|2021-12-14 07:35:10|735025|734025|734945.1|733945.1|735029.4|734029.4|734938.2|733938.2|30
1639467320000|2021-12-14 07:35:20|734940|733940|734956.5|733956.5|734972.2|733972.2|734933|733933|35
1639467330000|2021-12-14 07:35:30|734969|733969|735066.7|734066.7|735077.2|734077.2|734969|733969|25
1639467340000|2021-12-14 07:35:40|735059.9|734059.9|735059.4|734059.4|735103.2|734103.2|734975.4|733975.4|33
1639467350000|2021-12-14 07:35:50|735051.6|734051.6|735125.7|734125.7|735129.3|734129.3|735034.3|734034.3|35
1639467360000|2021-12-14 07:36:00|735123.5|734123.5|735163.5|734163.5|735172.6|734172.6|735122.7|734122.7|35
1639467370000|2021-12-14 07:36:10|735162.2|734162.2|735205.7|734205.7|735224.2|734224.2|735149.5|734149.5|28
1639467380000|2021-12-14 07:36:20|735199.5|734199.5|735195.9|734195.9|735214.4|734214.4|735194.1|734194.1|24
1639467390000|2021-12-14 07:36:30|735200.1|734200.1|735217.5|734217.5|735229.8|734229.8|735192|734192|29
1639467400000|2021-12-14 07:36:40|735214.7|734214.7|735221.7|734221.7|735229.4|734229.4|735195|734195|24
1639467410000|2021-12-14 07:36:50|735219|734219|735198.7|734198.7|735239.4|734239.4|735190.4|734190.4|23
1639467420000|2021-12-14 07:37:00|735207.8|734207.8|735183.2|734183.2|735242.9|734242.9|735164.2|734164.2|33
1639467430000|2021-12-14 07:37:10|735175.1|734175.1|735173.1|734173.1|735190.7|734190.7|735165.2|734165.2|22
1639467440000|2021-12-14 07:37:20|735176.3|734176.3|735165.2|734165.2|735176.3|734176.3|735155.6|734155.6|28
1639467450000|2021-12-14 07:37:30|735159|734159|735197.2|734197.2|735223.3|734223.3|735156.2|734156.2|26
1639467460000|2021-12-14 07:37:40|735192.7|734192.7|735219.8|734219.8|735225|734225|735192.7|734192.7|18
1639467470000|2021-12-14 07:37:50|735218.2|734218.2|735416.2|734416.2|735924.3|734424.3|735216.6|733846.4|30
1639467480000|2021-12-14 07:38:00|735434.6|734434.6|736030.8|734030.8|736039.8|734522.5|735426.6|734030.8|34
1639467490000|2021-12-14 07:38:10|736037.6|734037.6|735479.1|734479.1|736037.6|734534.8|735478.6|733995.6|34
1639467500000|2021-12-14 07:38:20|735476.4|734476.4|735401.5|734401.5|735476.4|734476.4|735367.7|734367.7|33
1639467510000|2021-12-14 07:38:30|735415.5|734415.5|735532|734532|735532|734532|735415.5|734415.5|33
1639467520000|2021-12-14 07:38:40|735533.3|734533.3|735549.5|734549.5|735566|734566|735528.1|734528.1|27
1639467530000|2021-12-14 07:38:50|735561.1|734561.1|735636.3|734636.3|735636.3|734636.3|735547.8|734547.8|35
1639467540000|2021-12-14 07:39:00|735645.3|734645.3|735625.4|734625.4|735652.7|734652.7|735602.6|734602.6|31
1639467550000|2021-12-14 07:39:10|735635.3|734635.3|735594.5|734594.5|735637.5|734637.5|735581.8|734581.8|25
1639467560000|2021-12-14 07:39:20|735599.9|734599.9|735531.4|734531.4|735599.9|734599.9|735516.4|734516.4|25
1639467570000|2021-12-14 07:39:30|735543.9|734543.9|735535.9|734535.9|735549.6|734549.6|735457.3|734457.3|28
1639467580000|2021-12-14 07:39:40|735539.8|734539.8|735543.9|734543.9|735562.3|734562.3|735539.4|734539.4|28
1639467590000|2021-12-14 07:39:50|735545.2|734545.2|735524.4|734524.4|735557.9|734557.9|735523.8|734523.8|30
1639467600000|2021-12-14 07:40:00|735547.9|734547.9|735388.1|734388.1|735547.9|734547.9|735388.1|734388.1|29
1639467610000|2021-12-14 07:40:10|735383.1|734383.1|735377.4|734377.4|735387.3|734387.3|735361|734361|34
1639467620000|2021-12-14 07:40:20|735378.4|734378.4|735405.9|734405.9|735451.9|734451.9|735370.2|734370.2|33
1639467630000|2021-12-14 07:40:30|735413.2|734413.2|735397.3|734397.3|735413.2|734413.2|735352.3|734352.3|35
1639467640000|2021-12-14 07:40:40|735390.9|734390.9|735366.4|734366.4|735408.4|734408.4|735327.9|734327.9|33
1639467650000|2021-12-14 07:40:50|735371.8|734371.8|735311.7|734311.7|735371.8|734371.8|735302.8|734302.8|31
1639467660000|2021-12-14 07:41:00|735302.2|734302.2|735434.1|734434.1|735434.8|734434.8|735302.2|734302.2|37
1639467670000|2021-12-14 07:41:10|735430.4|734430.4|735451.5|734451.5|735467.7|734467.7|735424.5|734424.5|22
1639467680000|2021-12-14 07:41:20|735453.9|734453.9|735438.4|734438.4|735463.9|734463.9|735435.3|734435.3|19
1639467690000|2021-12-14 07:41:30|735431.6|734431.6|735422.1|734422.1|735467.5|734467.5|735422.1|734422.1|26
1639467700000|2021-12-14 07:41:40|735410.8|734410.8|735290.6|734290.6|735416.2|734416.2|735276.5|734276.5|29
1639467710000|2021-12-14 07:41:50|735293.5|734293.5|735316|734316|735321|734321|735258.7|734258.7|36
1639467720000|2021-12-14 07:42:00|735317|734317|735278.2|734278.2|735386.6|734386.6|735275.4|734275.4|32
1639467730000|2021-12-14 07:42:10|735277.4|734277.4|735268.9|734268.9|735291.3|734291.3|735258|734258|24
1639467740000|2021-12-14 07:42:20|735265.2|734265.2|735348.7|734348.7|735348.7|734348.7|735246.3|734246.3|31
1639467750000|2021-12-14 07:42:30|735350.4|734350.4|735325.4|734325.4|735350.4|734350.4|735310.8|734310.8|25
1639467760000|2021-12-14 07:42:40|735317.8|734317.8|735315.3|734315.3|735360.7|734360.7|735283.6|734283.6|33
1639467770000|2021-12-14 07:42:50|735304.4|734304.4|735246.3|734246.3|735307.8|734307.8|735240.7|734240.7|30
1639467780000|2021-12-14 07:43:00|735251.6|734251.6|735267.4|734267.4|735267.4|734267.4|735243|734243|29
1639467790000|2021-12-14 07:43:10|735265.9|734265.9|735258.5|734258.5|735266.8|734266.8|735256.5|734256.5|29
1639467800000|2021-12-14 07:43:20|735253.6|734253.6|735269.7|734269.7|735293.6|734293.6|735248.6|734248.6|35
1639467810000|2021-12-14 07:43:30|735276.4|734276.4|735261.2|734261.2|735277.2|734277.2|735254.2|734254.2|28
1639467820000|2021-12-14 07:43:40|735259.9|734259.9|735266.3|734266.3|735274.6|734274.6|735254.5|734254.5|22
1639467830000|2021-12-14 07:43:50|735254.8|734254.8|735228.3|734228.3|735254.8|734254.8|735228|734228|22
1639467840000|2021-12-14 07:44:00|735227.5|734227.5|735236.9|734236.9|735252.4|734252.4|735211.9|734211.9|32
1639467850000|2021-12-14 07:44:10|735240.5|734240.5|735325.7|734325.7|735346.6|734346.6|735240.5|734240.5|29
1639467860000|2021-12-14 07:44:20|735327|734327|735328.8|734328.8|735343.5|734343.5|735318.9|734318.9|19
1639467870000|2021-12-14 07:44:30|735328.4|734328.4|735391.2|734391.2|735391.5|734391.5|735323.2|734323.2|20
1639467880000|2021-12-14 07:44:40|735390|734390|735359.4|734359.4|735390|734390|735352|734352|24
1639467890000|2021-12-14 07:44:50|735358.5|734358.5|735887.3|733887.3|735897.7|734460.9|735348.1|733876.2|32
1639467900000|2021-12-14 07:45:00|735388.2|734388.2|735393.2|734393.2|735393.2|734393.2|735373.2|734373.2|26
1639467910000|2021-12-14 07:45:10|735388.8|734388.8|735339.3|734339.3|735388.8|734388.8|735339.1|734339.1|18
1639467920000|2021-12-14 07:45:20|735342.2|734342.2|735244.6|734244.6|735349.6|734349.6|735244.6|734244.6|31
1639467930000|2021-12-14 07:45:30|735244.9|734244.9|735221.9|734221.9|735255.5|734255.5|735221.9|734221.9|27
1639467940000|2021-12-14 07:45:40|735218|734218|735392.5|734392.5|735392.5|734392.5|735218|734218|26
1639467950000|2021-12-14 07:45:50|735393.2|734393.2|735358.4|734358.4|735425.9|734425.9|735358.4|734358.4|31
1639467960000|2021-12-14 07:46:00|735364.2|734364.2|735481.8|734481.8|735940.3|734487.9|735359.8|733915|30
1639467970000|2021-12-14 07:46:10|735480.9|734480.9|735466.6|734466.6|735485.9|734485.9|735456.5|734456.5|21
1639467980000|2021-12-14 07:46:20|735464.1|734464.1|735475.5|734475.5|735500.4|734500.4|735459.8|734459.8|28
1639467990000|2021-12-14 07:46:30|735469.9|734469.9|735476.4|734476.4|735476.4|734476.4|735464.5|734464.5|21
1639468000000|2021-12-14 07:46:40|735477|734477|735462.4|734462.4|735477|734477|735401.2|734401.2|33
1639468010000|2021-12-14 07:46:50|735455.5|734455.5|735494.8|734494.8|735503.7|734503.7|735455.5|734455.5|25
1639468020000|2021-12-14 07:47:00|735492|734492|735468.5|734468.5|735492|734492|735438.6|734438.6|28
1639468030000|2021-12-14 07:47:10|735465.5|734465.5|735460.6|734460.6|735483.2|734483.2|735450.1|734450.1|24
1639468040000|2021-12-14 07:47:20|735462.5|734462.5|735461.2|734461.2|735464.2|734464.2|735458.4|734458.4|17
1639468050000|2021-12-14 07:47:30|735460.6|734460.6|735473.3|734473.3|735475.5|734475.5|735460.4|734460.4|25
1639468060000|2021-12-14 07:47:40|735480|734480|735470.7|734470.7|735505|734505|735454.8|734454.8|31
1639468070000|2021-12-14 07:47:50|735470.6|734470.6|735477.8|734477.8|735492.6|734492.6|735463.1|734463.1|32
1639468080000|2021-12-14 07:48:00|735474.7|734474.7|735408|734408|735505.8|734505.8|735408|734408|30
1639468090000|2021-12-14 07:48:10|735404.1|734404.1|735390.5|734390.5|735428.5|734428.5|735382.8|734382.8|29
1639468100000|2021-12-14 07:48:20|735393.8|734393.8|735310.9|734310.9|735447.4|734447.4|735308.5|734308.5|35
1639468110000|2021-12-14 07:48:30|735313.6|734313.6|735307.8|734307.8|735324.5|734324.5|735307.8|734307.8|24
1639468120000|2021-12-14 07:48:40|735318.5|734318.5|735266|734266|735318.5|734318.5|735248.3|734248.3|30
1639468130000|2021-12-14 07:48:50|735265.8|734265.8|735202.3|734202.3|735268.7|734268.7|735178.9|734178.9|31
1639468140000|2021-12-14 07:49:00|735217.6|734217.6|735744.7|733744.7|735755|734217.6|735217.6|733707.8|35
1639468150000|2021-12-14 07:49:10|735744.1|733744.1|735242.5|734242.5|735791.3|734310.8|735224.7|733736|36
1639468160000|2021-12-14 07:49:20|735239.4|734239.4|735244.3|734244.3|735245.6|734245.6|735234.9|734234.9|25
1639468170000|2021-12-14 07:49:30|735252.5|734252.5|735234.8|734234.8|735261.3|734261.3|735234.8|734234.8|26
1639468180000|2021-12-14 07:49:40|735240.1|734240.1|735225.3|734225.3|735240.1|734240.1|735194.1|734194.1|33
1639468190000|2021-12-14 07:49:50|735211.3|734211.3|735167.4|734167.4|735269.7|734269.7|735159.5|734159.5|34
1639468200000|2021-12-14 07:50:00|735166.6|734166.6|735165.4|734165.4|735175.1|734175.1|735152.8|734152.8|31
1639468210000|2021-12-14 07:50:10|735167.4|734167.4|735284.2|734284.2|735284.2|734284.2|735155|734155|36
1639468220000|2021-12-14 07:50:20|735281.5|734281.5|735258.4|734258.4|735328.7|734328.7|735258.4|734258.4|35
1639468230000|2021-12-14 07:50:30|735274.9|734274.9|735270.9|734270.9|735769.6|734284.1|735213.3|733769.6|34
1639468240000|2021-12-14 07:50:40|735268|734268|735295.1|734295.1|735810.6|734305.2|735266.8|733779.7|30
1639468250000|2021-12-14 07:50:50|735295.8|734295.8|735282.6|734282.6|735315|734315|735274|734274|29
1639468260000|2021-12-14 07:51:00|735291.4|734291.4|735161.1|734161.1|735304.5|734304.5|735146.4|734146.4|27
1639468270000|2021-12-14 07:51:10|735161.4|734161.4|735149.7|734149.7|735161.4|734161.4|735132.7|734132.7|25
1639468280000|2021-12-14 07:51:20|735140|734140|735119.6|734119.6|735164.8|734164.8|735119.6|734119.6|36
1639468290000|2021-12-14 07:51:30|735120.9|734120.9|735175.4|734175.4|735194.2|734194.2|735112.4|734112.4|31
1639468300000|2021-12-14 07:51:40|735178.5|734178.5|735122.1|734122.1|735183.5|734183.5|735100.8|734100.8|34
1639468310000|2021-12-14 07:51:50|735125.9|734125.9|735170.8|734170.8|735663.3|734174.8|735125.9|733638.2|29
1639468320000|2021-12-14 07:52:00|735188.4|734188.4|734910.5|733910.5|735188.4|734188.4|734909.9|733909.9|26
1639468330000|2021-12-14 07:52:10|734908.9|733908.9|734917.1|733917.1|734917.1|733917.1|734901|733901|9
1639468340000|2021-12-14 07:52:20|734925|733925|734924.3|733924.3|734943.2|733943.2|734900.6|733900.6|28
1639468350000|2021-12-14 07:52:30|734914.1|733914.1|734897.6|733897.6|734930.8|733930.8|734883.9|733883.9|31
1639468360000|2021-12-14 07:52:40|734908.3|733908.3|734946.2|733946.2|734946.3|733946.3|734898.7|733898.7|31
1639468370000|2021-12-14 07:52:50|734942.5|733942.5|735005.1|734005.1|735522.5|734028.7|734939.3|733504.2|34
1639468380000|2021-12-14 07:53:00|734992.4|733992.4|735051.5|734051.5|735514.9|734060.3|734992.4|733514.9|32
1639468390000|2021-12-14 07:53:10|735044.3|734044.3|735082.7|734082.7|735096.7|734096.7|735042.8|734042.8|29
1639468400000|2021-12-14 07:53:20|735086.5|734086.5|735088.2|734088.2|735092.9|734092.9|735078.6|734078.6|21
1639468410000|2021-12-14 07:53:30|735089|734089|735064.7|734064.7|735089|734089|735022.4|734022.4|31
1639468420000|2021-12-14 07:53:40|735064.9|734064.9|735096.5|734096.5|735096.5|734096.5|735064.9|734064.9|33
1639468430000|2021-12-14 07:53:50|735095.7|734095.7|735052|734052|735095.7|734095.7|735052|734052|25
1639468440000|2021-12-14 07:54:00|735022.8|734022.8|735108.5|734108.5|735108.5|734108.5|735013.6|734013.6|34
1639468450000|2021-12-14 07:54:10|735103|734103|735075.7|734075.7|735103|734103|735067.2|734067.2|25
1639468460000|2021-12-14 07:54:20|735069|734069|735075.5|734075.5|735085.1|734085.1|735062.1|734062.1|20
1639468470000|2021-12-14 07:54:30|735068.6|734068.6|735048.9|734048.9|735075.9|734075.9|735033.2|734033.2|21
1639468480000|2021-12-14 07:54:40|735049.2|734049.2|735024.6|734024.6|735049.4|734049.4|735021.4|734021.4|18
1639468490000|2021-12-14 07:54:50|735019.9|734019.9|734901.9|733901.9|735021.1|734021.1|734901.9|733901.9|31
1639468500000|2021-12-14 07:55:00|734900.6|733900.6|734956.8|733956.8|735427.4|733967.3|734900.6|733420.6|34
1639468510000|2021-12-14 07:55:10|734979.8|733979.8|734988.4|733988.4|735011.7|734011.7|734964.9|733964.9|23
1639468520000|2021-12-14 07:55:20|734982.1|733982.1|734958.4|733958.4|734985.1|733985.1|734942.5|733942.5|23
1639468530000|2021-12-14 07:55:30|734958.6|733958.6|734978.9|733978.9|734999.5|733999.5|734958.6|733958.6|22
1639468540000|2021-12-14 07:55:40|734977.7|733977.7|734979.9|733979.9|735008.2|734008.2|734977.7|733977.7|24
1639468550000|2021-12-14 07:55:50|734985|733985|734997.5|733997.5|735014.7|734014.7|734972.5|733972.5|27
1639468560000|2021-12-14 07:56:00|734998|733998|734986.1|733986.1|735003|734003|734986.1|733986.1|24
1639468570000|2021-12-14 07:56:10|734986.8|733986.8|735035.9|734035.9|735046.5|734046.5|734984.4|733984.4|25
1639468580000|2021-12-14 07:56:20|735035.2|734035.2|735026.5|734026.5|735035.2|734035.2|735018.9|734018.9|26
1639468590000|2021-12-14 07:56:30|735025.1|734025.1|735028.4|734028.4|735039.4|734039.4|735024.7|734024.7|21
1639468600000|2021-12-14 07:56:40|735028.5|734028.5|735060.1|734060.1|735074.2|734074.2|735024.3|734024.3|27
1639468610000|2021-12-14 07:56:50|735057.9|734057.9|735042.6|734042.6|735061.8|734061.8|735042.6|734042.6|21
1639468620000|2021-12-14 07:57:00|735044.6|734044.6|735067.1|734067.1|735067.1|734067.1|735042.6|734042.6|25
1639468630000|2021-12-14 07:57:10|735054.3|734054.3|735085.5|734085.5|735097.4|734097.4|735043.3|734043.3|27
1639468640000|2021-12-14 07:57:20|735096.9|734096.9|735236.9|734236.9|735262.5|734262.5|735096.9|734096.9|35
1639468650000|2021-12-14 07:57:30|735246.6|734246.6|735291.6|734291.6|735293.7|734293.7|735238|734238|36
1639468660000|2021-12-14 07:57:40|735291.2|734291.2|735271.4|734271.4|735304.2|734304.2|735262.3|734262.3|25
1639468670000|2021-12-14 07:57:50|735263.4|734263.4|735210.7|734210.7|735278|734278|735200.9|734200.9|29
1639468680000|2021-12-14 07:58:00|735209.6|734209.6|735242.8|734242.8|735242.8|734242.8|735207.1|734207.1|22
1639468690000|2021-12-14 07:58:10|735264|734264|735236.1|734236.1|735264|734264|735233.5|734233.5|23
1639468700000|2021-12-14 07:58:20|735237.4|734237.4|735231.1|734231.1|735237.4|734237.4|735230|734230|23
1639468710000|2021-12-14 07:58:30|735229.5|734229.5|735265.7|734265.7|735267.8|734267.8|735228.3|734228.3|20
1639468720000|2021-12-14 07:58:40|735264.5|734264.5|735284.7|734284.7|735293.2|734293.2|735251.5|734251.5|24
1639468730000|2021-12-14 07:58:50|735286.3|734286.3|735310.5|734310.5|735320|734320|735255|734255|30
1639468740000|2021-12-14 07:59:00|735321.5|734321.5|735370.4|734370.4|735370.4|734370.4|735287.5|734287.5|31
1639468750000|2021-12-14 07:59:10|735360.9|734360.9|735299.8|734299.8|735363.7|734363.7|735297.8|734297.8|24
1639468760000|2021-12-14 07:59:20|735290.4|734290.4|735331.5|734331.5|735331.5|734331.5|735290.4|734290.4|24
1639468770000|2021-12-14 07:59:30|735338.4|734338.4|735385.3|734385.3|735391.6|734391.6|735316.4|734316.4|33
1639468780000|2021-12-14 07:59:40|735387.1|734387.1|735331|734331|735388.5|734388.5|735326.7|734326.7|30
1639468790000|2021-12-14 07:59:50|735333.2|734333.2|735357.1|734357.1|735361.5|734361.5|735313.5|734313.5|32
1639468800000|2021-12-14 08:00:00|735361.6|734361.6|735312.9|734312.9|735371|734371|735297.3|734297.3|38
1639468810000|2021-12-14 08:00:10|735285.7|734285.7|735237.2|734237.2|735285.7|734285.7|735221.5|734221.5|31
1639468820000|2021-12-14 08:00:20|735237.3|734237.3|735257|734257|735284.9|734284.9|735191.9|734191.9|34
1639468830000|2021-12-14 08:00:30|735260.3|734260.3|735208.4|734208.4|735278.1|734278.1|735144.5|734144.5|39
1639468840000|2021-12-14 08:00:40|735196|734196|735196.1|734196.1|735769.5|734268.9|735193.8|733708.6|33
1639468850000|2021-12-14 08:00:50|735193.2|734193.2|735289|734289|735804.7|734292|735193.2|733788.2|34
1639468860000|2021-12-14 08:01:00|735293.9|734293.9|735188.2|734188.2|735744|734298.1|735171.1|733729.6|38
1639468870000|2021-12-14 08:01:10|735191.4|734191.4|735187.9|734187.9|735202.1|734202.1|735160.2|734160.2|33
1639468880000|2021-12-14 08:01:20|735185.7|734185.7|735187.5|734187.5|735194.5|734194.5|735172|734172|31
1639468890000|2021-12-14 08:01:30|735185.7|734185.7|735175.8|734175.8|735196.1|734196.1|735167.8|734167.8|21
1639468900000|2021-12-14 08:01:40|735181.5|734181.5|735178.7|734178.7|735192.6|734192.6|735171.2|734171.2|23
1639468910000|2021-12-14 08:01:50|735183.8|734183.8|734964.7|733964.7|735183.8|734183.8|734956.6|733956.6|35
1639468920000|2021-12-14 08:02:00|734970.1|733970.1|734871.7|733871.7|734979.6|733979.6|734864.5|733864.5|29
1639468930000|2021-12-14 08:02:10|734881|733881|734971.7|733971.7|734976.6|733976.6|734876.1|733876.1|28
1639468940000|2021-12-14 08:02:20|734964.2|733964.2|734839.9|733839.9|734964.2|733964.2|734839.9|733839.9|34
1639468950000|2021-12-14 08:02:30|734841.9|733841.9|735041.7|734041.7|735041.7|734041.7|734841.9|733841.9|32
1639468960000|2021-12-14 08:02:40|735045.1|734045.1|735020|734020|735072|734072|735020|734020|25
1639468970000|2021-12-14 08:02:50|735014|734014|735113.4|734113.4|735113.4|734113.4|735005|734005|32
1639468980000|2021-12-14 08:03:00|735156.4|734156.4|735130.5|734130.5|735189.9|734189.9|735130.5|734130.5|30
1639468990000|2021-12-14 08:03:10|735144.3|734144.3|735161.2|734161.2|735178.3|734178.3|735144.3|734144.3|25
1639469000000|2021-12-14 08:03:20|735165.7|734165.7|735123.6|734123.6|735604.8|734185.5|735070|733571|32
1639469010000|2021-12-14 08:03:30|735138.6|734138.6|735104.9|734104.9|735158.4|734158.4|735104.9|734104.9|29
1639469020000|2021-12-14 08:03:40|735116.5|734116.5|735556.5|733556.5|735586.6|734156.5|735090|733543.2|33
1639469030000|2021-12-14 08:03:50|735553.4|733553.4|735568.6|733568.6|735572.6|733572.6|735532.7|733532.7|31
1639469040000|2021-12-14 08:04:00|735577.5|733577.5|734962.7|733962.7|735580.1|733969.9|734952.6|733457.3|34
1639469050000|2021-12-14 08:04:10|734977.2|733977.2|734946.1|733946.1|734977.2|733977.2|734911.5|733911.5|39
1639469060000|2021-12-14 08:04:20|734942.5|733942.5|734973.9|733973.9|734978.1|733978.1|734903.6|733903.6|36
1639469070000|2021-12-14 08:04:30|734992.4|733992.4|735005.3|734005.3|735046.5|734046.5|734980|733980|31
1639469080000|2021-12-14 08:04:40|734997.1|733997.1|735019.2|734019.2|735064.3|734064.3|734983|733983|32
1639469090000|2021-12-14 08:04:50|735025.8|734025.8|735016.2|734016.2|735045.9|734045.9|735006.5|734006.5|18
1639469100000|2021-12-14 08:05:00|735026.1|734026.1|734999.4|733999.4|735088.2|734088.2|734999.4|733999.4|30
1639469110000|2021-12-14 08:05:10|735006.5|734006.5|734973.2|733973.2|735029.7|734029.7|734950.2|733950.2|33
1639469120000|2021-12-14 08:05:20|734973.7|733973.7|734940.6|733940.6|734986|733986|734912.9|733912.9|29
1639469130000|2021-12-14 08:05:30|734932.4|733932.4|734892.1|733892.1|734945.8|733945.8|734876|733876|34
1639469140000|2021-12-14 08:05:40|734901.8|733901.8|734895.3|733895.3|734956.8|733956.8|734878.7|733878.7|29
1639469150000|2021-12-14 08:05:50|734897.5|733897.5|734929.7|733929.7|734977.2|733977.2|734897.5|733897.5|32
1639469160000|2021-12-14 08:06:00|734919.5|733919.5|734866.9|733866.9|734931.7|733931.7|734847.5|733847.5|31
1639469170000|2021-12-14 08:06:10|734861.6|733861.6|734886.8|733886.8|734890.7|733890.7|734851.3|733851.3|32
1639469180000|2021-12-14 08:06:20|734883.1|733883.1|735009.3|734009.3|735086.8|734086.8|734862.4|733862.4|34
1639469190000|2021-12-14 08:06:30|735021.5|734021.5|734995.4|733995.4|735029.1|734029.1|734974.6|733974.6|36
1639469200000|2021-12-14 08:06:40|734999.7|733999.7|735046.8|734046.8|735055|734055|734921.3|733921.3|34
1639469210000|2021-12-14 08:06:50|735056.4|734056.4|735052.1|734052.1|735097.5|734097.5|735052.1|734052.1|31
1639469220000|2021-12-14 08:07:00|735049.8|734049.8|735014.1|734014.1|735076.7|734076.7|735014.1|734014.1|36
1639469230000|2021-12-14 08:07:10|734997.9|733997.9|735039.7|734039.7|735039.7|734039.7|734997|733997|28
1639469240000|2021-12-14 08:07:20|735039.5|734039.5|735026.3|734026.3|735049|734049|735012.6|734012.6|28
1639469250000|2021-12-14 08:07:30|735018.6|734018.6|735056.5|734056.5|735056.5|734056.5|735016.7|734016.7|25
1639469260000|2021-12-14 08:07:40|735053.5|734053.5|735082.5|734082.5|735094|734094|735053.5|734053.5|36
1639469270000|2021-12-14 08:07:50|735075.9|734075.9|735151.4|734151.4|735167.5|734167.5|735075.6|734075.6|31
1639469280000|2021-12-14 08:08:00|735151.9|734151.9|735154.6|734154.6|735156.6|734156.6|735115.1|734115.1|35
1639469290000|2021-12-14 08:08:10|735137.3|734137.3|735168.8|734168.8|735178.9|734178.9|735110.5|734110.5|33
1639469300000|2021-12-14 08:08:20|735163.4|734163.4|735168.3|734168.3|735186.7|734186.7|735162.7|734162.7|32
1639469310000|2021-12-14 08:08:30|735170.1|734170.1|735170|734170|735179.6|734179.6|735158.5|734158.5|27
1639469320000|2021-12-14 08:08:40|735172.8|734172.8|735240.5|734240.5|735243.6|734243.6|735165.2|734165.2|20
1639469330000|2021-12-14 08:08:50|735240.9|734240.9|735212.1|734212.1|735259.7|734259.7|735203.3|734203.3|22
1639469340000|2021-12-14 08:09:00|735217.4|734217.4|735123|734123|735228.6|734228.6|735120|734120|34
1639469350000|2021-12-14 08:09:10|735086.3|734086.3|735197.6|734197.6|735215.2|734215.2|735067.7|734067.7|37
1639469360000|2021-12-14 08:09:20|735181.9|734181.9|735295|734295|735295|734295|735181.9|734181.9|30
1639469370000|2021-12-14 08:09:30|735272.1|734272.1|735251.7|734251.7|735275.7|734275.7|735243.6|734243.6|24
1639469380000|2021-12-14 08:09:40|735251.2|734251.2|735265.2|734265.2|735275.1|734275.1|735241.7|734241.7|20
1639469390000|2021-12-14 08:09:50|735266.3|734266.3|735270.6|734270.6|735281.9|734281.9|735262.9|734262.9|19
1639469400000|2021-12-14 08:10:00|735269.7|734269.7|735228|734228|735271.6|734271.6|735226.3|734226.3|30
1639469410000|2021-12-14 08:10:10|735169|734169|735135.7|734135.7|735177.1|734177.1|735135.7|734135.7|32
1639469420000|2021-12-14 08:10:20|735138.2|734138.2|735188.5|734188.5|735198.8|734198.8|735122.1|734122.1|32
1639469430000|2021-12-14 08:10:30|735182.7|734182.7|735176.6|734176.6|735187.8|734187.8|735128.4|734128.4|32
1639469440000|2021-12-14 08:10:40|735189.1|734189.1|735170|734170|735195.6|734195.6|735147.6|734147.6|30
1639469450000|2021-12-14 08:10:50|735171.8|734171.8|735188.9|734188.9|735204.4|734204.4|735164.5|734164.5|29
1639469460000|2021-12-14 08:11:00|735190.2|734190.2|735286|734286|735307.4|734307.4|735141|734141|37
1639469470000|2021-12-14 08:11:10|735266.8|734266.8|735241.3|734241.3|735297.5|734297.5|735217.6|734217.6|37
1639469480000|2021-12-14 08:11:20|735235.6|734235.6|735239.7|734239.7|735245.5|734245.5|735193.2|734193.2|36
1639469490000|2021-12-14 08:11:30|735235.4|734235.4|735150.9|734150.9|735235.4|734235.4|735133.6|734133.6|31
1639469500000|2021-12-14 08:11:40|735145.6|734145.6|735203.6|734203.6|735228.6|734228.6|735131.5|734131.5|36
1639469510000|2021-12-14 08:11:50|735209.7|734209.7|735216.5|734216.5|735234|734234|735204.7|734204.7|30
1639469520000|2021-12-14 08:12:00|735227.9|734227.9|735285.1|734285.1|735327.7|734327.7|735224.3|734224.3|32
1639469530000|2021-12-14 08:12:10|735291.4|734291.4|735242.4|734242.4|735296|734296|735221.7|734221.7|23
1639469540000|2021-12-14 08:12:20|735230.5|734230.5|735184.3|734184.3|735716.5|734230.5|735160.1|733716.5|27
1639469550000|2021-12-14 08:12:30|735184.8|734184.8|735165.2|734165.2|735184.8|734184.8|735125.8|734125.8|31
1639469560000|2021-12-14 08:12:40|735159.3|734159.3|735156|734156|735160|734160|735150.7|734150.7|25
1639469570000|2021-12-14 08:12:50|735148.2|734148.2|735145.6|734145.6|735636|734173.8|735133.2|733636|28
1639469580000|2021-12-14 08:13:00|735143|734143|735139.6|734139.6|735146|734146|735113.7|734113.7|28
1639469590000|2021-12-14 08:13:10|735135.4|734135.4|735135|734135|735141.4|734141.4|735118.3|734118.3|23
1639469600000|2021-12-14 08:13:20|735132|734132|735119.7|734119.7|735139.4|734139.4|735108.3|734108.3|32
1639469610000|2021-12-14 08:13:30|735121.1|734121.1|735124.7|734124.7|735142|734142|735110.7|734110.7|28
1639469620000|2021-12-14 08:13:40|735125.5|734125.5|735116.7|734116.7|735125.5|734125.5|735115.1|734115.1|18
1639469630000|2021-12-14 08:13:50|735115.4|734115.4|735164.2|734164.2|735164.2|734164.2|735112.8|734112.8|26
1639469640000|2021-12-14 08:14:00|735151.9|734151.9|735109.2|734109.2|735151.9|734151.9|735106.6|734106.6|27
1639469650000|2021-12-14 08:14:10|735102.3|734102.3|735159.5|734159.5|735176.6|734176.6|735084.1|734084.1|27
1639469660000|2021-12-14 08:14:20|735181.9|734181.9|735080.9|734080.9|735183.9|734183.9|735080.9|734080.9|33
1639469670000|2021-12-14 08:14:30|735078.8|734078.8|735108.5|734108.5|735108.5|734108.5|735047.2|734047.2|33
1639469680000|2021-12-14 08:14:40|735102.5|734102.5|735106.8|734106.8|735111.5|734111.5|735077|734077|31
1639469690000|2021-12-14 08:14:50|735078|734078|735035.8|734035.8|735078|734078|735024.3|734024.3|34
1639469700000|2021-12-14 08:15:00|735048.9|734048.9|735047.1|734047.1|735080.2|734080.2|735037.5|734037.5|33
1639469710000|2021-12-14 08:15:10|735047.4|734047.4|735036.2|734036.2|735069.9|734069.9|735031.4|734031.4|23
1639469720000|2021-12-14 08:15:20|735035.6|734035.6|735072.5|734072.5|735086.8|734086.8|735031.8|734031.8|26
1639469730000|2021-12-14 08:15:30|735070.5|734070.5|735041.8|734041.8|735071.5|734071.5|735034|734034|33
1639469740000|2021-12-14 08:15:40|735042.2|734042.2|735027.7|734027.7|735054.3|734054.3|735023.8|734023.8|22
1639469750000|2021-12-14 08:15:50|735027.8|734027.8|735024.6|734024.6|735028.5|734028.5|735023.6|734023.6|12
1639469760000|2021-12-14 08:16:00|735023|734023|735065.8|734065.8|735073.2|734073.2|735011.3|734011.3|21
1639469770000|2021-12-14 08:16:10|735067.2|734067.2|735068|734068|735087.9|734087.9|735060.7|734060.7|26
1639469780000|2021-12-14 08:16:20|735078.8|734078.8|735036.8|734036.8|735125.2|734125.2|735029.5|734029.5|34
1639469790000|2021-12-14 08:16:30|735030|734030|735045.3|734045.3|735047.1|734047.1|735027.8|734027.8|17
1639469800000|2021-12-14 08:16:40|735035.5|734035.5|735013.7|734013.7|735045.9|734045.9|735013.7|734013.7|23
1639469810000|2021-12-14 08:16:50|735015.8|734015.8|735037|734037|735037|734037|735015.8|734015.8|12
1639469820000|2021-12-14 08:17:00|735032|734032|735088.1|734088.1|735104|734104|735028.7|734028.7|35
1639469830000|2021-12-14 08:17:10|735052.9|734052.9|735020.2|734020.2|735052.9|734052.9|735009.5|734009.5|24
1639469840000|2021-12-14 08:17:20|735019.1|734019.1|735063.6|734063.6|735071.7|734071.7|735014.4|734014.4|20
1639469850000|2021-12-14 08:17:30|735063.8|734063.8|735057.6|734057.6|735068|734068|735057|734057|20
1639469860000|2021-12-14 08:17:40|735055.4|734055.4|735009.3|734009.3|735055.4|734055.4|734990|733990|32
1639469870000|2021-12-14 08:17:50|735006.1|734006.1|735023.2|734023.2|735041.4|734041.4|735004.3|734004.3|21
1639469880000|2021-12-14 08:18:00|735023.9|734023.9|734994.5|733994.5|735032|734032|734992.4|733992.4|17
1639469890000|2021-12-14 08:18:10|735015.3|734015.3|734998.9|733998.9|735016.2|734016.2|734994.9|733994.9|23
1639469900000|2021-12-14 08:18:20|734998.4|733998.4|734951.2|733951.2|735003.4|734003.4|734945.3|733945.3|22
1639469910000|2021-12-14 08:18:30|734956.1|733956.1|734917.7|733917.7|734956.1|733956.1|734907.7|733907.7|18
1639469920000|2021-12-14 08:18:40|734910.2|733910.2|734938.4|733938.4|734947|733947|734905.6|733905.6|31
1639469930000|2021-12-14 08:18:50|734939.5|733939.5|734946.1|733946.1|734946.1|733946.1|734931.6|733931.6|13
1639469940000|2021-12-14 08:19:00|734939.4|733939.4|734959.1|733959.1|734970.6|733970.6|734932.1|733932.1|25
1639469950000|2021-12-14 08:19:10|734959.4|733959.4|734987.9|733987.9|734993.4|733993.4|734942.9|733942.9|31
1639469960000|2021-12-14 08:19:20|734992.6|733992.6|734985.9|733985.9|734992.6|733992.6|734973.1|733973.1|20
1639469970000|2021-12-14 08:19:30|734988.4|733988.4|735105.2|734105.2|735130.7|734130.7|734988.4|733988.4|37
1639469980000|2021-12-14 08:19:40|735103.7|734103.7|735099|734099|735109.9|734109.9|735076.4|734076.4|26
1639469990000|2021-12-14 08:19:50|735100.8|734100.8|735091.9|734091.9|735118.1|734118.1|735076.3|734076.3|31
1639470000000|2021-12-14 08:20:00|735098.6|734098.6|735099.1|734099.1|735105.4|734105.4|735094.4|734094.4|24
1639470010000|2021-12-14 08:20:10|735101.2|734101.2|735012|734012|735105|734105|734990.6|733990.6|26
1639470020000|2021-12-14 08:20:20|735011.8|734011.8|734921.7|733921.7|735011.8|734011.8|734913.5|733913.5|36
1639470030000|2021-12-14 08:20:30|734921.8|733921.8|734946.9|733946.9|734952.1|733952.1|734921.8|733921.8|28
1639470040000|2021-12-14 08:20:40|734950.4|733950.4|734924.5|733924.5|734957.9|733957.9|734921.9|733921.9|31
1639470050000|2021-12-14 08:20:50|734966.3|733966.3|734962.2|733962.2|734968.5|733968.5|734954.7|733954.7|22
1639470060000|2021-12-14 08:21:00|734960.1|733960.1|734938.5|733938.5|734962.8|733962.8|734932.2|733932.2|30
1639470070000|2021-12-14 08:21:10|734938.3|733938.3|734941.2|733941.2|734941.2|733941.2|734928.9|733928.9|27
1639470080000|2021-12-14 08:21:20|734941.7|733941.7|734970|733970|734978|733978|734932.3|733932.3|37
1639470090000|2021-12-14 08:21:30|734966|733966|735027.3|734027.3|735036.1|734036.1|734966|733966|30
1639470100000|2021-12-14 08:21:40|735029.8|734029.8|735030|734030|735034.3|734034.3|735021.8|734021.8|19
1639470110000|2021-12-14 08:21:50|735031|734031|735054.5|734054.5|735055.1|734055.1|735022.1|734022.1|27
1639470120000|2021-12-14 08:22:00|735057.2|734057.2|735026.5|734026.5|735057.2|734057.2|735014.5|734014.5|30
1639470130000|2021-12-14 08:22:10|735011|734011|734988.1|733988.1|735024.4|734024.4|734982.6|733982.6|22
1639470140000|2021-12-14 08:22:20|734995.4|733995.4|735029.7|734029.7|735031|734031|734988.4|733988.4|27
1639470150000|2021-12-14 08:22:30|735025.4|734025.4|734976|733976|735027.8|734027.8|734976|733976|26
1639470160000|2021-12-14 08:22:40|734975.8|733975.8|734939.5|733939.5|734984.5|733984.5|734939.5|733939.5|15
1639470170000|2021-12-14 08:22:50|734944.5|733944.5|734947|733947|734959.6|733959.6|734935.2|733935.2|24
1639470180000|2021-12-14 08:23:00|734949.7|733949.7|735009.3|734009.3|735026.4|734026.4|734947|733947|22
1639470190000|2021-12-14 08:23:10|735008.5|734008.5|734944.9|733944.9|735008.5|734008.5|734939.3|733939.3|34
1639470200000|2021-12-14 08:23:20|734944.5|733944.5|735034.4|734034.4|735043.3|734043.3|734940.3|733940.3|24
1639470210000|2021-12-14 08:23:30|735029.4|734029.4|735007.5|734007.5|735031.2|734031.2|735003.6|734003.6|29
1639470220000|2021-12-14 08:23:40|735005.7|734005.7|734972.3|733972.3|735008.6|734008.6|734965|733965|24
1639470230000|2021-12-14 08:23:50|734980|733980|734963.5|733963.5|734980|733980|734951.8|733951.8|23
1639470240000|2021-12-14 08:24:00|734969.8|733969.8|734945|733945|734981.2|733981.2|734945|733945|20
1639470250000|2021-12-14 08:24:10|734953.3|733953.3|735014.6|734014.6|735015|734015|734940.9|733940.9|25
1639470260000|2021-12-14 08:24:20|735014.2|734014.2|735016.7|734016.7|735018.6|734018.6|734987.1|733987.1|34
1639470270000|2021-12-14 08:24:30|735018.9|734018.9|735002.8|734002.8|735020.5|734020.5|735001.9|734001.9|28
1639470280000|2021-12-14 08:24:40|735008.3|734008.3|735009.8|734009.8|735016.2|734016.2|735008.3|734008.3|18
1639470290000|2021-12-14 08:24:50|735010.7|734010.7|735016.7|734016.7|735020.3|734020.3|734962.2|733962.2|27
1639470300000|2021-12-14 08:25:00|735016.4|734016.4|734994|733994|735018.8|734018.8|734994|733994|29
1639470310000|2021-12-14 08:25:10|735008.4|734008.4|735014.9|734014.9|735036.3|734036.3|734994|733994|21
1639470320000|2021-12-14 08:25:20|735015.9|734015.9|735037.7|734037.7|735038.2|734038.2|735015.9|734015.9|31
1639470330000|2021-12-14 08:25:30|735044.5|734044.5|735061.4|734061.4|735067.5|734067.5|735023.5|734023.5|28
1639470340000|2021-12-14 08:25:40|735060.8|734060.8|735110.7|734110.7|735116|734116|735043.6|734043.6|31
1639470350000|2021-12-14 08:25:50|735115.7|734115.7|735136.2|734136.2|735142.7|734142.7|735078.8|734078.8|33
1639470360000|2021-12-14 08:26:00|735137.2|734137.2|735126.5|734126.5|735138.7|734138.7|735107.5|734107.5|29
1639470370000|2021-12-14 08:26:10|735115|734115|735072.6|734072.6|735143.9|734143.9|735072.6|734072.6|34
1639470380000|2021-12-14 08:26:20|735073.8|734073.8|735070|734070|735086.2|734086.2|735031.1|734031.1|31
1639470390000|2021-12-14 08:26:30|735080.9|734080.9|735177.5|734177.5|735177.5|734177.5|735067|734067|27
1639470400000|2021-12-14 08:26:40|735177.6|734177.6|735177.8|734177.8|735206.5|734206.5|735154.4|734154.4|31
1639470410000|2021-12-14 08:26:50|735184.8|734184.8|735162.2|734162.2|735184.8|734184.8|735155|734155|28
1639470420000|2021-12-14 08:27:00|735162.1|734162.1|735055.6|734055.6|735176.3|734176.3|735055.6|734055.6|34
1639470430000|2021-12-14 08:27:10|735054.2|734054.2|735018.7|734018.7|735060|734060|735018.7|734018.7|34
1639470440000|2021-12-14 08:27:20|735041|734041|735003.3|734003.3|735053.6|734053.6|734981.5|733981.5|26
1639470450000|2021-12-14 08:27:30|735002.3|734002.3|735020.3|734020.3|735021.2|734021.2|734985|733985|23
1639470460000|2021-12-14 08:27:40|735019.2|734019.2|735006.1|734006.1|735019.6|734019.6|734998.2|733998.2|23
1639470470000|2021-12-14 08:27:50|735042.6|734042.6|735139.7|734139.7|735184.7|734184.7|735042.6|734042.6|30
1639470480000|2021-12-14 08:28:00|735131.3|734131.3|735120|734120|735134.6|734134.6|735090.8|734090.8|35
1639470490000|2021-12-14 08:28:10|735118.6|734118.6|735155.4|734155.4|735188.1|734188.1|735115.5|734115.5|27
1639470500000|2021-12-14 08:28:20|735156.6|734156.6|735155.3|734155.3|735190|734190|735154.5|734154.5|31
1639470510000|2021-12-14 08:28:30|735154|734154|735166.7|734166.7|735166.7|734166.7|735140.5|734140.5|22
1639470520000|2021-12-14 08:28:40|735164.1|734164.1|735141.7|734141.7|735165.1|734165.1|735115|734115|27
1639470530000|2021-12-14 08:28:50|735138.5|734138.5|735140.8|734140.8|735192.7|734192.7|735137.5|734137.5|30
1639470540000|2021-12-14 08:29:00|735137.5|734137.5|735150.4|734150.4|735162.3|734162.3|735129.9|734129.9|27
1639470550000|2021-12-14 08:29:10|735150.3|734150.3|735162.2|734162.2|735196.3|734196.3|735150.3|734150.3|30
1639470560000|2021-12-14 08:29:20|735163.2|734163.2|735152.3|734152.3|735163.2|734163.2|735124.5|734124.5|31
1639470570000|2021-12-14 08:29:30|735141.7|734141.7|735168.4|734168.4|735170.2|734170.2|735115.3|734115.3|29
1639470580000|2021-12-14 08:29:40|735162.8|734162.8|735140|734140|735162.8|734162.8|735129.8|734129.8|27
1639470590000|2021-12-14 08:29:50|735137.6|734137.6|735034.1|734034.1|735137.6|734137.6|735034.1|734034.1|34
1639470600000|2021-12-14 08:30:00|735034.2|734034.2|735047.9|734047.9|735057|734057|735030.6|734030.6|32
1639470610000|2021-12-14 08:30:10|735038.6|734038.6|735044.4|734044.4|735053.4|734053.4|735014.5|734014.5|23
1639470620000|2021-12-14 08:30:20|735042.7|734042.7|735028.1|734028.1|735071.5|734071.5|735018.5|734018.5|29
1639470630000|2021-12-14 08:30:30|735024.2|734024.2|735051.3|734051.3|735071.7|734071.7|735024.2|734024.2|32
1639470640000|2021-12-14 08:30:40|735057.6|734057.6|735079.4|734079.4|735088.7|734088.7|735053.6|734053.6|33
1639470650000|2021-12-14 08:30:50|735076.4|734076.4|735131.3|734131.3|735153.1|734153.1|735068.3|734068.3|30
1639470660000|2021-12-14 08:31:00|735127.3|734127.3|735201|734201|735201|734201|735112.9|734112.9|24
1639470670000|2021-12-14 08:31:10|735190|734190|735165.6|734165.6|735190|734190|735157.1|734157.1|23
1639470680000|2021-12-14 08:31:20|735166|734166|735167.5|734167.5|735175.4|734175.4|735156.6|734156.6|26
1639470690000|2021-12-14 08:31:30|735161.3|734161.3|735149.5|734149.5|735200.4|734200.4|735143.3|734143.3|32
1639470700000|2021-12-14 08:31:40|735158.2|734158.2|735137.2|734137.2|735178.8|734178.8|735137.2|734137.2|26
1639470710000|2021-12-14 08:31:50|735171.7|734171.7|735109.1|734109.1|735171.7|734171.7|735107.4|734107.4|22
1639470720000|2021-12-14 08:32:00|735101.1|734101.1|735129.2|734129.2|735183.7|734183.7|735101.1|734101.1|28
1639470730000|2021-12-14 08:32:10|735118.1|734118.1|735119.1|734119.1|735126.8|734126.8|735098.1|734098.1|29
1639470740000|2021-12-14 08:32:20|735121.6|734121.6|735120.1|734120.1|735134.3|734134.3|735107.5|734107.5|18
1639470750000|2021-12-14 08:32:30|735105.4|734105.4|735164.8|734164.8|735169.5|734169.5|735105.4|734105.4|26
1639470760000|2021-12-14 08:32:40|735165.5|734165.5|735169.3|734169.3|735172.3|734172.3|735141.2|734141.2|19
1639470770000|2021-12-14 08:32:50|735161.4|734161.4|735201.7|734201.7|735202.3|734202.3|735146.1|734146.1|24
1639470780000|2021-12-14 08:33:00|735199.6|734199.6|735158.4|734158.4|735199.6|734199.6|735158.4|734158.4|18
1639470790000|2021-12-14 08:33:10|735157.6|734157.6|735207.1|734207.1|735223.5|734223.5|735157.6|734157.6|34
1639470800000|2021-12-14 08:33:20|735232.4|734232.4|735330.7|734330.7|735350.5|734350.5|735197.6|734197.6|32
1639470810000|2021-12-14 08:33:30|735338.9|734338.9|735288.4|734288.4|735338.9|734338.9|735275.9|734275.9|22
1639470820000|2021-12-14 08:33:40|735293.8|734293.8|735262.7|734262.7|735300.9|734300.9|735252.5|734252.5|20
1639470830000|2021-12-14 08:33:50|735294.5|734294.5|735249.1|734249.1|735297.2|734297.2|735234.7|734234.7|24
1639470840000|2021-12-14 08:34:00|735253.3|734253.3|735225.6|734225.6|735269.6|734269.6|735208|734208|29
1639470850000|2021-12-14 08:34:10|735238|734238|735241.4|734241.4|735247.6|734247.6|735195.5|734195.5|28
1639470860000|2021-12-14 08:34:20|735232.5|734232.5|735174.9|734174.9|735247.1|734247.1|735161.1|734161.1|25
1639470870000|2021-12-14 08:34:30|735161.5|734161.5|735185.5|734185.5|735194.9|734194.9|735153.6|734153.6|24
1639470880000|2021-12-14 08:34:40|735196.7|734196.7|735073.3|734073.3|735196.7|734196.7|735065.7|734065.7|29
1639470890000|2021-12-14 08:34:50|735072.6|734072.6|735030.3|734030.3|735072.6|734072.6|735028.2|734028.2|22
1639470900000|2021-12-14 08:35:00|735021.5|734021.5|735046.9|734046.9|735075.2|734075.2|735014.8|734014.8|30
1639470910000|2021-12-14 08:35:10|735036.1|734036.1|735038.9|734038.9|735051.2|734051.2|735028|734028|28
1639470920000|2021-12-14 08:35:20|735037.5|734037.5|735018.2|734018.2|735045.2|734045.2|735018.2|734018.2|17
1639470930000|2021-12-14 08:35:30|735016.6|734016.6|735081.6|734081.6|735081.6|734081.6|735016.6|734016.6|26
1639470940000|2021-12-14 08:35:40|735078.8|734078.8|735033.7|734033.7|735108|734108|735033.7|734033.7|33
1639470950000|2021-12-14 08:35:50|735028.9|734028.9|735003.3|734003.3|735029.4|734029.4|734992.2|733992.2|34
1639470960000|2021-12-14 08:36:00|734995.8|733995.8|734995|733995|735008.4|734008.4|734987.7|733987.7|20
1639470970000|2021-12-14 08:36:10|735003.3|734003.3|735025.3|734025.3|735046.2|734046.2|734998.7|733998.7|32
1639470980000|2021-12-14 08:36:20|735018.3|734018.3|735063.8|734063.8|735066|734066|735016.8|734016.8|23
1639470990000|2021-12-14 08:36:30|735056.3|734056.3|735116.9|734116.9|735130.1|734130.1|735055.1|734055.1|23
1639471000000|2021-12-14 08:36:40|735112.5|734112.5|735121.1|734121.1|735131.9|734131.9|735100.4|734100.4|18
1639471010000|2021-12-14 08:36:50|735119.8|734119.8|735153.5|734153.5|735160|734160|735119.8|734119.8|30
1639471020000|2021-12-14 08:37:00|735153.8|734153.8|735131.8|734131.8|735153.8|734153.8|735117.8|734117.8|28
1639471030000|2021-12-14 08:37:10|735134.9|734134.9|735108.2|734108.2|735169.1|734169.1|735108.2|734108.2|27
1639471040000|2021-12-14 08:37:20|735105.8|734105.8|735035.7|734035.7|735110.3|734110.3|735027.6|734027.6|29
1639471050000|2021-12-14 08:37:30|735030.1|734030.1|735018.3|734018.3|735037.5|734037.5|735018.3|734018.3|14
1639471060000|2021-12-14 08:37:40|735016.6|734016.6|735028.9|734028.9|735030|734030|735016.6|734016.6|9
1639471070000|2021-12-14 08:37:50|735028.1|734028.1|735021.2|734021.2|735029.4|734029.4|735018.9|734018.9|12
1639471080000|2021-12-14 08:38:00|735021.8|734021.8|735021.1|734021.1|735028.1|734028.1|735017.3|734017.3|18
1639471090000|2021-12-14 08:38:10|735020.2|734020.2|735023.4|734023.4|735024.9|734024.9|735019.4|734019.4|11
1639471100000|2021-12-14 08:38:20|735024.4|734024.4|735018.7|734018.7|735024.4|734024.4|735018.3|734018.3|10
1639471110000|2021-12-14 08:38:30|735023.9|734023.9|735066.3|734066.3|735067.8|734067.8|735022.6|734022.6|15
1639471120000|2021-12-14 08:38:40|735065|734065|735080|734080|735100|734100|735055|734055|24
1639471130000|2021-12-14 08:38:50|735077.9|734077.9|735036.4|734036.4|735101.5|734101.5|735015.5|734015.5|24
1639471140000|2021-12-14 08:39:00|735038.4|734038.4|734964.9|733964.9|735038.4|734038.4|734937.7|733937.7|29
1639471150000|2021-12-14 08:39:10|734958|733958|734999.3|733999.3|734999.3|733999.3|734958|733958|27
1639471160000|2021-12-14 08:39:20|734999|733999|735008.9|734008.9|735019.2|734019.2|734962.5|733962.5|28
1639471170000|2021-12-14 08:39:30|735020.8|734020.8|735021.7|734021.7|735028.9|734028.9|735006|734006|14
1639471180000|2021-12-14 08:39:40|735025.6|734025.6|735023.3|734023.3|735029.7|734029.7|735015.9|734015.9|17
1639471190000|2021-12-14 08:39:50|735019.1|734019.1|735012.6|734012.6|735026.8|734026.8|735007.4|734007.4|16
1639471200000|2021-12-14 08:40:00|735012|734012|734987.8|733987.8|735022.8|734022.8|734981.6|733981.6|23
1639471210000|2021-12-14 08:40:10|734993.2|733993.2|734967|733967|734997.2|733997.2|734959.8|733959.8|32
1639471220000|2021-12-14 08:40:20|734940.5|733940.5|734961|733961|734994.6|733994.6|734937.5|733937.5|26
1639471230000|2021-12-14 08:40:30|734978.3|733978.3|734981.8|733981.8|735003.2|734003.2|734958.6|733958.6|28
1639471240000|2021-12-14 08:40:40|734976.9|733976.9|734989.8|733989.8|735002.3|734002.3|734937.9|733937.9|28
1639471250000|2021-12-14 08:40:50|734992.3|733992.3|735011.9|734011.9|735012.2|734012.2|734983.9|733983.9|22
1639471260000|2021-12-14 08:41:00|735004.4|734004.4|735027.2|734027.2|735042.5|734042.5|734992|733992|26
1639471270000|2021-12-14 08:41:10|735025.2|734025.2|735029.9|734029.9|735041.2|734041.2|734999.9|733999.9|30
1639471280000|2021-12-14 08:41:20|735025.3|734025.3|735007.9|734007.9|735055.3|734055.3|734983.4|733983.4|30
1639471290000|2021-12-14 08:41:30|735028.6|734028.6|734987.6|733987.6|735028.6|734028.6|734972.3|733972.3|37
1639471300000|2021-12-14 08:41:40|734983.6|733983.6|735010.9|734010.9|735020.7|734020.7|734980.5|733980.5|31
1639471310000|2021-12-14 08:41:50|735007.5|734007.5|734976.5|733976.5|735007.5|734007.5|734959|733959|29
1639471320000|2021-12-14 08:42:00|734970.3|733970.3|735000|734000|735016.2|734016.2|734970.3|733970.3|26
1639471330000|2021-12-14 08:42:10|735003.4|734003.4|734976.7|733976.7|735003.4|734003.4|734965.2|733965.2|19
1639471340000|2021-12-14 08:42:20|734966.8|733966.8|734968.6|733968.6|734974.4|733974.4|734955.4|733955.4|21
1639471350000|2021-12-14 08:42:30|734966.7|733966.7|734986.5|733986.5|734995.7|733995.7|734965.7|733965.7|21
1639471360000|2021-12-14 08:42:40|734983.2|733983.2|734956.6|733956.6|734986.4|733986.4|734952.6|733952.6|17
1639471370000|2021-12-14 08:42:50|734969.6|733969.6|734949.9|733949.9|734969.6|733969.6|734935.8|733935.8|24
1639471380000|2021-12-14 08:43:00|734949|733949|734937.2|733937.2|734950.4|733950.4|734937.2|733937.2|19
1639471390000|2021-12-14 08:43:10|734942.9|733942.9|734948.7|733948.7|734948.7|733948.7|734940.6|733940.6|15
1639471400000|2021-12-14 08:43:20|734949.2|733949.2|734943.2|733943.2|734949.2|733949.2|734940.4|733940.4|20
1639471410000|2021-12-14 08:43:30|734946.1|733946.1|734973.2|733973.2|734976.5|733976.5|734942.2|733942.2|23
1639471420000|2021-12-14 08:43:40|734971.2|733971.2|734997.1|733997.1|734997.1|733997.1|734942.6|733942.6|30
1639471430000|2021-12-14 08:43:50|735017.5|734017.5|735117.8|734117.8|735121.4|734121.4|735017.5|734017.5|32
1639471440000|2021-12-14 08:44:00|735134.7|734134.7|735122.3|734122.3|735134.7|734134.7|735112.8|734112.8|22
1639471450000|2021-12-14 08:44:10|735122.8|734122.8|735131.6|734131.6|735159.2|734159.2|735119.5|734119.5|19
1639471460000|2021-12-14 08:44:20|735141.1|734141.1|735135.1|734135.1|735149.5|734149.5|735126.9|734126.9|27
1639471470000|2021-12-14 08:44:30|735136.2|734136.2|735143.3|734143.3|735143.3|734143.3|735109.2|734109.2|26
1639471480000|2021-12-14 08:44:40|735140.4|734140.4|735130.7|734130.7|735140.4|734140.4|735129.7|734129.7|21
1639471490000|2021-12-14 08:44:50|735129.1|734129.1|735137.9|734137.9|735137.9|734137.9|735120.8|734120.8|24
1639471500000|2021-12-14 08:45:00|735131.1|734131.1|735222.1|734222.1|735228|734228|735129.5|734129.5|34
1639471510000|2021-12-14 08:45:10|735224.8|734224.8|735224.6|734224.6|735254.2|734254.2|735220.8|734220.8|35
1639471520000|2021-12-14 08:45:20|735222.6|734222.6|735163.7|734163.7|735229.9|734229.9|735146|734146|27
1639471530000|2021-12-14 08:45:30|735164.9|734164.9|735150.5|734150.5|735178|734178|735127|734127|30
1639471540000|2021-12-14 08:45:40|735161.9|734161.9|735193.4|734193.4|735199.4|734199.4|735147|734147|29
1639471550000|2021-12-14 08:45:50|735194.3|734194.3|735116.2|734116.2|735194.3|734194.3|735112.6|734112.6|32
1639471560000|2021-12-14 08:46:00|735112.8|734112.8|735156|734156|735167.6|734167.6|735112.8|734112.8|25
1639471570000|2021-12-14 08:46:10|735174.9|734174.9|735158.1|734158.1|735180.4|734180.4|735132.6|734132.6|37
1639471580000|2021-12-14 08:46:20|735157.9|734157.9|735157.2|734157.2|735192.9|734192.9|735137.5|734137.5|29
1639471590000|2021-12-14 08:46:30|735156.2|734156.2|735086|734086|735157|734157|735086|734086|26
1639471600000|2021-12-14 08:46:40|735087.2|734087.2|735078.5|734078.5|735097.6|734097.6|735068.7|734068.7|21
1639471610000|2021-12-14 08:46:50|735069|734069|735096.9|734096.9|735096.9|734096.9|735057.2|734057.2|13
1639471620000|2021-12-14 08:47:00|735095|734095|735084.8|734084.8|735098.7|734098.7|735043.6|734043.6|28
1639471630000|2021-12-14 08:47:10|735080.8|734080.8|735040.7|734040.7|735082.5|734082.5|735035.1|734035.1|30
1639471640000|2021-12-14 08:47:20|735033.6|734033.6|735156.1|734156.1|735184.1|734184.1|735033.6|734033.6|30
1639471650000|2021-12-14 08:47:30|735137.3|734137.3|735129.3|734129.3|735163.1|734163.1|735128.9|734128.9|23
1639471660000|2021-12-14 08:47:40|735138.5|734138.5|735119.3|734119.3|735148|734148|735117|734117|29
1639471670000|2021-12-14 08:47:50|735124.1|734124.1|735131.5|734131.5|735149.1|734149.1|735113|734113|29
1639471680000|2021-12-14 08:48:00|735131.4|734131.4|735143.8|734143.8|735144.5|734144.5|735131.4|734131.4|25
1639471690000|2021-12-14 08:48:10|735143.7|734143.7|735142|734142|735165.2|734165.2|735142|734142|30
1639471700000|2021-12-14 08:48:20|735145.3|734145.3|735150.2|734150.2|735150.2|734150.2|735110.3|734110.3|29
1639471710000|2021-12-14 08:48:30|735146.9|734146.9|735160.2|734160.2|735160.2|734160.2|735136.9|734136.9|32
1639471720000|2021-12-14 08:48:40|735161|734161|735204.5|734204.5|735220.2|734220.2|735140.6|734140.6|29
1639471730000|2021-12-14 08:48:50|735190.4|734190.4|735212.5|734212.5|735216.1|734216.1|735177.5|734177.5|29
1639471740000|2021-12-14 08:49:00|735209.1|734209.1|735225.3|734225.3|735228.2|734228.2|735207.5|734207.5|24
1639471750000|2021-12-14 08:49:10|735233.2|734233.2|735204.8|734204.8|735233.2|734233.2|735199|734199|26
1639471760000|2021-12-14 08:49:20|735207.1|734207.1|735219.1|734219.1|735222.1|734222.1|735148.5|734148.5|29
1639471770000|2021-12-14 08:49:30|735215.5|734215.5|735242.6|734242.6|735243.9|734243.9|735215.5|734215.5|18
1639471780000|2021-12-14 08:49:40|735241.3|734241.3|735271.7|734271.7|735285.3|734285.3|735233.9|734233.9|26
1639471790000|2021-12-14 08:49:50|735277.6|734277.6|735261|734261|735280.6|734280.6|735259.7|734259.7|20
1639471800000|2021-12-14 08:50:00|735264.9|734264.9|735263.3|734263.3|735295.8|734295.8|735263.3|734263.3|25
1639471810000|2021-12-14 08:50:10|735271.7|734271.7|735233.6|734233.6|735302.7|734302.7|735233.6|734233.6|28
1639471820000|2021-12-14 08:50:20|735242.8|734242.8|735299.2|734299.2|735312.1|734312.1|735235.5|734235.5|27
1639471830000|2021-12-14 08:50:30|735298.5|734298.5|735298.5|734298.5|735301.3|734301.3|735264.7|734264.7|29
1639471840000|2021-12-14 08:50:40|735299.5|734299.5|735265.8|734265.8|735320.3|734320.3|735258.7|734258.7|31
1639471850000|2021-12-14 08:50:50|735274.3|734274.3|735348.5|734348.5|735354.6|734354.6|735237.5|734237.5|25
1639471860000|2021-12-14 08:51:00|735342.4|734342.4|735370.8|734370.8|735399.1|734399.1|735332.2|734332.2|32
1639471870000|2021-12-14 08:51:10|735381.6|734381.6|735384.8|734384.8|735391.1|734391.1|735368.5|734368.5|25
1639471880000|2021-12-14 08:51:20|735382.7|734382.7|735377.4|734377.4|735394.8|734394.8|735370.7|734370.7|25
1639471890000|2021-12-14 08:51:30|735376.3|734376.3|735382|734382|735404.4|734404.4|735370.5|734370.5|25
1639471900000|2021-12-14 08:51:40|735380.7|734380.7|735377.4|734377.4|735388.7|734388.7|735373|734373|20
1639471910000|2021-12-14 08:51:50|735375.5|734375.5|735386|734386|735400|734400|735375.5|734375.5|22
1639471920000|2021-12-14 08:52:00|735387.8|734387.8|735384.7|734384.7|735428.7|734428.7|735372.9|734372.9|30
1639471930000|2021-12-14 08:52:10|735391.2|734391.2|735398.9|734398.9|735412.4|734412.4|735374.2|734374.2|19
1639471940000|2021-12-14 08:52:20|735391.2|734391.2|735393.3|734393.3|735420.7|734420.7|735373.9|734373.9|26
1639471950000|2021-12-14 08:52:30|735386|734386|735258.8|734258.8|735390.4|734390.4|735258.8|734258.8|29
1639471960000|2021-12-14 08:52:40|735259.8|734259.8|735220.6|734220.6|735275.1|734275.1|735215.8|734215.8|26
1639471970000|2021-12-14 08:52:50|735219.4|734219.4|735158.4|734158.4|735223|734223|735157.7|734157.7|32
1639471980000|2021-12-14 08:53:00|735158|734158|735174.1|734174.1|735217.8|734217.8|735130.9|734130.9|28
1639471990000|2021-12-14 08:53:10|735176.9|734176.9|735185.7|734185.7|735195.5|734195.5|735160.4|734160.4|26
1639472000000|2021-12-14 08:53:20|735186.5|734186.5|735180.7|734180.7|735223.4|734223.4|735178.5|734178.5|26
1639472010000|2021-12-14 08:53:30|735181.6|734181.6|735194.6|734194.6|735201|734201|735170|734170|13
1639472020000|2021-12-14 08:53:40|735203.1|734203.1|735168.6|734168.6|735203.1|734203.1|735152.2|734152.2|26
1639472030000|2021-12-14 08:53:50|735172.5|734172.5|735236|734236|735246.9|734246.9|735172.5|734172.5|22
1639472040000|2021-12-14 08:54:00|735230.3|734230.3|735212.8|734212.8|735247.8|734247.8|735211|734211|25
1639472050000|2021-12-14 08:54:10|735212.5|734212.5|735248.5|734248.5|735253.6|734253.6|735212.5|734212.5|24
1639472060000|2021-12-14 08:54:20|735248.2|734248.2|735228.8|734228.8|735256.4|734256.4|735218.6|734218.6|23
1639472070000|2021-12-14 08:54:30|735223.2|734223.2|735234.1|734234.1|735234.1|734234.1|735219.8|734219.8|24
1639472080000|2021-12-14 08:54:40|735228.5|734228.5|735244.8|734244.8|735254.1|734254.1|735224.2|734224.2|21
1639472090000|2021-12-14 08:54:50|735247.8|734247.8|735189.5|734189.5|735258.5|734258.5|735083.1|734083.1|27
1639472100000|2021-12-14 08:55:00|735189.1|734189.1|735238.9|734238.9|735242.3|734242.3|735188.2|734188.2|26
1639472110000|2021-12-14 08:55:10|735236.4|734236.4|735191.8|734191.8|735238|734238|735191.8|734191.8|29
1639472120000|2021-12-14 08:55:20|735193|734193|735186.8|734186.8|735215.9|734215.9|735175.7|734175.7|22
1639472130000|2021-12-14 08:55:30|735191.1|734191.1|735176|734176|735223.4|734223.4|735156.2|734156.2|26
1639472140000|2021-12-14 08:55:40|735168.8|734168.8|735252.9|734252.9|735261.6|734261.6|735168.8|734168.8|27
1639472150000|2021-12-14 08:55:50|735246.5|734246.5|735294.6|734294.6|735302.3|734302.3|735235|734235|28
1639472160000|2021-12-14 08:56:00|735298.3|734298.3|735284.8|734284.8|735307.6|734307.6|735278.4|734278.4|28
1639472170000|2021-12-14 08:56:10|735311.5|734311.5|735297.4|734297.4|735316.8|734316.8|735297.4|734297.4|25
1639472180000|2021-12-14 08:56:20|735284|734284|735314.6|734314.6|735318.6|734318.6|735278.3|734278.3|23
1639472190000|2021-12-14 08:56:30|735316.6|734316.6|735365.9|734365.9|735410.7|734410.7|735315.8|734315.8|26
1639472200000|2021-12-14 08:56:40|735364.4|734364.4|735367.6|734367.6|735370.7|734370.7|735353.6|734353.6|25
1639472210000|2021-12-14 08:56:50|735367.4|734367.4|735378.1|734378.1|735381.5|734381.5|735360.2|734360.2|26
1639472220000|2021-12-14 08:57:00|735378|734378|735466.3|734466.3|735466.3|734466.3|735374.9|734374.9|24
1639472230000|2021-12-14 08:57:10|735458|734458|735471.6|734471.6|735473.4|734473.4|735440.7|734440.7|32
1639472240000|2021-12-14 08:57:20|735471.4|734471.4|735462.3|734462.3|735471.4|734471.4|735431.3|734431.3|27
1639472250000|2021-12-14 08:57:30|735461|734461|735465.3|734465.3|735465.3|734465.3|735435.1|734435.1|31
1639472260000|2021-12-14 08:57:40|735464.3|734464.3|735456.1|734456.1|735474|734474|735440.5|734440.5|30
1639472270000|2021-12-14 08:57:50|735456.4|734456.4|735441.4|734441.4|735468.7|734468.7|735410.5|734410.5|33
1639472280000|2021-12-14 08:58:00|735444.5|734444.5|735368.3|734368.3|735456.9|734456.9|735344.4|734344.4|29
1639472290000|2021-12-14 08:58:10|735365.5|734365.5|735348.3|734348.3|735365.5|734365.5|735335.7|734335.7|25
1639472300000|2021-12-14 08:58:20|735335.6|734335.6|735421.3|734421.3|735424.9|734424.9|735329.6|734329.6|31
1639472310000|2021-12-14 08:58:30|735419.9|734419.9|735426.6|734426.6|735435.2|734435.2|735403.9|734403.9|26
1639472320000|2021-12-14 08:58:40|735426.9|734426.9|735424.4|734424.4|735436.5|734436.5|735413|734413|22
1639472330000|2021-12-14 08:58:50|735422.5|734422.5|735410|734410|735427.4|734427.4|735352.4|734352.4|28
1639472340000|2021-12-14 08:59:00|735409.9|734409.9|735384.2|734384.2|735410.4|734410.4|735380|734380|30
1639472350000|2021-12-14 08:59:10|735373.4|734373.4|735367.6|734367.6|735382|734382|735367.2|734367.2|25
1639472360000|2021-12-14 08:59:20|735362.6|734362.6|735376|734376|735392.6|734392.6|735362.6|734362.6|21
1639472370000|2021-12-14 08:59:30|735404.8|734404.8|735440.8|734440.8|735454.8|734454.8|735404.8|734404.8|33
1639472380000|2021-12-14 08:59:40|735441.7|734441.7|735444.7|734444.7|735466.5|734466.5|735430.9|734430.9|34
1639472390000|2021-12-14 08:59:50|735445.8|734445.8|735457.6|734457.6|735469.8|734469.8|735436.2|734436.2|28
1639472400000|2021-12-14 09:00:00|735456.2|734456.2|735606.3|734606.3|735616.7|734616.7|735453.4|734453.4|37
1639472410000|2021-12-14 09:00:10|735606.1|734606.1|735587.5|734587.5|735606.1|734606.1|735563.5|734563.5|32
1639472420000|2021-12-14 09:00:20|735589|734589|735607|734607|735613.8|734613.8|735589|734589|25
1639472430000|2021-12-14 09:00:30|735611.3|734611.3|735607.6|734607.6|735635.7|734635.7|735589.4|734589.4|36
1639472440000|2021-12-14 09:00:40|735607.3|734607.3|735690.7|734690.7|735715.9|734715.9|735604.1|734604.1|30
1639472450000|2021-12-14 09:00:50|735690.8|734690.8|735675.4|734675.4|735694.6|734694.6|735660.4|734660.4|28
1639472460000|2021-12-14 09:01:00|735679|734679|735611.2|734611.2|735681.9|734681.9|735603.8|734603.8|30
1639472470000|2021-12-14 09:01:10|735607.7|734607.7|735598|734598|735608.8|734608.8|735592.1|734592.1|31
1639472480000|2021-12-14 09:01:20|735598.9|734598.9|735607.4|734607.4|735634.8|734634.8|735590.7|734590.7|26
1639472490000|2021-12-14 09:01:30|735610.4|734610.4|735567.5|734567.5|735611.6|734611.6|735558.2|734558.2|26
1639472500000|2021-12-14 09:01:40|735573.8|734573.8|735589.4|734589.4|735604.8|734604.8|735564.7|734564.7|25
1639472510000|2021-12-14 09:01:50|735586.1|734586.1|735533.1|734533.1|735591.3|734591.3|735516.7|734516.7|32
1639472520000|2021-12-14 09:02:00|735534.6|734534.6|735549.7|734549.7|735559.6|734559.6|735528.8|734528.8|27
1639472530000|2021-12-14 09:02:10|735537.7|734537.7|735511.2|734511.2|735538.7|734538.7|735511.2|734511.2|26
1639472540000|2021-12-14 09:02:20|735513.4|734513.4|735492|734492|735517.9|734517.9|735484.7|734484.7|24
1639472550000|2021-12-14 09:02:30|735492.7|734492.7|735489.5|734489.5|735511.1|734511.1|735482.6|734482.6|25
1639472560000|2021-12-14 09:02:40|735485.7|734485.7|735457.3|734457.3|735486.5|734486.5|735442.4|734442.4|34
1639472570000|2021-12-14 09:02:50|735449.3|734449.3|735386.3|734386.3|735454.3|734454.3|735384.8|734384.8|31
1639472580000|2021-12-14 09:03:00|735386.5|734386.5|735377.5|734377.5|735392.9|734392.9|735374.7|734374.7|18
1639472590000|2021-12-14 09:03:10|735376.2|734376.2|735390.2|734390.2|735390.2|734390.2|735367.8|734367.8|31
1639472600000|2021-12-14 09:03:20|735392.3|734392.3|735396|734396|735397.5|734397.5|735377.9|734377.9|29
1639472610000|2021-12-14 09:03:30|735394.4|734394.4|735404.8|734404.8|735420.4|734420.4|735391.7|734391.7|20
1639472620000|2021-12-14 09:03:40|735410.8|734410.8|735405.5|734405.5|735410.8|734410.8|735399|734399|16
1639472630000|2021-12-14 09:03:50|735412.9|734412.9|735401.3|734401.3|735413.1|734413.1|735401.3|734401.3|16
1639472640000|2021-12-14 09:04:00|735399.5|734399.5|735396.4|734396.4|735406.9|734406.9|735395|734395|21
1639472650000|2021-12-14 09:04:10|735394.4|734394.4|735587.6|734587.6|735613.5|734613.5|735391.7|734391.7|32
1639472660000|2021-12-14 09:04:20|735580.2|734580.2|735601.7|734601.7|735601.7|734601.7|735564.1|734564.1|26
1639472670000|2021-12-14 09:04:30|735597.1|734597.1|735638.4|734638.4|735642.3|734642.3|735597.1|734597.1|23
1639472680000|2021-12-14 09:04:40|735631.8|734631.8|735654.9|734654.9|735655.4|734655.4|735628.8|734628.8|28
1639472690000|2021-12-14 09:04:50|735664.6|734664.6|735681.4|734681.4|735689.4|734689.4|735661.2|734661.2|30
1639472700000|2021-12-14 09:05:00|735680.9|734680.9|735696.2|734696.2|735710|734710|735664.9|734664.9|28
1639472710000|2021-12-14 09:05:10|735700.5|734700.5|735701.7|734701.7|735708.2|734708.2|735688.3|734688.3|27
1639472720000|2021-12-14 09:05:20|735702.5|734702.5|735674.9|734674.9|735703.6|734703.6|735669.1|734669.1|29
1639472730000|2021-12-14 09:05:30|735699.7|734699.7|735771.4|734771.4|735783.4|734783.4|735686.4|734686.4|33
1639472740000|2021-12-14 09:05:40|735764.2|734764.2|735771.2|734771.2|735774.9|734774.9|735753.9|734753.9|31
1639472750000|2021-12-14 09:05:50|735751.1|734751.1|735751.2|734751.2|735774.8|734774.8|735751.1|734751.1|16
1639472760000|2021-12-14 09:06:00|735761|734761|735748|734748|735761|734761|735735.1|734735.1|20
1639472770000|2021-12-14 09:06:10|735755.1|734755.1|735792.2|734792.2|735806.4|734806.4|735748.5|734748.5|30
1639472780000|2021-12-14 09:06:20|735775.3|734775.3|735794.5|734794.5|735795.6|734795.6|735772.6|734772.6|25
1639472790000|2021-12-14 09:06:30|735798.4|734798.4|735769.2|734769.2|735798.4|734798.4|735756.8|734756.8|30
1639472800000|2021-12-14 09:06:40|735750.5|734750.5|735743.8|734743.8|735757.1|734757.1|735742.6|734742.6|24
1639472810000|2021-12-14 09:06:50|735742.2|734742.2|735772.8|734772.8|735790.2|734790.2|735741.8|734741.8|26
1639472820000|2021-12-14 09:07:00|735764.4|734764.4|735798.2|734798.2|735798.2|734798.2|735764.4|734764.4|29
1639472830000|2021-12-14 09:07:10|735813.9|734813.9|735793.4|734793.4|735813.9|734813.9|735769.1|734769.1|32
1639472840000|2021-12-14 09:07:20|735793.9|734793.9|735807|734807|735807|734807|735786.5|734786.5|26
1639472850000|2021-12-14 09:07:30|735813.3|734813.3|735773.5|734773.5|735813.3|734813.3|735769.9|734769.9|27
1639472860000|2021-12-14 09:07:40|735767.5|734767.5|735766.1|734766.1|735775.2|734775.2|735763|734763|24
1639472870000|2021-12-14 09:07:50|735766.7|734766.7|735787|734787|735787.3|734787.3|735761.1|734761.1|27
1639472880000|2021-12-14 09:08:00|735789.8|734789.8|735807.5|734807.5|735811|734811|735782.5|734782.5|23
1639472890000|2021-12-14 09:08:10|735811.8|734811.8|735814.4|734814.4|735826.8|734826.8|735786.5|734786.5|26
1639472900000|2021-12-14 09:08:20|735813.8|734813.8|735835.1|734835.1|735843.3|734843.3|735797.4|734797.4|27
1639472910000|2021-12-14 09:08:30|735833.8|734833.8|735775.1|734775.1|735837.9|734837.9|735774|734774|19
1639472920000|2021-12-14 09:08:40|735754.3|734754.3|735690.6|734690.6|735754.3|734754.3|735672.2|734672.2|33
1639472930000|2021-12-14 09:08:50|735690.5|734690.5|735666|734666|735690.5|734690.5|735657|734657|24
1639472940000|2021-12-14 09:09:00|735666.9|734666.9|735678.2|734678.2|735715.4|734715.4|735666.9|734666.9|32
1639472950000|2021-12-14 09:09:10|735673.7|734673.7|735729|734729|735759|734759|735673.7|734673.7|29
1639472960000|2021-12-14 09:09:20|735721.4|734721.4|735689.9|734689.9|735754.4|734754.4|735678.7|734678.7|27
1639472970000|2021-12-14 09:09:30|735694.1|734694.1|735677.6|734677.6|735704.6|734704.6|735677.6|734677.6|33
1639472980000|2021-12-14 09:09:40|735680.9|734680.9|735685|734685|735717.2|734717.2|735680.9|734680.9|31
1639472990000|2021-12-14 09:09:50|735687|734687|735675.2|734675.2|735705.7|734705.7|735674.7|734674.7|32
1639473000000|2021-12-14 09:10:00|735676.9|734676.9|735665|734665|735678.1|734678.1|735656.9|734656.9|30
1639473010000|2021-12-14 09:10:10|735656.8|734656.8|735631.3|734631.3|735663.9|734663.9|735627.7|734627.7|28
1639473020000|2021-12-14 09:10:20|735640.7|734640.7|735701.4|734701.4|735705|734705|735637.3|734637.3|34
1639473030000|2021-12-14 09:10:30|735714.9|734714.9|735692.3|734692.3|735733.2|734733.2|735691|734691|31
1639473040000|2021-12-14 09:10:40|735696.6|734696.6|735739.1|734739.1|735747|734747|735668.3|734668.3|29
1639473050000|2021-12-14 09:10:50|735739.7|734739.7|735716.9|734716.9|735775.2|734775.2|735711.6|734711.6|31
1639473060000|2021-12-14 09:11:00|735720.5|734720.5|735776|734776|735779.7|734779.7|735720.5|734720.5|29
1639473070000|2021-12-14 09:11:10|735757.2|734757.2|735739|734739|735757.2|734757.2|735648.1|734648.1|31
1639473080000|2021-12-14 09:11:20|735737.4|734737.4|735790.9|734790.9|735792.2|734792.2|735728.4|734728.4|30
1639473090000|2021-12-14 09:11:30|735791|734791|735820.9|734820.9|735837.2|734837.2|735784.8|734784.8|30
1639473100000|2021-12-14 09:11:40|735830.4|734830.4|735829|734829|735850.2|734850.2|735791.8|734791.8|37
1639473110000|2021-12-14 09:11:50|735834.1|734834.1|735770.7|734770.7|735834.1|734834.1|735763.9|734763.9|23
1639473120000|2021-12-14 09:12:00|735768.8|734768.8|735818.3|734818.3|735822.8|734822.8|735765|734765|30
1639473130000|2021-12-14 09:12:10|735818|734818|735830.1|734830.1|735844|734844|735816.4|734816.4|30
1639473140000|2021-12-14 09:12:20|735834.3|734834.3|735851.6|734851.6|735866.8|734866.8|735834|734834|28
1639473150000|2021-12-14 09:12:30|735852|734852|735938.1|734938.1|735938.8|734938.8|735846.5|734846.5|31
1639473160000|2021-12-14 09:12:40|735961.9|734961.9|735932.7|734932.7|735961.9|734961.9|735929.3|734929.3|25
1639473170000|2021-12-14 09:12:50|735933.4|734933.4|735847.9|734847.9|735947.8|734947.8|735829.8|734829.8|35
1639473180000|2021-12-14 09:13:00|735849.5|734849.5|735899.8|734899.8|735912.4|734912.4|735826.1|734826.1|31
1639473190000|2021-12-14 09:13:10|735900|734900|735883.1|734883.1|735902.8|734902.8|735874.1|734874.1|27
1639473200000|2021-12-14 09:13:20|735883.8|734883.8|735888.7|734888.7|735892.1|734892.1|735881.8|734881.8|25
1639473210000|2021-12-14 09:13:30|735885.4|734885.4|735880.2|734880.2|735885.4|734885.4|735848.9|734848.9|27
1639473220000|2021-12-14 09:13:40|735873.2|734873.2|735844.2|734844.2|735885.2|734885.2|735838.4|734838.4|29
1639473230000|2021-12-14 09:13:50|735843.9|734843.9|735838.6|734838.6|735871.7|734871.7|735837|734837|22
1639473240000|2021-12-14 09:14:00|735834.4|734834.4|735836.6|734836.6|735853.1|734853.1|735834.4|734834.4|24
1639473250000|2021-12-14 09:14:10|735838.2|734838.2|735829.5|734829.5|735853.7|734853.7|735828.7|734828.7|29
1639473260000|2021-12-14 09:14:20|735831.7|734831.7|735848.1|734848.1|735848.1|734848.1|735829.3|734829.3|23
1639473270000|2021-12-14 09:14:30|735821.7|734821.7|735686.9|734686.9|735847.8|734847.8|735681.2|734681.2|33
1639473280000|2021-12-14 09:14:40|735686.1|734686.1|735668.3|734668.3|735697.4|734697.4|735666|734666|32
1639473290000|2021-12-14 09:14:50|735668.2|734668.2|735614.4|734614.4|735668.2|734668.2|735604.8|734604.8|30
1639473300000|2021-12-14 09:15:00|735615.8|734615.8|735716.3|734716.3|735727.2|734727.2|735615.8|734615.8|37
1639473310000|2021-12-14 09:15:10|735725|734725|735707.6|734707.6|735725|734725|735702.8|734702.8|32
1639473320000|2021-12-14 09:15:20|735707.8|734707.8|735637|734637|735716|734716|735634.9|734634.9|28
1639473330000|2021-12-14 09:15:30|735638.1|734638.1|735641.7|734641.7|735647.5|734647.5|735610.7|734610.7|31
1639473340000|2021-12-14 09:15:40|735641.6|734641.6|735626|734626|735660.5|734660.5|735620.7|734620.7|32
1639473350000|2021-12-14 09:15:50|735629.2|734629.2|735653.4|734653.4|735653.4|734653.4|735623.4|734623.4|30
1639473360000|2021-12-14 09:16:00|735675.1|734675.1|735693.4|734693.4|735724.7|734724.7|735675.1|734675.1|35
1639473370000|2021-12-14 09:16:10|735687|734687|735661.2|734661.2|735708.9|734708.9|735618.5|734618.5|32
1639473380000|2021-12-14 09:16:20|735657.4|734657.4|735558.8|734558.8|735657.4|734657.4|735558.8|734558.8|34
1639473390000|2021-12-14 09:16:30|735557.5|734557.5|735597.3|734597.3|735597.3|734597.3|735557.5|734557.5|25
1639473400000|2021-12-14 09:16:40|735604.2|734604.2|735631|734631|735642.7|734642.7|735604.2|734604.2|30
1639473410000|2021-12-14 09:16:50|735629.4|734629.4|735734.6|734734.6|735735.4|734735.4|735602.4|734602.4|37
1639473420000|2021-12-14 09:17:00|735731|734731|735672.8|734672.8|735751.9|734751.9|735672.8|734672.8|33
1639473430000|2021-12-14 09:17:10|735680.5|734680.5|735590.7|734590.7|735686.5|734686.5|735575|734575|32
1639473440000|2021-12-14 09:17:20|735590.4|734590.4|735588.4|734588.4|735601.8|734601.8|735584.3|734584.3|21
1639473450000|2021-12-14 09:17:30|735587.3|734587.3|735611.4|734611.4|735633.2|734633.2|735586|734586|30
1639473460000|2021-12-14 09:17:40|735609.5|734609.5|735573.1|734573.1|735609.5|734609.5|735570.5|734570.5|18
1639473470000|2021-12-14 09:17:50|735578|734578|735504.1|734504.1|735581.6|734581.6|735503.5|734503.5|19
1639473480000|2021-12-14 09:18:00|735501.8|734501.8|735452.8|734452.8|735501.8|734501.8|735447.3|734447.3|30
1639473490000|2021-12-14 09:18:10|735448.9|734448.9|735450.3|734450.3|735457.5|734457.5|735440|734440|27
1639473500000|2021-12-14 09:18:20|735450.8|734450.8|735460.8|734460.8|735461|734461|735445.9|734445.9|30
1639473510000|2021-12-14 09:18:30|735465.2|734465.2|735390.7|734390.7|735465.2|734465.2|735390.2|734390.2|26
1639473520000|2021-12-14 09:18:40|735395.1|734395.1|735406.5|734406.5|735417|734417|735390.5|734390.5|26
1639473530000|2021-12-14 09:18:50|735403.8|734403.8|735444|734444|735461.7|734461.7|735403.8|734403.8|28
1639473540000|2021-12-14 09:19:00|735440|734440|735445.9|734445.9|735456.3|734456.3|735426.6|734426.6|28
1639473550000|2021-12-14 09:19:10|735446.6|734446.6|735484.4|734484.4|735493.2|734493.2|735446.6|734446.6|30
1639473560000|2021-12-14 09:19:20|735485.2|734485.2|735573.2|734573.2|735586.2|734586.2|735472.7|734472.7|35
1639473570000|2021-12-14 09:19:30|735584|734584|735625.9|734625.9|735633.3|734633.3|735580|734580|29
1639473580000|2021-12-14 09:19:40|735622.5|734622.5|735613.9|734613.9|735642.2|734642.2|735612.1|734612.1|33
1639473590000|2021-12-14 09:19:50|735613.8|734613.8|735652.5|734652.5|735672.5|734672.5|735601.9|734601.9|28
1639473600000|2021-12-14 09:20:00|735655.9|734655.9|735654.7|734654.7|735740.1|734740.1|735654.7|734654.7|39
1639473610000|2021-12-14 09:20:10|735652|734652|735660.3|734660.3|735662.9|734662.9|735584.5|734584.5|26
1639473620000|2021-12-14 09:20:20|735671.7|734671.7|735696.2|734696.2|735715.4|734715.4|735663.9|734663.9|21
1639473630000|2021-12-14 09:20:30|735696.7|734696.7|735771.6|734771.6|735782.6|734782.6|735696.7|734696.7|34
1639473640000|2021-12-14 09:20:40|735771.8|734771.8|735741.4|734741.4|735774|734774|735724.4|734724.4|34
1639473650000|2021-12-14 09:20:50|735748.6|734748.6|735771.8|734771.8|735784.6|734784.6|735748.6|734748.6|31
1639473660000|2021-12-14 09:21:00|735763.8|734763.8|735687.4|734687.4|735774.2|734774.2|735678.2|734678.2|33
1639473670000|2021-12-14 09:21:10|735688|734688|735752.5|734752.5|735787.6|734787.6|735688|734688|30
1639473680000|2021-12-14 09:21:20|735748.8|734748.8|735747.5|734747.5|735765.7|734765.7|735744.7|734744.7|26
1639473690000|2021-12-14 09:21:30|735744.2|734744.2|735772.2|734772.2|735775.9|734775.9|735735.8|734735.8|27
1639473700000|2021-12-14 09:21:40|735776.8|734776.8|735865.3|734865.3|735882.6|734882.6|735771|734771|29
1639473710000|2021-12-14 09:21:50|735865.2|734865.2|735863.7|734863.7|735872.2|734872.2|735860|734860|17
1639473720000|2021-12-14 09:22:00|735862.8|734862.8|735836.9|734836.9|735869.2|734869.2|735836.6|734836.6|27
1639473730000|2021-12-14 09:22:10|735837.7|734837.7|735825.3|734825.3|735840.2|734840.2|735822.1|734822.1|25
1639473740000|2021-12-14 09:22:20|735825.7|734825.7|735805.5|734805.5|735827.9|734827.9|735800|734800|32
1639473750000|2021-12-14 09:22:30|735802.5|734802.5|735791.2|734791.2|735805.2|734805.2|735789.4|734789.4|23
1639473760000|2021-12-14 09:22:40|735789.5|734789.5|735739.5|734739.5|735790.6|734790.6|735739.5|734739.5|28
1639473770000|2021-12-14 09:22:50|735736.3|734736.3|735723|734723|735753.5|734753.5|735721.9|734721.9|19
1639473780000|2021-12-14 09:23:00|735719.4|734719.4|735773.8|734773.8|735777.6|734777.6|735706.1|734706.1|27
1639473790000|2021-12-14 09:23:10|735775.1|734775.1|735815.4|734815.4|735843.7|734843.7|735775.1|734775.1|25
1639473800000|2021-12-14 09:23:20|735803.7|734803.7|735783.9|734783.9|735827|734827|735779.1|734779.1|25
1639473810000|2021-12-14 09:23:30|735784.2|734784.2|735763.4|734763.4|735795|734795|735755|734755|28
1639473820000|2021-12-14 09:23:40|735762.6|734762.6|735754.3|734754.3|735763.7|734763.7|735730.5|734730.5|31
1639473830000|2021-12-14 09:23:50|735721.7|734721.7|735845.5|734845.5|735845.5|734845.5|735721.7|734721.7|26
1639473840000|2021-12-14 09:24:00|735845.4|734845.4|735822.7|734822.7|735853|734853|735819.8|734819.8|30
1639473850000|2021-12-14 09:24:10|735822.6|734822.6|735847.3|734847.3|735851.5|734851.5|735817.1|734817.1|26
1639473860000|2021-12-14 09:24:20|735851.5|734851.5|735889.5|734889.5|735889.9|734889.9|735842.2|734842.2|24
1639473870000|2021-12-14 09:24:30|735890.3|734890.3|735881.2|734881.2|735891.6|734891.6|735869.1|734869.1|22
1639473880000|2021-12-14 09:24:40|735878.4|734878.4|735875.9|734875.9|735883.7|734883.7|735874.3|734874.3|22
1639473890000|2021-12-14 09:24:50|735878.2|734878.2|735869.4|734869.4|735887.4|734887.4|735861.9|734861.9|25
1639473900000|2021-12-14 09:25:00|735865.6|734865.6|735859.4|734859.4|735870.5|734870.5|735854.3|734854.3|26
1639473910000|2021-12-14 09:25:10|735859.2|734859.2|735791.6|734791.6|735862.7|734862.7|735772.5|734772.5|30
1639473920000|2021-12-14 09:25:20|735781|734781|735770.2|734770.2|735781|734781|735760|734760|24
1639473930000|2021-12-14 09:25:30|735768.5|734768.5|735762.8|734762.8|735768.5|734768.5|735753.7|734753.7|20
1639473940000|2021-12-14 09:25:40|735778.6|734778.6|735795.3|734795.3|735819.5|734819.5|735771.5|734771.5|29
1639473950000|2021-12-14 09:25:50|735799.9|734799.9|735774.2|734774.2|735807.3|734807.3|735767.2|734767.2|29
1639473960000|2021-12-14 09:26:00|735783.9|734783.9|735786.9|734786.9|735789.9|734789.9|735768.3|734768.3|26
1639473970000|2021-12-14 09:26:10|735787.6|734787.6|735761.5|734761.5|735787.6|734787.6|735711.7|734711.7|28
1639473980000|2021-12-14 09:26:20|735762.7|734762.7|735734.9|734734.9|735781.6|734781.6|735734.9|734734.9|27
1639473990000|2021-12-14 09:26:30|735731|734731|735732.7|734732.7|735773.8|734773.8|735731|734731|34
1639474000000|2021-12-14 09:26:40|735730.3|734730.3|735755.4|734755.4|735785.8|734785.8|735730.3|734730.3|26
1639474010000|2021-12-14 09:26:50|735770.9|734770.9|735761.6|734761.6|735776.4|734776.4|735746.8|734746.8|27
1639474020000|2021-12-14 09:27:00|735762.5|734762.5|735784.1|734784.1|735795.2|734795.2|735750.5|734750.5|24
1639474030000|2021-12-14 09:27:10|735789.4|734789.4|735799.3|734799.3|735813.3|734813.3|735782.4|734782.4|24
1639474040000|2021-12-14 09:27:20|735793.2|734793.2|735791.1|734791.1|735801.3|734801.3|735789|734789|31
1639474050000|2021-12-14 09:27:30|735797|734797|735782.4|734782.4|735799|734799|735779.8|734779.8|23
1639474060000|2021-12-14 09:27:40|735781.4|734781.4|735783|734783|735785.8|734785.8|735778.8|734778.8|20
1639474070000|2021-12-14 09:27:50|735781.2|734781.2|735778.4|734778.4|735804.2|734804.2|735773.8|734773.8|26
1639474080000|2021-12-14 09:28:00|735777.2|734777.2|735837.8|734837.8|735847.4|734847.4|735777.2|734777.2|32
1639474090000|2021-12-14 09:28:10|735837.9|734837.9|735790.9|734790.9|735839.2|734839.2|735788.4|734788.4|17
1639474100000|2021-12-14 09:28:20|735789|734789|735789.8|734789.8|735789.8|734789.8|735769.6|734769.6|27
1639474110000|2021-12-14 09:28:30|735788.5|734788.5|735739.8|734739.8|735806.7|734806.7|735727.5|734727.5|35
1639474120000|2021-12-14 09:28:40|735738|734738|735771.2|734771.2|735773.5|734773.5|735727.1|734727.1|31
1639474130000|2021-12-14 09:28:50|735773.3|734773.3|735751|734751|735782.3|734782.3|735750.3|734750.3|27
1639474140000|2021-12-14 09:29:00|735751.7|734751.7|735759.7|734759.7|735765.3|734765.3|735751.7|734751.7|12
1639474150000|2021-12-14 09:29:10|735760.5|734760.5|735759.7|734759.7|735763.3|734763.3|735734|734734|21
1639474160000|2021-12-14 09:29:20|735760.4|734760.4|735752.5|734752.5|735766.5|734766.5|735739|734739|27
1639474170000|2021-12-14 09:29:30|735757.5|734757.5|735754.1|734754.1|735761.4|734761.4|735729.9|734729.9|27
1639474180000|2021-12-14 09:29:40|735758.5|734758.5|735744.8|734744.8|735763.3|734763.3|735713|734713|33
1639474190000|2021-12-14 09:29:50|735737.7|734737.7|735634.9|734634.9|735737.7|734737.7|735551.6|734551.6|35
1639474200000|2021-12-14 09:30:00|735627.3|734627.3|735660.1|734660.1|735712.2|734712.2|735623.5|734623.5|31
1639474210000|2021-12-14 09:30:10|735649.2|734649.2|735740.9|734740.9|735759.4|734759.4|735649.2|734649.2|36
1639474220000|2021-12-14 09:30:20|735735.8|734735.8|735692.6|734692.6|735735.8|734735.8|735681.7|734681.7|34
1639474230000|2021-12-14 09:30:30|735700.8|734700.8|735700.1|734700.1|735713.2|734713.2|735683|734683|32
1639474240000|2021-12-14 09:30:40|735701|734701|735731.4|734731.4|735753.5|734753.5|735651.3|734651.3|39
1639474250000|2021-12-14 09:30:50|735732.5|734732.5|735719.8|734719.8|735734|734734|735717.5|734717.5|31
1639474260000|2021-12-14 09:31:00|735725.9|734725.9|735729.6|734729.6|735750.9|734750.9|735718.9|734718.9|31
1639474270000|2021-12-14 09:31:10|735729.4|734729.4|735730.9|734730.9|735736.6|734736.6|735723.5|734723.5|28
1639474280000|2021-12-14 09:31:20|735732|734732|735742.6|734742.6|735749.3|734749.3|735725.4|734725.4|32
1639474290000|2021-12-14 09:31:30|735741.9|734741.9|735691.7|734691.7|735778.5|734778.5|735687.2|734687.2|38
1639474300000|2021-12-14 09:31:40|735691.9|734691.9|735660|734660|735691.9|734691.9|735648.3|734648.3|30
1639474310000|2021-12-14 09:31:50|735659.7|734659.7|735697.5|734697.5|735700.4|734700.4|735653.9|734653.9|25
1639474320000|2021-12-14 09:32:00|735703.8|734703.8|735667.3|734667.3|735704.9|734704.9|735664.1|734664.1|25
1639474330000|2021-12-14 09:32:10|735666.2|734666.2|735659|734659|735674.6|734674.6|735654.6|734654.6|23
1639474340000|2021-12-14 09:32:20|735662|734662|735669.8|734669.8|735681.6|734681.6|735649.4|734649.4|32
1639474350000|2021-12-14 09:32:30|735666.1|734666.1|735671.7|734671.7|735682.8|734682.8|735660.1|734660.1|31
1639474360000|2021-12-14 09:32:40|735670.8|734670.8|735671.6|734671.6|735690.7|734690.7|735670.8|734670.8|25
1639474370000|2021-12-14 09:32:50|735676.2|734676.2|735708.5|734708.5|735719|734719|735676.2|734676.2|26
1639474380000|2021-12-14 09:33:00|735710.4|734710.4|735715.8|734715.8|735721.9|734721.9|735708.3|734708.3|19
1639474390000|2021-12-14 09:33:10|735716.2|734716.2|735704.1|734704.1|735721.3|734721.3|735675.9|734675.9|24
1639474400000|2021-12-14 09:33:20|735694.2|734694.2|735694.5|734694.5|735725.1|734725.1|735689.5|734689.5|21
1639474410000|2021-12-14 09:33:30|735688|734688|735710.4|734710.4|735716.9|734716.9|735688|734688|20
1639474420000|2021-12-14 09:33:40|735705.3|734705.3|735722.9|734722.9|735726.9|734726.9|735705.3|734705.3|14
1639474430000|2021-12-14 09:33:50|735720|734720|735716.5|734716.5|735727|734727|735708.2|734708.2|14
1639474440000|2021-12-14 09:34:00|735718.6|734718.6|735726.2|734726.2|735740|734740|735713|734713|21
1639474450000|2021-12-14 09:34:10|735726.4|734726.4|735830.5|734830.5|735865.3|734865.3|735726.4|734726.4|31
1639474460000|2021-12-14 09:34:20|735836.5|734836.5|735826.2|734826.2|735844.6|734844.6|735795.4|734795.4|32
1639474470000|2021-12-14 09:34:30|735826.8|734826.8|735796.4|734796.4|735831.3|734831.3|735781.7|734781.7|25
1639474480000|2021-12-14 09:34:40|735797.1|734797.1|735845|734845|735852.2|734852.2|735794.5|734794.5|22
1639474490000|2021-12-14 09:34:50|735857.6|734857.6|735854.9|734854.9|735857.6|734857.6|735848.9|734848.9|23
1639474500000|2021-12-14 09:35:00|735851.6|734851.6|735830.6|734830.6|735855.9|734855.9|735830.6|734830.6|28
1639474510000|2021-12-14 09:35:10|735843.9|734843.9|735863.8|734863.8|735869|734869|735831.6|734831.6|20
1639474520000|2021-12-14 09:35:20|735860|734860|735871.5|734871.5|735872.1|734872.1|735860|734860|20
1639474530000|2021-12-14 09:35:30|735875.9|734875.9|735932.8|734932.8|735950.7|734950.7|735875.9|734875.9|23
1639474540000|2021-12-14 09:35:40|735933.8|734933.8|735949.9|734949.9|735949.9|734949.9|735933.8|734933.8|15
1639474550000|2021-12-14 09:35:50|735952.4|734952.4|735830.6|734830.6|735952.4|734952.4|735830.6|734830.6|27
1639474560000|2021-12-14 09:36:00|735832.5|734832.5|735852|734852|735856.6|734856.6|735824.7|734824.7|32
1639474570000|2021-12-14 09:36:10|735853.7|734853.7|735853|734853|735861.2|734861.2|735845.2|734845.2|29
1639474580000|2021-12-14 09:36:20|735852.5|734852.5|735857|734857|735861.1|734861.1|735840|734840|28
1639474590000|2021-12-14 09:36:30|735858.8|734858.8|735827.1|734827.1|735858.8|734858.8|735827.1|734827.1|28
1639474600000|2021-12-14 09:36:40|735829.2|734829.2|735838.1|734838.1|735839.2|734839.2|735825.5|734825.5|30
1639474610000|2021-12-14 09:36:50|735838.4|734838.4|735932.3|734932.3|735937.3|734937.3|735832|734832|34
1639474620000|2021-12-14 09:37:00|735933.7|734933.7|735962|734962|735969.5|734969.5|735933.7|734933.7|31
1639474630000|2021-12-14 09:37:10|735952|734952|735926|734926|735968.5|734968.5|735926|734926|33
1639474640000|2021-12-14 09:37:20|735926.6|734926.6|735945.5|734945.5|735962.3|734962.3|735926.6|734926.6|27
1639474650000|2021-12-14 09:37:30|735947.9|734947.9|735962.1|734962.1|735976.6|734976.6|735945.5|734945.5|32
1639474660000|2021-12-14 09:37:40|735961.3|734961.3|735919.3|734919.3|735961.3|734961.3|735902.3|734902.3|31
1639474670000|2021-12-14 09:37:50|735900|734900|735994.2|734994.2|736014.3|735014.3|735882.5|734882.5|32
1639474680000|2021-12-14 09:38:00|736001.9|735001.9|736035.9|735035.9|736038.1|735038.1|735967.5|734967.5|26
1639474690000|2021-12-14 09:38:10|736037|735037|736078.7|735078.7|736113.3|735113.3|736037|735037|31
1639474700000|2021-12-14 09:38:20|736086|735086|736049.9|735049.9|736088|735088|735994.9|734994.9|36
1639474710000|2021-12-14 09:38:30|736052.5|735052.5|736020.8|735020.8|736052.8|735052.8|735990.5|734990.5|34
1639474720000|2021-12-14 09:38:40|736022|735022|735982.5|734982.5|736022|735022|735980.3|734980.3|23
1639474730000|2021-12-14 09:38:50|735980.5|734980.5|736012|735012|736014.9|735014.9|735978.4|734978.4|28
1639474740000|2021-12-14 09:39:00|736010.7|735010.7|736014.8|735014.8|736039.7|735039.7|736007.8|735007.8|30
1639474750000|2021-12-14 09:39:10|736014.5|735014.5|736008.6|735008.6|736024.9|735024.9|736003|735003|28
1639474760000|2021-12-14 09:39:20|736008.2|735008.2|736010.5|735010.5|736011.5|735011.5|735991.4|734991.4|31
1639474770000|2021-12-14 09:39:30|736009.2|735009.2|736042.6|735042.6|736043.7|735043.7|735999.5|734999.5|30
1639474780000|2021-12-14 09:39:40|736041.6|735041.6|736045.9|735045.9|736047.7|735047.7|736025.9|735025.9|22
1639474790000|2021-12-14 09:39:50|736036.8|735036.8|736104.1|735104.1|736104.1|735104.1|736036.8|735036.8|24
1639474800000|2021-12-14 09:40:00|736100.3|735100.3|736068.4|735068.4|736100.7|735100.7|736068.4|735068.4|23
1639474810000|2021-12-14 09:40:10|736065.1|735065.1|736049.8|735049.8|736070.4|735070.4|736043.9|735043.9|30
1639474820000|2021-12-14 09:40:20|736048.5|735048.5|736120.9|735120.9|736130.2|735130.2|736047.2|735047.2|29
1639474830000|2021-12-14 09:40:30|736122.8|735122.8|736169.4|735169.4|736176.5|735176.5|736122.8|735122.8|33
1639474840000|2021-12-14 09:40:40|736166.9|735166.9|736171.5|735171.5|736181.1|735181.1|736166.9|735166.9|26
1639474850000|2021-12-14 09:40:50|736170.5|735170.5|736169.4|735169.4|736173.6|735173.6|736160.2|735160.2|29
1639474860000|2021-12-14 09:41:00|736168|735168|736169.5|735169.5|736171.3|735171.3|736168|735168|21
1639474870000|2021-12-14 09:41:10|736169.6|735169.6|736235|735235|736243.2|735243.2|736167.2|735167.2|27
1639474880000|2021-12-14 09:41:20|736244.1|735244.1|736241.1|735241.1|736255.8|735255.8|736240.7|735240.7|26
1639474890000|2021-12-14 09:41:30|736243.3|735243.3|736143.3|735143.3|736247.6|735247.6|736139.6|735139.6|33
1639474900000|2021-12-14 09:41:40|736138.6|735138.6|736195.4|735195.4|736200.6|735200.6|736136.8|735136.8|27
1639474910000|2021-12-14 09:41:50|736200.6|735200.6|736183.6|735183.6|736202.8|735202.8|736182.7|735182.7|19
1639474920000|2021-12-14 09:42:00|736181.8|735181.8|736137.7|735137.7|736184.4|735184.4|736130.8|735130.8|21
1639474930000|2021-12-14 09:42:10|736142.1|735142.1|736161.2|735161.2|736165.4|735165.4|736095.6|735095.6|32
1639474940000|2021-12-14 09:42:20|736149.3|735149.3|736148.4|735148.4|736160.7|735160.7|736131.9|735131.9|27
1639474950000|2021-12-14 09:42:30|736140.3|735140.3|736111.8|735111.8|736152|735152|736111.3|735111.3|20
1639474960000|2021-12-14 09:42:40|736119.9|735119.9|736096.6|735096.6|736123.5|735123.5|736094|735094|24
1639474970000|2021-12-14 09:42:50|736099|735099|736120.2|735120.2|736120.2|735120.2|736092.9|735092.9|20
1639474980000|2021-12-14 09:43:00|736121.6|735121.6|736183.9|735183.9|736209.8|735209.8|736121.6|735121.6|33
1639474990000|2021-12-14 09:43:10|736180.8|735180.8|736178.6|735178.6|736198.8|735198.8|736175.3|735175.3|26
1639475000000|2021-12-14 09:43:20|736177.3|735177.3|736158.6|735158.6|736189.2|735189.2|736157|735157|24
1639475010000|2021-12-14 09:43:30|736161.9|735161.9|736153.7|735153.7|736161.9|735161.9|736131.1|735131.1|23
1639475020000|2021-12-14 09:43:40|736153|735153|736142.3|735142.3|736200|735200|736138.8|735138.8|31
1639475030000|2021-12-14 09:43:50|736163.1|735163.1|736244|735244|736253.3|735253.3|736162.7|735162.7|30
1639475040000|2021-12-14 09:44:00|736252.5|735252.5|736260.3|735260.3|736296.4|735296.4|736252.5|735252.5|30
1639475050000|2021-12-14 09:44:10|736267.3|735267.3|736296.1|735296.1|736296.1|735296.1|736252.5|735252.5|31
1639475060000|2021-12-14 09:44:20|736280.5|735280.5|736310.7|735310.7|736312.1|735312.1|736270.8|735270.8|22
1639475070000|2021-12-14 09:44:30|736311|735311|736290.5|735290.5|736321.7|735321.7|736287.6|735287.6|24
1639475080000|2021-12-14 09:44:40|736291.5|735291.5|736301|735301|736306.1|735306.1|736284.7|735284.7|19
1639475090000|2021-12-14 09:44:50|736297.5|735297.5|736203|735203|736302.9|735302.9|736189.8|735189.8|33
1639475100000|2021-12-14 09:45:00|736223.6|735223.6|736217|735217|736228.7|735228.7|736209.4|735209.4|32
1639475110000|2021-12-14 09:45:10|736213.1|735213.1|736177.5|735177.5|736240.6|735240.6|736177.5|735177.5|29
1639475120000|2021-12-14 09:45:20|736173.3|735173.3|736155|735155|736183|735183|736136.5|735136.5|24
1639475130000|2021-12-14 09:45:30|736159.5|735159.5|736161.7|735161.7|736178|735178|736159.5|735159.5|29
1639475140000|2021-12-14 09:45:40|736162.1|735162.1|736098.4|735098.4|736162.1|735162.1|736091.6|735091.6|33
1639475150000|2021-12-14 09:45:50|736098.8|735098.8|736098.5|735098.5|736113.9|735113.9|736093.8|735093.8|18
1639475160000|2021-12-14 09:46:00|736097.4|735097.4|736126|735126|736152|735152|736097.2|735097.2|26
1639475170000|2021-12-14 09:46:10|736133.8|735133.8|736122.4|735122.4|736138.8|735138.8|736114.8|735114.8|28
1639475180000|2021-12-14 09:46:20|736126.9|735126.9|736118.7|735118.7|736130.2|735130.2|736115.7|735115.7|21
1639475190000|2021-12-14 09:46:30|736117.3|735117.3|736167.5|735167.5|736173.7|735173.7|736117.3|735117.3|26
1639475200000|2021-12-14 09:46:40|736169.1|735169.1|736173.9|735173.9|736177.8|735177.8|736168.5|735168.5|25
1639475210000|2021-12-14 09:46:50|736173.5|735173.5|736264.6|735264.6|736270.3|735270.3|736173|735173|33
1639475220000|2021-12-14 09:47:00|736262.7|735262.7|736194.2|735194.2|736268.4|735268.4|736194.2|735194.2|37
1639475230000|2021-12-14 09:47:10|736198.5|735198.5|736221.5|735221.5|736231.1|735231.1|736183.4|735183.4|33
1639475240000|2021-12-14 09:47:20|736237.4|735237.4|736249|735249|736255.8|735255.8|736208.2|735208.2|31
1639475250000|2021-12-14 09:47:30|736255.2|735255.2|736294.1|735294.1|736348.7|735348.7|736255.2|735255.2|29
1639475260000|2021-12-14 09:47:40|736299.2|735299.2|736308.9|735308.9|736310.7|735310.7|736289.4|735289.4|29
1639475270000|2021-12-14 09:47:50|736301.8|735301.8|736289.6|735289.6|736320.5|735320.5|736287.5|735287.5|29
1639475280000|2021-12-14 09:48:00|736291.6|735291.6|736287.3|735287.3|736294.7|735294.7|736283.5|735283.5|22
1639475290000|2021-12-14 09:48:10|736264.8|735264.8|736263.9|735263.9|736279.6|735279.6|736263.9|735263.9|30
1639475300000|2021-12-14 09:48:20|736263.7|735263.7|736282.9|735282.9|736286.6|735286.6|736233.2|735233.2|31
1639475310000|2021-12-14 09:48:30|736282|735282|736315.8|735315.8|736318.3|735318.3|736259.3|735259.3|27
1639475320000|2021-12-14 09:48:40|736315.9|735315.9|736307.4|735307.4|736315.9|735315.9|736277.1|735277.1|29
1639475330000|2021-12-14 09:48:50|736308.6|735308.6|736357.9|735357.9|736367.6|735367.6|736271|735271|28
1639475340000|2021-12-14 09:49:00|736359.9|735359.9|736349.3|735349.3|736368|735368|736349.3|735349.3|29
1639475350000|2021-12-14 09:49:10|736341.6|735341.6|736275.7|735275.7|736352.4|735352.4|736246.4|735246.4|22
1639475360000|2021-12-14 09:49:20|736271.1|735271.1|736274.4|735274.4|736287.2|735287.2|736271.1|735271.1|31
1639475370000|2021-12-14 09:49:30|736278.4|735278.4|736268.3|735268.3|736281|735281|736268|735268|17
1639475380000|2021-12-14 09:49:40|736265.3|735265.3|736354.6|735354.6|736361.7|735361.7|736265.3|735265.3|25
1639475390000|2021-12-14 09:49:50|736356.5|735356.5|736275.2|735275.2|736356.5|735356.5|736260.7|735260.7|34
1639475400000|2021-12-14 09:50:00|736290.6|735290.6|736286.6|735286.6|736310.6|735310.6|736286.6|735286.6|31
1639475410000|2021-12-14 09:50:10|736288.5|735288.5|736298.6|735298.6|736335.4|735335.4|736288.5|735288.5|31
1639475420000|2021-12-14 09:50:20|736271.7|735271.7|736224.5|735224.5|736271.7|735271.7|736224.5|735224.5|26
1639475430000|2021-12-14 09:50:30|736224.9|735224.9|736220.5|735220.5|736224.9|735224.9|736203.4|735203.4|27
1639475440000|2021-12-14 09:50:40|736220.1|735220.1|736185.2|735185.2|736220.1|735220.1|736185.2|735185.2|30
1639475450000|2021-12-14 09:50:50|736187.7|735187.7|736190.9|735190.9|736197.8|735197.8|736171.9|735171.9|30
1639475460000|2021-12-14 09:51:00|736190.8|735190.8|736239.5|735239.5|736239.5|735239.5|736190.8|735190.8|38
1639475470000|2021-12-14 09:51:10|736319.9|735319.9|736363.3|735363.3|736366.3|735366.3|736319.9|735319.9|30
1639475480000|2021-12-14 09:51:20|736367.1|735367.1|736387.4|735387.4|736443.6|735443.6|736366.5|735366.5|33
1639475490000|2021-12-14 09:51:30|736414.5|735414.5|736402.8|735402.8|736429.1|735429.1|736398.9|735398.9|35
1639475500000|2021-12-14 09:51:40|736402.7|735402.7|736296.1|735296.1|736402.7|735402.7|736286.4|735286.4|30
1639475510000|2021-12-14 09:51:50|736297|735297|736220.2|735220.2|736297|735297|736220.2|735220.2|24
1639475520000|2021-12-14 09:52:00|736230.3|735230.3|736214.2|735214.2|736245.2|735245.2|736210.6|735210.6|27
1639475530000|2021-12-14 09:52:10|736215.6|735215.6|736275.2|735275.2|736275.2|735275.2|736205.8|735205.8|32
1639475540000|2021-12-14 09:52:20|736254.3|735254.3|736390.2|735390.2|736390.2|735390.2|736254.3|735254.3|35
1639475550000|2021-12-14 09:52:30|736383.8|735383.8|736390.4|735390.4|736396.3|735396.3|736373.6|735373.6|34
1639475560000|2021-12-14 09:52:40|736385.1|735385.1|736367.5|735367.5|736390.2|735390.2|736350.2|735350.2|28
1639475570000|2021-12-14 09:52:50|736359.9|735359.9|736272.1|735272.1|736359.9|735359.9|736266.7|735266.7|26
1639475580000|2021-12-14 09:53:00|736261.4|735261.4|736238|735238|736273.7|735273.7|736232.9|735232.9|29
1639475590000|2021-12-14 09:53:10|736237.9|735237.9|736230.9|735230.9|736252|735252|736230.9|735230.9|23
1639475600000|2021-12-14 09:53:20|736238|735238|736277.3|735277.3|736295.8|735295.8|736214.5|735214.5|37
1639475610000|2021-12-14 09:53:30|736274.6|735274.6|736262|735262|736283.4|735283.4|736258|735258|30
1639475620000|2021-12-14 09:53:40|736262.2|735262.2|736255.6|735255.6|736270.6|735270.6|736236.4|735236.4|31
1639475630000|2021-12-14 09:53:50|736256|735256|736282.5|735282.5|736292.8|735292.8|736252|735252|33
1639475640000|2021-12-14 09:54:00|736285|735285|736261.4|735261.4|736286.4|735286.4|736256|735256|32
1639475650000|2021-12-14 09:54:10|736265.7|735265.7|736270.2|735270.2|736273.6|735273.6|736261.4|735261.4|27
1639475660000|2021-12-14 09:54:20|736273.1|735273.1|736363.3|735363.3|736371.5|735371.5|736259.8|735259.8|29
1639475670000|2021-12-14 09:54:30|736375.7|735375.7|736326.8|735326.8|736380.6|735380.6|736326.8|735326.8|33
1639475680000|2021-12-14 09:54:40|736330.9|735330.9|736388.8|735388.8|736391.2|735391.2|736330.3|735330.3|38
1639475690000|2021-12-14 09:54:50|736393|735393|736431.7|735431.7|736442.7|735442.7|736393|735393|31
1639475700000|2021-12-14 09:55:00|736429.3|735429.3|736424.9|735424.9|736433.1|735433.1|736419.9|735419.9|29
1639475710000|2021-12-14 09:55:10|736422.8|735422.8|736365.4|735365.4|736425.8|735425.8|736362.5|735362.5|23
1639475720000|2021-12-14 09:55:20|736365.9|735365.9|736350.3|735350.3|736371.6|735371.6|736343.3|735343.3|30
1639475730000|2021-12-14 09:55:30|736359|735359|736343.4|735343.4|736359|735359|736325.5|735325.5|36
1639475740000|2021-12-14 09:55:40|736340.8|735340.8|736293.9|735293.9|736347.7|735347.7|736292|735292|33
1639475750000|2021-12-14 09:55:50|736294.5|735294.5|736253.8|735253.8|736294.5|735294.5|736239.2|735239.2|32
1639475760000|2021-12-14 09:56:00|736251.9|735251.9|736272.8|735272.8|736273.4|735273.4|736233.6|735233.6|35
1639475770000|2021-12-14 09:56:10|736274.9|735274.9|736359|735359|736366.9|735366.9|736250|735250|35
1639475780000|2021-12-14 09:56:20|736363.8|735363.8|736385.2|735385.2|736442.5|735442.5|736359|735359|30
1639475790000|2021-12-14 09:56:30|736381.9|735381.9|736433.2|735433.2|736433.2|735433.2|736371.5|735371.5|33
1639475800000|2021-12-14 09:56:40|736422.8|735422.8|736434.9|735434.9|736445.2|735445.2|736390|735390|27
1639475810000|2021-12-14 09:56:50|736435.6|735435.6|736346.2|735346.2|736435.6|735435.6|736338.3|735338.3|32
1639475820000|2021-12-14 09:57:00|736344.7|735344.7|736335.9|735335.9|736358|735358|736335.9|735335.9|30
1639475830000|2021-12-14 09:57:10|736329.3|735329.3|736330.3|735330.3|736353.3|735353.3|736329.3|735329.3|34
1639475840000|2021-12-14 09:57:20|736329.9|735329.9|736360.3|735360.3|736364.1|735364.1|736329.2|735329.2|24
1639475850000|2021-12-14 09:57:30|736359.7|735359.7|736392.9|735392.9|736418.5|735418.5|736359.7|735359.7|26
1639475860000|2021-12-14 09:57:40|736384.5|735384.5|736428.2|735428.2|736428.2|735428.2|736381.5|735381.5|26
1639475870000|2021-12-14 09:57:50|736412.8|735412.8|736412.2|735412.2|736436.7|735436.7|736394.7|735394.7|24
1639475880000|2021-12-14 09:58:00|736411|735411|736410.8|735410.8|736424.5|735424.5|736400.9|735400.9|32
1639475890000|2021-12-14 09:58:10|736409.8|735409.8|736419.4|735419.4|736422.6|735422.6|736407.1|735407.1|28
1639475900000|2021-12-14 09:58:20|736418.9|735418.9|736460.8|735460.8|736487.2|735487.2|736415.6|735415.6|27
1639475910000|2021-12-14 09:58:30|736457.4|735457.4|736433.5|735433.5|736460.7|735460.7|736426.6|735426.6|32
1639475920000|2021-12-14 09:58:40|736439.4|735439.4|736377.9|735377.9|736442.4|735442.4|736377.9|735377.9|33
1639475930000|2021-12-14 09:58:50|736380.6|735380.6|736385.3|735385.3|736385.3|735385.3|736368.2|735368.2|28
1639475940000|2021-12-14 09:59:00|736382.7|735382.7|736345.3|735345.3|736387.3|735387.3|736344.5|735344.5|32
1639475950000|2021-12-14 09:59:10|736346.1|735346.1|736349.6|735349.6|736371.3|735371.3|736334.5|735334.5|31
1639475960000|2021-12-14 09:59:20|736354.2|735354.2|736381.5|735381.5|736383.6|735383.6|736349.6|735349.6|32
1639475970000|2021-12-14 09:59:30|736381.7|735381.7|736352.9|735352.9|736381.7|735381.7|736348.8|735348.8|28
1639475980000|2021-12-14 09:59:40|736351|735351|736359.3|735359.3|736363.6|735363.6|736330.4|735330.4|34
1639475990000|2021-12-14 09:59:50|736360.5|735360.5|736353.5|735353.5|736881.9|735366.2|736338.2|734866.1|35
1639476000000|2021-12-14 10:00:00|736355.3|735355.3|736376.1|735376.1|736890.5|735386|736355.3|734870|31
1639476010000|2021-12-14 10:00:10|736377.2|735377.2|736373.3|735373.3|736380.4|735380.4|736369.4|735369.4|18
1639476020000|2021-12-14 10:00:20|736379.1|735379.1|736384.9|735384.9|736400.5|735400.5|736370|735370|29
1639476030000|2021-12-14 10:00:30|736390.3|735390.3|736290.5|735290.5|736487|735487|736274.3|735274.3|34
1639476040000|2021-12-14 10:00:40|736263.2|735263.2|736450.5|735450.5|736470.8|735470.8|736242.1|735242.1|32
1639476050000|2021-12-14 10:00:50|736444.7|735444.7|736442.2|735442.2|736460.8|735460.8|736442.2|735442.2|18
1639476060000|2021-12-14 10:01:00|736445.4|735445.4|736436.4|735436.4|736465.8|735465.8|736430.7|735430.7|27
1639476070000|2021-12-14 10:01:10|736438.2|735438.2|736457.1|735457.1|736487.3|735487.3|736418.5|735418.5|26
1639476080000|2021-12-14 10:01:20|736442.7|735442.7|736457.6|735457.6|736458.9|735458.9|736437.5|735437.5|21
1639476090000|2021-12-14 10:01:30|736452.8|735452.8|736445.2|735445.2|736454|735454|736427.8|735427.8|24
1639476100000|2021-12-14 10:01:40|736429.5|735429.5|736435.6|735435.6|736449.5|735449.5|736425|735425|17
1639476110000|2021-12-14 10:01:50|736434.2|735434.2|736444.6|735444.6|736453.2|735453.2|736430.9|735430.9|23
1639476120000|2021-12-14 10:02:00|736440.4|735440.4|736435.4|735435.4|736463.6|735463.6|736433.8|735433.8|28
1639476130000|2021-12-14 10:02:10|736436.7|735436.7|736441|735441|736449.3|735449.3|736429.9|735429.9|30
1639476140000|2021-12-14 10:02:20|736441.9|735441.9|736435.7|735435.7|736447.1|735447.1|736430.1|735430.1|26
1639476150000|2021-12-14 10:02:30|736441.7|735441.7|736431.1|735431.1|736450.6|735450.6|736424.6|735424.6|21
1639476160000|2021-12-14 10:02:40|736429.7|735429.7|736602.1|735602.1|736646.5|735646.5|736429.7|735429.7|32
1639476170000|2021-12-14 10:02:50|736601|735601|736663|735663|736663.9|735663.9|736585.8|735585.8|34
1639476180000|2021-12-14 10:03:00|736639.2|735639.2|736670.7|735670.7|736678.6|735678.6|736624.8|735624.8|28
1639476190000|2021-12-14 10:03:10|736673.3|735673.3|736676.6|735676.6|736683.6|735683.6|736659.6|735659.6|23
1639476200000|2021-12-14 10:03:20|736675.5|735675.5|736658.1|735658.1|736683.2|735683.2|736629.5|735629.5|28
1639476210000|2021-12-14 10:03:30|736657.5|735657.5|736660.7|735660.7|736660.7|735660.7|736635.4|735635.4|26
1639476220000|2021-12-14 10:03:40|736660|735660|736620.6|735620.6|736665.6|735665.6|736619.6|735619.6|25
1639476230000|2021-12-14 10:03:50|736621|735621|736569.5|735569.5|736636.1|735636.1|736560|735560|29
1639476240000|2021-12-14 10:04:00|736564.5|735564.5|736432.1|735432.1|736566.5|735566.5|736432.1|735432.1|33
1639476250000|2021-12-14 10:04:10|736412.6|735412.6|736407.9|735407.9|736422.6|735422.6|736396.3|735396.3|31
1639476260000|2021-12-14 10:04:20|736406.3|735406.3|736363.1|735363.1|736409|735409|736356.1|735356.1|31
1639476270000|2021-12-14 10:04:30|736360.2|735360.2|736357.3|735357.3|736368.4|735368.4|736352.6|735352.6|27
1639476280000|2021-12-14 10:04:40|736352.1|735352.1|736311.4|735311.4|736358.6|735358.6|736310.9|735310.9|20
1639476290000|2021-12-14 10:04:50|736307.2|735307.2|736281|735281|736331.7|735331.7|736279.3|735279.3|35
1639476300000|2021-12-14 10:05:00|736287.6|735287.6|736257.9|735257.9|736289.5|735289.5|736249.8|735249.8|28
1639476310000|2021-12-14 10:05:10|736259.1|735259.1|736322.6|735322.6|736325.9|735325.9|736259.1|735259.1|36
1639476320000|2021-12-14 10:05:20|736334|735334|736292.3|735292.3|736334|735334|736269.2|735269.2|23
1639476330000|2021-12-14 10:05:30|736296.7|735296.7|736275.8|735275.8|736315.3|735315.3|736271.3|735271.3|31
1639476340000|2021-12-14 10:05:40|736285.9|735285.9|736249.5|735249.5|736289.2|735289.2|736248.1|735248.1|21
1639476350000|2021-12-14 10:05:50|736252.4|735252.4|736218.3|735218.3|736259.2|735259.2|736217.2|735217.2|32
1639476360000|2021-12-14 10:06:00|736213.2|735213.2|736188.3|735188.3|736216.5|735216.5|736170.5|735170.5|31
1639476370000|2021-12-14 10:06:10|736190.1|735190.1|736199.4|735199.4|736199.4|735199.4|736181.4|735181.4|20
1639476380000|2021-12-14 10:06:20|736200.5|735200.5|736233.3|735233.3|736235.7|735235.7|736200.5|735200.5|34
1639476390000|2021-12-14 10:06:30|736242.4|735242.4|736150.4|735150.4|736242.4|735242.4|736150.4|735150.4|27
1639476400000|2021-12-14 10:06:40|736154.2|735154.2|736178.7|735178.7|736179.8|735179.8|736146.4|735146.4|22
1639476410000|2021-12-14 10:06:50|736164.7|735164.7|736173.2|735173.2|736176.1|735176.1|736164.7|735164.7|17
1639476420000|2021-12-14 10:07:00|736173.7|735173.7|736164.4|735164.4|736173.8|735173.8|736154|735154|20
1639476430000|2021-12-14 10:07:10|736161.3|735161.3|736188.7|735188.7|736192.6|735192.6|736161.3|735161.3|28
1639476440000|2021-12-14 10:07:20|736191.1|735191.1|736187.3|735187.3|736194|735194|736181.4|735181.4|27
1639476450000|2021-12-14 10:07:30|736187|735187|736207|735207|736246.4|735246.4|736187|735187|35
1639476460000|2021-12-14 10:07:40|736187.6|735187.6|736177.8|735177.8|736187.6|735187.6|736174.5|735174.5|21
1639476470000|2021-12-14 10:07:50|736179.5|735179.5|736177.7|735177.7|736194.5|735194.5|736176.8|735176.8|24
1639476480000|2021-12-14 10:08:00|736179.7|735179.7|736181.2|735181.2|736189|735189|736174.8|735174.8|25
1639476490000|2021-12-14 10:08:10|736181.7|735181.7|736178.1|735178.1|736181.7|735181.7|736167.2|735167.2|21
1639476500000|2021-12-14 10:08:20|736182.1|735182.1|736173.9|735173.9|736199.8|735199.8|736169.9|735169.9|25
1639476510000|2021-12-14 10:08:30|736173.1|735173.1|736070.4|735070.4|736173.1|735173.1|736061.3|735061.3|31
1639476520000|2021-12-14 10:08:40|736066.9|735066.9|735977.9|734977.9|736066.9|735066.9|735972.4|734972.4|35
1639476530000|2021-12-14 10:08:50|735978.4|734978.4|736058.1|735058.1|736061.5|735061.5|735978.4|734978.4|32
1639476540000|2021-12-14 10:09:00|736033.5|735033.5|735983.9|734983.9|736038.6|735038.6|735983.9|734983.9|23
1639476550000|2021-12-14 10:09:10|735988|734988|735860.9|734860.9|735988.1|734988.1|735860.9|734860.9|31
1639476560000|2021-12-14 10:09:20|735861|734861|735851.2|734851.2|735881.1|734881.1|735850.2|734850.2|29
1639476570000|2021-12-14 10:09:30|735848.6|734848.6|735831.3|734831.3|735848.6|734848.6|735826.9|734826.9|28
1639476580000|2021-12-14 10:09:40|735831.6|734831.6|735883.3|734883.3|735893.9|734893.9|735830.5|734830.5|22
1639476590000|2021-12-14 10:09:50|735887|734887|735860.5|734860.5|735903.6|734903.6|735850.4|734850.4|31
1639476600000|2021-12-14 10:10:00|735860|734860|735874.5|734874.5|735961.7|734961.7|735859.5|734859.5|37
1639476610000|2021-12-14 10:10:10|735873.8|734873.8|735851.3|734851.3|735875.6|734875.6|735850.8|734850.8|26
1639476620000|2021-12-14 10:10:20|735849.5|734849.5|735851.5|734851.5|735860.7|734860.7|735848.2|734848.2|24
1639476630000|2021-12-14 10:10:30|735850.9|734850.9|735819.8|734819.8|735850.9|734850.9|735816.6|734816.6|23
1639476640000|2021-12-14 10:10:40|735819.1|734819.1|735829.6|734829.6|735833.5|734833.5|735817.5|734817.5|23
1639476650000|2021-12-14 10:10:50|735830.5|734830.5|735838.6|734838.6|735852.3|734852.3|735830.5|734830.5|32
1639476660000|2021-12-14 10:11:00|735837.6|734837.6|735829.1|734829.1|735847.7|734847.7|735828.7|734828.7|30
1639476670000|2021-12-14 10:11:10|735829.6|734829.6|735874.2|734874.2|735881.2|734881.2|735828.1|734828.1|32
1639476680000|2021-12-14 10:11:20|735873|734873|735876.3|734876.3|735889|734889|735869.3|734869.3|27
1639476690000|2021-12-14 10:11:30|735878.3|734878.3|735894|734894|735902.8|734902.8|735874.5|734874.5|23
1639476700000|2021-12-14 10:11:40|735894.9|734894.9|735868.8|734868.8|735894.9|734894.9|735867.2|734867.2|19
1639476710000|2021-12-14 10:11:50|735872.8|734872.8|735867.9|734867.9|735874.8|734874.8|735859.8|734859.8|20
1639476720000|2021-12-14 10:12:00|735868.3|734868.3|735890.2|734890.2|735902.9|734902.9|735868.3|734868.3|28
1639476730000|2021-12-14 10:12:10|735815|734815|735821.6|734821.6|735836.3|734836.3|735814.7|734814.7|30
1639476740000|2021-12-14 10:12:20|735823.2|734823.2|735852.2|734852.2|735883|734883|735815.6|734815.6|27
1639476750000|2021-12-14 10:12:30|735852.6|734852.6|735847|734847|735855.5|734855.5|735838.7|734838.7|31
1639476760000|2021-12-14 10:12:40|735848.5|734848.5|735865.2|734865.2|735866.2|734866.2|735829.6|734829.6|25
1639476770000|2021-12-14 10:12:50|735867.4|734867.4|735846.5|734846.5|735867.7|734867.7|735830.6|734830.6|32
1639476780000|2021-12-14 10:13:00|735846.7|734846.7|735832.4|734832.4|735850.9|734850.9|735832.4|734832.4|24
1639476790000|2021-12-14 10:13:10|735830.6|734830.6|735824.7|734824.7|735839.4|734839.4|735824.1|734824.1|20
1639476800000|2021-12-14 10:13:20|735828.5|734828.5|735833.1|734833.1|735835.2|734835.2|735825|734825|21
1639476810000|2021-12-14 10:13:30|735825.1|734825.1|735852|734852|735853.3|734853.3|735823.7|734823.7|23
1639476820000|2021-12-14 10:13:40|735855|734855|735824.3|734824.3|735855|734855|735824.3|734824.3|30
1639476830000|2021-12-14 10:13:50|735829.7|734829.7|735837.2|734837.2|735849|734849|735828.1|734828.1|29
1639476840000|2021-12-14 10:14:00|735842.6|734842.6|735814.8|734814.8|735844.3|734844.3|735814.8|734814.8|23
1639476850000|2021-12-14 10:14:10|735820.9|734820.9|735839.7|734839.7|735848.5|734848.5|735811|734811|23
1639476860000|2021-12-14 10:14:20|735836|734836|735820.8|734820.8|735837|734837|735815.9|734815.9|26
1639476870000|2021-12-14 10:14:30|735812.7|734812.7|736044.5|735044.5|736044.5|735044.5|735800|734800|26
1639476880000|2021-12-14 10:14:40|736042.7|735042.7|736085.3|735085.3|736100.2|735100.2|736036.6|735036.6|35
1639476890000|2021-12-14 10:14:50|736082.2|735082.2|736036|735036|736088.6|735088.6|736034|735034|22
1639476900000|2021-12-14 10:15:00|736034.8|735034.8|735969|734969|736063.4|735063.4|735969|734969|31
1639476910000|2021-12-14 10:15:10|735977.6|734977.6|735922.2|734922.2|735977.6|734977.6|735917.7|734917.7|29
1639476920000|2021-12-14 10:15:20|735924|734924|735937.8|734937.8|735944|734944|735924|734924|15
1639476930000|2021-12-14 10:15:30|735943|734943|735927.8|734927.8|735968|734968|735912.6|734912.6|31
1639476940000|2021-12-14 10:15:40|735927.6|734927.6|735939.2|734939.2|735946.7|734946.7|735912.8|734912.8|19
1639476950000|2021-12-14 10:15:50|735939.8|734939.8|735927|734927|735939.8|734939.8|735919.9|734919.9|22
1639476960000|2021-12-14 10:16:00|735929.8|734929.8|735948.7|734948.7|735960.5|734960.5|735924.1|734924.1|24
1639476970000|2021-12-14 10:16:10|735948.3|734948.3|735991.8|734991.8|735996.6|734996.6|735948.3|734948.3|27
1639476980000|2021-12-14 10:16:20|735983.5|734983.5|735964.1|734964.1|735983.5|734983.5|735962.7|734962.7|18
1639476990000|2021-12-14 10:16:30|735963.8|734963.8|735959.5|734959.5|735969|734969|735953.2|734953.2|19
1639477000000|2021-12-14 10:16:40|735961|734961|736005.1|735005.1|736014.6|735014.6|735945.3|734945.3|25
1639477010000|2021-12-14 10:16:50|736004.7|735004.7|736098.7|735098.7|736098.7|735098.7|735996.5|734996.5|33
1639477020000|2021-12-14 10:17:00|736093|735093|736076|735076|736097.7|735097.7|736072.2|735072.2|32
1639477030000|2021-12-14 10:17:10|736075.2|735075.2|736060.2|735060.2|736079.3|735079.3|736041.2|735041.2|27
1639477040000|2021-12-14 10:17:20|736068.7|735068.7|735993.4|734993.4|736068.7|735068.7|735988.5|734988.5|29
1639477050000|2021-12-14 10:17:30|735990.4|734990.4|735902.1|734902.1|735990.4|734990.4|735898.4|734898.4|35
1639477060000|2021-12-14 10:17:40|735908.7|734908.7|735897.5|734897.5|735915.2|734915.2|735890.3|734890.3|30
1639477070000|2021-12-14 10:17:50|735895|734895|735844.8|734844.8|735895|734895|735838.3|734838.3|27
1639477080000|2021-12-14 10:18:00|735843.2|734843.2|735850.2|734850.2|735867.7|734867.7|735831.5|734831.5|28
1639477090000|2021-12-14 10:18:10|735853.8|734853.8|735865.7|734865.7|735871.5|734871.5|735845.8|734845.8|18
1639477100000|2021-12-14 10:18:20|735865.3|734865.3|735938.9|734938.9|735953.8|734953.8|735865.3|734865.3|29
1639477110000|2021-12-14 10:18:30|735941.3|734941.3|735929.2|734929.2|735943.6|734943.6|735925.7|734925.7|26
1639477120000|2021-12-14 10:18:40|735931.4|734931.4|735937.3|734937.3|735956.5|734956.5|735927.2|734927.2|27
1639477130000|2021-12-14 10:18:50|735940.5|734940.5|735921.5|734921.5|735944|734944|735917.4|734917.4|25
1639477140000|2021-12-14 10:19:00|735921.9|734921.9|735946.4|734946.4|735947.9|734947.9|735901|734901|35
1639477150000|2021-12-14 10:19:10|735944.6|734944.6|735974.8|734974.8|735974.8|734974.8|735932.6|734932.6|26
1639477160000|2021-12-14 10:19:20|735970|734970|735925.8|734925.8|735970|734970|735920.4|734920.4|24
1639477170000|2021-12-14 10:19:30|735912.3|734912.3|735909.1|734909.1|735919.4|734919.4|735888.9|734888.9|26
1639477180000|2021-12-14 10:19:40|735913.8|734913.8|735918.7|734918.7|735927.4|734927.4|735907.4|734907.4|27
1639477190000|2021-12-14 10:19:50|735918|734918|735921.2|734921.2|735921.2|734921.2|735916.5|734916.5|16
1639477200000|2021-12-14 10:20:00|735922.1|734922.1|735861.7|734861.7|735922.1|734922.1|735861.7|734861.7|29
1639477210000|2021-12-14 10:20:10|735863|734863|735863.6|734863.6|735868|734868|735858.2|734858.2|25
1639477220000|2021-12-14 10:20:20|735873.2|734873.2|735865.1|734865.1|735878.4|734878.4|735858.1|734858.1|27
1639477230000|2021-12-14 10:20:30|735867.2|734867.2|735857.7|734857.7|735867.8|734867.8|735855.8|734855.8|22
1639477240000|2021-12-14 10:20:40|735858.3|734858.3|735865|734865|735866|734866|735858.3|734858.3|21
1639477250000|2021-12-14 10:20:50|735865.2|734865.2|735742.8|734742.8|735865.2|734865.2|735742.8|734742.8|21
1639477260000|2021-12-14 10:21:00|735741.4|734741.4|735684.4|734684.4|735741.4|734741.4|735674.5|734674.5|30
1639477270000|2021-12-14 10:21:10|735684|734684|735753.2|734753.2|735762.8|734762.8|735684|734684|31
1639477280000|2021-12-14 10:21:20|735750.2|734750.2|735733.8|734733.8|735754.2|734754.2|735733.7|734733.7|21
1639477290000|2021-12-14 10:21:30|735738.9|734738.9|735729.5|734729.5|735738.9|734738.9|735729.5|734729.5|15
1639477300000|2021-12-14 10:21:40|735724.9|734724.9|735657.4|734657.4|735738.7|734738.7|735657.4|734657.4|16
1639477310000|2021-12-14 10:21:50|735657.6|734657.6|735794|734794|735796.2|734796.2|735657.6|734657.6|25
1639477320000|2021-12-14 10:22:00|735786.4|734786.4|735803|734803|735814.2|734814.2|735786.4|734786.4|26
1639477330000|2021-12-14 10:22:10|735826.9|734826.9|735926.1|734926.1|735926.1|734926.1|735826.9|734826.9|32
1639477340000|2021-12-14 10:22:20|735931.4|734931.4|735955.7|734955.7|735955.7|734955.7|735917.3|734917.3|23
1639477350000|2021-12-14 10:22:30|735956.9|734956.9|735931.1|734931.1|735985.8|734985.8|735924.1|734924.1|29
1639477360000|2021-12-14 10:22:40|735931.3|734931.3|735927.7|734927.7|735935.1|734935.1|735917.5|734917.5|25
1639477370000|2021-12-14 10:22:50|735929.8|734929.8|735858|734858|735929.8|734929.8|735853.6|734853.6|25
1639477380000|2021-12-14 10:23:00|735858.5|734858.5|735837|734837|735877.8|734877.8|735826.7|734826.7|25
1639477390000|2021-12-14 10:23:10|735840.9|734840.9|735826.9|734826.9|735840.9|734840.9|735817.9|734817.9|18
1639477400000|2021-12-14 10:23:20|735826.7|734826.7|735834.8|734834.8|735834.8|734834.8|735824.6|734824.6|21
1639477410000|2021-12-14 10:23:30|735836.9|734836.9|735826.1|734826.1|735836.9|734836.9|735816.9|734816.9|22
1639477420000|2021-12-14 10:23:40|735825.1|734825.1|735826.5|734826.5|735831.9|734831.9|735821.8|734821.8|14
1639477430000|2021-12-14 10:23:50|735822.6|734822.6|735819.7|734819.7|735826.5|734826.5|735816|734816|11
1639477440000|2021-12-14 10:24:00|735818.3|734818.3|735806.2|734806.2|735819.2|734819.2|735802.1|734802.1|13
1639477450000|2021-12-14 10:24:10|735804.2|734804.2|735763.2|734763.2|735812.2|734812.2|735763.2|734763.2|20
1639477460000|2021-12-14 10:24:20|735769|734769|735777.9|734777.9|735785.4|734785.4|735764.5|734764.5|24
1639477470000|2021-12-14 10:24:30|735778.5|734778.5|735779.5|734779.5|735789.6|734789.6|735772.5|734772.5|18
1639477480000|2021-12-14 10:24:40|735778.9|734778.9|735778.2|734778.2|735780.8|734780.8|735770.1|734770.1|18
1639477490000|2021-12-14 10:24:50|735770.9|734770.9|735768.6|734768.6|735782.5|734782.5|735768.6|734768.6|17
1639477500000|2021-12-14 10:25:00|735770.6|734770.6|735776.4|734776.4|735780.2|734780.2|735766|734766|17
1639477510000|2021-12-14 10:25:10|735777.3|734777.3|735779.4|734779.4|735779.4|734779.4|735766.9|734766.9|20
1639477520000|2021-12-14 10:25:20|735779.8|734779.8|735780.2|734780.2|735783.6|734783.6|735778.7|734778.7|16
1639477530000|2021-12-14 10:25:30|735767|734767|735809.1|734809.1|735809.7|734809.7|735767|734767|19
1639477540000|2021-12-14 10:25:40|735811.8|734811.8|735848.7|734848.7|735862.3|734862.3|735811.8|734811.8|33
1639477550000|2021-12-14 10:25:50|735844.1|734844.1|735813.8|734813.8|735847.8|734847.8|735813.5|734813.5|27
1639477560000|2021-12-14 10:26:00|735817.5|734817.5|735839.4|734839.4|735840.5|734840.5|735775.3|734775.3|28
1639477570000|2021-12-14 10:26:10|735837.3|734837.3|735831.2|734831.2|735840|734840|735827.4|734827.4|20
1639477580000|2021-12-14 10:26:20|735830.5|734830.5|735843.7|734843.7|735853.8|734853.8|735829.7|734829.7|20
1639477590000|2021-12-14 10:26:30|735848.6|734848.6|735893|734893|735893|734893|735846.8|734846.8|27
1639477600000|2021-12-14 10:26:40|735892.7|734892.7|735886.8|734886.8|735895.1|734895.1|735882.2|734882.2|23
1639477610000|2021-12-14 10:26:50|735890|734890|735885.8|734885.8|735892|734892|735881.7|734881.7|21
1639477620000|2021-12-14 10:27:00|735884.8|734884.8|735933.6|734933.6|735943.4|734943.4|735879.6|734879.6|22
1639477630000|2021-12-14 10:27:10|735939.3|734939.3|735937.2|734937.2|735939.4|734939.4|735930.4|734930.4|11
1639477640000|2021-12-14 10:27:20|735938.7|734938.7|735967|734967|735967|734967|735936.7|734936.7|16
1639477650000|2021-12-14 10:27:30|735966.3|734966.3|735958.3|734958.3|735984.9|734984.9|735957.1|734957.1|25
1639477660000|2021-12-14 10:27:40|735962.8|734962.8|735955.5|734955.5|735967|734967|735955.5|734955.5|20
1639477670000|2021-12-14 10:27:50|735956.1|734956.1|735970.6|734970.6|735974.4|734974.4|735954.6|734954.6|19
1639477680000|2021-12-14 10:28:00|735972.8|734972.8|735957.3|734957.3|735979.7|734979.7|735956.9|734956.9|27
1639477690000|2021-12-14 10:28:10|735957.9|734957.9|735947.2|734947.2|735963.9|734963.9|735945.7|734945.7|14
1639477700000|2021-12-14 10:28:20|735947.4|734947.4|735954.8|734954.8|735958|734958|735947.4|734947.4|22
1639477710000|2021-12-14 10:28:30|735954.9|734954.9|735868.6|734868.6|735954.9|734954.9|735848.8|734848.8|27
1639477720000|2021-12-14 10:28:40|735870.3|734870.3|735883.2|734883.2|735890.4|734890.4|735868.3|734868.3|27
1639477730000|2021-12-14 10:28:50|735897.7|734897.7|735938.6|734938.6|735953.3|734953.3|735897.7|734897.7|25
1639477740000|2021-12-14 10:29:00|735936.6|734936.6|735939.2|734939.2|735952.4|734952.4|735927.9|734927.9|24
1639477750000|2021-12-14 10:29:10|735988.5|734988.5|736060.6|735060.6|736067.8|735067.8|735988.5|734988.5|28
1639477760000|2021-12-14 10:29:20|736059.1|735059.1|736054.5|735054.5|736063.1|735063.1|736041.3|735041.3|25
1639477770000|2021-12-14 10:29:30|736054|735054|736063|735063|736063|735063|736054|735054|33
1639477780000|2021-12-14 10:29:40|736062.6|735062.6|736106|735106|736106|735106|736055.7|735055.7|34
1639477790000|2021-12-14 10:29:50|736105.7|735105.7|736107.9|735107.9|736116.7|735116.7|736099.3|735099.3|33
1639477800000|2021-12-14 10:30:00|736113|735113|736119.4|735119.4|736122.8|735122.8|736107.1|735107.1|28
1639477810000|2021-12-14 10:30:10|736118.9|735118.9|736130.5|735130.5|736133.6|735133.6|736111.9|735111.9|30
1639477820000|2021-12-14 10:30:20|736130|735130|736185.4|735185.4|736190.1|735190.1|736121.1|735121.1|29
1639477830000|2021-12-14 10:30:30|736193.3|735193.3|736213|735213|736269.5|735269.5|736193.3|735193.3|33
1639477840000|2021-12-14 10:30:40|736214.1|735214.1|736192.5|735192.5|736232.9|735232.9|736190.8|735190.8|23
1639477850000|2021-12-14 10:30:50|736190.2|735190.2|736198.1|735198.1|736198.1|735198.1|736177.3|735177.3|19
1639477860000|2021-12-14 10:31:00|736207.1|735207.1|736197.6|735197.6|736207.8|735207.8|736177.5|735177.5|32
1639477870000|2021-12-14 10:31:10|736195.9|735195.9|736169.2|735169.2|736197.9|735197.9|736162.8|735162.8|20
1639477880000|2021-12-14 10:31:20|736167.5|735167.5|736108.5|735108.5|736167.5|735167.5|736095.3|735095.3|28
1639477890000|2021-12-14 10:31:30|736108|735108|736103.1|735103.1|736112.3|735112.3|736097.2|735097.2|35
1639477900000|2021-12-14 10:31:40|736100.3|735100.3|736104.6|735104.6|736120.8|735120.8|736097.6|735097.6|30
1639477910000|2021-12-14 10:31:50|736106|735106|735993.5|734993.5|736123.4|735123.4|735985.3|734985.3|31
1639477920000|2021-12-14 10:32:00|735996.4|734996.4|735937.6|734937.6|736026.8|735026.8|735905.6|734905.6|35
1639477930000|2021-12-14 10:32:10|735931.9|734931.9|735918.5|734918.5|735935.7|734935.7|735918.5|734918.5|39
1639477940000|2021-12-14 10:32:20|735919.2|734919.2|735935.4|734935.4|735937|734937|735909|734909|33
1639477950000|2021-12-14 10:32:30|735936.1|734936.1|735928.3|734928.3|735938.4|734938.4|735927|734927|36
1639477960000|2021-12-14 10:32:40|735929.9|734929.9|735946.7|734946.7|735950.6|734950.6|735929.9|734929.9|31
1639477970000|2021-12-14 10:32:50|735947.4|734947.4|735962.3|734962.3|735964.3|734964.3|735942|734942|34
1639477980000|2021-12-14 10:33:00|735968.1|734968.1|736147.4|735147.4|736167.1|735167.1|735963.8|734963.8|33
1639477990000|2021-12-14 10:33:10|736146|735146|736168.6|735168.6|736187.9|735187.9|736145.2|735145.2|28
1639478000000|2021-12-14 10:33:20|736169.6|735169.6|736123.3|735123.3|736169.6|735169.6|736122.9|735122.9|32
1639478010000|2021-12-14 10:33:30|736130.4|735130.4|736152.4|735152.4|736168.3|735168.3|736130.4|735130.4|32
1639478020000|2021-12-14 10:33:40|736153.1|735153.1|736154.3|735154.3|736169.1|735169.1|736153.1|735153.1|25
1639478030000|2021-12-14 10:33:50|736161.1|735161.1|736159.9|735159.9|736167.2|735167.2|736153.1|735153.1|26
1639478040000|2021-12-14 10:34:00|736158.8|735158.8|736138.4|735138.4|736159|735159|736111.3|735111.3|30
1639478050000|2021-12-14 10:34:10|736142.1|735142.1|736114.1|735114.1|736156.3|735156.3|736085.1|735085.1|31
1639478060000|2021-12-14 10:34:20|736110.4|735110.4|736109.1|735109.1|736122.2|735122.2|736100.5|735100.5|23
1639478070000|2021-12-14 10:34:30|736111.5|735111.5|736116.7|735116.7|736125.1|735125.1|736111.5|735111.5|19
1639478080000|2021-12-14 10:34:40|736116.4|735116.4|736109|735109|736137.5|735137.5|736100.3|735100.3|32
1639478090000|2021-12-14 10:34:50|736108.4|735108.4|736106.7|735106.7|736114.7|735114.7|736105|735105|23
1639478100000|2021-12-14 10:35:00|736107.5|735107.5|736026.6|735026.6|736172.5|735172.5|736026|735026|31
1639478110000|2021-12-14 10:35:10|736029.9|735029.9|736133.4|735133.4|736137.6|735137.6|736018|735018|36
1639478120000|2021-12-14 10:35:20|736133.8|735133.8|736140.9|735140.9|736158.4|735158.4|736133.3|735133.3|34
1639478130000|2021-12-14 10:35:30|736139.1|735139.1|736171.3|735171.3|736186.6|735186.6|736138.7|735138.7|25
1639478140000|2021-12-14 10:35:40|736171.5|735171.5|736143.6|735143.6|736172.5|735172.5|736133.8|735133.8|21
1639478150000|2021-12-14 10:35:50|736139.2|735139.2|735988.9|734988.9|736139.3|735139.3|735988.3|734988.3|28
1639478160000|2021-12-14 10:36:00|735989.3|734989.3|735984.1|734984.1|736027.3|735027.3|735984.1|734984.1|28
1639478170000|2021-12-14 10:36:10|735986.7|734986.7|735986.2|734986.2|736005.7|735005.7|735964.5|734964.5|30
1639478180000|2021-12-14 10:36:20|735984.7|734984.7|735986|734986|735991.8|734991.8|735967.9|734967.9|23
1639478190000|2021-12-14 10:36:30|735985.8|734985.8|735968.6|734968.6|735985.8|734985.8|735953.3|734953.3|25
1639478200000|2021-12-14 10:36:40|735967.4|734967.4|735967.9|734967.9|735976.7|734976.7|735967|734967|25
1639478210000|2021-12-14 10:36:50|735968.3|734968.3|735973.7|734973.7|735986.8|734986.8|735952.8|734952.8|32
1639478220000|2021-12-14 10:37:00|735968.9|734968.9|735959.7|734959.7|735968.9|734968.9|735951.9|734951.9|26
1639478230000|2021-12-14 10:37:10|735958.7|734958.7|735971.2|734971.2|735975.4|734975.4|735957.9|734957.9|22
1639478240000|2021-12-14 10:37:20|735971.3|734971.3|735965.9|734965.9|735985.1|734985.1|735961.9|734961.9|30
1639478250000|2021-12-14 10:37:30|735956.6|734956.6|735959.7|734959.7|735981.1|734981.1|735956.6|734956.6|27
1639478260000|2021-12-14 10:37:40|735956.5|734956.5|735956.1|734956.1|735963.7|734963.7|735951.5|734951.5|23
1639478270000|2021-12-14 10:37:50|735956|734956|735972.2|734972.2|735972.2|734972.2|735943.3|734943.3|23
1639478280000|2021-12-14 10:38:00|735967.2|734967.2|735970.9|734970.9|735974.7|734974.7|735952.1|734952.1|27
1639478290000|2021-12-14 10:38:10|735971.6|734971.6|735978.9|734978.9|735979.1|734979.1|735968|734968|19
1639478300000|2021-12-14 10:38:20|735977.6|734977.6|735972.2|734972.2|735977.8|734977.8|735971.6|734971.6|24
1639478310000|2021-12-14 10:38:30|735968.2|734968.2|735965.5|734965.5|735981.5|734981.5|735963.7|734963.7|25
1639478320000|2021-12-14 10:38:40|735967.8|734967.8|735959.6|734959.6|735970.6|734970.6|735956.9|734956.9|24
1639478330000|2021-12-14 10:38:50|735958.7|734958.7|735956.5|734956.5|735960.1|734960.1|735955.2|734955.2|10
1639478340000|2021-12-14 10:39:00|735965.1|734965.1|735973.3|734973.3|735975.2|734975.2|735963|734963|25
1639478350000|2021-12-14 10:39:10|735985|734985|735975.7|734975.7|735985|734985|735956|734956|24
1639478360000|2021-12-14 10:39:20|735979.5|734979.5|735961.3|734961.3|735979.5|734979.5|735954.1|734954.1|25
1639478370000|2021-12-14 10:39:30|735963.3|734963.3|735954|734954|735963.5|734963.5|735952.9|734952.9|22
1639478380000|2021-12-14 10:39:40|735959.1|734959.1|735980.4|734980.4|735983.1|734983.1|735956.4|734956.4|24
1639478390000|2021-12-14 10:39:50|735978.3|734978.3|735970.2|734970.2|735981.9|734981.9|735970.2|734970.2|9
1639478400000|2021-12-14 10:40:00|735971.7|734971.7|735969.7|734969.7|735982.2|734982.2|735964.4|734964.4|18
1639478410000|2021-12-14 10:40:10|735967.7|734967.7|735965.9|734965.9|735977.2|734977.2|735965.2|734965.2|16
1639478420000|2021-12-14 10:40:20|735964.6|734964.6|735967.6|734967.6|735992.9|734992.9|735964.6|734964.6|20
1639478430000|2021-12-14 10:40:30|735968|734968|735969.6|734969.6|735979.6|734979.6|735964.5|734964.5|23
1639478440000|2021-12-14 10:40:40|735982.4|734982.4|735951.2|734951.2|735989.7|734989.7|735944.7|734944.7|25
1639478450000|2021-12-14 10:40:50|735950.7|734950.7|735954.8|734954.8|735962.5|734962.5|735912.3|734912.3|25
1639478460000|2021-12-14 10:41:00|735954.7|734954.7|735972.2|734972.2|735991.6|734991.6|735950.6|734950.6|26
1639478470000|2021-12-14 10:41:10|735965.1|734965.1|736062|735062|736066|735066|735954.6|734954.6|29
1639478480000|2021-12-14 10:41:20|736057.2|735057.2|736038.6|735038.6|736059.1|735059.1|736037|735037|26
1639478490000|2021-12-14 10:41:30|736045.8|735045.8|736057.7|735057.7|736057.7|735057.7|736010.8|735010.8|33
1639478500000|2021-12-14 10:41:40|736056.3|735056.3|736039.7|735039.7|736058.1|735058.1|736039.7|735039.7|29
1639478510000|2021-12-14 10:41:50|736040.4|735040.4|736041|735041|736059.3|735059.3|736039.9|735039.9|26
1639478520000|2021-12-14 10:42:00|736049.5|735049.5|736082.5|735082.5|736087.7|735087.7|736038.2|735038.2|30
1639478530000|2021-12-14 10:42:10|736080.5|735080.5|736077.3|735077.3|736083.9|735083.9|736070.7|735070.7|22
1639478540000|2021-12-14 10:42:20|736075.8|735075.8|736001.4|735001.4|736075.8|735075.8|736001.4|735001.4|20
1639478550000|2021-12-14 10:42:30|736006.9|735006.9|736014.9|735014.9|736031.9|735031.9|735994.3|734994.3|25
1639478560000|2021-12-14 10:42:40|736019.1|735019.1|736011.1|735011.1|736019.7|735019.7|736009.3|735009.3|25
1639478570000|2021-12-14 10:42:50|736010.4|735010.4|736002.5|735002.5|736010.4|735010.4|735977.8|734977.8|28
1639478580000|2021-12-14 10:43:00|736001|735001|736038|735038|736038|735038|735978.8|734978.8|30
1639478590000|2021-12-14 10:43:10|736033.2|735033.2|736076.1|735076.1|736087|735087|736023.8|735023.8|30
1639478600000|2021-12-14 10:43:20|736073.6|735073.6|736089.1|735089.1|736103.1|735103.1|736073.6|735073.6|23
1639478610000|2021-12-14 10:43:30|736091.4|735091.4|736242.3|735242.3|736244.2|735244.2|736084.7|735084.7|29
1639478620000|2021-12-14 10:43:40|736267.2|735267.2|736266.5|735266.5|736276.5|735276.5|736256.5|735256.5|24
1639478630000|2021-12-14 10:43:50|736275.2|735275.2|736398|735398|736398|735398|736249|735249|32
1639478640000|2021-12-14 10:44:00|736427.6|735427.6|736429.7|735429.7|736429.7|735429.7|736409.2|735409.2|28
1639478650000|2021-12-14 10:44:10|736419.6|735419.6|736405.2|735405.2|736421|735421|736378.8|735378.8|28
1639478660000|2021-12-14 10:44:20|736380.4|735380.4|736438.3|735438.3|736470.7|735470.7|736380.4|735380.4|30
1639478670000|2021-12-14 10:44:30|736438|735438|736412.9|735412.9|736438|735438|736412.9|735412.9|24
1639478680000|2021-12-14 10:44:40|736407.5|735407.5|736400.6|735400.6|736419.5|735419.5|736395.3|735395.3|22
1639478690000|2021-12-14 10:44:50|736400.1|735400.1|736377.7|735377.7|736401.7|735401.7|736371.8|735371.8|24
1639478700000|2021-12-14 10:45:00|736378.8|735378.8|736330.7|735330.7|736408.3|735408.3|736325.3|735325.3|26
1639478710000|2021-12-14 10:45:10|736335.8|735335.8|736371.8|735371.8|736371.8|735371.8|736321.4|735321.4|26
1639478720000|2021-12-14 10:45:20|736366.5|735366.5|736404.9|735404.9|736415.6|735415.6|736350.1|735350.1|28
1639478730000|2021-12-14 10:45:30|736374.4|735374.4|736372.7|735372.7|736382.1|735382.1|736365.8|735365.8|26
1639478740000|2021-12-14 10:45:40|736372.5|735372.5|736407|735407|736407|735407|736367|735367|31
1639478750000|2021-12-14 10:45:50|736413.5|735413.5|736415.5|735415.5|736426.7|735426.7|736382.3|735382.3|30
1639478760000|2021-12-14 10:46:00|736413.6|735413.6|736414.1|735414.1|736428.3|735428.3|736400.4|735400.4|31
1639478770000|2021-12-14 10:46:10|736413.7|735413.7|736490.8|735490.8|736503.3|735503.3|736413.7|735413.7|34
1639478780000|2021-12-14 10:46:20|736495.5|735495.5|736443.2|735443.2|736515.2|735515.2|736434|735434|32
1639478790000|2021-12-14 10:46:30|736441.7|735441.7|736431.5|735431.5|736451.8|735451.8|736421.6|735421.6|29
1639478800000|2021-12-14 10:46:40|736435.7|735435.7|736415.4|735415.4|736435.7|735435.7|736414.1|735414.1|24
1639478810000|2021-12-14 10:46:50|736415.6|735415.6|736520.5|735520.5|736530|735530|736415.6|735415.6|35
1639478820000|2021-12-14 10:47:00|736518.8|735518.8|736598.4|735598.4|736620.6|735620.6|736517.1|735517.1|32
1639478830000|2021-12-14 10:47:10|736600.4|735600.4|736610.4|735610.4|736626.1|735626.1|736586.4|735586.4|22
1639478840000|2021-12-14 10:47:20|736665.9|735665.9|736681|735681|736702.8|735702.8|736657.1|735657.1|25
1639478850000|2021-12-14 10:47:30|736684.7|735684.7|736663.4|735663.4|736698.3|735698.3|736645.4|735645.4|26
1639478860000|2021-12-14 10:47:40|736670.4|735670.4|736684.5|735684.5|736693.8|735693.8|736649.5|735649.5|24
1639478870000|2021-12-14 10:47:50|736685.4|735685.4|736671.1|735671.1|736698.6|735698.6|736652.7|735652.7|22
1639478880000|2021-12-14 10:48:00|736671.2|735671.2|736671.6|735671.6|736709.7|735709.7|736664.4|735664.4|25
1639478890000|2021-12-14 10:48:10|736695.3|735695.3|736666.2|735666.2|736709.9|735709.9|736650|735650|31
1639478900000|2021-12-14 10:48:20|736695.1|735695.1|736687.6|735687.6|736822|735822|736673.9|735673.9|31
1639478910000|2021-12-14 10:48:30|736666.3|735666.3|736603.5|735603.5|736678|735678|736591.2|735591.2|35
1639478920000|2021-12-14 10:48:40|736586.3|735586.3|736616.2|735616.2|736644|735644|736586.3|735586.3|32
1639478930000|2021-12-14 10:48:50|736620.2|735620.2|736601.7|735601.7|736642.2|735642.2|736601.7|735601.7|28
1639478940000|2021-12-14 10:49:00|736625.5|735625.5|736561.6|735561.6|736628.7|735628.7|736549.8|735549.8|33
1639478950000|2021-12-14 10:49:10|736552.5|735552.5|736544.2|735544.2|736562.2|735562.2|736501.2|735501.2|34
1639478960000|2021-12-14 10:49:20|736537.8|735537.8|736470|735470|736538.4|735538.4|736470|735470|29
1639478970000|2021-12-14 10:49:30|736514.4|735514.4|736485.3|735485.3|736514.4|735514.4|736467.6|735467.6|26
1639478980000|2021-12-14 10:49:40|736470.7|735470.7|736440.4|735440.4|736474.4|735474.4|736440.4|735440.4|25
1639478990000|2021-12-14 10:49:50|736436.3|735436.3|736443.7|735443.7|736449.3|735449.3|736429.3|735429.3|26
1639479000000|2021-12-14 10:50:00|736441.6|735441.6|736458.3|735458.3|736506.9|735506.9|736439.7|735439.7|28
1639479010000|2021-12-14 10:50:10|736454.9|735454.9|736423.8|735423.8|736471.5|735471.5|736407.6|735407.6|35
1639479020000|2021-12-14 10:50:20|736422.9|735422.9|736428.9|735428.9|736461.4|735461.4|736422.9|735422.9|26
1639479030000|2021-12-14 10:50:30|736423.2|735423.2|736411.8|735411.8|736429.7|735429.7|736409.9|735409.9|29
1639479040000|2021-12-14 10:50:40|736415.1|735415.1|736477.6|735477.6|736477.6|735477.6|736376.4|735376.4|30
1639479050000|2021-12-14 10:50:50|736471.9|735471.9|736398.3|735398.3|736471.9|735471.9|736398.3|735398.3|24
1639479060000|2021-12-14 10:51:00|736399.4|735399.4|736417.6|735417.6|736431.8|735431.8|736399.4|735399.4|29
1639479070000|2021-12-14 10:51:10|736406.4|735406.4|736389.6|735389.6|736406.4|735406.4|736352.2|735352.2|28
1639479080000|2021-12-14 10:51:20|736385.9|735385.9|736388.3|735388.3|736400.3|735400.3|736379.8|735379.8|24
1639479090000|2021-12-14 10:51:30|736388.8|735388.8|736467.1|735467.1|736486.4|735486.4|736379.4|735379.4|27
1639479100000|2021-12-14 10:51:40|736481.4|735481.4|736522|735522|736542.9|735542.9|736447.1|735447.1|36
1639479110000|2021-12-14 10:51:50|736522.1|735522.1|736579.2|735579.2|736603.6|735603.6|736522.1|735522.1|31
1639479120000|2021-12-14 10:52:00|736576.7|735576.7|736590|735590|736609.8|735609.8|736569.6|735569.6|25
1639479130000|2021-12-14 10:52:10|736587.8|735587.8|736592.5|735592.5|736617|735617|736581|735581|29
1639479140000|2021-12-14 10:52:20|736596.5|735596.5|736614.5|735614.5|736614.5|735614.5|736575.7|735575.7|27
1639479150000|2021-12-14 10:52:30|736605.4|735605.4|736607.7|735607.7|736624.7|735624.7|736601.6|735601.6|26
1639479160000|2021-12-14 10:52:40|736607.3|735607.3|736662.8|735662.8|736674.5|735674.5|736607.3|735607.3|29
1639479170000|2021-12-14 10:52:50|736654.8|735654.8|736613.9|735613.9|736668|735668|736613.9|735613.9|28
1639479180000|2021-12-14 10:53:00|736601|735601|736614.2|735614.2|736640.4|735640.4|736600|735600|26
1639479190000|2021-12-14 10:53:10|736602.2|735602.2|736581.2|735581.2|736611|735611|736577.2|735577.2|29
1639479200000|2021-12-14 10:53:20|736588.6|735588.6|736502.3|735502.3|736588.6|735588.6|736460.3|735460.3|32
1639479210000|2021-12-14 10:53:30|736498.2|735498.2|736444.5|735444.5|736506.1|735506.1|736423|735423|33
1639479220000|2021-12-14 10:53:40|736431.7|735431.7|736439.5|735439.5|736445.9|735445.9|736391.1|735391.1|38
1639479230000|2021-12-14 10:53:50|736440.2|735440.2|736462.9|735462.9|736492.9|735492.9|736440.2|735440.2|32
1639479240000|2021-12-14 10:54:00|736445.5|735445.5|736498.5|735498.5|736513.4|735513.4|736445.5|735445.5|33
1639479250000|2021-12-14 10:54:10|736505.9|735505.9|736665.8|735665.8|736665.8|735665.8|736496.1|735496.1|29
1639479260000|2021-12-14 10:54:20|736660.9|735660.9|736675.6|735675.6|736686.1|735686.1|736653.3|735653.3|18
1639479270000|2021-12-14 10:54:30|736682.2|735682.2|736775.1|735775.1|736777.6|735777.6|736658.1|735658.1|33
1639479280000|2021-12-14 10:54:40|736773|735773|736830.8|735830.8|736837.7|735837.7|736773|735773|33
1639479290000|2021-12-14 10:54:50|736847.5|735847.5|736815.4|735815.4|736888|735888|736811.2|735811.2|32
1639479300000|2021-12-14 10:55:00|736819.3|735819.3|736796.1|735796.1|736822.3|735822.3|736796.1|735796.1|21
1639479310000|2021-12-14 10:55:10|736814.6|735814.6|736747.7|735747.7|736814.6|735814.6|736743.2|735743.2|21
1639479320000|2021-12-14 10:55:20|736745.1|735745.1|736746.3|735746.3|736760.7|735760.7|736745.1|735745.1|20
1639479330000|2021-12-14 10:55:30|736741|735741|736727.2|735727.2|736748.6|735748.6|736703.8|735703.8|32
1639479340000|2021-12-14 10:55:40|736725.6|735725.6|736708.1|735708.1|736748.2|735748.2|736707.9|735707.9|23
1639479350000|2021-12-14 10:55:50|736709.5|735709.5|736735|735735|736753.5|735753.5|736708.4|735708.4|31
1639479360000|2021-12-14 10:56:00|736713.3|735713.3|736668.6|735668.6|736724|735724|736659.4|735659.4|26
1639479370000|2021-12-14 10:56:10|736669.9|735669.9|736639.9|735639.9|736669.9|735669.9|736636.6|735636.6|23
1639479380000|2021-12-14 10:56:20|736640.3|735640.3|736696.9|735696.9|736696.9|735696.9|736625.4|735625.4|26
1639479390000|2021-12-14 10:56:30|736696|735696|736725.4|735725.4|736766.7|735766.7|736696|735696|27
1639479400000|2021-12-14 10:56:40|736742.2|735742.2|736801.7|735801.7|736820.4|735820.4|736736.5|735736.5|27
1639479410000|2021-12-14 10:56:50|736799.2|735799.2|736795.5|735795.5|736799.2|735799.2|736782|735782|29
1639479420000|2021-12-14 10:57:00|736769.2|735769.2|736792.4|735792.4|736792.4|735792.4|736713.5|735713.5|30
1639479430000|2021-12-14 10:57:10|736799.9|735799.9|736833.3|735833.3|736855|735855|736746.9|735746.9|24
1639479440000|2021-12-14 10:57:20|736825.3|735825.3|736781.2|735781.2|736841.9|735841.9|736770|735770|30
1639479450000|2021-12-14 10:57:30|736789.2|735789.2|736773.2|735773.2|736796.4|735796.4|736761.9|735761.9|18
1639479460000|2021-12-14 10:57:40|736780.9|735780.9|736745|735745|736780.9|735780.9|736744.7|735744.7|17
1639479470000|2021-12-14 10:57:50|736741.7|735741.7|736748.9|735748.9|736758.4|735758.4|736738.7|735738.7|29
1639479480000|2021-12-14 10:58:00|736748.8|735748.8|736740|735740|736769.4|735769.4|736727.7|735727.7|22
1639479490000|2021-12-14 10:58:10|736736.1|735736.1|736675.9|735675.9|736741.9|735741.9|736650.2|735650.2|16
1639479500000|2021-12-14 10:58:20|736676.9|735676.9|736624.5|735624.5|736676.9|735676.9|736618.7|735618.7|22
1639479510000|2021-12-14 10:58:30|736618.8|735618.8|736609.5|735609.5|736648.1|735648.1|736602.9|735602.9|21
1639479520000|2021-12-14 10:58:40|736620.2|735620.2|736624.3|735624.3|736635.8|735635.8|736608.9|735608.9|20
1639479530000|2021-12-14 10:58:50|736623|735623|736634.8|735634.8|736634.8|735634.8|736614.6|735614.6|17
1639479540000|2021-12-14 10:59:00|736572.4|735572.4|736428|735428|736601.4|735601.4|736421.9|735421.9|33
1639479550000|2021-12-14 10:59:10|736414.8|735414.8|736422.8|735422.8|736434.9|735434.9|736408.3|735408.3|33
1639479560000|2021-12-14 10:59:20|736412.6|735412.6|736431.6|735431.6|736434.8|735434.8|736412.6|735412.6|24
1639479570000|2021-12-14 10:59:30|736433.2|735433.2|736514.2|735514.2|736525.5|735525.5|736433.2|735433.2|30
1639479580000|2021-12-14 10:59:40|736503.9|735503.9|736534.5|735534.5|736551.6|735551.6|736476.9|735476.9|33
1639479590000|2021-12-14 10:59:50|737025.5|735025.5|737040.7|735040.7|737045.3|735045.3|736995.7|734995.7|37
1639479600000|2021-12-14 11:00:00|737009.1|735009.1|736526|735526|737036.7|735528.6|736503|735007|24
1639479610000|2021-12-14 11:00:10|736522.1|735522.1|736495.2|735495.2|736530.1|735530.1|736495.2|735495.2|18
1639479620000|2021-12-14 11:00:20|736986.1|734986.1|736491.5|735491.5|737015.5|735505|736461.7|734986.1|21
1639479630000|2021-12-14 11:00:30|736476.4|735476.4|736473.7|735473.7|736524|735524|736450|735450|32
1639479640000|2021-12-14 11:00:40|736474.2|735474.2|736559.9|735559.9|736567|735567|736472.5|735472.5|27
1639479650000|2021-12-14 11:00:50|736559.7|735559.7|736535.9|735535.9|736574|735574|736535.9|735535.9|23
1639479660000|2021-12-14 11:01:00|736545.5|735545.5|736535.3|735535.3|736562.1|735562.1|736535.3|735535.3|21
1639479670000|2021-12-14 11:01:10|736541.1|735541.1|736556.6|735556.6|736581.8|735581.8|736526.5|735526.5|23
1639479680000|2021-12-14 11:01:20|736554.8|735554.8|736568.1|735568.1|736580.5|735580.5|736543.3|735543.3|30
1639479690000|2021-12-14 11:01:30|736568|735568|736573.6|735573.6|736574|735574|736568|735568|20
1639479700000|2021-12-14 11:01:40|736573.7|735573.7|736624|735624|736656.3|735656.3|736567.7|735567.7|21
1639479710000|2021-12-14 11:01:50|736623.1|735623.1|736633|735633|736638.8|735638.8|736613.9|735613.9|14
1639479720000|2021-12-14 11:02:00|736635.9|735635.9|736622.5|735622.5|736646.1|735646.1|736616.1|735616.1|16
1639479730000|2021-12-14 11:02:10|736621.5|735621.5|736623.8|735623.8|736639.2|735639.2|736600|735600|26
1639479740000|2021-12-14 11:02:20|736618.9|735618.9|736627.3|735627.3|736627.3|735627.3|736617.6|735617.6|14
1639479750000|2021-12-14 11:02:30|736628|735628|736631.2|735631.2|736638.6|735638.6|736616.7|735616.7|14
1639479760000|2021-12-14 11:02:40|736625.9|735625.9|736629.2|735629.2|736660.8|735660.8|736619.6|735619.6|17
1639479770000|2021-12-14 11:02:50|736625.1|735625.1|736618.3|735618.3|736631.4|735631.4|736608.5|735608.5|23
1639479780000|2021-12-14 11:03:00|736617.3|735617.3|736631.2|735631.2|736652.6|735652.6|736595|735595|15
1639479790000|2021-12-14 11:03:10|736628.5|735628.5|736591.6|735591.6|736632.4|735632.4|736591.6|735591.6|20
1639479800000|2021-12-14 11:03:20|736598.2|735598.2|736579.3|735579.3|736598.2|735598.2|736571.7|735571.7|18
1639479810000|2021-12-14 11:03:30|736582.6|735582.6|736585.5|735585.5|736607|735607|736578.4|735578.4|21
1639479820000|2021-12-14 11:03:40|736585.7|735585.7|736596.8|735596.8|736608.2|735608.2|736578.1|735578.1|23
1639479830000|2021-12-14 11:03:50|736599.6|735599.6|736533.6|735533.6|736600.2|735600.2|736529.6|735529.6|20
1639479840000|2021-12-14 11:04:00|736533|735533|736537.8|735537.8|736539.5|735539.5|736528.3|735528.3|18
1639479850000|2021-12-14 11:04:10|736536.3|735536.3|736518.5|735518.5|736536.5|735536.5|736507.4|735507.4|22
1639479860000|2021-12-14 11:04:20|736524.4|735524.4|736526.1|735526.1|736526.1|735526.1|736520.1|735520.1|14
1639479870000|2021-12-14 11:04:30|736524.7|735524.7|736528.5|735528.5|736531.6|735531.6|736503.3|735503.3|21
1639479880000|2021-12-14 11:04:40|736531.8|735531.8|736530.4|735530.4|736531.8|735531.8|736527.6|735527.6|10
1639479890000|2021-12-14 11:04:50|736527.6|735527.6|736528.8|735528.8|736531.3|735531.3|736527.6|735527.6|13
1639479900000|2021-12-14 11:05:00|736529.7|735529.7|736556.8|735556.8|736580.5|735580.5|736529.7|735529.7|26
1639479910000|2021-12-14 11:05:10|736554.7|735554.7|736539.7|735539.7|736577.4|735577.4|736536.1|735536.1|20
1639479920000|2021-12-14 11:05:20|736543.5|735543.5|736673.5|735673.5|736673.5|735673.5|736535.2|735535.2|28
1639479930000|2021-12-14 11:05:30|736672.5|735672.5|736726.4|735726.4|736743|735743|736667.5|735667.5|33
1639479940000|2021-12-14 11:05:40|736730.1|735730.1|736704.9|735704.9|736731.1|735731.1|736672.9|735672.9|35
1639479950000|2021-12-14 11:05:50|736707.9|735707.9|736727.4|735727.4|736731.7|735731.7|736701.4|735701.4|27
1639479960000|2021-12-14 11:06:00|736723.5|735723.5|736672.5|735672.5|736732.1|735732.1|736648.9|735648.9|32
1639479970000|2021-12-14 11:06:10|736680.3|735680.3|736708.2|735708.2|736714|735714|736626.2|735626.2|33
1639479980000|2021-12-14 11:06:20|736707.9|735707.9|736715|735715|736732.6|735732.6|736707.9|735707.9|27
1639479990000|2021-12-14 11:06:30|736722.8|735722.8|736678.2|735678.2|736722.8|735722.8|736664.7|735664.7|24
1639480000000|2021-12-14 11:06:40|736679.2|735679.2|736625.5|735625.5|736679.2|735679.2|736623.6|735623.6|22
1639480010000|2021-12-14 11:06:50|736627.5|735627.5|736629.3|735629.3|736631.2|735631.2|736623.4|735623.4|13
1639480020000|2021-12-14 11:07:00|736617.6|735617.6|736683.7|735683.7|736686.9|735686.9|736611.8|735611.8|24
1639480030000|2021-12-14 11:07:10|736687.6|735687.6|736660.8|735660.8|736690.7|735690.7|736644.7|735644.7|31
1639480040000|2021-12-14 11:07:20|736657.7|735657.7|736635|735635|736677|735677|736630|735630|19
1639480050000|2021-12-14 11:07:30|736636.8|735636.8|736642.9|735642.9|736644.2|735644.2|736627.6|735627.6|23
1639480060000|2021-12-14 11:07:40|736643.6|735643.6|736686.7|735686.7|736686.7|735686.7|736636.2|735636.2|27
1639480070000|2021-12-14 11:07:50|736683.9|735683.9|736643.6|735643.6|736686.3|735686.3|736643.6|735643.6|24
1639480080000|2021-12-14 11:08:00|736634.2|735634.2|736731.2|735731.2|736733.5|735733.5|736620.8|735620.8|29
1639480090000|2021-12-14 11:08:10|736722.9|735722.9|736723.5|735723.5|736736.3|735736.3|736718.3|735718.3|23
1639480100000|2021-12-14 11:08:20|736723.4|735723.4|736686.4|735686.4|736724.4|735724.4|736683|735683|20
1639480110000|2021-12-14 11:08:30|736687.5|735687.5|736683.2|735683.2|736703.1|735703.1|736681.2|735681.2|24
1639480120000|2021-12-14 11:08:40|736680.7|735680.7|736676.3|735676.3|736682.5|735682.5|736675.5|735675.5|16
1639480130000|2021-12-14 11:08:50|736676|735676|736667.7|735667.7|736678.2|735678.2|736667.7|735667.7|18
1639480140000|2021-12-14 11:09:00|736667.9|735667.9|736707.8|735707.8|736707.8|735707.8|736661.2|735661.2|30
1639480150000|2021-12-14 11:09:10|736702.8|735702.8|736697.4|735697.4|736702.8|735702.8|736691.4|735691.4|18
1639480160000|2021-12-14 11:09:20|736694|735694|736648.3|735648.3|736704.9|735704.9|736624|735624|26
1639480170000|2021-12-14 11:09:30|736646.9|735646.9|736635.4|735635.4|736662.8|735662.8|736624.2|735624.2|25
1639480180000|2021-12-14 11:09:40|736633.9|735633.9|736649.7|735649.7|736669.2|735669.2|736627|735627|30
1639480190000|2021-12-14 11:09:50|736650.3|735650.3|736695.5|735695.5|736697.6|735697.6|736645.7|735645.7|25
1639480200000|2021-12-14 11:10:00|736695.6|735695.6|736694|735694|736695.6|735695.6|736654.2|735654.2|34
1639480210000|2021-12-14 11:10:10|736694.7|735694.7|736666.4|735666.4|736694.7|735694.7|736666.2|735666.2|27
1639480220000|2021-12-14 11:10:20|736666.3|735666.3|736659.5|735659.5|736671.1|735671.1|736659.5|735659.5|14
1639480230000|2021-12-14 11:10:30|736659.2|735659.2|736721.2|735721.2|736730|735730|736658.3|735658.3|25
1639480240000|2021-12-14 11:10:40|736721.9|735721.9|736722.2|735722.2|736752.5|735752.5|736710.2|735710.2|25
1639480250000|2021-12-14 11:10:50|736717|735717|736713.3|735713.3|736724.8|735724.8|736711.4|735711.4|23
1639480260000|2021-12-14 11:11:00|736709.2|735709.2|736711.2|735711.2|736712.6|735712.6|736697.1|735697.1|27
1639480270000|2021-12-14 11:11:10|736713.5|735713.5|736678|735678|736713.5|735713.5|736665.2|735665.2|28
1639480280000|2021-12-14 11:11:20|736675.8|735675.8|736580.9|735580.9|736681.7|735681.7|736572.9|735572.9|18
1639480290000|2021-12-14 11:11:30|736582.9|735582.9|736548.8|735548.8|736582.9|735582.9|736535.7|735535.7|23
1639480300000|2021-12-14 11:11:40|736547.1|735547.1|736532.2|735532.2|736547.1|735547.1|736526.8|735526.8|29
1639480310000|2021-12-14 11:11:50|736534.2|735534.2|736544.5|735544.5|736544.5|735544.5|736532.1|735532.1|22
1639480320000|2021-12-14 11:12:00|736538.9|735538.9|736565|735565|736566.1|735566.1|736538.1|735538.1|24
1639480330000|2021-12-14 11:12:10|736566.8|735566.8|736682|735682|736682|735682|736566.8|735566.8|29
1639480340000|2021-12-14 11:12:20|736684.8|735684.8|736670.2|735670.2|736705.2|735705.2|736670.2|735670.2|38
1639480350000|2021-12-14 11:12:30|736660.3|735660.3|736665|735665|736675.8|735675.8|736620.1|735620.1|32
1639480360000|2021-12-14 11:12:40|736665.1|735665.1|736682.3|735682.3|736688.9|735688.9|736665.1|735665.1|27
1639480370000|2021-12-14 11:12:50|736680.2|735680.2|736681.6|735681.6|736685.2|735685.2|736670|735670|29
1639480380000|2021-12-14 11:13:00|736675.2|735675.2|736680.7|735680.7|736686.4|735686.4|736672.1|735672.1|23
1639480390000|2021-12-14 11:13:10|736684.3|735684.3|736692.3|735692.3|736696.4|735696.4|736679.1|735679.1|21
1639480400000|2021-12-14 11:13:20|736691.9|735691.9|736703.2|735703.2|736709|735709|736691.9|735691.9|22
1639480410000|2021-12-14 11:13:30|736703.7|735703.7|736703.8|735703.8|736719|735719|736695.7|735695.7|25
1639480420000|2021-12-14 11:13:40|736702.6|735702.6|736701.5|735701.5|736710|735710|736700.5|735700.5|22
1639480430000|2021-12-14 11:13:50|736703.6|735703.6|736707.2|735707.2|736715.6|735715.6|736701.1|735701.1|19
1639480440000|2021-12-14 11:14:00|736707|735707|736735|735735|736750.2|735750.2|736703.5|735703.5|26
1639480450000|2021-12-14 11:14:10|736740|735740|736731.5|735731.5|736740|735740|736728.3|735728.3|22
1639480460000|2021-12-14 11:14:20|736730.4|735730.4|736735|735735|736736.5|735736.5|736730.4|735730.4|18
1639480470000|2021-12-14 11:14:30|736736.2|735736.2|736707|735707|736743.3|735743.3|736695.4|735695.4|23
1639480480000|2021-12-14 11:14:40|736706.5|735706.5|736563.4|735563.4|736706.5|735706.5|736540.3|735540.3|32
1639480490000|2021-12-14 11:14:50|736562.5|735562.5|736555.5|735555.5|736564.6|735564.6|736548.5|735548.5|20
1639480500000|2021-12-14 11:15:00|736556.6|735556.6|736564.1|735564.1|736613.9|735613.9|736555.4|735555.4|37
1639480510000|2021-12-14 11:15:10|736562.4|735562.4|736544.6|735544.6|736589.3|735589.3|736541.7|735541.7|26
1639480520000|2021-12-14 11:15:20|736545.6|735545.6|736537.3|735537.3|736545.6|735545.6|736537.3|735537.3|12
1639480530000|2021-12-14 11:15:30|736538.3|735538.3|736551.3|735551.3|736585.5|735585.5|736537.3|735537.3|16
1639480540000|2021-12-14 11:15:40|736554.7|735554.7|736553.4|735553.4|736572|735572|736545.2|735545.2|19
1639480550000|2021-12-14 11:15:50|736553.1|735553.1|736541.7|735541.7|736554.9|735554.9|736534.8|735534.8|16
1639480560000|2021-12-14 11:16:00|736538.9|735538.9|736550.6|735550.6|736603.5|735603.5|736538.9|735538.9|27
1639480570000|2021-12-14 11:16:10|736563.7|735563.7|736513.2|735513.2|736572.5|735572.5|736483.7|735483.7|24
1639480580000|2021-12-14 11:16:20|736523.5|735523.5|736517.9|735517.9|736545.8|735545.8|736502.6|735502.6|24
1639480590000|2021-12-14 11:16:30|736502.6|735502.6|736512.8|735512.8|736520.5|735520.5|736490|735490|24
1639480600000|2021-12-14 11:16:40|736517|735517|736482.4|735482.4|736517|735517|736478.4|735478.4|21
1639480610000|2021-12-14 11:16:50|736490.9|735490.9|736448.7|735448.7|736490.9|735490.9|736403.1|735403.1|30
1639480620000|2021-12-14 11:17:00|736447.9|735447.9|736458.2|735458.2|736458.2|735458.2|736409.6|735409.6|25
1639480630000|2021-12-14 11:17:10|736455|735455|736468.8|735468.8|736490|735490|736436.6|735436.6|21
1639480640000|2021-12-14 11:17:20|736462.3|735462.3|736456.5|735456.5|736462.3|735462.3|736447.1|735447.1|17
1639480650000|2021-12-14 11:17:30|736444.8|735444.8|736477.5|735477.5|736490.9|735490.9|736430.4|735430.4|26
1639480660000|2021-12-14 11:17:40|736481.2|735481.2|736507.7|735507.7|736512.8|735512.8|736480.5|735480.5|31
1639480670000|2021-12-14 11:17:50|736508.3|735508.3|736532.8|735532.8|736535.4|735535.4|736503.7|735503.7|15
1639480680000|2021-12-14 11:18:00|736529.6|735529.6|736529.9|735529.9|736624.3|735624.3|736518.4|735518.4|32
1639480690000|2021-12-14 11:18:10|736543.6|735543.6|736530.5|735530.5|736599.6|735599.6|736527.7|735527.7|25
1639480700000|2021-12-14 11:18:20|736549.4|735549.4|736494.9|735494.9|736565.3|735565.3|736494.9|735494.9|25
1639480710000|2021-12-14 11:18:30|736508.9|735508.9|736446.9|735446.9|736508.9|735508.9|736430.3|735430.3|30
1639480720000|2021-12-14 11:18:40|736444.5|735444.5|736444.6|735444.6|736457.7|735457.7|736427|735427|21
1639480730000|2021-12-14 11:18:50|736452.1|735452.1|736447.6|735447.6|736460.4|735460.4|736436.5|735436.5|16
1639480740000|2021-12-14 11:19:00|736453.9|735453.9|736488.9|735488.9|736491.2|735491.2|736441.3|735441.3|27
1639480750000|2021-12-14 11:19:10|736492.4|735492.4|736489.9|735489.9|736494.5|735494.5|736486.8|735486.8|18
1639480760000|2021-12-14 11:19:20|736488.4|735488.4|736488.4|735488.4|736493.6|735493.6|736487.1|735487.1|11
1639480770000|2021-12-14 11:19:30|736487.4|735487.4|736487.3|735487.3|736490.4|735490.4|736486.2|735486.2|18
1639480780000|2021-12-14 11:19:40|736490.4|735490.4|736492.2|735492.2|736496.3|735496.3|736487.9|735487.9|12
1639480790000|2021-12-14 11:19:50|736493.7|735493.7|736491.9|735491.9|736495.9|735495.9|736483|735483|18
1639480800000|2021-12-14 11:20:00|736496.4|735496.4|736492.5|735492.5|736508.5|735508.5|736492|735492|25
1639480810000|2021-12-14 11:20:10|736493.1|735493.1|736490|735490|736493.1|735493.1|736487.2|735487.2|21
1639480820000|2021-12-14 11:20:20|736485|735485|736486.5|735486.5|736487.7|735487.7|736479.2|735479.2|25
1639480830000|2021-12-14 11:20:30|736485.9|735485.9|736525.6|735525.6|736534.1|735534.1|736484.6|735484.6|24
1639480840000|2021-12-14 11:20:40|736521.9|735521.9|736538.4|735538.4|736538.4|735538.4|736521.9|735521.9|24
1639480850000|2021-12-14 11:20:50|736538.5|735538.5|736573.5|735573.5|736589.1|735589.1|736533.5|735533.5|28
1639480860000|2021-12-14 11:21:00|736574.1|735574.1|736530.4|735530.4|736576.6|735576.6|736508.9|735508.9|29
1639480870000|2021-12-14 11:21:10|736525.4|735525.4|736461.2|735461.2|736525.4|735525.4|736458.1|735458.1|26
1639480880000|2021-12-14 11:21:20|736466|735466|736427.6|735427.6|736466|735466|736418.6|735418.6|23
1639480890000|2021-12-14 11:21:30|736425.1|735425.1|736336.9|735336.9|736425.1|735425.1|736336|735336|28
1639480900000|2021-12-14 11:21:40|736337|735337|736344.9|735344.9|736344.9|735344.9|736337|735337|20
1639480910000|2021-12-14 11:21:50|736343.7|735343.7|736344.8|735344.8|736346.3|735346.3|736342.7|735342.7|14
1639480920000|2021-12-14 11:22:00|736343|735343|736339.4|735339.4|736345.8|735345.8|736330.9|735330.9|24
1639480930000|2021-12-14 11:22:10|736339.6|735339.6|736328.9|735328.9|736339.6|735339.6|736324.5|735324.5|14
1639480940000|2021-12-14 11:22:20|736329.5|735329.5|736346.4|735346.4|736355.6|735355.6|736328.2|735328.2|21
1639480950000|2021-12-14 11:22:30|736338.9|735338.9|736314.6|735314.6|736343|735343|736312.7|735312.7|17
1639480960000|2021-12-14 11:22:40|736315.6|735315.6|736274|735274|736321.9|735321.9|736264.2|735264.2|24
1639480970000|2021-12-14 11:22:50|736273.7|735273.7|736313|735313|736315|735315|736258.5|735258.5|29
1639480980000|2021-12-14 11:23:00|736303.6|735303.6|736304.2|735304.2|736321.6|735321.6|736300.6|735300.6|23
1639480990000|2021-12-14 11:23:10|736307.5|735307.5|736291|735291|736307.5|735307.5|736285|735285|25
1639481000000|2021-12-14 11:23:20|736285.4|735285.4|736259.3|735259.3|736285.9|735285.9|736253.8|735253.8|18
1639481010000|2021-12-14 11:23:30|736261.9|735261.9|736297.6|735297.6|736304.3|735304.3|736235.8|735235.8|27
1639481020000|2021-12-14 11:23:40|736289.4|735289.4|736242.8|735242.8|736305.7|735305.7|736232.8|735232.8|30
1639481030000|2021-12-14 11:23:50|736237.7|735237.7|736260.6|735260.6|736268.3|735268.3|736237.7|735237.7|24
1639481040000|2021-12-14 11:24:00|736262|735262|736238.6|735238.6|736264|735264|736236.1|735236.1|19
1639481050000|2021-12-14 11:24:10|736244.9|735244.9|736246|735246|736255.9|735255.9|736238.5|735238.5|21
1639481060000|2021-12-14 11:24:20|736244.2|735244.2|736250.9|735250.9|736260.9|735260.9|736242.1|735242.1|23
1639481070000|2021-12-14 11:24:30|736260.4|735260.4|736227.9|735227.9|736260.4|735260.4|736226.7|735226.7|24
1639481080000|2021-12-14 11:24:40|736241.5|735241.5|736056.6|735056.6|736246.6|735246.6|736041.7|735041.7|26
1639481090000|2021-12-14 11:24:50|736043.8|735043.8|736053.5|735053.5|736069|735069|736029.5|735029.5|28
1639481100000|2021-12-14 11:25:00|736050.9|735050.9|736067|735067|736077.8|735077.8|736050|735050|26
1639481110000|2021-12-14 11:25:10|736073.7|735073.7|736036.5|735036.5|736073.7|735073.7|736030.9|735030.9|21
1639481120000|2021-12-14 11:25:20|736033.5|735033.5|736024.8|735024.8|736041.3|735041.3|736023.2|735023.2|25
1639481130000|2021-12-14 11:25:30|736025.7|735025.7|736046.1|735046.1|736055.4|735055.4|736024.1|735024.1|25
1639481140000|2021-12-14 11:25:40|736046.9|735046.9|736036.1|735036.1|736047|735047|736035.2|735035.2|18
1639481150000|2021-12-14 11:25:50|736037.6|735037.6|736025.9|735025.9|736039.3|735039.3|736024.8|735024.8|17
1639481160000|2021-12-14 11:26:00|736030.9|735030.9|735999.4|734999.4|736030.9|735030.9|735966.5|734966.5|35
1639481170000|2021-12-14 11:26:10|736003.5|735003.5|735908.8|734908.8|736004.5|735004.5|735901.4|734901.4|27
1639481180000|2021-12-14 11:26:20|735909.1|734909.1|735893.7|734893.7|735912.8|734912.8|735887.8|734887.8|25
1639481190000|2021-12-14 11:26:30|735897.1|734897.1|736006.9|735006.9|736020.5|735020.5|735897.1|734897.1|29
1639481200000|2021-12-14 11:26:40|736005.1|735005.1|736110.7|735110.7|736139.8|735139.8|735986|734986|30
1639481210000|2021-12-14 11:26:50|736103.7|735103.7|736209.5|735209.5|736221.2|735221.2|736102|735102|28
1639481220000|2021-12-14 11:27:00|736210.6|735210.6|736175.6|735175.6|736210.6|735210.6|736159.3|735159.3|30
1639481230000|2021-12-14 11:27:10|736177.6|735177.6|736200.4|735200.4|736202.1|735202.1|736177.6|735177.6|22
1639481240000|2021-12-14 11:27:20|736203.6|735203.6|736273|735273|736278|735278|736200.7|735200.7|27
1639481250000|2021-12-14 11:27:30|736275.2|735275.2|736179.4|735179.4|736275.5|735275.5|736175.6|735175.6|30
1639481260000|2021-12-14 11:27:40|736180|735180|736162|735162|736180.5|735180.5|736162|735162|20
1639481270000|2021-12-14 11:27:50|736161.2|735161.2|736099.3|735099.3|736166.4|735166.4|736096.4|735096.4|29
1639481280000|2021-12-14 11:28:00|736102.3|735102.3|736099.4|735099.4|736125.3|735125.3|736088.5|735088.5|24
1639481290000|2021-12-14 11:28:10|736113.9|735113.9|736081.9|735081.9|736113.9|735113.9|736079.9|735079.9|28
1639481300000|2021-12-14 11:28:20|736082.3|735082.3|736075.4|735075.4|736097.5|735097.5|736070.4|735070.4|27
1639481310000|2021-12-14 11:28:30|736075.6|735075.6|736060.1|735060.1|736076.2|735076.2|736056.6|735056.6|28
1639481320000|2021-12-14 11:28:40|736056.4|735056.4|736058.6|735058.6|736070.1|735070.1|736048.5|735048.5|31
1639481330000|2021-12-14 11:28:50|736056.4|735056.4|736065.8|735065.8|736087.2|735087.2|736052|735052|32
1639481340000|2021-12-14 11:29:00|736063|735063|736073|735073|736078.5|735078.5|736053.8|735053.8|17
1639481350000|2021-12-14 11:29:10|736073.7|735073.7|736075.1|735075.1|736075.1|735075.1|736047.6|735047.6|31
1639481360000|2021-12-14 11:29:20|736071.9|735071.9|736080.4|735080.4|736089.8|735089.8|736071.2|735071.2|23
1639481370000|2021-12-14 11:29:30|736085.6|735085.6|736147.8|735147.8|736150.2|735150.2|736073|735073|28
1639481380000|2021-12-14 11:29:40|736142.5|735142.5|736096.3|735096.3|736160.3|735160.3|736083.8|735083.8|25
1639481390000|2021-12-14 11:29:50|736085.5|735085.5|736132.7|735132.7|736141.8|735141.8|736085.5|735085.5|26
1639481400000|2021-12-14 11:30:00|736131.7|735131.7|736157.4|735157.4|736158.8|735158.8|736118.2|735118.2|23
1639481410000|2021-12-14 11:30:10|736143.9|735143.9|736139.3|735139.3|736159.7|735159.7|736139.3|735139.3|26
1639481420000|2021-12-14 11:30:20|736139.5|735139.5|736140.4|735140.4|736144.3|735144.3|736138.9|735138.9|25
1639481430000|2021-12-14 11:30:30|736141.3|735141.3|736136.2|735136.2|736142.9|735142.9|736134.9|735134.9|29
1639481440000|2021-12-14 11:30:40|736136.1|735136.1|736082.1|735082.1|736136.1|735136.1|736067.5|735067.5|26
1639481450000|2021-12-14 11:30:50|736090.4|735090.4|736077.2|735077.2|736092|735092|736053.3|735053.3|27
1639481460000|2021-12-14 11:31:00|736074.8|735074.8|736075.4|735075.4|736115.4|735115.4|736062.8|735062.8|26
1639481470000|2021-12-14 11:31:10|736074.8|735074.8|736089.3|735089.3|736128.5|735128.5|736074.8|735074.8|32
1639481480000|2021-12-14 11:31:20|736088.6|735088.6|736108.8|735108.8|736114.1|735114.1|736083.3|735083.3|28
1639481490000|2021-12-14 11:31:30|736112|735112|736117.2|735117.2|736126.8|735126.8|736110.8|735110.8|28
1639481500000|2021-12-14 11:31:40|736122.5|735122.5|736131.3|735131.3|736166.5|735166.5|736122.5|735122.5|34
1639481510000|2021-12-14 11:31:50|736127.2|735127.2|736180.9|735180.9|736183.7|735183.7|736127.2|735127.2|34
1639481520000|2021-12-14 11:32:00|736180.6|735180.6|736159.5|735159.5|736195.2|735195.2|736139|735139|28
1639481530000|2021-12-14 11:32:10|736159.8|735159.8|736173.4|735173.4|736174.5|735174.5|736154.7|735154.7|21
1639481540000|2021-12-14 11:32:20|736172.9|735172.9|736156.3|735156.3|736172.9|735172.9|736150.5|735150.5|20
1639481550000|2021-12-14 11:32:30|736153.6|735153.6|736155|735155|736163.7|735163.7|736150.5|735150.5|25
1639481560000|2021-12-14 11:32:40|736155.8|735155.8|736156.8|735156.8|736185.3|735185.3|736147.3|735147.3|29
1639481570000|2021-12-14 11:32:50|736154.6|735154.6|736117.4|735117.4|736157.8|735157.8|736117.2|735117.2|23
1639481580000|2021-12-14 11:33:00|736117.7|735117.7|736131.9|735131.9|736133.3|735133.3|736111.3|735111.3|26
1639481590000|2021-12-14 11:33:10|736146|735146|736146.2|735146.2|736147.3|735147.3|736140|735140|22
1639481600000|2021-12-14 11:33:20|736145.9|735145.9|736174.2|735174.2|736175.6|735175.6|736145.9|735145.9|22
1639481610000|2021-12-14 11:33:30|736174|735174|736186.6|735186.6|736186.6|735186.6|736169.3|735169.3|23
1639481620000|2021-12-14 11:33:40|736184.1|735184.1|736189|735189|736205.4|735205.4|736180.3|735180.3|25
1639481630000|2021-12-14 11:33:50|736189.1|735189.1|736180.7|735180.7|736204.5|735204.5|736176.8|735176.8|25
1639481640000|2021-12-14 11:34:00|736178.7|735178.7|736137.3|735137.3|736181.9|735181.9|736137.3|735137.3|29
1639481650000|2021-12-14 11:34:10|736137.5|735137.5|736091.6|735091.6|736138.3|735138.3|736090|735090|22
1639481660000|2021-12-14 11:34:20|736091.8|735091.8|736158.1|735158.1|736159.9|735159.9|736087.3|735087.3|35
1639481670000|2021-12-14 11:34:30|736151|735151|736134.3|735134.3|736153.8|735153.8|736126.6|735126.6|27
1639481680000|2021-12-14 11:34:40|736133.6|735133.6|736222.4|735222.4|736222.4|735222.4|736133.6|735133.6|24
1639481690000|2021-12-14 11:34:50|736223.7|735223.7|736194.6|735194.6|736223.7|735223.7|736186.5|735186.5|24
1639481700000|2021-12-14 11:35:00|736196.8|735196.8|736194.1|735194.1|736203.3|735203.3|736191.4|735191.4|23
1639481710000|2021-12-14 11:35:10|736191.2|735191.2|736173.3|735173.3|736203.5|735203.5|736168.8|735168.8|30
1639481720000|2021-12-14 11:35:20|736171.9|735171.9|736151.9|735151.9|736171.9|735171.9|736151|735151|15
1639481730000|2021-12-14 11:35:30|736151.2|735151.2|736175|735175|736179.8|735179.8|736147.8|735147.8|27
1639481740000|2021-12-14 11:35:40|736174.7|735174.7|736168.6|735168.6|736174.7|735174.7|736164.6|735164.6|17
1639481750000|2021-12-14 11:35:50|736168.7|735168.7|736170.3|735170.3|736180.5|735180.5|736167|735167|19
1639481760000|2021-12-14 11:36:00|736171.6|735171.6|736183.8|735183.8|736183.8|735183.8|736159.7|735159.7|24
1639481770000|2021-12-14 11:36:10|736183|735183|736123.1|735123.1|736186.1|735186.1|736112|735112|28
1639481780000|2021-12-14 11:36:20|736120.7|735120.7|736184.7|735184.7|736186.1|735186.1|736114.2|735114.2|29
1639481790000|2021-12-14 11:36:30|736184.8|735184.8|736275.1|735275.1|736275.1|735275.1|736181.4|735181.4|25
1639481800000|2021-12-14 11:36:40|736273.1|735273.1|736269.2|735269.2|736290.1|735290.1|736262.5|735262.5|22
1639481810000|2021-12-14 11:36:50|736275.9|735275.9|736266|735266|736276.8|735276.8|736266|735266|15
1639481820000|2021-12-14 11:37:00|736266.8|735266.8|736245.4|735245.4|736277.6|735277.6|736245.4|735245.4|23
1639481830000|2021-12-14 11:37:10|736246.2|735246.2|736250.7|735250.7|736263.1|735263.1|736243.1|735243.1|27
1639481840000|2021-12-14 11:37:20|736251|735251|736319.3|735319.3|736319.3|735319.3|736251|735251|19
1639481850000|2021-12-14 11:37:30|736319.9|735319.9|736313.1|735313.1|736324.3|735324.3|736310|735310|20
1639481860000|2021-12-14 11:37:40|736315.4|735315.4|736224.4|735224.4|736315.4|735315.4|736224.2|735224.2|25
1639481870000|2021-12-14 11:37:50|736227.6|735227.6|736243.5|735243.5|736245.1|735245.1|736226.8|735226.8|17
1639481880000|2021-12-14 11:38:00|736247.4|735247.4|736261.4|735261.4|736276|735276|736244|735244|27
1639481890000|2021-12-14 11:38:10|736260|735260|736289.2|735289.2|736289.5|735289.5|736260|735260|25
1639481900000|2021-12-14 11:38:20|736280.6|735280.6|736304.1|735304.1|736311.1|735311.1|736280.6|735280.6|29
1639481910000|2021-12-14 11:38:30|736303|735303|736270.1|735270.1|736303|735303|736270.1|735270.1|19
1639481920000|2021-12-14 11:38:40|736271.6|735271.6|736275.8|735275.8|736288.3|735288.3|736270.2|735270.2|17
1639481930000|2021-12-14 11:38:50|736272.3|735272.3|736116.3|735116.3|736705.7|735279.5|736116.3|734634.8|27
1639481940000|2021-12-14 11:39:00|736141.8|735141.8|736155.6|735155.6|736685.3|735179.3|736141.8|734655.7|27
1639481950000|2021-12-14 11:39:10|736160.1|735160.1|736156.6|735156.6|736669.5|735170.2|736149.9|734645.5|25
1639481960000|2021-12-14 11:39:20|736156.8|735156.8|736163.3|735163.3|736181.6|735181.6|736156.2|735156.2|21
1639481970000|2021-12-14 11:39:30|736164.6|735164.6|736658.5|734658.5|736689.1|735200.6|736164.6|734658.5|29
1639481980000|2021-12-14 11:39:40|736675.4|734675.4|736181|735181|736685.6|735184.9|736176|734671.3|13
1639481990000|2021-12-14 11:39:50|736178.8|735178.8|736178.6|735178.6|736181.5|735181.5|736176.4|735176.4|14
1639482000000|2021-12-14 11:40:00|736178.4|735178.4|736216.1|735216.1|736682|735217.6|736178.4|734658.1|28
1639482010000|2021-12-14 11:40:10|736700|734700|736713.2|734713.2|736716.6|735245.5|736208.6|734700|25
1639482020000|2021-12-14 11:40:20|736711.1|734711.1|736214.4|735214.4|736711.1|735217.4|736208.6|734704.3|16
1639482030000|2021-12-14 11:40:30|736213.2|735213.2|736236.8|735236.8|736734.7|735248.5|736209.5|734719|27
1639482040000|2021-12-14 11:40:40|736713|734713|736247.4|735247.4|736729.2|735252.9|736238.4|734713|22
1639482050000|2021-12-14 11:40:50|736242.7|735242.7|736236.7|735236.7|736248.6|735248.6|736230.1|735230.1|26
1639482060000|2021-12-14 11:41:00|736235.6|735235.6|736176.4|735176.4|736235.6|735235.6|736168|735168|24
1639482070000|2021-12-14 11:41:10|736176.7|735176.7|736163.7|735163.7|736678.4|735186.3|736163.3|734678.4|25
1639482080000|2021-12-14 11:41:20|736167|735167|736117.6|735117.6|736169.8|735169.8|736117.6|735117.6|26
1639482090000|2021-12-14 11:41:30|736124.4|735124.4|736115.6|735115.6|736620.7|735129.6|736113.5|734620.7|22
1639482100000|2021-12-14 11:41:40|736124.7|735124.7|736108.8|735108.8|736124.7|735124.7|736090.3|735090.3|23
1639482110000|2021-12-14 11:41:50|736112|735112|736113.8|735113.8|736114.5|735114.5|736102.2|735102.2|24
1639482120000|2021-12-14 11:42:00|736106.7|735106.7|736149.8|735149.8|736611.2|735153.1|736097.7|734607.5|25
1639482130000|2021-12-14 11:42:10|736164.5|735164.5|736193.5|735193.5|736694.8|735228.8|736164.5|734675.4|34
1639482140000|2021-12-14 11:42:20|736196.8|735196.8|736219.8|735219.8|736722.1|735238.7|736196.8|734705.6|30
1639482150000|2021-12-14 11:42:30|736229.2|735229.2|736199.9|735199.9|736239.5|735239.5|736199.9|735199.9|24
1639482160000|2021-12-14 11:42:40|736199|735199|736190|735190|736723|735227.6|736184.7|734700|27
1639482170000|2021-12-14 11:42:50|736188.5|735188.5|736626.9|734626.9|736658.3|735196.5|736146.1|734626.9|25
1639482180000|2021-12-14 11:43:00|736625.3|734625.3|736135.1|735135.1|736634.9|735156.6|736129.5|734603|25
1639482190000|2021-12-14 11:43:10|736133.2|735133.2|736149.9|735149.9|736644.9|735161.8|736120.3|734644.9|22
1639482200000|2021-12-14 11:43:20|736150|735150|736183.5|735183.5|736606.5|735183.5|736120.1|734601.3|24
1639482210000|2021-12-14 11:43:30|736202.7|735202.7|736282.4|735282.4|736767.5|735283.6|736192.4|734725.5|31
1639482220000|2021-12-14 11:43:40|736749.3|734749.3|736252.3|735252.3|736753.3|735284.7|736247.1|734747.3|28
1639482230000|2021-12-14 11:43:50|736257.5|735257.5|736245.6|735245.6|736268|735268|736243.6|735243.6|27
1639482240000|2021-12-14 11:44:00|736247.7|735247.7|736156.7|735156.7|736703.4|735253.3|736156.7|734664.2|27
1639482250000|2021-12-14 11:44:10|736658|734658|736654.4|734654.4|736658|735171.7|736149.3|734632.2|22
1639482260000|2021-12-14 11:44:20|736661.8|734661.8|736156.7|735156.7|736663.2|735156.7|736151|734650.5|18
1639482270000|2021-12-14 11:44:30|736150.1|735150.1|736614.9|734614.9|736614.9|735154.8|736113.7|734612.5|25
1639482280000|2021-12-14 11:44:40|736620.2|734620.2|736159.7|735159.7|736620.2|735181.9|736118|734620.2|25
1639482290000|2021-12-14 11:44:50|736643.5|734643.5|736163.2|735163.2|736643.5|735191.4|736150.7|734643.5|22
1639482300000|2021-12-14 11:45:00|736159.7|735159.7|736156.6|735156.6|736190.7|735190.7|736154.1|735154.1|23
1639482310000|2021-12-14 11:45:10|736161.4|735161.4|736194.7|735194.7|736669.7|735206.9|736117|734601.8|36
1639482320000|2021-12-14 11:45:20|736191.9|735191.9|736075.8|735075.8|736702.1|735207.6|736057.2|734688.2|37
1639482330000|2021-12-14 11:45:30|736075.9|735075.9|736055.1|735055.1|736075.9|735075.9|736055.1|735055.1|31
1639482340000|2021-12-14 11:45:40|736054.8|735054.8|736075.5|735075.5|736081.7|735081.7|736037.2|735037.2|33
1639482350000|2021-12-14 11:45:50|736077.2|735077.2|736067.9|735067.9|736594.3|735096.3|736067.9|734557|29
1639482360000|2021-12-14 11:46:00|736054.4|735054.4|736025.7|735025.7|736540.4|735054.4|736025.7|734523.5|26
1639482370000|2021-12-14 11:46:10|736025.8|735025.8|735929.1|734929.1|736030|735030|735888.8|734888.8|31
1639482380000|2021-12-14 11:46:20|735929.2|734929.2|735968.7|734968.7|735968.7|734968.7|735927.8|734927.8|23
1639482390000|2021-12-14 11:46:30|735950.3|734950.3|736036.8|735036.8|736036.8|735036.8|735950.3|734950.3|32
1639482400000|2021-12-14 11:46:40|736030.4|735030.4|736026.3|735026.3|736036.4|735036.4|736021.3|735021.3|33
1639482410000|2021-12-14 11:46:50|736027.8|735027.8|736006.5|735006.5|736502.1|735038.8|735995.7|734502.1|30
1639482420000|2021-12-14 11:47:00|736003.4|735003.4|735971.2|734971.2|736008.5|735008.5|735968.5|734968.5|35
1639482430000|2021-12-14 11:47:10|735969.3|734969.3|736030.8|735030.8|736035.1|735035.1|735966.7|734966.7|30
1639482440000|2021-12-14 11:47:20|736030.2|735030.2|736055.2|735055.2|736105|735105|736030.2|735030.2|31
1639482450000|2021-12-14 11:47:30|736065.6|735065.6|736078.9|735078.9|736078.9|735078.9|736053.6|735053.6|18
1639482460000|2021-12-14 11:47:40|736074.5|735074.5|736086.6|735086.6|736612|735123.6|736071.9|734597.3|32
1639482470000|2021-12-14 11:47:50|736088.3|735088.3|736069.8|735069.8|736090.3|735090.3|736069.7|735069.7|28
1639482480000|2021-12-14 11:48:00|736080|735080|736561.6|734561.6|736561.6|735080|736054.3|734558.3|25
1639482490000|2021-12-14 11:48:10|736564.8|734564.8|735985.4|734985.4|736564.8|735009.8|735971.3|734544.5|23
1639482500000|2021-12-14 11:48:20|735989.1|734989.1|735952.9|734952.9|735989.1|734989.1|735938.2|734938.2|24
1639482510000|2021-12-14 11:48:30|735950.8|734950.8|735969.7|734969.7|735975|734975|735947.2|734947.2|19
1639482520000|2021-12-14 11:48:40|735970.8|734970.8|735959.2|734959.2|735976|734976|735959.2|734959.2|19
1639482530000|2021-12-14 11:48:50|735965.9|734965.9|735924.9|734924.9|735988.1|734988.1|735924.5|734924.5|25
1639482540000|2021-12-14 11:49:00|735938.9|734938.9|735927.1|734927.1|735938.9|734938.9|735919.2|734919.2|32
1639482550000|2021-12-14 11:49:10|735927.8|734927.8|735958.8|734958.8|735971.1|734971.1|735927.8|734927.8|40
1639482560000|2021-12-14 11:49:20|735953.5|734953.5|735959.8|734959.8|735970.7|734970.7|735953.5|734953.5|25
1639482570000|2021-12-14 11:49:30|735940.1|734940.1|735984.2|734984.2|736464.5|734987.7|735940.1|734442.2|34
1639482580000|2021-12-14 11:49:40|735976.3|734976.3|735971.3|734971.3|735993.5|734993.5|735971.3|734971.3|24
1639482590000|2021-12-14 11:49:50|735972.3|734972.3|735956.5|734956.5|735972.3|734972.3|735951.6|734951.6|21
1639482600000|2021-12-14 11:50:00|735954.5|734954.5|735977|734977|736011.7|735011.7|735954.5|734954.5|36
1639482610000|2021-12-14 11:50:10|735977.5|734977.5|735975.6|734975.6|735987.2|734987.2|735973.7|734973.7|32
1639482620000|2021-12-14 11:50:20|735969|734969|735974.1|734974.1|736470.7|734983.8|735962.4|734452.7|26
1639482630000|2021-12-14 11:50:30|735963.7|734963.7|735988.8|734988.8|736000.6|735000.6|735963.7|734963.7|27
1639482640000|2021-12-14 11:50:40|735971.7|734971.7|735957.8|734957.8|735979.1|734979.1|735949.8|734949.8|27
1639482650000|2021-12-14 11:50:50|735958.9|734958.9|735944.5|734944.5|735958.9|734958.9|735944.5|734944.5|14
1639482660000|2021-12-14 11:51:00|735949|734949|735957.6|734957.6|735959.4|734959.4|735944.5|734944.5|14
1639482670000|2021-12-14 11:51:10|735961|734961|735939.8|734939.8|735968.9|734968.9|735933.9|734933.9|24
1639482680000|2021-12-14 11:51:20|735948.9|734948.9|735969.5|734969.5|735982.6|734982.6|735944.1|734944.1|20
1639482690000|2021-12-14 11:51:30|735974.2|734974.2|735930.5|734930.5|735979.8|734979.8|735928.5|734928.5|22
1639482700000|2021-12-14 11:51:40|735930.7|734930.7|735903.7|734903.7|735935.5|734935.5|735903.7|734903.7|25
1639482710000|2021-12-14 11:51:50|735904|734904|735922|734922|735922|734922|735901|734901|23
1639482720000|2021-12-14 11:52:00|735922.9|734922.9|735938|734938|735938|734938|735916.6|734916.6|24
1639482730000|2021-12-14 11:52:10|735934.8|734934.8|735932|734932|735934.8|734934.8|735925.6|734925.6|19
1639482740000|2021-12-14 11:52:20|735931.3|734931.3|735930.4|734930.4|735933|734933|735925|734925|15
1639482750000|2021-12-14 11:52:30|735935.7|734935.7|735946.5|734946.5|735956.6|734956.6|735929.5|734929.5|25
1639482760000|2021-12-14 11:52:40|735947.4|734947.4|735970|734970|735970|734970|735944.4|734944.4|22
1639482770000|2021-12-14 11:52:50|735967.9|734967.9|735983.7|734983.7|736011.5|735011.5|735966.8|734966.8|23
1639482780000|2021-12-14 11:53:00|735983.3|734983.3|735960.4|734960.4|735988|734988|735945.5|734945.5|20
1639482790000|2021-12-14 11:53:10|735960.5|734960.5|735967.6|734967.6|735983.5|734983.5|735959.1|734959.1|19
1639482800000|2021-12-14 11:53:20|735973.4|734973.4|735962.6|734962.6|735977.1|734977.1|735962.3|734962.3|11
1639482810000|2021-12-14 11:53:30|735962.7|734962.7|735932.1|734932.1|735964.1|734964.1|735932.1|734932.1|17
1639482820000|2021-12-14 11:53:40|735929.7|734929.7|735910.9|734910.9|735929.7|734929.7|735910.3|734910.3|24
1639482830000|2021-12-14 11:53:50|735911.6|734911.6|735917.2|734917.2|735917.2|734917.2|735906.9|734906.9|21
1639482840000|2021-12-14 11:54:00|735915.5|734915.5|735961.3|734961.3|735964.4|734964.4|735913.3|734913.3|26
1639482850000|2021-12-14 11:54:10|735962.8|734962.8|735952.8|734952.8|735962.8|734962.8|735924.2|734924.2|23
1639482860000|2021-12-14 11:54:20|735953.4|734953.4|735958.3|734958.3|735958.7|734958.7|735951.5|734951.5|18
1639482870000|2021-12-14 11:54:30|735958.5|734958.5|735980.9|734980.9|735982.8|734982.8|735956.1|734956.1|27
1639482880000|2021-12-14 11:54:40|735980.8|734980.8|735944.4|734944.4|735996|734996|735944.4|734944.4|28
1639482890000|2021-12-14 11:54:50|735941.6|734941.6|735989.5|734989.5|736001.1|735001.1|735939.3|734939.3|27
1639482900000|2021-12-14 11:55:00|735994.9|734994.9|735968.8|734968.8|735994.9|734994.9|735962|734962|26
1639482910000|2021-12-14 11:55:10|735969.6|734969.6|735951.4|734951.4|735976.7|734976.7|735950|734950|21
1639482920000|2021-12-14 11:55:20|735942.7|734942.7|735938|734938|735961.5|734961.5|735929.2|734929.2|22
1639482930000|2021-12-14 11:55:30|735940.8|734940.8|735932.7|734932.7|735941.9|734941.9|735924.8|734924.8|24
1639482940000|2021-12-14 11:55:40|735933|734933|735919.3|734919.3|735933.8|734933.8|735919.3|734919.3|21
1639482950000|2021-12-14 11:55:50|735920.6|734920.6|735928.1|734928.1|735929.2|734929.2|735919.5|734919.5|21
1639482960000|2021-12-14 11:56:00|735937.2|734937.2|735918.4|734918.4|735951|734951|735917.3|734917.3|28
1639482970000|2021-12-14 11:56:10|735918.3|734918.3|735913.4|734913.4|735918.3|734918.3|735905.2|734905.2|21
1639482980000|2021-12-14 11:56:20|735912.5|734912.5|735980.1|734980.1|735986.4|734986.4|735912.5|734912.5|32
1639482990000|2021-12-14 11:56:30|735968.4|734968.4|735953.9|734953.9|735968.4|734968.4|735949.3|734949.3|24
1639483000000|2021-12-14 11:56:40|735954.1|734954.1|735934.8|734934.8|735963.5|734963.5|735920.5|734920.5|27
1639483010000|2021-12-14 11:56:50|735927.8|734927.8|735929.1|734929.1|735933.8|734933.8|735907.2|734907.2|27
1639483020000|2021-12-14 11:57:00|735931.4|734931.4|735933.6|734933.6|735936.5|734936.5|735924.1|734924.1|23
1639483030000|2021-12-14 11:57:10|735934.3|734934.3|735933.4|734933.4|735938.5|734938.5|735932.8|734932.8|14
1639483040000|2021-12-14 11:57:20|735934.7|734934.7|735920.2|734920.2|735942.4|734942.4|735920.2|734920.2|24
1639483050000|2021-12-14 11:57:30|735927.3|734927.3|735926.5|734926.5|735927.3|734927.3|735916.1|734916.1|17
1639483060000|2021-12-14 11:57:40|735930.2|734930.2|735930.9|734930.9|735942.2|734942.2|735922.9|734922.9|25
1639483070000|2021-12-14 11:57:50|735935.3|734935.3|735965.6|734965.6|735972.5|734972.5|735931.6|734931.6|14
1639483080000|2021-12-14 11:58:00|735965.3|734965.3|735959.9|734959.9|735978.5|734978.5|735931.6|734931.6|36
1639483090000|2021-12-14 11:58:10|735964|734964|736002.6|735002.6|736002.6|735002.6|735941.2|734941.2|28
1639483100000|2021-12-14 11:58:20|735993.6|734993.6|735947.7|734947.7|735996.6|734996.6|735947.7|734947.7|21
1639483110000|2021-12-14 11:58:30|735972.2|734972.2|735966.9|734966.9|735984.7|734984.7|735963.9|734963.9|17
1639483120000|2021-12-14 11:58:40|735965.1|734965.1|735994.1|734994.1|736003|735003|735960.9|734960.9|23
1639483130000|2021-12-14 11:58:50|735996.9|734996.9|735952.5|734952.5|736004.1|735004.1|735947.2|734947.2|25
1639483140000|2021-12-14 11:59:00|735949.3|734949.3|735970.3|734970.3|735970.3|734970.3|735937.5|734937.5|29
1639483150000|2021-12-14 11:59:10|735977.2|734977.2|735972.5|734972.5|735982.3|734982.3|735965.6|734965.6|24
1639483160000|2021-12-14 11:59:20|735973.3|734973.3|735958.3|734958.3|735973.3|734973.3|735947.7|734947.7|23
1639483170000|2021-12-14 11:59:30|735957.8|734957.8|735958|734958|735961|734961|735940.8|734940.8|24
1639483180000|2021-12-14 11:59:40|735956.1|734956.1|735954.3|734954.3|735962.4|734962.4|735939|734939|22
1639483190000|2021-12-14 11:59:50|735951.4|734951.4|735945.7|734945.7|735951.4|734951.4|735937.8|734937.8|22
1639483200000|2021-12-14 12:00:00|735942|734942|735940.9|734940.9|735947.5|734947.5|735939.8|734939.8|24
1639483210000|2021-12-14 12:00:10|735948.4|734948.4|735981.7|734981.7|735990.7|734990.7|735948.4|734948.4|26
1639483220000|2021-12-14 12:00:20|735983.2|734983.2|735970.9|734970.9|735983.2|734983.2|735970.3|734970.3|23
1639483230000|2021-12-14 12:00:30|735968.5|734968.5|735978.2|734978.2|736010.1|735010.1|735967.4|734967.4|23
1639483240000|2021-12-14 12:00:40|735980.1|734980.1|736080.7|735080.7|736088.6|735088.6|735980.1|734980.1|32
1639483250000|2021-12-14 12:00:50|736079.6|735079.6|736072.8|735072.8|736103|735103|736071|735071|23
1639483260000|2021-12-14 12:01:00|736072.2|735072.2|736041.9|735041.9|736074.4|735074.4|736022.3|735022.3|30
1639483270000|2021-12-14 12:01:10|736036.4|735036.4|736011.8|735011.8|736036.6|735036.6|736011.8|735011.8|28
1639483280000|2021-12-14 12:01:20|736009.2|735009.2|735988.9|734988.9|736011.4|735011.4|735983.1|734983.1|32
1639483290000|2021-12-14 12:01:30|735987|734987|736021.1|735021.1|736021.1|735021.1|735986.9|734986.9|28
1639483300000|2021-12-14 12:01:40|736026.8|735026.8|736018.5|735018.5|736027|735027|736016|735016|22
1639483310000|2021-12-14 12:01:50|736017.7|735017.7|736021.1|735021.1|736021.1|735021.1|736017.7|735017.7|23
1639483320000|2021-12-14 12:02:00|736025.2|735025.2|736026.2|735026.2|736065.1|735065.1|736024.2|735024.2|26
1639483330000|2021-12-14 12:02:10|736026.3|735026.3|736017.5|735017.5|736026.3|735026.3|736004|735004|28
1639483340000|2021-12-14 12:02:20|736020.4|735020.4|735996.7|734996.7|736024.9|735024.9|735977.1|734977.1|24
1639483350000|2021-12-14 12:02:30|735996.5|734996.5|736005.8|735005.8|736024.1|735024.1|735996.5|734996.5|31
1639483360000|2021-12-14 12:02:40|736005.1|735005.1|735975.3|734975.3|736005.1|735005.1|735973.3|734973.3|26
1639483370000|2021-12-14 12:02:50|735973.4|734973.4|735927.6|734927.6|735977.9|734977.9|735913.7|734913.7|24
1639483380000|2021-12-14 12:03:00|735928.2|734928.2|735926.5|734926.5|735929.9|734929.9|735924.5|734924.5|22
1639483390000|2021-12-14 12:03:10|735927|734927|735918.6|734918.6|735929.8|734929.8|735918.6|734918.6|28
1639483400000|2021-12-14 12:03:20|735909.6|734909.6|735904.1|734904.1|735909.6|734909.6|735897.6|734897.6|23
1639483410000|2021-12-14 12:03:30|735904.4|734904.4|735903.9|734903.9|735910|734910|735903.4|734903.4|28
1639483420000|2021-12-14 12:03:40|735907|734907|735911.3|734911.3|735913.6|734913.6|735903.8|734903.8|19
1639483430000|2021-12-14 12:03:50|735913.3|734913.3|735923.4|734923.4|735926|734926|735912.9|734912.9|20
1639483440000|2021-12-14 12:04:00|735924.3|734924.3|735918.1|734918.1|735924.6|734924.6|735914.9|734914.9|18
1639483450000|2021-12-14 12:04:10|735917.4|734917.4|735916.8|734916.8|735925|734925|735903.3|734903.3|27
1639483460000|2021-12-14 12:04:20|735918.2|734918.2|735921.7|734921.7|735928.2|734928.2|735914.7|734914.7|15
1639483470000|2021-12-14 12:04:30|735925.2|734925.2|735923.1|734923.1|735936.8|734936.8|735922.1|734922.1|25
1639483480000|2021-12-14 12:04:40|735925.6|734925.6|735924.7|734924.7|735934.1|734934.1|735911.9|734911.9|23
1639483490000|2021-12-14 12:04:50|735926.6|734926.6|735921.6|734921.6|735926.7|734926.7|735921.6|734921.6|13
1639483500000|2021-12-14 12:05:00|735921.4|734921.4|735934.2|734934.2|735934.2|734934.2|735921.4|734921.4|26
1639483510000|2021-12-14 12:05:10|735933.8|734933.8|735922.3|734922.3|735935.4|734935.4|735909.3|734909.3|27
1639483520000|2021-12-14 12:05:20|735919.4|734919.4|735916.2|734916.2|735925.1|734925.1|735914.3|734914.3|24
1639483530000|2021-12-14 12:05:30|735912.6|734912.6|735917.6|734917.6|735922.1|734922.1|735911|734911|25
1639483540000|2021-12-14 12:05:40|735916.5|734916.5|735925.5|734925.5|735935.7|734935.7|735912.9|734912.9|30
1639483550000|2021-12-14 12:05:50|735928.7|734928.7|735909.2|734909.2|736004.5|735004.5|735901.6|734901.6|34
1639483560000|2021-12-14 12:06:00|735909.5|734909.5|735909.3|734909.3|735909.9|734909.9|735906.5|734906.5|21
1639483570000|2021-12-14 12:06:10|735905.4|734905.4|735911.5|734911.5|735918.5|734918.5|735904.2|734904.2|23
1639483580000|2021-12-14 12:06:20|735911.7|734911.7|735916.1|734916.1|735916.5|734916.5|735911.7|734911.7|18
1639483590000|2021-12-14 12:06:30|735916.8|734916.8|735918.8|734918.8|735923.9|734923.9|735913.6|734913.6|16
1639483600000|2021-12-14 12:06:40|735916.6|734916.6|735901.5|734901.5|735916.6|734916.6|735901.5|734901.5|26
1639483610000|2021-12-14 12:06:50|735903.9|734903.9|735908.6|734908.6|735917.1|734917.1|735903.9|734903.9|26
1639483620000|2021-12-14 12:07:00|735909.1|734909.1|735901.5|734901.5|735915.7|734915.7|735901.5|734901.5|25
1639483630000|2021-12-14 12:07:10|735896.5|734896.5|735896.2|734896.2|735898.6|734898.6|735891.6|734891.6|17
1639483640000|2021-12-14 12:07:20|735889.2|734889.2|735927.9|734927.9|735927.9|734927.9|735888.7|734888.7|26
1639483650000|2021-12-14 12:07:30|735922.5|734922.5|735940.8|734940.8|735944.2|734944.2|735922.5|734922.5|30
1639483660000|2021-12-14 12:07:40|735936.4|734936.4|735947.7|734947.7|735953.6|734953.6|735931.1|734931.1|25
1639483670000|2021-12-14 12:07:50|735948.4|734948.4|735929.5|734929.5|735948.4|734948.4|735923.4|734923.4|20
1639483680000|2021-12-14 12:08:00|735922.1|734922.1|735953|734953|735959.6|734959.6|735918.3|734918.3|28
1639483690000|2021-12-14 12:08:10|735950.6|734950.6|735945.3|734945.3|735950.6|734950.6|735938.1|734938.1|18
1639483700000|2021-12-14 12:08:20|735941|734941|735957.3|734957.3|735957.9|734957.9|735941|734941|17
1639483710000|2021-12-14 12:08:30|735954.6|734954.6|735958.8|734958.8|735959.9|734959.9|735945.2|734945.2|17
1639483720000|2021-12-14 12:08:40|735959.3|734959.3|735948.8|734948.8|735959.3|734959.3|735943.6|734943.6|22
1639483730000|2021-12-14 12:08:50|735949|734949|735949.3|734949.3|735950.8|734950.8|735944.1|734944.1|18
1639483740000|2021-12-14 12:09:00|735948.7|734948.7|735959.6|734959.6|735963.5|734963.5|735947.5|734947.5|22
1639483750000|2021-12-14 12:09:10|735960.2|734960.2|735954.6|734954.6|735960.2|734960.2|735952.6|734952.6|17
1639483760000|2021-12-14 12:09:20|735955.6|734955.6|735950.6|734950.6|735957|734957|735944.9|734944.9|22
1639483770000|2021-12-14 12:09:30|735947|734947|735961.1|734961.1|735964.4|734964.4|735946.9|734946.9|19
1639483780000|2021-12-14 12:09:40|735961.4|734961.4|735923.6|734923.6|735961.4|734961.4|735915|734915|21
1639483790000|2021-12-14 12:09:50|735923.8|734923.8|735934.7|734934.7|735944.5|734944.5|735923.7|734923.7|23
1639483800000|2021-12-14 12:10:00|735934.5|734934.5|735911.4|734911.4|735934.5|734934.5|735895.6|734895.6|31
1639483810000|2021-12-14 12:10:10|735911|734911|735898.7|734898.7|735919.5|734919.5|735895.9|734895.9|23
1639483820000|2021-12-14 12:10:20|735901.2|734901.2|735918|734918|735933|734933|735901.2|734901.2|18
1639483830000|2021-12-14 12:10:30|735917.4|734917.4|735897|734897|735917.4|734917.4|735897|734897|11
1639483840000|2021-12-14 12:10:40|735900.3|734900.3|735939.7|734939.7|735939.7|734939.7|735895.1|734895.1|22
1639483850000|2021-12-14 12:10:50|735938.9|734938.9|735951.9|734951.9|735951.9|734951.9|735930|734930|21
1639483860000|2021-12-14 12:11:00|735955.2|734955.2|735966|734966|735967|734967|735931.1|734931.1|29
1639483870000|2021-12-14 12:11:10|735955.9|734955.9|735948|734948|735955.9|734955.9|735927.5|734927.5|27
1639483880000|2021-12-14 12:11:20|735947|734947|735934.7|734934.7|735947|734947|735932.7|734932.7|25
1639483890000|2021-12-14 12:11:30|735934.9|734934.9|735950.9|734950.9|735950.9|734950.9|735923.9|734923.9|33
1639483900000|2021-12-14 12:11:40|735950.3|734950.3|735944|734944|735951|734951|735943|734943|22
1639483910000|2021-12-14 12:11:50|735943.6|734943.6|735944.1|734944.1|735946.1|734946.1|735942.6|734942.6|20
1639483920000|2021-12-14 12:12:00|735943.2|734943.2|735930|734930|735952.7|734952.7|735919.4|734919.4|24
1639483930000|2021-12-14 12:12:10|735930.2|734930.2|735959.1|734959.1|735972.2|734972.2|735908.1|734908.1|32
1639483940000|2021-12-14 12:12:20|735958.7|734958.7|735938.1|734938.1|735958.7|734958.7|735938.1|734938.1|15
1639483950000|2021-12-14 12:12:30|735938.8|734938.8|735883.1|734883.1|735939.9|734939.9|735881|734881|27
1639483960000|2021-12-14 12:12:40|735884.9|734884.9|735890.6|734890.6|735894.3|734894.3|735884.9|734884.9|16
1639483970000|2021-12-14 12:12:50|735891.3|734891.3|735896|734896|735904.5|734904.5|735891.3|734891.3|14
1639483980000|2021-12-14 12:13:00|735898.6|734898.6|735895|734895|735907.4|734907.4|735893.1|734893.1|20
1639483990000|2021-12-14 12:13:10|735899.4|734899.4|735930.2|734930.2|735935.3|734935.3|735894.3|734894.3|16
1639484000000|2021-12-14 12:13:20|735932.2|734932.2|735930.3|734930.3|735932.2|734932.2|735927.9|734927.9|15
1639484010000|2021-12-14 12:13:30|735928.2|734928.2|735927.1|734927.1|735930.9|734930.9|735925.8|734925.8|15
1639484020000|2021-12-14 12:13:40|735928.1|734928.1|735705.4|734705.4|735928.4|734928.4|735705.4|734705.4|29
1639484030000|2021-12-14 12:13:50|735703.9|734703.9|735744.2|734744.2|735752.1|734752.1|735703.9|734703.9|25
1639484040000|2021-12-14 12:14:00|735746.5|734746.5|735736.7|734736.7|735746.5|734746.5|735734.6|734734.6|27
1639484050000|2021-12-14 12:14:10|735736.6|734736.6|735735.7|734735.7|735759.1|734759.1|735707|734707|34
1639484060000|2021-12-14 12:14:20|735732|734732|735642.6|734642.6|735732|734732|735642.6|734642.6|35
1639484070000|2021-12-14 12:14:30|735638.1|734638.1|735538.4|734538.4|735640.4|734640.4|735526.3|734526.3|36
1639484080000|2021-12-14 12:14:40|735538|734538|735522.3|734522.3|735538|734538|735512.4|734512.4|31
1639484090000|2021-12-14 12:14:50|735522.2|734522.2|735538.3|734538.3|735544.4|734544.4|735511.6|734511.6|30
1639484100000|2021-12-14 12:15:00|735537.9|734537.9|735527.4|734527.4|735539.7|734539.7|735520|734520|25
1639484110000|2021-12-14 12:15:10|735533.2|734533.2|735524.3|734524.3|735631.1|734631.1|735524.3|734524.3|29
1639484120000|2021-12-14 12:15:20|735523.5|734523.5|735523.4|734523.4|735531|734531|735523.2|734523.2|26
1639484130000|2021-12-14 12:15:30|735523.5|734523.5|735539|734539|735539.2|734539.2|735522.5|734522.5|18
1639484140000|2021-12-14 12:15:40|735530.4|734530.4|735656|734656|735664.4|734664.4|735525.2|734525.2|17
1639484150000|2021-12-14 12:15:50|735649.4|734649.4|735680.9|734680.9|735692.6|734692.6|735649.4|734649.4|24
1639484160000|2021-12-14 12:16:00|735679.7|734679.7|735682.5|734682.5|735686|734686|735676|734676|28
1639484170000|2021-12-14 12:16:10|735684.7|734684.7|735631.4|734631.4|735685.6|734685.6|735624.2|734624.2|25
1639484180000|2021-12-14 12:16:20|735625.8|734625.8|735675.8|734675.8|735686.2|734686.2|735623.3|734623.3|28
1639484190000|2021-12-14 12:16:30|735669.3|734669.3|735731.4|734731.4|735731.4|734731.4|735622.1|734622.1|31
1639484200000|2021-12-14 12:16:40|735720.8|734720.8|735726.7|734726.7|735734.3|734734.3|735708.9|734708.9|19
1639484210000|2021-12-14 12:16:50|735713.8|734713.8|735744.9|734744.9|735747|734747|735702.1|734702.1|26
1639484220000|2021-12-14 12:17:00|735738.3|734738.3|735744.1|734744.1|735752.7|734752.7|735738.3|734738.3|27
1639484230000|2021-12-14 12:17:10|735743.4|734743.4|735750.9|734750.9|735751.3|734751.3|735740|734740|27
1639484240000|2021-12-14 12:17:20|735754|734754|735797.5|734797.5|735797.5|734797.5|735732.5|734732.5|21
1639484250000|2021-12-14 12:17:30|735785.4|734785.4|735850.3|734850.3|735850.3|734850.3|735783|734783|16
1639484260000|2021-12-14 12:17:40|735851.8|734851.8|735839.3|734839.3|735860.2|734860.2|735819|734819|28
1639484270000|2021-12-14 12:17:50|735837.3|734837.3|735831.2|734831.2|735873.4|734873.4|735821.6|734821.6|30
1639484280000|2021-12-14 12:18:00|735842.3|734842.3|735837.8|734837.8|735866.8|734866.8|735835.4|734835.4|24
1639484290000|2021-12-14 12:18:10|735833.7|734833.7|735818.8|734818.8|735837.2|734837.2|735805.6|734805.6|29
1639484300000|2021-12-14 12:18:20|735819.7|734819.7|735818.2|734818.2|735824.1|734824.1|735812.7|734812.7|17
1639484310000|2021-12-14 12:18:30|735818.8|734818.8|735903|734903|735932|734932|735814.1|734814.1|26
1639484320000|2021-12-14 12:18:40|735900|734900|735931|734931|735932.5|734932.5|735900|734900|23
1639484330000|2021-12-14 12:18:50|735930.6|734930.6|735900.5|734900.5|735935.7|734935.7|735890.3|734890.3|25
1639484340000|2021-12-14 12:19:00|735911.1|734911.1|735872.1|734872.1|735911.1|734911.1|735870.6|734870.6|19
1639484350000|2021-12-14 12:19:10|735872.7|734872.7|735796.4|734796.4|735872.8|734872.8|735792.9|734792.9|20
1639484360000|2021-12-14 12:19:20|735800.2|734800.2|735797.7|734797.7|735800.2|734800.2|735792.2|734792.2|14
1639484370000|2021-12-14 12:19:30|735795.6|734795.6|735795.6|734795.6|735804|734804|735791.1|734791.1|20
1639484380000|2021-12-14 12:19:40|735789.3|734789.3|735818.3|734818.3|735831.1|734831.1|735789.3|734789.3|22
1639484390000|2021-12-14 12:19:50|735819.7|734819.7|735811.5|734811.5|735822.2|734822.2|735800.1|734800.1|16
1639484400000|2021-12-14 12:20:00|735802.9|734802.9|735805.6|734805.6|735810.6|734810.6|735802.1|734802.1|19
1639484410000|2021-12-14 12:20:10|735807.1|734807.1|735796.1|734796.1|735812.7|734812.7|735796.1|734796.1|21
1639484420000|2021-12-14 12:20:20|735805.9|734805.9|735795.9|734795.9|736303.3|734805.9|735790.9|734298.5|22
1639484430000|2021-12-14 12:20:30|735804.5|734804.5|735780.5|734780.5|735804.5|734804.5|735769.6|734769.6|29
1639484440000|2021-12-14 12:20:40|735781.3|734781.3|735769.4|734769.4|735781.3|734781.3|735768.2|734768.2|21
1639484450000|2021-12-14 12:20:50|735770.8|734770.8|735771.9|734771.9|735781.3|734781.3|735770.8|734770.8|17
1639484460000|2021-12-14 12:21:00|735779.6|734779.6|735785.2|734785.2|735796.4|734796.4|735779.6|734779.6|13
1639484470000|2021-12-14 12:21:10|735781.3|734781.3|735724.1|734724.1|735788.2|734788.2|735720.8|734720.8|27
1639484480000|2021-12-14 12:21:20|735723.1|734723.1|735727.2|734727.2|735729.9|734729.9|735721.8|734721.8|21
1639484490000|2021-12-14 12:21:30|735727.5|734727.5|735755.9|734755.9|736254.1|734758.7|735725.4|734236.4|25
1639484500000|2021-12-14 12:21:40|735756.5|734756.5|735737.6|734737.6|736234.6|734756.9|735731.1|734234.6|17
1639484510000|2021-12-14 12:21:50|735737.8|734737.8|735702.5|734702.5|736236.1|734739.5|735702.5|734234.3|16
1639484520000|2021-12-14 12:22:00|735702.9|734702.9|735701.4|734701.4|735708.4|734708.4|735700|734700|20
1639484530000|2021-12-14 12:22:10|735700.7|734700.7|735698.8|734698.8|736223.4|734700.7|735666.1|734197|31
1639484540000|2021-12-14 12:22:20|735699.2|734699.2|736192.4|734192.4|736202.6|734702.2|735690.9|734192.4|23
1639484550000|2021-12-14 12:22:30|736192.6|734192.6|735678.8|734678.8|736192.6|734692|735675.8|734186.6|20
1639484560000|2021-12-14 12:22:40|735680.4|734680.4|735684.4|734684.4|735687.5|734687.5|735676.9|734676.9|19
1639484570000|2021-12-14 12:22:50|735684.5|734684.5|735686.1|734686.1|735688|734688|735684.2|734684.2|13
1639484580000|2021-12-14 12:23:00|735685.8|734685.8|736187|734187|736199.7|734690.5|735684.1|734187|18
1639484590000|2021-12-14 12:23:10|736189.8|734189.8|736242.5|734242.5|736264.5|734763.5|735718.5|734189.8|34
1639484600000|2021-12-14 12:23:20|736241.2|734241.2|736234.5|734234.5|736243.4|734243.4|736229.7|734229.7|27
1639484610000|2021-12-14 12:23:30|736235.5|734235.5|736238.7|734238.7|736241.4|734241.4|736233.8|734233.8|22
1639484620000|2021-12-14 12:23:40|736242.2|734242.2|736233|734233|736256.4|734256.4|736233|734233|26
1639484630000|2021-12-14 12:23:50|736238.2|734238.2|735665.8|734665.8|736241.7|734724.6|735664.7|734230.4|18
1639484640000|2021-12-14 12:24:00|735663.7|734663.7|735672.3|734672.3|735678.7|734678.7|735663.7|734663.7|33
1639484650000|2021-12-14 12:24:10|735668.7|734668.7|735642.1|734642.1|735671.5|734671.5|735637.4|734637.4|28
1639484660000|2021-12-14 12:24:20|735645.6|734645.6|736163.2|734163.2|736164.2|734664.1|735642.9|734158.7|23
1639484670000|2021-12-14 12:24:30|736161.3|734161.3|736176.7|734176.7|736179.5|734671.3|735660.4|734161.3|16
1639484680000|2021-12-14 12:24:40|736174|734174|735664.9|734664.9|736176|734668.4|735664.7|734145.5|11
1639484690000|2021-12-14 12:24:50|735661.6|734661.6|735499.8|734499.8|736030.9|734661.9|735499.8|734023.1|30
1639484700000|2021-12-14 12:25:00|735494.5|734494.5|735434.4|734434.4|735526.9|734526.9|735424.2|734424.2|29
1639484710000|2021-12-14 12:25:10|735435|734435|735387.2|734387.2|735436.9|734436.9|735386.6|734386.6|28
1639484720000|2021-12-14 12:25:20|735395.8|734395.8|735408.2|734408.2|735911.2|734422.4|735386.9|733891.7|33
1639484730000|2021-12-14 12:25:30|735414.8|734414.8|735412.6|734412.6|735414.8|734414.8|735401.2|734401.2|26
1639484740000|2021-12-14 12:25:40|735417.6|734417.6|735461.6|734461.6|735475.2|734475.2|735417.6|734417.6|34
1639484750000|2021-12-14 12:25:50|735462|734462|735466.6|734466.6|735964.3|734469.8|735447.3|733960.1|29
1639484760000|2021-12-14 12:26:00|735461.4|734461.4|735438.2|734438.2|735939.7|734462.4|735409.3|733921.8|36
1639484770000|2021-12-14 12:26:10|735919|733919|736027.1|734027.1|736027.1|734511.5|735401|733919|35
1639484780000|2021-12-14 12:26:20|736020.9|734020.9|735605.7|734605.7|736119.5|734615.9|735566.4|734020.9|31
1639484790000|2021-12-14 12:26:30|735605.5|734605.5|735590.7|734590.7|736103.2|734611.2|735563.3|734103.2|25
1639484800000|2021-12-14 12:26:40|735595.8|734595.8|735576|734576|736096.3|734597.2|735576|734082|27
1639484810000|2021-12-14 12:26:50|735578|734578|735585.2|734585.2|735595.6|734595.6|735578|734578|19
1639484820000|2021-12-14 12:27:00|735576.9|734576.9|735626.2|734626.2|736123.5|734626.5|735576.8|734070.6|31
1639484830000|2021-12-14 12:27:10|735630.3|734630.3|736101.1|734101.1|736136|734630.3|735604.2|734093.7|25
1639484840000|2021-12-14 12:27:20|736099.3|734099.3|736105|734105|736121.8|734622.5|735613.3|734095.6|28
1639484850000|2021-12-14 12:27:30|736104.2|734104.2|736086.1|734086.1|736104.2|734619.7|735579.9|734078.1|21
1639484860000|2021-12-14 12:27:40|736082.2|734082.2|735564.8|734564.8|736090.2|734577.9|735550.2|734073.3|24
1639484870000|2021-12-14 12:27:50|735574|734574|735588.6|734588.6|736087.7|734588.6|735563.7|734074.1|29
1639484880000|2021-12-14 12:28:00|735588.4|734588.4|736052.8|734052.8|736074.5|734588.4|735559.9|734052.8|25
1639484890000|2021-12-14 12:28:10|736058.4|734058.4|736034.6|734034.6|736060.5|734528|735523.2|734026.6|27
1639484900000|2021-12-14 12:28:20|736037.4|734037.4|736061.1|734061.1|736066.3|734551.8|735548.9|734029.4|27
1639484910000|2021-12-14 12:28:30|736058.2|734058.2|736064|734064|736069|734565.5|735554.2|734053.2|30
1639484920000|2021-12-14 12:28:40|736059.5|734059.5|735486.1|734486.1|736072.4|734567.8|735486.1|734044.2|31
1639484930000|2021-12-14 12:28:50|735483.7|734483.7|735498.1|734498.1|735991.3|734498.1|735476.5|733980.5|22
1639484940000|2021-12-14 12:29:00|735497.7|734497.7|736065.1|734065.1|736080.9|734568|735496.5|734041.5|31
1639484950000|2021-12-14 12:29:10|736068.2|734068.2|736048.8|734048.8|736080.2|734588.8|735583.4|734042.6|30
1639484960000|2021-12-14 12:29:20|736047.3|734047.3|736038|734038|736076.5|734579.6|735577.6|734037.5|24
1639484970000|2021-12-14 12:29:30|736042.7|734042.7|735559.2|734559.2|736083.6|734572.7|735543.1|734042.7|24
1639484980000|2021-12-14 12:29:40|735556.7|734556.7|735581.8|734581.8|736107.5|734583.3|735547.1|734082.7|25
1639484990000|2021-12-14 12:29:50|735581.3|734581.3|736081.5|734081.5|736136.1|734651|735581.3|734076.6|31
1639485000000|2021-12-14 12:30:00|736078.5|734078.5|735645.2|734645.2|736148.4|734645.2|735596.7|734078.5|34
1639485010000|2021-12-14 12:30:10|736153.5|734153.5|735765|734765|736194.8|734771.2|735681.6|734153.5|34
1639485020000|2021-12-14 12:30:20|735768.2|734768.2|735770.6|734770.6|736286.5|734770.6|735768.2|734273.6|14
1639485030000|2021-12-14 12:30:30|735776.4|734776.4|736270.3|734270.3|736280.7|734776.4|735768.7|734267.2|19
1639485040000|2021-12-14 12:30:40|736267.9|734267.9|735772.2|734772.2|736278.8|734773.8|735677.6|734202.4|26
1639485050000|2021-12-14 12:30:50|735751.3|734751.3|735713.8|734713.8|736232.6|734751.3|735712.3|734218.9|28
1639485060000|2021-12-14 12:31:00|735714.1|734714.1|736213|734213|736213.5|734720.1|735691.7|734189.3|23
1639485070000|2021-12-14 12:31:10|735728.1|734728.1|735747.4|734747.4|736244.4|734747.4|735724.8|734231.4|21
1639485080000|2021-12-14 12:31:20|736247.7|734247.7|735738.2|734738.2|736252.5|734748.5|735727.2|734231.5|21
1639485090000|2021-12-14 12:31:30|735733.1|734733.1|736242|734242|736245.8|734741.2|735733.1|734239.9|7
1639485100000|2021-12-14 12:31:40|736244.5|734244.5|735772.2|734772.2|736276.6|734778|735757.9|734242.8|28
1639485110000|2021-12-14 12:31:50|735764.4|734764.4|736282.9|734282.9|736282.9|734767|735761.6|734269.7|24
1639485120000|2021-12-14 12:32:00|736290.1|734290.1|736277.5|734277.5|736290.1|734290.1|736267.1|734267.1|11
1639485130000|2021-12-14 12:32:10|736277|734277|735798.5|734798.5|736306.8|734798.5|735787.3|734277|22
1639485140000|2021-12-14 12:32:20|735795.3|734795.3|735882.3|734882.3|736398.6|734882.3|735793.7|734325.3|34
1639485150000|2021-12-14 12:32:30|735881.5|734881.5|735896.5|734896.5|736415.8|734911.5|735879.5|734399|29
1639485160000|2021-12-14 12:32:40|735911.9|734911.9|736389.2|734389.2|736395.3|734917|735883.5|734389.2|26
1639485170000|2021-12-14 12:32:50|735888.1|734888.1|736433.9|734433.9|736446.7|734935.1|735885.6|734423.5|28
1639485180000|2021-12-14 12:33:00|736431.9|734431.9|735958.7|734958.7|736470|734965.6|735932|734431.2|30
1639485190000|2021-12-14 12:33:10|735958.2|734958.2|736424.1|734424.1|736456.3|734958.2|735911|734406.4|34
1639485200000|2021-12-14 12:33:20|735917|734917|735888.8|734888.8|736425|734917|735884|734378.9|22
1639485210000|2021-12-14 12:33:30|735881.2|734881.2|736397.9|734397.9|736420.4|734904.2|735876.3|734379.5|23
1639485220000|2021-12-14 12:33:40|736396.2|734396.2|735897.1|734897.1|736396.7|734905|735894.4|734396.2|27
1639485230000|2021-12-14 12:33:50|735900.8|734900.8|736395.5|734395.5|736406.5|734901.7|735877.3|734388.7|28
1639485240000|2021-12-14 12:34:00|736398.4|734398.4|735905.5|734905.5|736411|734905.5|735871.4|734389.6|26
1639485250000|2021-12-14 12:34:10|735896.5|734896.5|735898.9|734898.9|736406.2|734906|735890.4|734380.3|23
1639485260000|2021-12-14 12:34:20|735899.4|734899.4|735898.7|734898.7|736394.8|734905|735896.3|734384.5|26
1639485270000|2021-12-14 12:34:30|735888|734888|735895.4|734895.4|736399.8|734909.8|735883.5|734390.8|29
1639485280000|2021-12-14 12:34:40|735886.3|734886.3|735919.8|734919.8|736427.4|734928.2|735886.3|734415.9|28
1639485290000|2021-12-14 12:34:50|736426|734426|735924.6|734924.6|736434|734929.7|735900.5|734416.6|24
1639485300000|2021-12-14 12:35:00|736420.7|734420.7|736407.3|734407.3|736420.7|734906.1|735906.1|734393.7|23
1639485310000|2021-12-14 12:35:10|736408.2|734408.2|735910.1|734910.1|736414.5|734910.1|735902.5|734385.8|25
1639485320000|2021-12-14 12:35:20|735907.7|734907.7|736391.6|734391.6|736413.7|734910.7|735899.6|734391.6|23
1639485330000|2021-12-14 12:35:30|736389.6|734389.6|736387.5|734387.5|736400.1|734905.3|735899.4|734387.5|23
1639485340000|2021-12-14 12:35:40|736391.5|734391.5|735905.5|734905.5|736391.5|734921.1|735887.7|734387.2|29
1639485350000|2021-12-14 12:35:50|735906.4|734906.4|735899.2|734899.2|736403.5|734906.9|735884.3|734380.4|30
1639485360000|2021-12-14 12:36:00|735895.3|734895.3|736384.1|734384.1|736399|734906.3|735878.7|734376.4|30
1639485370000|2021-12-14 12:36:10|736388.9|734388.9|735932.8|734932.8|736403.5|734943.6|735889.9|734385.2|27
1639485380000|2021-12-14 12:36:20|735920.8|734920.8|735922.9|734922.9|736427.1|734939.8|735918.1|734422.4|20
1639485390000|2021-12-14 12:36:30|735923.5|734923.5|735921.3|734921.3|736407.7|734928.7|735913.1|734407.7|25
1639485400000|2021-12-14 12:36:40|735922.9|734922.9|735933.6|734933.6|736436.9|734935.9|735916.8|734436|17
1639485410000|2021-12-14 12:36:50|735934.8|734934.8|736436.3|734436.3|736441.5|734938.6|735934.8|734431|25
1639485420000|2021-12-14 12:37:00|736433.7|734433.7|735958|734958|736452|734962.8|735957.6|734424.2|23
1639485430000|2021-12-14 12:37:10|735962.7|734962.7|735981.7|734981.7|736460.7|734991.6|735951|734460.7|22
1639485440000|2021-12-14 12:37:20|735988|734988|735979.3|734979.3|735988|734988|735977.5|734977.5|14
1639485450000|2021-12-14 12:37:30|735981|734981|735981.7|734981.7|735985.8|734985.8|735978.2|734978.2|15
1639485460000|2021-12-14 12:37:40|735983.8|734983.8|735976.9|734976.9|735984.8|734984.8|735976.4|734976.4|15
1639485470000|2021-12-14 12:37:50|735979.9|734979.9|736001.1|735001.1|736012.5|735012.5|735975.9|734975.9|21
1639485480000|2021-12-14 12:38:00|736011|735011|735962.9|734962.9|736011|735011|735955.5|734955.5|17
1639485490000|2021-12-14 12:38:10|735961.2|734961.2|735978.8|734978.8|735981.4|734981.4|735961|734961|16
1639485500000|2021-12-14 12:38:20|735983.5|734983.5|735955.1|734955.1|735983.5|734983.5|735948.5|734948.5|16
1639485510000|2021-12-14 12:38:30|735951.5|734951.5|735953.9|734953.9|735956|734956|735951.1|734951.1|14
1639485520000|2021-12-14 12:38:40|735954.3|734954.3|735958.2|734958.2|735971|734971|735951|734951|14
1639485530000|2021-12-14 12:38:50|735954.4|734954.4|735967.3|734967.3|735967.3|734967.3|735914.5|734914.5|21
1639485540000|2021-12-14 12:39:00|735960.5|734960.5|735966.5|734966.5|735967.2|734967.2|735956|734956|11
1639485550000|2021-12-14 12:39:10|735971.1|734971.1|735963.5|734963.5|735978.1|734978.1|735960.9|734960.9|19
1639485560000|2021-12-14 12:39:20|735962.3|734962.3|735959.7|734959.7|735966.4|734966.4|735959.7|734959.7|13
1639485570000|2021-12-14 12:39:30|735961.8|734961.8|735972.5|734972.5|735972.5|734972.5|735954.2|734954.2|17
1639485580000|2021-12-14 12:39:40|735972.8|734972.8|735978.6|734978.6|735987.1|734987.1|735972.8|734972.8|23
1639485590000|2021-12-14 12:39:50|735978.7|734978.7|736468.3|734468.3|736468.3|734982.1|735971|734460.4|19
1639485600000|2021-12-14 12:40:00|736467.3|734467.3|736407|734407|736467.7|734928.4|735928.4|734407|26
1639485610000|2021-12-14 12:40:10|736405.9|734405.9|736373.8|734373.8|736407.5|734901.1|735897.7|734368.5|26
1639485620000|2021-12-14 12:40:20|736373.6|734373.6|735933|734933|736432|734933|735907.6|734373.4|22
1639485630000|2021-12-14 12:40:30|735936.3|734936.3|735931.1|734931.1|735938.5|734938.5|735927.2|734927.2|18
1639485640000|2021-12-14 12:40:40|735928.7|734928.7|735908.2|734908.2|735930.4|734930.4|735908.2|734908.2|23
1639485650000|2021-12-14 12:40:50|735891.1|734891.1|736382.1|734382.1|736382.1|734902.5|735879.4|734382.1|29
1639485660000|2021-12-14 12:41:00|736378.4|734378.4|736378.1|734378.1|736383.8|734383.8|736373.1|734373.1|20
1639485670000|2021-12-14 12:41:10|735865.8|734865.8|735891.1|734891.1|735906.1|734906.1|735865.8|734865.8|21
1639485680000|2021-12-14 12:41:20|735890.5|734890.5|735887.3|734887.3|736390|734894.6|735874.8|734371.3|21
1639485690000|2021-12-14 12:41:30|735887.9|734887.9|735894.4|734894.4|735895.6|734895.6|735882.3|734882.3|14
1639485700000|2021-12-14 12:41:40|735898.5|734898.5|735939.1|734939.1|735943.6|734943.6|735898.5|734898.5|21
1639485710000|2021-12-14 12:41:50|735938.7|734938.7|736431.7|734431.7|736434.6|734938.7|735934.2|734427.6|21
1639485720000|2021-12-14 12:42:00|736434.6|734434.6|736020.9|735020.9|736435|735020.9|735969|734432.2|26
1639485730000|2021-12-14 12:42:10|736060.1|735060.1|736547.8|734547.8|736582.3|735103.5|736052.6|734547.8|35
1639485740000|2021-12-14 12:42:20|736546.6|734546.6|736425.9|734425.9|736546.6|734969.3|735945.8|734425.4|35
1639485750000|2021-12-14 12:42:30|736427.5|734427.5|736446.5|734446.5|736478|734478|736425|734425|28
1639485760000|2021-12-14 12:42:40|736446.7|734446.7|736478|734478|736478|734478|736446.7|734446.7|24
1639485770000|2021-12-14 12:42:50|736469.5|734469.5|735947.1|734947.1|736469.5|734947.1|735943.7|734432.1|28
1639485780000|2021-12-14 12:43:00|735943.9|734943.9|735938.3|734938.3|735944.1|734944.1|735936.1|734936.1|22
1639485790000|2021-12-14 12:43:10|735939.4|734939.4|735933.2|734933.2|735941.4|734941.4|735933.2|734933.2|22
1639485800000|2021-12-14 12:43:20|735936.2|734936.2|735923|734923|736433.5|734937.8|735923|734427.1|14
1639485810000|2021-12-14 12:43:30|735922.7|734922.7|735923|734923|735924.9|734924.9|735918.4|734918.4|14
1639485820000|2021-12-14 12:43:40|735922.1|734922.1|735914.6|734914.6|735925.5|734925.5|735905.9|734905.9|30
1639485830000|2021-12-14 12:43:50|735910.1|734910.1|735916.1|734916.1|735924.9|734924.9|735902.5|734902.5|14
1639485840000|2021-12-14 12:44:00|735909.6|734909.6|735883.6|734883.6|736391.7|734909.7|735876.7|734380.1|29
1639485850000|2021-12-14 12:44:10|735883.1|734883.1|736435|734435|736440.2|734927.9|735874.7|734433|27
1639485860000|2021-12-14 12:44:20|736434.5|734434.5|735925.3|734925.3|736434.5|734925.3|735919.1|734423.9|16
1639485870000|2021-12-14 12:44:30|735921.6|734921.6|735888.1|734888.1|735932.2|734932.2|735883.5|734883.5|24
1639485880000|2021-12-14 12:44:40|735884.5|734884.5|735871.9|734871.9|735884.5|734884.5|735861.2|734861.2|19
1639485890000|2021-12-14 12:44:50|735864.6|734864.6|735873.8|734873.8|735873.8|734873.8|735863.1|734863.1|14
1639485900000|2021-12-14 12:45:00|735873|734873|735835|734835|735879.7|734879.7|735804.9|734804.9|34
1639485910000|2021-12-14 12:45:10|735834.3|734834.3|735873.3|734873.3|735893.1|734893.1|735829.5|734829.5|24
1639485920000|2021-12-14 12:45:20|735870.6|734870.6|735879.7|734879.7|735884.9|734884.9|735870.2|734870.2|13
1639485930000|2021-12-14 12:45:30|735882.4|734882.4|735857.3|734857.3|735882.4|734882.4|735855.1|734855.1|16
1639485940000|2021-12-14 12:45:40|735861.3|734861.3|735874.1|734874.1|735874.1|734874.1|735832.7|734832.7|22
1639485950000|2021-12-14 12:45:50|735876.6|734876.6|735871.5|734871.5|735876.9|734876.9|735867.1|734867.1|22
1639485960000|2021-12-14 12:46:00|735872.3|734872.3|735863|734863|735873.3|734873.3|735858.2|734858.2|13
1639485970000|2021-12-14 12:46:10|735861.2|734861.2|735857.2|734857.2|735864.9|734864.9|735842.8|734842.8|26
1639485980000|2021-12-14 12:46:20|735856.3|734856.3|735856.9|734856.9|735860.3|734860.3|735851.3|734851.3|9
1639485990000|2021-12-14 12:46:30|735858.7|734858.7|735867.2|734867.2|735879.5|734879.5|735858.7|734858.7|31
1639486000000|2021-12-14 12:46:40|735869|734869|735863.2|734863.2|735879.1|734879.1|735860.8|734860.8|26
1639486010000|2021-12-14 12:46:50|735863.5|734863.5|735858.9|734858.9|735866.7|734866.7|735843.4|734843.4|21
1639486020000|2021-12-14 12:47:00|735854.9|734854.9|735814|734814|735854.9|734854.9|735810.3|734810.3|19
1639486030000|2021-12-14 12:47:10|735814.2|734814.2|736260.1|734260.1|736260.1|734822.8|735755.3|734260.1|29
1639486040000|2021-12-14 12:47:20|736254.6|734254.6|736253.8|734253.8|736282.5|734776.1|735761.1|734253.4|21
1639486050000|2021-12-14 12:47:30|736249|734249|736224.7|734224.7|736261|734781.7|735746|734223.3|28
1639486060000|2021-12-14 12:47:40|736223.1|734223.1|735797.5|734797.5|736307.4|734810|735707.4|734209.2|23
1639486070000|2021-12-14 12:47:50|735796.5|734796.5|735837.3|734837.3|735852|734852|735796.5|734796.5|21
1639486080000|2021-12-14 12:48:00|735838.5|734838.5|735854.8|734854.8|735865.7|734865.7|735828.3|734828.3|21
1639486090000|2021-12-14 12:48:10|735852.1|734852.1|735840.5|734840.5|735857.1|734857.1|735839.8|734839.8|16
1639486100000|2021-12-14 12:48:20|735843|734843|735838.4|734838.4|735843|734843|735836|734836|19
1639486110000|2021-12-14 12:48:30|735839.9|734839.9|735847.9|734847.9|735850.2|734850.2|735839.9|734839.9|26
1639486120000|2021-12-14 12:48:40|735848.8|734848.8|735857.5|734857.5|735873.3|734873.3|735847|734847|21
1639486130000|2021-12-14 12:48:50|735857.3|734857.3|735844|734844|735867.3|734867.3|735844|734844|25
1639486140000|2021-12-14 12:49:00|735843.9|734843.9|735872.8|734872.8|735875|734875|735843.9|734843.9|21
1639486150000|2021-12-14 12:49:10|735870.5|734870.5|735866|734866|735878.3|734878.3|735860.1|734860.1|24
1639486160000|2021-12-14 12:49:20|735874.8|734874.8|735915.1|734915.1|735926.8|734926.8|735872.4|734872.4|27
1639486170000|2021-12-14 12:49:30|735914.9|734914.9|735881.4|734881.4|735917|734917|735881.4|734881.4|30
1639486180000|2021-12-14 12:49:40|735881.9|734881.9|735845|734845|735890.5|734890.5|735834.9|734834.9|30
1639486190000|2021-12-14 12:49:50|735848|734848|735807.4|734807.4|735856.3|734856.3|735803.7|734803.7|29
1639486200000|2021-12-14 12:50:00|735790.8|734790.8|735775.9|734775.9|735790.8|734790.8|735769.2|734769.2|22
1639486210000|2021-12-14 12:50:10|735776.7|734776.7|735762|734762|735776.7|734776.7|735756.1|734756.1|28
1639486220000|2021-12-14 12:50:20|735770.6|734770.6|735757.2|734757.2|735770.6|734770.6|735757|734757|19
1639486230000|2021-12-14 12:50:30|735758.4|734758.4|735768.7|734768.7|735768.7|734768.7|735750.4|734750.4|23
1639486240000|2021-12-14 12:50:40|735767.5|734767.5|735785.4|734785.4|735824|734824|735767.5|734767.5|32
1639486250000|2021-12-14 12:50:50|735780.2|734780.2|735713.9|734713.9|735780.2|734780.2|735713.9|734713.9|25
1639486260000|2021-12-14 12:51:00|735713.5|734713.5|735725.7|734725.7|735736.6|734736.6|735713.5|734713.5|28
1639486270000|2021-12-14 12:51:10|735667.1|734667.1|735655|734655|735690.6|734690.6|735637.5|734637.5|30
1639486280000|2021-12-14 12:51:20|735669.8|734669.8|735670.8|734670.8|736229.2|734735.1|735667.8|734182.6|34
1639486290000|2021-12-14 12:51:30|735687.9|734687.9|735735.5|734735.5|735735.5|734735.5|735679.7|734679.7|20
1639486300000|2021-12-14 12:51:40|735743.9|734743.9|736293.9|734293.9|736295.5|734812.6|735721.6|734288.3|40
1639486310000|2021-12-14 12:51:50|736300.4|734300.4|736289.5|734289.5|736316|734805.1|735793.3|734282.5|28
1639486320000|2021-12-14 12:52:00|736307.5|734307.5|735764.5|734764.5|736317.3|734767.1|735727.6|734307.5|31
1639486330000|2021-12-14 12:52:10|735763|734763|735826|734826|736308.4|734826|735725.8|734308.4|28
1639486340000|2021-12-14 12:52:20|735807.5|734807.5|735862.1|734862.1|736325.6|734871.9|735796.7|734316.2|31
1639486350000|2021-12-14 12:52:30|735858.9|734858.9|735837.4|734837.4|735868.6|734868.6|735820.8|734820.8|23
1639486360000|2021-12-14 12:52:40|735843|734843|735846.4|734846.4|735862.7|734862.7|735821.7|734821.7|23
1639486370000|2021-12-14 12:52:50|735845.5|734845.5|735863.1|734863.1|736358.3|734864|735838.2|734342.9|27
1639486380000|2021-12-14 12:53:00|735848.6|734848.6|735822.2|734822.2|736415.7|734924.2|735813.8|734407.6|32
1639486390000|2021-12-14 12:53:10|735825.5|734825.5|735837.7|734837.7|735840.7|734840.7|735804.7|734804.7|24
1639486400000|2021-12-14 12:53:20|735839.1|734839.1|735835.1|734835.1|735839.1|734839.1|735832.8|734832.8|14
1639486410000|2021-12-14 12:53:30|735832.4|734832.4|735910.1|734910.1|735919.2|734919.2|735832.4|734832.4|24
1639486420000|2021-12-14 12:53:40|735909.8|734909.8|735910.8|734910.8|735923.4|734923.4|735896.9|734896.9|27
1639486430000|2021-12-14 12:53:50|735907.9|734907.9|735915.5|734915.5|735922.3|734922.3|735893.1|734893.1|24
1639486440000|2021-12-14 12:54:00|735925.6|734925.6|736484.4|734484.4|736527.2|735044|735925.6|734476.1|35
1639486450000|2021-12-14 12:54:10|736490.7|734490.7|736494|734494|736509.6|734994.5|735975.8|734490.7|29
1639486460000|2021-12-14 12:54:20|736499.8|734499.8|735966.1|734966.1|736499.8|734979.3|735960|734499.8|17
1639486470000|2021-12-14 12:54:30|735973.9|734973.9|735907.4|734907.4|736499.8|734987.2|735891.7|734405.3|29
1639486480000|2021-12-14 12:54:40|735903.3|734903.3|735891.2|734891.2|736422|734905.7|735867.3|734382.4|30
1639486490000|2021-12-14 12:54:50|736405.7|734405.7|735921.3|734921.3|736408.5|734934.4|735888.2|734383|34
1639486500000|2021-12-14 12:55:00|735925.5|734925.5|735940.5|734940.5|735940.5|734940.5|735925.5|734925.5|28
1639486510000|2021-12-14 12:55:10|735940.2|734940.2|735931.1|734931.1|735944.6|734944.6|735920.6|734920.6|30
1639486520000|2021-12-14 12:55:20|735930|734930|735911.5|734911.5|735933|734933|735904.9|734904.9|19
1639486530000|2021-12-14 12:55:30|735910.4|734910.4|735904.7|734904.7|736416.7|734912.8|735900.7|734412.7|24
1639486540000|2021-12-14 12:55:40|735898.8|734898.8|735987.3|734987.3|736466.7|734998.7|735891.4|734429|32
1639486550000|2021-12-14 12:55:50|735997.8|734997.8|735989.1|734989.1|736010.8|735010.8|735979.7|734979.7|31
1639486560000|2021-12-14 12:56:00|735991.9|734991.9|736014.4|735014.4|736027.7|735027.7|735966.5|734966.5|33
1639486570000|2021-12-14 12:56:10|736025.4|735025.4|736034|735034|736052.1|735052.1|736011.5|735011.5|31
1639486580000|2021-12-14 12:56:20|736033.8|735033.8|736051.1|735051.1|736539.3|735057.1|736016.5|734522|29
1639486590000|2021-12-14 12:56:30|736045.3|735045.3|736593.9|734593.9|736593.9|735085.6|736045.3|734548.5|31
1639486600000|2021-12-14 12:56:40|736579.4|734579.4|736097.6|735097.6|736591.5|735104.4|736060.3|734570.8|30
1639486610000|2021-12-14 12:56:50|736097.8|735097.8|736102.5|735102.5|736613.9|735102.5|736081.5|734599|26
1639486620000|2021-12-14 12:57:00|736098.2|735098.2|736120.4|735120.4|736637|735120.4|736095.1|734637|27
1639486630000|2021-12-14 12:57:10|736645.6|734645.6|736120|735120|736645.6|735131|736113.6|734612.8|27
1639486640000|2021-12-14 12:57:20|736111.1|735111.1|736144.7|735144.7|736170.5|735170.5|736111.1|735111.1|31
1639486650000|2021-12-14 12:57:30|736150.7|735150.7|736122.6|735122.6|736206.4|735206.4|736122.6|735122.6|37
1639486660000|2021-12-14 12:57:40|736129.7|735129.7|736128.1|735128.1|736152.5|735152.5|736126.1|735126.1|29
1639486670000|2021-12-14 12:57:50|736139.2|735139.2|736158.2|735158.2|736171.6|735171.6|736137.3|735137.3|31
1639486680000|2021-12-14 12:58:00|736152.4|735152.4|736160.2|735160.2|736183.9|735183.9|736144.5|735144.5|30
1639486690000|2021-12-14 12:58:10|736153.8|735153.8|736183.1|735183.1|736183.1|735183.1|736153.8|735153.8|25
1639486700000|2021-12-14 12:58:20|736181.2|735181.2|736180|735180|736188|735188|736141.8|735141.8|31
1639486710000|2021-12-14 12:58:30|736153.5|735153.5|736199.1|735199.1|736199.1|735199.1|736153.5|735153.5|27
1639486720000|2021-12-14 12:58:40|736186.7|735186.7|736191.1|735191.1|736202.6|735202.6|736179.7|735179.7|28
1639486730000|2021-12-14 12:58:50|736188.4|735188.4|736208.4|735208.4|736220.5|735220.5|736184.9|735184.9|31
1639486740000|2021-12-14 12:59:00|736203.8|735203.8|736184.2|735184.2|736221.5|735221.5|736184.2|735184.2|25
1639486750000|2021-12-14 12:59:10|736192.3|735192.3|736150.5|735150.5|736206.1|735206.1|736129.8|735129.8|37
1639486760000|2021-12-14 12:59:20|736150.1|735150.1|736156|735156|736170.7|735170.7|736128.9|735128.9|31
1639486770000|2021-12-14 12:59:30|736162.2|735162.2|736138.4|735138.4|736166.4|735166.4|736133.2|735133.2|24
1639486780000|2021-12-14 12:59:40|736140.4|735140.4|736196.5|735196.5|736196.5|735196.5|736132.4|735132.4|29
1639486790000|2021-12-14 12:59:50|736183.6|735183.6|736164.3|735164.3|736183.6|735183.6|736163.8|735163.8|24
1639486800000|2021-12-14 13:00:00|736159.1|735159.1|736095.4|735095.4|736159.2|735159.2|736084.6|735084.6|32
1639486810000|2021-12-14 13:00:10|736093.6|735093.6|736079.6|735079.6|736587.7|735098.7|736078|734578.8|32
1639486820000|2021-12-14 13:00:20|736080.5|735080.5|736025.2|735025.2|736579.9|735083.2|736017.1|734578.6|35
1639486830000|2021-12-14 13:00:30|736021.8|735021.8|736018.1|735018.1|736026.2|735026.2|736018.1|735018.1|25
1639486840000|2021-12-14 13:00:40|736021.3|735021.3|735989.7|734989.7|736021.3|735021.3|735982.8|734982.8|30
1639486850000|2021-12-14 13:00:50|736083.2|735083.2|736119.9|735119.9|736123.3|735123.3|736081.5|735081.5|31
1639486860000|2021-12-14 13:01:00|736117.3|735117.3|736092.6|735092.6|736117.7|735117.7|736086.6|735086.6|32
1639486870000|2021-12-14 13:01:10|736095.7|735095.7|736091.3|735091.3|736098|735098|736067.3|735067.3|25
1639486880000|2021-12-14 13:01:20|736087.9|735087.9|736116|735116|736123.5|735123.5|736087.9|735087.9|21
1639486890000|2021-12-14 13:01:30|736117.5|735117.5|736127.3|735127.3|736140.5|735140.5|736115.1|735115.1|27
1639486900000|2021-12-14 13:01:40|736123.7|735123.7|736109.8|735109.8|736123.7|735123.7|736099.6|735099.6|25
1639486910000|2021-12-14 13:01:50|736110|735110|736112.6|735112.6|736112.6|735112.6|736105.9|735105.9|17
1639486920000|2021-12-14 13:02:00|736107.8|735107.8|736111.4|735111.4|736120|735120|736105.5|735105.5|19
1639486930000|2021-12-14 13:02:10|736111.8|735111.8|736130.3|735130.3|736137.8|735137.8|736111.8|735111.8|32
1639486940000|2021-12-14 13:02:20|736129|735129|736137.8|735137.8|736615.2|735182.8|736111.1|734605|34
1639486950000|2021-12-14 13:02:30|736138.5|735138.5|736121.7|735121.7|736148.1|735148.1|736116.4|735116.4|33
1639486960000|2021-12-14 13:02:40|736106.1|735106.1|736065.2|735065.2|736587|735106.1|736065.2|734569.1|32
1639486970000|2021-12-14 13:02:50|736066.3|735066.3|736070.7|735070.7|736080.5|735080.5|736051.1|735051.1|23
1639486980000|2021-12-14 13:03:00|736069.5|735069.5|736072.1|735072.1|736079|735079|736066.1|735066.1|22
1639486990000|2021-12-14 13:03:10|736088.8|735088.8|736105.9|735105.9|736110.6|735110.6|736077.4|735077.4|14
1639487000000|2021-12-14 13:03:20|736099.3|735099.3|736179.3|735179.3|736185.5|735185.5|736093.2|735093.2|34
1639487010000|2021-12-14 13:03:30|736178.8|735178.8|736175.8|735175.8|736188.9|735188.9|736171.2|735171.2|29
1639487020000|2021-12-14 13:03:40|736175.6|735175.6|736175.5|735175.5|736183.2|735183.2|736169.7|735169.7|29
1639487030000|2021-12-14 13:03:50|736174.2|735174.2|736178.6|735178.6|736186.3|735186.3|736173.2|735173.2|25
1639487040000|2021-12-14 13:04:00|736177.2|735177.2|736194.6|735194.6|736202.7|735202.7|736177.2|735177.2|27
1639487050000|2021-12-14 13:04:10|736200.8|735200.8|736191.5|735191.5|736200.8|735200.8|736189.8|735189.8|23
1639487060000|2021-12-14 13:04:20|736191.7|735191.7|736265.5|735265.5|736269.9|735269.9|736190.4|735190.4|25
1639487070000|2021-12-14 13:04:30|736267.8|735267.8|736276.4|735276.4|736278.6|735278.6|736262.7|735262.7|22
1639487080000|2021-12-14 13:04:40|736278.3|735278.3|736356.4|735356.4|736389.4|735389.4|736278.3|735278.3|32
1639487090000|2021-12-14 13:04:50|736355.2|735355.2|736357.3|735357.3|736367.4|735367.4|736345.8|735345.8|27
1639487100000|2021-12-14 13:05:00|736355.5|735355.5|736319.9|735319.9|736355.8|735355.8|736311.4|735311.4|26
1639487110000|2021-12-14 13:05:10|736317.6|735317.6|736278.6|735278.6|736323.5|735323.5|736268.5|735268.5|21
1639487120000|2021-12-14 13:05:20|736270.9|735270.9|736283.1|735283.1|736291.1|735291.1|736259.9|735259.9|20
1639487130000|2021-12-14 13:05:30|736279.1|735279.1|736259.7|735259.7|736285.4|735285.4|736259.7|735259.7|27
1639487140000|2021-12-14 13:05:40|736259|735259|736241.4|735241.4|736260.7|735260.7|736238.2|735238.2|25
1639487150000|2021-12-14 13:05:50|736244.5|735244.5|736296.5|735296.5|736301.1|735301.1|736244.5|735244.5|34
1639487160000|2021-12-14 13:06:00|736296.2|735296.2|736281.1|735281.1|736298.5|735298.5|736269.9|735269.9|35
1639487170000|2021-12-14 13:06:10|736275.8|735275.8|736288.3|735288.3|736312.8|735312.8|736269.5|735269.5|34
1639487180000|2021-12-14 13:06:20|736291.3|735291.3|736271.5|735271.5|736291.3|735291.3|736245|735245|31
1639487190000|2021-12-14 13:06:30|736272.4|735272.4|736231.2|735231.2|736751.8|735272.7|736226.9|734750.7|33
1639487200000|2021-12-14 13:06:40|736228.2|735228.2|736231.6|735231.6|736236.8|735236.8|736228.1|735228.1|21
1639487210000|2021-12-14 13:06:50|736228.7|735228.7|736210.8|735210.8|736229.6|735229.6|736200.8|735200.8|27
1639487220000|2021-12-14 13:07:00|736216.1|735216.1|736227.9|735227.9|736232.9|735232.9|736211.7|735211.7|27
1639487230000|2021-12-14 13:07:10|736226.1|735226.1|736219.7|735219.7|736228.7|735228.7|736187.5|735187.5|28
1639487240000|2021-12-14 13:07:20|736230.1|735230.1|736227.4|735227.4|736239.5|735239.5|736215.7|735215.7|17
1639487250000|2021-12-14 13:07:30|736228.6|735228.6|736229.3|735229.3|736233.4|735233.4|736218.2|735218.2|16
1639487260000|2021-12-14 13:07:40|736232.8|735232.8|736237.1|735237.1|736737.1|735240.8|736211.5|734717.5|31
1639487270000|2021-12-14 13:07:50|736240.3|735240.3|736218.7|735218.7|736741.7|735249.9|736215.4|734725.2|21
1639487280000|2021-12-14 13:08:00|736221.7|735221.7|736202.5|735202.5|736221.7|735221.7|736191.7|735191.7|23
1639487290000|2021-12-14 13:08:10|736199|735199|736241.2|735241.2|736252.1|735252.1|736195.8|735195.8|24
1639487300000|2021-12-14 13:08:20|736239.6|735239.6|736234.7|735234.7|736738.4|735244.1|736232.7|734725.2|27
1639487310000|2021-12-14 13:08:30|736230.9|735230.9|736219.4|735219.4|736253.5|735253.5|736219.4|735219.4|17
1639487320000|2021-12-14 13:08:40|736214|735214|736745.5|734745.5|736745.5|735229|736208.6|734717|27
1639487330000|2021-12-14 13:08:50|736228.3|735228.3|736276.4|735276.4|736289|735289|736228.3|735228.3|29
1639487340000|2021-12-14 13:09:00|736275.1|735275.1|736276|735276|736294.4|735294.4|736267.4|735267.4|25
1639487350000|2021-12-14 13:09:10|736274.8|735274.8|736272.3|735272.3|736274.8|735274.8|736264.3|735264.3|18
1639487360000|2021-12-14 13:09:20|736268.3|735268.3|736329.8|735329.8|736332.5|735332.5|736268.1|735268.1|21
1639487370000|2021-12-14 13:09:30|736328.6|735328.6|736352.9|735352.9|736353.3|735353.3|736328.6|735328.6|30
1639487380000|2021-12-14 13:09:40|736353.5|735353.5|736345.4|735345.4|736360.8|735360.8|736340.8|735340.8|28
1639487390000|2021-12-14 13:09:50|736349.8|735349.8|736381.2|735381.2|736388.5|735388.5|736349.8|735349.8|18
1639487400000|2021-12-14 13:10:00|736378.2|735378.2|736361.8|735361.8|736383.1|735383.1|736335.6|735335.6|29
1639487410000|2021-12-14 13:10:10|736363|735363|736368.6|735368.6|736368.6|735368.6|736356.5|735356.5|20
1639487420000|2021-12-14 13:10:20|736361.8|735361.8|736393.6|735393.6|736903.5|735400.9|736361.8|734903.5|29
1639487430000|2021-12-14 13:10:30|736392.2|735392.2|736436.7|735436.7|736441.5|735441.5|736392.2|735392.2|29
1639487440000|2021-12-14 13:10:40|736437.9|735437.9|736436.5|735436.5|736438.8|735438.8|736430.5|735430.5|18
1639487450000|2021-12-14 13:10:50|736434.4|735434.4|736431.3|735431.3|736454.9|735454.9|736421|735421|26
1639487460000|2021-12-14 13:11:00|736428.3|735428.3|736379.9|735379.9|736433.5|735433.5|736374.1|735374.1|18
1639487470000|2021-12-14 13:11:10|736376.1|735376.1|736322.9|735322.9|736377.4|735377.4|736321.5|735321.5|14
1639487480000|2021-12-14 13:11:20|736321.4|735321.4|736313.9|735313.9|736329.3|735329.3|736312.5|735312.5|16
1639487490000|2021-12-14 13:11:30|736314.2|735314.2|736275.9|735275.9|736314.2|735314.2|736273.1|735273.1|15
1639487500000|2021-12-14 13:11:40|736280.4|735280.4|736280|735280|736289.1|735289.1|736276.9|735276.9|12
1639487510000|2021-12-14 13:11:50|736278.5|735278.5|736260.7|735260.7|736279.2|735279.2|736253.8|735253.8|27
1639487520000|2021-12-14 13:12:00|736264.8|735264.8|736269.6|735269.6|736296.8|735296.8|736252.8|735252.8|25
1639487530000|2021-12-14 13:12:10|736764.5|734764.5|736265.5|735265.5|736764.5|735267.2|736243.1|734764.5|25
1639487540000|2021-12-14 13:12:20|736260.8|735260.8|736266.1|735266.1|736273.9|735273.9|736260.8|735260.8|12
1639487550000|2021-12-14 13:12:30|736268|735268|736263.2|735263.2|736269.3|735269.3|736258.1|735258.1|13
1639487560000|2021-12-14 13:12:40|736256.7|735256.7|736228.5|735228.5|736267.7|735267.7|736201|735201|23
1639487570000|2021-12-14 13:12:50|736227.9|735227.9|736193.6|735193.6|736234.7|735234.7|736193.6|735193.6|25
1639487580000|2021-12-14 13:13:00|736191|735191|736168.5|735168.5|736197.9|735197.9|736157.5|735157.5|32
1639487590000|2021-12-14 13:13:10|736169.7|735169.7|736151.6|735151.6|736176.4|735176.4|736148.4|735148.4|23
1639487600000|2021-12-14 13:13:20|736152.1|735152.1|736159.9|735159.9|736159.9|735159.9|736148.9|735148.9|23
1639487610000|2021-12-14 13:13:30|736156.1|735156.1|736156.9|735156.9|736163|735163|736154.4|735154.4|31
1639487620000|2021-12-14 13:13:40|736157.7|735157.7|736158.7|735158.7|736165.2|735165.2|736156.6|735156.6|30
1639487630000|2021-12-14 13:13:50|736157.3|735157.3|736136.8|735136.8|736157.3|735157.3|736128.3|735128.3|27
1639487640000|2021-12-14 13:14:00|736142.6|735142.6|736150.8|735150.8|736161|735161|736134.7|735134.7|27
1639487650000|2021-12-14 13:14:10|736155.6|735155.6|736157.3|735157.3|736169.3|735169.3|736143.1|735143.1|25
1639487660000|2021-12-14 13:14:20|736156.1|735156.1|736161.2|735161.2|736164.1|735164.1|736156.1|735156.1|10
1639487670000|2021-12-14 13:14:30|736160.4|735160.4|736160.1|735160.1|736168.9|735168.9|736150.4|735150.4|20
1639487680000|2021-12-14 13:14:40|736158.9|735158.9|736192.8|735192.8|736212.7|735212.7|736158.8|735158.8|24
1639487690000|2021-12-14 13:14:50|736187.3|735187.3|736161.9|735161.9|736719.5|735228|736160|734634|32
1639487700000|2021-12-14 13:15:00|736651.7|734651.7|736163.2|735163.2|736688.4|735192.3|736157.8|734647.3|34
1639487710000|2021-12-14 13:15:10|736167.5|735167.5|736655.2|734655.2|736658.1|735168.4|736162.2|734655|16
1639487720000|2021-12-14 13:15:20|736655.3|734655.3|736645.4|734645.4|736655.3|735145.1|736119.4|734634.7|25
1639487730000|2021-12-14 13:15:30|736638.1|734638.1|736668|734668|736678.5|735178.2|736178.2|734628|21
1639487740000|2021-12-14 13:15:40|736664.5|734664.5|736165.5|735165.5|736672.6|735167.2|736164.5|734664.5|21
1639487750000|2021-12-14 13:15:50|736165.2|735165.2|736171.8|735171.8|736171.8|735171.8|736160.3|735160.3|13
1639487760000|2021-12-14 13:16:00|736195.1|735195.1|736220|735220|736710.7|735220.2|736189.8|734706.4|25
1639487770000|2021-12-14 13:16:10|736222.1|735222.1|736713.3|734713.3|736723.5|735241.7|736195.4|734703.1|23
1639487780000|2021-12-14 13:16:20|736717|734717|736271.8|735271.8|736718.3|735271.8|736211.8|734700.1|30
1639487790000|2021-12-14 13:16:30|736264|735264|736239.4|735239.4|736264|735264|736223.4|735223.4|23
1639487800000|2021-12-14 13:16:40|736241.3|735241.3|736252.4|735252.4|736275.4|735275.4|736232.5|735232.5|29
1639487810000|2021-12-14 13:16:50|736254.4|735254.4|736292.9|735292.9|736315.3|735315.3|736239.4|735239.4|34
1639487820000|2021-12-14 13:17:00|736285.7|735285.7|736310.3|735310.3|736816.4|735319.9|736283.7|734812.8|27
1639487830000|2021-12-14 13:17:10|736310.2|735310.2|736255.5|735255.5|736767.2|735310.2|736236.9|734767.2|27
1639487840000|2021-12-14 13:17:20|736251.9|735251.9|736262.4|735262.4|736276.4|735276.4|736238.7|735238.7|23
1639487850000|2021-12-14 13:17:30|736266.7|735266.7|736244|735244|736775.7|735309.1|736226.1|734771.8|29
1639487860000|2021-12-14 13:17:40|736244.9|735244.9|736261.5|735261.5|736261.5|735261.5|736236.5|735236.5|25
1639487870000|2021-12-14 13:17:50|736257|735257|736258.7|735258.7|736259.5|735259.5|736246.9|735246.9|15
1639487880000|2021-12-14 13:18:00|736260.4|735260.4|736263.8|735263.8|736272.5|735272.5|736251.1|735251.1|19
1639487890000|2021-12-14 13:18:10|736263|735263|736305.2|735305.2|736309.2|735309.2|736263|735263|37
1639487900000|2021-12-14 13:18:20|736307|735307|736262.2|735262.2|736307|735307|736262.2|735262.2|15
1639487910000|2021-12-14 13:18:30|736268.5|735268.5|736251.6|735251.6|736268.7|735268.7|736248.9|735248.9|16
1639487920000|2021-12-14 13:18:40|736253|735253|736354.4|735354.4|736361.7|735361.7|736253|735253|22
1639487930000|2021-12-14 13:18:50|736361.3|735361.3|736355.7|735355.7|736361.9|735361.9|736354.7|735354.7|25
1639487940000|2021-12-14 13:19:00|736355.5|735355.5|736285|735285|736356.1|735356.1|736271.5|735271.5|21
1639487950000|2021-12-14 13:19:10|736282.9|735282.9|736284.7|735284.7|736287.8|735287.8|736276.6|735276.6|15
1639487960000|2021-12-14 13:19:20|736283.9|735283.9|736283.9|735283.9|736290.1|735290.1|736282.6|735282.6|14
1639487970000|2021-12-14 13:19:30|736283.3|735283.3|736265.8|735265.8|736317.1|735317.1|736262.3|735262.3|21
1639487980000|2021-12-14 13:19:40|736272|735272|736283.6|735283.6|736295.6|735295.6|736266.4|735266.4|30
1639487990000|2021-12-14 13:19:50|736273.8|735273.8|736254.3|735254.3|736312.5|735312.5|736253.1|735253.1|27
1639488000000|2021-12-14 13:20:00|736221.4|735221.4|736240.4|735240.4|736254.8|735254.8|736212.5|735212.5|28
1639488010000|2021-12-14 13:20:10|736241.1|735241.1|736253.6|735253.6|736257.5|735257.5|736210.4|735210.4|33
1639488020000|2021-12-14 13:20:20|736252.9|735252.9|736250.3|735250.3|736259|735259|736236.2|735236.2|27
1639488030000|2021-12-14 13:20:30|736257.6|735257.6|736179.5|735179.5|736257.6|735257.6|736173.9|735173.9|30
1639488040000|2021-12-14 13:20:40|736177.5|735177.5|736150|735150|736190.2|735190.2|736109.4|735109.4|35
1639488050000|2021-12-14 13:20:50|736149.2|735149.2|736166.8|735166.8|736166.8|735166.8|736073.4|735073.4|30
1639488060000|2021-12-14 13:21:00|736153.7|735153.7|736169.7|735169.7|736181.1|735181.1|736153.7|735153.7|30
1639488070000|2021-12-14 13:21:10|736170.4|735170.4|736172.7|735172.7|736174.5|735174.5|736157.7|735157.7|27
1639488080000|2021-12-14 13:21:20|736172|735172|736212.5|735212.5|736233|735233|736172|735172|32
1639488090000|2021-12-14 13:21:30|736209.3|735209.3|736160.2|735160.2|736220.8|735220.8|736150.9|735150.9|33
1639488100000|2021-12-14 13:21:40|736158.8|735158.8|736138.3|735138.3|736161.5|735161.5|736137.3|735137.3|31
1639488110000|2021-12-14 13:21:50|736138.6|735138.6|736141.1|735141.1|736170.6|735170.6|736123|735123|29
1639488120000|2021-12-14 13:22:00|736136.6|735136.6|736120|735120|736147.5|735147.5|736109.4|735109.4|26
1639488130000|2021-12-14 13:22:10|736091|735091|736093.3|735093.3|736114.5|735114.5|736076.8|735076.8|24
1639488140000|2021-12-14 13:22:20|736088.8|735088.8|736086.9|735086.9|736097.9|735097.9|736084.9|735084.9|29
1639488150000|2021-12-14 13:22:30|736087.4|735087.4|736064.6|735064.6|736118.4|735118.4|736050.2|735050.2|34
1639488160000|2021-12-14 13:22:40|736062.9|735062.9|736050.8|735050.8|736572.9|735093|736042|734572.9|35
1639488170000|2021-12-14 13:22:50|736052.1|735052.1|736083.9|735083.9|736102|735102|736045.2|735045.2|29
1639488180000|2021-12-14 13:23:00|736084.6|735084.6|736060.9|735060.9|736084.6|735084.6|736060.9|735060.9|24
1639488190000|2021-12-14 13:23:10|736063.8|735063.8|736054.8|735054.8|736069.9|735069.9|736053|735053|18
1639488200000|2021-12-14 13:23:20|736054.5|735054.5|736072.4|735072.4|736074.9|735074.9|736051.8|735051.8|26
1639488210000|2021-12-14 13:23:30|736070.3|735070.3|736062.2|735062.2|736072.4|735072.4|736062.2|735062.2|23
1639488220000|2021-12-14 13:23:40|736064.1|735064.1|736058.7|735058.7|736067.7|735067.7|736044.1|735044.1|29
1639488230000|2021-12-14 13:23:50|736058.6|735058.6|736054.2|735054.2|736065.7|735065.7|736032.5|735032.5|30
1639488240000|2021-12-14 13:24:00|736054|735054|736024.9|735024.9|736056|735056|736018.1|735018.1|35
1639488250000|2021-12-14 13:24:10|736023.3|735023.3|736172.8|735172.8|736180.1|735180.1|735974.5|734974.5|34
1639488260000|2021-12-14 13:24:20|736171.3|735171.3|736174.8|735174.8|736179.1|735179.1|736164.1|735164.1|27
1639488270000|2021-12-14 13:24:30|736177.2|735177.2|736128.2|735128.2|736177.2|735177.2|736115.6|735115.6|30
1639488280000|2021-12-14 13:24:40|736128.1|735128.1|736175.8|735175.8|736674.3|735193.2|736123.8|734674.3|29
1639488290000|2021-12-14 13:24:50|736675.6|734675.6|736180.5|735180.5|736694.5|735193.5|736152.9|734674.2|32
1639488300000|2021-12-14 13:25:00|736175.6|735175.6|736120.8|735120.8|736177.1|735177.1|736115.1|735115.1|26
1639488310000|2021-12-14 13:25:10|736121.8|735121.8|736163.7|735163.7|736170.6|735170.6|736121.8|735121.8|28
1639488320000|2021-12-14 13:25:20|736167.5|735167.5|736109.8|735109.8|736195.7|735195.7|736106.1|735106.1|32
1639488330000|2021-12-14 13:25:30|736117.4|735117.4|736153.8|735153.8|736153.8|735153.8|736114|735114|26
1639488340000|2021-12-14 13:25:40|736159.5|735159.5|736109.9|735109.9|736741|735224.9|736109.4|734731.8|29
1639488350000|2021-12-14 13:25:50|736109|735109|736101.4|735101.4|736109.7|735109.7|736101.4|735101.4|15
1639488360000|2021-12-14 13:26:00|736101.2|735101.2|736100.4|735100.4|736102|735102|736099|735099|9
1639488370000|2021-12-14 13:26:10|736099.2|735099.2|736079.3|735079.3|736101|735101|736078.5|735078.5|20
1639488380000|2021-12-14 13:26:20|736086.4|735086.4|736082.2|735082.2|736098.4|735098.4|736079.3|735079.3|26
1639488390000|2021-12-14 13:26:30|736083.8|735083.8|736076.8|735076.8|736091.9|735091.9|736074|735074|32
1639488400000|2021-12-14 13:26:40|736079.9|735079.9|736117.3|735117.3|736125.8|735125.8|736075.6|735075.6|24
1639488410000|2021-12-14 13:26:50|736119.3|735119.3|736128.8|735128.8|736128.8|735128.8|736112|735112|12
1639488420000|2021-12-14 13:27:00|736130|735130|736120.4|735120.4|736135.8|735135.8|736115.9|735115.9|27
1639488430000|2021-12-14 13:27:10|736116.3|735116.3|736186.1|735186.1|736196.9|735196.9|736116.3|735116.3|38
1639488440000|2021-12-14 13:27:20|736182.1|735182.1|736694.3|734694.3|736707.3|735182.1|736173.5|734668.3|28
1639488450000|2021-12-14 13:27:30|736194.3|735194.3|736196.7|735196.7|736709.5|735206.7|736192.4|734697.4|24
1639488460000|2021-12-14 13:27:40|736194.6|735194.6|736240.4|735240.4|736743.1|735243|736194.6|734709|30
1639488470000|2021-12-14 13:27:50|736247.8|735247.8|736212.5|735212.5|736744|735247.8|736211.3|734707.2|24
1639488480000|2021-12-14 13:28:00|736213.1|735213.1|736681|734681|736696.9|735224.6|736188.5|734668.2|32
1639488490000|2021-12-14 13:28:10|736677.7|734677.7|736555.3|734555.3|736702.6|735189.3|736189.3|734555.3|24
1639488500000|2021-12-14 13:28:20|736549.7|734549.7|736577.4|734577.4|736580.8|734580.8|736542|734542|25
1639488510000|2021-12-14 13:28:30|736572.3|734572.3|736582.7|734582.7|736587.3|734587.3|736559.2|734559.2|20
1639488520000|2021-12-14 13:28:40|736583.2|734583.2|736598|734598|736608.2|734608.2|736572.6|734572.6|28
1639488530000|2021-12-14 13:28:50|736601.8|734601.8|736593.3|734593.3|736601.8|734601.8|736582.5|734582.5|13
1639488540000|2021-12-14 13:29:00|736595.8|734595.8|736586.2|734586.2|736600.4|734600.4|736582.9|734582.9|19
1639488550000|2021-12-14 13:29:10|736588.1|734588.1|736581.3|734581.3|736594.7|734594.7|736580.8|734580.8|11
1639488560000|2021-12-14 13:29:20|736580.2|734580.2|736554.7|734554.7|736581.7|734581.7|736546.7|734546.7|21
1639488570000|2021-12-14 13:29:30|736554.8|734554.8|736542.3|734542.3|736554.8|734554.8|736511.1|734511.1|36
1639488580000|2021-12-14 13:29:40|736545.9|734545.9|736545.2|734545.2|736563.2|734563.2|736524.8|734524.8|31
1639488590000|2021-12-14 13:29:50|736557.3|734557.3|736609.2|734609.2|736646.8|734646.8|736534.6|734534.6|28
1639488600000|2021-12-14 13:30:00|736623.7|734623.7|736614.3|734614.3|736690.3|734690.3|736595.6|734595.6|31
1639488610000|2021-12-14 13:30:10|736613.8|734613.8|736713.6|734713.6|736727.2|734727.2|736595.2|734595.2|39
1639488620000|2021-12-14 13:30:20|736714.9|734714.9|736731.3|734731.3|736750.8|734750.8|736708.9|734708.9|36
1639488630000|2021-12-14 13:30:30|736733.6|734733.6|736736.9|734736.9|736756|734756|736729.3|734729.3|30
1639488640000|2021-12-14 13:30:40|736739.5|734739.5|736707|734707|736744.5|734744.5|736693.6|734693.6|32
1639488650000|2021-12-14 13:30:50|736708|734708|736709.3|734709.3|736710.5|735216|736197.1|734704.9|30
1639488660000|2021-12-14 13:31:00|736708.2|734708.2|736216.4|735216.4|736724|735216.4|736204|734707.3|28
1639488670000|2021-12-14 13:31:10|736213.3|735213.3|736652.1|734652.1|736654.8|735213.3|736116.6|734622.4|33
1639488680000|2021-12-14 13:31:20|736658.4|734658.4|736645.4|734645.4|736666.8|735173.5|736160.2|734642.3|29
1639488690000|2021-12-14 13:31:30|736646.7|734646.7|736673.1|734673.1|736689.6|734689.6|736618.1|734618.1|33
1639488700000|2021-12-14 13:31:40|736675.2|734675.2|736659.2|734659.2|736675.2|735164.3|736153.7|734651.8|30
1639488710000|2021-12-14 13:31:50|736667|734667|736155.1|735155.1|736670.4|735171|736151.8|734659.7|25
1639488720000|2021-12-14 13:32:00|736153.5|735153.5|736228.5|735228.5|736645.3|735228.5|736113.2|734632.3|37
1639488730000|2021-12-14 13:32:10|736229.5|735229.5|736277.5|735277.5|736280.3|735280.3|736217.7|735217.7|30
1639488740000|2021-12-14 13:32:20|736278.7|735278.7|736438.6|735438.6|736450.2|735450.2|736278.7|735278.7|33
1639488750000|2021-12-14 13:32:30|736437.3|735437.3|736500.4|735500.4|736527|735527|736418.3|735418.3|39
1639488760000|2021-12-14 13:32:40|736499.2|735499.2|736442.3|735442.3|736499.2|735499.2|736428.4|735428.4|39
1639488770000|2021-12-14 13:32:50|736428.9|735428.9|736498.7|735498.7|736503.5|735503.5|736398.5|735398.5|36
1639488780000|2021-12-14 13:33:00|736495.5|735495.5|736408.6|735408.6|736504.6|735504.6|736408.6|735408.6|33
1639488790000|2021-12-14 13:33:10|736410.7|735410.7|736439.1|735439.1|736940.8|735496.5|736407.8|734940.4|37
1639488800000|2021-12-14 13:33:20|736427.4|735427.4|736389.1|735389.1|736913.5|735442.2|736379.4|734913.5|35
1639488810000|2021-12-14 13:33:30|736393.7|735393.7|736454.5|735454.5|736454.5|735454.5|736386|735386|32
1639488820000|2021-12-14 13:33:40|736952.4|734952.4|736448.3|735448.3|736970.3|735463.8|736448.3|734934.2|26
1639488830000|2021-12-14 13:33:50|736441.4|735441.4|736470.7|735470.7|736475.6|735475.6|736437.6|735437.6|34
1639488840000|2021-12-14 13:34:00|736471.5|735471.5|736463.6|735463.6|736471.5|735471.5|736431.4|735431.4|32
1639488850000|2021-12-14 13:34:10|736460.1|735460.1|736431|735431|736467.4|735467.4|736423.8|735423.8|27
1639488860000|2021-12-14 13:34:20|736419.1|735419.1|736786.1|734786.1|736811.6|735419.1|736351|734778.7|30
1639488870000|2021-12-14 13:34:30|736794.5|734794.5|736362.7|735362.7|736828.6|735362.7|736290|734789.9|28
1639488880000|2021-12-14 13:34:40|736374.8|735374.8|736367.7|735367.7|736379.7|735379.7|736364.5|735364.5|24
1639488890000|2021-12-14 13:34:50|736371.5|735371.5|736915|734915|736915.7|735408|736358|734893.4|34
1639488900000|2021-12-14 13:35:00|736902.9|734902.9|736844.3|734844.3|736908.6|735359.3|736359.3|734844.3|37
1639488910000|2021-12-14 13:35:10|736846.3|734846.3|736225.8|735225.8|736896.7|735354.7|736225.8|734760.4|38
1639488920000|2021-12-14 13:35:20|736222.9|735222.9|736721.3|734721.3|736729|735243.8|736215.7|734721.3|30
1639488930000|2021-12-14 13:35:30|736723.4|734723.4|736724.5|734724.5|736756|735273.6|736216|734715.4|37
1639488940000|2021-12-14 13:35:40|736724.8|734724.8|736665.7|734665.7|736727|735192.1|736152.6|734663.9|35
1639488950000|2021-12-14 13:35:50|736675.5|734675.5|736188.3|735188.3|736711.9|735202.7|736166.7|734670.4|29
1639488960000|2021-12-14 13:36:00|736222.3|735222.3|736707.9|734707.9|736735.7|735233.5|736222.3|734699.7|26
1639488970000|2021-12-14 13:36:10|736706.5|734706.5|736687.2|734687.2|736735.3|735185.2|736185.2|734685|34
1639488980000|2021-12-14 13:36:20|736703.6|734703.6|736176.5|735176.5|736722.3|735204.5|736176.5|734635.1|37
1639488990000|2021-12-14 13:36:30|736691.1|734691.1|736700|734700|736725.6|734725.6|736691.1|734691.1|27
1639489000000|2021-12-14 13:36:40|736704.5|734704.5|736355.3|735355.3|736867.6|735355.3|736185|734704.5|30
1639489010000|2021-12-14 13:36:50|736349.4|735349.4|736849.8|734849.8|736857.4|735360.9|736303.4|734797.3|34
1639489020000|2021-12-14 13:37:00|736852.7|734852.7|736890.4|734890.4|736896.5|735384.3|736360.4|734852.7|28
1639489030000|2021-12-14 13:37:10|736882.4|734882.4|736424|735424|736936|735444.4|736370.2|734882.4|32
1639489040000|2021-12-14 13:37:20|736426.7|735426.7|736431.2|735431.2|736952.6|735474.5|736381.4|734946.8|35
1639489050000|2021-12-14 13:37:30|736447.9|735447.9|736454.2|735454.2|736967|735472|736437.2|734966.2|25
1639489060000|2021-12-14 13:37:40|736456.3|735456.3|736476.9|735476.9|736480.5|735480.5|736450.3|735450.3|30
1639489070000|2021-12-14 13:37:50|736482.3|735482.3|736392.7|735392.7|736965|735482.3|736388.8|734965|36
1639489080000|2021-12-14 13:38:00|736398.2|735398.2|736892.1|734892.1|736898.3|735404.9|736379.4|734880.3|28
1639489090000|2021-12-14 13:38:10|736892.4|734892.4|736389.2|735389.2|736892.6|735398.6|736378.1|734890.3|24
1639489100000|2021-12-14 13:38:20|736389.7|735389.7|736479.9|735479.9|736485.5|735485.5|736389.7|735389.7|32
1639489110000|2021-12-14 13:38:30|736484.8|735484.8|736440.9|735440.9|736484.8|735484.8|736393.8|735393.8|32
1639489120000|2021-12-14 13:38:40|736446.4|735446.4|736422.2|735422.2|736451.4|735451.4|736422.2|735422.2|31
1639489130000|2021-12-14 13:38:50|736446.3|735446.3|736422.1|735422.1|736945.4|735450.1|736415.2|734910.1|27
1639489140000|2021-12-14 13:39:00|736417.2|735417.2|736466.7|735466.7|736935.2|735475|736417.2|734895.7|33
1639489150000|2021-12-14 13:39:10|736465.9|735465.9|736925.8|734925.8|736944|735466.2|736409.4|734918|31
1639489160000|2021-12-14 13:39:20|736924.2|734924.2|736445|735445|736924.4|735458.6|736437.6|734924.2|27
1639489170000|2021-12-14 13:39:30|736445.4|735445.4|736938|734938|736951.3|735445.4|736433.1|734911.6|30
1639489180000|2021-12-14 13:39:40|736941.4|734941.4|736458.6|735458.6|736941.4|735475.1|736434.5|734941.4|30
1639489190000|2021-12-14 13:39:50|736460.1|735460.1|736940.3|734940.3|736961.4|735461|736455|734929.6|31
1639489200000|2021-12-14 13:40:00|736941.2|734941.2|736445.2|735445.2|736949.1|735450.3|736439.6|734938.9|24
1639489210000|2021-12-14 13:40:10|736443.1|735443.1|736446.3|735446.3|736947.4|735446.3|736431.9|734945.1|28
1639489220000|2021-12-14 13:40:20|736449.8|735449.8|736439.2|735439.2|736449.8|735449.8|736431.4|735431.4|32
1639489230000|2021-12-14 13:40:30|736442.7|735442.7|736416|735416|736926.3|735444|736411.7|734922.3|27
1639489240000|2021-12-14 13:40:40|736432|735432|736451.6|735451.6|736953.1|735465.6|736430.8|734938.1|27
1639489250000|2021-12-14 13:40:50|736454.2|735454.2|736430.2|735430.2|736454.2|735454.2|736428.4|735428.4|25
1639489260000|2021-12-14 13:41:00|736428.1|735428.1|736860.4|734860.4|736905.6|735428.1|736359.1|734853.9|30
1639489270000|2021-12-14 13:41:10|736853.5|734853.5|736365|735365|736853.5|735381|736307.6|734811.2|35
1639489280000|2021-12-14 13:41:20|736368.2|735368.2|736367.8|735367.8|736893.9|735378.7|736365.6|734873.8|30
1639489290000|2021-12-14 13:41:30|736364.9|735364.9|736383.5|735383.5|736412.6|735412.6|736364.5|735364.5|29
1639489300000|2021-12-14 13:41:40|736360.5|735360.5|736369.9|735369.9|736374.7|735374.7|736357.6|735357.6|23
1639489310000|2021-12-14 13:41:50|736370.9|735370.9|736329.1|735329.1|736382.8|735382.8|736328.8|735328.8|23
1639489320000|2021-12-14 13:42:00|736329|735329|736335.1|735335.1|736349.4|735349.4|736329|735329|24
1639489330000|2021-12-14 13:42:10|736335.8|735335.8|736847.3|734847.3|736850.5|735356.1|736335.4|734844.7|20
1639489340000|2021-12-14 13:42:20|736849.7|734849.7|736862|734862|736864.7|734864.7|736847.2|734847.2|23
1639489350000|2021-12-14 13:42:30|736860.8|734860.8|736363.3|735363.3|736861.2|735373.1|736362.1|734860.4|20
1639489360000|2021-12-14 13:42:40|736367.6|735367.6|736368.1|735368.1|736370.4|735370.4|736364.6|735364.6|15
1639489370000|2021-12-14 13:42:50|736365.5|735365.5|736350.6|735350.6|736373.1|735373.1|736336.8|735336.8|25
1639489380000|2021-12-14 13:43:00|736353.6|735353.6|736341|735341|736369.2|735369.2|736333|735333|24
1639489390000|2021-12-14 13:43:10|736341.2|735341.2|736334.2|735334.2|736350.9|735350.9|736298.9|735298.9|31
1639489400000|2021-12-14 13:43:20|736330.9|735330.9|736343.3|735343.3|736351.9|735351.9|736323.6|735323.6|22
1639489410000|2021-12-14 13:43:30|736346.5|735346.5|736354.7|735354.7|736851.4|735365.3|736327.8|734847.9|32
1639489420000|2021-12-14 13:43:40|736355.2|735355.2|736884.3|734884.3|736888.6|735399.1|736352.7|734863.2|32
1639489430000|2021-12-14 13:43:50|736886.2|734886.2|736264.5|735264.5|736886.2|735285.5|736242.1|734754.8|33
1639489440000|2021-12-14 13:44:00|736258.8|735258.8|736266.1|735266.1|736267.5|735267.5|736258.8|735258.8|25
1639489450000|2021-12-14 13:44:10|736266.8|735266.8|736272.4|735272.4|736776.4|735274.2|736261.5|734771.3|23
1639489460000|2021-12-14 13:44:20|736292.8|735292.8|736346.8|735346.8|736834.3|735346.8|736292.8|734813.1|37
1639489470000|2021-12-14 13:44:30|736807.5|734807.5|736813.2|734813.2|736816.9|735323.8|736264.6|734744.7|33
1639489480000|2021-12-14 13:44:40|736316.8|735316.8|736334.1|735334.1|736827.2|735334.1|736299.2|734785.1|34
1639489490000|2021-12-14 13:44:50|736325.9|735325.9|736861.8|734861.8|736861.8|735349.3|736325.7|734807.4|35
1639489500000|2021-12-14 13:45:00|736848.8|734848.8|736836.4|734836.4|736862.5|735344.8|736327|734809.2|35
1639489510000|2021-12-14 13:45:10|736829.1|734829.1|736852.9|734852.9|736878.7|735354.7|736344.5|734829.1|35
1639489520000|2021-12-14 13:45:20|736369.4|735369.4|736868.2|734868.2|736891.4|735390.8|736356.4|734860.9|35
1639489530000|2021-12-14 13:45:30|736861.4|734861.4|736291.9|735291.9|736868.4|735358.6|736291.9|734806.4|28
1639489540000|2021-12-14 13:45:40|736293.8|735293.8|736238.5|735238.5|736869.4|735376.8|736238.5|734863.7|32
1639489550000|2021-12-14 13:45:50|736244.4|735244.4|736256.5|735256.5|736259.7|735259.7|736219.9|735219.9|27
1639489560000|2021-12-14 13:46:00|736255.6|735255.6|736246.7|735246.7|736275|735275|736241.9|735241.9|28
1639489570000|2021-12-14 13:46:10|736248.1|735248.1|736265.6|735265.6|736268.9|735268.9|736246.1|735246.1|21
1639489580000|2021-12-14 13:46:20|736265.3|735265.3|736254.3|735254.3|736267.8|735267.8|736254.3|735254.3|29
1639489590000|2021-12-14 13:46:30|736254.7|735254.7|736230.3|735230.3|736257.5|735257.5|736224.5|735224.5|26
1639489600000|2021-12-14 13:46:40|736230.9|735230.9|736198.3|735198.3|736231.7|735231.7|736194.8|735194.8|28
1639489610000|2021-12-14 13:46:50|736200.1|735200.1|736143.6|735143.6|736200.1|735200.1|736139.4|735139.4|29
1639489620000|2021-12-14 13:47:00|736141.2|735141.2|736155.4|735155.4|736161.7|735161.7|736141.2|735141.2|22
1639489630000|2021-12-14 13:47:10|736157.3|735157.3|736138.7|735138.7|736157.3|735157.3|736134.9|735134.9|23
1639489640000|2021-12-14 13:47:20|736136.2|735136.2|736196.7|735196.7|736210.1|735210.1|736136.2|735136.2|32
1639489650000|2021-12-14 13:47:30|736197.7|735197.7|736135|735135|736197.7|735197.7|736130.4|735130.4|32
1639489660000|2021-12-14 13:47:40|736126.2|735126.2|736147.4|735147.4|736158.8|735158.8|736126.2|735126.2|23
1639489670000|2021-12-14 13:47:50|736152.5|735152.5|736195.8|735195.8|736195.8|735195.8|736151.1|735151.1|17
1639489680000|2021-12-14 13:48:00|736208|735208|736205.1|735205.1|736208|735208|736197.1|735197.1|28
1639489690000|2021-12-14 13:48:10|736204.2|735204.2|736220.3|735220.3|736222.5|735222.5|736192.6|735192.6|31
1639489700000|2021-12-14 13:48:20|736225.5|735225.5|736230.2|735230.2|736251.4|735251.4|736216.7|735216.7|26
1639489710000|2021-12-14 13:48:30|736236.9|735236.9|736289.6|735289.6|736293.7|735293.7|736223.1|735223.1|23
1639489720000|2021-12-14 13:48:40|736292.6|735292.6|736323.9|735323.9|736837.9|735352.5|736290.1|734837.9|25
1639489730000|2021-12-14 13:48:50|736327|735327|736302|735302|736351.4|735351.4|736297.2|735297.2|25
1639489740000|2021-12-14 13:49:00|736303.8|735303.8|736291.3|735291.3|736303.8|735303.8|736264.7|735264.7|34
1639489750000|2021-12-14 13:49:10|736291.8|735291.8|736330.6|735330.6|736330.6|735330.6|736290.2|735290.2|32
1639489760000|2021-12-14 13:49:20|736327.5|735327.5|736273.2|735273.2|736343.5|735343.5|736272.3|735272.3|29
1639489770000|2021-12-14 13:49:30|736269.2|735269.2|736292.5|735292.5|736301.8|735301.8|736261.5|735261.5|25
1639489780000|2021-12-14 13:49:40|736287.6|735287.6|736302|735302|736313.2|735313.2|736282.6|735282.6|24
1639489790000|2021-12-14 13:49:50|736302.7|735302.7|736365.4|735365.4|736375.9|735375.9|736302.7|735302.7|33
1639489800000|2021-12-14 13:50:00|736375.6|735375.6|736373.4|735373.4|736386|735386|736369|735369|29
1639489810000|2021-12-14 13:50:10|736378.6|735378.6|736248.5|735248.5|736384.5|735384.5|736248.5|735248.5|33
1639489820000|2021-12-14 13:50:20|736264.4|735264.4|736214.2|735214.2|736758.3|735264.4|736210.7|734757.6|28
1639489830000|2021-12-14 13:50:30|736212.6|735212.6|736203.8|735203.8|736245.1|735245.1|736192.7|735192.7|32
1639489840000|2021-12-14 13:50:40|736203.3|735203.3|736786|734786|736816.8|735269|736175.2|734726.9|32
1639489850000|2021-12-14 13:50:50|736808.4|734808.4|736830|734830|736835.3|735324.8|736292|734806.2|37
1639489860000|2021-12-14 13:51:00|736832.6|734832.6|736356.4|735356.4|736847.6|735361.4|736329.7|734832.6|31
1639489870000|2021-12-14 13:51:10|736359.8|735359.8|736363.5|735363.5|736363.5|735363.5|736330.4|735330.4|26
1639489880000|2021-12-14 13:51:20|736362.1|735362.1|736337.3|735337.3|736364|735364|736325.7|735325.7|26
1639489890000|2021-12-14 13:51:30|736335.4|735335.4|736333|735333|736344.8|735344.8|736326.9|735326.9|22
1639489900000|2021-12-14 13:51:40|736331.5|735331.5|736281.4|735281.4|736340.2|735340.2|736267.5|735267.5|30
1639489910000|2021-12-14 13:51:50|736263.7|735263.7|736279.7|735279.7|736289.8|735289.8|736263.7|735263.7|28
1639489920000|2021-12-14 13:52:00|736295.5|735295.5|736362|735362|736365.4|735365.4|736282.9|735282.9|31
1639489930000|2021-12-14 13:52:10|736359.6|735359.6|736362.1|735362.1|736380.4|735380.4|736350.3|735350.3|25
1639489940000|2021-12-14 13:52:20|736357.3|735357.3|736355.8|735355.8|736365.8|735365.8|736350.6|735350.6|23
1639489950000|2021-12-14 13:52:30|736353.8|735353.8|736357.1|735357.1|736363.1|735363.1|736350.9|735350.9|23
1639489960000|2021-12-14 13:52:40|736360.3|735360.3|736364|735364|736366.1|735366.1|736357.2|735357.2|12
1639489970000|2021-12-14 13:52:50|736362.8|735362.8|736375.9|735375.9|736379.7|735379.7|736361.6|735361.6|20
1639489980000|2021-12-14 13:53:00|736373.7|735373.7|736376.6|735376.6|736390.6|735390.6|736364.7|735364.7|31
1639489990000|2021-12-14 13:53:10|736376.5|735376.5|736373.2|735373.2|736376.5|735376.5|736346|735346|24
1639490000000|2021-12-14 13:53:20|736377.5|735377.5|736260.3|735260.3|736377.5|735377.5|736260.3|735260.3|33
1639490010000|2021-12-14 13:53:30|736275.4|735275.4|736283.3|735283.3|736292.8|735292.8|736271.5|735271.5|31
1639490020000|2021-12-14 13:53:40|736289.4|735289.4|736281.8|735281.8|736289.9|735289.9|736270.2|735270.2|23
1639490030000|2021-12-14 13:53:50|736276.3|735276.3|736278|735278|736290.1|735290.1|736268.9|735268.9|28
1639490040000|2021-12-14 13:54:00|736278.8|735278.8|736377|735377|736395.2|735395.2|736269|735269|33
1639490050000|2021-12-14 13:54:10|736374.9|735374.9|736353.1|735353.1|736382.7|735382.7|736347.3|735347.3|26
1639490060000|2021-12-14 13:54:20|736351|735351|736311.4|735311.4|736351.4|735351.4|736311.4|735311.4|33
1639490070000|2021-12-14 13:54:30|736320.9|735320.9|736331.8|735331.8|736339.3|735339.3|736320.9|735320.9|23
1639490080000|2021-12-14 13:54:40|736333.7|735333.7|736327|735327|736333.9|735333.9|736307.8|735307.8|22
1639490090000|2021-12-14 13:54:50|736326.9|735326.9|736331.3|735331.3|736332.5|735332.5|736326.4|735326.4|21
1639490100000|2021-12-14 13:55:00|736332.3|735332.3|736351.5|735351.5|736364.7|735364.7|736332.3|735332.3|32
1639490110000|2021-12-14 13:55:10|736352.3|735352.3|736361.7|735361.7|736362.5|735362.5|736342.1|735342.1|21
1639490120000|2021-12-14 13:55:20|736361.4|735361.4|736365.3|735365.3|736384.9|735384.9|736361.2|735361.2|18
1639490130000|2021-12-14 13:55:30|736360.4|735360.4|736348.7|735348.7|736363.2|735363.2|736343|735343|25
1639490140000|2021-12-14 13:55:40|736347.8|735347.8|736292.9|735292.9|736377.8|735377.8|736277.4|735277.4|35
1639490150000|2021-12-14 13:55:50|736290|735290|736351.6|735351.6|736351.6|735351.6|736286.9|735286.9|34
1639490160000|2021-12-14 13:56:00|736344.5|735344.5|736365.5|735365.5|736384.7|735384.7|736339.8|735339.8|29
1639490170000|2021-12-14 13:56:10|736370.7|735370.7|736389|735389|736395.6|735395.6|736370.7|735370.7|24
1639490180000|2021-12-14 13:56:20|736389.4|735389.4|736392.1|735392.1|736392.1|735392.1|736376.3|735376.3|18
1639490190000|2021-12-14 13:56:30|736380.7|735380.7|736389.4|735389.4|736397.8|735397.8|736380.2|735380.2|22
1639490200000|2021-12-14 13:56:40|736393.4|735393.4|736413.9|735413.9|736421.9|735421.9|736384.9|735384.9|26
1639490210000|2021-12-14 13:56:50|736420.1|735420.1|736415.5|735415.5|736429.1|735429.1|736408.9|735408.9|28
1639490220000|2021-12-14 13:57:00|736415.9|735415.9|736413.6|735413.6|736417.5|735417.5|736413.6|735413.6|7
1639490230000|2021-12-14 13:57:10|736420.8|735420.8|736412.1|735412.1|736424|735424|736406|735406|26
1639490240000|2021-12-14 13:57:20|736416.7|735416.7|736411.9|735411.9|736423.4|735423.4|736411.6|735411.6|19
1639490250000|2021-12-14 13:57:30|736409.9|735409.9|736411.6|735411.6|736420.2|735420.2|736403.9|735403.9|22
1639490260000|2021-12-14 13:57:40|736412.6|735412.6|736417.2|735417.2|736417.2|735417.2|736405.6|735405.6|21
1639490270000|2021-12-14 13:57:50|736415.9|735415.9|736417.7|735417.7|736421.7|735421.7|736406.8|735406.8|19
1639490280000|2021-12-14 13:58:00|736417.8|735417.8|736413.9|735413.9|736422.8|735422.8|736409.2|735409.2|24
1639490290000|2021-12-14 13:58:10|736413.3|735413.3|736421.5|735421.5|736429.1|735429.1|736382.4|735382.4|31
1639490300000|2021-12-14 13:58:20|736394.4|735394.4|736350.3|735350.3|736410.4|735410.4|736346.1|735346.1|31
1639490310000|2021-12-14 13:58:30|736361.6|735361.6|736372.9|735372.9|736396.4|735396.4|736354.8|735354.8|26
1639490320000|2021-12-14 13:58:40|736368.5|735368.5|736327|735327|736368.5|735368.5|736321|735321|33
1639490330000|2021-12-14 13:58:50|736329.8|735329.8|736339.1|735339.1|736353|735353|736324.5|735324.5|31
1639490340000|2021-12-14 13:59:00|736338.1|735338.1|736345.1|735345.1|736378|735378|736321|735321|32
1639490350000|2021-12-14 13:59:10|736336.4|735336.4|736834|734834|736854.4|735357.9|736303.5|734830.9|31
1639490360000|2021-12-14 13:59:20|736823.1|734823.1|736865.2|734865.2|736874.1|735385.8|736353.9|734822.4|39
1639490370000|2021-12-14 13:59:30|736860.5|734860.5|736385.4|735385.4|736877.3|735385.4|736347|734855.3|33
1639490380000|2021-12-14 13:59:40|736384.6|735384.6|736862.4|734862.4|736881.9|735384.6|736346|734852|25
1639490390000|2021-12-14 13:59:50|736861.1|734861.1|736358.1|735358.1|736861.7|735365.9|736347.4|734841|26
1639490400000|2021-12-14 14:00:00|736356.1|735356.1|736403|735403|736439.1|735439.1|736356.1|735356.1|30
1639490410000|2021-12-14 14:00:10|736399.9|735399.9|736402.6|735402.6|736403.5|735403.5|736394.3|735394.3|15
1639490420000|2021-12-14 14:00:20|736402.2|735402.2|736378.3|735378.3|736402.7|735402.7|736375.8|735375.8|19
1639490430000|2021-12-14 14:00:30|736378|735378|736405.9|735405.9|736422.1|735422.1|736374.5|735374.5|29
1639490440000|2021-12-14 14:00:40|736409.7|735409.7|736444.2|735444.2|736447.8|735447.8|736381.8|735381.8|27
1639490450000|2021-12-14 14:00:50|736445.5|735445.5|736449.3|735449.3|736449.3|735449.3|736442.4|735442.4|16
1639490460000|2021-12-14 14:01:00|736453.6|735453.6|736491.8|735491.8|736493.7|735493.7|736446.4|735446.4|28
1639490470000|2021-12-14 14:01:10|736491.7|735491.7|736491.2|735491.2|736514.6|735514.6|736487.9|735487.9|29
1639490480000|2021-12-14 14:01:20|736492.2|735492.2|736426.8|735426.8|736501.5|735501.5|736424.4|735424.4|29
1639490490000|2021-12-14 14:01:30|736427.3|735427.3|736484.5|735484.5|736484.5|735484.5|736425|735425|26
1639490500000|2021-12-14 14:01:40|736525|735525|736579.8|735579.8|736583.5|735583.5|736501.3|735501.3|33
1639490510000|2021-12-14 14:01:50|736574|735574|736950.3|734950.3|736982.7|735574|736434.8|734935.1|35
1639490520000|2021-12-14 14:02:00|736947.6|734947.6|736311.2|735311.2|736947.6|735445.8|736290.7|734896.3|36
1639490530000|2021-12-14 14:02:10|736291.1|735291.1|736286.3|735286.3|736827|735331.9|736280.6|734827|34
1639490540000|2021-12-14 14:02:20|736287.4|735287.4|736267.3|735267.3|736294.1|735294.1|736267.3|735267.3|27
1639490550000|2021-12-14 14:02:30|736729.7|734729.7|736654.1|734654.1|736729.7|735206.8|736146.2|734647.4|28
1639490560000|2021-12-14 14:02:40|736652.8|734652.8|736121|735121|736678.8|735153.9|736121|734644.4|33
1639490570000|2021-12-14 14:02:50|736123|735123|736699.3|734699.3|736699.3|735172.5|736123|734664.7|27
1639490580000|2021-12-14 14:03:00|736670.3|734670.3|736655.1|734655.1|736670.3|735161.2|736139.6|734652.5|25
1639490590000|2021-12-14 14:03:10|736658.6|734658.6|736132.2|735132.2|736658.6|735143.2|736129|734647.1|17
1639490600000|2021-12-14 14:03:20|736125.3|735125.3|736147.1|735147.1|736653.3|735162.8|736125.1|734651.8|28
1639490610000|2021-12-14 14:03:30|736137.2|735137.2|736122.1|735122.1|736144.6|735144.6|736118.7|735118.7|19
1639490620000|2021-12-14 14:03:40|736125|735125|736560|734560|736604.1|735125|736005.9|734528.1|33
1639490630000|2021-12-14 14:03:50|736555.1|734555.1|736034.7|735034.7|736559.8|735036.1|736024.1|734539.3|30
1639490640000|2021-12-14 14:04:00|736034.5|735034.5|736544.3|734544.3|736544.3|735042.1|736021.1|734539.8|32
1639490650000|2021-12-14 14:04:10|736544.5|734544.5|736036.7|735036.7|736577.5|735047|736005.6|734544.5|28
1639490660000|2021-12-14 14:04:20|736010.4|735010.4|736010.7|735010.7|736021.1|735021.1|736006.8|735006.8|22
1639490670000|2021-12-14 14:04:30|736007.3|735007.3|736056.3|735056.3|736573.1|735069.4|736007.3|734540.9|32
1639490680000|2021-12-14 14:04:40|736060.6|735060.6|736552.2|734552.2|736610.9|735060.6|736059.8|734544|31
1639490690000|2021-12-14 14:04:50|736552.5|734552.5|736547.8|734547.8|736552.5|735063.5|736025.7|734518.9|24
1639490700000|2021-12-14 14:05:00|736546.2|734546.2|736536.1|734536.1|736550.4|734550.4|736528.9|734528.9|18
1639490710000|2021-12-14 14:05:10|736536.7|734536.7|736007.7|735007.7|736538.2|735022.8|736007.7|734511.3|24
1639490720000|2021-12-14 14:05:20|736010.7|735010.7|736528.7|734528.7|736568.6|735010.7|736008|734507|32
1639490730000|2021-12-14 14:05:30|736527.4|734527.4|736626|734626|736626|734626|736524.4|734524.4|33
1639490740000|2021-12-14 14:05:40|736629.2|734629.2|736602.1|734602.1|736632.9|734632.9|736593.4|734593.4|34
1639490750000|2021-12-14 14:05:50|736668.2|734668.2|736660.4|734660.4|736687.4|734687.4|736658.9|734658.9|32
1639490760000|2021-12-14 14:06:00|736662.6|734662.6|736698.1|734698.1|736721.4|734721.4|736657.1|734657.1|35
1639490770000|2021-12-14 14:06:10|736705.9|734705.9|736719.9|734719.9|736732.7|734732.7|736699.6|734699.6|20
1639490780000|2021-12-14 14:06:20|736718.1|734718.1|736721.4|734721.4|736740.3|734740.3|736705.1|734705.1|27
1639490790000|2021-12-14 14:06:30|736724.4|734724.4|736755|734755|736756|734756|736720.3|734720.3|27
1639490800000|2021-12-14 14:06:40|736761.7|734761.7|736787.9|734787.9|736787.9|734787.9|736749.4|734749.4|30
1639490810000|2021-12-14 14:06:50|736787.1|734787.1|736765.3|734765.3|736796.6|734796.6|736746.7|734746.7|29
1639490820000|2021-12-14 14:07:00|736780.8|734780.8|736794.2|734794.2|736815.7|734815.7|736766.6|734766.6|28
1639490830000|2021-12-14 14:07:10|736795.2|734795.2|736810.7|734810.7|736833.4|734833.4|736793.9|734793.9|26
1639490840000|2021-12-14 14:07:20|736811.1|734811.1|736779.3|734779.3|736834.9|735317.4|736261.2|734776.3|33
1639490850000|2021-12-14 14:07:30|736775|734775|736745.5|734745.5|736796.6|735229.5|736229.5|734734.9|32
1639490860000|2021-12-14 14:07:40|736740.5|734740.5|736742.1|734742.1|736748.9|734748.9|736731.3|734731.3|22
1639490870000|2021-12-14 14:07:50|736743.2|734743.2|736743.1|734743.1|736743.2|734743.2|736731.2|734731.2|17
1639490880000|2021-12-14 14:08:00|736742|734742|736779.2|734779.2|736802.2|735308.7|736286.7|734742|28
1639490890000|2021-12-14 14:08:10|736775|734775|736293.3|735293.3|736775|735299.6|736271.6|734775|30
1639490900000|2021-12-14 14:08:20|736293.9|735293.9|736309.8|735309.8|736324.3|735324.3|736293.9|735293.9|30
1639490910000|2021-12-14 14:08:30|736313|735313|736309|735309|736319.3|735319.3|736307.8|735307.8|24
1639490920000|2021-12-14 14:08:40|736309.1|735309.1|736354.7|735354.7|736367.5|735367.5|736308.9|735308.9|29
1639490930000|2021-12-14 14:08:50|736353.9|735353.9|736876.2|734876.2|736876.2|735361.3|736339.3|734871.3|30
1639490940000|2021-12-14 14:09:00|736870.5|734870.5|736368.9|735368.9|736879.5|735380.9|736362.1|734864|30
1639490950000|2021-12-14 14:09:10|736411.2|735411.2|736868.7|734868.7|736932|735411.2|736365.7|734864.4|32
1639490960000|2021-12-14 14:09:20|736380.3|735380.3|736397.4|735397.4|736874|735405.8|736364.3|734858.9|27
1639490970000|2021-12-14 14:09:30|736417.9|735417.9|736461.5|735461.5|736958.8|735478.5|736411.5|734948|31
1639490980000|2021-12-14 14:09:40|736463.5|735463.5|736465|735465|736480.4|735480.4|736457.7|735457.7|27
1639490990000|2021-12-14 14:09:50|736482|735482|736421.8|735421.8|737012.7|735501.7|736409.9|734933.4|35
1639491000000|2021-12-14 14:10:00|736421.7|735421.7|736305.1|735305.1|736432.6|735432.6|736303.3|735303.3|29
1639491010000|2021-12-14 14:10:10|736306.4|735306.4|736826.7|734826.7|736832.7|735327.5|736305.5|734818.2|27
1639491020000|2021-12-14 14:10:20|736823|734823|736831.3|734831.3|736831.3|735354.7|736307.7|734822.4|32
1639491030000|2021-12-14 14:10:30|736832.5|734832.5|736310.5|735310.5|736841.8|735340.9|736303|734798.6|26
1639491040000|2021-12-14 14:10:40|736297.5|735297.5|736259.2|735259.2|736319.4|735319.4|736259.2|735259.2|24
1639491050000|2021-12-14 14:10:50|736264.6|735264.6|736257.6|735257.6|736270.7|735270.7|736257.6|735257.6|29
1639491060000|2021-12-14 14:11:00|736268.2|735268.2|736249.3|735249.3|736268.3|735268.3|736235.3|735235.3|29
1639491070000|2021-12-14 14:11:10|736249.6|735249.6|736321.6|735321.6|736798.1|735321.6|736249.6|734795.5|28
1639491080000|2021-12-14 14:11:20|736306.6|735306.6|736303.9|735303.9|736326.8|735326.8|736297.3|735297.3|27
1639491090000|2021-12-14 14:11:30|736297.1|735297.1|736354.7|735354.7|736361.5|735361.5|736297.1|735297.1|27
1639491100000|2021-12-14 14:11:40|736352.1|735352.1|736343.2|735343.2|736353|735353|736341.5|735341.5|24
1639491110000|2021-12-14 14:11:50|736342.6|735342.6|736949.8|734949.8|736964.7|735451.3|736342.6|734930.4|33
1639491120000|2021-12-14 14:12:00|736937.8|734937.8|736900.2|734900.2|736940.9|734940.9|736880.7|734880.7|36
1639491130000|2021-12-14 14:12:10|736898.8|734898.8|736438.1|735438.1|736940.3|735449.1|736435.4|734898.4|32
1639491140000|2021-12-14 14:12:20|736433.7|735433.7|736400.1|735400.1|736906|735433.7|736383.2|734897.3|37
1639491150000|2021-12-14 14:12:30|736397.1|735397.1|736873|734873|736922.3|735423.6|736376|734863.4|29
1639491160000|2021-12-14 14:12:40|736882.7|734882.7|736438|735438|736882.7|735440.8|736366.3|734849.5|34
1639491170000|2021-12-14 14:12:50|736440.2|735440.2|736431.3|735431.3|736448|735448|736421|735421|26
1639491180000|2021-12-14 14:13:00|736436.7|735436.7|736945.8|734945.8|736945.8|735460.8|736434.1|734932|32
1639491190000|2021-12-14 14:13:10|736944.4|734944.4|736931.6|734931.6|736951.7|734951.7|736926.8|734926.8|29
1639491200000|2021-12-14 14:13:20|736937.2|734937.2|736904.4|734904.4|736937.2|735434.8|736298.1|734773.6|32
1639491210000|2021-12-14 14:13:30|736903.5|734903.5|736384.3|735384.3|736903.5|735420.4|736368.6|734896.1|35
1639491220000|2021-12-14 14:13:40|736383.9|735383.9|736960.8|734960.8|736970.6|735458.7|736376|734897.2|35
1639491230000|2021-12-14 14:13:50|736951.5|734951.5|736383.2|735383.2|736954.3|735422.5|736383.2|734944.4|31
1639491240000|2021-12-14 14:14:00|736380.6|735380.6|736369.8|735369.8|736898.9|735409.6|736351.2|734878.3|34
1639491250000|2021-12-14 14:14:10|736370.8|735370.8|736363.9|735363.9|736856.3|735370.8|736356.8|734852.5|25
1639491260000|2021-12-14 14:14:20|736363.1|735363.1|736381.4|735381.4|736389.4|735389.4|736359.8|735359.8|26
1639491270000|2021-12-14 14:14:30|736373.3|735373.3|736392.1|735392.1|736395.5|735395.5|736359.9|735359.9|24
1639491280000|2021-12-14 14:14:40|736390.3|735390.3|736366.7|735366.7|736400.6|735400.6|736363.5|735363.5|22
1639491290000|2021-12-14 14:14:50|736381|735381|736419.5|735419.5|736423.3|735423.3|736369.6|735369.6|20
1639491300000|2021-12-14 14:15:00|736413.4|735413.4|736425.9|735425.9|736446.4|735446.4|736411.3|735411.3|28
1639491310000|2021-12-14 14:15:10|736420.6|735420.6|736408.7|735408.7|736424.3|735424.3|736386.7|735386.7|29
1639491320000|2021-12-14 14:15:20|736405.3|735405.3|736463|735463|736463|735463|736402.8|735402.8|25
1639491330000|2021-12-14 14:15:30|736461.5|735461.5|736528|735528|737007.7|735529.8|736459|735000.4|29
1639491340000|2021-12-14 14:15:40|736525.7|735525.7|736482.8|735482.8|736526.8|735526.8|736478.7|735478.7|33
1639491350000|2021-12-14 14:15:50|736483.1|735483.1|736501|735501|736502.3|735502.3|736478.4|735478.4|27
1639491360000|2021-12-14 14:16:00|736499|735499|736516.4|735516.4|736525.3|735525.3|736499|735499|23
1639491370000|2021-12-14 14:16:10|736516.5|735516.5|736497.7|735497.7|736522.1|735522.1|736497.7|735497.7|26
1639491380000|2021-12-14 14:16:20|736499.4|735499.4|736496.1|735496.1|736516.9|735516.9|736496.1|735496.1|29
1639491390000|2021-12-14 14:16:30|736500.1|735500.1|736507.8|735507.8|736516.4|735516.4|736491|735491|26
1639491400000|2021-12-14 14:16:40|736504.6|735504.6|736518.9|735518.9|736523.1|735523.1|736504.6|735504.6|17
1639491410000|2021-12-14 14:16:50|736519.9|735519.9|736504.5|735504.5|736522|735522|736499.2|735499.2|23
1639491420000|2021-12-14 14:17:00|736509.9|735509.9|736535.4|735535.4|736545.5|735545.5|736507.7|735507.7|28
1639491430000|2021-12-14 14:17:10|736533.3|735533.3|736503|735503|736536.4|735536.4|736490.5|735490.5|27
1639491440000|2021-12-14 14:17:20|736496.9|735496.9|736496.7|735496.7|736500.8|735500.8|736487|735487|26
1639491450000|2021-12-14 14:17:30|736497.6|735497.6|736507.9|735507.9|736515.2|735515.2|736497.6|735497.6|33
1639491460000|2021-12-14 14:17:40|736504.2|735504.2|736508.6|735508.6|736509.4|735509.4|736495.1|735495.1|20
1639491470000|2021-12-14 14:17:50|736502.6|735502.6|737037.8|735037.8|737058.9|735542.6|736502.6|735035.6|23
1639491480000|2021-12-14 14:18:00|737037.6|735037.6|736528.1|735528.1|737038.9|735539.1|736517.7|735037.6|27
1639491490000|2021-12-14 14:18:10|736532.5|735532.5|736349.2|735349.2|736882.3|735537.9|736347.4|734882.3|34
1639491500000|2021-12-14 14:18:20|736347.2|735347.2|736373.8|735373.8|736862.5|735399.1|736347|734862.5|30
1639491510000|2021-12-14 14:18:30|736372.9|735372.9|736405.7|735405.7|736431.1|735431.1|736371.5|735371.5|23
1639491520000|2021-12-14 14:18:40|736406.1|735406.1|736276.1|735276.1|736792.8|735419.5|736264.4|734781.6|24
1639491530000|2021-12-14 14:18:50|736274.8|735274.8|736175.9|735175.9|736836|735276.3|736169.8|734688.2|30
1639491540000|2021-12-14 14:19:00|736171.4|735171.4|736728.9|734728.9|736728.9|735237.9|736171.4|734658.7|27
1639491550000|2021-12-14 14:19:10|736213.7|735213.7|736863|734863|736863|735379.4|736213.7|734736.6|32
1639491560000|2021-12-14 14:19:20|736858.1|734858.1|736933.7|734933.7|736934.8|734934.8|736857.4|734857.4|31
1639491570000|2021-12-14 14:19:30|736410.3|735410.3|736927.3|734927.3|736931.5|735410.3|736410.3|734891.7|27
1639491580000|2021-12-14 14:19:40|736927|734927|736421.4|735421.4|736928|735427.6|736413.3|734924.5|27
1639491590000|2021-12-14 14:19:50|736420.8|735420.8|736205.7|735205.7|736423.3|735423.3|736205.1|735205.1|33
1639491600000|2021-12-14 14:20:00|736206.3|735206.3|736219|735219|736220.5|735220.5|736206.3|735206.3|24
1639491610000|2021-12-14 14:20:10|736218.8|735218.8|736220.1|735220.1|736220.1|735220.1|736216.2|735216.2|17
1639491620000|2021-12-14 14:20:20|736217.5|735217.5|736232.3|735232.3|736238.7|735238.7|736210.3|735210.3|21
1639491630000|2021-12-14 14:20:30|736231.2|735231.2|736064.4|735064.4|736238.1|735238.1|736057.8|735057.8|25
1639491640000|2021-12-14 14:20:40|736057|735057|736052.8|735052.8|736524.8|735057|736033.4|734520.7|30
1639491650000|2021-12-14 14:20:50|736036.5|735036.5|736032.8|735032.8|736045.2|735045.2|736031.3|735031.3|22
1639491660000|2021-12-14 14:21:00|736032|735032|736063.5|735063.5|736542.1|735078.7|735963|734453|32
1639491670000|2021-12-14 14:21:10|736062.3|735062.3|736063.7|735063.7|736561.4|735067.7|736055.9|734556.9|18
1639491680000|2021-12-14 14:21:20|736059.8|735059.8|736067.8|735067.8|736088.3|735088.3|736059.8|735059.8|19
1639491690000|2021-12-14 14:21:30|736069|735069|736069.6|735069.6|736080.5|735080.5|736066.8|735066.8|23
1639491700000|2021-12-14 14:21:40|736083.6|735083.6|736033.7|735033.7|736083.6|735083.6|736024.5|735024.5|29
1639491710000|2021-12-14 14:21:50|736035.1|735035.1|736148.5|735148.5|736148.5|735148.5|736012.1|735012.1|26
1639491720000|2021-12-14 14:22:00|736164.9|735164.9|736138.5|735138.5|736164.9|735164.9|736132.6|735132.6|24
1639491730000|2021-12-14 14:22:10|736139.7|735139.7|736190.2|735190.2|736719.8|735229.7|736139.7|734632|34
1639491740000|2021-12-14 14:22:20|736180.5|735180.5|736174.7|735174.7|736700.5|735210.3|736174.1|734690.8|30
1639491750000|2021-12-14 14:22:30|736172.9|735172.9|736662.7|734662.7|736666.7|735181.5|736161.7|734654.4|26
1639491760000|2021-12-14 14:22:40|736661.9|734661.9|736639.3|734639.3|736663.4|735129.2|736127.8|734634|25
1639491770000|2021-12-14 14:22:50|736638.5|734638.5|736115.7|735115.7|736638.5|735121.1|736115.5|734613.9|28
1639491780000|2021-12-14 14:23:00|736118.4|735118.4|736005.9|735005.9|736118.9|735118.9|735997.1|734997.1|23
1639491790000|2021-12-14 14:23:10|736006.4|735006.4|735953.5|734953.5|736501.2|735011.7|735953.5|734501.2|36
1639491800000|2021-12-14 14:23:20|735951|734951|735968.1|734968.1|736486.1|734968.1|735951|734470.3|23
1639491810000|2021-12-14 14:23:30|735963.9|734963.9|736058.6|735058.6|736073.9|735073.9|735955.4|734955.4|34
1639491820000|2021-12-14 14:23:40|736058.2|735058.2|736039.1|735039.1|736545.8|735058.2|736030.5|734538|23
1639491830000|2021-12-14 14:23:50|736039.7|735039.7|736058.7|735058.7|736556.7|735063.6|736038.5|734551.4|22
1639491840000|2021-12-14 14:24:00|736054.7|735054.7|736086.9|735086.9|736571.2|735124.3|736054.7|734560.6|31
1639491850000|2021-12-14 14:24:10|736088.1|735088.1|736082.6|735082.6|736096.5|735096.5|736075.1|735075.1|19
1639491860000|2021-12-14 14:24:20|736083.4|735083.4|736080.4|735080.4|736087.7|735087.7|736075|735075|20
1639491870000|2021-12-14 14:24:30|736078.5|735078.5|736073|735073|736097.8|735097.8|736067.5|735067.5|25
1639491880000|2021-12-14 14:24:40|736078.7|735078.7|736079.4|735079.4|736086|735086|736075.3|735075.3|21
1639491890000|2021-12-14 14:24:50|736082.8|735082.8|736180.5|735180.5|736683.6|735199.8|736076.5|734682.2|30
1639491900000|2021-12-14 14:25:00|736668.7|734668.7|736168.4|735168.4|736676.8|735170.4|736155.1|734668.7|31
1639491910000|2021-12-14 14:25:10|736169.8|735169.8|736152.1|735152.1|736666.7|735181.5|736152.1|734666.7|22
1639491920000|2021-12-14 14:25:20|736141.1|735141.1|736167.2|735167.2|736181.5|735181.5|736113.9|735113.9|30
1639491930000|2021-12-14 14:25:30|736170.5|735170.5|736716.8|734716.8|736721.1|735229.6|736164.9|734716.8|34
1639491940000|2021-12-14 14:25:40|736721.6|734721.6|736211.7|735211.7|736721.6|735221.9|736203|734710.4|21
1639491950000|2021-12-14 14:25:50|736206.8|735206.8|736214|735214|736240.3|735240.3|736205.8|735205.8|27
1639491960000|2021-12-14 14:26:00|736208|735208|736216.8|735216.8|736227|735227|736206.2|735206.2|24
1639491970000|2021-12-14 14:26:10|736214.3|735214.3|736208.5|735208.5|736225.9|735225.9|736204.1|735204.1|21
1639491980000|2021-12-14 14:26:20|736205.4|735205.4|736201|735201|736216.5|735216.5|736194.5|735194.5|18
1639491990000|2021-12-14 14:26:30|736202.6|735202.6|736166.3|735166.3|736205.7|735205.7|736166.3|735166.3|22
1639492000000|2021-12-14 14:26:40|736167.6|735167.6|736149|735149|736183.5|735183.5|736144.9|735144.9|22
1639492010000|2021-12-14 14:26:50|736148.3|735148.3|736151.8|735151.8|736156.3|735156.3|736148.3|735148.3|15
1639492020000|2021-12-14 14:27:00|736154.5|735154.5|736155.2|735155.2|736677.6|735166.7|736154.3|734658.2|21
1639492030000|2021-12-14 14:27:10|736155.7|735155.7|736165.9|735165.9|736208.6|735208.6|736138.3|735138.3|29
1639492040000|2021-12-14 14:27:20|736161.7|735161.7|736226.6|735226.6|736728.7|735226.6|736157|734709.7|32
1639492050000|2021-12-14 14:27:30|736230.8|735230.8|736204.4|735204.4|736760.5|735230.8|736199.6|734700.1|29
1639492060000|2021-12-14 14:27:40|736208.5|735208.5|736183.9|735183.9|736213.2|735213.2|736172.5|735172.5|20
1639492070000|2021-12-14 14:27:50|736187|735187|736135.9|735135.9|736703.6|735187|736126.5|734703.6|29
1639492080000|2021-12-14 14:28:00|736134.6|735134.6|736143.4|735143.4|736146.5|735146.5|736129|735129|22
1639492090000|2021-12-14 14:28:10|736142.5|735142.5|736156|735156|736171|735171|736140.9|735140.9|16
1639492100000|2021-12-14 14:28:20|736159.8|735159.8|736167|735167|736662.7|735184.6|736152.6|734662.7|32
1639492110000|2021-12-14 14:28:30|736173.5|735173.5|736135.8|735135.8|736666.6|735179|736128.2|734666.6|23
1639492120000|2021-12-14 14:28:40|736124.9|735124.9|736077|735077|736124.9|735124.9|736072.4|735072.4|20
1639492130000|2021-12-14 14:28:50|736079.5|735079.5|736113.3|735113.3|736633.4|735113.3|736072.3|734594.2|30
1639492140000|2021-12-14 14:29:00|736615.2|734615.2|736077.6|735077.6|736615.5|735092.1|736077.6|734583.7|21
1639492150000|2021-12-14 14:29:10|736080.4|735080.4|736079.6|735079.6|736607|735090.2|736046.5|734585.7|25
1639492160000|2021-12-14 14:29:20|736080.6|735080.6|736605|734605|736605|735111.4|736075.7|734574|28
1639492170000|2021-12-14 14:29:30|736607.2|734607.2|736083.5|735083.5|736607.2|735091.1|736069.3|734590.4|34
1639492180000|2021-12-14 14:29:40|736084.6|735084.6|736590|734590|736592|735084.6|736063.1|734590|22
1639492190000|2021-12-14 14:29:50|736077.7|735077.7|736554|734554|736588.1|735077.7|736042.5|734551.4|26
1639492200000|2021-12-14 14:30:00|736575.6|734575.6|736633.3|734633.3|736643.3|735065.7|736065.7|734547.6|39
1639492210000|2021-12-14 14:30:10|736640.2|734640.2|736461.2|734461.2|736640.2|735083.1|735958.8|734461.2|36
1639492220000|2021-12-14 14:30:20|735937.6|734937.6|735932.8|734932.8|736405.5|734942.1|735887.6|734405.5|37
1639492230000|2021-12-14 14:30:30|735932.7|734932.7|736029|735029|736531.2|735036.2|735919.9|734450.3|36
1639492240000|2021-12-14 14:30:40|736529.5|734529.5|736596.7|734596.7|736596.7|735086.7|736067.6|734525.4|39
1639492250000|2021-12-14 14:30:50|736590.1|734590.1|736562.5|734562.5|736600.7|734600.7|736550.4|734550.4|38
1639492260000|2021-12-14 14:31:00|736564.7|734564.7|736618.1|734618.1|736618.1|734618.1|736564.7|734564.7|38
1639492270000|2021-12-14 14:31:10|736610.3|734610.3|736158.5|735158.5|736644.1|735160.9|736078.2|734573.8|40
1639492280000|2021-12-14 14:31:20|736137.4|735137.4|736573.4|734573.4|736624.8|735142.1|736108.1|734566|40
1639492290000|2021-12-14 14:31:30|736571.4|734571.4|735943.9|734943.9|736586.2|735029.7|735932.2|734431.6|37
1639492300000|2021-12-14 14:31:40|735945|734945|735771.7|734771.7|736458.7|734945|735765|734270.3|39
1639492310000|2021-12-14 14:31:50|735764.7|734764.7|736278.8|734278.8|736297|734795.5|735759.9|734273.5|33
1639492320000|2021-12-14 14:32:00|736277.2|734277.2|735941.7|734941.7|736451.9|734966|735864.4|734277.2|37
1639492330000|2021-12-14 14:32:10|735956|734956|736435.1|734435.1|736446.7|734956|735894.7|734390.9|38
1639492340000|2021-12-14 14:32:20|736431.7|734431.7|736471.9|734471.9|736471.9|734928.4|735916.4|734409.2|34
1639492350000|2021-12-14 14:32:30|736467.4|734467.4|736447.3|734447.3|736472.4|734472.4|736434.3|734434.3|34
1639492360000|2021-12-14 14:32:40|736442.7|734442.7|736442.3|734442.3|736476.6|734476.6|736436.7|734436.7|33
1639492370000|2021-12-14 14:32:50|736447.8|734447.8|736452.8|734452.8|736466|734970.4|735883.9|734370.9|33
1639492380000|2021-12-14 14:33:00|736438.4|734438.4|736533.1|734533.1|736552.5|735042.7|736002|734431.2|36
1639492390000|2021-12-14 14:33:10|736527.5|734527.5|736501.5|734501.5|736547.7|734547.7|736497.4|734497.4|32
1639492400000|2021-12-14 14:33:20|736492.1|734492.1|736544.7|734544.7|736570.3|734570.3|736492.1|734492.1|37
1639492410000|2021-12-14 14:33:30|736536.2|734536.2|736576.1|734576.1|736577|734577|736533.5|734533.5|35
1639492420000|2021-12-14 14:33:40|736574.7|734574.7|736583.3|734583.3|736584|734584|736566|734566|35
1639492430000|2021-12-14 14:33:50|736580.4|734580.4|736563.2|734563.2|736581|734581|736558.9|734558.9|40
1639492440000|2021-12-14 14:34:00|736567.9|734567.9|736564|734564|736574.2|734574.2|736563.3|734563.3|36
1639492450000|2021-12-14 14:34:10|736563.7|734563.7|736069.2|735069.2|736578.8|735072.4|736067.5|734563.3|23
1639492460000|2021-12-14 14:34:20|736072.3|735072.3|736574.4|734574.4|736592.3|735087.4|736068.8|734563.2|36
1639492470000|2021-12-14 14:34:30|736582.3|734582.3|736578.6|734578.6|736585.3|734585.3|736569.2|734569.2|30
1639492480000|2021-12-14 14:34:40|736576.7|734576.7|736576.5|734576.5|736581.9|734581.9|736560.3|734560.3|33
1639492490000|2021-12-14 14:34:50|736052.7|735052.7|736060.3|735060.3|736588.2|735060.3|736052.7|734542.7|29
1639492500000|2021-12-14 14:35:00|736056.8|735056.8|736498.3|734498.3|736582.4|735056.8|735985.3|734467|38
1639492510000|2021-12-14 14:35:10|736503.8|734503.8|736086.5|735086.5|736583.4|735088.6|736064.2|734473.7|34
1639492520000|2021-12-14 14:35:20|736084.9|735084.9|736074.3|735074.3|736114.5|735114.5|736067|735067|34
1639492530000|2021-12-14 14:35:30|736076.1|735076.1|736559.1|734559.1|736559.4|735085.2|736068.3|734538.4|29
1639492540000|2021-12-14 14:35:40|736548|734548|736625|734625|736625|735129.2|736096|734548|37
1639492550000|2021-12-14 14:35:50|736629.3|734629.3|736580.2|734580.2|736630.2|734630.2|736580.2|734580.2|35
1639492560000|2021-12-14 14:36:00|736564|734564|736148|735148|736671.7|735163.4|736148|734564|35
1639492570000|2021-12-14 14:36:10|736660.1|734660.1|736615.3|734615.3|736660.1|735153.4|736145.8|734608.3|25
1639492580000|2021-12-14 14:36:20|736615.1|734615.1|736125.9|735125.9|736634.8|735144|736124.9|734586.5|33
1639492590000|2021-12-14 14:36:30|736136.1|735136.1|736574.4|734574.4|736641.7|735153.8|736116.6|734560.8|34
1639492600000|2021-12-14 14:36:40|736568.8|734568.8|736109.8|735109.8|736613.9|735114.1|736102.6|734550.8|34
1639492610000|2021-12-14 14:36:50|736609.2|734609.2|736516.4|734516.4|736609.2|735118.3|735992.3|734508.7|37
1639492620000|2021-12-14 14:37:00|736513.6|734513.6|736001.9|735001.9|736520.6|735026.4|736001.4|734512.4|32
1639492630000|2021-12-14 14:37:10|736001.2|735001.2|736038|735038|736549.3|735043.9|736001.2|734541.5|37
1639492640000|2021-12-14 14:37:20|736037.2|735037.2|736012.2|735012.2|736536.9|735037.2|735999.6|734503.9|37
1639492650000|2021-12-14 14:37:30|736014.1|735014.1|736024.8|735024.8|736024.8|735024.8|735968.7|734968.7|34
1639492660000|2021-12-14 14:37:40|736018.7|735018.7|736554.4|734554.4|736566.8|735028.3|736011|734553.8|27
1639492670000|2021-12-14 14:37:50|736558.5|734558.5|736549.8|734549.8|736558.5|734558.5|736547.5|734547.5|21
1639492680000|2021-12-14 14:38:00|736548.3|734548.3|736100.7|735100.7|736607.9|735114.9|736100|734538.1|36
1639492690000|2021-12-14 14:38:10|736101.5|735101.5|736101.2|735101.2|736113.5|735113.5|736095.4|735095.4|33
1639492700000|2021-12-14 14:38:20|736104.1|735104.1|736619.2|734619.2|736641.5|735129.9|736098.7|734614.3|35
1639492710000|2021-12-14 14:38:30|736615.5|734615.5|736060.5|735060.5|736630.4|735146.6|736047|734541.8|35
1639492720000|2021-12-14 14:38:40|736056.1|735056.1|736025.5|735025.5|736063.2|735063.2|736010.7|735010.7|22
1639492730000|2021-12-14 14:38:50|736021|735021|735993.7|734993.7|736024.1|735024.1|735993.7|734993.7|36
1639492740000|2021-12-14 14:39:00|735991.8|734991.8|735892.2|734892.2|736389.9|735025.4|735885.2|734380.8|35
1639492750000|2021-12-14 14:39:10|735895.6|734895.6|735910.9|734910.9|736413.1|734913.1|735854.8|734369.4|34
1639492760000|2021-12-14 14:39:20|735913.7|734913.7|736398.3|734398.3|736399.1|734918.3|735892.2|734370.5|37
1639492770000|2021-12-14 14:39:30|736398.6|734398.6|736380.6|734380.6|736404.3|734404.3|736378.6|734378.6|36
1639492780000|2021-12-14 14:39:40|736383.3|734383.3|736383.4|734383.4|736390.4|734390.4|736379.7|734379.7|25
1639492790000|2021-12-14 14:39:50|736387.6|734387.6|736250.6|734250.6|736452.3|734452.3|736250.6|734250.6|29
1639492800000|2021-12-14 14:40:00|736230.1|734230.1|735864|734864|736391.3|734891.1|735735.2|734230.1|35
1639492810000|2021-12-14 14:40:10|735866.9|734866.9|736298.8|734298.8|736373.7|734889.7|735833.8|734288.5|34
1639492820000|2021-12-14 14:40:20|736299.8|734299.8|736249.1|734249.1|736300.9|734784.2|735736.3|734230.7|35
1639492830000|2021-12-14 14:40:30|736232.5|734232.5|736215.7|734215.7|736245.9|734745.6|735737.1|734202.8|30
1639492840000|2021-12-14 14:40:40|736225.9|734225.9|736126.1|734126.1|736225.9|734744|735615.2|734113.1|32
1639492850000|2021-12-14 14:40:50|736127.1|734127.1|736082.8|734082.8|736128.6|734643.7|735628|734071.3|33
1639492860000|2021-12-14 14:41:00|736072|734072|735515.8|734515.8|736081.6|734574.9|735509.7|734017.2|32
1639492870000|2021-12-14 14:41:10|735513.2|734513.2|735532.6|734532.6|736020.7|734542.5|735504.6|734007|28
1639492880000|2021-12-14 14:41:20|735535.8|734535.8|736029.4|734029.4|736050.5|734570|735532.2|734017.5|31
1639492890000|2021-12-14 14:41:30|736030.5|734030.5|735976.9|733976.9|736039.6|734527.7|735509|733957.9|30
1639492900000|2021-12-14 14:41:40|735977.2|733977.2|736009.5|734009.5|736019.6|734518.2|735518.2|733956.7|32
1639492910000|2021-12-14 14:41:50|736010.2|734010.2|736024.4|734024.4|736034.5|734531.8|735528|734001.9|33
1639492920000|2021-12-14 14:42:00|736027.1|734027.1|736015.3|734015.3|736047.2|734566|735565.7|733998.3|35
1639492930000|2021-12-14 14:42:10|736005.7|734005.7|736042.7|734042.7|736053.3|734530.9|735530.9|734005.7|38
1639492940000|2021-12-14 14:42:20|736045.9|734045.9|735511.5|734511.5|736060.5|734512|735504.8|733998.3|32
1639492950000|2021-12-14 14:42:30|735986.1|733986.1|736025.5|734025.5|736025.5|734519.8|735516.1|733986.1|38
1639492960000|2021-12-14 14:42:40|736026.3|734026.3|736171|734171|736185.1|734185.1|736009|734009|37
1639492970000|2021-12-14 14:42:50|736169.9|734169.9|736151.7|734151.7|736199.6|734199.6|736133.2|734133.2|37
1639492980000|2021-12-14 14:43:00|736151.5|734151.5|736169.6|734169.6|736180.9|734180.9|736141.3|734141.3|35
1639492990000|2021-12-14 14:43:10|736175.5|734175.5|736143.4|734143.4|736175.5|734175.5|736126.5|734126.5|32
1639493000000|2021-12-14 14:43:20|736142.9|734142.9|736118.9|734118.9|736153.1|734153.1|736098.4|734098.4|33
1639493010000|2021-12-14 14:43:30|736122.8|734122.8|736081.8|734081.8|736153.9|734153.9|736073.4|734073.4|35
1639493020000|2021-12-14 14:43:40|736085.2|734085.2|736115.6|734115.6|736124.8|734124.8|736078.7|734078.7|38
1639493030000|2021-12-14 14:43:50|736095.6|734095.6|736000.9|734000.9|736095.6|734560|735514.7|733998.1|30
1639493040000|2021-12-14 14:44:00|735522.6|734522.6|735964.9|733964.9|736000.5|734523.7|735504.4|733964.9|26
1639493050000|2021-12-14 14:44:10|735965.7|733965.7|735896.6|733896.6|735991.5|733991.5|735896.6|733896.6|25
1639493060000|2021-12-14 14:44:20|735907.7|733907.7|735425.1|734425.1|735922.7|734425.1|735418|733905.1|23
1639493070000|2021-12-14 14:44:30|735419.6|734419.6|735908.2|733908.2|735915.5|734426.2|735417.4|733880|17
1639493080000|2021-12-14 14:44:40|735906.5|733906.5|735908.8|733908.8|735910.2|733910.2|735901.6|733901.6|16
1639493090000|2021-12-14 14:44:50|735907.1|733907.1|735727.3|733727.3|735907.1|734413|735413|733724.7|26
1639493100000|2021-12-14 14:45:00|735740.4|733740.4|735699|733699|735740.4|733740.4|735669.5|733669.5|39
1639493110000|2021-12-14 14:45:10|735694.3|733694.3|735792.8|733792.8|735792.8|733792.8|735612|733612|40
1639493120000|2021-12-14 14:45:20|735792.5|733792.5|735851|733851|735851|733851|735766.1|733766.1|39
1639493130000|2021-12-14 14:45:30|735860.9|733860.9|735763.4|733763.4|735875.5|734275.5|735262.5|733738.5|38
1639493140000|2021-12-14 14:45:40|735750.7|733750.7|735737|733737|735818.1|734316.6|735237.5|733737|38
1639493150000|2021-12-14 14:45:50|735270.4|734270.4|735234.4|734234.4|735792.9|734295.5|735234.2|733743.9|36
1639493160000|2021-12-14 14:46:00|735226.6|734226.6|735229.1|734229.1|735734.7|734235.1|735224.4|733720.1|29
1639493170000|2021-12-14 14:46:10|735722.6|733722.6|735227.2|734227.2|735733.6|734231.6|735203.4|733688.8|32
1639493180000|2021-12-14 14:46:20|735227.7|734227.7|735752.3|733752.3|735815.9|734293.8|735227.2|733709.8|38
1639493190000|2021-12-14 14:46:30|735758.1|733758.1|735218.9|734218.9|735771.3|734254|735197.9|733692.8|30
1639493200000|2021-12-14 14:46:40|735717.5|733717.5|735673.8|733673.8|735721.9|734207.3|735190|733669.2|30
1639493210000|2021-12-14 14:46:50|735680.6|733680.6|735219.2|734219.2|735711.7|734219.2|735173.3|733672.8|31
1639493220000|2021-12-14 14:47:00|735223.2|734223.2|735704.8|733704.8|735757.8|734246.9|735202.1|733704.8|34
1639493230000|2021-12-14 14:47:10|735719.7|733719.7|735299|734299|735786.2|734304.1|735198.6|733707.1|32
1639493240000|2021-12-14 14:47:20|735291.7|734291.7|735300.3|734300.3|735836.1|734349.1|735291.7|733797.1|33
1639493250000|2021-12-14 14:47:30|735317.1|734317.1|735844.6|733844.6|735856.3|734352|735305.1|733803.3|33
1639493260000|2021-12-14 14:47:40|735860.2|733860.2|735856|733856|735860.2|734359|735325.5|733821.7|34
1639493270000|2021-12-14 14:47:50|735853.7|733853.7|735387.3|734387.3|735878.6|734390.9|735351.5|733838.7|36
1639493280000|2021-12-14 14:48:00|735385.2|734385.2|735351.1|734351.1|735390.9|734390.9|735339|734339|26
1639493290000|2021-12-14 14:48:10|735354.4|734354.4|735338.6|734338.6|735855.4|734354.4|735317.2|733814.8|29
1639493300000|2021-12-14 14:48:20|735340.2|734340.2|735941.4|733941.4|735946.8|734456|735332.6|733841.2|32
1639493310000|2021-12-14 14:48:30|735931.3|733931.3|735904.1|733904.1|735967|734455.5|735393.3|733904.1|29
1639493320000|2021-12-14 14:48:40|735907.6|733907.6|735411.2|734411.2|735926.1|734414.2|735406.5|733903.7|24
1639493330000|2021-12-14 14:48:50|735410.9|734410.9|735915.3|733915.3|735937.7|734435|735405.7|733892.5|25
1639493340000|2021-12-14 14:49:00|735914.6|733914.6|735841.1|733841.1|735914.6|734425|735351.3|733831.4|31
1639493350000|2021-12-14 14:49:10|735845.4|733845.4|735817.4|733817.4|735861.6|734355|735313.7|733817.4|36
1639493360000|2021-12-14 14:49:20|735336.8|734336.8|735314|734314|735828.5|734336.8|735293.4|733778.3|20
1639493370000|2021-12-14 14:49:30|735304.7|734304.7|735306.8|734306.8|735313.9|734313.9|735297.7|734297.7|23
1639493380000|2021-12-14 14:49:40|735302|734302|735226.5|734226.5|735788.2|734330.5|735221.3|733775|29
1639493390000|2021-12-14 14:49:50|735211|734211|735212.2|734212.2|735235|734235|735204.9|734204.9|19
1639493400000|2021-12-14 14:50:00|735206.1|734206.1|735604.7|733604.7|735640.2|734206.1|735056.5|733566.5|37
1639493410000|2021-12-14 14:50:10|735604.4|733604.4|735126.5|734126.5|735631.7|734167.9|735098.6|733604.4|31
1639493420000|2021-12-14 14:50:20|735144.6|734144.6|735712.4|733712.4|735722.4|734215.1|735144.6|733682.9|29
1639493430000|2021-12-14 14:50:30|735680.1|733680.1|735659.8|733659.8|735712.1|734198.9|735163.6|733658.9|35
1639493440000|2021-12-14 14:50:40|735167.4|734167.4|735638.5|733638.5|735679.5|734175.7|735162.3|733630.1|33
1639493450000|2021-12-14 14:50:50|735638.1|733638.1|735750.5|733750.5|735750.5|734254.5|735210.3|733633.6|37
1639493460000|2021-12-14 14:51:00|735725.7|733725.7|735742.1|733742.1|735777.2|734247|735152.1|733649.4|39
1639493470000|2021-12-14 14:51:10|735725.5|733725.5|735745.9|733745.9|735799|733799|735725.5|733725.5|35
1639493480000|2021-12-14 14:51:20|735745.1|733745.1|735802.8|733802.8|735823.2|734312|735277.9|733745.1|33
1639493490000|2021-12-14 14:51:30|735311.2|734311.2|735277.1|734277.1|735799.2|734315.4|735271.2|733769.5|27
1639493500000|2021-12-14 14:51:40|735270|734270|735847.9|733847.9|735855.4|734326.4|735270|733833.6|27
1639493510000|2021-12-14 14:51:50|735842.1|733842.1|735860.7|733860.7|735860.7|734352.3|735319.4|733826.2|29
1639493520000|2021-12-14 14:52:00|735857.8|733857.8|735799.5|733799.5|735860.6|734347.3|735314.1|733785.9|27
1639493530000|2021-12-14 14:52:10|735799.6|733799.6|735342.8|734342.8|735824.2|734357|735319.5|733796.3|27
1639493540000|2021-12-14 14:52:20|735344.3|734344.3|735312.6|734312.6|735861.8|734386.4|735312.6|733861.8|30
1639493550000|2021-12-14 14:52:30|735318|734318|735719.2|733719.2|735736.3|734321|735202.9|733685|26
1639493560000|2021-12-14 14:52:40|735717.4|733717.4|735673|733673|735727.6|734241.8|735188|733673|37
1639493570000|2021-12-14 14:52:50|735690.1|733690.1|735683.2|733683.2|735696|734179.4|735163.2|733658.6|36
1639493580000|2021-12-14 14:53:00|735187.6|734187.6|735587.7|733587.7|735723.6|734202.1|735099|733587.7|40
1639493590000|2021-12-14 14:53:10|735599.3|733599.3|735648.7|733648.7|735648.7|734119.4|735119.4|733585.9|33
1639493600000|2021-12-14 14:53:20|735632.5|733632.5|735686|733686|735690.3|734167.3|735115.3|733594.4|28
1639493610000|2021-12-14 14:53:30|735680.2|733680.2|735241.4|734241.4|735735.1|734241.9|735227.1|733674|32
1639493620000|2021-12-14 14:53:40|735244.9|734244.9|735740|733740|735757.6|734260|735243.4|733737.2|19
1639493630000|2021-12-14 14:53:50|735740.7|733740.7|735740.7|733740.7|735746.1|734248.3|735241.8|733737.5|20
1639493640000|2021-12-14 14:54:00|735749.4|733749.4|735231.4|734231.4|735749.4|734244|735217.7|733726.1|34
1639493650000|2021-12-14 14:54:10|735229.7|734229.7|735243.5|734243.5|735713.5|734260.6|735183|733713.5|37
1639493660000|2021-12-14 14:54:20|735234.9|734234.9|735694.6|733694.6|735700.2|734234.9|735198.1|733694.3|36
1639493670000|2021-12-14 14:54:30|735695.1|733695.1|735655.5|733655.5|735695.4|734172.8|735152.4|733652.1|25
1639493680000|2021-12-14 14:54:40|735658.8|733658.8|735755.8|733755.8|735759|734254.3|735191.6|733658.8|35
1639493690000|2021-12-14 14:54:50|735750.8|733750.8|735726.3|733726.3|735755.3|734239.2|735224.1|733709|31
1639493700000|2021-12-14 14:55:00|735726.1|733726.1|735729.6|733729.6|735743.4|734227.4|735222.6|733695|36
1639493710000|2021-12-14 14:55:10|735725.6|733725.6|735258.4|734258.4|735748.2|734258.4|735244.9|733725.6|24
1639493720000|2021-12-14 14:55:20|735254.7|734254.7|735213.2|734213.2|735717.9|734254.7|735198|733678.9|36
1639493730000|2021-12-14 14:55:30|735212.3|734212.3|735713.7|733713.7|735717.2|734218.8|735207.7|733709.3|32
1639493740000|2021-12-14 14:55:40|735232.8|734232.8|735236.9|734236.9|735724.5|734236.9|735206.6|733708|26
1639493750000|2021-12-14 14:55:50|735236.4|734236.4|735629.5|733629.5|735681.7|734236.4|735115.6|733616.2|39
1639493760000|2021-12-14 14:56:00|735613.1|733613.1|735123.7|734123.7|735613.1|734138.8|735075.5|733588.1|32
1639493770000|2021-12-14 14:56:10|735129.4|734129.4|735145.2|734145.2|735648.8|734149.7|735118.9|733619|35
1639493780000|2021-12-14 14:56:20|735135|734135|734931.8|733931.8|735449.4|734146.2|734918.2|733430.2|37
1639493790000|2021-12-14 14:56:30|734906.6|733906.6|735541.1|733541.1|735553|733981.3|734905.6|733434.4|36
1639493800000|2021-12-14 14:56:40|735543.5|733543.5|735631.2|733631.2|735652.8|733652.8|735530.4|733530.4|36
1639493810000|2021-12-14 14:56:50|735622.8|733622.8|735631.8|733631.8|735636|733636|735606.9|733606.9|37
1639493820000|2021-12-14 14:57:00|735628.8|733628.8|735619.1|733619.1|735631.1|733631.1|735586.2|733586.2|35
1639493830000|2021-12-14 14:57:10|735627.1|733627.1|735630.9|733630.9|735630.9|733630.9|735593.3|733593.3|38
1639493840000|2021-12-14 14:57:20|735622.6|733622.6|735675.3|733675.3|735675.3|733675.3|735618.4|733618.4|30
1639493850000|2021-12-14 14:57:30|735669.3|733669.3|735710.5|733710.5|735731.1|733731.1|735666.6|733666.6|34
1639493860000|2021-12-14 14:57:40|735720.1|733720.1|735746.4|733746.4|735747.8|733747.8|735705.6|733705.6|34
1639493870000|2021-12-14 14:57:50|735744.3|733744.3|735745.3|733745.3|735745.3|733745.3|735724.7|733724.7|33
1639493880000|2021-12-14 14:58:00|735744.8|733744.8|735727.1|733727.1|735745.8|733745.8|735723.1|733723.1|26
1639493890000|2021-12-14 14:58:10|735730.5|733730.5|735741.9|733741.9|735750.1|733750.1|735730.5|733730.5|21
1639493900000|2021-12-14 14:58:20|735741.2|733741.2|735756|733756|735756|733756|735730.7|733730.7|30
1639493910000|2021-12-14 14:58:30|735752.3|733752.3|735800.3|733800.3|735800.3|734292.9|735245.5|733752.3|29
1639493920000|2021-12-14 14:58:40|735801.6|733801.6|735809.3|733809.3|735851.2|733851.2|735798.5|733798.5|37
1639493930000|2021-12-14 14:58:50|735302.8|734302.8|735832.1|733832.1|735863.9|734302.8|735302.8|733792.1|35
1639493940000|2021-12-14 14:59:00|735838.4|733838.4|735860.4|733860.4|735873.1|733873.1|735833.3|733833.3|37
1639493950000|2021-12-14 14:59:10|735863|733863|735855.5|733855.5|735866.4|734374|735374|733845.5|34
1639493960000|2021-12-14 14:59:20|735852.5|733852.5|735850.1|733850.1|735888.2|734397.9|735350.2|733840.2|32
1639493970000|2021-12-14 14:59:30|735855.3|733855.3|735866.4|733866.4|735868.9|733868.9|735832.5|733832.5|27
1639493980000|2021-12-14 14:59:40|735856.5|733856.5|735823.8|733823.8|735889.8|733889.8|735810.8|733810.8|34
1639493990000|2021-12-14 14:59:50|735825.9|733825.9|735820.5|733820.5|735831|733831|735796.3|733796.3|27
1639494000000|2021-12-14 15:00:00|735819.4|733819.4|735850.9|733850.9|735851.1|733851.1|735794.9|733794.9|32
1639494010000|2021-12-14 15:00:10|735846.4|733846.4|735896.2|733896.2|735915.8|734368.8|735368.8|733846.4|32
1639494020000|2021-12-14 15:00:20|735893.8|733893.8|735905.9|733905.9|735906.8|733906.8|735879.2|733879.2|29
1639494030000|2021-12-14 15:00:30|735890.1|733890.1|735942.9|733942.9|735950.7|734452.3|735390|733890.1|31
1639494040000|2021-12-14 15:00:40|735943.5|733943.5|735885.1|733885.1|735954.2|734445.6|735378.1|733845.4|29
1639494050000|2021-12-14 15:00:50|735879.3|733879.3|735951|733951|735959.1|734444.2|735430.8|733877.2|34
1639494060000|2021-12-14 15:01:00|735949.2|733949.2|735948.4|733948.4|735977.5|734466.5|735441.9|733943.3|33
1639494070000|2021-12-14 15:01:10|735948.2|733948.2|735494.7|734494.7|735950.4|734494.7|735475.2|733927.6|34
1639494080000|2021-12-14 15:01:20|735495.7|734495.7|735560.9|734560.9|735575.5|734575.5|735495.7|734495.7|35
1639494090000|2021-12-14 15:01:30|735560.1|734560.1|735610.8|734610.8|736105.1|734612.4|735522.1|734102|28
1639494100000|2021-12-14 15:01:40|735610.4|734610.4|736130.5|734130.5|736130.5|734616.1|735589.9|734099.1|32
1639494110000|2021-12-14 15:01:50|736132.5|734132.5|735628.2|734628.2|736134.6|734633.5|735608.7|734132.5|31
1639494120000|2021-12-14 15:02:00|735635.6|734635.6|735664.4|734664.4|736139.3|734668.3|735635.6|734126.2|27
1639494130000|2021-12-14 15:02:10|735671.3|734671.3|735721|734721|736210.5|734723.2|735660.9|734209.8|31
1639494140000|2021-12-14 15:02:20|735717.5|734717.5|736232.2|734232.2|736232.2|734732.1|735693.5|734218.8|32
1639494150000|2021-12-14 15:02:30|736234.2|734234.2|735761.9|734761.9|736256.4|734764.2|735728.8|734230.5|33
1639494160000|2021-12-14 15:02:40|735764.6|734764.6|736250.1|734250.1|736309|734845.2|735763.8|734250.1|32
1639494170000|2021-12-14 15:02:50|736245.3|734245.3|736235.7|734235.7|736256.6|734256.6|736221.5|734221.5|28
1639494180000|2021-12-14 15:03:00|736236.1|734236.1|736276.1|734276.1|736291.1|734291.1|736234.6|734234.6|38
1639494190000|2021-12-14 15:03:10|736274.8|734274.8|736252.6|734252.6|736340.2|734340.2|736252.6|734252.6|32
1639494200000|2021-12-14 15:03:20|736257.6|734257.6|736204|734204|736257.7|734695.4|735695.4|734193.8|36
1639494210000|2021-12-14 15:03:30|736219.7|734219.7|736225.1|734225.1|736243.6|734738.7|735685.3|734185.1|35
1639494220000|2021-12-14 15:03:40|736220.5|734220.5|735729.9|734729.9|736238.2|734741.2|735690.3|734203.8|39
1639494230000|2021-12-14 15:03:50|735721.5|734721.5|735726.3|734726.3|736243.4|734732.9|735714.3|734225|29
1639494240000|2021-12-14 15:04:00|735726.2|734726.2|736176.6|734176.6|736232.9|734726.2|735678.8|734169.8|33
1639494250000|2021-12-14 15:04:10|736175.1|734175.1|735741.6|734741.6|736232.3|734753.6|735689.4|734166.8|35
1639494260000|2021-12-14 15:04:20|735744.7|734744.7|736247|734247|736260.4|734756.1|735744.7|734241.5|28
1639494270000|2021-12-14 15:04:30|736241.8|734241.8|735742.5|734742.5|736247.9|734750|735742.5|734240.3|24
1639494280000|2021-12-14 15:04:40|735745.6|734745.6|736248|734248|736255.4|734745.6|735745.6|734241.8|22
1639494290000|2021-12-14 15:04:50|736242.3|734242.3|735736.4|734736.4|736242.3|734750|735735|734241.1|19
1639494300000|2021-12-14 15:05:00|735736.9|734736.9|735759.4|734759.4|736263.2|734759.4|735736.8|734257.5|25
1639494310000|2021-12-14 15:05:10|736252.2|734252.2|735754.5|734754.5|736252.2|734769.9|735737.8|734251|33
1639494320000|2021-12-14 15:05:20|735757.8|734757.8|735698|734698|736247.3|734761.4|735698|734216.7|33
1639494330000|2021-12-14 15:05:30|736208|734208|736160.7|734160.7|736208|734697.1|735683.8|734159.1|31
1639494340000|2021-12-14 15:05:40|736146.9|734146.9|736063.9|734063.9|736160|734629.6|735567.8|734060.9|30
1639494350000|2021-12-14 15:05:50|736066.1|734066.1|735505.6|734505.6|736109.5|734588.2|735505.6|734061.2|32
1639494360000|2021-12-14 15:06:00|735507|734507|735536.9|734536.9|736044.1|734536.9|735500.2|734027.5|33
1639494370000|2021-12-14 15:06:10|735537|734537|736114.2|734114.2|736114.2|734537|735530.6|734040.7|30
1639494380000|2021-12-14 15:06:20|736114.5|734114.5|736100.4|734100.4|736118.8|734598.8|735598.8|734098.7|14
1639494390000|2021-12-14 15:06:30|736096.5|734096.5|736128.1|734128.1|736163.9|734163.9|736096.5|734096.5|27
1639494400000|2021-12-14 15:06:40|736130.7|734130.7|736108.9|734108.9|736151|734151|736096.6|734096.6|27
1639494410000|2021-12-14 15:06:50|736108.2|734108.2|736021.1|734021.1|736108.2|734579.4|735544.1|734019.8|36
1639494420000|2021-12-14 15:07:00|736019.9|734019.9|736015.9|734015.9|736049.3|734516.9|735516.9|734011.7|35
1639494430000|2021-12-14 15:07:10|736021.2|734021.2|736009.3|734009.3|736021.2|734021.2|736005.7|734005.7|31
1639494440000|2021-12-14 15:07:20|735991.6|733991.6|735979.5|733979.5|735997.4|734484.3|735479.6|733970.3|34
1639494450000|2021-12-14 15:07:30|735983|733983|735948.2|733948.2|735983.2|733983.2|735942.1|733942.1|25
1639494460000|2021-12-14 15:07:40|735949.3|733949.3|735442.9|734442.9|735950.1|734444.9|735439.2|733914.4|28
1639494470000|2021-12-14 15:07:50|735445.5|734445.5|735440.2|734440.2|735450.2|734450.2|735434.5|734434.5|19
1639494480000|2021-12-14 15:08:00|735440.7|734440.7|735441.6|734441.6|735445.7|734445.7|735438.6|734438.6|23
1639494490000|2021-12-14 15:08:10|735425.6|734425.6|735912.7|733912.7|735928.5|734425.6|735425.6|733907.1|27
1639494500000|2021-12-14 15:08:20|735408.1|734408.1|735857.4|733857.4|735882.3|734419.4|735379.5|733852.3|32
1639494510000|2021-12-14 15:08:30|735840.6|733840.6|735842|733842|735849.5|733849.5|735834.6|733834.6|27
1639494520000|2021-12-14 15:08:40|735840.2|733840.2|735764|733764|735846.4|733846.4|735760.7|733760.7|35
1639494530000|2021-12-14 15:08:50|735754.3|733754.3|735757.6|733757.6|735760|734251.3|735227.5|733732.2|30
1639494540000|2021-12-14 15:09:00|735754.6|733754.6|735241.2|734241.2|735781.4|734267.8|735237.9|733730.6|30
1639494550000|2021-12-14 15:09:10|735245.4|734245.4|735222.9|734222.9|735735.7|734247.2|735216.2|733712.5|32
1639494560000|2021-12-14 15:09:20|735722.3|733722.3|735740.6|733740.6|735749.2|734234.3|735213.3|733701.7|34
1639494570000|2021-12-14 15:09:30|735739.5|733739.5|735731.9|733731.9|735763.5|733763.5|735729.5|733729.5|30
1639494580000|2021-12-14 15:09:40|735731.4|733731.4|735761.1|733761.1|735768.5|734243.2|735228.7|733731.4|37
1639494590000|2021-12-14 15:09:50|735767.3|733767.3|735714.7|733714.7|735767.3|733767.3|735706.9|733706.9|30
1639494600000|2021-12-14 15:10:00|735708.7|733708.7|735700.3|733700.3|735708.7|733708.7|735685.7|733685.7|36
1639494610000|2021-12-14 15:10:10|735700.9|733700.9|735711.9|733711.9|735747.4|733747.4|735700.9|733700.9|36
1639494620000|2021-12-14 15:10:20|735716.5|733716.5|735202.8|734202.8|735718|734202.8|735202.8|733698.3|33
1639494630000|2021-12-14 15:10:30|735213|734213|735720|733720|735729.3|734213|735213|733713.2|26
1639494640000|2021-12-14 15:10:40|735719.4|733719.4|735742.2|733742.2|735755.4|733755.4|735719.4|733719.4|26
1639494650000|2021-12-14 15:10:50|735746.2|733746.2|735742.7|733742.7|735774.8|733774.8|735741.2|733741.2|30
1639494660000|2021-12-14 15:11:00|735742.4|733742.4|735726|733726|735742.4|733742.4|735706.2|733706.2|25
1639494670000|2021-12-14 15:11:10|735710.9|733710.9|735735.9|733735.9|735740.9|733740.9|735707|733707|27
1639494680000|2021-12-14 15:11:20|735730.5|733730.5|735744.6|733744.6|735746.6|733746.6|735710.7|733710.7|24
1639494690000|2021-12-14 15:11:30|735748.5|733748.5|735805.8|733805.8|735805.8|734299.5|735299.5|733748.5|30
1639494700000|2021-12-14 15:11:40|735298.6|734298.6|735727.5|733727.5|735802.7|734298.6|735239.7|733727.5|37
1639494710000|2021-12-14 15:11:50|735724.1|733724.1|735214.1|734214.1|735725.8|734217.9|735205.1|733709.1|29
1639494720000|2021-12-14 15:12:00|735216.9|734216.9|735719.6|733719.6|735722.4|734217.9|735200.1|733705.8|27
1639494730000|2021-12-14 15:12:10|735723.8|733723.8|735231.9|734231.9|735743|734236.4|735223.4|733717.7|30
1639494740000|2021-12-14 15:12:20|735231|734231|735739|733739|735739|734232.1|735204.9|733704.6|35
1639494750000|2021-12-14 15:12:30|735229.5|734229.5|735721.8|733721.8|735748.5|734255.1|735223.3|733720.4|29
1639494760000|2021-12-14 15:12:40|735725|733725|735727.4|733727.4|735730.1|733730.1|735714.1|733714.1|26
1639494770000|2021-12-14 15:12:50|735727.2|733727.2|735300.5|734300.5|735768.8|734300.5|735289.5|733726|32
1639494780000|2021-12-14 15:13:00|735293.9|734293.9|735800.4|733800.4|735819.5|734305.7|735293.9|733772.4|31
1639494790000|2021-12-14 15:13:10|735805.5|733805.5|735874.9|733874.9|735874.9|733874.9|735804.5|733804.5|29
1639494800000|2021-12-14 15:13:20|735878.3|733878.3|735898.8|733898.8|735917|733917|735868.9|733868.9|33
1639494810000|2021-12-14 15:13:30|735902.2|733902.2|735904.4|733904.4|735907.2|734406.4|735401.4|733895.8|24
1639494820000|2021-12-14 15:13:40|735909.2|733909.2|736030.6|734030.6|736046.8|734530.5|735516.5|733904.7|36
1639494830000|2021-12-14 15:13:50|736028.7|734028.7|735979.3|733979.3|736030.3|734030.3|735946.8|733946.8|25
1639494840000|2021-12-14 15:14:00|735979.6|733979.6|735981.5|733981.5|735982|733982|735972|733972|22
1639494850000|2021-12-14 15:14:10|735979.5|733979.5|735979.2|733979.2|735984|733984|735975.9|733975.9|12
1639494860000|2021-12-14 15:14:20|735975.5|733975.5|735971.6|733971.6|735981.1|733981.1|735969.6|733969.6|21
1639494870000|2021-12-14 15:14:30|735970.7|733970.7|735943.3|733943.3|735972.2|733972.2|735943.3|733943.3|23
1639494880000|2021-12-14 15:14:40|735938.3|733938.3|735958.6|733958.6|735958.6|733958.6|735935.9|733935.9|24
1639494890000|2021-12-14 15:14:50|735965.3|733965.3|735973.3|733973.3|735973.4|733973.4|735954.8|733954.8|24
1639494900000|2021-12-14 15:15:00|735973.5|733973.5|736052.2|734052.2|736060|734556.9|735523.8|733967.3|31
1639494910000|2021-12-14 15:15:10|736051.6|734051.6|736055|734055|736078.7|734577.4|735577.4|734051|32
1639494920000|2021-12-14 15:15:20|736062.7|734062.7|736000.4|734000.4|736062.7|734062.7|735991.8|733991.8|31
1639494930000|2021-12-14 15:15:30|736000.6|734000.6|736008.3|734008.3|736012.7|734012.7|735997.6|733997.6|26
1639494940000|2021-12-14 15:15:40|736011.1|734011.1|736056|734056|736056|734056|736007.8|734007.8|29
1639494950000|2021-12-14 15:15:50|736056.8|734056.8|736123.2|734123.2|736123.2|734593.3|735563.3|734056.8|32
1639494960000|2021-12-14 15:16:00|736123.6|734123.6|736117.4|734117.4|736123.6|734123.6|736115.5|734115.5|16
1639494970000|2021-12-14 15:16:10|736105.5|734105.5|736118.7|734118.7|736121.5|734121.5|736087.9|734087.9|30
1639494980000|2021-12-14 15:16:20|736111.2|734111.2|736096.9|734096.9|736124.2|734124.2|736096.9|734096.9|31
1639494990000|2021-12-14 15:16:30|736096.3|734096.3|735717.1|734717.1|736141.9|734733.5|735708|734075.5|32
1639495000000|2021-12-14 15:16:40|735718.5|734718.5|736154.8|734154.8|736179.1|734720.5|735706.6|734154.8|25
1639495010000|2021-12-14 15:16:50|736161|734161|735859.2|734859.2|736358.9|734865.6|735838.1|734151.1|25
1639495020000|2021-12-14 15:17:00|735859.3|734859.3|735853.5|734853.5|735874.5|734874.5|735836.6|734836.6|27
1639495030000|2021-12-14 15:17:10|735851.8|734851.8|735847.2|734847.2|736361.4|734858.2|735838.7|734321.7|29
1639495040000|2021-12-14 15:17:20|735846.6|734846.6|735847.5|734847.5|735856.5|734856.5|735841.4|734841.4|27
1639495050000|2021-12-14 15:17:30|735846.1|734846.1|736333.2|734333.2|736338.7|734847.6|735828.6|734326.2|34
1639495060000|2021-12-14 15:17:40|736329.8|734329.8|736298.6|734298.6|736332|734332|736284.9|734284.9|34
1639495070000|2021-12-14 15:17:50|736291.2|734291.2|736339|734339|736348.3|734348.3|736291.2|734291.2|24
1639495080000|2021-12-14 15:18:00|736333.7|734333.7|736290.5|734290.5|736345.5|734345.5|736290.5|734290.5|29
1639495090000|2021-12-14 15:18:10|736310.4|734310.4|735811.9|734811.9|736316.8|734812.1|735794.4|734305.2|30
1639495100000|2021-12-14 15:18:20|735812.3|734812.3|735948.7|734948.7|736447.2|734948.7|735808.2|734323.3|31
1639495110000|2021-12-14 15:18:30|735945.1|734945.1|736495.8|734495.8|736504.9|734945.1|735945.1|734442|32
1639495120000|2021-12-14 15:18:40|736495.3|734495.3|736444.6|734444.6|736496.1|734945.9|735945.9|734430.2|30
1639495130000|2021-12-14 15:18:50|736440.3|734440.3|736442.5|734442.5|736465.9|734465.9|736431.7|734431.7|26
1639495140000|2021-12-14 15:19:00|736454.7|734454.7|736448.3|734448.3|736456.8|734456.8|736446.5|734446.5|19
1639495150000|2021-12-14 15:19:10|736446.5|734446.5|736417|734417|736459.8|734459.8|736408.6|734408.6|31
1639495160000|2021-12-14 15:19:20|736416.9|734416.9|736412.6|734412.6|736423.9|734423.9|736405.9|734405.9|24
1639495170000|2021-12-14 15:19:30|736431.7|734431.7|736450.9|734450.9|736450.9|734927|735927|734391.1|34
1639495180000|2021-12-14 15:19:40|736445.3|734445.3|736433.4|734433.4|736457.6|734457.6|736397.7|734397.7|31
1639495190000|2021-12-14 15:19:50|736432.8|734432.8|736444.6|734444.6|736446.2|734446.2|736431.6|734431.6|19
1639495200000|2021-12-14 15:20:00|736445.2|734445.2|736446.9|734446.9|736462.2|734462.2|736437.2|734437.2|29
1639495210000|2021-12-14 15:20:10|736450.4|734450.4|736438.5|734438.5|736466.4|734960.7|735960.7|734398.6|30
1639495220000|2021-12-14 15:20:20|736440.5|734440.5|736529.6|734529.6|736529.6|734529.6|736440.4|734440.4|30
1639495230000|2021-12-14 15:20:30|736526.5|734526.5|736603.8|734603.8|736609.2|735122.2|736122.2|734526.5|25
1639495240000|2021-12-14 15:20:40|736604.4|734604.4|736571|734571|736604.4|734604.4|736558.9|734558.9|22
1639495250000|2021-12-14 15:20:50|736571.5|734571.5|736482.6|734482.6|736571.5|735069.7|736041.8|734481.5|33
1639495260000|2021-12-14 15:21:00|736465.9|734465.9|736418|734418|736466.6|734962|735925.8|734418|33
1639495270000|2021-12-14 15:21:10|736414.2|734414.2|735896.4|734896.4|736428.3|734939.8|735886.9|734411.9|32
1639495280000|2021-12-14 15:21:20|735895|734895|736478.8|734478.8|736491.8|734966.1|735887.8|734374.3|35
1639495290000|2021-12-14 15:21:30|736482.4|734482.4|735959.6|734959.6|736493.9|734959.6|735946.4|734440.7|35
1639495300000|2021-12-14 15:21:40|735963.2|734963.2|736480|734480|736480|734974.4|735959.3|734450.8|26
1639495310000|2021-12-14 15:21:50|736476.8|734476.8|736482.9|734482.9|736486.3|734486.3|736474.4|734474.4|19
1639495320000|2021-12-14 15:22:00|736479.3|734479.3|736482.5|734482.5|736492|734492|736448.5|734448.5|29
1639495330000|2021-12-14 15:22:10|736485.6|734485.6|736476.1|734476.1|736485.6|734980.3|735971.4|734464|28
1639495340000|2021-12-14 15:22:20|736476|734476|736468.5|734468.5|736500.2|734500.2|736460.1|734460.1|22
1639495350000|2021-12-14 15:22:30|736465.3|734465.3|736520|734520|736520|734520|736464.7|734464.7|27
1639495360000|2021-12-14 15:22:40|736519.8|734519.8|736511.5|734511.5|736520.7|734520.7|736508.4|734508.4|21
1639495370000|2021-12-14 15:22:50|736519.8|734519.8|736509|734509|736519.8|734519.8|736500.2|734500.2|27
1639495380000|2021-12-14 15:23:00|736508.8|734508.8|736520.7|734520.7|736521.2|734521.2|736508.8|734508.8|23
1639495390000|2021-12-14 15:23:10|736519.9|734519.9|736471|734471|736520.1|734520.1|736460.3|734460.3|18
1639495400000|2021-12-14 15:23:20|736468.5|734468.5|736416.8|734416.8|736470.3|734936.3|735936.3|734412.7|28
1639495410000|2021-12-14 15:23:30|736416.1|734416.1|736484.2|734484.2|736515.9|734948.8|735943.6|734408.8|34
1639495420000|2021-12-14 15:23:40|736487.5|734487.5|736492.4|734492.4|736492.4|734971.4|735971.4|734446|33
1639495430000|2021-12-14 15:23:50|736490.8|734490.8|736472.2|734472.2|736511.6|734511.6|736455.9|734455.9|29
1639495440000|2021-12-14 15:24:00|736460.6|734460.6|736497.8|734497.8|736512.4|734512.4|736449.3|734449.3|28
1639495450000|2021-12-14 15:24:10|736503.4|734503.4|736479.7|734479.7|736518.3|734518.3|736475.5|734475.5|36
1639495460000|2021-12-14 15:24:20|736482.7|734482.7|736438.2|734438.2|736482.7|734938.6|735938.6|734421|38
1639495470000|2021-12-14 15:24:30|736441.1|734441.1|736427.7|734427.7|736448.1|734942.8|735913.6|734407|31
1639495480000|2021-12-14 15:24:40|736427.8|734427.8|736385.2|734385.2|736446.4|734446.4|736381.1|734381.1|36
1639495490000|2021-12-14 15:24:50|736395.9|734395.9|736288.2|734288.2|736403.6|734837.9|735749.7|734259|30
1639495500000|2021-12-14 15:25:00|736281.4|734281.4|735782.7|734782.7|736297.1|734796.3|735770.2|734278.3|33
1639495510000|2021-12-14 15:25:10|735796.5|734796.5|735750.1|734750.1|736288.2|734796.5|735737.7|734288.2|28
1639495520000|2021-12-14 15:25:20|735749.6|734749.6|736198.4|734198.4|736285.8|734782|735747.1|734192.7|31
1639495530000|2021-12-14 15:25:30|736204.8|734204.8|735691.3|734691.3|736206.9|734701.2|735677.6|734174.8|33
1639495540000|2021-12-14 15:25:40|736151.2|734151.2|736154|734154|736174.1|734662.1|735655.4|734151.2|32
1639495550000|2021-12-14 15:25:50|736158.8|734158.8|736158.9|734158.9|736166.9|734674.7|735641.5|734144|32
1639495560000|2021-12-14 15:26:00|736163.9|734163.9|735776.4|734776.4|736292.2|734792.7|735680.4|734156.6|32
1639495570000|2021-12-14 15:26:10|735771.8|734771.8|736273.5|734273.5|736281.4|734785.4|735764.3|734252.4|32
1639495580000|2021-12-14 15:26:20|736277.6|734277.6|735789.9|734789.9|736296.3|734791.4|735769.8|734277.6|25
1639495590000|2021-12-14 15:26:30|735783.8|734783.8|736293.1|734293.1|736298.5|734793.8|735777.2|734285.8|25
1639495600000|2021-12-14 15:26:40|735792.2|734792.2|736379.8|734379.8|736386.9|734880.9|735792.2|734277.1|30
1639495610000|2021-12-14 15:26:50|736397.2|734397.2|736421.5|734421.5|736426.9|734426.9|736365.9|734365.9|31
1639495620000|2021-12-14 15:27:00|736427.1|734427.1|736434.3|734434.3|736444.7|734444.7|736424.8|734424.8|22
1639495630000|2021-12-14 15:27:10|736433|734433|736435.5|734435.5|736444.4|734444.4|736431.1|734431.1|29
1639495640000|2021-12-14 15:27:20|736446.1|734446.1|736428.6|734428.6|736455.4|734455.4|736422.3|734422.3|25
1639495650000|2021-12-14 15:27:30|736432.3|734432.3|736421.1|734421.1|736432.3|734432.3|736419.9|734419.9|23
1639495660000|2021-12-14 15:27:40|736420.5|734420.5|736419.5|734419.5|736428.7|734428.7|736375.4|734375.4|33
1639495670000|2021-12-14 15:27:50|736415.9|734415.9|736425.7|734425.7|736442.9|734442.9|736415.9|734415.9|24
1639495680000|2021-12-14 15:28:00|736433|734433|736416.1|734416.1|736433|734433|736407.8|734407.8|23
1639495690000|2021-12-14 15:28:10|736414.1|734414.1|736417.3|734417.3|736429.3|734429.3|736413.3|734413.3|20
1639495700000|2021-12-14 15:28:20|736414.7|734414.7|736433|734433|736433|734433|736414.7|734414.7|19
1639495710000|2021-12-14 15:28:30|736432.2|734432.2|736441.6|734441.6|736445.1|734445.1|736428.7|734428.7|18
1639495720000|2021-12-14 15:28:40|736433.5|734433.5|736411.6|734411.6|736433.5|734433.5|736407.9|734407.9|25
1639495730000|2021-12-14 15:28:50|736411.9|734411.9|736406.8|734406.8|736425.2|734921.8|735921.8|734401.6|35
1639495740000|2021-12-14 15:29:00|736404.3|734404.3|735927.2|734927.2|736411.3|734927.2|735905.1|734401.6|27
1639495750000|2021-12-14 15:29:10|735919.3|734919.3|736416.3|734416.3|736427.8|734921|735919.3|734414|27
1639495760000|2021-12-14 15:29:20|736416.5|734416.5|736435.3|734435.3|736448.8|734448.8|736413.2|734413.2|23
1639495770000|2021-12-14 15:29:30|736434|734434|736441.1|734441.1|736443.3|734443.3|736420.5|734420.5|25
1639495780000|2021-12-14 15:29:40|736450.1|734450.1|735954.3|734954.3|736451.5|734962.8|735954.3|734439.9|16
1639495790000|2021-12-14 15:29:50|735947.7|734947.7|736001.8|735001.8|736505.6|735014.9|735940.5|734494.9|22
1639495800000|2021-12-14 15:30:00|736004.2|735004.2|736573.2|734573.2|736590.5|735083.3|736004.2|734547.8|36
1639495810000|2021-12-14 15:30:10|736577|734577|736592.3|734592.3|736610.5|734610.5|736567.9|734567.9|24
1639495820000|2021-12-14 15:30:20|736591.9|734591.9|736580.8|734580.8|736596.4|734596.4|736577.9|734577.9|28
1639495830000|2021-12-14 15:30:30|736564.6|734564.6|736571.2|734571.2|736579.9|734579.9|736549.2|734549.2|33
1639495840000|2021-12-14 15:30:40|736574.7|734574.7|736556|734556|736574.7|734574.7|736555.3|734555.3|30
1639495850000|2021-12-14 15:30:50|736555.8|734555.8|736553.5|734553.5|736561.6|734561.6|736550.3|734550.3|21
1639495860000|2021-12-14 15:31:00|736551.5|734551.5|736576.3|734576.3|736584.5|734584.5|736545.4|734545.4|32
1639495870000|2021-12-14 15:31:10|736577.8|734577.8|736564.1|734564.1|736579.6|734579.6|736561.6|734561.6|25
1639495880000|2021-12-14 15:31:20|736562.7|734562.7|736564.9|734564.9|736565.6|734565.6|736553.9|734553.9|23
1639495890000|2021-12-14 15:31:30|736564.7|734564.7|736550.4|734550.4|736568|734568|736550.4|734550.4|19
1639495900000|2021-12-14 15:31:40|736545.8|734545.8|736630.6|734630.6|736630.7|734630.7|736545.8|734545.8|28
1639495910000|2021-12-14 15:31:50|736621.1|734621.1|736604|734604|736621.1|734621.1|736598.9|734598.9|35
1639495920000|2021-12-14 15:32:00|736603|734603|736616.2|734616.2|736620.8|734620.8|736602.2|734602.2|28
1639495930000|2021-12-14 15:32:10|736616.7|734616.7|736614.9|734614.9|736621.2|734621.2|736614.9|734614.9|23
1639495940000|2021-12-14 15:32:20|736617.7|734617.7|736622.8|734622.8|736623.5|734623.5|736615.1|734615.1|23
1639495950000|2021-12-14 15:32:30|736622.3|734622.3|736629.8|734629.8|736633.2|734633.2|736621.6|734621.6|27
1639495960000|2021-12-14 15:32:40|736627.3|734627.3|736621.6|734621.6|736629.5|734629.5|736617|734617|23
1639495970000|2021-12-14 15:32:50|736616.4|734616.4|736183.5|735183.5|736683.9|735184.2|736143.2|734616.4|30
1639495980000|2021-12-14 15:33:00|736179|735179|736678.1|734678.1|736684.7|735179.4|736179|734664.6|36
1639495990000|2021-12-14 15:33:10|736678.4|734678.4|736800.6|734800.6|736826|734826|736678.4|734678.4|36
1639496000000|2021-12-14 15:33:20|736810.2|734810.2|736816.3|734816.3|736831.6|734831.6|736792.3|734792.3|28
1639496010000|2021-12-14 15:33:30|736816.8|734816.8|736777.2|734777.2|736817.2|734817.2|736770.8|734770.8|27
1639496020000|2021-12-14 15:33:40|736764.1|734764.1|736726.6|734726.6|736770.7|734770.7|736726.6|734726.6|30
1639496030000|2021-12-14 15:33:50|736723.6|734723.6|736744.1|734744.1|736757.5|734757.5|736707|734707|32
1639496040000|2021-12-14 15:34:00|736733.7|734733.7|736788.7|734788.7|736790.7|734790.7|736725.7|734725.7|26
1639496050000|2021-12-14 15:34:10|736784.2|734784.2|736783.8|734783.8|736820.1|734820.1|736773.6|734773.6|28
1639496060000|2021-12-14 15:34:20|736786.3|734786.3|736795.7|734795.7|736815.3|734815.3|736784.1|734784.1|30
1639496070000|2021-12-14 15:34:30|736791.2|734791.2|736789.2|734789.2|736799.6|734799.6|736779.7|734779.7|31
1639496080000|2021-12-14 15:34:40|736750.5|734750.5|736720.4|734720.4|736758.3|734758.3|736714.5|734714.5|28
1639496090000|2021-12-14 15:34:50|736721.4|734721.4|736083.6|735083.6|736721.5|735088.1|736083.1|734572.8|34
1639496100000|2021-12-14 15:35:00|736580.4|734580.4|736030.5|735030.5|736609.4|735039.4|736023.7|734580.4|30
1639496110000|2021-12-14 15:35:10|736030|735030|735968|734968|736473.4|735030|735964.4|734457.3|34
1639496120000|2021-12-14 15:35:20|735977.8|734977.8|736035.5|735035.5|736550.1|735046|735976|734539.4|23
1639496130000|2021-12-14 15:35:30|736036.8|735036.8|736029.4|735029.4|736038.3|735038.3|736022.2|735022.2|22
1639496140000|2021-12-14 15:35:40|736030|735030|736468|734468|736502.5|735030|735974.9|734464.4|24
1639496150000|2021-12-14 15:35:50|736467.7|734467.7|736479.2|734479.2|736486.7|734486.7|736466.8|734466.8|27
1639496160000|2021-12-14 15:36:00|736479|734479|736483.2|734483.2|736484.5|734484.5|736478.7|734478.7|29
1639496170000|2021-12-14 15:36:10|736482.9|734482.9|736451.9|734451.9|736484.7|734484.7|736448.3|734448.3|28
1639496180000|2021-12-14 15:36:20|736456.5|734456.5|736451.6|734451.6|736456.6|734456.6|736448.6|734448.6|15
1639496190000|2021-12-14 15:36:30|736449.6|734449.6|736400.6|734400.6|736456.8|734456.8|736400.6|734400.6|17
1639496200000|2021-12-14 15:36:40|736395|734395|736416.5|734416.5|736416.5|734416.5|736395|734395|28
1639496210000|2021-12-14 15:36:50|736405.7|734405.7|736024.7|735024.7|736522.6|735030|736017.5|734405.1|20
1639496220000|2021-12-14 15:37:00|736021.3|735021.3|736728|734728|736758|735242|736018.6|734721.7|24
1639496230000|2021-12-14 15:37:10|736702.1|734702.1|736687.8|734687.8|736702.1|735179.9|736175.3|734667.8|25
1639496240000|2021-12-14 15:37:20|736686.8|734686.8|736702.3|734702.3|736706.9|734706.9|736675.4|734675.4|20
1639496250000|2021-12-14 15:37:30|736697.5|734697.5|736742.3|734742.3|736753.4|734753.4|736683|734683|33
1639496260000|2021-12-14 15:37:40|736732.8|734732.8|736687|734687|736769.5|734769.5|736687|734687|25
1639496270000|2021-12-14 15:37:50|736705|734705|736689.9|734689.9|736715|735191.1|736182.7|734682.3|20
1639496280000|2021-12-14 15:38:00|736685.7|734685.7|736675.7|734675.7|736693.5|734693.5|736647.9|734647.9|38
1639496290000|2021-12-14 15:38:10|736672.6|734672.6|736693.5|734693.5|736710.5|734710.5|736660.1|734660.1|29
1639496300000|2021-12-14 15:38:20|736697.9|734697.9|736630.5|734630.5|736700.5|735153.3|736153.3|734594.1|35
1639496310000|2021-12-14 15:38:30|736619.2|734619.2|736631.1|734631.1|736649.2|734649.2|736601.5|734601.5|21
1639496320000|2021-12-14 15:38:40|736626.5|734626.5|736629.6|734629.6|736636.9|735152.7|736133.3|734611|32
1639496330000|2021-12-14 15:38:50|736620.8|734620.8|736634.2|734634.2|736639.9|735152.6|736152.6|734616.1|31
1639496340000|2021-12-14 15:39:00|736625.3|734625.3|736629.9|734629.9|736637.8|734637.8|736625.3|734625.3|22
1639496350000|2021-12-14 15:39:10|736631.5|734631.5|736628|734628|736652.7|734652.7|736595.7|734595.7|30
1639496360000|2021-12-14 15:39:20|736626.7|734626.7|736646.7|734646.7|736651.5|735130.6|736125.2|734622.1|28
1639496370000|2021-12-14 15:39:30|736652|734652|736808.7|734808.7|736810.7|735181.9|736160.4|734625.9|36
1639496380000|2021-12-14 15:39:40|736809.7|734809.7|736311.4|735311.4|736810.3|735320|736305.5|734809.7|29
1639496390000|2021-12-14 15:39:50|736310.2|735310.2|736319.2|735319.2|736320.6|735320.6|736308.3|735308.3|21
1639496400000|2021-12-14 15:40:00|736316.9|735316.9|736794.1|734794.1|736816.4|735331.3|736316.4|734791.1|28
1639496410000|2021-12-14 15:40:10|736797.5|734797.5|736397|735397|736804.4|735405.3|736384.3|734797.5|26
1639496420000|2021-12-14 15:40:20|736396.3|735396.3|736758.3|734758.3|736880.2|735398.1|736373.3|734751.8|37
1639496430000|2021-12-14 15:40:30|736743.2|734743.2|736794.8|734794.8|736833.1|734833.1|736712.4|734712.4|33
1639496440000|2021-12-14 15:40:40|736793.7|734793.7|736336.3|735336.3|736837.7|735347.2|736336.3|734793.7|31
1639496450000|2021-12-14 15:40:50|736332.9|735332.9|736778.5|734778.5|736833.5|735344.7|736299.8|734768|33
1639496460000|2021-12-14 15:41:00|736781.3|734781.3|736360.1|735360.1|736859.4|735360.1|736339.5|734778.2|21
1639496470000|2021-12-14 15:41:10|736358|735358|736386|735386|736858.8|735410.3|736354|734858.8|22
1639496480000|2021-12-14 15:41:20|736386.5|735386.5|736441.5|735441.5|736441.5|735441.5|736334.6|735334.6|29
1639496490000|2021-12-14 15:41:30|736432.6|735432.6|736913.1|734913.1|736915|735436.1|736405.9|734912.7|26
1639496500000|2021-12-14 15:41:40|736913.5|734913.5|736485|735485|736996.4|735502|736404.1|734913.5|31
1639496510000|2021-12-14 15:41:50|736498|735498|736982.1|734982.1|736984.2|735502.9|736471.9|734973.2|31
1639496520000|2021-12-14 15:42:00|736987.2|734987.2|736896.5|734896.5|737001.1|735492.6|736457.4|734893|33
1639496530000|2021-12-14 15:42:10|736907.8|734907.8|736514.5|735514.5|737019.5|735521.8|736506.3|734902.8|21
1639496540000|2021-12-14 15:42:20|736508.2|735508.2|736613.3|735613.3|736613.3|735613.3|736476.2|735476.2|31
1639496550000|2021-12-14 15:42:30|736620|735620|737066|735066|737088.1|735628.5|736596.6|735054.5|27
1639496560000|2021-12-14 15:42:40|737068.8|735068.8|736456.4|735456.4|737078.2|735473|736456.4|734946.3|27
1639496570000|2021-12-14 15:42:50|736457.6|735457.6|736922.4|734922.4|736955.5|735473.2|736450.1|734911.5|31
1639496580000|2021-12-14 15:43:00|736903.6|734903.6|736925.4|734925.4|736942.1|735429|736421.7|734897.2|30
1639496590000|2021-12-14 15:43:10|736935.4|734935.4|736393.2|735393.2|736937.7|735439|736385.6|734874.5|33
1639496600000|2021-12-14 15:43:20|736884.8|734884.8|736872.5|734872.5|736896|734896|736869.4|734869.4|26
1639496610000|2021-12-14 15:43:30|736877.4|734877.4|736800.2|734800.2|736897.2|735382.7|736382.7|734800.2|30
1639496620000|2021-12-14 15:43:40|736810.5|734810.5|736821.2|734821.2|736897.5|735381.5|736375.7|734788.7|36
1639496630000|2021-12-14 15:43:50|736837.4|734837.4|736936.6|734936.6|736936.6|735443.4|736425.8|734825.8|36
1639496640000|2021-12-14 15:44:00|736927|734927|736849.8|734849.8|736927|734927|736849.8|734849.8|33
1639496650000|2021-12-14 15:44:10|736842.6|734842.6|736821|734821|736850.5|734850.5|736816.1|734816.1|27
1639496660000|2021-12-14 15:44:20|736821.2|734821.2|736829.7|734829.7|736837|734837|736811.5|734811.5|30
1639496670000|2021-12-14 15:44:30|736830.2|734830.2|736803.1|734803.1|736839.9|735324.5|736316|734799.8|33
1639496680000|2021-12-14 15:44:40|736804.2|734804.2|736978.7|734978.7|736978.8|734978.8|736742.3|734742.3|35
1639496690000|2021-12-14 15:44:50|736981.4|734981.4|736493|735493|737018.7|735517.7|736492.3|734980.5|36
1639496700000|2021-12-14 15:45:00|736492.5|735492.5|736959.1|734959.1|737003.7|735493.4|736487.6|734949.2|33
1639496710000|2021-12-14 15:45:10|736960.1|734960.1|737071.9|735071.9|737071.9|735071.9|736960.1|734960.1|34
1639496720000|2021-12-14 15:45:20|737057.3|735057.3|737026.4|735026.4|737069.2|735069.2|737009|735009|30
1639496730000|2021-12-14 15:45:30|737026.8|735026.8|737138.2|735138.2|737151.9|735151.9|737022|735022|28
1639496740000|2021-12-14 15:45:40|737168.6|735168.6|737140.6|735140.6|737170.1|735170.1|737120.1|735120.1|21
1639496750000|2021-12-14 15:45:50|737150.9|735150.9|737130.6|735130.6|737156.4|735156.4|737105.5|735105.5|31
1639496760000|2021-12-14 15:46:00|737129.4|735129.4|737162.1|735162.1|737181.3|735674.9|736664|735102.3|29
1639496770000|2021-12-14 15:46:10|737154|735154|737160.8|735160.8|737187.9|735187.9|737148.9|735148.9|27
1639496780000|2021-12-14 15:46:20|737159|735159|737178.5|735178.5|737188.4|735689.9|736680.7|735157|21
1639496790000|2021-12-14 15:46:30|737179.1|735179.1|737170.2|735170.2|737179.1|735179.1|737169.4|735169.4|14
1639496800000|2021-12-14 15:46:40|737180.3|735180.3|736674.2|735674.2|737199.5|735690.2|736671.9|735173.9|19
1639496810000|2021-12-14 15:46:50|736668|735668|737169|735169|737185.2|735695|736668|735167.8|16
1639496820000|2021-12-14 15:47:00|737170.5|735170.5|736673.6|735673.6|737175|735699.5|736672.4|735170.5|12
1639496830000|2021-12-14 15:47:10|736676.3|735676.3|736731.5|735731.5|737225|735731.5|736668.7|735188.1|21
1639496840000|2021-12-14 15:47:20|736734.5|735734.5|736755|735755|737276.1|735769.1|736723.7|735247.2|21
1639496850000|2021-12-14 15:47:30|736752.8|735752.8|737217.8|735217.8|737217.8|735766.7|736724.9|735217.8|24
1639496860000|2021-12-14 15:47:40|737230.4|735230.4|737165.7|735165.7|737240.3|735737.4|736671.8|735165.7|21
1639496870000|2021-12-14 15:47:50|736682.8|735682.8|737162.1|735162.1|737175.3|735682.8|736672.5|735157.2|10
1639496880000|2021-12-14 15:48:00|737161.4|735161.4|737159.2|735159.2|737197.8|735667.4|736667.4|735159.2|17
1639496890000|2021-12-14 15:48:10|737173.4|735173.4|736687.5|735687.5|737202.5|735695|736673.5|735159.9|14
1639496900000|2021-12-14 15:48:20|737194.9|735194.9|737192.5|735192.5|737210.2|735210.2|737189.9|735189.9|8
1639496910000|2021-12-14 15:48:30|737200.4|735200.4|737191.6|735191.6|737211|735211|737185.4|735185.4|10
1639496920000|2021-12-14 15:48:40|737188.9|735188.9|737194.5|735194.5|737212.2|735708.2|736680|735187.1|23
1639496930000|2021-12-14 15:48:50|737214.9|735214.9|736695|735695|737214.9|735709|736695|735194.5|13
1639496940000|2021-12-14 15:49:00|737190.7|735190.7|737193.5|735193.5|737197.8|735197.8|737190.7|735190.7|11
1639496950000|2021-12-14 15:49:10|737198.6|735198.6|737189.9|735189.9|737199.3|735199.3|737187.8|735187.8|12
1639496960000|2021-12-14 15:49:20|737190.1|735190.1|737171.1|735171.1|737202.4|735707.2|736659.3|735168.3|22
1639496970000|2021-12-14 15:49:30|737164.6|735164.6|737232.5|735232.5|737270.2|735684.6|736684.6|735164.6|28
1639496980000|2021-12-14 15:49:40|737227.6|735227.6|737225.4|735225.4|737237.1|735237.1|737225.4|735225.4|16
1639496990000|2021-12-14 15:49:50|737224.7|735224.7|737100.8|735100.8|737229.6|735229.6|737069.5|735069.5|27
1639497000000|2021-12-14 15:50:00|737086.6|735086.6|737041.8|735041.8|737088.7|735088.7|737034.5|735034.5|31
1639497010000|2021-12-14 15:50:10|737054.5|735054.5|737082.6|735082.6|737120.7|735580.4|736580.4|735054.5|33
1639497020000|2021-12-14 15:50:20|737089.1|735089.1|737070|735070|737110|735110|737070|735070|22
1639497030000|2021-12-14 15:50:30|737071.8|735071.8|737060.1|735060.1|737081|735081|737055.4|735055.4|28
1639497040000|2021-12-14 15:50:40|737063.8|735063.8|737067.9|735067.9|737074.6|735074.6|737062.6|735062.6|18
1639497050000|2021-12-14 15:50:50|737068.5|735068.5|737084.4|735084.4|737103.9|735554.5|736545.6|735057.5|28
1639497060000|2021-12-14 15:51:00|737082.3|735082.3|737204.3|735204.3|737204.3|735204.3|737052.7|735052.7|30
1639497070000|2021-12-14 15:51:10|737219.4|735219.4|736658.3|735658.3|737219.4|735665.7|736658.3|735147.9|30
1639497080000|2021-12-14 15:51:20|736659.5|735659.5|737184.5|735184.5|737184.5|735659.5|736654.7|735155.8|18
1639497090000|2021-12-14 15:51:30|737184|735184|737179.8|735179.8|737184|735184|737146.1|735146.1|16
1639497100000|2021-12-14 15:51:40|737172.9|735172.9|737176.8|735176.8|737181.7|735181.7|737166.2|735166.2|18
1639497110000|2021-12-14 15:51:50|737186.5|735186.5|736801.5|735801.5|737213.3|735801.5|736798.7|735163.2|21
1639497120000|2021-12-14 15:52:00|736791|735791|736792.9|735792.9|737307.8|735793.5|736764.8|735233.2|34
1639497130000|2021-12-14 15:52:10|737284.8|735284.8|736773.6|735773.6|737284.8|735778.1|736763.5|735262.7|19
1639497140000|2021-12-14 15:52:20|736777.8|735777.8|736814.7|735814.7|737325.2|735827.6|736768.1|735315.1|27
1639497150000|2021-12-14 15:52:30|736816.2|735816.2|737346.8|735346.8|737355.8|735834.4|736773.8|735254.6|31
1639497160000|2021-12-14 15:52:40|737346.5|735346.5|737408.5|735408.5|737425.4|735887.7|736876.1|735346.5|23
1639497170000|2021-12-14 15:52:50|737406.1|735406.1|737338.3|735338.3|737448.6|735923.3|736912.8|735329|29
1639497180000|2021-12-14 15:53:00|737333.9|735333.9|737408.1|735408.1|737408.1|735408.1|737333.9|735333.9|21
1639497190000|2021-12-14 15:53:10|737391.8|735391.8|737393.7|735393.7|737406.2|735925.3|736925.3|735391.6|22
1639497200000|2021-12-14 15:53:20|737394.3|735394.3|736944|735944|737399.4|735944|736933.8|735392.4|21
1639497210000|2021-12-14 15:53:30|736937.5|735937.5|737434.6|735434.6|737445.6|735945.3|736929.1|735434.2|19
1639497220000|2021-12-14 15:53:40|737430.4|735430.4|736913.6|735913.6|737430.4|735913.6|736913.6|735365.3|21
1639497230000|2021-12-14 15:53:50|736911.2|735911.2|737403.2|735403.2|737434.8|735925.2|736911.2|735383.7|24
1639497240000|2021-12-14 15:54:00|737400.7|735400.7|737404.8|735404.8|737412.6|735412.6|737400.7|735400.7|21
1639497250000|2021-12-14 15:54:10|737403.8|735403.8|737384.3|735384.3|737421.2|735421.2|737384|735384|21
1639497260000|2021-12-14 15:54:20|737391.7|735391.7|737364.4|735364.4|737391.7|735391.7|737363.6|735363.6|17
1639497270000|2021-12-14 15:54:30|737361.3|735361.3|737202|735202|737363|735785.2|736767|735069.5|36
1639497280000|2021-12-14 15:54:40|737192|735192|737299.1|735299.1|737302.3|735795.2|736768.8|735174.3|25
1639497290000|2021-12-14 15:54:50|737279.7|735279.7|737349.7|735349.7|737349.7|735349.7|737258.2|735258.2|28
1639497300000|2021-12-14 15:55:00|737360|735360|737378.6|735378.6|737418|735418|737358|735358|27
1639497310000|2021-12-14 15:55:10|737384.5|735384.5|737416.8|735416.8|737416.8|735416.8|737371.1|735371.1|20
1639497320000|2021-12-14 15:55:20|737423.6|735423.6|737414.2|735414.2|737426.4|735919.9|736907.1|735408.8|32
1639497330000|2021-12-14 15:55:30|737416|735416|737411.1|735411.1|737425.9|735425.9|737363.8|735363.8|25
1639497340000|2021-12-14 15:55:40|737410.3|735410.3|737437.1|735437.1|737454.5|735454.5|737407|735407|18
1639497350000|2021-12-14 15:55:50|737431.6|735431.6|737309.9|735309.9|737431.6|735431.6|737308.5|735308.5|25
1639497360000|2021-12-14 15:56:00|737305.1|735305.1|737296.6|735296.6|737331.1|735331.1|737292.9|735292.9|28
1639497370000|2021-12-14 15:56:10|737304.4|735304.4|737298.2|735298.2|737304.4|735304.4|737294|735294|12
1639497380000|2021-12-14 15:56:20|737299.3|735299.3|737215.6|735215.6|737302.6|735812.6|736812.6|735215.6|25
1639497390000|2021-12-14 15:56:30|737225.8|735225.8|737208.2|735208.2|737229.8|735229.8|737197.4|735197.4|28
1639497400000|2021-12-14 15:56:40|737207.1|735207.1|737232.8|735232.8|737240.5|735736.6|736693.9|735181.2|24
1639497410000|2021-12-14 15:56:50|737233.7|735233.7|737193.3|735193.3|737247.5|735726|736713.9|735193.3|23
1639497420000|2021-12-14 15:57:00|737182.2|735182.2|737244.8|735244.8|737260.2|735260.2|737182.2|735182.2|27
1639497430000|2021-12-14 15:57:10|737243.6|735243.6|737234.7|735234.7|737244|735244|737216.1|735216.1|28
1639497440000|2021-12-14 15:57:20|737228.8|735228.8|737220.7|735220.7|737233.8|735233.8|737220.7|735220.7|25
1639497450000|2021-12-14 15:57:30|737253.4|735253.4|737421.7|735421.7|737440.9|735950|736770.8|735253.4|36
1639497460000|2021-12-14 15:57:40|736910.5|735910.5|736949.1|735949.1|737442.3|735957.1|736910.5|735431.7|26
1639497470000|2021-12-14 15:57:50|736952.5|735952.5|737392.1|735392.1|737450.4|735953.4|736933|735363.2|32
1639497480000|2021-12-14 15:58:00|737398.1|735398.1|737442.2|735442.2|737461.3|735950.6|736933.6|735354.3|31
1639497490000|2021-12-14 15:58:10|737444.4|735444.4|737445|735445|737455.1|735944.8|736930.5|735417.7|20
1639497500000|2021-12-14 15:58:20|737439|735439|736976|735976|737495.6|735976|736932.5|735434.1|23
1639497510000|2021-12-14 15:58:30|737465.4|735465.4|736985.1|735985.1|737485|735991.5|736946|735459.9|29
1639497520000|2021-12-14 15:58:40|736986.1|735986.1|737015.7|736015.7|737505.2|736038.4|736968|735501.7|30
1639497530000|2021-12-14 15:58:50|737004.3|736004.3|737610.2|735610.2|737612|736099.5|737004.3|735551|27
1639497540000|2021-12-14 15:59:00|737602.9|735602.9|737149.6|736149.6|737603.7|736159.2|737121.1|735590.5|25
1639497550000|2021-12-14 15:59:10|737150.6|736150.6|737145|736145|737674.2|736158.1|737130.7|735651.3|25
1639497560000|2021-12-14 15:59:20|737165|736165|737694.3|735694.3|737696.2|736166.9|737148.5|735642.1|29
1639497570000|2021-12-14 15:59:30|737685.4|735685.4|737757|735757|737758.1|736232.8|737207.3|735678.5|32
1639497580000|2021-12-14 15:59:40|737756.2|735756.2|737740.1|735740.1|737792.4|736284.3|737255|735716.4|27
1639497590000|2021-12-14 15:59:50|737739|735739|737736.1|735736.1|737754.8|736260.9|737249.6|735736.1|25
1639497600000|2021-12-14 16:00:00|737725.7|735725.7|737841.4|735841.4|737856.7|735856.7|737725.7|735725.7|39
1639497610000|2021-12-14 16:00:10|737848.5|735848.5|737857.1|735857.1|737917.7|736414.8|737332.3|735848.5|37
1639497620000|2021-12-14 16:00:20|737844.8|735844.8|737724|735724|737859|735859|737696.4|735696.4|38
1639497630000|2021-12-14 16:00:30|737719.4|735719.4|737759.4|735759.4|737769.1|735769.1|737707.6|735707.6|34
1639497640000|2021-12-14 16:00:40|737761.2|735761.2|737859|735859|737870.5|735870.5|737702.3|735702.3|30
1639497650000|2021-12-14 16:00:50|737327.2|736327.2|737411.4|736411.4|737904|736411.4|737327.2|735820.7|31
1639497660000|2021-12-14 16:01:00|737408.8|736408.8|737464.4|736464.4|737963.7|736464.4|737408.8|735897.3|33
1639497670000|2021-12-14 16:01:10|737462.5|736462.5|737916|735916|738000.5|736465.1|737458.1|735904.3|34
1639497680000|2021-12-14 16:01:20|737916.1|735916.1|737616.2|735616.2|737944.8|735944.8|737616.2|735616.2|28
1639497690000|2021-12-14 16:01:30|737616.8|735616.8|737521.8|735521.8|737675.5|736087|737087|735497|35
1639497700000|2021-12-14 16:01:40|737532.3|735532.3|737551.2|735551.2|737553.5|735553.5|737509.4|735509.4|32
1639497710000|2021-12-14 16:01:50|737546.1|735546.1|737538.5|735538.5|737602.7|736048.4|737048.4|735512.6|30
1639497720000|2021-12-14 16:02:00|737519.1|735519.1|737518.8|735518.8|737562.4|736042.6|737026.1|735473.8|36
1639497730000|2021-12-14 16:02:10|737504.1|735504.1|737037.9|736037.9|737552.6|736054.7|737037.9|735488.8|38
1639497740000|2021-12-14 16:02:20|737546.1|735546.1|737418.2|735418.2|737547.6|736043.2|737032.4|735398|36
1639497750000|2021-12-14 16:02:30|737377.4|735377.4|737396.4|735396.4|737457.4|735922.4|736910|735377.4|32
1639497760000|2021-12-14 16:02:40|737450.2|735450.2|737322|735322|737450.2|735450.2|737322|735322|29
1639497770000|2021-12-14 16:02:50|737306.5|735306.5|737564.4|735564.4|737564.4|735564.4|737306.5|735306.5|34
1639497780000|2021-12-14 16:03:00|737049.3|736049.3|737549|735549|737589.4|736056.4|737024.5|735547|27
1639497790000|2021-12-14 16:03:10|737558.6|735558.6|737037.4|736037.4|737597.5|736073.6|737033|735544.6|25
1639497800000|2021-12-14 16:03:20|737038.2|736038.2|737574.3|735574.3|737582.6|736038.3|737025.4|735532.1|30
1639497810000|2021-12-14 16:03:30|737577|735577|737574.3|735574.3|737590.9|735590.9|737555.5|735555.5|23
1639497820000|2021-12-14 16:03:40|737577.4|735577.4|737618.7|735618.7|737631.5|736073.3|737073.3|735543.9|34
1639497830000|2021-12-14 16:03:50|737563|735563|737538.9|735538.9|737578.6|735578.6|737529.2|735529.2|23
1639497840000|2021-12-14 16:04:00|737536.3|735536.3|737481|735481|737540.5|735540.5|737477.6|735477.6|31
1639497850000|2021-12-14 16:04:10|737475.8|735475.8|737520.6|735520.6|737526.5|735526.5|737471.1|735471.1|27
1639497860000|2021-12-14 16:04:20|737501.5|735501.5|737486.3|735486.3|737503.9|735503.9|737462|735462|36
1639497870000|2021-12-14 16:04:30|737486.9|735486.9|737437.9|735437.9|737487.2|735487.2|737437.9|735437.9|29
1639497880000|2021-12-14 16:04:40|737433.4|735433.4|737355.7|735355.7|737458.6|735458.6|737335.6|735335.6|31
1639497890000|2021-12-14 16:04:50|737346.6|735346.6|737258.9|735258.9|737365.5|735365.5|737258.9|735258.9|34
1639497900000|2021-12-14 16:05:00|737274|735274|737296.8|735296.8|737316.7|735316.7|737246|735246|40
1639497910000|2021-12-14 16:05:10|737248.4|735248.4|737501|735501|737510.5|735978.7|736978.7|735244.9|39
1639497920000|2021-12-14 16:05:20|737502|735502|736965.3|735965.3|737502.2|735982.8|736965.3|735453.6|34
1639497930000|2021-12-14 16:05:30|736964.4|735964.4|737457.9|735457.9|737462.3|735973.5|736964.4|735447.2|26
1639497940000|2021-12-14 16:05:40|737457.6|735457.6|736955.9|735955.9|737484.3|735989.2|736953.8|735457.6|31
1639497950000|2021-12-14 16:05:50|736964.2|735964.2|737344|735344|737477.2|735965|736964.2|735344|33
1639497960000|2021-12-14 16:06:00|737355.7|735355.7|737534|735534|737534|735534|737319.2|735319.2|38
1639497970000|2021-12-14 16:06:10|737526.2|735526.2|737415.9|735415.9|737531|735531|737396.5|735396.5|38
1639497980000|2021-12-14 16:06:20|737391.5|735391.5|737429.6|735429.6|737456.7|735456.7|737389.6|735389.6|33
1639497990000|2021-12-14 16:06:30|737426.4|735426.4|737455|735455|737527.7|735527.7|737422.3|735422.3|35
1639498000000|2021-12-14 16:06:40|737456.4|735456.4|737499.7|735499.7|737504.2|735504.2|737443.2|735443.2|33
1639498010000|2021-12-14 16:06:50|737496.8|735496.8|737508.5|735508.5|737508.5|735508.5|737440.7|735440.7|37
1639498020000|2021-12-14 16:07:00|737499.3|735499.3|737431.2|735431.2|737512.1|735512.1|737429.9|735429.9|33
1639498030000|2021-12-14 16:07:10|737428.2|735428.2|737415.7|735415.7|737496.8|735496.8|737411.1|735411.1|31
1639498040000|2021-12-14 16:07:20|737415|735415|737477.9|735477.9|737493.5|735493.5|737413.9|735413.9|28
1639498050000|2021-12-14 16:07:30|737492|735492|737501.5|735501.5|737501.5|735501.5|737426.8|735426.8|29
1639498060000|2021-12-14 16:07:40|737488.3|735488.3|737484.9|735484.9|737498.4|735498.4|737462.3|735462.3|32
1639498070000|2021-12-14 16:07:50|737482.8|735482.8|737435.4|735435.4|737482.8|735482.8|737431.3|735431.3|25
1639498080000|2021-12-14 16:08:00|737436.6|735436.6|737425.7|735425.7|737499.5|735499.5|737418|735418|30
1639498090000|2021-12-14 16:08:10|737428.7|735428.7|737495|735495|737509.9|735996.1|736996.1|735428.5|31
1639498100000|2021-12-14 16:08:20|737474|735474|736985.6|735985.6|737482.4|736000.8|736862.8|735354.1|30
1639498110000|2021-12-14 16:08:30|736995.4|735995.4|737518.1|735518.1|737518.1|736023.8|736995.4|735481.8|24
1639498120000|2021-12-14 16:08:40|737503|735503|737512.9|735512.9|737514.8|735514.8|737502.7|735502.7|13
1639498130000|2021-12-14 16:08:50|737505.1|735505.1|737495.5|735495.5|737517.3|736024|737015.3|735489.3|24
1639498140000|2021-12-14 16:09:00|737482.3|735482.3|737493.4|735493.4|737511.9|736024.1|737024.1|735478|24
1639498150000|2021-12-14 16:09:10|737490.6|735490.6|737504|735504|737512.7|735512.7|737486|735486|26
1639498160000|2021-12-14 16:09:20|737507.3|735507.3|737512.3|735512.3|737515|735515|737505.6|735505.6|19
1639498170000|2021-12-14 16:09:30|737020.5|736020.5|737457.1|735457.1|737511.3|736022.2|736933.6|735450.2|26
1639498180000|2021-12-14 16:09:40|737409.1|735409.1|737425.8|735425.8|737425.8|735425.8|737399.5|735399.5|27
1639498190000|2021-12-14 16:09:50|737411.2|735411.2|737423.5|735423.5|737427.8|735427.8|737409.8|735409.8|29
1639498200000|2021-12-14 16:10:00|737422.1|735422.1|737561.7|735561.7|737561.7|735561.7|737422.1|735422.1|30
1639498210000|2021-12-14 16:10:10|737559.8|735559.8|737534|735534|737561.8|735561.8|737495.4|735495.4|35
1639498220000|2021-12-14 16:10:20|737513|735513|737529.7|735529.7|737529.7|736020.8|737015.4|735508|38
1639498230000|2021-12-14 16:10:30|737530.7|735530.7|737521.8|735521.8|737538.1|736032.9|737025.5|735504.4|37
1639498240000|2021-12-14 16:10:40|737523.2|735523.2|737514.6|735514.6|737528.5|736015.7|736998.7|735496.8|38
1639498250000|2021-12-14 16:10:50|737510.1|735510.1|737474.5|735474.5|737519.4|736011.1|736995|735465.7|32
1639498260000|2021-12-14 16:11:00|737476.3|735476.3|737441.6|735441.6|737500.6|735992.7|736992.7|735441.6|31
1639498270000|2021-12-14 16:11:10|737462.4|735462.4|737442.6|735442.6|737462.4|735462.4|737431.2|735431.2|34
1639498280000|2021-12-14 16:11:20|737451.8|735451.8|737455.9|735455.9|737469.7|735469.7|737444.4|735444.4|33
1639498290000|2021-12-14 16:11:30|737454|735454|737451.8|735451.8|737457.2|735457.2|737446|735446|26
1639498300000|2021-12-14 16:11:40|737453.4|735453.4|737470|735470|737475.1|735475.1|737452.9|735452.9|26
1639498310000|2021-12-14 16:11:50|736979.4|735979.4|737473.6|735473.6|737483.5|735982.7|736975.8|735451|30
1639498320000|2021-12-14 16:12:00|737472.8|735472.8|737469.6|735469.6|737478.4|735478.4|737462.1|735462.1|24
1639498330000|2021-12-14 16:12:10|737466.7|735466.7|737521.9|735521.9|737522.8|736067.3|737007.3|735466.7|28
1639498340000|2021-12-14 16:12:20|737513.6|735513.6|737528.1|735528.1|737528.1|736016.4|736995|735484.4|22
1639498350000|2021-12-14 16:12:30|737012.3|736012.3|737576.2|735576.2|737584|736012.3|737012.3|735569.7|21
1639498360000|2021-12-14 16:12:40|737575.5|735575.5|737585.8|735585.8|737598.3|735598.3|737574.5|735574.5|21
1639498370000|2021-12-14 16:12:50|737588.1|735588.1|737608.8|735608.8|737624.5|735624.5|737583|735583|26
1639498380000|2021-12-14 16:13:00|737601.7|735601.7|737616.1|735616.1|737646.1|736131.2|737131.2|735597.9|25
1639498390000|2021-12-14 16:13:10|737617.7|735617.7|737608.1|735608.1|737629.5|736120.5|737101.7|735598.4|28
1639498400000|2021-12-14 16:13:20|737617|735617|737604.4|735604.4|737632.8|735632.8|737601|735601|26
1639498410000|2021-12-14 16:13:30|737603.1|735603.1|737578.3|735578.3|737613.2|736083.2|737070.3|735577.3|26
1639498420000|2021-12-14 16:13:40|737560.3|735560.3|737521.6|735521.6|737592|735592|737519.3|735519.3|36
1639498430000|2021-12-14 16:13:50|737520.5|735520.5|737494.4|735494.4|737537.7|735537.7|737494.4|735494.4|20
1639498440000|2021-12-14 16:14:00|737493.2|735493.2|737539.1|735539.1|737560.2|735560.2|737482.9|735482.9|25
1639498450000|2021-12-14 16:14:10|737541.1|735541.1|737496.7|735496.7|737550.2|735550.2|737491.3|735491.3|28
1639498460000|2021-12-14 16:14:20|737489.6|735489.6|737490.9|735490.9|737505.1|735505.1|737476.7|735476.7|27
1639498470000|2021-12-14 16:14:30|737486.1|735486.1|737494.4|735494.4|737522.7|735522.7|737486.1|735486.1|26
1639498480000|2021-12-14 16:14:40|737489|735489|737436.1|735436.1|737499.4|735958.9|736952.8|735436.1|26
1639498490000|2021-12-14 16:14:50|737424.6|735424.6|737459.7|735459.7|737480.9|735480.9|737424.6|735424.6|22
1639498500000|2021-12-14 16:15:00|737469.3|735469.3|737507.5|735507.5|737534.1|735534.1|737454.7|735454.7|33
1639498510000|2021-12-14 16:15:10|737512|735512|737517|735517|737523.9|735523.9|737507.4|735507.4|20
1639498520000|2021-12-14 16:15:20|737519|735519|737513.3|735513.3|737531.4|735531.4|737512.4|735512.4|12
1639498530000|2021-12-14 16:15:30|737510.2|735510.2|737509.1|735509.1|737536|736024.9|737024.9|735501.5|27
1639498540000|2021-12-14 16:15:40|737513.2|735513.2|737514.5|735514.5|737520.8|736011.9|737009.5|735500.9|16
1639498550000|2021-12-14 16:15:50|737514.4|735514.4|737518.6|735518.6|737527|735527|737509.7|735509.7|20
1639498560000|2021-12-14 16:16:00|737512.8|735512.8|737512.1|735512.1|737517.1|735517.1|737511.5|735511.5|24
1639498570000|2021-12-14 16:16:10|737511.8|735511.8|737006.5|736006.5|737522.8|736016.6|737006.5|735455|33
1639498580000|2021-12-14 16:16:20|737007.3|736007.3|737516.5|735516.5|737517.4|736009.4|736994.9|735496.4|25
1639498590000|2021-12-14 16:16:30|737522.8|735522.8|737511.1|735511.1|737529.6|736007.3|737007.3|735505.5|20
1639498600000|2021-12-14 16:16:40|737516.7|735516.7|737044.2|736044.2|737567.3|736050|737044.2|735516.7|27
1639498610000|2021-12-14 16:16:50|737037.8|736037.8|737073|736073|737610.1|736076.2|737037.8|735537.6|29
1639498620000|2021-12-14 16:17:00|737579.9|735579.9|737595.6|735595.6|737596.3|736104.4|737080.4|735572.7|19
1639498630000|2021-12-14 16:17:10|737603|735603|737588.5|735588.5|737603|736087.5|737065|735577.7|18
1639498640000|2021-12-14 16:17:20|737076.4|736076.4|737665.3|735665.3|737665.3|736126.2|737064.4|735589|23
1639498650000|2021-12-14 16:17:30|737656.1|735656.1|737632.3|735632.3|737674.6|735674.6|737621.3|735621.3|23
1639498660000|2021-12-14 16:17:40|737631.8|735631.8|737647|735647|737648|736157.4|737146.7|735624.5|16
1639498670000|2021-12-14 16:17:50|737659.5|735659.5|737154.9|736154.9|737666.5|736154.9|737154.9|735637|19
1639498680000|2021-12-14 16:18:00|737160.5|736160.5|737760.4|735760.4|737768.7|736217.5|737160.5|735652.6|22
1639498690000|2021-12-14 16:18:10|737756.9|735756.9|737742.6|735742.6|737756.9|735756.9|737739.5|735739.5|20
1639498700000|2021-12-14 16:18:20|737740.2|735740.2|737738.8|735738.8|737753.4|735753.4|737738.4|735738.4|23
1639498710000|2021-12-14 16:18:30|737740.5|735740.5|737736.7|735736.7|737760.6|735760.6|737736.7|735736.7|28
1639498720000|2021-12-14 16:18:40|737731.4|735731.4|737718.8|735718.8|737748.4|735748.4|737700.8|735700.8|31
1639498730000|2021-12-14 16:18:50|737712.2|735712.2|737729.6|735729.6|737729.6|735729.6|737691.6|735691.6|25
1639498740000|2021-12-14 16:19:00|737720|735720|737785|735785|737785|735785|737720|735720|18
1639498750000|2021-12-14 16:19:10|737255|736255|737775.2|735775.2|737804.6|736255|737250|735766.6|22
1639498760000|2021-12-14 16:19:20|737775.5|735775.5|737282.5|736282.5|737797.8|736282.5|737282.5|735768|14
1639498770000|2021-12-14 16:19:30|737774.5|735774.5|737772.5|735772.5|737783.7|736260.5|737255|735759.7|20
1639498780000|2021-12-14 16:19:40|737765.4|735765.4|737766.5|735766.5|737774.2|735774.2|737759.5|735759.5|24
1639498790000|2021-12-14 16:19:50|737260|736260|737756.5|735756.5|737781.5|736260|737256.9|735751.9|20
1639498800000|2021-12-14 16:20:00|737759.1|735759.1|737702.8|735702.8|737777.9|736257.6|737227.9|735696|33
1639498810000|2021-12-14 16:20:10|737699.4|735699.4|737638.9|735638.9|737719.3|735719.3|737638.9|735638.9|30
1639498820000|2021-12-14 16:20:20|737635.6|735635.6|737548|735548|737635.6|735635.6|737548|735548|31
1639498830000|2021-12-14 16:20:30|737567.4|735567.4|737552.9|735552.9|737605.6|736065.2|737065.2|735534.4|35
1639498840000|2021-12-14 16:20:40|737061.4|736061.4|737566.5|735566.5|737572.5|736061.4|737048.2|735532.5|26
1639498850000|2021-12-14 16:20:50|737580.3|735580.3|737637|735637|737637|735637|737563.3|735563.3|22
1639498860000|2021-12-14 16:21:00|737594.8|735594.8|737626.1|735626.1|737626.1|735626.1|737553|735553|27
1639498870000|2021-12-14 16:21:10|737641.7|735641.7|737571.8|735571.8|737651.1|735651.1|737557|735557|35
1639498880000|2021-12-14 16:21:20|737566.8|735566.8|737499|735499|737566.8|735566.8|737482.7|735482.7|26
1639498890000|2021-12-14 16:21:30|737502.6|735502.6|737575.1|735575.1|737575.1|735575.1|737499.6|735499.6|28
1639498900000|2021-12-14 16:21:40|737571.4|735571.4|737571.3|735571.3|737578.9|735578.9|737564.7|735564.7|16
1639498910000|2021-12-14 16:21:50|737575.6|735575.6|737627.1|735627.1|737632.4|735632.4|737570.5|735570.5|21
1639498920000|2021-12-14 16:22:00|737641.1|735641.1|737652.3|735652.3|737666.6|735666.6|737641.1|735641.1|30
1639498930000|2021-12-14 16:22:10|737657.3|735657.3|737656.5|735656.5|737660.1|735660.1|737646.5|735646.5|19
1639498940000|2021-12-14 16:22:20|737670.6|735670.6|737698.9|735698.9|737698.9|735698.9|737655.5|735655.5|29
1639498950000|2021-12-14 16:22:30|737697.8|735697.8|737680.6|735680.6|737701.9|735701.9|737680.6|735680.6|22
1639498960000|2021-12-14 16:22:40|737681.2|735681.2|737689.3|735689.3|737694.1|735694.1|737678|735678|23
1639498970000|2021-12-14 16:22:50|737689.7|735689.7|737675.7|735675.7|737689.7|735689.7|737671.6|735671.6|19
1639498980000|2021-12-14 16:23:00|737672.1|735672.1|737619.6|735619.6|737672.1|735672.1|737567.3|735567.3|35
1639498990000|2021-12-14 16:23:10|737618.9|735618.9|737744.5|735744.5|737772.9|736158.8|737158.8|735618.9|28
1639499000000|2021-12-14 16:23:20|737748.5|735748.5|737738.4|735738.4|737758.6|735758.6|737737.4|735737.4|33
1639499010000|2021-12-14 16:23:30|737735.5|735735.5|737726|735726|737755.6|735755.6|737716.7|735716.7|32
1639499020000|2021-12-14 16:23:40|737724.9|735724.9|737726.6|735726.6|737750.7|735750.7|737724.1|735724.1|22
1639499030000|2021-12-14 16:23:50|737729.7|735729.7|737753.4|735753.4|737790.6|735790.6|737724.9|735724.9|30
1639499040000|2021-12-14 16:24:00|737751.5|735751.5|737717|735717|737756.8|735756.8|737711.1|735711.1|27
1639499050000|2021-12-14 16:24:10|737715.7|735715.7|737730.3|735730.3|737749.6|735749.6|737710.7|735710.7|28
1639499060000|2021-12-14 16:24:20|737727.6|735727.6|737744.1|735744.1|737744.1|735744.1|737721.1|735721.1|26
1639499070000|2021-12-14 16:24:30|737741.4|735741.4|737707.2|735707.2|737749.5|735749.5|737686.1|735686.1|25
1639499080000|2021-12-14 16:24:40|737709.1|735709.1|737708.1|735708.1|737738.3|735738.3|737681.1|735681.1|28
1639499090000|2021-12-14 16:24:50|737703.5|735703.5|737684.3|735684.3|737715.8|735715.8|737679.2|735679.2|28
1639499100000|2021-12-14 16:25:00|737683.7|735683.7|737668.1|735668.1|737683.7|735683.7|737629.5|735629.5|27
1639499110000|2021-12-14 16:25:10|737676.8|735676.8|737663.2|735663.2|737684.5|735684.5|737647.7|735647.7|31
1639499120000|2021-12-14 16:25:20|737659.3|735659.3|737683|735683|737692.5|735692.5|737656.9|735656.9|30
1639499130000|2021-12-14 16:25:30|737694.3|735694.3|737681.5|735681.5|737694.3|735694.3|737643.4|735643.4|31
1639499140000|2021-12-14 16:25:40|737677.2|735677.2|737696.1|735696.1|737713.6|735713.6|737671.6|735671.6|33
1639499150000|2021-12-14 16:25:50|737694.5|735694.5|737619.3|735619.3|737702.4|735702.4|737614.3|735614.3|28
1639499160000|2021-12-14 16:26:00|737617.5|735617.5|737606.7|735606.7|737628.2|736092.7|737092.7|735580.2|29
1639499170000|2021-12-14 16:26:10|737605.4|735605.4|737592.8|735592.8|737618.1|735618.1|737592.8|735592.8|28
1639499180000|2021-12-14 16:26:20|737645.1|735645.1|737746.5|735746.5|737754.6|735754.6|737645.1|735645.1|32
1639499190000|2021-12-14 16:26:30|737747.4|735747.4|737731.1|735731.1|737752.1|735752.1|737724.9|735724.9|23
1639499200000|2021-12-14 16:26:40|737732.2|735732.2|737736.7|735736.7|737745.3|735745.3|737723|735723|22
1639499210000|2021-12-14 16:26:50|737734.3|735734.3|737700.8|735700.8|737738|735738|737689.2|735689.2|23
1639499220000|2021-12-14 16:27:00|737701.8|735701.8|737723.2|735723.2|737727.7|735727.7|737700.5|735700.5|19
1639499230000|2021-12-14 16:27:10|737727.5|735727.5|737725.8|735725.8|737727.5|735727.5|737720.2|735720.2|11
1639499240000|2021-12-14 16:27:20|737726.6|735726.6|737689.6|735689.6|737735.6|735735.6|737663.7|735663.7|26
1639499250000|2021-12-14 16:27:30|737690.7|735690.7|737763.5|735763.5|737766.1|735766.1|737670.7|735670.7|23
1639499260000|2021-12-14 16:27:40|737757.3|735757.3|737761.8|735761.8|737770.7|735770.7|737757.3|735757.3|24
1639499270000|2021-12-14 16:27:50|737760.4|735760.4|737761.2|735761.2|737772.9|735772.9|737756.6|735756.6|23
1639499280000|2021-12-14 16:28:00|737762.5|735762.5|737282.5|736282.5|737790.4|736283.3|737275.5|735759|22
1639499290000|2021-12-14 16:28:10|737277.8|736277.8|737765.5|735765.5|737779.4|736277.8|737277.8|735753.5|24
1639499300000|2021-12-14 16:28:20|737761.2|735761.2|737785.9|735785.9|737800.6|735800.6|737760.5|735760.5|18
1639499310000|2021-12-14 16:28:30|737786.5|735786.5|737784.9|735784.9|737786.5|735786.5|737782.5|735782.5|13
1639499320000|2021-12-14 16:28:40|737785.1|735785.1|737803|735803|737803.1|735803.1|737781.9|735781.9|20
1639499330000|2021-12-14 16:28:50|737801.4|735801.4|737797.9|735797.9|737805.9|735805.9|737796.2|735796.2|19
1639499340000|2021-12-14 16:29:00|737803.8|735803.8|737808.6|735808.6|737809.2|735809.2|737803.8|735803.8|12
1639499350000|2021-12-14 16:29:10|737810.5|735810.5|737944.8|735944.8|737956.4|736441|737417.8|735809.7|23
1639499360000|2021-12-14 16:29:20|737946.5|735946.5|737952|735952|737962.3|736431.2|737431.2|735936.7|20
1639499370000|2021-12-14 16:29:30|737939.2|735939.2|737919.8|735919.8|737984.9|736442.3|737440.9|735919.8|29
1639499380000|2021-12-14 16:29:40|737920.7|735920.7|737916|735916|737920.7|735920.7|737894.4|735894.4|32
1639499390000|2021-12-14 16:29:50|737908.3|735908.3|737884.5|735884.5|737928|735928|737873.1|735873.1|36
1639499400000|2021-12-14 16:30:00|737866.3|735866.3|737968.9|735968.9|737977.8|735977.8|737853.4|735853.4|32
1639499410000|2021-12-14 16:30:10|737964.9|735964.9|738007.6|736007.6|738018|736482.5|737482.5|735947.5|35
1639499420000|2021-12-14 16:30:20|738015.7|736015.7|737998.1|735998.1|738026.8|736542.3|737508.4|735997.9|23
1639499430000|2021-12-14 16:30:30|737996.8|735996.8|738028.6|736028.6|738049.5|736535.5|737486.8|735986.2|24
1639499440000|2021-12-14 16:30:40|738030.5|736030.5|737549.9|736549.9|738030.5|736556.6|737539|736027.7|21
1639499450000|2021-12-14 16:30:50|737547.5|736547.5|737560.5|736560.5|738077.5|736560.5|737546.5|736052.5|27
1639499460000|2021-12-14 16:31:00|737563.5|736563.5|738093.4|736093.4|738093.4|736563.5|737563.5|736054|26
1639499470000|2021-12-14 16:31:10|738114.3|736114.3|738067.9|736067.9|738114.3|736571.6|737554.3|736051.7|30
1639499480000|2021-12-14 16:31:20|738072.7|736072.7|738118.3|736118.3|738195.5|736566.9|737550.2|736045|29
1639499490000|2021-12-14 16:31:30|738135.7|736135.7|738117.7|736117.7|738137|736137|738106.9|736106.9|32
1639499500000|2021-12-14 16:31:40|738116.5|736116.5|738116.2|736116.2|738135.2|736135.2|738091.3|736091.3|36
1639499510000|2021-12-14 16:31:50|738122.5|736122.5|738070.6|736070.6|738122.5|736122.5|738064.2|736064.2|30
1639499520000|2021-12-14 16:32:00|738066.4|736066.4|738133.3|736133.3|738172.4|736172.4|738066.4|736066.4|32
1639499530000|2021-12-14 16:32:10|738120|736120|738116.2|736116.2|738136.1|736136.1|738106|736106|25
1639499540000|2021-12-14 16:32:20|738114.2|736114.2|738125.1|736125.1|738128.8|736128.8|738105.3|736105.3|31
1639499550000|2021-12-14 16:32:30|738118.7|736118.7|738115.9|736115.9|738145.7|736145.7|738096.8|736096.8|25
1639499560000|2021-12-14 16:32:40|738115.3|736115.3|738153.6|736153.6|738153.6|736153.6|738115.3|736115.3|14
1639499570000|2021-12-14 16:32:50|738163.5|736163.5|738155.7|736155.7|738169|736169|738135.9|736135.9|25
1639499580000|2021-12-14 16:33:00|738156|736156|738104.3|736104.3|738156|736156|738092.3|736092.3|36
1639499590000|2021-12-14 16:33:10|738119|736119|738208.5|736208.5|738208.5|736208.5|738115|736115|33
1639499600000|2021-12-14 16:33:20|738201.1|736201.1|738162.4|736162.4|738201.1|736201.1|738155.9|736155.9|29
1639499610000|2021-12-14 16:33:30|738164.2|736164.2|738177.6|736177.6|738179.3|736179.3|738163.9|736163.9|19
1639499620000|2021-12-14 16:33:40|738178.2|736178.2|738190.8|736190.8|738207.9|736682.5|737682.5|736143.6|30
1639499630000|2021-12-14 16:33:50|738203.3|736203.3|738200.1|736200.1|738203.5|736203.5|738187|736187|22
1639499640000|2021-12-14 16:34:00|738201.7|736201.7|738362.4|736362.4|738393.3|736765.3|737763.9|736201.7|31
1639499650000|2021-12-14 16:34:10|738360.2|736360.2|738375.5|736375.5|738406.9|736902.5|737891.9|736360.2|26
1639499660000|2021-12-14 16:34:20|738380.5|736380.5|738330.7|736330.7|738380.5|736380.5|738324|736324|34
1639499670000|2021-12-14 16:34:30|738323.3|736323.3|738285.1|736285.1|738340.1|736340.1|738285.1|736285.1|31
1639499680000|2021-12-14 16:34:40|738286.4|736286.4|738305.1|736305.1|738326.2|736326.2|738286.2|736286.2|31
1639499690000|2021-12-14 16:34:50|738304.6|736304.6|738301|736301|738305.5|736305.5|738290.2|736290.2|25
1639499700000|2021-12-14 16:35:00|738303.2|736303.2|738410.1|736410.1|738410.1|736410.1|738303.2|736303.2|31
1639499710000|2021-12-14 16:35:10|738410.3|736410.3|738382.5|736382.5|738428.4|736428.4|738382.5|736382.5|30
1639499720000|2021-12-14 16:35:20|738380.7|736380.7|738418.3|736418.3|738434|736434|738370.2|736370.2|23
1639499730000|2021-12-14 16:35:30|738408.4|736408.4|738462.3|736462.3|738488.4|736973.7|737973.7|736400|34
1639499740000|2021-12-14 16:35:40|738461.6|736461.6|738473.3|736473.3|738477.8|736976.7|737976.7|736433.6|31
1639499750000|2021-12-14 16:35:50|738475.5|736475.5|738417.2|736417.2|738485.3|736981|737969.7|736413|30
1639499760000|2021-12-14 16:36:00|738414.8|736414.8|738392|736392|738423|736423|738392|736392|32
1639499770000|2021-12-14 16:36:10|738408|736408|738369.6|736369.6|738410.2|736410.2|738369.6|736369.6|27
1639499780000|2021-12-14 16:36:20|738363|736363|738410|736410|738419.9|736419.9|738363|736363|23
1639499790000|2021-12-14 16:36:30|738408.4|736408.4|738402.6|736402.6|738411.6|736411.6|738402.6|736402.6|18
1639499800000|2021-12-14 16:36:40|738399.5|736399.5|738410.9|736410.9|738416.1|736416.1|738391.1|736391.1|20
1639499810000|2021-12-14 16:36:50|738410.2|736410.2|738278.5|736278.5|738419.8|736419.8|738272.3|736272.3|25
1639499820000|2021-12-14 16:37:00|738270.5|736270.5|738354.4|736354.4|738357|736357|738270.5|736270.5|28
1639499830000|2021-12-14 16:37:10|738350.8|736350.8|738347.3|736347.3|738362.2|736362.2|738343.7|736343.7|31
1639499840000|2021-12-14 16:37:20|738346.4|736346.4|738314.2|736314.2|738346.4|736346.4|738308.6|736308.6|30
1639499850000|2021-12-14 16:37:30|738317|736317|738296.4|736296.4|738338.3|736338.3|738289.9|736289.9|28
1639499860000|2021-12-14 16:37:40|738294.4|736294.4|738288|736288|738300.6|736300.6|738278.8|736278.8|26
1639499870000|2021-12-14 16:37:50|738288.3|736288.3|738295.9|736295.9|738299.1|736299.1|738287.4|736287.4|20
1639499880000|2021-12-14 16:38:00|738296.4|736296.4|738281.8|736281.8|738296.6|736296.6|738281.8|736281.8|24
1639499890000|2021-12-14 16:38:10|738288|736288|738281|736281|738292.4|736292.4|738278|736278|16
1639499900000|2021-12-14 16:38:20|738286.6|736286.6|738332.7|736332.7|738356.2|736356.2|738286.6|736286.6|32
1639499910000|2021-12-14 16:38:30|738337.3|736337.3|738358.7|736358.7|738358.7|736358.7|738330.4|736330.4|18
1639499920000|2021-12-14 16:38:40|738357|736357|738313.8|736313.8|738357|736357|738312|736312|31
1639499930000|2021-12-14 16:38:50|738317.4|736317.4|738308.6|736308.6|738332.2|736332.2|738304|736304|25
1639499940000|2021-12-14 16:39:00|738323.8|736323.8|738300.3|736300.3|738345.9|736345.9|738291.3|736291.3|34
1639499950000|2021-12-14 16:39:10|738294.8|736294.8|738298.5|736298.5|738318.2|736318.2|738285.2|736285.2|37
1639499960000|2021-12-14 16:39:20|738295.3|736295.3|738286.7|736286.7|738300.3|736300.3|738285.8|736285.8|26
1639499970000|2021-12-14 16:39:30|738279.8|736279.8|738325.8|736325.8|738342.7|736342.7|738279.3|736279.3|28
1639499980000|2021-12-14 16:39:40|738318.2|736318.2|738305.5|736305.5|738329.2|736329.2|738292.5|736292.5|30
1639499990000|2021-12-14 16:39:50|738299|736299|738300.6|736300.6|738302.1|736302.1|738287.5|736287.5|22
1639500000000|2021-12-14 16:40:00|738300.1|736300.1|738315.2|736315.2|738344.6|736344.6|738298|736298|31
1639500010000|2021-12-14 16:40:10|738314.3|736314.3|738282.6|736282.6|738314.3|736314.3|738281.1|736281.1|25
1639500020000|2021-12-14 16:40:20|738284.4|736284.4|738313.2|736313.2|738336.3|736336.3|738274.2|736274.2|21
1639500030000|2021-12-14 16:40:30|738301|736301|738296|736296|738314.3|736314.3|738289|736289|24
1639500040000|2021-12-14 16:40:40|738294.8|736294.8|738296.9|736296.9|738319.6|736319.6|738276.3|736276.3|23
1639500050000|2021-12-14 16:40:50|738321.1|736321.1|738343.2|736343.2|738375.9|736375.9|738279.9|736279.9|34
1639500060000|2021-12-14 16:41:00|738348.3|736348.3|738355.5|736355.5|738389.4|736389.4|738342.4|736342.4|33
1639500070000|2021-12-14 16:41:10|738345.3|736345.3|738372.2|736372.2|738372.2|736372.2|738343.8|736343.8|17
1639500080000|2021-12-14 16:41:20|738369.5|736369.5|738346.3|736346.3|738369.5|736369.5|738341.9|736341.9|21
1639500090000|2021-12-14 16:41:30|738349|736349|738340.3|736340.3|738365.1|736365.1|738339.4|736339.4|13
1639500100000|2021-12-14 16:41:40|738342.1|736342.1|738301.8|736301.8|738342.1|736342.1|738295.7|736295.7|24
1639500110000|2021-12-14 16:41:50|738300.5|736300.5|738331.7|736331.7|738338.6|736338.6|738293.5|736293.5|19
1639500120000|2021-12-14 16:42:00|738339.5|736339.5|738320.9|736320.9|738339.5|736339.5|738308.7|736308.7|20
1639500130000|2021-12-14 16:42:10|738325.7|736325.7|738314.2|736314.2|738325.7|736325.7|738300.8|736300.8|29
1639500140000|2021-12-14 16:42:20|738324|736324|738317.3|736317.3|738329.2|736329.2|738296.5|736296.5|22
1639500150000|2021-12-14 16:42:30|738321.9|736321.9|738323.9|736323.9|738326.6|736326.6|738306.7|736306.7|16
1639500160000|2021-12-14 16:42:40|738294.6|736294.6|738357.4|736357.4|738358.8|736358.8|738294.6|736294.6|26
1639500170000|2021-12-14 16:42:50|738353.3|736353.3|738359.8|736359.8|738384.4|736384.4|738339.7|736339.7|22
1639500180000|2021-12-14 16:43:00|738362.7|736362.7|738396.6|736396.6|738396.6|736396.6|738362.7|736362.7|24
1639500190000|2021-12-14 16:43:10|738391.5|736391.5|738402|736402|738426.1|736426.1|738379.8|736379.8|27
1639500200000|2021-12-14 16:43:20|738408.4|736408.4|738382|736382|738415.9|736415.9|738382|736382|27
1639500210000|2021-12-14 16:43:30|738379.8|736379.8|738388.2|736388.2|738407.5|736407.5|738379.8|736379.8|22
1639500220000|2021-12-14 16:43:40|738388.3|736388.3|738388.8|736388.8|738431|736431|738379.5|736379.5|23
1639500230000|2021-12-14 16:43:50|738399.1|736399.1|738379.9|736379.9|738400.2|736400.2|738379.9|736379.9|18
1639500240000|2021-12-14 16:44:00|738404.5|736404.5|738413.6|736413.6|738434.6|736434.6|738385.5|736385.5|27
1639500250000|2021-12-14 16:44:10|738443.5|736443.5|738428|736428|738443.5|736443.5|738387.2|736387.2|22
1639500260000|2021-12-14 16:44:20|738424|736424|738437.3|736437.3|738489.5|736489.5|738424|736424|33
1639500270000|2021-12-14 16:44:30|738452.8|736452.8|738454.3|736454.3|738469.5|736469.5|738430.9|736430.9|23
1639500280000|2021-12-14 16:44:40|738442.6|736442.6|738458.6|736458.6|738468.6|736468.6|738439.2|736439.2|14
1639500290000|2021-12-14 16:44:50|738479.2|736479.2|738471.5|736471.5|738486|736486|738467.1|736467.1|17
1639500300000|2021-12-14 16:45:00|738467.2|736467.2|738553.3|736553.3|738577.1|737064.2|738051.5|736467.2|28
1639500310000|2021-12-14 16:45:10|738552.1|736552.1|738565.9|736565.9|738575.5|736575.5|738551.8|736551.8|19
1639500320000|2021-12-14 16:45:20|738562.3|736562.3|738554.6|736554.6|738568.5|736568.5|738550.6|736550.6|19
1639500330000|2021-12-14 16:45:30|738524.8|736524.8|738560.3|736560.3|738575.6|736575.6|738513.7|736513.7|23
1639500340000|2021-12-14 16:45:40|738543|736543|738545.5|736545.5|738580.6|736580.6|738533.9|736533.9|21
1639500350000|2021-12-14 16:45:50|738536.9|736536.9|738562.1|736562.1|738569.2|736569.2|738522.7|736522.7|19
1639500360000|2021-12-14 16:46:00|738566.8|736566.8|738563.5|736563.5|738576.7|736576.7|738553.4|736553.4|19
1639500370000|2021-12-14 16:46:10|738564.7|736564.7|738511|736511|738598.4|737038.2|738022.9|736502.8|24
1639500380000|2021-12-14 16:46:20|738524.1|736524.1|738514.8|736514.8|738528.8|736528.8|738509.1|736509.1|24
1639500390000|2021-12-14 16:46:30|738515|736515|738517.8|736517.8|738522.9|736522.9|738501.5|736501.5|23
1639500400000|2021-12-14 16:46:40|738517.5|736517.5|738025|737025|738527.5|737036.6|738018|736515.3|22
1639500410000|2021-12-14 16:46:50|738032.6|737032.6|738448.7|736448.7|738488.8|737032.6|738032.6|736439.7|31
1639500420000|2021-12-14 16:47:00|738449.3|736449.3|738458.3|736458.3|738485.4|736485.4|738444.4|736444.4|27
1639500430000|2021-12-14 16:47:10|738458.1|736458.1|738447.5|736447.5|738461.5|736461.5|738431.5|736431.5|31
1639500440000|2021-12-14 16:47:20|738442.8|736442.8|738474.2|736474.2|738480.5|736480.5|738435.3|736435.3|23
1639500450000|2021-12-14 16:47:30|738469.5|736469.5|738527.8|736527.8|738528.7|736528.7|738460.3|736460.3|26
1639500460000|2021-12-14 16:47:40|738529.6|736529.6|738525.6|736525.6|738531.2|736531.2|738493.5|736493.5|26
1639500470000|2021-12-14 16:47:50|738514|736514|738526.6|736526.6|738553.2|737057|738057|736507.5|27
1639500480000|2021-12-14 16:48:00|738539|736539|738612.5|736612.5|738644.8|736644.8|738531.5|736531.5|28
1639500490000|2021-12-14 16:48:10|738632.5|736632.5|738619.4|736619.4|738640|736640|738612.4|736612.4|26
1639500500000|2021-12-14 16:48:20|738623.1|736623.1|738608.7|736608.7|738644.1|736644.1|738571.6|736571.6|25
1639500510000|2021-12-14 16:48:30|738612.4|736612.4|738636.1|736636.1|738636.1|736636.1|738591.8|736591.8|31
1639500520000|2021-12-14 16:48:40|738630.8|736630.8|738606.4|736606.4|738636.4|736636.4|738569.7|736569.7|38
1639500530000|2021-12-14 16:48:50|738603.1|736603.1|738589.4|736589.4|738605.2|736605.2|738577.6|736577.6|35
1639500540000|2021-12-14 16:49:00|738590.7|736590.7|738593.7|736593.7|738593.7|736593.7|738550.7|736550.7|32
1639500550000|2021-12-14 16:49:10|738562.5|736562.5|738577|736577|738596.5|736596.5|738561.7|736561.7|28
1639500560000|2021-12-14 16:49:20|738587.3|736587.3|738517.4|736517.4|738587.3|736587.3|738512|736512|32
1639500570000|2021-12-14 16:49:30|738514.5|736514.5|738526.6|736526.6|738554.9|736554.9|738514.5|736514.5|26
1639500580000|2021-12-14 16:49:40|738529|736529|738539.2|736539.2|738541.6|736541.6|738523|736523|19
1639500590000|2021-12-14 16:49:50|738511.5|736511.5|738496.2|736496.2|738516.6|736516.6|738464.9|736464.9|36
1639500600000|2021-12-14 16:50:00|738500.7|736500.7|738521.6|736521.6|738532.2|736532.2|738500.7|736500.7|26
1639500610000|2021-12-14 16:50:10|738532.3|736532.3|738578.9|736578.9|738621.6|736621.6|738531.4|736531.4|27
1639500620000|2021-12-14 16:50:20|738582.2|736582.2|738573.9|736573.9|738594.5|736594.5|738561.8|736561.8|23
1639500630000|2021-12-14 16:50:30|738574|736574|738595|736595|738603.8|736603.8|738564.6|736564.6|18
1639500640000|2021-12-14 16:50:40|738596.9|736596.9|738547.1|736547.1|738600.5|736600.5|738532.5|736532.5|24
1639500650000|2021-12-14 16:50:50|738549.2|736549.2|738514.4|736514.4|738570.8|736570.8|738514.4|736514.4|30
1639500660000|2021-12-14 16:51:00|738517|736517|738570.2|736570.2|738583.1|736583.1|738515.6|736515.6|32
1639500670000|2021-12-14 16:51:10|738580.5|736580.5|738782.3|736782.3|738824.1|736824.1|738557.8|736557.8|33
1639500680000|2021-12-14 16:51:20|738787.8|736787.8|738789.5|736789.5|738821.9|736821.9|738767.3|736767.3|34
1639500690000|2021-12-14 16:51:30|738799.2|736799.2|738772.9|736772.9|738799.2|736799.2|738759.9|736759.9|23
1639500700000|2021-12-14 16:51:40|738769.5|736769.5|738776.7|736776.7|738777.4|736777.4|738761|736761|25
1639500710000|2021-12-14 16:51:50|738773.3|736773.3|738803.2|736803.2|738815.8|736815.8|738765.4|736765.4|29
1639500720000|2021-12-14 16:52:00|738804.1|736804.1|738830.2|736830.2|738842.5|736842.5|738796.7|736796.7|29
1639500730000|2021-12-14 16:52:10|738842.6|736842.6|738855.9|736855.9|738855.9|736855.9|738814.3|736814.3|29
1639500740000|2021-12-14 16:52:20|738845.5|736845.5|738835.9|736835.9|738859.9|736859.9|738816.3|736816.3|27
1639500750000|2021-12-14 16:52:30|738842.1|736842.1|738807.7|736807.7|738867.5|736867.5|738807.7|736807.7|24
1639500760000|2021-12-14 16:52:40|738821.2|736821.2|738822.2|736822.2|738845|736845|738815.7|736815.7|30
1639500770000|2021-12-14 16:52:50|738817.9|736817.9|738832.7|736832.7|738839.3|736839.3|738810.7|736810.7|22
1639500780000|2021-12-14 16:53:00|738836.7|736836.7|738871.3|736871.3|738895.1|736895.1|738829.6|736829.6|20
1639500790000|2021-12-14 16:53:10|738887|736887|738883.9|736883.9|738891.1|736891.1|738879.7|736879.7|10
1639500800000|2021-12-14 16:53:20|738885.7|736885.7|738872.7|736872.7|738913|736913|738835|736835|24
1639500810000|2021-12-14 16:53:30|738875|736875|738849|736849|738876|736876|738837.1|736837.1|19
1639500820000|2021-12-14 16:53:40|738847.4|736847.4|738843.2|736843.2|738847.9|736847.9|738841.1|736841.1|12
1639500830000|2021-12-14 16:53:50|738845|736845|738832.6|736832.6|738847.4|736847.4|738832.6|736832.6|19
1639500840000|2021-12-14 16:54:00|738847.8|736847.8|738840.4|736840.4|738862.2|736862.2|738820.7|736820.7|24
1639500850000|2021-12-14 16:54:10|738838.8|736838.8|738860.2|736860.2|738866.9|736866.9|738836.9|736836.9|27
1639500860000|2021-12-14 16:54:20|738846.7|736846.7|738877.8|736877.8|738882.6|736882.6|738840.1|736840.1|29
1639500870000|2021-12-14 16:54:30|738851.5|736851.5|738890.4|736890.4|738908.5|736908.5|738851.5|736851.5|22
1639500880000|2021-12-14 16:54:40|738883.7|736883.7|738865.6|736865.6|738904.8|736904.8|738856.1|736856.1|25
1639500890000|2021-12-14 16:54:50|738861.6|736861.6|738870|736870|738917.9|737387.4|738373.3|736861.6|21
1639500900000|2021-12-14 16:55:00|738900.6|736900.6|738916.9|736916.9|738927.7|736927.7|738891.2|736891.2|29
1639500910000|2021-12-14 16:55:10|738908.8|736908.8|738889.6|736889.6|738910.2|736910.2|738868.8|736868.8|20
1639500920000|2021-12-14 16:55:20|738880|736880|738856.3|736856.3|738909.2|736909.2|738842.2|736842.2|20
1639500930000|2021-12-14 16:55:30|738853.9|736853.9|738858.1|736858.1|738865.8|736865.8|738839|736839|15
1639500940000|2021-12-14 16:55:40|738858.5|736858.5|738875.9|736875.9|738875.9|736875.9|738849|736849|14
1639500950000|2021-12-14 16:55:50|738874|736874|738817.5|736817.5|738874|737295|738295|736783.2|25
1639500960000|2021-12-14 16:56:00|738848.2|736848.2|738730.8|736730.8|738848.2|737275.7|738202.5|736728.4|31
1639500970000|2021-12-14 16:56:10|738731|736731|738809.6|736809.6|738809.6|736809.6|738714|736714|21
1639500980000|2021-12-14 16:56:20|738807.5|736807.5|738828.7|736828.7|738848.4|736848.4|738807.5|736807.5|16
1639500990000|2021-12-14 16:56:30|738828.2|736828.2|738847.9|736847.9|738857.7|736857.7|738828.1|736828.1|17
1639501000000|2021-12-14 16:56:40|738855.6|736855.6|738871.9|736871.9|738889.3|736889.3|738854.4|736854.4|24
1639501010000|2021-12-14 16:56:50|738870.7|736870.7|738862.7|736862.7|738870.7|736870.7|738846.9|736846.9|25
1639501020000|2021-12-14 16:57:00|738860.7|736860.7|738870.2|736870.2|738872.8|736872.8|738852.3|736852.3|15
1639501030000|2021-12-14 16:57:10|738869.2|736869.2|738879.1|736879.1|738883.3|736883.3|738860.2|736860.2|22
1639501040000|2021-12-14 16:57:20|738880.9|736880.9|738932.6|736932.6|738954.5|736954.5|738873.6|736873.6|34
1639501050000|2021-12-14 16:57:30|738931.7|736931.7|738924.8|736924.8|738946.5|736946.5|738913|736913|20
1639501060000|2021-12-14 16:57:40|738927.2|736927.2|738931.2|736931.2|738940|736940|738913.8|736913.8|24
1639501070000|2021-12-14 16:57:50|738926.1|736926.1|738881.3|736881.3|738927.2|737401.7|738393.2|736881.3|19
1639501080000|2021-12-14 16:58:00|738877.6|736877.6|738899.5|736899.5|738939.3|737403.5|738403.5|736877.6|31
1639501090000|2021-12-14 16:58:10|738888|736888|738880.9|736880.9|738904.2|736904.2|738865.5|736865.5|19
1639501100000|2021-12-14 16:58:20|738876.8|736876.8|738857.8|736857.8|738900.7|736900.7|738857.8|736857.8|23
1639501110000|2021-12-14 16:58:30|738886.7|736886.7|738896.1|736896.1|738903.8|736903.8|738878.2|736878.2|20
1639501120000|2021-12-14 16:58:40|738902.3|736902.3|738894.3|736894.3|738909.3|736909.3|738891|736891|17
1639501130000|2021-12-14 16:58:50|738900.7|736900.7|738881.3|736881.3|738912.1|736912.1|738874.9|736874.9|12
1639501140000|2021-12-14 16:59:00|738881.2|736881.2|738388.3|737388.3|738926.6|737389.9|738388.3|736875.3|18
1639501150000|2021-12-14 16:59:10|738385.8|737385.8|738887.3|736887.3|738916.1|737390.1|738381|736884|22
1639501160000|2021-12-14 16:59:20|738885.9|736885.9|738896.4|736896.4|738907.4|736907.4|738885.9|736885.9|13
1639501170000|2021-12-14 16:59:30|738897.9|736897.9|738896.2|736896.2|738900.6|736900.6|738893.3|736893.3|14
1639501180000|2021-12-14 16:59:40|738898.1|736898.1|738885.9|736885.9|738901.5|736901.5|738877.6|736877.6|16
1639501190000|2021-12-14 16:59:50|738880.5|736880.5|738908|736908|738918.1|736918.1|738880.5|736880.5|18
1639501200000|2021-12-14 17:00:00|738913.3|736913.3|738983.9|736983.9|738998|736998|738913.3|736913.3|31
1639501210000|2021-12-14 17:00:10|738975|736975|739005.7|737005.7|739015.2|737015.2|738953.4|736953.4|24
1639501220000|2021-12-14 17:00:20|739006.7|737006.7|739006.6|737006.6|739028.2|737028.2|738994.1|736994.1|28
1639501230000|2021-12-14 17:00:30|739012.8|737012.8|738472.5|737472.5|739025.5|737472.5|738472.5|736985|26
1639501240000|2021-12-14 17:00:40|739004.9|737004.9|738995.3|736995.3|739011.4|737011.4|738982.3|736982.3|23
1639501250000|2021-12-14 17:00:50|738999.4|736999.4|739008.3|737008.3|739038.4|737038.4|738996.1|736996.1|17
1639501260000|2021-12-14 17:01:00|739003.5|737003.5|739012.9|737012.9|739019.4|737019.4|739002.3|737002.3|13
1639501270000|2021-12-14 17:01:10|739027.2|737027.2|739082.5|737082.5|739128.5|737128.5|739027.2|737027.2|26
1639501280000|2021-12-14 17:01:20|739080.9|737080.9|739090.1|737090.1|739095.4|737095.4|739080.9|737080.9|25
1639501290000|2021-12-14 17:01:30|739090.5|737090.5|739091.2|737091.2|739093.8|737093.8|739089.6|737089.6|15
1639501300000|2021-12-14 17:01:40|739089.9|737089.9|739122.7|737122.7|739122.7|737122.7|739088.2|737088.2|21
1639501310000|2021-12-14 17:01:50|739123.6|737123.6|738548.8|737548.8|739150.7|737548.8|738544.7|737066|22
1639501320000|2021-12-14 17:02:00|739056.5|737056.5|739082.7|737082.7|739095.4|737095.4|739045.9|737045.9|16
1639501330000|2021-12-14 17:02:10|739155.3|737155.3|739234.5|737234.5|739249.7|737249.7|739155.3|737155.3|37
1639501340000|2021-12-14 17:02:20|739237.2|737237.2|739244.2|737244.2|739263.3|737719.2|738719.2|737224.1|32
1639501350000|2021-12-14 17:02:30|739244.4|737244.4|739281.7|737281.7|739287.9|737287.9|739241.2|737241.2|26
1639501360000|2021-12-14 17:02:40|739277.7|737277.7|739539.6|737539.6|739539.6|737539.6|739277.7|737277.7|38
1639501370000|2021-12-14 17:02:50|739728.2|737728.2|739583.4|737583.4|739730.4|737730.4|739583.4|737583.4|38
1639501380000|2021-12-14 17:03:00|739612.1|737612.1|739646.6|737646.6|739694.8|737694.8|739609.9|737609.9|38
1639501390000|2021-12-14 17:03:10|739631.1|737631.1|739705.8|737705.8|739712.3|737712.3|739631.1|737631.1|34
1639501400000|2021-12-14 17:03:20|739663.3|737663.3|739595.7|737595.7|739728.7|737728.7|739594.2|737594.2|34
1639501410000|2021-12-14 17:03:30|739594.5|737594.5|739614.9|737614.9|739614.9|737614.9|739581.3|737581.3|22
1639501420000|2021-12-14 17:03:40|739590.4|737590.4|739561.1|737561.1|739599|737599|739550|737550|27
1639501430000|2021-12-14 17:03:50|739568.8|737568.8|739545.5|737545.5|739576.9|737576.9|739518.8|737518.8|24
1639501440000|2021-12-14 17:04:00|739546|737546|739568.5|737568.5|739570|737570|739532.5|737532.5|22
1639501450000|2021-12-14 17:04:10|739572.9|737572.9|739591|737591|739595.8|737595.8|739562.5|737562.5|26
1639501460000|2021-12-14 17:04:20|739589.7|737589.7|739645.6|737645.6|739645.6|737645.6|739541.6|737541.6|30
1639501470000|2021-12-14 17:04:30|739636.1|737636.1|739595.1|737595.1|739642.9|737642.9|739595.1|737595.1|26
1639501480000|2021-12-14 17:04:40|739594.9|737594.9|739602.9|737602.9|739632.7|737632.7|739590.6|737590.6|32
1639501490000|2021-12-14 17:04:50|739594.5|737594.5|739538|737538|739594.5|738020|739020|737524.4|23
1639501500000|2021-12-14 17:05:00|739548.7|737548.7|739546.7|737546.7|739554.6|737554.6|739527.8|737527.8|28
1639501510000|2021-12-14 17:05:10|739548.2|737548.2|739540.2|737540.2|739554.8|737554.8|739535.7|737535.7|25
1639501520000|2021-12-14 17:05:20|739541.5|737541.5|739548.8|737548.8|739570.1|737570.1|739541.5|737541.5|27
1639501530000|2021-12-14 17:05:30|739561.4|737561.4|739516.2|737516.2|739561.4|737561.4|739499.6|737499.6|26
1639501540000|2021-12-14 17:05:40|739514.4|737514.4|739444.4|737444.4|739516.5|737516.5|739431.9|737431.9|32
1639501550000|2021-12-14 17:05:50|739442.9|737442.9|739470.3|737470.3|739484.5|737484.5|739428.7|737428.7|32
1639501560000|2021-12-14 17:06:00|739475.3|737475.3|739454.6|737454.6|739475.3|737475.3|739427.6|737427.6|30
1639501570000|2021-12-14 17:06:10|739462.5|737462.5|739426.4|737426.4|739462.5|737462.5|739420.4|737420.4|30
1639501580000|2021-12-14 17:06:20|739424.7|737424.7|739432.1|737432.1|739438.4|737438.4|739417.4|737417.4|23
1639501590000|2021-12-14 17:06:30|739432.2|737432.2|739379.2|737379.2|739435.1|737435.1|739379.2|737379.2|25
1639501600000|2021-12-14 17:06:40|739373|737373|739284.5|737284.5|739390.9|737390.9|739284.5|737284.5|33
1639501610000|2021-12-14 17:06:50|739291.7|737291.7|739308|737308|739326|737326|739271.7|737271.7|31
1639501620000|2021-12-14 17:07:00|739300.6|737300.6|739245|737245|739302.4|737302.4|739239.2|737239.2|34
1639501630000|2021-12-14 17:07:10|739241.5|737241.5|739278.2|737278.2|739294.7|737294.7|739226.9|737226.9|33
1639501640000|2021-12-14 17:07:20|739280.2|737280.2|739312.8|737312.8|739316.4|737316.4|739280.2|737280.2|26
1639501650000|2021-12-14 17:07:30|739310.4|737310.4|739299|737299|739345.4|737345.4|739288.2|737288.2|19
1639501660000|2021-12-14 17:07:40|739304.6|737304.6|739313|737313|739317.5|737317.5|739298|737298|25
1639501670000|2021-12-14 17:07:50|739305.1|737305.1|739305.8|737305.8|739316.1|737316.1|739282.1|737282.1|25
1639501680000|2021-12-14 17:08:00|739306.6|737306.6|739291.1|737291.1|739321.3|737321.3|739235.1|737235.1|28
1639501690000|2021-12-14 17:08:10|739287.3|737287.3|739318|737318|739321.6|737321.6|739287.3|737287.3|31
1639501700000|2021-12-14 17:08:20|739317.5|737317.5|739282.6|737282.6|739329.9|737329.9|739275.3|737275.3|18
1639501710000|2021-12-14 17:08:30|739293.4|737293.4|739286.4|737286.4|739313.9|737313.9|739279.2|737279.2|25
1639501720000|2021-12-14 17:08:40|739294.5|737294.5|739276.1|737276.1|739294.5|737294.5|739270.1|737270.1|24
1639501730000|2021-12-14 17:08:50|739273.1|737273.1|739229.7|737229.7|739295.6|737295.6|739225.7|737225.7|24
1639501740000|2021-12-14 17:09:00|739217.5|737217.5|739287.2|737287.2|739312.2|737312.2|739217.5|737217.5|32
1639501750000|2021-12-14 17:09:10|739267.8|737267.8|739194.4|737194.4|739338|737338|739186.6|737186.6|30
1639501760000|2021-12-14 17:09:20|739198.7|737198.7|739181.7|737181.7|739226.2|737226.2|739176.3|737176.3|29
1639501770000|2021-12-14 17:09:30|739180.4|737180.4|739218.2|737218.2|739228.4|737228.4|739177.2|737177.2|28
1639501780000|2021-12-14 17:09:40|739210.4|737210.4|739209.7|737209.7|739223.6|737223.6|739203.6|737203.6|24
1639501790000|2021-12-14 17:09:50|739212.6|737212.6|739217.2|737217.2|739219|737219|739203.1|737203.1|27
1639501800000|2021-12-14 17:10:00|739210.4|737210.4|739237.3|737237.3|739262.5|737262.5|739210.3|737210.3|30
1639501810000|2021-12-14 17:10:10|739234.2|737234.2|739225.3|737225.3|739250.6|737250.6|739193|737193|22
1639501820000|2021-12-14 17:10:20|739219.6|737219.6|739252.4|737252.4|739255.4|737255.4|739219.3|737219.3|18
1639501830000|2021-12-14 17:10:30|739250.3|737250.3|739315.2|737315.2|739315.2|737315.2|739238.6|737238.6|22
1639501840000|2021-12-14 17:10:40|739301.2|737301.2|739300|737300|739301.2|737301.2|739288.3|737288.3|13
1639501850000|2021-12-14 17:10:50|739301|737301|739304.7|737304.7|739329.2|737329.2|739293.5|737293.5|27
1639501860000|2021-12-14 17:11:00|739305.8|737305.8|739307.4|737307.4|739321.5|737321.5|739297.2|737297.2|23
1639501870000|2021-12-14 17:11:10|739325.8|737325.8|739310.6|737310.6|739325.8|737325.8|739308.2|737308.2|24
1639501880000|2021-12-14 17:11:20|739315.5|737315.5|739325.6|737325.6|739331|737331|739315.5|737315.5|17
1639501890000|2021-12-14 17:11:30|739318.7|737318.7|739405.5|737405.5|739419|737419|739318.4|737318.4|23
1639501900000|2021-12-14 17:11:40|739399.8|737399.8|739358.7|737358.7|739409.9|737409.9|739349.6|737349.6|19
1639501910000|2021-12-14 17:11:50|739356.3|737356.3|739396.3|737396.3|739400.9|737400.9|739336.7|737336.7|20
1639501920000|2021-12-14 17:12:00|739396.5|737396.5|739402.5|737402.5|739413.5|737413.5|739393.6|737393.6|25
1639501930000|2021-12-14 17:12:10|739411.1|737411.1|739337.6|737337.6|739411.1|737411.1|739309.1|737309.1|26
1639501940000|2021-12-14 17:12:20|739336.7|737336.7|739339.6|737339.6|739345.4|737345.4|739335.6|737335.6|17
1639501950000|2021-12-14 17:12:30|739337.5|737337.5|739325.9|737325.9|739338.2|737338.2|739322.2|737322.2|15
1639501960000|2021-12-14 17:12:40|739326.3|737326.3|739323.6|737323.6|739326.3|737326.3|739320.9|737320.9|15
1639501970000|2021-12-14 17:12:50|739321.7|737321.7|739317.7|737317.7|739324.9|737324.9|739280.1|737280.1|29
1639501980000|2021-12-14 17:13:00|739301.6|737301.6|739296.1|737296.1|739323.1|737323.1|739281.5|737281.5|24
1639501990000|2021-12-14 17:13:10|739310.5|737310.5|739382.3|737382.3|739404.5|737404.5|739305.6|737305.6|25
1639502000000|2021-12-14 17:13:20|739376.4|737376.4|739411.2|737411.2|739413.9|737413.9|739361.3|737361.3|22
1639502010000|2021-12-14 17:13:30|739407.4|737407.4|739403.6|737403.6|739427.3|737427.3|739393.4|737393.4|29
1639502020000|2021-12-14 17:13:40|739399.4|737399.4|739399.8|737399.8|739404.3|737404.3|739383.8|737383.8|17
1639502030000|2021-12-14 17:13:50|739398.9|737398.9|739396.9|737396.9|739399.5|737399.5|739391.3|737391.3|18
1639502040000|2021-12-14 17:14:00|739394.7|737394.7|739432|737432|739452.8|737452.8|739363.5|737363.5|28
1639502050000|2021-12-14 17:14:10|739418.5|737418.5|739405.4|737405.4|739437.4|737437.4|739405|737405|18
1639502060000|2021-12-14 17:14:20|739401.5|737401.5|739388.3|737388.3|739422.6|737422.6|739375.6|737375.6|26
1639502070000|2021-12-14 17:14:30|739386.6|737386.6|739396.3|737396.3|739408.8|737408.8|739383.8|737383.8|28
1639502080000|2021-12-14 17:14:40|739430|737430|739408|737408|739432.4|737432.4|739398|737398|27
1639502090000|2021-12-14 17:14:50|739408.7|737408.7|739455.1|737455.1|739455.1|737455.1|739398.9|737398.9|24
1639502100000|2021-12-14 17:15:00|739475.4|737475.4|739520.3|737520.3|739532|737532|739432.9|737432.9|30
1639502110000|2021-12-14 17:15:10|739511.1|737511.1|739489.8|737489.8|739531.5|737531.5|739489.3|737489.3|20
1639502120000|2021-12-14 17:15:20|739489.1|737489.1|739521.1|737521.1|739530.8|737989.4|738989.4|737488.8|30
1639502130000|2021-12-14 17:15:30|739540.9|737540.9|739590.9|737590.9|739608.6|737608.6|739540.9|737540.9|29
1639502140000|2021-12-14 17:15:40|739606.4|737606.4|739594.6|737594.6|739616.8|737616.8|739590.2|737590.2|24
1639502150000|2021-12-14 17:15:50|739593|737593|739614|737614|739628.8|737628.8|739593|737593|17
1639502160000|2021-12-14 17:16:00|739637.5|737637.5|739598.7|737598.7|739666.1|737666.1|739597.2|737597.2|25
1639502170000|2021-12-14 17:16:10|739594.8|737594.8|739582.6|737582.6|739615.4|737615.4|739579.7|737579.7|21
1639502180000|2021-12-14 17:16:20|739585.9|737585.9|739579.3|737579.3|739602.4|737602.4|739567.5|737567.5|20
1639502190000|2021-12-14 17:16:30|739577.7|737577.7|739588.2|737588.2|739593.8|737593.8|739577.7|737577.7|13
1639502200000|2021-12-14 17:16:40|739590.1|737590.1|739534|737534|739591.7|737591.7|739527.9|737527.9|25
1639502210000|2021-12-14 17:16:50|739534.6|737534.6|739540|737540|739547.2|737547.2|739518.8|737518.8|20
1639502220000|2021-12-14 17:17:00|739531.1|737531.1|739516.9|737516.9|739552.2|737552.2|739511.7|737511.7|28
1639502230000|2021-12-14 17:17:10|739515.6|737515.6|739543|737543|739554.5|737554.5|739509.1|737509.1|23
1639502240000|2021-12-14 17:17:20|739548|737548|739497.3|737497.3|739548.1|737548.1|739473.1|737473.1|24
1639502250000|2021-12-14 17:17:30|739492.3|737492.3|739557.3|737557.3|739573|737573|739486.7|737486.7|28
1639502260000|2021-12-14 17:17:40|739562.9|737562.9|739574.5|737574.5|739592.9|737592.9|739553.9|737553.9|25
1639502270000|2021-12-14 17:17:50|739576.8|737576.8|739539.1|737539.1|739576.8|737576.8|739528.7|737528.7|15
1639502280000|2021-12-14 17:18:00|739542.3|737542.3|739594.3|737594.3|739613.3|737613.3|739532.5|737532.5|17
1639502290000|2021-12-14 17:18:10|739586.7|737586.7|739532.8|737532.8|739614.5|738044.5|739028.8|737508.6|28
1639502300000|2021-12-14 17:18:20|739531.5|737531.5|739539.1|737539.1|739546.5|737546.5|739521.1|737521.1|16
1639502310000|2021-12-14 17:18:30|739546|737546|739535.8|737535.8|739558.6|737558.6|739515|737515|18
1639502320000|2021-12-14 17:18:40|739490|737490|739513.9|737513.9|739541|737541|739489.1|737489.1|22
1639502330000|2021-12-14 17:18:50|739531.9|737531.9|739467.8|737467.8|739532.2|737532.2|739443.2|737443.2|21
1639502340000|2021-12-14 17:19:00|739465.7|737465.7|739450.2|737450.2|739498.1|737498.1|739448.6|737448.6|31
1639502350000|2021-12-14 17:19:10|739453.3|737453.3|739460.9|737460.9|739481.2|737481.2|739453.2|737453.2|18
1639502360000|2021-12-14 17:19:20|739467.3|737467.3|739468.2|737468.2|739491.5|737491.5|739426.3|737426.3|22
1639502370000|2021-12-14 17:19:30|739465.1|737465.1|739481.2|737481.2|739490.7|737490.7|739451.7|737451.7|24
1639502380000|2021-12-14 17:19:40|739469.3|737469.3|739575.9|737575.9|739576.4|738058.4|739008.2|737469.3|22
1639502390000|2021-12-14 17:19:50|739578.5|737578.5|739568|737568|739578.5|737578.5|739560.6|737560.6|17
1639502400000|2021-12-14 17:20:00|739551.8|737551.8|739541.5|737541.5|739566.9|738050.7|739050.7|737532.4|18
1639502410000|2021-12-14 17:20:10|739547.6|737547.6|739542.8|737542.8|739547.6|737547.6|739541.4|737541.4|14
1639502420000|2021-12-14 17:20:20|739540.1|737540.1|739546.5|737546.5|739551.4|737551.4|739540.1|737540.1|15
1639502430000|2021-12-14 17:20:30|739554.4|737554.4|739539.7|737539.7|739561|737561|739534|737534|13
1639502440000|2021-12-14 17:20:40|739544.7|737544.7|739547.8|737547.8|739555.2|737555.2|739517.8|737517.8|19
1639502450000|2021-12-14 17:20:50|739550.6|737550.6|739513.3|737513.3|739550.6|737550.6|739495.4|737495.4|22
1639502460000|2021-12-14 17:21:00|739498.5|737498.5|739526.8|737526.8|739526.8|737526.8|739498.5|737498.5|21
1639502470000|2021-12-14 17:21:10|739522.8|737522.8|739522.3|737522.3|739523.4|737523.4|739506.6|737506.6|12
1639502480000|2021-12-14 17:21:20|739522.7|737522.7|739519.7|737519.7|739524.7|737524.7|739518.5|737518.5|14
1639502490000|2021-12-14 17:21:30|739519.2|737519.2|739518.8|737518.8|739529|737529|739515.2|737515.2|12
1639502500000|2021-12-14 17:21:40|739518.5|737518.5|739522|737522|739532.3|737532.3|739518.5|737518.5|15
1639502510000|2021-12-14 17:21:50|739522.2|737522.2|739533.7|737533.7|739535.9|737535.9|739501.8|737501.8|16
1639502520000|2021-12-14 17:22:00|739533.5|737533.5|739542.3|737542.3|739545.5|737545.5|739519.9|737519.9|17
1639502530000|2021-12-14 17:22:10|739540.2|737540.2|739540.5|737540.5|739547.2|737547.2|739515.2|737515.2|21
1639502540000|2021-12-14 17:22:20|739533.2|737533.2|739526.1|737526.1|739542.1|737542.1|739526.1|737526.1|14
1639502550000|2021-12-14 17:22:30|739526.3|737526.3|739522.8|737522.8|739538.9|737538.9|739511.5|737511.5|11
1639502560000|2021-12-14 17:22:40|739524.3|737524.3|739514|737514|739526.9|737526.9|739503.8|737503.8|7
1639502570000|2021-12-14 17:22:50|739504.6|737504.6|739522.3|737522.3|739533.3|737533.3|739504.6|737504.6|10
1639502580000|2021-12-14 17:23:00|739528.7|737528.7|739521.9|737521.9|739528.7|737528.7|739521.4|737521.4|15
1639502590000|2021-12-14 17:23:10|739525.2|737525.2|739523|737523|739526.5|737526.5|739494.2|737494.2|9
1639502600000|2021-12-14 17:23:20|739522.8|737522.8|739509.6|737509.6|739522.8|737522.8|739501.4|737501.4|12
1639502610000|2021-12-14 17:23:30|739514.9|737514.9|739531.2|737531.2|739535.3|737535.3|739514.9|737514.9|20
1639502620000|2021-12-14 17:23:40|739591|737591|739583.3|737583.3|739598|737598|739575.7|737575.7|27
1639502630000|2021-12-14 17:23:50|739583.6|737583.6|739592.8|737592.8|739598.4|737598.4|739583|737583|14
1639502640000|2021-12-14 17:24:00|739592.2|737592.2|739593.6|737593.6|739607.4|737607.4|739568.8|737568.8|24
1639502650000|2021-12-14 17:24:10|739594.6|737594.6|739593.9|737593.9|739595.4|737595.4|739583.6|737583.6|20
1639502660000|2021-12-14 17:24:20|739593.6|737593.6|739602.5|737602.5|739604.1|737604.1|739591.7|737591.7|19
1639502670000|2021-12-14 17:24:30|739605.2|737605.2|739593.1|737593.1|739605.7|737605.7|739579.8|737579.8|23
1639502680000|2021-12-14 17:24:40|739610.3|737610.3|739598.9|737598.9|739610.3|737610.3|739580.6|737580.6|19
1639502690000|2021-12-14 17:24:50|739611.5|737611.5|739603|737603|739621.1|737621.1|739595.9|737595.9|16
1639502700000|2021-12-14 17:25:00|739612.8|737612.8|739606.5|737606.5|739612.8|737612.8|739606.5|737606.5|6
1639502710000|2021-12-14 17:25:10|739608.2|737608.2|739606.2|737606.2|739621.4|737621.4|739606.2|737606.2|10
1639502720000|2021-12-14 17:25:20|739602.2|737602.2|739602.8|737602.8|739617|737617|739597.4|737597.4|16
1639502730000|2021-12-14 17:25:30|739605.7|737605.7|739614.4|737614.4|739618.3|737618.3|739605.7|737605.7|17
1639502740000|2021-12-14 17:25:40|739613.3|737613.3|739616.2|737616.2|739619|737619|739603.3|737603.3|16
1639502750000|2021-12-14 17:25:50|739621.7|737621.7|739626.5|737626.5|739627.6|737627.6|739608.2|737608.2|16
1639502760000|2021-12-14 17:26:00|739630.4|737630.4|739663.4|737663.4|739665|737665|739622.4|737622.4|18
1639502770000|2021-12-14 17:26:10|739663.8|737663.8|739683.5|737683.5|739693.4|737693.4|739663.8|737663.8|25
1639502780000|2021-12-14 17:26:20|739672.6|737672.6|739662.5|737662.5|739682.8|737682.8|739662.5|737662.5|18
1639502790000|2021-12-14 17:26:30|739674.2|737674.2|739667|737667|739675|737675|739653.3|737653.3|23
1639502800000|2021-12-14 17:26:40|739663.2|737663.2|739680|737680|739702.6|737702.6|739661.7|737661.7|21
1639502810000|2021-12-14 17:26:50|739679.6|737679.6|739682.2|737682.2|739701.2|737701.2|739654.7|737654.7|16
1639502820000|2021-12-14 17:27:00|739701.5|737701.5|739637|737637|739701.5|737701.5|739624|737624|19
1639502830000|2021-12-14 17:27:10|739634|737634|739646.5|737646.5|739656.7|737656.7|739630.5|737630.5|15
1639502840000|2021-12-14 17:27:20|739653.6|737653.6|739658.9|737658.9|739678.3|737678.3|739640.4|737640.4|16
1639502850000|2021-12-14 17:27:30|739657.2|737657.2|739638.7|737638.7|739661.2|737661.2|739637.8|737637.8|19
1639502860000|2021-12-14 17:27:40|739637.8|737637.8|739645.1|737645.1|739671.2|737671.2|739633.9|737633.9|22
1639502870000|2021-12-14 17:27:50|739657.1|737657.1|739632.9|737632.9|739657.1|737657.1|739621.5|737621.5|23
1639502880000|2021-12-14 17:28:00|739630.9|737630.9|739647.4|737647.4|739659|737659|739618.1|737618.1|18
1639502890000|2021-12-14 17:28:10|739651|737651|739579.2|737579.2|739651|737651|739579.2|737579.2|21
1639502900000|2021-12-14 17:28:20|739616.8|737616.8|739614.7|737614.7|739637.3|737637.3|739611.2|737611.2|25
1639502910000|2021-12-14 17:28:30|739613.1|737613.1|739570.6|737570.6|739613.1|737613.1|739560|737560|18
1639502920000|2021-12-14 17:28:40|739572.3|737572.3|739574.2|737574.2|739587.7|737587.7|739541.5|737541.5|28
1639502930000|2021-12-14 17:28:50|739571.9|737571.9|739561.3|737561.3|739587.1|737587.1|739561.3|737561.3|28
1639502940000|2021-12-14 17:29:00|739562.8|737562.8|739574.8|737574.8|739578.5|737578.5|739562.8|737562.8|18
1639502950000|2021-12-14 17:29:10|739572.7|737572.7|739574.1|737574.1|739577.5|737577.5|739558.2|737558.2|17
1639502960000|2021-12-14 17:29:20|739580.9|737580.9|739581.1|737581.1|739584.1|737584.1|739558.6|737558.6|27
1639502970000|2021-12-14 17:29:30|739578.3|737578.3|739554|737554|739580.7|737580.7|739549.3|737549.3|21
1639502980000|2021-12-14 17:29:40|739549.3|737549.3|739575.8|737575.8|739580.6|737580.6|739548|737548|25
1639502990000|2021-12-14 17:29:50|739552.3|737552.3|739552.7|737552.7|739587.6|737587.6|739536.3|737536.3|27
1639503000000|2021-12-14 17:30:00|739548.6|737548.6|739570.1|737570.1|739572.7|737572.7|739544.3|737544.3|31
1639503010000|2021-12-14 17:30:10|739567.9|737567.9|739582.9|737582.9|739621.9|737621.9|739567.8|737567.8|28
1639503020000|2021-12-14 17:30:20|739588.3|737588.3|739568.7|737568.7|739588.3|737588.3|739565.4|737565.4|16
1639503030000|2021-12-14 17:30:30|739561.4|737561.4|739534.3|737534.3|739572.2|737572.2|739513.4|737513.4|22
1639503040000|2021-12-14 17:30:40|739525.9|737525.9|739529.8|737529.8|739535.4|737535.4|739512.5|737512.5|22
1639503050000|2021-12-14 17:30:50|739534|737534|739538|737538|739568.8|737568.8|739529.7|737529.7|20
1639503060000|2021-12-14 17:31:00|739541.7|737541.7|739527.5|737527.5|739542.6|737542.6|739527.5|737527.5|25
1639503070000|2021-12-14 17:31:10|739537|737537|739537.4|737537.4|739558|737558|739531|737531|20
1639503080000|2021-12-14 17:31:20|739542.7|737542.7|739543.8|737543.8|739553.8|737553.8|739540.7|737540.7|18
1639503090000|2021-12-14 17:31:30|739542.2|737542.2|739592.1|737592.1|739612.3|737612.3|739523.8|737523.8|33
1639503100000|2021-12-14 17:31:40|739600.5|737600.5|739564.4|737564.4|739600.5|737600.5|739550.3|737550.3|26
1639503110000|2021-12-14 17:31:50|739578.6|737578.6|739569.2|737569.2|739585.9|737585.9|739551.8|737551.8|34
1639503120000|2021-12-14 17:32:00|739579|737579|739605.8|737605.8|739605.8|737605.8|739571.4|737571.4|30
1639503130000|2021-12-14 17:32:10|739598.5|737598.5|739639|737639|739651.9|737651.9|739583.6|737583.6|25
1639503140000|2021-12-14 17:32:20|739633.7|737633.7|739628.7|737628.7|739640.2|737640.2|739621.3|737621.3|14
1639503150000|2021-12-14 17:32:30|739624.9|737624.9|739630.5|737630.5|739630.6|737630.6|739616|737616|22
1639503160000|2021-12-14 17:32:40|739626.6|737626.6|739620.4|737620.4|739635.7|737635.7|739620.2|737620.2|13
1639503170000|2021-12-14 17:32:50|739624.3|737624.3|739640.2|737640.2|739644.9|737644.9|739624.3|737624.3|18
1639503180000|2021-12-14 17:33:00|739638.6|737638.6|739627.1|737627.1|739660.5|737660.5|739617.5|737617.5|22
1639503190000|2021-12-14 17:33:10|739634.3|737634.3|739639.2|737639.2|739647.8|737647.8|739631.3|737631.3|12
1639503200000|2021-12-14 17:33:20|739640.8|737640.8|739636.3|737636.3|739648|737648|739587.2|737587.2|21
1639503210000|2021-12-14 17:33:30|739613.5|737613.5|739626|737626|739629.6|737629.6|739612.9|737612.9|18
1639503220000|2021-12-14 17:33:40|739626.4|737626.4|739624.1|737624.1|739636.1|737636.1|739618.9|737618.9|14
1639503230000|2021-12-14 17:33:50|739624.4|737624.4|739632.9|737632.9|739637.3|737637.3|739613.8|737613.8|13
1639503240000|2021-12-14 17:34:00|739626.6|737626.6|739616.5|737616.5|739636.3|737636.3|739598.3|737598.3|17
1639503250000|2021-12-14 17:34:10|739617.1|737617.1|739620.1|737620.1|739627.5|737627.5|739593.8|737593.8|13
1639503260000|2021-12-14 17:34:20|739618.4|737618.4|739619.5|737619.5|739626.4|737626.4|739616.3|737616.3|12
1639503270000|2021-12-14 17:34:30|739618.8|737618.8|739632.7|737632.7|739638.5|737638.5|739618.6|737618.6|12
1639503280000|2021-12-14 17:34:40|739630.8|737630.8|739620.6|737620.6|739636.7|737636.7|739620.6|737620.6|17
1639503290000|2021-12-14 17:34:50|739623.4|737623.4|739630.4|737630.4|739631.8|737631.8|739622.4|737622.4|13
1639503300000|2021-12-14 17:35:00|739630.1|737630.1|739596.3|737596.3|739630.1|737630.1|739596.3|737596.3|15
1639503310000|2021-12-14 17:35:10|739605.8|737605.8|739620.2|737620.2|739620.5|737620.5|739596.7|737596.7|9
1639503320000|2021-12-14 17:35:20|739604.9|737604.9|739608.3|737608.3|739617.9|737617.9|739604.9|737604.9|17
1639503330000|2021-12-14 17:35:30|739605.5|737605.5|739600|737600|739610.7|737610.7|739598.7|737598.7|13
1639503340000|2021-12-14 17:35:40|739597.7|737597.7|739571.5|737571.5|739626|737626|739571.5|737571.5|21
1639503350000|2021-12-14 17:35:50|739592|737592|739595.3|737595.3|739607|737607|739571.7|737571.7|22
1639503360000|2021-12-14 17:36:00|739593.4|737593.4|739587.9|737587.9|739601.2|737601.2|739574.9|737574.9|25
1639503370000|2021-12-14 17:36:10|739585.6|737585.6|739601.7|737601.7|739602|737602|739581.9|737581.9|19
1639503380000|2021-12-14 17:36:20|739612.4|737612.4|739592.4|737592.4|739612.4|737612.4|739583.5|737583.5|17
1639503390000|2021-12-14 17:36:30|739592|737592|739577.7|737577.7|739592|737592|739552.6|737552.6|18
1639503400000|2021-12-14 17:36:40|739572.1|737572.1|739556.4|737556.4|739578.8|737578.8|739550.1|737550.1|18
1639503410000|2021-12-14 17:36:50|739554.8|737554.8|739556.7|737556.7|739558.6|737558.6|739544.3|737544.3|17
1639503420000|2021-12-14 17:37:00|739552|737552|739602.8|737602.8|739602.8|737602.8|739547.7|737547.7|16
1639503430000|2021-12-14 17:37:10|739597.7|737597.7|739580.5|737580.5|739605.8|737605.8|739577.5|737577.5|11
1639503440000|2021-12-14 17:37:20|739584.9|737584.9|739573.3|737573.3|739591.5|737591.5|739555|737555|22
1639503450000|2021-12-14 17:37:30|739572.2|737572.2|739558.6|737558.6|739581.8|737581.8|739551.7|737551.7|24
1639503460000|2021-12-14 17:37:40|739556.2|737556.2|739553.9|737553.9|739579.1|737579.1|739543.1|737543.1|20
1639503470000|2021-12-14 17:37:50|739558.7|737558.7|739564.9|737564.9|739577.8|737577.8|739552.8|737552.8|15
1639503480000|2021-12-14 17:38:00|739565|737565|739555.4|737555.4|739572.1|737572.1|739544.9|737544.9|27
1639503490000|2021-12-14 17:38:10|739550.8|737550.8|739554.1|737554.1|739561.9|737561.9|739533.5|737533.5|12
1639503500000|2021-12-14 17:38:20|739561.9|737561.9|739554.4|737554.4|739564.4|737564.4|739543.6|737543.6|23
1639503510000|2021-12-14 17:38:30|739554.9|737554.9|739548.9|737548.9|739564.6|737564.6|739548.9|737548.9|21
1639503520000|2021-12-14 17:38:40|739565.8|737565.8|739566.3|737566.3|739601.5|737601.5|739564.1|737564.1|16
1639503530000|2021-12-14 17:38:50|739579|737579|739577.5|737577.5|739597|737597|739551.1|737551.1|17
1639503540000|2021-12-14 17:39:00|739581.1|737581.1|739612.4|737612.4|739617.2|737617.2|739581.1|737581.1|16
1639503550000|2021-12-14 17:39:10|739597|737597|739591.3|737591.3|739621.4|737621.4|739591.3|737591.3|14
1639503560000|2021-12-14 17:39:20|739588.9|737588.9|739604.4|737604.4|739611.9|737611.9|739588.9|737588.9|9
1639503570000|2021-12-14 17:39:30|739601.9|737601.9|739615.4|737615.4|739616.3|737616.3|739601.9|737601.9|7
1639503580000|2021-12-14 17:39:40|739614.4|737614.4|739622.6|737622.6|739629.3|737629.3|739614.4|737614.4|7
1639503590000|2021-12-14 17:39:50|739621.5|737621.5|739695.8|737695.8|739708.3|737708.3|739618.5|737618.5|28
1639503600000|2021-12-14 17:40:00|739703.5|737703.5|739705.2|737705.2|739722.5|738204.5|739204.5|737695.4|28
1639503610000|2021-12-14 17:40:10|739702.8|737702.8|739709.6|737709.6|739713.7|737713.7|739697.6|737697.6|10
1639503620000|2021-12-14 17:40:20|739707.5|737707.5|739704.2|737704.2|739708.8|737708.8|739701.9|737701.9|15
1639503630000|2021-12-14 17:40:30|739683|737683|739709.9|737709.9|739710.8|737710.8|739683|737683|10
1639503640000|2021-12-14 17:40:40|739710.6|737710.6|739693.4|737693.4|739712.2|737712.2|739693.4|737693.4|15
1639503650000|2021-12-14 17:40:50|739695.8|737695.8|739694.3|737694.3|739698.6|737698.6|739673.6|737673.6|21
1639503660000|2021-12-14 17:41:00|739190|738190|739712.8|737712.8|739713.6|738202.9|739190|737689.6|19
1639503670000|2021-12-14 17:41:10|739708.4|737708.4|739697.6|737697.6|739715|737715|739686|737686|23
1639503680000|2021-12-14 17:41:20|739696.6|737696.6|739692.2|737692.2|739696.6|737696.6|739683.1|737683.1|16
1639503690000|2021-12-14 17:41:30|739677.7|737677.7|739683.4|737683.4|739694.4|737694.4|739677.7|737677.7|9
1639503700000|2021-12-14 17:41:40|739692.6|737692.6|739729.2|737729.2|739750|737750|739677.1|737677.1|21
1639503710000|2021-12-14 17:41:50|739227.7|738227.7|739789.7|737789.7|739805.4|738227.7|739219.9|737760.5|21
1639503720000|2021-12-14 17:42:00|739790.6|737790.6|739804.2|737804.2|739804.6|737804.6|739790.6|737790.6|17
1639503730000|2021-12-14 17:42:10|739793.4|737793.4|739874.7|737874.7|739903|737903|739793.4|737793.4|26
1639503740000|2021-12-14 17:42:20|739906.4|737906.4|739845.5|737845.5|739906.4|738401.8|739394.6|737844.9|21
1639503750000|2021-12-14 17:42:30|739841.4|737841.4|739775|737775|739844.3|737844.3|739760|737760|27
1639503760000|2021-12-14 17:42:40|739776.2|737776.2|739858.1|737858.1|739871.5|737871.5|739770.7|737770.7|23
1639503770000|2021-12-14 17:42:50|739859|737859|739824.2|737824.2|739868.4|737868.4|739806.5|737806.5|26
1639503780000|2021-12-14 17:43:00|739826.3|737826.3|739834.3|737834.3|739844.8|737844.8|739788.2|737788.2|28
1639503790000|2021-12-14 17:43:10|739814|737814|739811.5|737811.5|739851.9|737851.9|739779.6|737779.6|26
1639503800000|2021-12-14 17:43:20|739827.1|737827.1|739833.9|737833.9|739846.6|737846.6|739789.5|737789.5|22
1639503810000|2021-12-14 17:43:30|739835.1|737835.1|739789.4|737789.4|739853.8|737853.8|739787.7|737787.7|23
1639503820000|2021-12-14 17:43:40|739791.6|737791.6|739770.6|737770.6|739807.5|737807.5|739770.6|737770.6|23
1639503830000|2021-12-14 17:43:50|739756|737756|739731.8|737731.8|739756.3|737756.3|739729.9|737729.9|13
1639503840000|2021-12-14 17:44:00|739730.6|737730.6|739782.6|737782.6|739797.7|737797.7|739730.6|737730.6|24
1639503850000|2021-12-14 17:44:10|739780.5|737780.5|739754.2|737754.2|739787.6|737787.6|739744.5|737744.5|22
1639503860000|2021-12-14 17:44:20|739756.6|737756.6|739734.7|737734.7|739756.6|737756.6|739727.1|737727.1|15
1639503870000|2021-12-14 17:44:30|739730.7|737730.7|739707.2|737707.2|739751.5|737751.5|739662.5|737662.5|29
1639503880000|2021-12-14 17:44:40|739696|737696|739684.1|737684.1|739696|737696|739669.6|737669.6|18
1639503890000|2021-12-14 17:44:50|739683.8|737683.8|739730.5|737730.5|739735.3|737735.3|739665.5|737665.5|16
1639503900000|2021-12-14 17:45:00|739716.2|737716.2|739713.7|737713.7|739731|737731|739695.7|737695.7|32
1639503910000|2021-12-14 17:45:10|739710.4|737710.4|739755.8|737755.8|739777.4|737777.4|739703.4|737703.4|22
1639503920000|2021-12-14 17:45:20|739746.5|737746.5|739720.1|737720.1|739752.3|737752.3|739716.6|737716.6|16
1639503930000|2021-12-14 17:45:30|739723.9|737723.9|739715.9|737715.9|739723.9|737723.9|739711.9|737711.9|7
1639503940000|2021-12-14 17:45:40|739710.8|737710.8|739707.5|737707.5|739746.5|737746.5|739687.5|737687.5|12
1639503950000|2021-12-14 17:45:50|739696.1|737696.1|739744.1|737744.1|739755.7|737755.7|739694|737694|27
1639503960000|2021-12-14 17:46:00|739744.3|737744.3|739764.9|737764.9|739774.6|737774.6|739738.1|737738.1|17
1639503970000|2021-12-14 17:46:10|739764.2|737764.2|739755.7|737755.7|739769.7|737769.7|739749.5|737749.5|21
1639503980000|2021-12-14 17:46:20|739750.5|737750.5|739740.2|737740.2|739761.8|737761.8|739734.7|737734.7|21
1639503990000|2021-12-14 17:46:30|739740.9|737740.9|739738.1|737738.1|739753.2|737753.2|739725.9|737725.9|29
1639504000000|2021-12-14 17:46:40|739736.6|737736.6|739740.3|737740.3|739760.3|737760.3|739736.6|737736.6|21
1639504010000|2021-12-14 17:46:50|739736.2|737736.2|739735.7|737735.7|739743.6|737743.6|739725.1|737725.1|12
1639504020000|2021-12-14 17:47:00|739733.6|737733.6|739739.2|737739.2|739741.2|737741.2|739724.4|737724.4|14
1639504030000|2021-12-14 17:47:10|739739.7|737739.7|739727.3|737727.3|739745.6|737745.6|739718.5|737718.5|17
1639504040000|2021-12-14 17:47:20|739724.6|737724.6|739738.2|737738.2|739742.4|737742.4|739722.6|737722.6|12
1639504050000|2021-12-14 17:47:30|739734.5|737734.5|739728.3|737728.3|739734.5|737734.5|739727.1|737727.1|6
1639504060000|2021-12-14 17:47:40|739728.9|737728.9|739734.6|737734.6|739757.8|737757.8|739717.1|737717.1|21
1639504070000|2021-12-14 17:47:50|739734.3|737734.3|739754|737754|739758.7|737758.7|739734.3|737734.3|18
1639504080000|2021-12-14 17:48:00|739753.8|737753.8|739740.5|737740.5|739760.7|737760.7|739725.3|737725.3|17
1639504090000|2021-12-14 17:48:10|739738.3|737738.3|739768.4|737768.4|739768.4|737768.4|739738.1|737738.1|19
1639504100000|2021-12-14 17:48:20|739748.6|737748.6|739757.8|737757.8|739759.7|737759.7|739742.6|737742.6|14
1639504110000|2021-12-14 17:48:30|739765|737765|739749.6|737749.6|739782.2|737782.2|739747.1|737747.1|20
1639504120000|2021-12-14 17:48:40|739759.2|737759.2|739769|737769|739769|737769|739746.3|737746.3|9
1639504130000|2021-12-14 17:48:50|739767.7|737767.7|739738.4|737738.4|739767.7|737767.7|739714.3|737714.3|8
1639504140000|2021-12-14 17:49:00|739748.9|737748.9|739731.9|737731.9|739754.8|737754.8|739718.1|737718.1|16
1639504150000|2021-12-14 17:49:10|739737.4|737737.4|739741|737741|739745.6|737745.6|739718.2|737718.2|22
1639504160000|2021-12-14 17:49:20|739734.7|737734.7|739735|737735|739747.2|737747.2|739733.2|737733.2|14
1639504170000|2021-12-14 17:49:30|739734.3|737734.3|739737.5|737737.5|739764.2|737764.2|739734.3|737734.3|19
1639504180000|2021-12-14 17:49:40|739741|737741|739738.2|737738.2|739769.1|737769.1|739735.6|737735.6|17
1639504190000|2021-12-14 17:49:50|739731.7|737731.7|739732.7|737732.7|739753|737753|739723.2|737723.2|19
1639504200000|2021-12-14 17:50:00|739728.4|737728.4|739765.1|737765.1|739791.3|737791.3|739728.4|737728.4|30
1639504210000|2021-12-14 17:50:10|739762.6|737762.6|739752.2|737752.2|739780|737780|739752.2|737752.2|18
1639504220000|2021-12-14 17:50:20|739749.7|737749.7|739768.7|737768.7|739768.7|737768.7|739743.7|737743.7|13
1639504230000|2021-12-14 17:50:30|739757.8|737757.8|739785.6|737785.6|739788.6|737788.6|739754.3|737754.3|20
1639504240000|2021-12-14 17:50:40|739763.5|737763.5|739774.1|737774.1|739789.1|737789.1|739763.5|737763.5|21
1639504250000|2021-12-14 17:50:50|739774.2|737774.2|739773.7|737773.7|739778|737778|739773.3|737773.3|12
1639504260000|2021-12-14 17:51:00|739773.8|737773.8|739864|737864|739864|737864|739773.8|737773.8|22
1639504270000|2021-12-14 17:51:10|739855.9|737855.9|739849.8|737849.8|739862.2|737862.2|739849.8|737849.8|16
1639504280000|2021-12-14 17:51:20|739840.3|737840.3|739839.3|737839.3|739843|737843|739834.5|737834.5|13
1639504290000|2021-12-14 17:51:30|739835.7|737835.7|739835.3|737835.3|739836.7|737836.7|739834.1|737834.1|7
1639504300000|2021-12-14 17:51:40|739829.8|737829.8|739826.3|737826.3|739836.2|737836.2|739817.8|737817.8|13
1639504310000|2021-12-14 17:51:50|739817.7|737817.7|739793|737793|739817.7|737817.7|739787.3|737787.3|17
1639504320000|2021-12-14 17:52:00|739803|737803|739795.1|737795.1|739805.5|737805.5|739785.1|737785.1|23
1639504330000|2021-12-14 17:52:10|739808.5|737808.5|739802.4|737802.4|739811.1|737811.1|739798.2|737798.2|16
1639504340000|2021-12-14 17:52:20|739807.8|737807.8|739810.2|737810.2|739822.8|737822.8|739807.8|737807.8|16
1639504350000|2021-12-14 17:52:30|739814.2|737814.2|739776.8|737776.8|739814.2|737814.2|739776.8|737776.8|20
1639504360000|2021-12-14 17:52:40|739765.7|737765.7|739741.5|737741.5|739787.6|737787.6|739731.4|737731.4|28
1639504370000|2021-12-14 17:52:50|739745.9|737745.9|739805.9|737805.9|739805.9|737805.9|739743.9|737743.9|24
1639504380000|2021-12-14 17:53:00|739793.8|737793.8|739819.1|737819.1|739829.7|737829.7|739793.8|737793.8|30
1639504390000|2021-12-14 17:53:10|739816.8|737816.8|739801|737801|739820.3|737820.3|739787.6|737787.6|16
1639504400000|2021-12-14 17:53:20|739799.8|737799.8|739803|737803|739804.9|737804.9|739782.5|737782.5|22
1639504410000|2021-12-14 17:53:30|739801.2|737801.2|739789|737789|739802.3|737802.3|739788.5|737788.5|13
1639504420000|2021-12-14 17:53:40|739787.8|737787.8|739799|737799|739811|737811|739785.1|737785.1|13
1639504430000|2021-12-14 17:53:50|739801.6|737801.6|739783.7|737783.7|739825|737825|739783.4|737783.4|20
1639504440000|2021-12-14 17:54:00|739798.3|737798.3|739807.8|737807.8|739830.7|737830.7|739790.1|737790.1|17
1639504450000|2021-12-14 17:54:10|739839.7|737839.7|739810.1|737810.1|739839.7|737839.7|739804.9|737804.9|12
1639504460000|2021-12-14 17:54:20|739812.1|737812.1|739813.8|737813.8|739827.8|737827.8|739809.6|737809.6|12
1639504470000|2021-12-14 17:54:30|739800.9|737800.9|739805.7|737805.7|739805.7|737805.7|739776.4|737776.4|18
1639504480000|2021-12-14 17:54:40|739791.9|737791.9|739774.4|737774.4|739803.2|737803.2|739766.5|737766.5|18
1639504490000|2021-12-14 17:54:50|739773.6|737773.6|739772.1|737772.1|739799.9|737799.9|739772.1|737772.1|14
1639504500000|2021-12-14 17:55:00|739800|737800|739852.8|737852.8|739852.8|737852.8|739798.9|737798.9|28
1639504510000|2021-12-14 17:55:10|739855.6|737855.6|739839.3|737839.3|739855.6|737855.6|739832.4|737832.4|21
1639504520000|2021-12-14 17:55:20|739827.8|737827.8|739810.5|737810.5|739832.6|737832.6|739798.1|737798.1|22
1639504530000|2021-12-14 17:55:30|739816.4|737816.4|739824.9|737824.9|739830.7|737830.7|739814|737814|19
1639504540000|2021-12-14 17:55:40|739836.3|737836.3|739820.2|737820.2|739856.5|737856.5|739805.3|737805.3|26
1639504550000|2021-12-14 17:55:50|739811.2|737811.2|739813.1|737813.1|739825.9|737825.9|739808.3|737808.3|17
1639504560000|2021-12-14 17:56:00|739823.5|737823.5|739844|737844|739865.5|737865.5|739808.9|737808.9|26
1639504570000|2021-12-14 17:56:10|739843.9|737843.9|739833.2|737833.2|739843.9|737843.9|739832.8|737832.8|24
1639504580000|2021-12-14 17:56:20|739833.9|737833.9|739849.8|737849.8|739867.5|737867.5|739824.3|737824.3|20
1639504590000|2021-12-14 17:56:30|739841.4|737841.4|739823.9|737823.9|739860.2|737860.2|739823.9|737823.9|23
1639504600000|2021-12-14 17:56:40|739828.3|737828.3|739831.5|737831.5|739835.9|737835.9|739823.5|737823.5|11
1639504610000|2021-12-14 17:56:50|739829.9|737829.9|739857.8|737857.8|739876.5|737876.5|739829.9|737829.9|12
1639504620000|2021-12-14 17:57:00|739853.6|737853.6|739864.5|737864.5|739881.5|737881.5|739851.8|737851.8|18
1639504630000|2021-12-14 17:57:10|739865.3|737865.3|739859.2|737859.2|739865.3|737865.3|739854.5|737854.5|17
1639504640000|2021-12-14 17:57:20|739855.8|737855.8|739856.2|737856.2|739870.5|738361.4|739361.4|737830.1|22
1639504650000|2021-12-14 17:57:30|739860.4|737860.4|739840.5|737840.5|739869.5|737869.5|739831.5|737831.5|15
1639504660000|2021-12-14 17:57:40|739842|737842|739830.2|737830.2|739847.6|737847.6|739823.7|737823.7|14
1639504670000|2021-12-14 17:57:50|739834.3|737834.3|739826.6|737826.6|739855.5|738318|739318|737826.6|15
1639504680000|2021-12-14 17:58:00|739830.7|737830.7|739855.5|737855.5|739864.9|737864.9|739816.8|737816.8|18
1639504690000|2021-12-14 17:58:10|739865.7|737865.7|739866|737866|739866.1|737866.1|739843|737843|11
1639504700000|2021-12-14 17:58:20|739869.3|737869.3|739841.9|737841.9|739870|737870|739828.4|737828.4|15
1639504710000|2021-12-14 17:58:30|739836.6|737836.6|739835.5|737835.5|739849.4|737849.4|739834.8|737834.8|19
1639504720000|2021-12-14 17:58:40|739836.2|737836.2|739829.4|737829.4|739849.1|737849.1|739828|737828|17
1639504730000|2021-12-14 17:58:50|739827.6|737827.6|739837.5|737837.5|739837.5|737837.5|739816.5|737816.5|11
1639551660000|2021-12-15 07:01:00|740236.4|738236.4|740100.3|738100.3|740257.6|738257.6|740100.3|738100.3|36
1639551670000|2021-12-15 07:01:10|740100.9|738100.9|740050.6|738050.6|740105.2|738105.2|740050.6|738050.6|25
1639551680000|2021-12-15 07:01:20|740052.7|738052.7|740018.3|738018.3|740094|738094|740018.3|738018.3|24
1639551690000|2021-12-15 07:01:30|740023.8|738023.8|740043.3|738043.3|740153.2|738153.2|739961.2|737961.2|32
1639551700000|2021-12-15 07:01:40|740056.7|738056.7|740053.5|738053.5|740098.1|738098.1|740053|738053|31
1639551710000|2021-12-15 07:01:50|740061.1|738061.1|739930.1|737930.1|740061.5|738061.5|739921.4|737921.4|34
1639551720000|2021-12-15 07:02:00|739911.7|737911.7|739876.2|737876.2|739921|737921|739858.2|737858.2|34
1639551730000|2021-12-15 07:02:10|739882.9|737882.9|739870.1|737870.1|739910.1|737910.1|739870.1|737870.1|31
1639551740000|2021-12-15 07:02:20|739889.9|737889.9|739944|737944|739985.8|737985.8|739885|737885|25
1639551750000|2021-12-15 07:02:30|739931.4|737931.4|740136.8|738136.8|740150.5|738150.5|739929.9|737929.9|30
1639551760000|2021-12-15 07:02:40|740138|738138|740182|738182|740199.3|738199.3|740132.8|738132.8|33
1639551770000|2021-12-15 07:02:50|740179|738179|740149.3|738149.3|740195.5|738195.5|740143.7|738143.7|25
1639551780000|2021-12-15 07:03:00|740149.8|738149.8|740067.3|738067.3|740164.7|738164.7|740063.4|738063.4|31
1639551790000|2021-12-15 07:03:10|740067.4|738067.4|740145.8|738145.8|740145.8|738145.8|740053.5|738053.5|33
1639551800000|2021-12-15 07:03:20|740137.3|738137.3|740165|738165|740251.4|738251.4|740124.3|738124.3|25
1639551810000|2021-12-15 07:03:30|740170|738170|740342.6|738342.6|740346.5|738346.5|740165|738165|36
1639551820000|2021-12-15 07:03:40|740338.3|738338.3|740348.3|738348.3|740371.8|738371.8|740317.8|738317.8|33
1639551830000|2021-12-15 07:03:50|740361.9|738361.9|740358.4|738358.4|740375.5|738375.5|740350.2|738350.2|31
1639551840000|2021-12-15 07:04:00|740372.2|738372.2|740148.9|738148.9|740441.5|738441.5|740125.7|738125.7|39
1639551850000|2021-12-15 07:04:10|740149.5|738149.5|739922.8|737922.8|740212.7|738212.7|739922.8|737922.8|39
1639551860000|2021-12-15 07:04:20|739909.8|737909.8|739882|737882|740019.9|738019.9|739868.7|737868.7|39
1639551870000|2021-12-15 07:04:30|739882.3|737882.3|739746.4|737746.4|739891.3|737891.3|739725.9|737725.9|32
1639551880000|2021-12-15 07:04:40|739777.1|737777.1|739600.5|737600.5|739820.4|737820.4|739600.4|737600.4|33
1639551890000|2021-12-15 07:04:50|739642.3|737642.3|739479.4|737479.4|739642.3|737642.3|739454.8|737454.8|33
1639551900000|2021-12-15 07:05:00|739521.7|737521.7|739396.9|737396.9|739535|737535|739344|737344|39
1639551910000|2021-12-15 07:05:10|739391.2|737391.2|739637.8|737637.8|739637.8|737637.8|739391.2|737391.2|40
1639551920000|2021-12-15 07:05:20|739636.4|737636.4|739608.2|737608.2|739668|737668|739541.4|737541.4|36
1639551930000|2021-12-15 07:05:30|739566.5|737566.5|739574|737574|739644.4|737644.4|739522.4|737522.4|36
1639551940000|2021-12-15 07:05:40|739576.5|737576.5|739688.7|737688.7|739735.7|737735.7|739570.9|737570.9|34
1639551950000|2021-12-15 07:05:50|739684.2|737684.2|739904.9|737904.9|739904.9|737904.9|739665.4|737665.4|35
1639551960000|2021-12-15 07:06:00|739941|737941|739947.2|737947.2|739982.2|737982.2|739892.9|737892.9|34
1639551970000|2021-12-15 07:06:10|739911.3|737911.3|739935.7|737935.7|739975.2|737975.2|739905.6|737905.6|37
1639551980000|2021-12-15 07:06:20|739953.1|737953.1|739824.7|737824.7|739953.1|737953.1|739788.7|737788.7|34
1639551990000|2021-12-15 07:06:30|739824.5|737824.5|739806.6|737806.6|739834.7|737834.7|739782.6|737782.6|35
1639552000000|2021-12-15 07:06:40|739865.5|737865.5|739724.5|737724.5|739919.2|737919.2|739715.2|737715.2|33
1639552010000|2021-12-15 07:06:50|739720.5|737720.5|740003|738003|740003|738003|739720.5|737720.5|35
1639552020000|2021-12-15 07:07:00|740011|738011|739769.2|737769.2|740011|738011|739753|737753|35
1639552030000|2021-12-15 07:07:10|739762.4|737762.4|739765.5|737765.5|739802.8|737802.8|739718.5|737718.5|34
1639552040000|2021-12-15 07:07:20|739754.5|737754.5|739730.7|737730.7|739770.2|737770.2|739707|737707|34
1639552050000|2021-12-15 07:07:30|739726.7|737726.7|739749.1|737749.1|739756.2|737756.2|739720.8|737720.8|29
1639552060000|2021-12-15 07:07:40|739750.5|737750.5|739687.7|737687.7|739775.7|737775.7|739681.4|737681.4|29
1639552070000|2021-12-15 07:07:50|739686.8|737686.8|739621.7|737621.7|739697.6|737697.6|739603|737603|34
1639552080000|2021-12-15 07:08:00|739618.2|737618.2|739740.9|737740.9|739745.7|737745.7|739594.3|737594.3|37
1639552090000|2021-12-15 07:08:10|739736.4|737736.4|739858.1|737858.1|739881.3|737881.3|739726.1|737726.1|37
1639552100000|2021-12-15 07:08:20|739880.7|737880.7|739884.5|737884.5|739906.1|737906.1|739860|737860|31
1639552110000|2021-12-15 07:08:30|739899.2|737899.2|740013.7|738013.7|740013.7|738013.7|739856.9|737856.9|29
1639552120000|2021-12-15 07:08:40|740011.7|738011.7|739997.9|737997.9|740019.7|738019.7|739968.7|737968.7|32
1639552130000|2021-12-15 07:08:50|739988.2|737988.2|739973.2|737973.2|739991.8|737991.8|739951.5|737951.5|29
1639552140000|2021-12-15 07:09:00|739957.7|737957.7|739983.6|737983.6|739983.9|737983.9|739952.2|737952.2|35
1639552150000|2021-12-15 07:09:10|739983.4|737983.4|740046.5|738046.5|740052.9|738052.9|739977.6|737977.6|30
1639552160000|2021-12-15 07:09:20|740042.6|738042.6|740034.5|738034.5|740043|738043|740003.7|738003.7|23
1639552170000|2021-12-15 07:09:30|740028.7|738028.7|739976.3|737976.3|740046.2|738046.2|739930.1|737930.1|35
1639552180000|2021-12-15 07:09:40|739971.2|737971.2|739992.9|737992.9|740022.4|738022.4|739967.8|737967.8|30
1639552190000|2021-12-15 07:09:50|739992.5|737992.5|740010|738010|740014.4|738014.4|739935.3|737935.3|38
1639552200000|2021-12-15 07:10:00|740001.6|738001.6|740003.3|738003.3|740075.4|738075.4|739995.6|737995.6|36
1639552210000|2021-12-15 07:10:10|740004.3|738004.3|740111|738111|740123.5|738123.5|740002|738002|36
1639552220000|2021-12-15 07:10:20|740115.6|738115.6|740057.4|738057.4|740115.6|738115.6|740031.9|738031.9|35
1639552230000|2021-12-15 07:10:30|740049.8|738049.8|740052.8|738052.8|740083.5|738083.5|740022.9|738022.9|33
1639552240000|2021-12-15 07:10:40|740043.8|738043.8|740050.8|738050.8|740064.1|738064.1|740028.8|738028.8|31
1639552250000|2021-12-15 07:10:50|740040.8|738040.8|740010.8|738010.8|740055.2|738055.2|740010.8|738010.8|34
1639552260000|2021-12-15 07:11:00|740007.3|738007.3|740090|738090|740104|738104|740007.3|738007.3|31
1639552270000|2021-12-15 07:11:10|740088.5|738088.5|740155|738155|740163.7|738163.7|740087.3|738087.3|33
1639552280000|2021-12-15 07:11:20|740157.3|738157.3|740138|738138|740176|738176|740136.5|738136.5|28
1639552290000|2021-12-15 07:11:30|740150.4|738150.4|740117.7|738117.7|740150.4|738150.4|740093.6|738093.6|32
1639552300000|2021-12-15 07:11:40|740116.6|738116.6|739960.2|737960.2|740116.6|738116.6|739954.6|737954.6|28
1639552310000|2021-12-15 07:11:50|739961|737961|739957.9|737957.9|739972.2|737972.2|739938.6|737938.6|30
1639552320000|2021-12-15 07:12:00|739954.1|737954.1|739975.6|737975.6|740022.8|738022.8|739954.1|737954.1|31
1639552330000|2021-12-15 07:12:10|739987.4|737987.4|740013.1|738013.1|740017.5|738017.5|739961.6|737961.6|35
1639552340000|2021-12-15 07:12:20|740001.3|738001.3|740009.1|738009.1|740045.8|738045.8|739974.1|737974.1|31
1639552350000|2021-12-15 07:12:30|740001.5|738001.5|740058.7|738058.7|740088.2|738088.2|740001.5|738001.5|30
1639552360000|2021-12-15 07:12:40|740086.6|738086.6|740125.4|738125.4|740132.3|738132.3|740051.9|738051.9|37
1639552370000|2021-12-15 07:12:50|740119.2|738119.2|740130.2|738130.2|740142.1|738142.1|740071.3|738071.3|32
1639552380000|2021-12-15 07:13:00|740136.6|738136.6|740130.9|738130.9|740141.1|738141.1|740114.5|738114.5|24
1639552390000|2021-12-15 07:13:10|740129.9|738129.9|740090.8|738090.8|740150.7|738150.7|740001.6|738001.6|32
1639552400000|2021-12-15 07:13:20|740089.2|738089.2|740086.2|738086.2|740095.7|738095.7|740067.1|738067.1|36
1639552410000|2021-12-15 07:13:30|740090.3|738090.3|740074.8|738074.8|740090.3|738090.3|740060.4|738060.4|28
1639552420000|2021-12-15 07:13:40|740076.3|738076.3|740070.4|738070.4|740103.9|738103.9|740068.7|738068.7|32
1639552430000|2021-12-15 07:13:50|740073.4|738073.4|740110.1|738110.1|740124.6|738124.6|740071.1|738071.1|34
1639552440000|2021-12-15 07:14:00|740102.7|738102.7|740082.2|738082.2|740120.3|738120.3|740082.2|738082.2|30
1639552450000|2021-12-15 07:14:10|740098.1|738098.1|740095.4|738095.4|740104.5|738104.5|740074.2|738074.2|33
1639552460000|2021-12-15 07:14:20|740107.4|738107.4|740141.9|738141.9|740150.1|738150.1|740098.8|738098.8|29
1639552470000|2021-12-15 07:14:30|740135.1|738135.1|740155.1|738155.1|740164.5|738164.5|740131.2|738131.2|23
1639552480000|2021-12-15 07:14:40|740142.2|738142.2|740076.9|738076.9|740142.2|738142.2|740053.3|738053.3|36
1639552490000|2021-12-15 07:14:50|740067.4|738067.4|740074.9|738074.9|740074.9|738074.9|740048.3|738048.3|29
1639552500000|2021-12-15 07:15:00|740074.6|738074.6|740091.8|738091.8|740108.9|738108.9|740066|738066|35
1639552510000|2021-12-15 07:15:10|740105.9|738105.9|740114.2|738114.2|740161.4|738161.4|740088|738088|38
1639552520000|2021-12-15 07:15:20|740100.3|738100.3|740081.7|738081.7|740113.1|738113.1|740055.7|738055.7|29
1639552530000|2021-12-15 07:15:30|740066.9|738066.9|739986.3|737986.3|740066.9|738066.9|739986.3|737986.3|38
1639552540000|2021-12-15 07:15:40|739999.5|737999.5|739899.8|737899.8|739999.5|737999.5|739891.4|737891.4|32
1639552550000|2021-12-15 07:15:50|739881.7|737881.7|740013.9|738013.9|740013.9|738013.9|739877.7|737877.7|39
1639552560000|2021-12-15 07:16:00|740000.8|738000.8|739986|737986|740007.2|738007.2|739975.4|737975.4|35
1639552570000|2021-12-15 07:16:10|739980.1|737980.1|740223.8|738223.8|740241.4|738241.4|739922.7|737922.7|38
1639552580000|2021-12-15 07:16:20|740228.2|738228.2|740176.2|738176.2|740228.2|738228.2|740149|738149|34
1639552590000|2021-12-15 07:16:30|740172.7|738172.7|740202.6|738202.6|740237.7|738237.7|740163.1|738163.1|36
1639552600000|2021-12-15 07:16:40|740206.5|738206.5|740200.5|738200.5|740244.8|738244.8|740187.6|738187.6|32
1639552610000|2021-12-15 07:16:50|740148|738148|740075.6|738075.6|740163|738163|740075.6|738075.6|33
1639552620000|2021-12-15 07:17:00|740059|738059|739937.1|737937.1|740064.8|738064.8|739937.1|737937.1|38
1639552630000|2021-12-15 07:17:10|739962.8|737962.8|739901.3|737901.3|739962.8|737962.8|739889.4|737889.4|36
1639552640000|2021-12-15 07:17:20|739898.8|737898.8|739927.6|737927.6|739927.6|737927.6|739883.3|737883.3|31
1639552650000|2021-12-15 07:17:30|739944.6|737944.6|739877.4|737877.4|739954.3|737954.3|739871.9|737871.9|29
1639552660000|2021-12-15 07:17:40|739884|737884|739255.3|738255.3|739895.9|738369.1|739250.4|737765.8|35
1639552670000|2021-12-15 07:17:50|739776|737776|739675.7|737675.7|739779.1|737779.1|739667.3|737667.3|35
1639552680000|2021-12-15 07:18:00|739660.5|737660.5|739830.7|737830.7|739897|737897|739660.5|737660.5|36
1639552690000|2021-12-15 07:18:10|739832|737832|739842.5|737842.5|739868.4|737868.4|739764.2|737764.2|36
1639552700000|2021-12-15 07:18:20|739809.9|737809.9|739807.8|737807.8|739832.1|737832.1|739795.2|737795.2|38
1639552710000|2021-12-15 07:18:30|739804.5|737804.5|739848.6|737848.6|739898.1|737898.1|739804.5|737804.5|36
1639552720000|2021-12-15 07:18:40|739843.5|737843.5|739829.6|737829.6|739849.6|737849.6|739782.1|737782.1|36
1639552730000|2021-12-15 07:18:50|739829.5|737829.5|739847.2|737847.2|739847.2|737847.2|739800.6|737800.6|36
1639552740000|2021-12-15 07:19:00|739852.5|737852.5|739861|737861|739870.3|737870.3|739835.1|737835.1|32
1639552750000|2021-12-15 07:19:10|739872|737872|739868.7|737868.7|739885.9|737885.9|739851.7|737851.7|35
1639552760000|2021-12-15 07:19:20|739878|737878|739890.1|737890.1|739890.1|737890.1|739859.4|737859.4|35
1639552770000|2021-12-15 07:19:30|739880.4|737880.4|739885.4|737885.4|739896.7|737896.7|739874.7|737874.7|34
1639552780000|2021-12-15 07:19:40|739881.3|737881.3|739885|737885|739906.5|737906.5|739871.4|737871.4|32
1639552790000|2021-12-15 07:19:50|739891.3|737891.3|739887.9|737887.9|739907.1|737907.1|739877.3|737877.3|36
1639552800000|2021-12-15 07:20:00|739894.3|737894.3|740026|738026|740066|738402.3|739385.5|737882.4|40
1639552810000|2021-12-15 07:20:10|740041.1|738041.1|739994.8|737994.8|740055.4|738055.4|739969.9|737969.9|37
1639552820000|2021-12-15 07:20:20|739945.1|737945.1|739999.9|737999.9|740052.4|738052.4|739945.1|737945.1|37
1639552830000|2021-12-15 07:20:30|740018.4|738018.4|739992.6|737992.6|740026.9|738026.9|739977.8|737977.8|38
1639552840000|2021-12-15 07:20:40|739983.2|737983.2|739960.8|737960.8|739994.7|737994.7|739941.6|737941.6|40
1639552850000|2021-12-15 07:20:50|739951.5|737951.5|739956|737956|739973|737973|739944.1|737944.1|38
1639552860000|2021-12-15 07:21:00|739962.1|737962.1|739932.4|737932.4|739980.5|737980.5|739924.6|737924.6|40
1639552870000|2021-12-15 07:21:10|739939|737939|739961.4|737961.4|739993|737993|739929.5|737929.5|38
1639552880000|2021-12-15 07:21:20|739983.9|737983.9|739973.7|737973.7|740005.7|738005.7|739965.4|737965.4|39
1639552890000|2021-12-15 07:21:30|739983.5|737983.5|739957.8|737957.8|739984.4|737984.4|739950.2|737950.2|36
1639552900000|2021-12-15 07:21:40|739956.6|737956.6|739968.3|737968.3|739972|737972|739945.2|737945.2|28
1639552910000|2021-12-15 07:21:50|739975.8|737975.8|740009.9|738009.9|740015.7|738015.7|739975.8|737975.8|36
1639552920000|2021-12-15 07:22:00|740007.5|738007.5|739975.5|737975.5|740013.8|738013.8|739967.2|737967.2|37
1639552930000|2021-12-15 07:22:10|739974.6|737974.6|740008.4|738008.4|740028.9|738028.9|739971|737971|40
1639552940000|2021-12-15 07:22:20|740012.2|738012.2|740079.4|738079.4|740079.4|738528.5|739528.5|737998.5|40
1639552950000|2021-12-15 07:22:30|740083.7|738083.7|740148.9|738148.9|740170.5|738170.5|740056.3|738056.3|40
1639552960000|2021-12-15 07:22:40|740148.7|738148.7|740228.5|738228.5|740228.5|738228.5|740137.5|738137.5|38
1639552970000|2021-12-15 07:22:50|740222.1|738222.1|740317.1|738317.1|740317.1|738317.1|740222.1|738222.1|40
1639552980000|2021-12-15 07:23:00|740313.6|738313.6|740349.3|738349.3|740368.4|738823.9|739823.9|738294.2|38
1639552990000|2021-12-15 07:23:10|740320.7|738320.7|740332.8|738332.8|740337.9|738337.9|740310|738310|32
1639553000000|2021-12-15 07:23:20|740314.1|738314.1|740224.6|738224.6|740326.9|738794|739775.2|738199|33
1639553010000|2021-12-15 07:23:30|740212.1|738212.1|740206.5|738206.5|740254|738254|740195.9|738195.9|34
1639553020000|2021-12-15 07:23:40|740227.4|738227.4|740180.6|738180.6|740227.4|738227.4|740175.3|738175.3|36
1639553030000|2021-12-15 07:23:50|740189.1|738189.1|740172.4|738172.4|740191.1|738191.1|740157.2|738157.2|32
1639553040000|2021-12-15 07:24:00|740158|738158|740156|738156|740182.8|738182.8|740155.2|738155.2|25
1639553050000|2021-12-15 07:24:10|740156.8|738156.8|740185|738185|740199.1|738199.1|740156.8|738156.8|30
1639553060000|2021-12-15 07:24:20|740182.4|738182.4|740005.4|738005.4|740182.4|738182.4|739999.7|737999.7|37
1639553070000|2021-12-15 07:24:30|740014.6|738014.6|739993.7|737993.7|740047.5|738047.5|739993.7|737993.7|35
1639553080000|2021-12-15 07:24:40|740003.9|738003.9|739980.1|737980.1|740042|738042|739979.7|737979.7|36
1639553090000|2021-12-15 07:24:50|739980.4|737980.4|740006.3|738006.3|740047.4|738047.4|739979.3|737979.3|38
1639553100000|2021-12-15 07:25:00|740021.7|738021.7|739979.2|737979.2|740034.9|738034.9|739969.1|737969.1|33
1639553110000|2021-12-15 07:25:10|739968.6|737968.6|739952.7|737952.7|739983.8|737983.8|739943.9|737943.9|30
1639553120000|2021-12-15 07:25:20|739950|737950|740011|738011|740032|738032|739945.7|737945.7|25
1639553130000|2021-12-15 07:25:30|740011.5|738011.5|740062.1|738062.1|740068.9|738068.9|740011.5|738011.5|31
1639553140000|2021-12-15 07:25:40|740056.1|738056.1|740050.7|738050.7|740082.4|738082.4|740040.2|738040.2|25
1639553150000|2021-12-15 07:25:50|740041.5|738041.5|740060.3|738060.3|740060.3|738060.3|740020.1|738020.1|32
1639553160000|2021-12-15 07:26:00|740057.9|738057.9|740036.4|738036.4|740070.1|738070.1|740023.6|738023.6|32
1639553170000|2021-12-15 07:26:10|740033.2|738033.2|740092|738092|740099.5|738099.5|740028.9|738028.9|27
1639553180000|2021-12-15 07:26:20|740095.5|738095.5|740087.9|738087.9|740095.5|738095.5|740046.7|738046.7|33
1639553190000|2021-12-15 07:26:30|740079.7|738079.7|740044.5|738044.5|740096.7|738096.7|740031|738031|27
1639553200000|2021-12-15 07:26:40|740043.4|738043.4|740068.1|738068.1|740090.2|738090.2|740026.9|738026.9|29
1639553210000|2021-12-15 07:26:50|740071.2|738071.2|740055.5|738055.5|740096.2|738096.2|740048|738048|29
1639553220000|2021-12-15 07:27:00|740054.1|738054.1|740072.4|738072.4|740081|738081|740027.7|738027.7|22
1639553230000|2021-12-15 07:27:10|740062.8|738062.8|740197.2|738197.2|740197.2|738197.2|740062.8|738062.8|29
1639553240000|2021-12-15 07:27:20|740189|738189|740191.9|738191.9|740202.6|738202.6|740177.6|738177.6|29
1639553250000|2021-12-15 07:27:30|740199|738199|740195.1|738195.1|740199|738199|740177.4|738177.4|19
1639553260000|2021-12-15 07:27:40|740197.9|738197.9|740165.4|738165.4|740217.8|738217.8|740158.4|738158.4|27
1639553270000|2021-12-15 07:27:50|740163.6|738163.6|740189.8|738189.8|740200.5|738200.5|740144|738144|24
1639553280000|2021-12-15 07:28:00|740198.6|738198.6|740211|738211|740221.2|738221.2|740190.3|738190.3|27
1639553290000|2021-12-15 07:28:10|740208.7|738208.7|740232.6|738232.6|740256.1|738710.4|739710.4|738208.7|30
1639553300000|2021-12-15 07:28:20|740233.2|738233.2|740207.6|738207.6|740233.2|738233.2|740199.1|738199.1|25
1639553310000|2021-12-15 07:28:30|740201.4|738201.4|740195|738195|740201.5|738201.5|740194.2|738194.2|18
1639553320000|2021-12-15 07:28:40|740195.4|738195.4|740187.3|738187.3|740205.3|738205.3|740187.3|738187.3|17
1639553330000|2021-12-15 07:28:50|740187.9|738187.9|739682.7|738682.7|740195.4|738689.6|739678.3|738180.3|17
1639553340000|2021-12-15 07:29:00|739679.2|738679.2|740220.6|738220.6|740224.1|738682.2|739678.3|738184.8|26
1639553350000|2021-12-15 07:29:10|740212.4|738212.4|739686.8|738686.8|740212.4|738692|739685.8|738187.1|18
1639553360000|2021-12-15 07:29:20|739690.8|738690.8|740179.9|738179.9|740179.9|738691.9|739676|738173.4|23
1639553370000|2021-12-15 07:29:30|740178.5|738178.5|739692.9|738692.9|740179.4|738695.1|739689.4|738168.4|29
1639553380000|2021-12-15 07:29:40|739696.3|738696.3|739705.4|738705.4|739721|738721|739690.8|738690.8|22
1639553390000|2021-12-15 07:29:50|739699.6|738699.6|739685.2|738685.2|739699.6|738699.6|739674.2|738674.2|19
1639553400000|2021-12-15 07:30:00|739685.7|738685.7|739686.4|738686.4|739691.3|738691.3|739681.9|738681.9|26
1639553410000|2021-12-15 07:30:10|739688.1|738688.1|739680.9|738680.9|739690.7|738690.7|739679.7|738679.7|22
1639553420000|2021-12-15 07:30:20|739677.9|738677.9|740202.7|738202.7|740202.7|738702.8|739642|738179.7|29
1639553430000|2021-12-15 07:30:30|740199.9|738199.9|740289.2|738289.2|740293|738801.2|739700|738199.9|34
1639553440000|2021-12-15 07:30:40|739804.9|738804.9|739817.1|738817.1|740332.2|738838.1|739797.1|738301.6|36
1639553450000|2021-12-15 07:30:50|739819.9|738819.9|740311.8|738311.8|740322|738835.9|739809.9|738300.7|32
1639553460000|2021-12-15 07:31:00|740312.3|738312.3|739847.8|738847.8|740354.5|738851.2|739836.8|738307.3|35
1639553470000|2021-12-15 07:31:10|739849.4|738849.4|740336.3|738336.3|740347.8|738849.4|739837.3|738331.2|31
1639553480000|2021-12-15 07:31:20|740337.4|738337.4|740321.2|738321.2|740345|738345|740311.2|738311.2|28
1639553490000|2021-12-15 07:31:30|740318.3|738318.3|740347.9|738347.9|740347.9|738904.6|739815.3|738314.8|30
1639553500000|2021-12-15 07:31:40|740343.4|738343.4|739811.4|738811.4|740353.5|738841.3|739788.3|738286.8|33
1639553510000|2021-12-15 07:31:50|739813.8|738813.8|740308.6|738308.6|740318.1|738813.8|739813.8|738287.6|30
1639553520000|2021-12-15 07:32:00|740309.9|738309.9|740332|738332|740335.9|738335.9|740299.4|738299.4|27
1639553530000|2021-12-15 07:32:10|740312.3|738312.3|740304.8|738304.8|740330.8|738819.1|739819.1|738288.8|28
1639553540000|2021-12-15 07:32:20|740307|738307|740318.7|738318.7|740318.7|738318.7|740292.6|738292.6|20
1639553550000|2021-12-15 07:32:30|740316|738316|740319.6|738319.6|740328.6|738812.5|739806.2|738305.7|28
1639553560000|2021-12-15 07:32:40|740308.3|738308.3|739849.7|738849.7|740340.5|738855.9|739781.6|738280.5|30
1639553570000|2021-12-15 07:32:50|739848.7|738848.7|740346.7|738346.7|740360.9|738851.3|739833.4|738316|32
1639553580000|2021-12-15 07:33:00|740334.6|738334.6|739810.4|738810.4|740362.2|738855.4|739807|738321.4|29
1639553590000|2021-12-15 07:33:10|739815.7|738815.7|740318.5|738318.5|740318.5|738824.1|739806.4|738318.5|26
1639553600000|2021-12-15 07:33:20|740299.3|738299.3|739779.3|738779.3|740311|738805.7|739779.3|738288.2|28
1639553610000|2021-12-15 07:33:30|739776.1|738776.1|740308.1|738308.1|740309.1|738796.8|739776.1|738270|32
1639553620000|2021-12-15 07:33:40|740309.9|738309.9|739816.1|738816.1|740321.9|738818.4|739813.2|738291.4|25
1639553630000|2021-12-15 07:33:50|739816.5|738816.5|740322.9|738322.9|740338.4|738828.4|739816.5|738318.8|28
1639553640000|2021-12-15 07:34:00|740328.2|738328.2|740350|738350|740350|738854.9|739845.5|738317.6|25
1639553650000|2021-12-15 07:34:10|740351.9|738351.9|740344.7|738344.7|740367.9|738860.1|739852.5|738330.4|24
1639553660000|2021-12-15 07:34:20|740347.8|738347.8|740348.1|738348.1|740361.3|738858.3|739843.1|738336.6|28
1639553670000|2021-12-15 07:34:30|740351.8|738351.8|739837.7|738837.7|740378.7|738864.8|739832.9|738339.3|28
1639553680000|2021-12-15 07:34:40|739838.5|738838.5|739848.4|738848.4|740352.1|738876.2|739836|738331.8|27
1639553690000|2021-12-15 07:34:50|739832|738832|740321.6|738321.6|740342.6|738834.1|739832|738314.6|24
1639553700000|2021-12-15 07:35:00|740326.7|738326.7|739831.6|738831.6|740326.7|738833|739812.2|738294.2|35
1639553710000|2021-12-15 07:35:10|739834.5|738834.5|739819.2|738819.2|740334.4|738836.8|739803.2|738313.8|24
1639553720000|2021-12-15 07:35:20|739820.5|738820.5|740286.4|738286.4|740303|738820.5|739801.7|738269|20
1639553730000|2021-12-15 07:35:30|740284.6|738284.6|740287.1|738287.1|740297.4|738297.4|740279.2|738279.2|16
1639553740000|2021-12-15 07:35:40|740288.8|738288.8|740287.2|738287.2|740306.8|738306.8|740266.5|738266.5|25
1639553750000|2021-12-15 07:35:50|740288.3|738288.3|740241.4|738241.4|740326|738326|740241.4|738241.4|28
1639553760000|2021-12-15 07:36:00|740237.4|738237.4|740303|738303|740327.7|738327.7|740222.2|738222.2|32
1639553770000|2021-12-15 07:36:10|740311.1|738311.1|740319.5|738319.5|740336.6|738336.6|740294.5|738294.5|30
1639553780000|2021-12-15 07:36:20|740316.2|738316.2|740258.8|738258.8|740319.8|738319.8|740248.9|738248.9|30
1639553790000|2021-12-15 07:36:30|740251|738251|740191.2|738191.2|740253.8|738253.8|740180.2|738180.2|26
1639553800000|2021-12-15 07:36:40|740192.9|738192.9|740193.1|738193.1|740199.9|738199.9|740180|738180|28
1639553810000|2021-12-15 07:36:50|740190|738190|740185|738185|740215.4|738215.4|740174.6|738174.6|29
1639553820000|2021-12-15 07:37:00|740186.5|738186.5|740180.8|738180.8|740190.7|738190.7|740176.5|738176.5|18
1639553830000|2021-12-15 07:37:10|740175|738175|739663|738663|740179|738670.4|739662.7|738158.2|26
1639553840000|2021-12-15 07:37:20|739666.1|738666.1|740105.1|738105.1|740138.9|738666.1|739647.7|738100.4|27
1639553850000|2021-12-15 07:37:30|740101.1|738101.1|740174.5|738174.5|740196.1|738196.1|740089.7|738089.7|35
1639553860000|2021-12-15 07:37:40|740154.4|738154.4|740162.7|738162.7|740174.3|738174.3|740136.7|738136.7|31
1639553870000|2021-12-15 07:37:50|740164.2|738164.2|740144.4|738144.4|740179.5|738653.5|739653.5|738144.4|28
1639553880000|2021-12-15 07:38:00|740152.6|738152.6|740133|738133|740152.6|738152.6|740126.4|738126.4|34
1639553890000|2021-12-15 07:38:10|740133.8|738133.8|739648.5|738648.5|740137.9|738653.4|739642.4|738133.6|21
1639553900000|2021-12-15 07:38:20|739647.7|738647.7|740188.5|738188.5|740197|738701.5|739647.7|738187.9|28
1639553910000|2021-12-15 07:38:30|740187.5|738187.5|740261.4|738261.4|740269.5|738749.8|739702.3|738186|27
1639553920000|2021-12-15 07:38:40|740258.4|738258.4|740246.4|738246.4|740270.2|738737.4|739732|738228|29
1639553930000|2021-12-15 07:38:50|740241.6|738241.6|740265.8|738265.8|740265.8|738769.1|739769.1|738233.4|34
1639553940000|2021-12-15 07:39:00|740255.6|738255.6|740268.2|738268.2|740308.1|738793.6|739755.1|738239|35
1639553950000|2021-12-15 07:39:10|740267.9|738267.9|739796.9|738796.9|740335.1|738821.1|739789.7|738259.4|36
1639553960000|2021-12-15 07:39:20|739802.9|738802.9|740245.2|738245.2|740256.8|738803.5|739781.4|738238.9|26
1639553970000|2021-12-15 07:39:30|740252.1|738252.1|739814.8|738814.8|740322.3|738832|739766.7|738239.9|31
1639553980000|2021-12-15 07:39:40|739812.5|738812.5|740277.2|738277.2|740284.3|738820.7|739771.3|738268.6|24
1639553990000|2021-12-15 07:39:50|740274.9|738274.9|740239.4|738239.4|740275|738749|739740.6|738207.9|26
1639554000000|2021-12-15 07:40:00|740237.9|738237.9|740225|738225|740242.5|738242.5|740217|738217|23
1639554010000|2021-12-15 07:40:10|740220.8|738220.8|740208.2|738208.2|740236.2|738236.2|740198.7|738198.7|33
1639554020000|2021-12-15 07:40:20|740209.7|738209.7|740173.2|738173.2|740230.4|738728.5|739724.1|738162.3|31
1639554030000|2021-12-15 07:40:30|740163.2|738163.2|740115.5|738115.5|740163.2|738665.2|739640|738113.5|31
1639554040000|2021-12-15 07:40:40|740119.8|738119.8|739583.1|738583.1|740132.6|738600.2|739582.3|738086.6|31
1639554050000|2021-12-15 07:40:50|739580.2|738580.2|739588.7|738588.7|740106.8|738588.7|739577|738082.4|18
1639554060000|2021-12-15 07:41:00|739590.2|738590.2|740149.8|738149.8|740166.5|738621.5|739589.9|738086|30
1639554070000|2021-12-15 07:41:10|740146.6|738146.6|740210.7|738210.7|740230|738230|740135.7|738135.7|29
1639554080000|2021-12-15 07:41:20|740208.5|738208.5|740234|738234|740237.8|738237.8|740205.3|738205.3|34
1639554090000|2021-12-15 07:41:30|740246.6|738246.6|740225.8|738225.8|740262.9|738740.8|739724.5|738179.5|30
1639554100000|2021-12-15 07:41:40|740231.2|738231.2|740256.5|738256.5|740256.5|738256.5|740223.3|738223.3|34
1639554110000|2021-12-15 07:41:50|739769.1|738769.1|740202.1|738202.1|740254.1|738769.1|739769.1|738200|29
1639554120000|2021-12-15 07:42:00|740209.7|738209.7|739686.4|738686.4|740250.9|738704.1|739683.5|738186.2|30
1639554130000|2021-12-15 07:42:10|739693.3|738693.3|739678.5|738678.5|739696.7|738696.7|739678.5|738678.5|16
1639554140000|2021-12-15 07:42:20|739678.9|738678.9|739675|738675|739689.5|738689.5|739668.1|738668.1|31
1639554150000|2021-12-15 07:42:30|739670.2|738670.2|739723.9|738723.9|740235.1|738723.9|739670.2|738235.1|21
1639554160000|2021-12-15 07:42:40|739725.8|738725.8|739774.1|738774.1|740269.1|738782.9|739707.3|738236.2|24
1639554170000|2021-12-15 07:42:50|739773.7|738773.7|740269.5|738269.5|740276.1|738773.7|739773.7|738264.2|24
1639554180000|2021-12-15 07:43:00|740267.9|738267.9|740306.8|738306.8|740316.2|738316.2|740265.9|738265.9|31
1639554190000|2021-12-15 07:43:10|740294.5|738294.5|739785.7|738785.7|740312.5|738785.7|739779.2|738280.3|26
1639554200000|2021-12-15 07:43:20|739780.9|738780.9|739791.8|738791.8|740293.5|738791.8|739760.2|738266.8|23
1639554210000|2021-12-15 07:43:30|739791.6|738791.6|739797.5|738797.5|740299.5|738801.3|739778.1|738277.4|22
1639554220000|2021-12-15 07:43:40|739794.5|738794.5|739798.5|738798.5|739798.5|738798.5|739782.8|738782.8|20
1639554230000|2021-12-15 07:43:50|739793.5|738793.5|739795.7|738795.7|739798.1|738798.1|739785.7|738785.7|14
1639554240000|2021-12-15 07:44:00|739794.8|738794.8|740358.3|738358.3|740359.9|738860.6|739789.9|738311.1|30
1639554250000|2021-12-15 07:44:10|740361.6|738361.6|740348|738348|740361.6|738361.6|740336.2|738336.2|31
1639554260000|2021-12-15 07:44:20|740348.3|738348.3|739803.3|738803.3|740354.2|738803.3|739803.3|738305.2|27
1639554270000|2021-12-15 07:44:30|740302.1|738302.1|739858.4|738858.4|740359|738858.4|739786.8|738283.7|34
1639554280000|2021-12-15 07:44:40|739851.3|738851.3|740368.9|738368.9|740372|738868.4|739851.3|738354.4|25
1639554290000|2021-12-15 07:44:50|740375.1|738375.1|740359|738359|740375.1|738867.3|739852.8|738358.3|29
1639554300000|2021-12-15 07:45:00|740368.5|738368.5|740356.6|738356.6|740368.5|738827.6|739827.6|738320.8|31
1639554310000|2021-12-15 07:45:10|740329.5|738329.5|740325.2|738325.2|740345.6|738821|739809.9|738288.1|29
1639554320000|2021-12-15 07:45:20|740325.7|738325.7|740325.2|738325.2|740341.3|738837.2|739808.4|738318|32
1639554330000|2021-12-15 07:45:30|740326.9|738326.9|740378.8|738378.8|740382.1|738882.2|739858.5|738319.1|31
1639554340000|2021-12-15 07:45:40|740370.7|738370.7|739855.8|738855.8|740378.2|738880.6|739852.6|738356.6|29
1639554350000|2021-12-15 07:45:50|739855|738855|739831.5|738831.5|740367.1|738855|739820.5|738342|27
1639554360000|2021-12-15 07:46:00|739831.8|738831.8|739836.1|738836.1|739837.4|738837.4|739828.7|738828.7|21
1639554370000|2021-12-15 07:46:10|739838.2|738838.2|740335.9|738335.9|740358.6|738860.7|739816.9|738331.6|33
1639554380000|2021-12-15 07:46:20|740331.8|738331.8|740321.7|738321.7|740346.1|738828.5|739828.5|738321.7|32
1639554390000|2021-12-15 07:46:30|740329.1|738329.1|739824.7|738824.7|740329.1|738826.8|739812.7|738308.9|23
1639554400000|2021-12-15 07:46:40|739824.2|738824.2|740317.2|738317.2|740330.3|738831|739818.9|738316.9|26
1639554410000|2021-12-15 07:46:50|740320.1|738320.1|740317.8|738317.8|740333.3|738825.7|739812.2|738302.7|34
1639554420000|2021-12-15 07:47:00|740309.8|738309.8|740244.6|738244.6|740309.8|738801.2|739724.9|738232.7|25
1639554430000|2021-12-15 07:47:10|740245.8|738245.8|739730.8|738730.8|740313|738730.8|739710.4|738222.4|30
1639554440000|2021-12-15 07:47:20|739724.9|738724.9|740279.2|738279.2|740325|738734.5|739724.9|738271.4|37
1639554450000|2021-12-15 07:47:30|740290.1|738290.1|740240.9|738240.9|740290.1|738748.5|739731.5|738235.4|24
1639554460000|2021-12-15 07:47:40|740242.5|738242.5|739742.9|738742.9|740263|738756.5|739731.7|738240.5|23
1639554470000|2021-12-15 07:47:50|739739.9|738739.9|740245.6|738245.6|740251|738739.9|739736.2|738239.4|24
1639554480000|2021-12-15 07:48:00|740244.7|738244.7|739746.3|738746.3|740250.8|738755.4|739738.9|738242.9|23
1639554490000|2021-12-15 07:48:10|739743.3|738743.3|739739|738739|739748.4|738748.4|739737.8|738737.8|24
1639554500000|2021-12-15 07:48:20|739739.5|738739.5|740195.7|738195.7|740240.2|738761.9|739720|738175|31
1639554510000|2021-12-15 07:48:30|740194.1|738194.1|739711.5|738711.5|740224.9|738733.9|739711.5|738191|28
1639554520000|2021-12-15 07:48:40|739708.6|738708.6|740209.6|738209.6|740246.6|738708.6|739705.4|738181.7|27
1639554530000|2021-12-15 07:48:50|740205.6|738205.6|740183.3|738183.3|740205.6|738205.6|740167.8|738167.8|29
1639554540000|2021-12-15 07:49:00|740195.8|738195.8|740144.5|738144.5|740195.8|738663.7|739660.5|738144.5|27
1639554550000|2021-12-15 07:49:10|740144.8|738144.8|739694.6|738694.6|740202.3|738694.6|739694.6|738130.5|24
1639554560000|2021-12-15 07:49:20|739686.7|738686.7|739685.3|738685.3|740207.6|738703.4|739681|738162.6|17
1639554570000|2021-12-15 07:49:30|739681.5|738681.5|739677.1|738677.1|740201.7|738695.8|739669.5|738181.8|29
1639554580000|2021-12-15 07:49:40|739676.7|738676.7|740151.2|738151.2|740204|738703.4|739624.5|738143.5|31
1639554590000|2021-12-15 07:49:50|740149.2|738149.2|740153.8|738153.8|740173.9|738661.8|739644.6|738135.2|28
1639554600000|2021-12-15 07:50:00|740153.5|738153.5|740150.5|738150.5|740156.3|738642.6|739623.1|738125|24
1639554610000|2021-12-15 07:50:10|740148.7|738148.7|740144.9|738144.9|740160.6|738653.2|739643.3|738137.9|32
1639554620000|2021-12-15 07:50:20|739648.9|738648.9|740155.5|738155.5|740175.9|738660.8|739641.4|738139.7|31
1639554630000|2021-12-15 07:50:30|740160.5|738160.5|739636.9|738636.9|740163.2|738649.8|739620.5|738152.8|25
1639554640000|2021-12-15 07:50:40|739634.8|738634.8|740137.7|738137.7|740156.2|738639.1|739634.8|738125.3|27
1639554650000|2021-12-15 07:50:50|740140.3|738140.3|740138.4|738138.4|740140.4|738140.4|740135.7|738135.7|18
1639554660000|2021-12-15 07:51:00|740136.8|738136.8|740148.5|738148.5|740150.6|738150.6|740135|738135|26
1639554670000|2021-12-15 07:51:10|740142.9|738142.9|740109.9|738109.9|740148|738614.8|739602.3|738095.2|30
1639554680000|2021-12-15 07:51:20|740103.7|738103.7|739596|738596|740106.3|738608|739595.1|738094.5|26
1639554690000|2021-12-15 07:51:30|739594.7|738594.7|739582.7|738582.7|740083.8|738594.9|739565.3|738066.9|29
1639554700000|2021-12-15 07:51:40|739588.2|738588.2|739509|738509|740063.9|738588.2|739472|737969.2|37
1639554710000|2021-12-15 07:51:50|740018.6|738018.6|739485.6|738485.6|740018.6|738520.1|739465.5|737978.5|32
1639554720000|2021-12-15 07:52:00|739483.3|738483.3|739500.1|738500.1|740033|738526.7|739477|738000.7|32
1639554730000|2021-12-15 07:52:10|739502.5|738502.5|740053.1|738053.1|740064.4|738541.9|739502.5|738024.2|35
1639554740000|2021-12-15 07:52:20|740050.5|738050.5|740058|738058|740061|738558.3|739540.4|737990.5|35
1639554750000|2021-12-15 07:52:30|740055|738055|739552.3|738552.3|740100|738577|739538.9|738031.4|34
1639554760000|2021-12-15 07:52:40|740056.8|738056.8|739445.5|738445.5|740066.7|738566.2|739406.2|737918.3|38
1639554770000|2021-12-15 07:52:50|739963.4|737963.4|739993.9|737993.9|740011.7|738482.6|739482.6|737963.4|30
1639554780000|2021-12-15 07:53:00|739986.3|737986.3|740028.1|738028.1|740028.1|738028.1|739977.2|737977.2|28
1639554790000|2021-12-15 07:53:10|740034|738034|739983.2|737983.2|740042.1|738042.1|739983.2|737983.2|30
1639554800000|2021-12-15 07:53:20|739981.8|737981.8|740001.8|738001.8|740039.6|738482.7|739480.4|737981.7|32
1639554810000|2021-12-15 07:53:30|740009|738009|739974|737974|740015.9|738015.9|739970.6|737970.6|29
1639554820000|2021-12-15 07:53:40|739963.5|737963.5|739939.2|737939.2|739983.3|738438.5|739416.8|737939.2|25
1639554830000|2021-12-15 07:53:50|739937.9|737937.9|739936|737936|739945.3|738427.7|739414.3|737915.2|24
1639554840000|2021-12-15 07:54:00|739929.1|737929.1|739864.5|737864.5|739931.8|738429.4|739372.9|737833.4|38
1639554850000|2021-12-15 07:54:10|739877.6|737877.6|739829|737829|739887.4|738336.5|739328.1|737829|33
1639554860000|2021-12-15 07:54:20|739831.4|737831.4|739808.1|737808.1|739842.1|738318.5|739297.3|737806.1|37
1639554870000|2021-12-15 07:54:30|739827.7|737827.7|739272.7|738272.7|739873.1|738358.1|739272.7|737765|37
1639554880000|2021-12-15 07:54:40|739266.5|738266.5|739853.1|737853.1|739855.2|738325.9|739266.5|737773.5|29
1639554890000|2021-12-15 07:54:50|739850.5|737850.5|739875.8|737875.8|739891.1|737891.1|739836.2|737836.2|32
1639554900000|2021-12-15 07:55:00|739871.7|737871.7|739860|737860|739883.2|737883.2|739839.7|737839.7|29
1639554910000|2021-12-15 07:55:10|739852.6|737852.6|739862.3|737862.3|739868.2|737868.2|739821.4|737821.4|27
1639554920000|2021-12-15 07:55:20|739839.7|737839.7|739846.5|737846.5|739868.5|738345.8|739319.2|737818.2|36
1639554930000|2021-12-15 07:55:30|739852|737852|740015.9|738015.9|740026|738507.2|739442.1|737848.3|33
1639554940000|2021-12-15 07:55:40|740034.7|738034.7|739564|738564|740087.1|738589.3|739563.9|738034.7|29
1639554950000|2021-12-15 07:55:50|740071.6|738071.6|740047.1|738047.1|740071.6|738552.9|739552.9|738038.8|31
1639554960000|2021-12-15 07:56:00|740044.3|738044.3|739571.2|738571.2|740077.2|738579.4|739544.4|738044.3|28
1639554970000|2021-12-15 07:56:10|739560|738560|739597.1|738597.1|740111|738614.2|739560|738086.9|25
1639554980000|2021-12-15 07:56:20|740101.6|738101.6|740064.4|738064.4|740107|738612.2|739577.9|738059.6|30
1639554990000|2021-12-15 07:56:30|740063.9|738063.9|740050.3|738050.3|740078.6|738078.6|740042.7|738042.7|32
1639555000000|2021-12-15 07:56:40|740050.7|738050.7|740034.2|738034.2|740058.2|738532.1|739512.4|738025.5|31
1639555010000|2021-12-15 07:56:50|740031.3|738031.3|739777.4|737777.4|740039.3|738283.4|739283.4|737724.7|36
1639555020000|2021-12-15 07:57:00|739777.8|737777.8|739743.7|737743.7|739780.7|737780.7|739719.9|737719.9|31
1639555030000|2021-12-15 07:57:10|739742.6|737742.6|739773.6|737773.6|739787.9|737787.9|739742.6|737742.6|32
1639555040000|2021-12-15 07:57:20|739787.5|737787.5|739821.5|737821.5|739845.2|737845.2|739776.3|737776.3|24
1639555050000|2021-12-15 07:57:30|739824.2|737824.2|739359.8|738359.8|739863.6|738367.8|739359.3|737815.6|27
1639555060000|2021-12-15 07:57:40|739354.7|738354.7|739324.5|738324.5|739859.7|738354.7|739283.7|737805.1|33
1639555070000|2021-12-15 07:57:50|739296.1|738296.1|739798.4|737798.4|739829.7|738334.2|739270.8|737798.4|23
1639555080000|2021-12-15 07:58:00|739794.9|737794.9|739730.9|737730.9|739832.7|737832.7|739717.8|737717.8|31
1639555090000|2021-12-15 07:58:10|739750.5|737750.5|739715.6|737715.6|739750.5|737750.5|739700.1|737700.1|35
1639555100000|2021-12-15 07:58:20|739711.5|737711.5|739702.9|737702.9|739728|737728|739695.6|737695.6|35
1639555110000|2021-12-15 07:58:30|739706.1|737706.1|739168.1|738168.1|739706.1|738202.5|739148|737651.9|30
1639555120000|2021-12-15 07:58:40|739130.5|738130.5|739158.5|738158.5|739182.7|738182.7|739126.4|738126.4|29
1639555130000|2021-12-15 07:58:50|739165|738165|739176|738176|739667.2|738184.5|739153|737664.9|32
1639555140000|2021-12-15 07:59:00|739171.1|738171.1|739162|738162|739173.7|738173.7|739154.7|738154.7|30
1639555150000|2021-12-15 07:59:10|739158.1|738158.1|739185.5|738185.5|739214.6|738214.6|739157.7|738157.7|26
1639555160000|2021-12-15 07:59:20|739183.6|738183.6|739203.6|738203.6|739740.9|738211.3|739183.6|737672.8|33
1639555170000|2021-12-15 07:59:30|739202.6|738202.6|739205.1|738205.1|739224.9|738224.9|739194.3|738194.3|26
1639555180000|2021-12-15 07:59:40|739202.8|738202.8|739180.5|738180.5|739685.6|738210.6|739174.6|737674|28
1639555190000|2021-12-15 07:59:50|739677.5|737677.5|739190.3|738190.3|739721.2|738216.6|739189.2|737677.5|32
1639555200000|2021-12-15 08:00:00|739169.5|738169.5|739477.9|737477.9|739583.6|738169.5|738958|737468.5|40
1639555210000|2021-12-15 08:00:10|739466.3|737466.3|739425.3|737425.3|739466.8|737962.4|738845.6|737336.4|39
1639555220000|2021-12-15 08:00:20|738919.3|737919.3|739362.8|737362.8|739376.4|737921.2|738784.7|737313.3|40
1639555230000|2021-12-15 08:00:30|739363.8|737363.8|738929.6|737929.6|739435|737943.9|738856.2|737351.5|37
1639555240000|2021-12-15 08:00:40|738930.2|737930.2|738869.2|737869.2|739409.1|737930.2|738854|737355.5|36
1639555250000|2021-12-15 08:00:50|738866.9|737866.9|739209.3|737209.3|739238|737892.1|738704.5|737206.3|36
1639555260000|2021-12-15 08:01:00|739273.7|737273.7|739235.7|737235.7|739278.8|737781|738678|737187.8|38
1639555270000|2021-12-15 08:01:10|739234.1|737234.1|739287|737287|739287|737287|739207.3|737207.3|37
1639555280000|2021-12-15 08:01:20|739296.4|737296.4|738962.4|737962.4|739355.9|737966.6|738844.1|737295.4|37
1639555290000|2021-12-15 08:01:30|738961.5|737961.5|738937.9|737937.9|739462.8|737962.2|738933.1|737436.6|25
1639555300000|2021-12-15 08:01:40|739441.1|737441.1|739338.3|737338.3|739441.1|737943.2|738931.3|737306.8|26
1639555310000|2021-12-15 08:01:50|739337.3|737337.3|739162|737162|739337.3|737337.3|739124.3|737124.3|36
1639555320000|2021-12-15 08:02:00|739149.2|737149.2|739191.2|737191.2|739191.4|737691.3|738673.8|737134|34
1639555330000|2021-12-15 08:02:10|739184.1|737184.1|739167.2|737167.2|739199.2|737683.6|738682|737164.4|29
1639555340000|2021-12-15 08:02:20|739160.1|737160.1|738657.6|737657.6|739174.6|737657.6|738650.7|737158.1|30
1639555350000|2021-12-15 08:02:30|738655.8|737655.8|738548|737548|738655.8|737655.8|738537.3|737537.3|26
1639555360000|2021-12-15 08:02:40|738549.3|737549.3|738970.2|736970.2|739031.7|737549.3|738518.3|736969.4|33
1639555370000|2021-12-15 08:02:50|738960.7|736960.7|738952.1|736952.1|738982.5|737452.5|738452.5|736952.1|34
1639555380000|2021-12-15 08:03:00|738947.1|736947.1|738914.2|736914.2|738947.1|737428.3|738426.6|736883.5|37
1639555390000|2021-12-15 08:03:10|738917.7|736917.7|738752.2|736752.2|738917.7|737324|738324|736689.5|35
1639555400000|2021-12-15 08:03:20|738745.5|736745.5|738619.8|736619.8|738754.8|736754.8|738612.9|736612.9|39
1639555410000|2021-12-15 08:03:30|738626.6|736626.6|738648.4|736648.4|738658.8|736658.8|738582|736582|40
1639555420000|2021-12-15 08:03:40|738649.1|736649.1|738525.3|736525.3|738652.6|736652.6|738512.2|736512.2|37
1639555430000|2021-12-15 08:03:50|738522|736522|738494.7|736494.7|738534.4|736534.4|738467.7|736467.7|34
1639555440000|2021-12-15 08:04:00|738505.1|736505.1|738616.2|736616.2|738632.9|736632.9|738489.9|736489.9|37
1639555450000|2021-12-15 08:04:10|738609.9|736609.9|738668.7|736668.7|738689.7|736689.7|738598.7|736598.7|36
1639555460000|2021-12-15 08:04:20|738674.7|736674.7|738702.3|736702.3|738712.5|736712.5|738663.8|736663.8|30
1639555470000|2021-12-15 08:04:30|738705|736705|738698.9|736698.9|738705|736705|738683.2|736683.2|30
1639555480000|2021-12-15 08:04:40|738697.9|736697.9|738677.9|736677.9|738718.5|736718.5|738677|736677|28
1639555490000|2021-12-15 08:04:50|738688.2|736688.2|738690.9|736690.9|738726.6|736726.6|738679.9|736679.9|33
1639555500000|2021-12-15 08:05:00|738688|736688|738677.1|736677.1|738745.2|736745.2|738645.8|736645.8|32
1639555510000|2021-12-15 08:05:10|738672.9|736672.9|738465.9|736465.9|738675.3|736675.3|738456.7|736456.7|34
1639555520000|2021-12-15 08:05:20|738473|736473|738571.6|736571.6|738685.8|736685.8|738463.4|736463.4|30
1639555530000|2021-12-15 08:05:30|738570.7|736570.7|738574.7|736574.7|738575.5|737048.6|738042.8|736551.3|29
1639555540000|2021-12-15 08:05:40|738571.4|736571.4|738664.5|736664.5|738690.3|736690.3|738568.9|736568.9|28
1639555550000|2021-12-15 08:05:50|738676.5|736676.5|738801.8|736801.8|738811.5|737244.7|738244.7|736668.7|34
1639555560000|2021-12-15 08:06:00|738799.8|736799.8|738876|736876|738930.8|736930.8|738799.8|736799.8|34
1639555570000|2021-12-15 08:06:10|738873.8|736873.8|738929.5|736929.5|738988.6|737411.9|738407.8|736863.4|36
1639555580000|2021-12-15 08:06:20|738925.1|736925.1|738914.2|736914.2|738980.2|736980.2|738899|736899|33
1639555590000|2021-12-15 08:06:30|738910.2|736910.2|738797|736797|738915.7|737407.7|738407.7|736786.5|31
1639555600000|2021-12-15 08:06:40|738798|736798|738851.9|736851.9|738881|736881|738794.4|736794.4|29
1639555610000|2021-12-15 08:06:50|738845.5|736845.5|738825.3|736825.3|738846|737313.2|738310.2|736805.1|29
1639555620000|2021-12-15 08:07:00|738825.9|736825.9|738733.8|736733.8|738848.6|736848.6|738709|736709|36
1639555630000|2021-12-15 08:07:10|738732.4|736732.4|738738.4|736738.4|738749.4|736749.4|738723.1|736723.1|27
1639555640000|2021-12-15 08:07:20|738744.8|736744.8|738725.6|736725.6|738755.9|736755.9|738725.6|736725.6|25
1639555650000|2021-12-15 08:07:30|738729.2|736729.2|738733.1|736733.1|738742.4|736742.4|738725|736725|22
1639555660000|2021-12-15 08:07:40|738729.9|736729.9|738921.1|736921.1|738931.7|737383.8|738309.6|736725.1|34
1639555670000|2021-12-15 08:07:50|738916.6|736916.6|738899.8|736899.8|738932.3|736932.3|738897.4|736897.4|36
1639555680000|2021-12-15 08:08:00|738909.7|736909.7|738858|736858|738909.7|736909.7|738846|736846|36
1639555690000|2021-12-15 08:08:10|738865.3|736865.3|738866.6|736866.6|738883.8|736883.8|738847.7|736847.7|29
1639555700000|2021-12-15 08:08:20|738858.6|736858.6|738763.2|736763.2|738868.3|737274.8|738274.8|736763.2|28
1639555710000|2021-12-15 08:08:30|738757.1|736757.1|738725.6|736725.6|738757.1|736757.1|738725.5|736725.5|32
1639555720000|2021-12-15 08:08:40|738725.5|736725.5|738733.5|736733.5|738741.1|736741.1|738725.4|736725.4|21
1639555730000|2021-12-15 08:08:50|738736.6|736736.6|738770|736770|738776.2|737270.1|738269|736736.6|20
1639555740000|2021-12-15 08:09:00|738770.6|736770.6|738885|736885|738890.9|737318.8|738318.8|736767.9|22
1639555750000|2021-12-15 08:09:10|738880.5|736880.5|738837.9|736837.9|738880.5|736880.5|738837.9|736837.9|21
1639555760000|2021-12-15 08:09:20|738838|736838|738793.4|736793.4|738843.8|736843.8|738793.4|736793.4|19
1639555770000|2021-12-15 08:09:30|738793.7|736793.7|738766.5|736766.5|738794.1|737292|738270|736766.5|22
1639555780000|2021-12-15 08:09:40|738768.2|736768.2|738724.2|736724.2|738770|736770|738724.2|736724.2|24
1639555790000|2021-12-15 08:09:50|738719.8|736719.8|738719.7|736719.7|738724.9|736724.9|738711.6|736711.6|24
1639555800000|2021-12-15 08:10:00|738712.7|736712.7|738817.9|736817.9|738825.5|737302.2|738288.6|736712.7|27
1639555810000|2021-12-15 08:10:10|738812.8|736812.8|738720.6|736720.6|738837.4|737248.2|738248.2|736697.6|29
1639555820000|2021-12-15 08:10:20|738722.7|736722.7|738676.3|736676.3|738722.7|736722.7|738649.3|736649.3|32
1639555830000|2021-12-15 08:10:30|738672.9|736672.9|738663.7|736663.7|738685.1|736685.1|738656.4|736656.4|35
1639555840000|2021-12-15 08:10:40|738670.2|736670.2|738722.1|736722.1|738722.1|736722.1|738612.8|736612.8|24
1639555850000|2021-12-15 08:10:50|738721.6|736721.6|738772.2|736772.2|738772.2|736772.2|738711.5|736711.5|28
1639555860000|2021-12-15 08:11:00|738771.4|736771.4|738757.1|736757.1|738771.4|736771.4|738737.2|736737.2|23
1639555870000|2021-12-15 08:11:10|738754.7|736754.7|738756.7|736756.7|738765.4|736765.4|738750.1|736750.1|24
1639555880000|2021-12-15 08:11:20|738759|736759|738206.2|737206.2|738760.5|737215.6|738205.8|736726.6|24
1639555890000|2021-12-15 08:11:30|738215.5|737215.5|738737|736737|738752.4|737215.5|738214|736735.5|26
1639555900000|2021-12-15 08:11:40|738735.9|736735.9|738693.8|736693.8|738738.5|737190.5|738190.5|736690.1|29
1639555910000|2021-12-15 08:11:50|738691.1|736691.1|738662.7|736662.7|738691.1|736691.1|738659.4|736659.4|24
1639555920000|2021-12-15 08:12:00|738653.6|736653.6|738666.2|736666.2|738670|736670|738643.1|736643.1|26
1639555930000|2021-12-15 08:12:10|738665.2|736665.2|738629.8|736629.8|738682.8|737138.7|738138.7|736629.8|26
1639555940000|2021-12-15 08:12:20|738630.3|736630.3|738583.8|736583.8|738633|737115|738094.9|736583.8|22
1639555950000|2021-12-15 08:12:30|738580.6|736580.6|738604.7|736604.7|738637.4|736637.4|738573.5|736573.5|29
1639555960000|2021-12-15 08:12:40|738609.6|736609.6|738641.6|736641.6|738664.7|736664.7|738605.5|736605.5|30
1639555970000|2021-12-15 08:12:50|738127.7|737127.7|738596.2|736596.2|738636.9|737134.9|738086.7|736596.1|30
1639555980000|2021-12-15 08:13:00|738603.9|736603.9|738602.8|736602.8|738623.9|736623.9|738590|736590|35
1639555990000|2021-12-15 08:13:10|738603.5|736603.5|738113|737113|738624.8|737124|738101.4|736603.5|32
1639556000000|2021-12-15 08:13:20|738117.3|737117.3|738634|736634|738657.2|737151.9|738117.3|736626.3|32
1639556010000|2021-12-15 08:13:30|738630.9|736630.9|738764.9|736764.9|738767.8|737212.3|738131.6|736630.9|29
1639556020000|2021-12-15 08:13:40|738765|736765|738785.3|736785.3|738785.3|736785.3|738764.9|736764.9|30
1639556030000|2021-12-15 08:13:50|738792.1|736792.1|739182.1|737182.1|739215.3|737313.4|738308|736785|28
1639556040000|2021-12-15 08:14:00|739141.3|737141.3|739244.8|737244.8|739253.9|737253.9|739138.5|737138.5|40
1639556050000|2021-12-15 08:14:10|739239.2|737239.2|739160.8|737160.8|739239.2|737239.2|739160.8|737160.8|33
1639556060000|2021-12-15 08:14:20|739164.5|737164.5|739150.9|737150.9|739187.1|737187.1|739145.6|737145.6|34
1639556070000|2021-12-15 08:14:30|739149.4|737149.4|739137.1|737137.1|739168.1|737168.1|739130|737130|27
1639556080000|2021-12-15 08:14:40|739141.2|737141.2|739086.2|737086.2|739148|737148|739071.1|737071.1|29
1639556090000|2021-12-15 08:14:50|739070.1|737070.1|738516.4|737516.4|739091.4|737519.2|738491.2|737026.7|26
1639556100000|2021-12-15 08:15:00|739017.8|737017.8|738889|736889|739029.1|737387.9|738387|736869.1|36
1639556110000|2021-12-15 08:15:10|738881.4|736881.4|738452.8|737452.8|738967.3|737480.7|738451.6|736881.4|38
1639556120000|2021-12-15 08:15:20|738926.3|736926.3|738918.6|736918.6|738947|737442|738419.5|736918.2|30
1639556130000|2021-12-15 08:15:30|738923|736923|738974.3|736974.3|738974.3|737439.3|738422.5|736908.2|35
1639556140000|2021-12-15 08:15:40|739004.7|737004.7|739029.8|737029.8|739044.5|737549.1|738522.3|737003|33
1639556150000|2021-12-15 08:15:50|739034.2|737034.2|739036.9|737036.9|739044|737044|739023.9|737023.9|26
1639556160000|2021-12-15 08:16:00|739037.6|737037.6|738974.7|736974.7|739041.7|737523.5|738480.1|736957.3|33
1639556170000|2021-12-15 08:16:10|738976.8|736976.8|738461.1|737461.1|738977.2|737467.9|738461.1|736952.6|25
1639556180000|2021-12-15 08:16:20|738461|737461|738937.8|736937.8|738962.1|737465.5|738461|736922.8|33
1639556190000|2021-12-15 08:16:30|738938.4|736938.4|738705.3|736705.3|738938.4|737385.4|738190.7|736686.8|38
1639556200000|2021-12-15 08:16:40|738692.1|736692.1|738724.8|736724.8|738750.8|737250.1|738240.1|736688.5|33
1639556210000|2021-12-15 08:16:50|738724.3|736724.3|738268.1|737268.1|738726.5|737278.5|738232.9|736717.4|25
1639556220000|2021-12-15 08:17:00|738261.6|737261.6|738739.3|736739.3|738758.3|737265.7|738237.7|736716.8|29
1639556230000|2021-12-15 08:17:10|738739.6|736739.6|738248.7|737248.7|738755.1|737277.7|738248.1|736734.5|31
1639556240000|2021-12-15 08:17:20|738258.8|737258.8|738789.6|736789.6|738819.1|737265.2|738247.4|736746.3|29
1639556250000|2021-12-15 08:17:30|738782.1|736782.1|738785.7|736785.7|738804.8|736804.8|738762.9|736762.9|32
1639556260000|2021-12-15 08:17:40|738785.8|736785.8|738799.9|736799.9|738799.9|736799.9|738768.3|736768.3|26
1639556270000|2021-12-15 08:17:50|738799.4|736799.4|738791.7|736791.7|738820.6|737319.5|738304.7|736763.4|31
1639556280000|2021-12-15 08:18:00|738791.8|736791.8|738221.9|737221.9|738796.9|737271|738215|736750.5|27
1639556290000|2021-12-15 08:18:10|738211.4|737211.4|738682.4|736682.4|738696.9|737211.4|738149.4|736649.5|36
1639556300000|2021-12-15 08:18:20|738683.4|736683.4|738576.1|736576.1|738687.9|736687.9|738566.6|736566.6|26
1639556310000|2021-12-15 08:18:30|738573.8|736573.8|738541.2|736541.2|738583.6|736583.6|738535.2|736535.2|25
1639556320000|2021-12-15 08:18:40|738547.6|736547.6|738565.9|736565.9|738590.2|737075|738075|736540.8|28
1639556330000|2021-12-15 08:18:50|738565.2|736565.2|738568.2|736568.2|738598.5|736598.5|738550.7|736550.7|32
1639556340000|2021-12-15 08:19:00|738564.1|736564.1|738042.6|737042.6|738571.9|737047.3|738027.6|736513.8|25
1639556350000|2021-12-15 08:19:10|738038.6|737038.6|738555|736555|738564|737053.1|738035.1|736529.3|21
1639556360000|2021-12-15 08:19:20|738559.1|736559.1|738535.2|736535.2|738559.1|737048.1|738035.2|736535.2|26
1639556370000|2021-12-15 08:19:30|738491.6|736491.6|737994.3|736994.3|738502.3|736996.1|737988.6|736472.7|30
1639556380000|2021-12-15 08:19:40|737993.1|736993.1|738486.4|736486.4|738494.1|736997.4|737988|736486.2|17
1639556390000|2021-12-15 08:19:50|738482.2|736482.2|738493|736493|738493|736985|737970.5|736472.7|23
1639556400000|2021-12-15 08:20:00|738493.4|736493.4|738470.7|736470.7|738494.1|736494.1|738464.6|736464.6|33
1639556410000|2021-12-15 08:20:10|738470.9|736470.9|738462.4|736462.4|738470.9|736971.5|737961.1|736455.4|22
1639556420000|2021-12-15 08:20:20|738466.1|736466.1|738475.9|736475.9|738495|736965.4|737957.5|736385.9|36
1639556430000|2021-12-15 08:20:30|738476.6|736476.6|738572.9|736572.9|738581.2|737065.2|738065.2|736467.5|27
1639556440000|2021-12-15 08:20:40|738069.8|737069.8|738528.3|736528.3|738577.5|737075.1|738066.9|736505.2|30
1639556450000|2021-12-15 08:20:50|738529.6|736529.6|738567.9|736567.9|738607.8|737091.9|738041|736513.9|33
1639556460000|2021-12-15 08:21:00|738574|736574|738479.6|736479.6|738574|737060.7|738033.7|736471.2|27
1639556470000|2021-12-15 08:21:10|738477.2|736477.2|737981|736981|738504.5|736981|737981|736462.3|29
1639556480000|2021-12-15 08:21:20|738500.9|736500.9|738124.5|736124.5|738526.7|736797.8|737797.8|736076.4|36
1639556490000|2021-12-15 08:21:30|738126.2|736126.2|738196.7|736196.7|738196.7|736196.7|738120.1|736120.1|33
1639556500000|2021-12-15 08:21:40|738190.1|736190.1|738278.2|736278.2|738320.1|736320.1|738171.7|736171.7|33
1639556510000|2021-12-15 08:21:50|738286.4|736286.4|738303.9|736303.9|738369.6|736824.1|737781.2|736263|33
1639556520000|2021-12-15 08:22:00|737784.1|736784.1|738317.4|736317.4|738321.1|736817|737784.1|736200.8|34
1639556530000|2021-12-15 08:22:10|738320.2|736320.2|738174.2|736174.2|738327.8|736826.5|737818.2|736138.3|33
1639556540000|2021-12-15 08:22:20|738178.9|736178.9|738177.2|736177.2|738198.3|736674.7|737668.7|736165.7|27
1639556550000|2021-12-15 08:22:30|738189.2|736189.2|738211.2|736211.2|738240.2|736714.5|737702.7|736177.7|31
1639556560000|2021-12-15 08:22:40|738199.2|736199.2|738179.6|736179.6|738199.2|736697.6|737682.3|736156.2|29
1639556570000|2021-12-15 08:22:50|738179.8|736179.8|738191.2|736191.2|738205.5|736205.5|738143.8|736143.8|31
1639556580000|2021-12-15 08:23:00|738181.3|736181.3|738209.7|736209.7|738211.6|736695.5|737695.5|736174.2|32
1639556590000|2021-12-15 08:23:10|738205.2|736205.2|738067.7|736067.7|738223.5|736223.5|738067.7|736067.7|33
1639556600000|2021-12-15 08:23:20|738075.6|736075.6|738116.3|736116.3|738124.9|736124.9|738074.1|736074.1|27
1639556610000|2021-12-15 08:23:30|738121|736121|737632.2|736632.2|738150|736635.5|737605.4|736095.7|34
1639556620000|2021-12-15 08:23:40|737635.3|736635.3|737781.6|736781.6|738291.3|736781.6|737635.3|736134.5|27
1639556630000|2021-12-15 08:23:50|737780|736780|738341.7|736341.7|738388.6|736820.2|737779.3|736268.3|36
1639556640000|2021-12-15 08:24:00|738337.5|736337.5|738231.5|736231.5|738453.6|736919.7|737733.5|736231.5|35
1639556650000|2021-12-15 08:24:10|738231|736231|738263.8|736263.8|738285.3|736746.8|737734.7|736231|32
1639556660000|2021-12-15 08:24:20|738262|736262|738300.5|736300.5|738328.7|736328.7|738260.8|736260.8|25
1639556670000|2021-12-15 08:24:30|738301.7|736301.7|738299|736299|738314.6|736314.6|738285.4|736285.4|27
1639556680000|2021-12-15 08:24:40|738298.1|736298.1|738259.9|736259.9|738315.5|736315.5|738257|736257|29
1639556690000|2021-12-15 08:24:50|738261.3|736261.3|738259.5|736259.5|738267.3|736267.3|738252.2|736252.2|21
1639556700000|2021-12-15 08:25:00|738262|736262|737757.7|736757.7|738273.8|736760.3|737723.7|736232.5|30
1639556710000|2021-12-15 08:25:10|737756.1|736756.1|738320.3|736320.3|738330.6|736822.2|737756.1|736276.6|29
1639556720000|2021-12-15 08:25:20|738325.8|736325.8|737872.9|736872.9|738374.3|736872.9|737806.4|736308.9|31
1639556730000|2021-12-15 08:25:30|737857.8|736857.8|738412.6|736412.6|738412.6|736870.6|737843.3|736353.6|35
1639556740000|2021-12-15 08:25:40|738414.2|736414.2|738383.3|736383.3|738427|736917.1|737899.2|736383.2|33
1639556750000|2021-12-15 08:25:50|738382.8|736382.8|737785.5|736785.5|738382.8|736871.1|737772.6|736252.3|33
1639556760000|2021-12-15 08:26:00|737771.1|736771.1|738190.7|736190.7|738275.7|736771.1|737689.6|736190.7|29
1639556770000|2021-12-15 08:26:10|738181.8|736181.8|737623.3|736623.3|738181.8|736645.4|737623.3|736067.1|32
1639556780000|2021-12-15 08:26:20|737621.5|736621.5|737771.6|736771.6|738194.1|736782.2|737621.5|736115.8|35
1639556790000|2021-12-15 08:26:30|737778.3|736778.3|737779.2|736779.2|737781.3|736781.3|737766.1|736766.1|29
1639556800000|2021-12-15 08:26:40|737785.1|736785.1|737815.4|736815.4|738328.1|736819.1|737775.9|736295.6|32
1639556810000|2021-12-15 08:26:50|737819.8|736819.8|737796.3|736796.3|738345.7|736830.3|737789.6|736318.7|23
1639556820000|2021-12-15 08:27:00|737802.8|736802.8|738344.8|736344.8|738369.2|736883|737797.8|736344.8|34
1639556830000|2021-12-15 08:27:10|737861.8|736861.8|738379.6|736379.6|738409.8|736888.9|737853.8|736374.4|28
1639556840000|2021-12-15 08:27:20|737896.3|736896.3|737911.3|736911.3|737929.6|736929.6|737891.8|736891.8|23
1639556850000|2021-12-15 08:27:30|737916.4|736916.4|737914.2|736914.2|737920|736920|737910.2|736910.2|14
1639556860000|2021-12-15 08:27:40|737914.9|736914.9|737890.8|736890.8|738416.2|736916.1|737890.8|736416.2|27
1639556870000|2021-12-15 08:27:50|737892.8|736892.8|738425.8|736425.8|738467.3|736958.5|737892.8|736415.1|24
1639556880000|2021-12-15 08:28:00|738416.7|736416.7|737941.3|736941.3|738431.6|736941.3|737870.6|736391.3|28
1639556890000|2021-12-15 08:28:10|738443.9|736443.9|738450.3|736450.3|738457.9|736964|737955.8|736443.9|17
1639556900000|2021-12-15 08:28:20|738453.1|736453.1|738444.2|736444.2|738453.5|736453.5|738438.4|736438.4|19
1639556910000|2021-12-15 08:28:30|738442.8|736442.8|738444.7|736444.7|738482.2|736972.3|737945.9|736442.8|25
1639556920000|2021-12-15 08:28:40|738446.7|736446.7|737938|736938|738448.8|736949.4|737921.5|736438|26
1639556930000|2021-12-15 08:28:50|737930.8|736930.8|738435.6|736435.6|738437.3|736959.2|737921.2|736431.5|21
1639556940000|2021-12-15 08:29:00|738439.4|736439.4|737945.3|736945.3|738458.8|736956.3|737925.8|736431.4|27
1639556950000|2021-12-15 08:29:10|737940.6|736940.6|738434.4|736434.4|738440.7|736945.4|737930.7|736434.1|25
1639556960000|2021-12-15 08:29:20|738430.4|736430.4|738441.5|736441.5|738455.9|736455.9|738428.3|736428.3|26
1639556970000|2021-12-15 08:29:30|738444.4|736444.4|738450.3|736450.3|738460.5|736460.5|738441.6|736441.6|24
1639556980000|2021-12-15 08:29:40|738448.6|736448.6|738400.9|736400.9|738449.7|736449.7|738390.8|736390.8|22
1639556990000|2021-12-15 08:29:50|738404.9|736404.9|738432.1|736432.1|738432.2|736432.2|738397.5|736397.5|30
1639557000000|2021-12-15 08:30:00|738417.7|736417.7|738404.8|736404.8|738417.7|736417.7|738377.9|736377.9|27
1639557010000|2021-12-15 08:30:10|738406.8|736406.8|738381.7|736381.7|738408.2|736408.2|738361.3|736361.3|29
1639557020000|2021-12-15 08:30:20|738366.7|736366.7|737955.4|736955.4|738430|736955.4|737930.1|736365.3|31
1639557030000|2021-12-15 08:30:30|737958.1|736958.1|738424|736424|738424|736970.4|737949.2|736416.7|24
1639557040000|2021-12-15 08:30:40|738434.8|736434.8|738378.5|736378.5|738437.5|736888.8|737886.5|736357.2|25
1639557050000|2021-12-15 08:30:50|738383.4|736383.4|738380.6|736380.6|738390.3|736885.6|737867.2|736374.2|30
1639557060000|2021-12-15 08:31:00|738379.3|736379.3|738363.9|736363.9|738382.7|736382.7|738339.2|736339.2|27
1639557070000|2021-12-15 08:31:10|738369.6|736369.6|738416.9|736416.9|738417.7|736865.2|737865.2|736347.3|26
1639557080000|2021-12-15 08:31:20|738416.5|736416.5|738425.9|736425.9|738438.9|736923.9|737903.2|736401.8|31
1639557090000|2021-12-15 08:31:30|738429.4|736429.4|738373.3|736373.3|738453.1|736453.1|738371.1|736371.1|26
1639557100000|2021-12-15 08:31:40|737876.2|736876.2|738326.9|736326.9|738373.2|736876.2|737873.4|736303.8|28
1639557110000|2021-12-15 08:31:50|738322.9|736322.9|738319|736319|738333|736333|738310.9|736310.9|31
1639557120000|2021-12-15 08:32:00|738319.9|736319.9|738303.5|736303.5|738337.4|736337.4|738303.2|736303.2|29
1639557130000|2021-12-15 08:32:10|738310.1|736310.1|738387.2|736387.2|738387.2|736929.5|737802.4|736285.4|30
1639557140000|2021-12-15 08:32:20|738418.5|736418.5|738432.4|736432.4|738459.1|736959|737916.7|736411.6|31
1639557150000|2021-12-15 08:32:30|738434.1|736434.1|738285.3|736285.3|738434.1|736953.5|737937.5|736270.7|32
1639557160000|2021-12-15 08:32:40|738271.4|736271.4|738271.6|736271.6|738281.8|736281.8|738268.4|736268.4|26
1639557170000|2021-12-15 08:32:50|738272.8|736272.8|738308.9|736308.9|738308.9|736819.1|737779.2|736265.5|24
1639557180000|2021-12-15 08:33:00|738318.9|736318.9|738316.3|736316.3|738335.7|736335.7|738310.2|736310.2|22
1639557190000|2021-12-15 08:33:10|738316.6|736316.6|738333.8|736333.8|738333.8|736333.8|738316.6|736316.6|21
1639557200000|2021-12-15 08:33:20|738331.1|736331.1|738503.9|736503.9|738522.5|737011.6|737914.2|736329.6|32
1639557210000|2021-12-15 08:33:30|738501.3|736501.3|738436.7|736436.7|738532.7|736532.7|738426|736426|33
1639557220000|2021-12-15 08:33:40|738437.1|736437.1|738423.3|736423.3|738450|736450|738419.8|736419.8|26
1639557230000|2021-12-15 08:33:50|738427.2|736427.2|738435.1|736435.1|738457|736457|738422.3|736422.3|25
1639557240000|2021-12-15 08:34:00|738430|736430|738413.5|736413.5|738480.5|736950.1|737939|736413.5|31
1639557250000|2021-12-15 08:34:10|738413.8|736413.8|738450.4|736450.4|738472.4|736472.4|738413.8|736413.8|31
1639557260000|2021-12-15 08:34:20|738447.7|736447.7|738408.9|736408.9|738451.6|736451.6|738401.5|736401.5|24
1639557270000|2021-12-15 08:34:30|738414.2|736414.2|738423.2|736423.2|738425.9|736425.9|738396|736396|28
1639557280000|2021-12-15 08:34:40|738421.8|736421.8|738419.8|736419.8|738428.2|736428.2|738413|736413|19
1639557290000|2021-12-15 08:34:50|738423.8|736423.8|738475|736475|738475|736974.9|737973.4|736420.8|26
1639557300000|2021-12-15 08:35:00|738481.8|736481.8|738444.5|736444.5|738481.8|736481.8|738437.7|736437.7|29
1639557310000|2021-12-15 08:35:10|738443.6|736443.6|738447.5|736447.5|738457.5|736457.5|738443.6|736443.6|26
1639557320000|2021-12-15 08:35:20|738450.1|736450.1|738014.8|737014.8|738519.4|737020|738010.2|736431.4|23
1639557330000|2021-12-15 08:35:30|738451.1|736451.1|738423.4|736423.4|738451.1|736916.2|737916.2|736413.6|28
1639557340000|2021-12-15 08:35:40|738429.1|736429.1|738479.8|736479.8|738496.9|736998.2|737948.4|736420.5|29
1639557350000|2021-12-15 08:35:50|738478.5|736478.5|738523.6|736523.6|738523.6|737027.7|738019.2|736451.9|28
1639557360000|2021-12-15 08:36:00|738521.6|736521.6|738523.1|736523.1|738531.2|737026.2|738024.1|736503.4|25
1639557370000|2021-12-15 08:36:10|738522.7|736522.7|738500.4|736500.4|738522.7|736522.7|738499.5|736499.5|23
1639557380000|2021-12-15 08:36:20|738500.2|736500.2|738564.6|736564.6|738569.1|737053.2|738039.6|736500.2|27
1639557390000|2021-12-15 08:36:30|738564.5|736564.5|738102.5|737102.5|738591.5|737104.5|738070.7|736564.5|27
1639557400000|2021-12-15 08:36:40|738102.9|737102.9|738720.6|736720.6|738720.6|737156.9|738098.3|736715.1|23
1639557410000|2021-12-15 08:36:50|738722.7|736722.7|738706.2|736706.2|738725.6|737216.8|738208|736687.5|29
1639557420000|2021-12-15 08:37:00|738711.4|736711.4|738672.6|736672.6|738711.4|737181.7|738178.2|736662.4|23
1639557430000|2021-12-15 08:37:10|738666|736666|738653.7|736653.7|738692.4|736692.4|738640.9|736640.9|29
1639557440000|2021-12-15 08:37:20|738648.7|736648.7|738627.2|736627.2|738668.7|737133.5|738133.5|736623.7|30
1639557450000|2021-12-15 08:37:30|738627.6|736627.6|738164.9|737164.9|738645.4|737164.9|738139.7|736627.6|21
1639557460000|2021-12-15 08:37:40|738163.6|737163.6|738766.2|736766.2|738770.7|737163.6|738163.6|736715|34
1639557470000|2021-12-15 08:37:50|738766.3|736766.3|738745.7|736745.7|738775.3|736775.3|738745.7|736745.7|18
1639557480000|2021-12-15 08:38:00|738745.1|736745.1|738725.5|736725.5|738757.9|736757.9|738725.5|736725.5|26
1639557490000|2021-12-15 08:38:10|738722.1|736722.1|738234|737234|738732.2|737247.6|738231.6|736720.5|19
1639557500000|2021-12-15 08:38:20|738234.5|737234.5|738778.1|736778.1|738778.4|737234.5|738230.5|736730.5|22
1639557510000|2021-12-15 08:38:30|738773|736773|738770.7|736770.7|738777.9|737285|738271.5|736760.5|18
1639557520000|2021-12-15 08:38:40|738775.2|736775.2|738875.9|736875.9|738875.9|737376.4|738307|736747.1|29
1639557530000|2021-12-15 08:38:50|738381.9|737381.9|738781|736781|738883.7|737381.9|738371.2|736781|29
1639557540000|2021-12-15 08:39:00|738774.5|736774.5|738807.3|736807.3|738809.4|736809.4|738774.5|736774.5|25
1639557550000|2021-12-15 08:39:10|738807.7|736807.7|738789.9|736789.9|738807.8|736807.8|738779.5|736779.5|23
1639557560000|2021-12-15 08:39:20|738791.8|736791.8|738791.3|736791.3|738804.7|736804.7|738789.1|736789.1|19
1639557570000|2021-12-15 08:39:30|738790.6|736790.6|738358.6|737358.6|738814.8|737358.6|738251.5|736790.6|27
1639557580000|2021-12-15 08:39:40|738397.6|737397.6|738883.6|736883.6|738942.3|737397.6|738387|736882.1|34
1639557590000|2021-12-15 08:39:50|738887|736887|738796.7|736796.7|738887|736887|738796.7|736796.7|27
1639557600000|2021-12-15 08:40:00|738797.2|736797.2|738255.5|737255.5|738800.5|737280.7|738254.3|736753.1|24
1639557610000|2021-12-15 08:40:10|738255|737255|738242.2|737242.2|738758.8|737256.9|738233.4|736753.2|25
1639557620000|2021-12-15 08:40:20|738239|737239|738677.7|736677.7|738700.2|737241.6|738181|736677.7|22
1639557630000|2021-12-15 08:40:30|738674.9|736674.9|738125|737125|738677.3|737160.1|738123.3|736655.7|21
1639557640000|2021-12-15 08:40:40|738125.1|737125.1|738120.7|737120.7|738133.9|737133.9|738119.6|737119.6|20
1639557650000|2021-12-15 08:40:50|738121.8|737121.8|738130.4|737130.4|738130.8|737130.8|738121.4|737121.4|17
1639557660000|2021-12-15 08:41:00|738129.8|737129.8|738641.8|736641.8|738650.7|737167.9|738125.3|736641.5|27
1639557670000|2021-12-15 08:41:10|738653.2|736653.2|738640.3|736640.3|738653.2|737139.7|738136.2|736633.8|20
1639557680000|2021-12-15 08:41:20|738643.7|736643.7|738119.6|737119.6|738655.7|737163.8|738119.6|736635|31
1639557690000|2021-12-15 08:41:30|738116|737116|738598.7|736598.7|738605|737116|738110.6|736597.9|21
1639557700000|2021-12-15 08:41:40|738598.2|736598.2|738603.6|736603.6|738612.8|737101.5|738101.5|736597.1|20
1639557710000|2021-12-15 08:41:50|738603.7|736603.7|738604.9|736604.9|738613.9|736613.9|738599.8|736599.8|22
1639557720000|2021-12-15 08:42:00|738602.5|736602.5|738660.3|736660.3|738667.5|737165|738123|736599.5|26
1639557730000|2021-12-15 08:42:10|738664.9|736664.9|738641.7|736641.7|738665.9|737149|738144|736639.1|18
1639557740000|2021-12-15 08:42:20|738642.1|736642.1|738652.5|736652.5|738658.2|736658.2|738640.5|736640.5|19
1639557750000|2021-12-15 08:42:30|738652.4|736652.4|738156.6|737156.6|738652.4|737156.6|738136.5|736649.3|19
1639557760000|2021-12-15 08:42:40|738156.4|737156.4|738127.2|737127.2|738638.2|737156.4|738123.4|736638.2|16
1639557770000|2021-12-15 08:42:50|738133.7|737133.7|738131.6|737131.6|738145|737145|738119.4|737119.4|12
1639557780000|2021-12-15 08:43:00|738131.5|737131.5|738084.5|737084.5|738616.4|737131.5|738084.5|736616.4|20
1639557790000|2021-12-15 08:43:10|738087.5|737087.5|738032.6|737032.6|738087.5|737087.5|738019|737019|23
1639557800000|2021-12-15 08:43:20|738028.4|737028.4|738520|736520|738535.2|737028.4|738028.4|736504.5|27
1639557810000|2021-12-15 08:43:30|738522.4|736522.4|738462.6|736462.6|738522.4|736522.4|738461.8|736461.8|33
1639557820000|2021-12-15 08:43:40|738457.3|736457.3|738470.1|736470.1|738472.2|736472.2|738448.6|736448.6|28
1639557830000|2021-12-15 08:43:50|738464.5|736464.5|738497.8|736497.8|738530.9|736994.1|737994.1|736464.5|33
1639557840000|2021-12-15 08:44:00|738498.4|736498.4|738467.2|736467.2|738498.4|736498.4|738460|736460|25
1639557850000|2021-12-15 08:44:10|738466.2|736466.2|738456.6|736456.6|738477.1|736477.1|738456.6|736456.6|19
1639557860000|2021-12-15 08:44:20|738456.9|736456.9|738445.9|736445.9|738467.2|736950.5|737946.5|736445.9|18
1639557870000|2021-12-15 08:44:30|738447.5|736447.5|738455.6|736455.6|738459.8|736930.3|737918.5|736424.8|21
1639557880000|2021-12-15 08:44:40|738456.3|736456.3|737917.5|736917.5|738456.3|736920.7|737917.2|736420.1|24
1639557890000|2021-12-15 08:44:50|737917|736917|738422.1|736422.1|738427.7|736917|737917|736410.2|26
1639557900000|2021-12-15 08:45:00|738419.2|736419.2|738435.3|736435.3|738443.4|736443.4|738412.2|736412.2|29
1639557910000|2021-12-15 08:45:10|738435.4|736435.4|737950.8|736950.8|738482.2|736962.7|737950.8|736435.4|31
1639557920000|2021-12-15 08:45:20|737948.7|736948.7|738564.1|736564.1|738564.1|736979|737948.7|736425|30
1639557930000|2021-12-15 08:45:30|738547.3|736547.3|738528.3|736528.3|738547.3|737040.7|738027.4|736510.9|31
1639557940000|2021-12-15 08:45:40|738528.4|736528.4|738526.5|736526.5|738529.2|737038.3|738022.2|736520.8|23
1639557950000|2021-12-15 08:45:50|738528.1|736528.1|738495.5|736495.5|738528.1|736528.1|738478.6|736478.6|28
1639557960000|2021-12-15 08:46:00|738492.5|736492.5|738452.8|736452.8|738493.6|736986.6|737957.5|736441.4|32
1639557970000|2021-12-15 08:46:10|738472.7|736472.7|738452.2|736452.2|738512.6|736959.6|737941.9|736436.1|30
1639557980000|2021-12-15 08:46:20|738453.9|736453.9|738486.7|736486.7|738493.9|736997.7|737997.7|736453.7|23
1639557990000|2021-12-15 08:46:30|738483.8|736483.8|738532.2|736532.2|738532.2|737015.2|738015.2|736459.2|27
1639558000000|2021-12-15 08:46:40|738535.1|736535.1|738532.8|736532.8|738551.7|737033.4|738019.4|736520.8|27
1639558010000|2021-12-15 08:46:50|738531.3|736531.3|738029.2|737029.2|738538.4|737038.9|738027.9|736512|24
1639558020000|2021-12-15 08:47:00|738025|737025|737883.5|736883.5|738530.7|737027.7|737877.3|736376.4|25
1639558030000|2021-12-15 08:47:10|737884.2|736884.2|737873.9|736873.9|737884.2|736884.2|737873.6|736873.6|8
1639558040000|2021-12-15 08:47:20|737874.1|736874.1|737876.4|736876.4|737883|736883|737873.3|736873.3|14
1639558050000|2021-12-15 08:47:30|737875.3|736875.3|737867.7|736867.7|737879.9|736879.9|737862.3|736862.3|12
1639558060000|2021-12-15 08:47:40|737869.7|736869.7|737863.8|736863.8|737871.6|736871.6|737859.7|736859.7|27
1639558070000|2021-12-15 08:47:50|737866.8|736866.8|738318.5|736318.5|738323.1|736866.8|737821.2|736318.5|17
1639558080000|2021-12-15 08:48:00|738323.7|736323.7|738292.2|736292.2|738332.8|736823|737796.7|736292|29
1639558090000|2021-12-15 08:48:10|738293|736293|738299.9|736299.9|738304.1|736800.8|737794.1|736292.8|25
1639558100000|2021-12-15 08:48:20|738304.5|736304.5|737788.1|736788.1|738304.5|736792.7|737782.4|736289.1|24
1639558110000|2021-12-15 08:48:30|737789.6|736789.6|738381.3|736381.3|738381.3|736816.6|737788.8|736326.5|31
1639558120000|2021-12-15 08:48:40|738386.6|736386.6|738446.4|736446.4|738475.4|736475.4|738386.6|736386.6|37
1639558130000|2021-12-15 08:48:50|738458.7|736458.7|738430.2|736430.2|738458.7|736458.7|738417.7|736417.7|33
1639558140000|2021-12-15 08:49:00|738420.9|736420.9|738461.2|736461.2|738463.9|736463.9|738420.9|736420.9|39
1639558150000|2021-12-15 08:49:10|738463.1|736463.1|738468|736468|738470.4|736470.4|738416.7|736416.7|36
1639558160000|2021-12-15 08:49:20|738468.8|736468.8|738436.4|736436.4|738503.3|736976.1|737976.1|736436.4|34
1639558170000|2021-12-15 08:49:30|738403.6|736403.6|738458.6|736458.6|738458.6|736928.9|737884.9|736377|34
1639558180000|2021-12-15 08:49:40|738453.4|736453.4|738435.9|736435.9|738472.6|736945|737940.6|736430.9|29
1639558190000|2021-12-15 08:49:50|738435.7|736435.7|738440.3|736440.3|738470.7|736935.4|737935.4|736425|31
1639558200000|2021-12-15 08:50:00|738440|736440|737944.1|736944.1|738479.4|736962.9|737939.5|736439.9|31
1639558210000|2021-12-15 08:50:10|737948.3|736948.3|738456.2|736456.2|738473.5|736967|737941.9|736452.6|24
1639558220000|2021-12-15 08:50:20|737963.6|736963.6|738458.1|736458.1|738468.2|736978.4|737952.5|736453.5|29
1639558230000|2021-12-15 08:50:30|738458.9|736458.9|737974.1|736974.1|738471.6|736976.1|737974.1|736458.9|22
1639558240000|2021-12-15 08:50:40|737990.5|736990.5|738529.4|736529.4|738529.4|736999|737981.9|736524.5|32
1639558250000|2021-12-15 08:50:50|738544|736544|738541.6|736541.6|738550.2|737030.5|738030.3|736525.9|27
1639558260000|2021-12-15 08:51:00|738538.2|736538.2|738027.1|737027.1|738588|737080.2|738027|736526.5|27
1639558270000|2021-12-15 08:51:10|738039.6|737039.6|738615.9|736615.9|738620.3|737109.1|738039.6|736542.7|24
1639558280000|2021-12-15 08:51:20|738615.4|736615.4|738560.7|736560.7|738618.3|737110.6|738103.8|736546.4|22
1639558290000|2021-12-15 08:51:30|738565|736565|738561.5|736561.5|738566.1|737072|738044.3|736548.3|25
1639558300000|2021-12-15 08:51:40|738552|736552|738566.4|736566.4|738572.5|736572.5|738542.7|736542.7|25
1639558310000|2021-12-15 08:51:50|738567.3|736567.3|738559.8|736559.8|738573.2|736573.2|738543|736543|18
1639558320000|2021-12-15 08:52:00|738061.5|737061.5|738561.8|736561.8|738563.6|737061.5|738058.5|736557|16
1639558330000|2021-12-15 08:52:10|738561.9|736561.9|738572|736572|738572|736572|738552.5|736552.5|15
1639558340000|2021-12-15 08:52:20|738567.8|736567.8|738534.1|736534.1|738567.8|736567.8|738533.9|736533.9|22
1639558350000|2021-12-15 08:52:30|738537.4|736537.4|738550.4|736550.4|738555.7|737034|738034|736515.1|27
1639558360000|2021-12-15 08:52:40|738552|736552|737939.1|736939.1|738553.3|736945.4|737938.9|736451.9|29
1639558370000|2021-12-15 08:52:50|737940.2|736940.2|738434.7|736434.7|738444.5|736940.2|737917.4|736425.5|27
1639558380000|2021-12-15 08:53:00|738426.4|736426.4|738419.5|736419.5|738430.4|736935.4|737935.4|736419.5|29
1639558390000|2021-12-15 08:53:10|738417|736417|737818.3|736818.3|738422.1|736918.1|737818.3|736407.9|25
1639558400000|2021-12-15 08:53:20|737788.2|736788.2|737761.1|736761.1|737790|736790|737761|736761|33
1639558410000|2021-12-15 08:53:30|737761.5|736761.5|737763.5|736763.5|737769.5|736769.5|737756|736756|26
1639558420000|2021-12-15 08:53:40|738153.7|736153.7|737699.3|736699.3|738166.4|736699.5|737683.1|736129.3|29
1639558430000|2021-12-15 08:53:50|737718.5|736718.5|737659.5|736659.5|737718.5|736718.5|737652.4|736652.4|28
1639558440000|2021-12-15 08:54:00|737661|736661|737580|736580|737663.6|736663.6|737575.6|736575.6|25
1639558450000|2021-12-15 08:54:10|737575.3|736575.3|738053.2|736053.2|738096.2|736588.4|737552.3|736052.7|24
1639558460000|2021-12-15 08:54:20|738053.6|736053.6|738109.5|736109.5|738125.3|736125.3|738038.4|736038.4|30
1639558470000|2021-12-15 08:54:30|738110.1|736110.1|738159.7|736159.7|738159.7|736662.8|737635|736109.2|31
1639558480000|2021-12-15 08:54:40|738158.4|736158.4|738180.4|736180.4|738184.6|736184.6|738158.4|736158.4|23
1639558490000|2021-12-15 08:54:50|738184.8|736184.8|738185.5|736185.5|738185.5|736672|737661.5|736165.6|22
1639558500000|2021-12-15 08:55:00|738185.8|736185.8|738163.2|736163.2|738186|736186|738154.3|736154.3|26
1639558510000|2021-12-15 08:55:10|738161.3|736161.3|738154.9|736154.9|738163.8|736662.8|737657.8|736154.2|23
1639558520000|2021-12-15 08:55:20|738168.4|736168.4|737627|736627|738173.7|736638|737627|736150.5|18
1639558530000|2021-12-15 08:55:30|737638|736638|737634|736634|737644|736644|737632.5|736632.5|14
1639558540000|2021-12-15 08:55:40|737631.6|736631.6|737637.4|736637.4|737647.2|736647.2|737631.6|736631.6|22
1639558550000|2021-12-15 08:55:50|737635.3|736635.3|737629.4|736629.4|737635.7|736635.7|737629.4|736629.4|17
1639558560000|2021-12-15 08:56:00|737585.7|736585.7|737529.4|736529.4|738059.5|736585.7|737529.4|736025.4|20
1639558570000|2021-12-15 08:56:10|737526.2|736526.2|737492.1|736492.1|737531.6|736531.6|737484.8|736484.8|23
1639558580000|2021-12-15 08:56:20|737488.2|736488.2|738075.5|736075.5|738075.5|736557.8|737488.2|736022.3|28
1639558590000|2021-12-15 08:56:30|738085.9|736085.9|737606.3|736606.3|738104.3|736606.3|737598|736083.7|28
1639558600000|2021-12-15 08:56:40|737608.2|736608.2|737806.8|735806.8|738096.9|736608.2|737312.3|735806.8|30
1639558610000|2021-12-15 08:56:50|737811.6|735811.6|737910|735910|737911.9|736378.7|737309|735800.1|32
1639558620000|2021-12-15 08:57:00|737917.8|735917.8|737883.7|735883.7|737917.8|736348.3|737334.8|735838.5|36
1639558630000|2021-12-15 08:57:10|737892.9|735892.9|737832.7|735832.7|737908.6|736390.2|737310.6|735822.4|35
1639558640000|2021-12-15 08:57:20|737834.2|735834.2|737898.7|735898.7|737923.1|736407|737319.6|735825.9|34
1639558650000|2021-12-15 08:57:30|737899.4|735899.4|737931.4|735931.4|737945.8|736429.4|737411.8|735895.1|27
1639558660000|2021-12-15 08:57:40|737430|736430|737440|736440|737953|736444.1|737420.6|735920.3|29
1639558670000|2021-12-15 08:57:50|737436.5|736436.5|737967.3|735967.3|737983|736437.8|737427.3|735944.5|28
1639558680000|2021-12-15 08:58:00|737954.7|735954.7|737983.8|735983.8|738045.6|736520.2|737503.4|735947.1|30
1639558690000|2021-12-15 08:58:10|737964.2|735964.2|737983.4|735983.4|738016.4|736506.8|737474.7|735963.7|31
1639558700000|2021-12-15 08:58:20|737984.4|735984.4|737482.3|736482.3|738016.6|736483|737480.8|735976.1|35
1639558710000|2021-12-15 08:58:30|737480|736480|737500|736500|738005|736508.1|737480|735981.2|25
1639558720000|2021-12-15 08:58:40|737505|736505|737995|735995|737995|736505|737490|735976.4|23
1639558730000|2021-12-15 08:58:50|737981.5|735981.5|737480|736480|738012.1|736506.5|737477.1|735968.6|28
1639558740000|2021-12-15 08:59:00|737471.3|736471.3|737992.5|735992.5|738000.3|736480|737467.1|735969|24
1639558750000|2021-12-15 08:59:10|738002.8|736002.8|737984.4|735984.4|738002.8|736498.3|737497.8|735983.1|24
1639558760000|2021-12-15 08:59:20|737985|735985|737505|736505|737992.8|736505|737478.7|735983.8|18
1639558770000|2021-12-15 08:59:30|737504.1|736504.1|737499.7|736499.7|737989|736515|737485.6|735981.8|14
1639558780000|2021-12-15 08:59:40|737499.6|736499.6|737530|736530|737537.7|736537.7|737495|736495|15
1639558790000|2021-12-15 08:59:50|737531.2|736531.2|737543.7|736543.7|738030.5|736546.5|737529.6|736014.2|26
1639558800000|2021-12-15 09:00:00|738043.8|736043.8|737562.2|736562.2|738080|736576|737560|736043.8|36
1639558810000|2021-12-15 09:00:10|737591.3|736591.3|737526.7|736526.7|737680.8|736680.8|737522.6|736522.6|34
1639558820000|2021-12-15 09:00:20|737526.2|736526.2|737525.7|736525.7|737530.9|736530.9|737522.5|736522.5|20
1639558830000|2021-12-15 09:00:30|737527.5|736527.5|737520.6|736520.6|737528.4|736528.4|737519.2|736519.2|14
1639558840000|2021-12-15 09:00:40|737521.9|736521.9|737523.1|736523.1|737539.3|736539.3|737519.3|736519.3|18
1639558850000|2021-12-15 09:00:50|737531.6|736531.6|737525.6|736525.6|737534.5|736534.5|737525.6|736525.6|9
1639558860000|2021-12-15 09:01:00|737527.4|736527.4|737421.2|736421.2|737979.8|736527.4|737409.9|735925.6|33
1639558870000|2021-12-15 09:01:10|737421.6|736421.6|737872.3|735872.3|737905.6|736421.6|737344.3|735857|33
1639558880000|2021-12-15 09:01:20|737872.8|735872.8|737950.9|735950.9|738023.1|736510.8|737455.3|735872.7|37
1639558890000|2021-12-15 09:01:30|737931.6|735931.6|737936.5|735936.5|737976.4|736444.8|737426|735894.9|40
1639558900000|2021-12-15 09:01:40|737930.3|735930.3|737903.9|735903.9|737932|736420.5|737420.5|735903.9|20
1639558910000|2021-12-15 09:01:50|737400.9|736400.9|737998.5|735998.5|738005.6|736407.1|737386.5|735901.2|27
1639558920000|2021-12-15 09:02:00|738011.1|736011.1|738000|736000|738029.6|736534.1|737508.5|735993.3|33
1639558930000|2021-12-15 09:02:10|737982.6|735982.6|738276.1|736276.1|738300.6|736482.9|737482.6|735976.1|36
1639558940000|2021-12-15 09:02:20|738280.6|736280.6|738268.5|736268.5|738283|736762.7|737742.3|736254.6|35
1639558950000|2021-12-15 09:02:30|738270.8|736270.8|738307.8|736307.8|738307.8|736764.2|737752|736258.2|24
1639558960000|2021-12-15 09:02:40|738298.2|736298.2|738321.9|736321.9|738322.7|736807.8|737766.2|736271.5|32
1639558970000|2021-12-15 09:02:50|738322.3|736322.3|737751.4|736751.4|738323.5|736769.1|737751.3|736252.1|29
1639558980000|2021-12-15 09:03:00|737757.3|736757.3|738384.7|736384.7|738384.7|736885.8|737757.3|736260.3|33
1639558990000|2021-12-15 09:03:10|738380.8|736380.8|738438|736438|738460.1|736460.1|738380.8|736380.8|34
1639559000000|2021-12-15 09:03:20|738437.2|736437.2|738462.2|736462.2|738482.2|736482.2|738437.2|736437.2|32
1639559010000|2021-12-15 09:03:30|738455.4|736455.4|738451.9|736451.9|738467.2|736467.2|738427.5|736427.5|29
1639559020000|2021-12-15 09:03:40|738456|736456|738451.7|736451.7|738476.8|736961|737954.3|736451.6|31
1639559030000|2021-12-15 09:03:50|738452.7|736452.7|737891|736891|738454.8|736911.8|737891|736449|18
1639559040000|2021-12-15 09:04:00|737896|736896|737902.8|736902.8|737910|736910|737885|736885|14
1639559050000|2021-12-15 09:04:10|737907|736907|737893.4|736893.4|737909.5|736909.5|737875|736875|23
1639559060000|2021-12-15 09:04:20|737905|736905|737900.6|736900.6|737905|736905|737892.3|736892.3|22
1639559070000|2021-12-15 09:04:30|737922.1|736922.1|738398.6|736398.6|738421.1|736922.1|737910.9|736398.6|23
1639559080000|2021-12-15 09:04:40|738400|736400|738385.6|736385.6|738400|736400|738380.2|736380.2|18
1639559090000|2021-12-15 09:04:50|738392.5|736392.5|738385.6|736385.6|738393.8|736393.8|738385.6|736385.6|21
1639559100000|2021-12-15 09:05:00|738386.1|736386.1|738415.6|736415.6|738441.5|736935.7|737929.8|736386.1|28
1639559110000|2021-12-15 09:05:10|738415.5|736415.5|738397.2|736397.2|738416.9|736912.9|737887.8|736396.5|20
1639559120000|2021-12-15 09:05:20|738401.1|736401.1|738444.4|736444.4|738455.5|736455.5|738401.1|736401.1|20
1639559130000|2021-12-15 09:05:30|738445.3|736445.3|738443.6|736443.6|738446.9|736446.9|738441.7|736441.7|13
1639559140000|2021-12-15 09:05:40|738444.4|736444.4|738420.8|736420.8|738444.4|736920|737920|736420.8|25
1639559150000|2021-12-15 09:05:50|738425.3|736425.3|738422.1|736422.1|738429.3|736429.3|738420.3|736420.3|18
1639559160000|2021-12-15 09:06:00|738422.4|736422.4|738416.2|736416.2|738472.4|736472.4|738413.9|736413.9|30
1639559170000|2021-12-15 09:06:10|738418.8|736418.8|738451.8|736451.8|738457.8|736457.8|738406.4|736406.4|29
1639559180000|2021-12-15 09:06:20|738453.6|736453.6|738435.2|736435.2|738463.9|736958.7|737951.2|736432.5|30
1639559190000|2021-12-15 09:06:30|738437.1|736437.1|738460.9|736460.9|738472.5|736472.5|738434.2|736434.2|25
1639559200000|2021-12-15 09:06:40|738459.3|736459.3|738444.8|736444.8|738497.1|736497.1|738441.5|736441.5|27
1639559210000|2021-12-15 09:06:50|738444|736444|738439.9|736439.9|738479.6|736479.6|738433.7|736433.7|29
1639559220000|2021-12-15 09:07:00|738438.2|736438.2|738441.8|736441.8|738447.4|736447.4|738425.3|736425.3|29
1639559230000|2021-12-15 09:07:10|738439.6|736439.6|737868.8|736868.8|738439.6|736890.1|737867.4|736369.3|26
1639559240000|2021-12-15 09:07:20|737866.7|736866.7|737871.8|736871.8|737875.8|736875.8|737866.7|736866.7|20
1639559250000|2021-12-15 09:07:30|737871.7|736871.7|737871.3|736871.3|737873.3|736873.3|737868.6|736868.6|14
1639559260000|2021-12-15 09:07:40|738374.6|736374.6|737867.8|736867.8|738374.6|736869.5|737860.6|736366|25
1639559270000|2021-12-15 09:07:50|737867.4|736867.4|738366.5|736366.5|738368.7|736867.4|737867.4|736362.4|20
1639559280000|2021-12-15 09:08:00|738367.6|736367.6|737881.3|736881.3|738369.8|736881.3|737863.4|736364.3|20
1639559290000|2021-12-15 09:08:10|737876.3|736876.3|737880.9|736880.9|737881.1|736881.1|737872.5|736872.5|21
1639559300000|2021-12-15 09:08:20|737880.6|736880.6|737879.6|736879.6|737884.7|736884.7|737869.7|736869.7|20
1639559310000|2021-12-15 09:08:30|737880.3|736880.3|737885.6|736885.6|737888.6|736888.6|737880.3|736880.3|17
1639559320000|2021-12-15 09:08:40|737884.8|736884.8|737908|736908|738433.4|736911.4|737883.1|736411.6|23
1639559330000|2021-12-15 09:08:50|737905.8|736905.8|737892|736892|738418.9|736909.2|737886.3|736415.9|25
1639559340000|2021-12-15 09:09:00|737892.2|736892.2|738405.7|736405.7|738408.5|736910.8|737891.2|736405|20
1639559350000|2021-12-15 09:09:10|738406.4|736406.4|737919|736919|738417.6|736919|737911.9|736406.4|18
1639559360000|2021-12-15 09:09:20|737916.8|736916.8|738434.5|736434.5|738435.5|736931.7|737909.8|736410.8|26
1639559370000|2021-12-15 09:09:30|738429.1|736429.1|738436.3|736436.3|738452.7|736452.7|738421.3|736421.3|30
1639559380000|2021-12-15 09:09:40|738435.2|736435.2|738426.3|736426.3|738448.3|736938.4|737938.4|736426.3|29
1639559390000|2021-12-15 09:09:50|738425.7|736425.7|738381.7|736381.7|738425.7|736425.7|738377.2|736377.2|27
1639559400000|2021-12-15 09:10:00|738380.1|736380.1|738363.1|736363.1|738380.4|736380.4|738362.1|736362.1|23
1639559410000|2021-12-15 09:10:10|738362.5|736362.5|738334.4|736334.4|738362.5|736362.5|738298.4|736298.4|32
1639559420000|2021-12-15 09:10:20|738332.6|736332.6|738336.6|736336.6|738359.5|736853.5|737850.4|736324|29
1639559430000|2021-12-15 09:10:30|738336.2|736336.2|738338.7|736338.7|738348.8|736850.7|737837.5|736328.7|25
1639559440000|2021-12-15 09:10:40|738343.8|736343.8|737819.2|736819.2|738343.8|736831.5|737812.1|736322.2|22
1639559450000|2021-12-15 09:10:50|737819.9|736819.9|737886.8|736886.8|738399.3|736892.3|737819.9|736318.9|24
1639559460000|2021-12-15 09:11:00|737882|736882|737956.3|736956.3|738456.2|736956.3|737881.2|736381.1|29
1639559470000|2021-12-15 09:11:10|738466.8|736466.8|738442.9|736442.9|738466.8|736971.4|737920.1|736433.8|26
1639559480000|2021-12-15 09:11:20|738432.5|736432.5|738425.3|736425.3|738436.9|736436.9|738418.2|736418.2|30
1639559490000|2021-12-15 09:11:30|738424.8|736424.8|738449.2|736449.2|738459|736949.5|737940.8|736424.8|28
1639559500000|2021-12-15 09:11:40|738441.3|736441.3|738392.7|736392.7|738441.3|736944.6|737930.8|736392.7|23
1639559510000|2021-12-15 09:11:50|738389.9|736389.9|738393.5|736393.5|738394.5|736394.5|738387.9|736387.9|10
1639559520000|2021-12-15 09:12:00|738392.7|736392.7|738428.4|736428.4|738439.5|736891.3|737868.7|736375.7|26
1639559530000|2021-12-15 09:12:10|738424.3|736424.3|738387.6|736387.6|738425.5|736888.9|737888.9|736387.6|24
1639559540000|2021-12-15 09:12:20|738385.4|736385.4|738407.5|736407.5|738422.2|736917.2|737914.9|736383.2|23
1639559550000|2021-12-15 09:12:30|738408.2|736408.2|738400.7|736400.7|738419.7|736419.7|738394.4|736394.4|19
1639559560000|2021-12-15 09:12:40|738399|736399|738401.3|736401.3|738444|736444|738398.9|736398.9|22
1639559570000|2021-12-15 09:12:50|738402|736402|738401.6|736401.6|738427.5|736427.5|738399.8|736399.8|24
1639559580000|2021-12-15 09:13:00|738400.1|736400.1|737894.5|736894.5|738408.6|736898.4|737887.9|736391.1|29
1639559590000|2021-12-15 09:13:10|737894.3|736894.3|737890|736890|737895.8|736895.8|737890|736890|19
1639559600000|2021-12-15 09:13:20|737903|736903|738386.5|736386.5|738394.4|736903|737883.4|736377.6|19
1639559610000|2021-12-15 09:13:30|738389.4|736389.4|738387.6|736387.6|738391.7|736391.7|738383.9|736383.9|15
1639559620000|2021-12-15 09:13:40|738391.1|736391.1|738375.9|736375.9|738391.1|736391.1|738375.9|736375.9|15
1639559630000|2021-12-15 09:13:50|738381.7|736381.7|738399.9|736399.9|738400.9|736905.1|737902.2|736380.6|20
1639559640000|2021-12-15 09:14:00|738400.1|736400.1|738365.1|736365.1|738402.8|736898.4|737863.8|736365.1|25
1639559650000|2021-12-15 09:14:10|737861|736861|738366.9|736366.9|738367|736869.2|737856.4|736365.3|12
1639559660000|2021-12-15 09:14:20|738366.4|736366.4|737848.2|736848.2|738366.4|736861.5|737848.2|736366.4|20
1639559670000|2021-12-15 09:14:30|737849.3|736849.3|737853.6|736853.6|737856.6|736856.6|737847.5|736847.5|21
1639559680000|2021-12-15 09:14:40|737853.7|736853.7|737853.6|736853.6|737855.9|736855.9|737852.5|736852.5|15
1639559690000|2021-12-15 09:14:50|737854.3|736854.3|737822.6|736822.6|737855.8|736855.8|737822.6|736822.6|26
1639559700000|2021-12-15 09:15:00|737824.1|736824.1|737788.6|736788.6|738311.3|736824.1|737785.7|736305.9|20
1639559710000|2021-12-15 09:15:10|737793|736793|737774.7|736774.7|738288.4|736794.2|737774.2|736280.1|24
1639559720000|2021-12-15 09:15:20|737773.2|736773.2|738207.9|736207.9|738265.5|736773.5|737713.4|736207.9|24
1639559730000|2021-12-15 09:15:30|738208.9|736208.9|737665|736665|738208.9|736678.4|737665|736171.6|23
1639559740000|2021-12-15 09:15:40|737656|736656|737625.3|736625.3|738122.4|736673|737599|736111|25
1639559750000|2021-12-15 09:15:50|737623.2|736623.2|737628.6|736628.6|737628.6|736628.6|737615.7|736615.7|22
1639559760000|2021-12-15 09:16:00|737624.6|736624.6|737622.3|736622.3|737627.9|736627.9|737616.1|736616.1|21
1639559770000|2021-12-15 09:16:10|737626.4|736626.4|737621.4|736621.4|737632.7|736632.7|737620.1|736620.1|15
1639559780000|2021-12-15 09:16:20|737622.3|736622.3|737620.4|736620.4|737626.1|736626.1|737619.8|736619.8|19
1639559790000|2021-12-15 09:16:30|737624.8|736624.8|737630.9|736630.9|738131.3|736643.9|737620.9|736131.3|20
1639559800000|2021-12-15 09:16:40|737625|736625|737627.6|736627.6|737642|736642|737625|736625|19
1639559810000|2021-12-15 09:16:50|737628.2|736628.2|737633|736633|737640.8|736640.8|737621.4|736621.4|14
1639559820000|2021-12-15 09:17:00|737631.5|736631.5|737640.1|736640.1|737640.1|736640.1|737620.7|736620.7|25
1639559830000|2021-12-15 09:17:10|737638.3|736638.3|737635.9|736635.9|737663.8|736663.8|737628.7|736628.7|27
1639559840000|2021-12-15 09:17:20|737635.2|736635.2|737635.7|736635.7|737659.8|736659.8|737623.5|736623.5|23
1639559850000|2021-12-15 09:17:30|737633.3|736633.3|737667.3|736667.3|737680.7|736680.7|737630|736630|25
1639559860000|2021-12-15 09:17:40|737668.8|736668.8|737666.4|736666.4|737671.8|736671.8|737665.2|736665.2|15
1639559870000|2021-12-15 09:17:50|737665.4|736665.4|737668.8|736668.8|737669.4|736669.4|737665.4|736665.4|9
1639559880000|2021-12-15 09:18:00|737667.2|736667.2|737650.9|736650.9|737667.2|736667.2|737647.4|736647.4|21
1639559890000|2021-12-15 09:18:10|737649.3|736649.3|737651.6|736651.6|737657.3|736657.3|737649.3|736649.3|17
1639559900000|2021-12-15 09:18:20|737650.2|736650.2|737445|736445|737651.8|736651.8|737433.8|736433.8|20
1639559910000|2021-12-15 09:18:30|737438.6|736438.6|737474.1|736474.1|737474.1|736474.1|737438|736438|31
1639559920000|2021-12-15 09:18:40|737474.2|736474.2|738019|736019|738027.8|736532.9|737474.2|735963.4|34
1639559930000|2021-12-15 09:18:50|738017.8|736017.8|737465.2|736465.2|738017.8|736465.2|737465.2|735975.9|27
1639559940000|2021-12-15 09:19:00|737463.7|736463.7|737444.5|736444.5|737957.2|736463.7|737442.7|735939.2|29
1639559950000|2021-12-15 09:19:10|737443.6|736443.6|737458.1|736458.1|737470.7|736470.7|737442.5|736442.5|30
1639559960000|2021-12-15 09:19:20|737458.4|736458.4|738016.7|736016.7|738021|736521.4|737450.5|735984.5|31
1639559970000|2021-12-15 09:19:30|737517.8|736517.8|738052.9|736052.9|738056.5|736532.5|737517.8|736026.4|28
1639559980000|2021-12-15 09:19:40|737538.9|736538.9|737537|736537|738040.3|736556.4|737519.5|736024.8|26
1639559990000|2021-12-15 09:19:50|737535.8|736535.8|737532.2|736532.2|737542.7|736542.7|737506.3|736506.3|23
1639560000000|2021-12-15 09:20:00|737535.2|736535.2|737987.1|735987.1|737987.1|736535.2|737498.6|735987.1|30
1639560010000|2021-12-15 09:20:10|737489.4|736489.4|737942.9|735942.9|737942.9|736517.3|737472.7|735942.9|28
1639560020000|2021-12-15 09:20:20|737939|735939|737436.8|736436.8|737940.5|736468.8|737436.8|735924.8|27
1639560030000|2021-12-15 09:20:30|737430.2|736430.2|737551.5|736551.5|737552.5|736552.5|737430.2|736430.2|28
1639560040000|2021-12-15 09:20:40|737550|736550|737551.8|736551.8|737569.9|736569.9|737548.7|736548.7|24
1639560050000|2021-12-15 09:20:50|737555.2|736555.2|738134.4|736134.4|738144.2|736643.1|737553.7|736122|34
1639560060000|2021-12-15 09:21:00|738148.7|736148.7|737649.7|736649.7|738156.3|736655.1|737648|736127.5|28
1639560070000|2021-12-15 09:21:10|737658.2|736658.2|738083.3|736083.3|738134.4|736658.2|737572.6|736083.3|26
1639560080000|2021-12-15 09:21:20|738084.1|736084.1|737620.6|736620.6|738165.1|736669.7|737620.6|736084.1|36
1639560090000|2021-12-15 09:21:30|737613|736613|737616.2|736616.2|738137.8|736653.5|737572.8|736096.9|32
1639560100000|2021-12-15 09:21:40|738126.2|736126.2|737503.4|736503.4|738128.8|736629|737503.4|736072|30
1639560110000|2021-12-15 09:21:50|737500|736500|737465.9|736465.9|737528.9|736528.9|737465.9|736465.9|31
1639560120000|2021-12-15 09:22:00|737971.4|735971.4|737473.4|736473.4|737971.4|736481.5|737460|735971.4|15
1639560130000|2021-12-15 09:22:10|737469|736469|737448.6|736448.6|737473.1|736473.1|737448.6|736448.6|22
1639560140000|2021-12-15 09:22:20|737445.6|736445.6|737419.1|736419.1|737445.6|736445.6|737419.1|736419.1|16
1639560150000|2021-12-15 09:22:30|737419.3|736419.3|737895.2|735895.2|737908.9|736425.6|737411.5|735894|18
1639560160000|2021-12-15 09:22:40|737894|735894|737295.3|736295.3|737896.6|736325.5|737295.3|735879.8|21
1639560170000|2021-12-15 09:22:50|737279.9|736279.9|737281.3|736281.3|737289|736289|737270.5|736270.5|22
1639560180000|2021-12-15 09:23:00|737284.5|736284.5|737288.3|736288.3|737801.1|736298.1|737273.3|735801.1|23
1639560190000|2021-12-15 09:23:10|737296.1|736296.1|737224.5|736224.5|737818.2|736343.3|737222.5|735715.3|36
1639560200000|2021-12-15 09:23:20|737226.3|736226.3|737248.4|736248.4|737259.8|736259.8|737202|736202|25
1639560210000|2021-12-15 09:23:30|737733.8|735733.8|737842|735842|737849.8|736340.5|737219.5|735733.8|34
1639560220000|2021-12-15 09:23:40|737839.4|735839.4|737335.9|736335.9|737856.9|736366.5|737333.7|735821|26
1639560230000|2021-12-15 09:23:50|737334.8|736334.8|737339.5|736339.5|737858.7|736360.5|737334.8|735851.8|19
1639560240000|2021-12-15 09:24:00|737845.9|735845.9|737853.3|735853.3|737859.5|736357.5|737349.3|735845.9|26
1639560250000|2021-12-15 09:24:10|737857.8|735857.8|737880.4|735880.4|737896.3|736407.3|737382.1|735857.8|27
1639560260000|2021-12-15 09:24:20|737880.8|735880.8|737899|735899|737899|735899|737876.4|735876.4|20
1639560270000|2021-12-15 09:24:30|737899.9|735899.9|737433.3|736433.3|737919.5|736433.3|737411.9|735892.5|22
1639560280000|2021-12-15 09:24:40|737940.5|735940.5|737440.7|736440.7|737944.5|736445.8|737427.2|735936.3|26
1639560290000|2021-12-15 09:24:50|737446.3|736446.3|737435.1|736435.1|737960.8|736468|737423.8|735933.3|26
1639560300000|2021-12-15 09:25:00|737415.9|736415.9|737914|735914|737924.8|736427|737397.8|735905.7|27
1639560310000|2021-12-15 09:25:10|737907.7|735907.7|737481.2|736481.2|737936.6|736493|737423.8|735907.7|26
1639560320000|2021-12-15 09:25:20|737485.2|736485.2|738006.3|736006.3|738006.3|736485.2|737475.3|735981.3|25
1639560330000|2021-12-15 09:25:30|737985.1|735985.1|737928.3|735928.3|737985.1|736435.4|737419.6|735928.3|25
1639560340000|2021-12-15 09:25:40|737927.9|735927.9|737953.6|735953.6|737961|735961|737927.9|735927.9|25
1639560350000|2021-12-15 09:25:50|737954|735954|737443.1|736443.1|737954|736443.1|737434.3|735932.4|25
1639560360000|2021-12-15 09:26:00|737431.1|736431.1|737927|735927|737934.6|736435.3|737418.7|735922.6|27
1639560370000|2021-12-15 09:26:10|737926.5|735926.5|737943|735943|737943|735943|737921.6|735921.6|19
1639560380000|2021-12-15 09:26:20|737942.8|735942.8|737969.5|735969.5|737997|735997|737934.6|735934.6|38
1639560390000|2021-12-15 09:26:30|737969.3|735969.3|737432.2|736432.2|737969.3|736432.2|737417.5|735929.1|29
1639560400000|2021-12-15 09:26:40|737432|736432|737440.4|736440.4|737445.5|736445.5|737426.8|736426.8|20
1639560410000|2021-12-15 09:26:50|737462.1|736462.1|737472.1|736472.1|737997.3|736508.5|737451.7|735958.3|31
1639560420000|2021-12-15 09:27:00|737471.6|736471.6|737485.8|736485.8|737964.3|736493.1|737457.1|735960.5|21
1639560430000|2021-12-15 09:27:10|737483.5|736483.5|737495.9|736495.9|738030.4|736515.1|737480|735953.6|27
1639560440000|2021-12-15 09:27:20|737491|736491|737462|736462|737962.4|736491.7|737453.4|735946|25
1639560450000|2021-12-15 09:27:30|737460|736460|737409|736409|737927|736461.5|737405.2|735911.9|34
1639560460000|2021-12-15 09:27:40|737410.9|736410.9|737400.7|736400.7|737915.4|736413.1|737397.6|735904.5|25
1639560470000|2021-12-15 09:27:50|737396.8|736396.8|737904.9|735904.9|737904.9|736403.7|737396.8|735896.5|21
1639560480000|2021-12-15 09:28:00|737905|735905|737405.5|736405.5|737905|736407.3|737336.3|735850.7|25
1639560490000|2021-12-15 09:28:10|737410.4|736410.4|737346.1|736346.1|737854.7|736410.4|737346.1|735845.5|25
1639560500000|2021-12-15 09:28:20|737344.1|736344.1|737341.7|736341.7|737815.2|736344.9|737313.2|735807.4|33
1639560510000|2021-12-15 09:28:30|737340.7|736340.7|737398.6|736398.6|737896.4|736408.5|737337.1|735881.7|32
1639560520000|2021-12-15 09:28:40|737403.1|736403.1|737483.3|736483.3|737487.7|736487.7|737403.1|736403.1|21
1639560530000|2021-12-15 09:28:50|737484.9|736484.9|737953.3|735953.3|737986.2|736484.9|737452.6|735938.3|26
1639560540000|2021-12-15 09:29:00|737953.5|735953.5|737908.5|735908.5|737953.5|736443.6|737443.4|735908.5|26
1639560550000|2021-12-15 09:29:10|737907.7|735907.7|737881.4|735881.4|737924.8|736395.4|737395.4|735877|28
1639560560000|2021-12-15 09:29:20|737877.7|735877.7|737375.5|736375.5|737896.2|736402.9|737374.6|735877.7|26
1639560570000|2021-12-15 09:29:30|737372.2|736372.2|737361.6|736361.6|737375.1|736375.1|737357.5|736357.5|20
1639560580000|2021-12-15 09:29:40|737361.1|736361.1|737448.4|736448.4|737452.9|736452.9|737361.1|736361.1|26
1639560590000|2021-12-15 09:29:50|737452.6|736452.6|737477.7|736477.7|737972.6|736483.4|737431|735966.8|24
1639560600000|2021-12-15 09:30:00|737480.4|736480.4|737527.6|736527.6|737989.3|736534.4|737434.1|735959.7|35
1639560610000|2021-12-15 09:30:10|737528.1|736528.1|737601.8|736601.8|737601.8|736601.8|737527.6|736527.6|26
1639560620000|2021-12-15 09:30:20|737607.2|736607.2|737630.1|736630.1|738142.5|736640.1|737565.1|736135.1|28
1639560630000|2021-12-15 09:30:30|737633.8|736633.8|738187|736187|738194.2|736692.4|737630.1|736111.5|24
1639560640000|2021-12-15 09:30:40|737692|736692|737703.4|736703.4|737711.8|736711.8|737687|736687|22
1639560650000|2021-12-15 09:30:50|737702.3|736702.3|737685|736685|737703.1|736703.1|737677|736677|25
1639560660000|2021-12-15 09:31:00|737683.4|736683.4|738133.3|736133.3|738179.1|736683.4|737604.4|736105|30
1639560670000|2021-12-15 09:31:10|737632.2|736632.2|737631.1|736631.1|737634.9|736634.9|737621.9|736621.9|21
1639560680000|2021-12-15 09:31:20|737630.8|736630.8|737652|736652|738161.2|736660.8|737629|736138.4|25
1639560690000|2021-12-15 09:31:30|737659.3|736659.3|737690|736690|737703.4|736703.4|737652.8|736652.8|20
1639560700000|2021-12-15 09:31:40|738196.4|736196.4|737722.4|736722.4|738201.7|736725.1|737710.5|736192.7|18
1639560710000|2021-12-15 09:31:50|737703.9|736703.9|737741.6|736741.6|737744.7|736744.7|737696.2|736696.2|28
1639560720000|2021-12-15 09:32:00|737738.6|736738.6|737737.5|736737.5|738247.4|736746.8|737722.1|736222.4|24
1639560730000|2021-12-15 09:32:10|737737|736737|737732.7|736732.7|738241.4|736739.7|737726.9|736225.6|14
1639560740000|2021-12-15 09:32:20|738237.8|736237.8|738210.1|736210.1|738244.2|736724.1|737718.6|736210.1|19
1639560750000|2021-12-15 09:32:30|738212.5|736212.5|737725.3|736725.3|738263.5|736767.2|737720.9|736212.5|29
1639560760000|2021-12-15 09:32:40|737723.2|736723.2|737697|736697|737723.2|736723.2|737696.8|736696.8|20
1639560770000|2021-12-15 09:32:50|737691.3|736691.3|738182.1|736182.1|738213|736691.3|737667.5|736169.6|17
1639560780000|2021-12-15 09:33:00|737681.5|736681.5|737648.2|736648.2|738174.7|736681.8|737613.5|736129.1|33
1639560790000|2021-12-15 09:33:10|737643.5|736643.5|738200.2|736200.2|738207.8|736647.5|737634.2|736160|31
1639560800000|2021-12-15 09:33:20|738188.3|736188.3|738291.7|736291.7|738297.5|736775|737703.4|736188.3|28
1639560810000|2021-12-15 09:33:30|738296.8|736296.8|738273.7|736273.7|738314.8|736797|737770.5|736273.7|16
1639560820000|2021-12-15 09:33:40|738277.4|736277.4|738262.6|736262.6|738290.1|736765.5|737759|736259.5|22
1639560830000|2021-12-15 09:33:50|738279.4|736279.4|738288.5|736288.5|738291.5|736771|737771|736251.9|27
1639560840000|2021-12-15 09:34:00|738277.4|736277.4|738309.2|736309.2|738352.5|736352.5|738277.4|736277.4|27
1639560850000|2021-12-15 09:34:10|738313.7|736313.7|738316.6|736316.6|738329.7|736329.7|738290.9|736290.9|27
1639560860000|2021-12-15 09:34:20|738311.6|736311.6|738292.2|736292.2|738326.8|736326.8|738290.3|736290.3|28
1639560870000|2021-12-15 09:34:30|738281.6|736281.6|738262.6|736262.6|738291.1|736291.1|738254.5|736254.5|26
1639560880000|2021-12-15 09:34:40|738262.2|736262.2|738335.6|736335.6|738335.6|736335.6|738262|736262|28
1639560890000|2021-12-15 09:34:50|738325.9|736325.9|738341|736341|738341|736341|738317.4|736317.4|26
1639560900000|2021-12-15 09:35:00|738344|736344|738355.4|736355.4|738371.2|736371.2|738324.6|736324.6|24
1639560910000|2021-12-15 09:35:10|738337.4|736337.4|737874.7|736874.7|738390|736874.7|737842.7|736334.3|21
1639560920000|2021-12-15 09:35:20|737876.8|736876.8|738356|736356|738358.3|736886.3|737858|736356|23
1639560930000|2021-12-15 09:35:30|737846|736846|738357.8|736357.8|738366.6|736848.3|737846|736351.2|23
1639560940000|2021-12-15 09:35:40|738362|736362|737836.1|736836.1|738374.3|736851.9|737816.2|736328.9|21
1639560950000|2021-12-15 09:35:50|737829.2|736829.2|737795.7|736795.7|738359|736829.6|737792.3|736307.8|26
1639560960000|2021-12-15 09:36:00|737800.4|736800.4|738283.2|736283.2|738303.9|736800.4|737800.4|736270.6|18
1639560970000|2021-12-15 09:36:10|738282.8|736282.8|738246.9|736246.9|738288.3|736718.6|737718.6|736229.1|28
1639560980000|2021-12-15 09:36:20|738245.4|736245.4|738298.9|736298.9|738300.3|736776.7|737765|736230.9|27
1639560990000|2021-12-15 09:36:30|738299.4|736299.4|737689.1|736689.1|738321.9|736794.9|737683|736201.8|25
1639561000000|2021-12-15 09:36:40|737687.2|736687.2|738277.3|736277.3|738277.3|736748.7|737687.2|736194.3|25
1639561010000|2021-12-15 09:36:50|738280.1|736280.1|738292.4|736292.4|738297.1|736771|737771|736280.1|26
1639561020000|2021-12-15 09:37:00|738294.7|736294.7|737765.1|736765.1|738302.4|736773.7|737765.1|736282.9|22
1639561030000|2021-12-15 09:37:10|737761.8|736761.8|738262.1|736262.1|738273.2|736779.2|737753.9|736260.6|25
1639561040000|2021-12-15 09:37:20|738270.9|736270.9|738259.4|736259.4|738287.9|736287.9|738253.9|736253.9|22
1639561050000|2021-12-15 09:37:30|738258.5|736258.5|738250.3|736250.3|738281.2|736281.2|738244.7|736244.7|24
1639561060000|2021-12-15 09:37:40|738246.5|736246.5|738246.6|736246.6|738284.8|736767.1|737741.5|736243.7|26
1639561070000|2021-12-15 09:37:50|738248.1|736248.1|738225.4|736225.4|738248.1|736745.3|737724.6|736225|23
1639561080000|2021-12-15 09:38:00|738227.2|736227.2|738249.6|736249.6|738249.6|736717.3|737717.3|736227.2|16
1639561090000|2021-12-15 09:38:10|738253|736253|738286.8|736286.8|738298.1|736786.6|737746.9|736253|23
1639561100000|2021-12-15 09:38:20|738281.4|736281.4|738332|736332|738332|736822.1|737771.1|736277.5|24
1639561110000|2021-12-15 09:38:30|738322.6|736322.6|737834.8|736834.8|738350.5|736848.3|737812.5|736306.8|30
1639561120000|2021-12-15 09:38:40|737836|736836|737833.2|736833.2|738348.1|736836|737823.6|736326.3|20
1639561130000|2021-12-15 09:38:50|738337.6|736337.6|737812.9|736812.9|738337.6|736849.8|737805.2|736331.5|33
1639561140000|2021-12-15 09:39:00|737815.5|736815.5|737839|736839|738336.7|736844.5|737810.8|736336.7|26
1639561150000|2021-12-15 09:39:10|737831.9|736831.9|737814.4|736814.4|738338.4|736843.3|737801|736324.4|29
1639561160000|2021-12-15 09:39:20|737814.2|736814.2|737808.9|736808.9|738330.2|736840.3|737808.9|736330.2|21
1639561170000|2021-12-15 09:39:30|737818.6|736818.6|737800.5|736800.5|737828.5|736828.5|737788|736788|25
1639561180000|2021-12-15 09:39:40|737801.3|736801.3|737811.8|736811.8|737815.6|736815.6|737793.9|736793.9|24
1639561190000|2021-12-15 09:39:50|737810.8|736810.8|738292.4|736292.4|738299|736811.6|737792.2|736289.6|18
1639561200000|2021-12-15 09:40:00|738293.6|736293.6|738385.3|736385.3|738394|736828|737804.5|736289.6|28
1639561210000|2021-12-15 09:40:10|737884.7|736884.7|738353.7|736353.7|738362.9|736888.7|737850.3|736353.4|26
1639561220000|2021-12-15 09:40:20|738357.3|736357.3|738375.8|736375.8|738378.8|736861.5|737838.7|736347.3|30
1639561230000|2021-12-15 09:40:30|738375|736375|738355.5|736355.5|738375|736868.3|737856|736355.5|25
1639561240000|2021-12-15 09:40:40|738373|736373|737773.1|736773.1|738373|736863.9|737771.7|736314.9|29
1639561250000|2021-12-15 09:40:50|738278.8|736278.8|737764.5|736764.5|738278.8|736777.1|737752.9|736278.8|23
1639561260000|2021-12-15 09:41:00|737762.4|736762.4|737764.8|736764.8|737766.2|736766.2|737749.7|736749.7|19
1639561270000|2021-12-15 09:41:10|737740.4|736740.4|737763.9|736763.9|738238|736765|737740.4|736237.3|19
1639561280000|2021-12-15 09:41:20|737764.9|736764.9|737770.8|736770.8|738294|736812|737753.1|736292.7|26
1639561290000|2021-12-15 09:41:30|737770.2|736770.2|737748.8|736748.8|737775|736775|737739.3|736739.3|24
1639561300000|2021-12-15 09:41:40|737749.4|736749.4|737858.5|736858.5|737863.5|736863.5|737747.9|736747.9|24
1639561310000|2021-12-15 09:41:50|737857.7|736857.7|737858.2|736858.2|737861|736861|737850.4|736850.4|13
1639561320000|2021-12-15 09:42:00|738363|736363|737811.6|736811.6|738363|736845|737811.6|736319.7|26
1639561330000|2021-12-15 09:42:10|737775.9|736775.9|738320.7|736320.7|738339|736823.1|737763.2|736274.8|27
1639561340000|2021-12-15 09:42:20|738320.1|736320.1|738283.3|736283.3|738329.2|736808.1|737767.7|736283.3|23
1639561350000|2021-12-15 09:42:30|737786.3|736786.3|737861.4|736861.4|738358.9|736861.6|737776.1|736355.7|17
1639561360000|2021-12-15 09:42:40|737857.3|736857.3|737884.7|736884.7|738363.1|736891.9|737849.5|736363.1|22
1639561370000|2021-12-15 09:42:50|737879.8|736879.8|738404.7|736404.7|738407.9|736918.7|737879.2|736404.7|19
1639561380000|2021-12-15 09:43:00|738403.1|736403.1|738401.1|736401.1|738403.1|736902.9|737888.1|736387.3|18
1639561390000|2021-12-15 09:43:10|738401.8|736401.8|737867.9|736867.9|738401.8|736897.2|737867.9|736361.7|21
1639561400000|2021-12-15 09:43:20|737866.1|736866.1|738392.9|736392.9|738396.2|736900.2|737858.8|736386|25
1639561410000|2021-12-15 09:43:30|738391|736391|738376.5|736376.5|738400.3|736400.3|738373.9|736373.9|27
1639561420000|2021-12-15 09:43:40|738377.6|736377.6|738392.8|736392.8|738403.5|736891.9|737888.9|736377.5|26
1639561430000|2021-12-15 09:43:50|738397.8|736397.8|737920.4|736920.4|738413.2|736931.7|737905.9|736384|20
1639561440000|2021-12-15 09:44:00|738420.4|736420.4|738423.2|736423.2|738424.2|736424.2|738406.5|736406.5|26
1639561450000|2021-12-15 09:44:10|738424|736424|738437.1|736437.1|738483.4|736978.6|737933.6|736424|27
1639561460000|2021-12-15 09:44:20|738433.6|736433.6|738431|736431|738444.5|736444.5|738424.8|736424.8|21
1639561470000|2021-12-15 09:44:30|738423.9|736423.9|738416.9|736416.9|738438.7|736438.7|738416.9|736416.9|26
1639561480000|2021-12-15 09:44:40|738420.4|736420.4|738370.6|736370.6|738431.2|736919.5|737872.3|736370.6|30
1639561490000|2021-12-15 09:44:50|738374|736374|737824.7|736824.7|738407.8|736884.8|737824|736367.9|29
1639561500000|2021-12-15 09:45:00|737823.8|736823.8|737855.4|736855.4|738348.8|736867.3|737820.4|736348.8|22
1639561510000|2021-12-15 09:45:10|737855.9|736855.9|738376.8|736376.8|738399.7|736912.9|737855.9|736370.8|20
1639561520000|2021-12-15 09:45:20|738377.9|736377.9|738356.7|736356.7|738382.2|736851.5|737851.5|736353.4|19
1639561530000|2021-12-15 09:45:30|738373.2|736373.2|738363.6|736363.6|738394.4|736877.9|737864|736363.6|25
1639561540000|2021-12-15 09:45:40|738362.1|736362.1|738341|736341|738366.1|736366.1|738338.2|736338.2|25
1639561550000|2021-12-15 09:45:50|737868.5|736868.5|738398.6|736398.6|738424.1|736911.9|737865.6|736366.4|28
1639561560000|2021-12-15 09:46:00|738404|736404|738376.6|736376.6|738418.6|736886.5|737884.6|736376.6|29
1639561570000|2021-12-15 09:46:10|738376.8|736376.8|738432.6|736432.6|738481.6|736972.4|737933.8|736374.9|28
1639561580000|2021-12-15 09:46:20|738430|736430|738443.1|736443.1|738443.1|736443.1|738428.7|736428.7|18
1639561590000|2021-12-15 09:46:30|738436.8|736436.8|738448.5|736448.5|738453.6|736952.6|737948.5|736436.2|19
1639561600000|2021-12-15 09:46:40|738444.2|736444.2|737897.7|736897.7|738445.2|736943.1|737897.4|736444|13
1639561610000|2021-12-15 09:46:50|738406.3|736406.3|738461.5|736461.5|738461.5|736944.5|737895.5|736396.1|30
1639561620000|2021-12-15 09:47:00|738462.8|736462.8|738431.1|736431.1|738462.8|736929.1|737929.1|736416.2|26
1639561630000|2021-12-15 09:47:10|738425.5|736425.5|737878.2|736878.2|738432.1|736942.5|737878.2|736413.9|27
1639561640000|2021-12-15 09:47:20|737875.9|736875.9|737870.5|736870.5|737880.9|736880.9|737838|736838|29
1639561650000|2021-12-15 09:47:30|737870|736870|737831.4|736831.4|737885.2|736885.2|737827.8|736827.8|22
1639561660000|2021-12-15 09:47:40|737834.6|736834.6|737838.2|736838.2|737838.9|736838.9|737825.8|736825.8|20
1639561670000|2021-12-15 09:47:50|737837.7|736837.7|737830.4|736830.4|737850|736850|737767.4|736767.4|24
1639561680000|2021-12-15 09:48:00|737926|736926|737938.6|736938.6|737939.5|736939.5|737922.3|736922.3|26
1639561690000|2021-12-15 09:48:10|737938.9|736938.9|737962.7|736962.7|737971.4|736971.4|737932.8|736932.8|23
1639561700000|2021-12-15 09:48:20|737963.7|736963.7|737953.1|736953.1|737965.7|736965.7|737938.2|736938.2|26
1639561710000|2021-12-15 09:48:30|737952.8|736952.8|737954.9|736954.9|737958.5|736958.5|737941.9|736941.9|20
1639561720000|2021-12-15 09:48:40|737953.5|736953.5|737960.4|736960.4|737977.5|736977.5|737938.4|736938.4|26
1639561730000|2021-12-15 09:48:50|737959.1|736959.1|737965.2|736965.2|737965.2|736965.2|737948|736948|20
1639561740000|2021-12-15 09:49:00|737964.7|736964.7|737961.8|736961.8|737975.5|736975.5|737961.8|736961.8|29
1639561750000|2021-12-15 09:49:10|737955.4|736955.4|737964|736964|737968.2|736968.2|737938.9|736938.9|29
1639561760000|2021-12-15 09:49:20|737966.8|736966.8|737956|736956|737984.9|736984.9|737952.7|736952.7|27
1639561770000|2021-12-15 09:49:30|737963.1|736963.1|737965|736965|737967.8|736967.8|737958.9|736958.9|16
1639561780000|2021-12-15 09:49:40|737965.8|736965.8|737951.3|736951.3|737969.8|736969.8|737945.9|736945.9|21
1639561790000|2021-12-15 09:49:50|737948.1|736948.1|737953|736953|737964.8|736964.8|737943.9|736943.9|22
1639561800000|2021-12-15 09:50:00|737952.6|736952.6|737961|736961|737963.1|736963.1|737951.4|736951.4|18
1639561810000|2021-12-15 09:50:10|737956.5|736956.5|737977.4|736977.4|737983.6|736983.6|737946.9|736946.9|21
1639561820000|2021-12-15 09:50:20|737975.9|736975.9|737988.5|736988.5|738487.5|737003.7|737974|736487.5|21
1639561830000|2021-12-15 09:50:30|737984|736984|738000|737000|738007.9|737007.9|737984|736984|21
1639561840000|2021-12-15 09:50:40|738006.7|737006.7|738006.1|737006.1|738014.7|737014.7|737996.5|736996.5|17
1639561850000|2021-12-15 09:50:50|738004.6|737004.6|738051.7|737051.7|738051.7|737051.7|738003.9|737003.9|20
1639561860000|2021-12-15 09:51:00|738047.2|737047.2|738058|737058|738067.5|737067.5|738046|737046|25
1639561870000|2021-12-15 09:51:10|738053|737053|738055.1|737055.1|738419.7|737055.1|737891.7|736407.5|25
1639561880000|2021-12-15 09:51:20|738076.6|737076.6|738143.2|737143.2|738145.1|737145.1|738070.2|737070.2|31
1639561890000|2021-12-15 09:51:30|738145.4|737145.4|738204.7|737204.7|738748.6|737241.9|738133|736698.7|31
1639561900000|2021-12-15 09:51:40|738204.1|737204.1|738683.8|736683.8|738705.7|737204.1|738178.2|736674.1|31
1639561910000|2021-12-15 09:51:50|738689.3|736689.3|738149.6|737149.6|738689.3|737156.4|738149.6|736653.1|26
1639561920000|2021-12-15 09:52:00|738149.9|737149.9|738144.4|737144.4|738149.9|737149.9|738139.6|737139.6|14
1639561930000|2021-12-15 09:52:10|738640.1|736640.1|738135|737135|738643.1|737146.5|738125.2|736640.1|23
1639561940000|2021-12-15 09:52:20|738130.5|737130.5|738125.3|737125.3|738134.4|737134.4|738117.7|737117.7|20
1639561950000|2021-12-15 09:52:30|738125.4|737125.4|738124.1|737124.1|738135.6|737135.6|738124.1|737124.1|19
1639561960000|2021-12-15 09:52:40|738124.6|737124.6|738133.6|737133.6|738137.4|737137.4|738122.1|737122.1|17
1639561970000|2021-12-15 09:52:50|738136.1|737136.1|738110.2|737110.2|738136.1|737136.1|738103|737103|19
1639561980000|2021-12-15 09:53:00|738103.5|737103.5|738106.6|737106.6|738117|737117|738103.5|737103.5|17
1639561990000|2021-12-15 09:53:10|738108.6|737108.6|738111.1|737111.1|738121.3|737121.3|738095.9|737095.9|23
1639562000000|2021-12-15 09:53:20|738111.7|737111.7|738116.7|737116.7|738120.7|737120.7|738106.6|737106.6|21
1639562010000|2021-12-15 09:53:30|738116.1|737116.1|738139.1|737139.1|738139.1|737139.1|738097.1|737097.1|21
1639562020000|2021-12-15 09:53:40|738135.8|737135.8|738723.1|736723.1|738723.1|737215.4|738135.8|736706.6|22
1639562030000|2021-12-15 09:53:50|738219|737219|738766|736766|738785|737219|738217.3|736723.4|27
1639562040000|2021-12-15 09:54:00|738777.8|736777.8|738741.8|736741.8|738777.8|737231.1|738231.1|736741.8|28
1639562050000|2021-12-15 09:54:10|738736.9|736736.9|738720.8|736720.8|738739|736739|738720.8|736720.8|28
1639562060000|2021-12-15 09:54:20|738720|736720|738718.1|736718.1|738723.5|736723.5|738709.9|736709.9|20
1639562070000|2021-12-15 09:54:30|738714.8|736714.8|738717.6|736717.6|738721.2|736721.2|738714.8|736714.8|13
1639562080000|2021-12-15 09:54:40|738717.5|736717.5|738242.2|737242.2|738718.3|737249.6|738202.4|736709.8|20
1639562090000|2021-12-15 09:54:50|738242.7|737242.7|738231.7|737231.7|738242.7|737242.7|738221.1|737221.1|21
1639562100000|2021-12-15 09:55:00|738231|737231|738236|737236|738240.6|737240.6|738228.6|737228.6|18
1639562110000|2021-12-15 09:55:10|738235.5|737235.5|738327.3|737327.3|738330.6|737330.6|738232|737232|24
1639562120000|2021-12-15 09:55:20|738326.3|737326.3|738818.9|736818.9|738829.5|737341.7|738326.3|736818.9|32
1639562130000|2021-12-15 09:55:30|738832.7|736832.7|738314.1|737314.1|738832.7|737327|738307|736823|24
1639562140000|2021-12-15 09:55:40|738313|737313|738815|736815|738815|737323.2|738303.4|736807.2|30
1639562150000|2021-12-15 09:55:50|738306.7|737306.7|738815.4|736815.4|738851.7|737342.7|738306.7|736815.4|28
1639562160000|2021-12-15 09:56:00|738320|737320|738358.3|737358.3|738832.8|737373.2|738303.7|736796.5|36
1639562170000|2021-12-15 09:56:10|738360.8|737360.8|738860.3|736860.3|738870.6|737362.6|738360.8|736846|33
1639562180000|2021-12-15 09:56:20|738862.4|736862.4|738852|736852|738864.8|737343.8|738342.5|736844.8|27
1639562190000|2021-12-15 09:56:30|738835|736835|738854.4|736854.4|738863.7|737363.4|738341.1|736835|30
1639562200000|2021-12-15 09:56:40|738865.1|736865.1|738849.4|736849.4|738865.1|736865.1|738840.5|736840.5|25
1639562210000|2021-12-15 09:56:50|738843.7|736843.7|738911.5|736911.5|738920|737415.9|738408|736833.5|34
1639562220000|2021-12-15 09:57:00|738931.8|736931.8|738380.7|737380.7|738956.2|737447.3|738370.9|736896|34
1639562230000|2021-12-15 09:57:10|738392.7|737392.7|738370.4|737370.4|738890.3|737392.7|738356.3|736861.8|28
1639562240000|2021-12-15 09:57:20|738366|737366|738362.6|737362.6|738376.5|737376.5|738354.5|737354.5|16
1639562250000|2021-12-15 09:57:30|738360.3|737360.3|738862.6|736862.6|738876.5|737386.8|738337|736845|23
1639562260000|2021-12-15 09:57:40|738866.5|736866.5|739023.4|737023.4|739045.2|737533.6|738467.2|736853.7|28
1639562270000|2021-12-15 09:57:50|738508.3|737508.3|738998.8|736998.8|739027.3|737533.5|738505.4|736998.8|22
1639562280000|2021-12-15 09:58:00|739002.8|737002.8|738974.5|736974.5|739004|737004|738956.5|736956.5|25
1639562290000|2021-12-15 09:58:10|738984.1|736984.1|739129.6|737129.6|739135.3|737651|738562.5|736970.6|28
1639562300000|2021-12-15 09:58:20|739134|737134|738664|737664|739158.4|737673.4|738644.2|737125|33
1639562310000|2021-12-15 09:58:30|739112.2|737112.2|739144.2|737144.2|739172.6|737665.1|738629|737112.2|37
1639562320000|2021-12-15 09:58:40|739156.5|737156.5|738623.4|737623.4|739156.5|737626.9|738598.5|737106.1|31
1639562330000|2021-12-15 09:58:50|738623.2|737623.2|739119.7|737119.7|739144.6|737634.1|738617.6|737108.8|29
1639562340000|2021-12-15 09:59:00|739118.5|737118.5|739042.1|737042.1|739124.1|737572.3|738560.4|737042.1|29
1639562350000|2021-12-15 09:59:10|739038.7|737038.7|739015.1|737015.1|739050.4|737543.5|738543.5|737011.4|23
1639562360000|2021-12-15 09:59:20|739016|737016|739015.8|737015.8|739045.3|737045.3|739012.1|737012.1|30
1639562370000|2021-12-15 09:59:30|739013.4|737013.4|738990.1|736990.1|739016|737016|738990.1|736990.1|21
1639562380000|2021-12-15 09:59:40|738987.6|736987.6|738964.6|736964.6|738993.2|737461.5|738453.6|736963.4|25
1639562390000|2021-12-15 09:59:50|738965.8|736965.8|739030|737030|739030|737534.9|738534.9|736963.9|27
1639562400000|2021-12-15 10:00:00|739035.6|737035.6|739097.9|737097.9|739097.9|737581.4|738581.4|737035.6|34
1639562410000|2021-12-15 10:00:10|739096.8|737096.8|738620.6|737620.6|739121.3|737649.1|738620.6|737094|29
1639562420000|2021-12-15 10:00:20|738646.5|737646.5|738592.5|737592.5|739109.8|737646.5|738581.3|737086.3|34
1639562430000|2021-12-15 10:00:30|738589.5|737589.5|739137.7|737137.7|739155.6|737665|738582|737092.1|30
1639562440000|2021-12-15 10:00:40|739133|737133|739166.3|737166.3|739166.3|737629|738629|737133|34
1639562450000|2021-12-15 10:00:50|739164.4|737164.4|739152.7|737152.7|739164.9|737656.6|738652.7|737137.4|27
1639562460000|2021-12-15 10:01:00|739152.1|737152.1|739168.6|737168.6|739168.6|737675.2|738656.8|737152|28
1639562470000|2021-12-15 10:01:10|739172.2|737172.2|739236.5|737236.5|739269.2|737695.1|738673.7|737168.6|34
1639562480000|2021-12-15 10:01:20|739236.6|737236.6|739205.5|737205.5|739240.7|737240.7|739205.5|737205.5|31
1639562490000|2021-12-15 10:01:30|739210.1|737210.1|738676.3|737676.3|739210.1|737693.6|738676.3|737185.6|27
1639562500000|2021-12-15 10:01:40|738676.6|737676.6|739174.4|737174.4|739177.9|737681.7|738665.8|737166.7|24
1639562510000|2021-12-15 10:01:50|739168.6|737168.6|738653.1|737653.1|739168.6|737654.7|738649.7|737146.4|23
1639562520000|2021-12-15 10:02:00|739152.2|737152.2|739133.9|737133.9|739152.2|737654.9|738636|737104.9|31
1639562530000|2021-12-15 10:02:10|739127.9|737127.9|739112.6|737112.6|739132.3|737132.3|739111.2|737111.2|27
1639562540000|2021-12-15 10:02:20|739105.6|737105.6|739151|737151|739151.2|737599.1|738585.8|737080|25
1639562550000|2021-12-15 10:02:30|739147.9|737147.9|739174.8|737174.8|739199.7|737199.7|739138.1|737138.1|33
1639562560000|2021-12-15 10:02:40|739171.8|737171.8|739210.3|737210.3|739231|737231|739142.1|737142.1|27
1639562570000|2021-12-15 10:02:50|739204.6|737204.6|739178.6|737178.6|739213.8|737213.8|739178.1|737178.1|26
1639562580000|2021-12-15 10:03:00|739181.2|737181.2|739178.2|737178.2|739193.3|737193.3|739178.2|737178.2|17
1639562590000|2021-12-15 10:03:10|739175.7|737175.7|739152.4|737152.4|739175.7|737175.7|739143.7|737143.7|29
1639562600000|2021-12-15 10:03:20|739156|737156|738618.7|737618.7|739156|737646.2|738618.7|737146.3|24
1639562610000|2021-12-15 10:03:30|738621.1|737621.1|738591.7|737591.7|739122.9|737623.1|738591.7|737093.1|21
1639562620000|2021-12-15 10:03:40|738587.3|737587.3|738589|737589|738590.3|737590.3|738575.5|737575.5|16
1639562630000|2021-12-15 10:03:50|738588|737588|739097.7|737097.7|739109.8|737588.8|738566.3|737082.7|25
1639562640000|2021-12-15 10:04:00|739102.6|737102.6|738574.7|737574.7|739106.6|737577.4|738573.5|737102.1|18
1639562650000|2021-12-15 10:04:10|738574.5|737574.5|738586.3|737586.3|738587.7|737587.7|738574.5|737574.5|17
1639562660000|2021-12-15 10:04:20|738585.5|737585.5|738577.5|737577.5|738585.5|737585.5|738577.5|737577.5|13
1639562670000|2021-12-15 10:04:30|738577.3|737577.3|738582|737582|738582.1|737582.1|738573.2|737573.2|15
1639562680000|2021-12-15 10:04:40|738580.4|737580.4|738586.8|737586.8|738590|737590|738580.4|737580.4|19
1639562690000|2021-12-15 10:04:50|738591.7|737591.7|739093.7|737093.7|739099.5|737591.7|738589.3|737086.2|26
1639562700000|2021-12-15 10:05:00|739091.1|737091.1|738604.6|737604.6|739103.9|737614.5|738604.6|737087.2|22
1639562710000|2021-12-15 10:05:10|738605.5|737605.5|739118|737118|739118|737614.1|738605.5|737112|21
1639562720000|2021-12-15 10:05:20|739116.4|737116.4|739104.5|737104.5|739116.4|737116.4|739103.7|737103.7|18
1639562730000|2021-12-15 10:05:30|739103.4|737103.4|739105.8|737105.8|739124.3|737124.3|739085|737085|26
1639562740000|2021-12-15 10:05:40|739104.1|737104.1|739121.9|737121.9|739138.4|737138.4|739099.2|737099.2|19
1639562750000|2021-12-15 10:05:50|739123.3|737123.3|739108.7|737108.7|739132|737132|739098.1|737098.1|27
1639562760000|2021-12-15 10:06:00|739104.6|737104.6|738553.2|737553.2|739104.6|737564|738553.2|737074.2|27
1639562770000|2021-12-15 10:06:10|738560.6|737560.6|738975.9|736975.9|738990.8|737560.6|738472.9|736974.6|24
1639562780000|2021-12-15 10:06:20|738969.5|736969.5|738975|736975|738997.3|737466.2|738466.2|736969|22
1639562790000|2021-12-15 10:06:30|738975.3|736975.3|738968.7|736968.7|738979.6|736979.6|738968.3|736968.3|14
1639562800000|2021-12-15 10:06:40|738974.4|736974.4|738962.3|736962.3|738978.2|736978.2|738962.3|736962.3|20
1639562810000|2021-12-15 10:06:50|738960.2|736960.2|738454.4|737454.4|738968.9|737455|738454.4|736960.2|17
1639562820000|2021-12-15 10:07:00|738959.7|736959.7|738958.9|736958.9|738971.1|736971.1|738952.2|736952.2|22
1639562830000|2021-12-15 10:07:10|738961.6|736961.6|738955.7|736955.7|738961.6|736961.6|738951.3|736951.3|21
1639562840000|2021-12-15 10:07:20|738953.3|736953.3|738447.8|737447.8|738959.9|737454.2|738442.8|736942.1|25
1639562850000|2021-12-15 10:07:30|738453.7|737453.7|738432.2|737432.2|738460.1|737460.1|738431.2|737431.2|20
1639562860000|2021-12-15 10:07:40|738463.3|737463.3|738474.1|737474.1|738479|737479|738456|737456|22
1639562870000|2021-12-15 10:07:50|738473.4|737473.4|738994.6|736994.6|738997|737483.2|738469.4|736981.8|19
1639562880000|2021-12-15 10:08:00|738992.5|736992.5|739008.2|737008.2|739019.7|737494.2|738494.2|736973.3|23
1639562890000|2021-12-15 10:08:10|739003.8|737003.8|739010.1|737010.1|739017.7|737017.7|738990.6|736990.6|22
1639562900000|2021-12-15 10:08:20|739008.3|737008.3|739013.3|737013.3|739020.8|737020.8|738997.9|736997.9|20
1639562910000|2021-12-15 10:08:30|739019.4|737019.4|738983.7|736983.7|739019.6|737495.8|738485.9|736978.5|20
1639562920000|2021-12-15 10:08:40|738981.6|736981.6|738978.6|736978.6|738984.1|737472.6|738472.4|736970.6|17
1639562930000|2021-12-15 10:08:50|738959.4|736959.4|738949.5|736949.5|738997.4|736997.4|738949.5|736949.5|23
1639562940000|2021-12-15 10:09:00|738955|736955|738464|737464|738973|737475.2|738464|736954.5|20
1639562950000|2021-12-15 10:09:10|738459.5|737459.5|739020.4|737020.4|739024.6|737504.7|738459.5|736985.6|33
1639562960000|2021-12-15 10:09:20|739021.9|737021.9|739017.2|737017.2|739035.9|737035.9|739012.1|737012.1|26
1639562970000|2021-12-15 10:09:30|739016.6|737016.6|739032.5|737032.5|739032.5|737509.3|738479.5|736970.8|29
1639562980000|2021-12-15 10:09:40|738999.3|736999.3|739011.7|737011.7|739035.1|737035.1|738991.3|736991.3|20
1639562990000|2021-12-15 10:09:50|739010.9|737010.9|738992.9|736992.9|739014.9|737014.9|738992.9|736992.9|30
1639563000000|2021-12-15 10:10:00|738996.2|736996.2|739026|737026|739041.6|737041.6|738993.5|736993.5|25
1639563010000|2021-12-15 10:10:10|739014.1|737014.1|739070|737070|739089.5|737553.1|738553.1|737010.3|29
1639563020000|2021-12-15 10:10:20|739066.6|737066.6|739031.9|737031.9|739071.3|737524|738524|737030.5|22
1639563030000|2021-12-15 10:10:30|739031.2|737031.2|739055.5|737055.5|739064.7|737558.9|738543|737031.2|18
1639563040000|2021-12-15 10:10:40|739059.1|737059.1|739027.8|737027.8|739064.3|737562.3|738562.3|737024.5|22
1639563050000|2021-12-15 10:10:50|739037.2|737037.2|739095.2|737095.2|739104.7|737610.3|738569.6|737030.9|34
1639563060000|2021-12-15 10:11:00|739091.5|737091.5|739102.9|737102.9|739104.6|737579.6|738579|737083.3|22
1639563070000|2021-12-15 10:11:10|739101.2|737101.2|738665.6|737665.6|739157.3|737679.7|738665.5|737101.2|19
1639563080000|2021-12-15 10:11:20|738665.5|737665.5|738676.2|737676.2|738682.6|737682.6|738665.5|737665.5|18
1639563090000|2021-12-15 10:11:30|738676.5|737676.5|739166.7|737166.7|739196.8|737697.1|738666|737165.9|25
1639563100000|2021-12-15 10:11:40|739165.9|737165.9|739216.6|737216.6|739231.8|737664.4|738659.8|737130.2|25
1639563110000|2021-12-15 10:11:50|739219|737219|739206.9|737206.9|739245.4|737723.4|738707.2|737205.6|33
1639563120000|2021-12-15 10:12:00|739208.7|737208.7|739250.6|737250.6|739266.3|737717.1|738717.1|737206.6|26
1639563130000|2021-12-15 10:12:10|739260.8|737260.8|739235|737235|739279.1|737775.9|738755.6|737235|19
1639563140000|2021-12-15 10:12:20|739247.4|737247.4|739237.7|737237.7|739247.4|737742.1|738733.7|737236.3|21
1639563150000|2021-12-15 10:12:30|739238.2|737238.2|739187.9|737187.9|739255.4|737756.7|738708.8|737187.9|28
1639563160000|2021-12-15 10:12:40|739189.3|737189.3|738637|737637|739189.9|737693.3|738637|737145.8|23
1639563170000|2021-12-15 10:12:50|738639.5|737639.5|739128.1|737128.1|739135.6|737649|738628.1|737119.6|18
1639563180000|2021-12-15 10:13:00|738619|737619|739105.4|737105.4|739135.2|737636.7|738619|737105.4|29
1639563190000|2021-12-15 10:13:10|739104.7|737104.7|739112|737112|739120.8|737620.3|738613.3|737104.7|21
1639563200000|2021-12-15 10:13:20|739110.8|737110.8|738589.6|737589.6|739116.9|737589.6|738587.1|737093.4|21
1639563210000|2021-12-15 10:13:30|738585.9|737585.9|739041.3|737041.3|739057.7|737585.9|738532.2|737030.6|27
1639563220000|2021-12-15 10:13:40|739041.9|737041.9|739064.1|737064.1|739064.1|737558.3|738540.7|737037.5|24
1639563230000|2021-12-15 10:13:50|738560.5|737560.5|738622.7|737622.7|739137.4|737637|738560.5|737068|23
1639563240000|2021-12-15 10:14:00|738638.2|737638.2|738614.3|737614.3|738638.2|737638.2|738607.9|737607.9|20
1639563250000|2021-12-15 10:14:10|738610.9|737610.9|738583.2|737583.2|738610.9|737610.9|738582.9|737582.9|22
1639563260000|2021-12-15 10:14:20|738589.1|737589.1|738569.9|737569.9|738589.1|737589.1|738568.4|737568.4|16
1639563270000|2021-12-15 10:14:30|738570.9|737570.9|738555.4|737555.4|738597.5|737597.5|738552|737552|22
1639563280000|2021-12-15 10:14:40|738561.3|737561.3|738516.9|737516.9|738561.3|737561.3|738504.7|737504.7|26
1639563290000|2021-12-15 10:14:50|738509.9|737509.9|738493.4|737493.4|739008.7|737533.9|738493.4|736995.2|27
1639563300000|2021-12-15 10:15:00|738488.9|737488.9|738471.7|737471.7|738499.9|737499.9|738464.8|737464.8|19
1639563310000|2021-12-15 10:15:10|738477.4|737477.4|738524.9|737524.9|738955.7|737528.6|738449.6|736955.7|26
1639563320000|2021-12-15 10:15:20|738523.6|737523.6|738490.3|737490.3|738523.6|737523.6|738475.7|737475.7|18
1639563330000|2021-12-15 10:15:30|738484.9|737484.9|738542.5|737542.5|738542.5|737542.5|738465.4|737465.4|28
1639563340000|2021-12-15 10:15:40|738545.2|737545.2|738513.9|737513.9|739016.6|737556.1|738510.4|737016.6|17
1639563350000|2021-12-15 10:15:50|738513.2|737513.2|738545.3|737545.3|739003.2|737545.3|738504.7|737002.1|25
1639563360000|2021-12-15 10:16:00|738536.1|737536.1|738596.6|737596.6|738609.9|737609.9|738536.1|737536.1|32
1639563370000|2021-12-15 10:16:10|738593.4|737593.4|738594.5|737594.5|738609|737609|738589.6|737589.6|18
1639563380000|2021-12-15 10:16:20|738598.7|737598.7|738549.4|737549.4|738603.3|737603.3|738535.6|737535.6|20
1639563390000|2021-12-15 10:16:30|738549.7|737549.7|738535.5|737535.5|738549.7|737549.7|738535.3|737535.3|19
1639563400000|2021-12-15 10:16:40|739024.3|737024.3|738532|737532|739039.5|737537.7|738527.9|737018.3|20
1639563410000|2021-12-15 10:16:50|738529.8|737529.8|738477.7|737477.7|738531.7|737531.7|738476.4|737476.4|17
1639563420000|2021-12-15 10:17:00|738479.3|737479.3|738489.6|737489.6|738496|737496|738472.6|737472.6|20
1639563430000|2021-12-15 10:17:10|738494.1|737494.1|738483|737483|738521.5|737521.5|738475|737475|24
1639563440000|2021-12-15 10:17:20|738483.5|737483.5|738460|737460|738490.7|737490.7|738460|737460|17
1639563450000|2021-12-15 10:17:30|738473.6|737473.6|738441.7|737441.7|738473.6|737473.6|738428|737428|16
1639563460000|2021-12-15 10:17:40|738445|737445|738419.1|737419.1|738468.4|737468.4|738419.1|737419.1|22
1639563470000|2021-12-15 10:17:50|738409.5|737409.5|738443.5|737443.5|738481.8|737481.8|738409.5|737409.5|26
1639563480000|2021-12-15 10:18:00|738448.1|737448.1|738419.1|737419.1|738929.4|737457.7|738407.2|736929.4|21
1639563490000|2021-12-15 10:18:10|738413.8|737413.8|738430.3|737430.3|738475.5|737475.5|738410|737410|27
1639563500000|2021-12-15 10:18:20|738429.9|737429.9|738385|737385|738961.3|737479.4|738379.2|736961.3|25
1639563510000|2021-12-15 10:18:30|738381.8|737381.8|738493.8|737493.8|738495.7|737495.7|738380.1|737380.1|34
1639563520000|2021-12-15 10:18:40|738499|737499|739044|737044|739048.7|737547.6|738476.7|737029.1|31
1639563530000|2021-12-15 10:18:50|738544.9|737544.9|738516.5|737516.5|739049.2|737567.8|738495|737015.7|22
1639563540000|2021-12-15 10:19:00|738523.3|737523.3|738468.7|737468.7|739013.7|737523.3|738468.7|736972.8|25
1639563550000|2021-12-15 10:19:10|738468.2|737468.2|738456|737456|738475.9|737475.9|738449.5|737449.5|19
1639563560000|2021-12-15 10:19:20|738460.3|737460.3|738462.1|737462.1|738467.5|737467.5|738451.8|737451.8|20
1639563570000|2021-12-15 10:19:30|738459.5|737459.5|738972.4|736972.4|738986|737460.5|738441.5|736935.7|23
1639563580000|2021-12-15 10:19:40|738977.4|736977.4|739088.3|737088.3|739100.2|737509.6|738509.6|736963|24
1639563590000|2021-12-15 10:19:50|739090.5|737090.5|739103.9|737103.9|739108|737595.8|738589.1|737063|26
1639563600000|2021-12-15 10:20:00|739107.3|737107.3|739200.6|737200.6|739200.6|737200.6|739099.2|737099.2|19
1639563610000|2021-12-15 10:20:10|739191.6|737191.6|739217.3|737217.3|739240.3|737240.3|739185.1|737185.1|25
1639563620000|2021-12-15 10:20:20|739217.7|737217.7|739221.3|737221.3|739221.3|737221.3|739201.9|737201.9|27
1639563630000|2021-12-15 10:20:30|739224.2|737224.2|739217.3|737217.3|739224.2|737224.2|739213|737213|12
1639563640000|2021-12-15 10:20:40|739217|737217|739208|737208|739221.3|737221.3|739203.7|737203.7|24
1639563650000|2021-12-15 10:20:50|739210.7|737210.7|739202.7|737202.7|739210.7|737210.7|739194.9|737194.9|20
1639563660000|2021-12-15 10:21:00|739198.2|737198.2|739140.3|737140.3|739198.2|737198.2|739136.7|737136.7|27
1639563670000|2021-12-15 10:21:10|739151.9|737151.9|739143|737143|739195|737195|739143|737143|31
1639563680000|2021-12-15 10:21:20|739155.3|737155.3|739122.4|737122.4|739155.3|737155.3|739122.4|737122.4|22
1639563690000|2021-12-15 10:21:30|739130.8|737130.8|739119.5|737119.5|739138.8|737138.8|739109.8|737109.8|23
1639563700000|2021-12-15 10:21:40|739123.4|737123.4|739105.8|737105.8|739123.4|737123.4|739104.1|737104.1|15
1639563710000|2021-12-15 10:21:50|739109.4|737109.4|739111.2|737111.2|739117.4|737117.4|739090.3|737090.3|18
1639563720000|2021-12-15 10:22:00|739110.6|737110.6|739098.2|737098.2|739126.3|737126.3|739097.4|737097.4|24
1639563730000|2021-12-15 10:22:10|739112|737112|738584.5|737584.5|739116.9|737589.7|738577.7|737097.9|24
1639563740000|2021-12-15 10:22:20|738579.1|737579.1|738583.2|737583.2|738584.8|737584.8|738568.1|737568.1|17
1639563750000|2021-12-15 10:22:30|738580.5|737580.5|738582.6|737582.6|738586.5|737586.5|738573.4|737573.4|26
1639563760000|2021-12-15 10:22:40|738582.9|737582.9|739165.8|737165.8|739169|737583.9|738582.9|737152.8|21
1639563770000|2021-12-15 10:22:50|739156.2|737156.2|739157.3|737157.3|739181|737181|739156.2|737156.2|19
1639563780000|2021-12-15 10:23:00|738675.9|737675.9|739208.6|737208.6|739208.6|737689.3|738641.4|737135|23
1639563790000|2021-12-15 10:23:10|738718.5|737718.5|739190.2|737190.2|739199.4|737718.5|738694.8|737172.2|30
1639563800000|2021-12-15 10:23:20|739187.9|737187.9|739194.7|737194.7|739215.8|737715.7|738694.7|737187.6|21
1639563810000|2021-12-15 10:23:30|739195.2|737195.2|739183.7|737183.7|739204|737204|739169|737169|20
1639563820000|2021-12-15 10:23:40|739180.2|737180.2|739170.5|737170.5|739183.3|737669.1|738669.1|737164.1|27
1639563830000|2021-12-15 10:23:50|739167.9|737167.9|739158.7|737158.7|739185.5|737185.5|739157.6|737157.6|24
1639563840000|2021-12-15 10:24:00|739157.4|737157.4|739138.5|737138.5|739172|737172|739137.7|737137.7|32
1639563850000|2021-12-15 10:24:10|739138|737138|739159.7|737159.7|739173.2|737173.2|739138|737138|30
1639563860000|2021-12-15 10:24:20|739198.3|737198.3|739197.5|737197.5|739230.2|737726.5|738722.7|737182.4|30
1639563870000|2021-12-15 10:24:30|739197.9|737197.9|739189.7|737189.7|739213.9|737702.3|738688.3|737177.5|30
1639563880000|2021-12-15 10:24:40|739181.3|737181.3|739157|737157|739197.8|737693.4|738665.6|737157|29
1639563890000|2021-12-15 10:24:50|739158.1|737158.1|739170.2|737170.2|739170.7|737673.8|738669.4|737149.4|28
1639563900000|2021-12-15 10:25:00|739167.2|737167.2|739168.7|737168.7|739181|737181|739160.4|737160.4|23
1639563910000|2021-12-15 10:25:10|739170.3|737170.3|739170.4|737170.4|739178.2|737178.2|739166.7|737166.7|16
1639563920000|2021-12-15 10:25:20|739169.7|737169.7|739141.2|737141.2|739176.1|737176.1|739141.2|737141.2|22
1639563930000|2021-12-15 10:25:30|739133.8|737133.8|739157.4|737157.4|739165.6|737165.6|739133.7|737133.7|27
1639563940000|2021-12-15 10:25:40|739155|737155|739148|737148|739161.1|737161.1|739144.8|737144.8|15
1639563950000|2021-12-15 10:25:50|739141.4|737141.4|738566.9|737566.9|739141.4|737579|738562.1|737141.4|22
1639563960000|2021-12-15 10:26:00|738573.7|737573.7|738528.6|737528.6|738573.7|737573.7|738521.6|737521.6|19
1639563970000|2021-12-15 10:26:10|738539.8|737539.8|738516.2|737516.2|739064.8|737539.8|738516.2|737012.8|20
1639563980000|2021-12-15 10:26:20|738509.1|737509.1|738560|737560|739051.3|737565.2|738503.9|737038.6|26
1639563990000|2021-12-15 10:26:30|738561.1|737561.1|738551.1|737551.1|738566.1|737566.1|738536.9|737536.9|19
1639564000000|2021-12-15 10:26:40|738548.4|737548.4|738527.5|737527.5|738555.5|737555.5|738527.5|737527.5|20
1639564010000|2021-12-15 10:26:50|738527.1|737527.1|738523.2|737523.2|739065|737559.8|738502.5|737058.4|23
1639564020000|2021-12-15 10:27:00|738506.9|737506.9|738479.6|737479.6|738529.2|737529.2|738469.9|737469.9|30
1639564030000|2021-12-15 10:27:10|738478.7|737478.7|738539.8|737539.8|738539.8|737539.8|738474.2|737474.2|20
1639564040000|2021-12-15 10:27:20|738531.6|737531.6|738526.7|737526.7|738531.6|737531.6|738494.1|737494.1|19
1639564050000|2021-12-15 10:27:30|738510.1|737510.1|738517.8|737517.8|738525.9|737525.9|738510|737510|21
1639564060000|2021-12-15 10:27:40|738519.7|737519.7|738522.3|737522.3|738522.3|737522.3|738514.3|737514.3|8
1639564070000|2021-12-15 10:27:50|738520.6|737520.6|738533.4|737533.4|738545.8|737545.8|738507.5|737507.5|27
1639564080000|2021-12-15 10:28:00|738534.1|737534.1|738524.9|737524.9|738565.1|737565.1|738519.7|737519.7|21
1639564090000|2021-12-15 10:28:10|738522.5|737522.5|738537.9|737537.9|738554.5|737554.5|738522.5|737522.5|22
1639564100000|2021-12-15 10:28:20|738541|737541|738571.3|737571.3|738572.9|737572.9|738536.1|737536.1|25
1639564110000|2021-12-15 10:28:30|738566.4|737566.4|738536.2|737536.2|738572.4|737572.4|738534.1|737534.1|18
1639564120000|2021-12-15 10:28:40|738540|737540|738505|737505|738544.6|737544.6|738499.4|737499.4|24
1639564130000|2021-12-15 10:28:50|738538.5|737538.5|738543.8|737543.8|738556.8|737556.8|738517.5|737517.5|30
1639564140000|2021-12-15 10:29:00|738547.2|737547.2|738553.1|737553.1|739067.5|737558|738507.5|737067.5|28
1639564150000|2021-12-15 10:29:10|738549|737549|739219.9|737219.9|739231|737714|738547.8|737071.4|34
1639564160000|2021-12-15 10:29:20|739211|737211|739179.3|737179.3|739230.7|737730.7|738730.7|737173.1|21
1639564170000|2021-12-15 10:29:30|739174.6|737174.6|739163.8|737163.8|739174.6|737174.6|739154.8|737154.8|18
1639564180000|2021-12-15 10:29:40|739166|737166|739164|737164|739192.6|737649|738649|737159.6|22
1639564190000|2021-12-15 10:29:50|739161.7|737161.7|739163.6|737163.6|739163.6|737163.6|739149.8|737149.8|16
1639564200000|2021-12-15 10:30:00|739167.9|737167.9|739155.3|737155.3|739174.6|737174.6|739138.4|737138.4|26
1639564210000|2021-12-15 10:30:10|739159.5|737159.5|739168.5|737168.5|739168.5|737168.5|739152.4|737152.4|24
1639564220000|2021-12-15 10:30:20|739170.2|737170.2|739158.1|737158.1|739170.2|737170.2|739151.8|737151.8|27
1639564230000|2021-12-15 10:30:30|739157.2|737157.2|739140.4|737140.4|739168.8|737168.8|739140.4|737140.4|21
1639564240000|2021-12-15 10:30:40|739129|737129|739168.3|737168.3|739188.9|737188.9|739119.4|737119.4|29
1639564250000|2021-12-15 10:30:50|739169|737169|739157.9|737157.9|739192.1|737192.1|739157.9|737157.9|23
1639564260000|2021-12-15 10:31:00|739160.2|737160.2|739157.5|737157.5|739177.9|737177.9|739125.7|737125.7|24
1639564270000|2021-12-15 10:31:10|739163.4|737163.4|739154.7|737154.7|739182|737182|739147.4|737147.4|31
1639564280000|2021-12-15 10:31:20|739154.1|737154.1|739160.5|737160.5|739202.5|737202.5|739151.4|737151.4|22
1639564290000|2021-12-15 10:31:30|739166.9|737166.9|739163.8|737163.8|739174.4|737174.4|739159.4|737159.4|15
1639564300000|2021-12-15 10:31:40|739164.1|737164.1|739150.7|737150.7|739174.1|737174.1|739147.8|737147.8|19
1639564310000|2021-12-15 10:31:50|739153|737153|739126.5|737126.5|739153|737153|739115.8|737115.8|25
1639564320000|2021-12-15 10:32:00|739125.1|737125.1|739137|737137|739158.5|737158.5|739114.3|737114.3|25
1639564330000|2021-12-15 10:32:10|739136.4|737136.4|739127.7|737127.7|739155.6|737645.6|738645.6|737122.7|28
1639564340000|2021-12-15 10:32:20|739132.3|737132.3|739121.5|737121.5|739139.6|737139.6|739115.8|737115.8|29
1639564350000|2021-12-15 10:32:30|739117.9|737117.9|739126.4|737126.4|739136.5|737136.5|739116|737116|25
1639564360000|2021-12-15 10:32:40|739123|737123|739089.7|737089.7|739135.8|737135.8|739083.5|737083.5|25
1639564370000|2021-12-15 10:32:50|739086.9|737086.9|739039.8|737039.8|739089.4|737543.1|738543.1|737039.6|22
1639564380000|2021-12-15 10:33:00|739039|737039|739050.5|737050.5|739058.3|737058.3|739039|737039|26
1639564390000|2021-12-15 10:33:10|739051.6|737051.6|739068.8|737068.8|739088|737576.7|738576.7|737042.4|27
1639564400000|2021-12-15 10:33:20|739067.1|737067.1|739088.3|737088.3|739091.2|737588.7|738588.7|737062.9|23
1639564410000|2021-12-15 10:33:30|739091.7|737091.7|739092.6|737092.6|739095.7|737556.3|738547.6|737064.4|26
1639564420000|2021-12-15 10:33:40|739094.3|737094.3|739060|737060|739094.3|737094.3|739050.6|737050.6|24
1639564430000|2021-12-15 10:33:50|739060.3|737060.3|738990.8|736990.8|739060.3|737487.8|738487.8|736980.2|28
1639564440000|2021-12-15 10:34:00|738988.9|736988.9|738962.9|736962.9|738991.5|736991.5|738961.3|736961.3|30
1639564450000|2021-12-15 10:34:10|738980.6|736980.6|738968.7|736968.7|738980.6|736980.6|738960.9|736960.9|21
1639564460000|2021-12-15 10:34:20|738978.8|736978.8|738967.6|736967.6|738978.8|736978.8|738963.1|736963.1|19
1639564470000|2021-12-15 10:34:30|738965.4|736965.4|738421.9|737421.9|738979.6|737421.9|738416.4|736911.1|29
1639564480000|2021-12-15 10:34:40|738416.4|737416.4|738914.5|736914.5|738939.6|737416.4|738416.4|736904.7|28
1639564490000|2021-12-15 10:34:50|738912.9|736912.9|738929|736929|738938.8|737440.2|738440.2|736912.9|26
1639564500000|2021-12-15 10:35:00|738928.6|736928.6|738914.2|736914.2|738934|736934|738914.1|736914.1|25
1639564510000|2021-12-15 10:35:10|738911.8|736911.8|738896.6|736896.6|738917.3|736917.3|738886.6|736886.6|32
1639564520000|2021-12-15 10:35:20|738891.4|736891.4|738873.5|736873.5|738891.4|736891.4|738873.2|736873.2|22
1639564530000|2021-12-15 10:35:30|738873.2|736873.2|738846.9|736846.9|738882.6|737333.2|738333.2|736822.9|22
1639564540000|2021-12-15 10:35:40|738845|736845|738830|736830|738849.5|736849.5|738821.6|736821.6|22
1639564550000|2021-12-15 10:35:50|738829.5|736829.5|738881.9|736881.9|738927|737408.2|738354.5|736827.8|33
1639564560000|2021-12-15 10:36:00|738865.2|736865.2|738859.7|736859.7|738865.2|736865.2|738855|736855|27
1639564570000|2021-12-15 10:36:10|738856.7|736856.7|738859.7|736859.7|738860.5|737337|738337|736844.2|29
1639564580000|2021-12-15 10:36:20|738858.1|736858.1|738336.2|737336.2|738859.5|737337.6|738333|736842|23
1639564590000|2021-12-15 10:36:30|738333.6|737333.6|738837.4|736837.4|738857.5|737333.6|738333|736837.4|23
1639564600000|2021-12-15 10:36:40|738840.2|736840.2|738846.2|736846.2|738867.5|736867.5|738840.2|736840.2|19
1639564610000|2021-12-15 10:36:50|738852.5|736852.5|738850.2|736850.2|738856.3|736856.3|738845.4|736845.4|22
1639564620000|2021-12-15 10:37:00|738849.4|736849.4|738846.8|736846.8|738852.8|736852.8|738842.5|736842.5|25
1639564630000|2021-12-15 10:37:10|738850.1|736850.1|738396.7|737396.7|738916.5|737406.8|738378|736843.6|27
1639564640000|2021-12-15 10:37:20|738905|736905|738924.2|736924.2|738931.6|736931.6|738889.6|736889.6|31
1639564650000|2021-12-15 10:37:30|738930.4|736930.4|738952.4|736952.4|738972.4|737411.7|738404.9|736902.2|29
1639564660000|2021-12-15 10:37:40|738955.6|736955.6|738509.4|737509.4|739019|737525.6|738492.6|736955.6|24
1639564670000|2021-12-15 10:37:50|738509.6|737509.6|739000.9|737000.9|739003.5|737509.6|738483.6|736943.5|33
1639564680000|2021-12-15 10:38:00|738999.9|736999.9|739037.9|737037.9|739059.5|737059.5|738991.3|736991.3|26
1639564690000|2021-12-15 10:38:10|739039.4|737039.4|738535.2|737535.2|739041.4|737539.3|738527.6|737010.8|21
1639564700000|2021-12-15 10:38:20|738535.7|737535.7|739034.1|737034.1|739037.6|737535.7|738530.8|737021.2|22
1639564710000|2021-12-15 10:38:30|739051.3|737051.3|739061.4|737061.4|739070.2|737070.2|739047.5|737047.5|25
1639564720000|2021-12-15 10:38:40|739060.4|737060.4|738526.9|737526.9|739070.5|737526.9|738526.9|737031.4|19
1639564730000|2021-12-15 10:38:50|739023.6|737023.6|738985|736985|739023.6|737023.6|738985|736985|23
1639564740000|2021-12-15 10:39:00|738990.7|736990.7|739002.3|737002.3|739003.3|737003.3|738990.2|736990.2|25
1639564750000|2021-12-15 10:39:10|739002.2|737002.2|738974|736974|739002.2|737002.2|738963.6|736963.6|25
1639564760000|2021-12-15 10:39:20|738971.7|736971.7|739037.5|737037.5|739037.5|737037.5|738971.2|736971.2|23
1639564770000|2021-12-15 10:39:30|739058.4|737058.4|739055.1|737055.1|739081.8|737081.8|739050.8|737050.8|24
1639564780000|2021-12-15 10:39:40|739064.2|737064.2|739049|737049|739064.2|737064.2|739040.8|737040.8|23
1639564790000|2021-12-15 10:39:50|739044|737044|739055.7|737055.7|739056.2|737056.2|739044|737044|15
1639564800000|2021-12-15 10:40:00|739058.4|737058.4|739062.4|737062.4|739069.6|737069.6|739038|737038|30
1639564810000|2021-12-15 10:40:10|739064.8|737064.8|739056|737056|739065.6|737065.6|739053.8|737053.8|16
1639564820000|2021-12-15 10:40:20|739056.3|737056.3|739046.7|737046.7|739058.4|737058.4|739034.9|737034.9|22
1639564830000|2021-12-15 10:40:30|739045.7|737045.7|739036.4|737036.4|739046.4|737046.4|739033.5|737033.5|15
1639564840000|2021-12-15 10:40:40|739033.6|737033.6|738959.2|736959.2|739051.9|737420.1|738420.1|736874.6|26
1639564850000|2021-12-15 10:40:50|738955|736955|738449.7|737449.7|738957.8|737468|738445.7|736929.9|23
1639564860000|2021-12-15 10:41:00|738446.1|737446.1|738472|737472|738986.2|737472|738410.9|736903.1|35
1639564870000|2021-12-15 10:41:10|738460|737460|739021.2|737021.2|739034.6|737544.1|738460|737001|31
1639564880000|2021-12-15 10:41:20|739020.8|737020.8|739022.8|737022.8|739032.9|737541.9|738516.5|737009.4|18
1639564890000|2021-12-15 10:41:30|739011|737011|739023.7|737023.7|739025.6|737528.8|738499.8|737004.6|25
1639564900000|2021-12-15 10:41:40|739008.7|737008.7|738506.4|737506.4|739030.5|737528.3|738506.4|737004.6|20
1639564910000|2021-12-15 10:41:50|738506.3|737506.3|738992.4|736992.4|739009.1|737534.4|738506.3|736989.8|28
1639564920000|2021-12-15 10:42:00|738991.5|736991.5|739067.4|737067.4|739070.9|737568.5|738568|736990.5|23
1639564930000|2021-12-15 10:42:10|739066.3|737066.3|739073.2|737073.2|739073.2|737073.2|739055.6|737055.6|16
1639564940000|2021-12-15 10:42:20|739079.6|737079.6|739071.2|737071.2|739086.6|737590.7|738569.9|737070.9|20
1639564950000|2021-12-15 10:42:30|739068.2|737068.2|739108|737108|739128.6|737633|738596.7|737065.3|28
1639564960000|2021-12-15 10:42:40|739105.7|737105.7|739166.5|737166.5|739177.1|737686|738662.8|737097.8|28
1639564970000|2021-12-15 10:42:50|739172.9|737172.9|739183.1|737183.1|739190.4|737190.4|739172.7|737172.7|28
1639564980000|2021-12-15 10:43:00|739185|737185|739134.7|737134.7|739185|737674.9|738674.9|737125|27
1639564990000|2021-12-15 10:43:10|738654.4|737654.4|739121.9|737121.9|739142|737654.4|738631.6|737121.9|14
1639565000000|2021-12-15 10:43:20|739117|737117|739112.3|737112.3|739125.8|737632.6|738620.8|737112.3|19
1639565010000|2021-12-15 10:43:30|739109.5|737109.5|738630.3|737630.3|739144.6|737638|738624.4|737104.1|22
1639565020000|2021-12-15 10:43:40|738643.9|737643.9|739126.8|737126.8|739137.6|737647.5|738628.3|737126.8|21
1639565030000|2021-12-15 10:43:50|739125.5|737125.5|739130.3|737130.3|739134.2|737134.2|739125.2|737125.2|16
1639565040000|2021-12-15 10:44:00|739132.2|737132.2|738629.5|737629.5|739132.2|737641.8|738628.4|737125.5|16
1639565050000|2021-12-15 10:44:10|738635.1|737635.1|738590.5|737590.5|738643.3|737643.3|738586.1|737586.1|23
1639565060000|2021-12-15 10:44:20|738591.3|737591.3|738568.2|737568.2|738593.2|737593.2|738567.6|737567.6|28
1639565070000|2021-12-15 10:44:30|738569.5|737569.5|738566.8|737566.8|738574.3|737574.3|738566.2|737566.2|14
1639565080000|2021-12-15 10:44:40|738566.2|737566.2|739072.7|737072.7|739081.2|737577.5|738560|737058|20
1639565090000|2021-12-15 10:44:50|739072|737072|739065.3|737065.3|739074.1|737074.1|739064.2|737064.2|18
1639565100000|2021-12-15 10:45:00|739072.6|737072.6|738640|737640|739072.8|737658|738570.8|737071|27
1639565110000|2021-12-15 10:45:10|739131.5|737131.5|738651.2|737651.2|739131.5|737657.7|738631.5|737125|20
1639565120000|2021-12-15 10:45:20|738648.9|737648.9|738646.3|737646.3|738658|737658|738639.3|737639.3|17
1639565130000|2021-12-15 10:45:30|738647.8|737647.8|738644.1|737644.1|738649.4|737649.4|738642.8|737642.8|17
1639565140000|2021-12-15 10:45:40|738640.6|737640.6|738645.6|737645.6|738645.6|737645.6|738637|737637|7
1639565150000|2021-12-15 10:45:50|738645.5|737645.5|738649.8|737649.8|738652.7|737652.7|738645|737645|11
1639565160000|2021-12-15 10:46:00|738649.5|737649.5|739089.5|737089.5|739097|737655|738587.6|737079.1|22
1639565170000|2021-12-15 10:46:10|739083.3|737083.3|739068.3|737068.3|739095.7|737095.7|739068.3|737068.3|24
1639565180000|2021-12-15 10:46:20|739070.6|737070.6|738547.1|737547.1|739070.6|737554.8|738529.8|737033.7|25
1639565190000|2021-12-15 10:46:30|738547.3|737547.3|739058.6|737058.6|739058.6|737552.3|738538.9|737032.4|21
1639565200000|2021-12-15 10:46:40|739064.3|737064.3|738545.7|737545.7|739064.3|737546.7|738533|737033|23
1639565210000|2021-12-15 10:46:50|738546.3|737546.3|739110|737110|739111.5|737607.6|738536|737059.9|32
1639565220000|2021-12-15 10:47:00|739109.6|737109.6|739076.4|737076.4|739124.2|737617.2|738617.2|737075.2|30
1639565230000|2021-12-15 10:47:10|739076.2|737076.2|739058.9|737058.9|739076.2|737076.2|739048.7|737048.7|25
1639565240000|2021-12-15 10:47:20|739060.2|737060.2|739045.9|737045.9|739063.1|737063.1|739045.9|737045.9|23
1639565250000|2021-12-15 10:47:30|739031.8|737031.8|738982.9|736982.9|739058.6|737547.9|738547.9|736982.9|24
1639565260000|2021-12-15 10:47:40|738992.5|736992.5|738982.6|736982.6|739001|737001|738969.9|736969.9|22
1639565270000|2021-12-15 10:47:50|738975|736975|738950.9|736950.9|738990|736990|738950.9|736950.9|26
1639565280000|2021-12-15 10:48:00|738954.9|736954.9|738968.3|736968.3|738973.4|736973.4|738951.9|736951.9|32
1639565290000|2021-12-15 10:48:10|738971.6|736971.6|738966.4|736966.4|738977|736977|738948.5|736948.5|29
1639565300000|2021-12-15 10:48:20|738968.2|736968.2|739004.7|737004.7|739005|737488.6|738488.6|736943.9|25
1639565310000|2021-12-15 10:48:30|739005.4|737005.4|738995.7|736995.7|739006|737006|738983|736983|28
1639565320000|2021-12-15 10:48:40|738997.9|736997.9|738998.4|736998.4|739002.1|737002.1|738987.2|736987.2|26
1639565330000|2021-12-15 10:48:50|738994.1|736994.1|738967.2|736967.2|739005.5|737005.5|738952.1|736952.1|24
1639565340000|2021-12-15 10:49:00|738964.8|736964.8|738946.8|736946.8|738998.4|736998.4|738946.8|736946.8|30
1639565350000|2021-12-15 10:49:10|738946.3|736946.3|738911.6|736911.6|738946.3|737406.2|738405.9|736893.2|29
1639565360000|2021-12-15 10:49:20|738906.9|736906.9|738902.4|736902.4|738912.8|736912.8|738901.8|736901.8|14
1639565370000|2021-12-15 10:49:30|738914.3|736914.3|738910.4|736910.4|738923.7|736923.7|738906.1|736906.1|35
1639565380000|2021-12-15 10:49:40|738905|736905|738904.4|736904.4|738961.3|736961.3|738901.3|736901.3|33
1639565390000|2021-12-15 10:49:50|738894.2|736894.2|738895|736895|738905|736905|738879|736879|22
1639565400000|2021-12-15 10:50:00|738889.1|736889.1|738951.3|736951.3|738967|737455.4|738455.4|736880|27
1639565410000|2021-12-15 10:50:10|738936.1|736936.1|738988.7|736988.7|738994.3|737487.1|738462.4|736929.9|25
1639565420000|2021-12-15 10:50:20|738995.5|736995.5|738970.5|736970.5|738995.5|736995.5|738969|736969|15
1639565430000|2021-12-15 10:50:30|738973.7|736973.7|738950.6|736950.6|738987.9|736987.9|738946.3|736946.3|26
1639565440000|2021-12-15 10:50:40|738948.3|736948.3|738960.6|736960.6|739002.1|737002.1|738946.3|736946.3|27
1639565450000|2021-12-15 10:50:50|738958.6|736958.6|738923.9|736923.9|738968.3|736968.3|738912.8|736912.8|19
1639565460000|2021-12-15 10:51:00|738910.9|736910.9|738894.6|736894.6|738924.9|736924.9|738891.3|736891.3|18
1639565470000|2021-12-15 10:51:10|738903.6|736903.6|738953.1|736953.1|738953.2|737457.1|738423.2|736892.3|32
1639565480000|2021-12-15 10:51:20|738937.9|736937.9|738936.7|736936.7|738981.5|737463.9|738460.9|736931.7|26
1639565490000|2021-12-15 10:51:30|738937.2|736937.2|738916.4|736916.4|738970.2|736970.2|738892.4|736892.4|29
1639565500000|2021-12-15 10:51:40|738917.2|736917.2|738884.4|736884.4|738917.2|736917.2|738874.7|736874.7|27
1639565510000|2021-12-15 10:51:50|738884.2|736884.2|738885.7|736885.7|738905.1|736905.1|738884.2|736884.2|23
1639565520000|2021-12-15 10:52:00|738890.6|736890.6|738892.3|736892.3|738898.6|736898.6|738884|736884|24
1639565530000|2021-12-15 10:52:10|738890.8|736890.8|738888.4|736888.4|738907.8|736907.8|738881.6|736881.6|21
1639565540000|2021-12-15 10:52:20|738894.9|736894.9|738899.8|736899.8|738903.6|736903.6|738875.6|736875.6|30
1639565550000|2021-12-15 10:52:30|738899.5|736899.5|738907.5|736907.5|738907.5|736907.5|738884.8|736884.8|29
1639565560000|2021-12-15 10:52:40|738919|736919|738924.2|736924.2|738932.4|736932.4|738918.8|736918.8|22
1639565570000|2021-12-15 10:52:50|738919.2|736919.2|738463|737463|738943|737465.3|738426.2|736919.2|20
1639565580000|2021-12-15 10:53:00|738457.7|737457.7|738473.6|737473.6|738501|737501|738443.5|737443.5|16
1639565590000|2021-12-15 10:53:10|738484.2|737484.2|738968|736968|738984|737494.8|738464.7|736965.4|23
1639565600000|2021-12-15 10:53:20|738974.9|736974.9|738965.4|736965.4|738974.9|736974.9|738958.8|736958.8|20
1639565610000|2021-12-15 10:53:30|738968.2|736968.2|738420.9|737420.9|738968.2|737468.2|738420.9|736949.1|28
1639565620000|2021-12-15 10:53:40|738429.4|737429.4|739022.8|737022.8|739026|737517.8|738429.4|737013.3|25
1639565630000|2021-12-15 10:53:50|739025.3|737025.3|739023.4|737023.4|739025.9|737025.9|739009|737009|21
1639565640000|2021-12-15 10:54:00|738525.7|737525.7|738527|737527|738529.7|737529.7|738507.4|737507.4|22
1639565650000|2021-12-15 10:54:10|738522.5|737522.5|738501.8|737501.8|738522.5|737522.5|738501.3|737501.3|20
1639565660000|2021-12-15 10:54:20|738506.8|737506.8|738511.5|737511.5|738512|737512|738503.2|737503.2|12
1639565670000|2021-12-15 10:54:30|738511.4|737511.4|738488.1|737488.1|738994|737511.4|738485.7|736994|15
1639565680000|2021-12-15 10:54:40|738491.1|737491.1|738503.5|737503.5|739012.3|737511.7|738491.1|736998.4|16
1639565690000|2021-12-15 10:54:50|738509.2|737509.2|738522.9|737522.9|739004.3|737535.2|738485.5|736988.9|24
1639565700000|2021-12-15 10:55:00|738521.4|737521.4|738504|737504|738535.8|737535.8|738496.3|737496.3|25
1639565710000|2021-12-15 10:55:10|738504.2|737504.2|738494.1|737494.1|738511.9|737511.9|738490.4|737490.4|19
1639565720000|2021-12-15 10:55:20|738493.7|737493.7|738524|737524|738998.6|737530.5|738486.6|736979.4|24
1639565730000|2021-12-15 10:55:30|738526.3|737526.3|739050.9|737050.9|739066.8|737611.2|738521.7|737050.9|23
1639565740000|2021-12-15 10:55:40|739053.1|737053.1|739026|737026|739053.1|737053.1|739006.5|737006.5|27
1639565750000|2021-12-15 10:55:50|739021.9|737021.9|738584.5|737584.5|739021.9|737586.2|738513.7|737006|20
1639565760000|2021-12-15 10:56:00|738584.4|737584.4|738575.5|737575.5|738584.4|737584.4|738572.8|737572.8|21
1639565770000|2021-12-15 10:56:10|738575.9|737575.9|738592.7|737592.7|738592.7|737592.7|738575.9|737575.9|24
1639565780000|2021-12-15 10:56:20|738593.5|737593.5|738587.2|737587.2|738594.8|737594.8|738584.6|737584.6|18
1639565790000|2021-12-15 10:56:30|738578.3|737578.3|739021.5|737021.5|739079.2|737583.1|738545.4|737008.5|33
1639565800000|2021-12-15 10:56:40|739030.6|737030.6|738519.5|737519.5|739033.8|737526.1|738507.5|737023.2|21
1639565810000|2021-12-15 10:56:50|738523.9|737523.9|738512.1|737512.1|739030.6|737551.9|738510.5|737030.6|26
1639565820000|2021-12-15 10:57:00|738511.7|737511.7|738575.1|737575.1|739024.1|737586.9|738511.7|737002|24
1639565830000|2021-12-15 10:57:10|738586.7|737586.7|738623.2|737623.2|739075|737629.4|738579.4|737075|31
1639565840000|2021-12-15 10:57:20|738622.7|737622.7|738600.3|737600.3|738638.9|737638.9|738595.5|737595.5|28
1639565850000|2021-12-15 10:57:30|738601.5|737601.5|739072.8|737072.8|739077.5|737601.5|738565.5|737040|26
1639565860000|2021-12-15 10:57:40|739072.5|737072.5|738616.8|737616.8|739072.6|737616.8|738616.8|737064.6|14
1639565870000|2021-12-15 10:57:50|738623.1|737623.1|738615.6|737615.6|738624.8|737624.8|738615.6|737615.6|16
1639565880000|2021-12-15 10:58:00|738615.2|737615.2|738611.3|737611.3|738617.6|737617.6|738607|737607|19
1639565890000|2021-12-15 10:58:10|738612.8|737612.8|738595.8|737595.8|738613.7|737613.7|738595.6|737595.6|21
1639565900000|2021-12-15 10:58:20|738596.1|737596.1|739045.1|737045.1|739087.3|737596.1|738589.5|737040.2|24
1639565910000|2021-12-15 10:58:30|739042|737042|738962.4|736962.4|739043.4|737043.4|738960|736960|28
1639565920000|2021-12-15 10:58:40|738458.6|737458.6|738991|736991|738991|737478|738458.6|736962|20
1639565930000|2021-12-15 10:58:50|738493.7|737493.7|739009.6|737009.6|739010.5|737493.7|738483.8|736989.8|22
1639565940000|2021-12-15 10:59:00|739012.9|737012.9|739078.8|737078.8|739078.9|737549.3|738549.3|737002.1|31
1639565950000|2021-12-15 10:59:10|739058.3|737058.3|739099.8|737099.8|739107.1|737107.1|739058.3|737058.3|21
1639565960000|2021-12-15 10:59:20|739095.9|737095.9|739047.5|737047.5|739105.5|737603.8|738578.7|737047.5|27
1639565970000|2021-12-15 10:59:30|739045.8|737045.8|739049.9|737049.9|739052.2|737052.2|739042|737042|24
1639565980000|2021-12-15 10:59:40|739048.3|737048.3|739022.1|737022.1|739053.3|737053.3|739022.1|737022.1|18
1639565990000|2021-12-15 10:59:50|739024.9|737024.9|739029.5|737029.5|739038.3|737038.3|739010.6|737010.6|26
1639566000000|2021-12-15 11:00:00|739022.4|737022.4|738576.7|737576.7|739055|737577.2|738545|737022.4|25
1639566010000|2021-12-15 11:00:10|738575.4|737575.4|739069.9|737069.9|739071.1|737577.6|738572.8|737066.2|19
1639566020000|2021-12-15 11:00:20|739072.5|737072.5|738576.4|737576.4|739079.9|737583.6|738573.5|737060.7|21
1639566030000|2021-12-15 11:00:30|738582.6|737582.6|738575.7|737575.7|738582.7|737582.7|738575.7|737575.7|11
1639566040000|2021-12-15 11:00:40|738574.7|737574.7|739085.1|737085.1|739095.6|737597.6|738573.3|737080.1|18
1639566050000|2021-12-15 11:00:50|739085.2|737085.2|739085.2|737085.2|739101.7|737591.3|738591.3|737079.7|24
1639566060000|2021-12-15 11:01:00|739087.1|737087.1|739090.1|737090.1|739092.5|737593.1|738587.4|737084|16
1639566070000|2021-12-15 11:01:10|739089.5|737089.5|739143.6|737143.6|739143.6|737622.9|738622.9|737086.8|21
1639566080000|2021-12-15 11:01:20|739146.2|737146.2|739114.4|737114.4|739151.1|737646.1|738641.4|737114.4|23
1639566090000|2021-12-15 11:01:30|739119.5|737119.5|738638.1|737638.1|739140.9|737638.1|738618.5|737114.2|24
1639566100000|2021-12-15 11:01:40|738633.6|737633.6|739130.5|737130.5|739132.7|737641.7|738629.7|737112.5|12
1639566110000|2021-12-15 11:01:50|739121.7|737121.7|738636.8|737636.8|739143.2|737647.2|738628.6|737119.7|23
1639566120000|2021-12-15 11:02:00|738630.6|737630.6|739111.3|737111.3|739119.4|737645.2|738616.2|737110.2|25
1639566130000|2021-12-15 11:02:10|739115.7|737115.7|739118.4|737118.4|739133.9|737624.7|738610.7|737109.9|25
1639566140000|2021-12-15 11:02:20|739113.8|737113.8|739118|737118|739120.2|737120.2|739106.3|737106.3|19
1639566150000|2021-12-15 11:02:30|739117.5|737117.5|739116.4|737116.4|739118.7|737118.7|739109.1|737109.1|18
1639566160000|2021-12-15 11:02:40|739109.8|737109.8|738632|737632|739129.8|737646.9|738631.3|737106.4|25
1639566170000|2021-12-15 11:02:50|738636.5|737636.5|739144.2|737144.2|739169.4|737666.8|738627.4|737139.2|31
1639566180000|2021-12-15 11:03:00|739145.8|737145.8|738673|737673|739177.4|737689.5|738671.1|737142.1|21
1639566190000|2021-12-15 11:03:10|738672.7|737672.7|739182.1|737182.1|739199.6|737695.2|738672.7|737173.9|20
1639566200000|2021-12-15 11:03:20|739177.3|737177.3|739182.4|737182.4|739204.2|737722.5|738687.5|737177.3|18
1639566210000|2021-12-15 11:03:30|739208.9|737208.9|738710.4|737710.4|739208.9|737722.8|738695|737208.9|22
1639566220000|2021-12-15 11:03:40|738714.7|737714.7|738709.3|737709.3|738718.1|737718.1|738701.3|737701.3|18
1639566230000|2021-12-15 11:03:50|738718.6|737718.6|738700.3|737700.3|739232|737718.6|738693.4|737232|16
1639566240000|2021-12-15 11:04:00|738698.4|737698.4|738704.5|737704.5|739210.1|737710.7|738691.3|737208.8|18
1639566250000|2021-12-15 11:04:10|738710.9|737710.9|738694.9|737694.9|739224.8|737720.1|738694.9|737224.8|20
1639566260000|2021-12-15 11:04:20|738694.3|737694.3|738686.2|737686.2|739199.1|737706.1|738686.2|737199.1|15
1639566270000|2021-12-15 11:04:30|738681|737681|738682.8|737682.8|738683.8|737683.8|738679.7|737679.7|8
1639566280000|2021-12-15 11:04:40|738681.7|737681.7|738691.5|737691.5|738691.5|737691.5|738678.7|737678.7|11
1639566290000|2021-12-15 11:04:50|738685.4|737685.4|738710.2|737710.2|739194|737710.2|738669.5|737172.6|19
1639566300000|2021-12-15 11:05:00|738709.4|737709.4|738699|737699|739207.7|737716.9|738688.6|737192|26
1639566310000|2021-12-15 11:05:10|738700.2|737700.2|738699|737699|738704|737704|738696.7|737696.7|15
1639566320000|2021-12-15 11:05:20|738703.1|737703.1|738701.7|737701.7|738713.5|737713.5|738694|737694|14
1639566330000|2021-12-15 11:05:30|738702.9|737702.9|738691.4|737691.4|738702.9|737702.9|738688.9|737688.9|16
1639566340000|2021-12-15 11:05:40|738694.5|737694.5|738716.5|737716.5|739186.5|737720.7|738679.3|737179.7|20
1639566350000|2021-12-15 11:05:50|738721.2|737721.2|738692.4|737692.4|738721.2|737721.2|738686.8|737686.8|24
1639566360000|2021-12-15 11:06:00|738693.2|737693.2|738703.6|737703.6|738710.2|737710.2|738689.6|737689.6|20
1639566370000|2021-12-15 11:06:10|738705.4|737705.4|739179.3|737179.3|739189.8|737705.4|738689.5|737176.7|18
1639566380000|2021-12-15 11:06:20|739177.1|737177.1|739183.9|737183.9|739185.3|737185.3|739177.1|737177.1|7
1639566390000|2021-12-15 11:06:30|739183.1|737183.1|739190.6|737190.6|739190.6|737696.2|738687.9|737179.7|18
1639566400000|2021-12-15 11:06:40|739188.6|737188.6|739170.4|737170.4|739192.2|737695.6|738659.3|737164.9|25
1639566410000|2021-12-15 11:06:50|739170.3|737170.3|738682.9|737682.9|739174.4|737689.9|738678.4|737170.3|13
1639566420000|2021-12-15 11:07:00|738682.3|737682.3|738687.5|737687.5|739188.5|737700.2|738680.5|737180.5|16
1639566430000|2021-12-15 11:07:10|738692.4|737692.4|739187.1|737187.1|739189.3|737692.8|738687.9|737187.1|16
1639566440000|2021-12-15 11:07:20|738687.1|737687.1|738710.3|737710.3|738725.3|737725.3|738686.1|737686.1|22
1639566450000|2021-12-15 11:07:30|738712.7|737712.7|739211.4|737211.4|739211.4|737730.2|738711.1|737211.4|25
1639566460000|2021-12-15 11:07:40|738711.1|737711.1|739230|737230|739273.7|737717.5|738706.1|737222.1|31
1639566470000|2021-12-15 11:07:50|739233|737233|739220.1|737220.1|739238.1|737238.1|739217.2|737217.2|24
1639566480000|2021-12-15 11:08:00|739221.6|737221.6|739225|737225|739234.3|737234.3|739221.5|737221.5|19
1639566490000|2021-12-15 11:08:10|739224|737224|739227.2|737227.2|739227.2|737227.2|739221.6|737221.6|13
1639566500000|2021-12-15 11:08:20|739228.8|737228.8|738712|737712|739228.8|737717.9|738710.2|737206.3|20
1639566510000|2021-12-15 11:08:30|738696.4|737696.4|738715.9|737715.9|738726.8|737726.8|738696.4|737696.4|18
1639566520000|2021-12-15 11:08:40|738716.6|737716.6|738714.1|737714.1|738717.7|737717.7|738711.6|737711.6|10
1639566530000|2021-12-15 11:08:50|738712|737712|738703.9|737703.9|738715.1|737715.1|738703.9|737703.9|20
1639566540000|2021-12-15 11:09:00|738704.1|737704.1|738704.5|737704.5|738712.2|737712.2|738702.2|737702.2|22
1639566550000|2021-12-15 11:09:10|738705.1|737705.1|738706.9|737706.9|738708.8|737708.8|738703.2|737703.2|14
1639566560000|2021-12-15 11:09:20|738708.7|737708.7|738712.2|737712.2|738717.5|737717.5|738708.3|737708.3|25
1639566570000|2021-12-15 11:09:30|738713.8|737713.8|739188|737188|739201.3|737713.8|738694.2|737188|24
1639566580000|2021-12-15 11:09:40|738697|737697|738701.5|737701.5|738709.8|737709.8|738685.7|737685.7|16
1639566590000|2021-12-15 11:09:50|738702|737702|739191.7|737191.7|739191.7|737702.5|738678.2|737181.7|12
1639566600000|2021-12-15 11:10:00|739193.7|737193.7|738698.4|737698.4|739206|737709.4|738698.4|737189.9|22
1639566610000|2021-12-15 11:10:10|739196.4|737196.4|739188.8|737188.8|739205.9|737696.5|738680.3|737181.9|33
1639566620000|2021-12-15 11:10:20|739185.9|737185.9|738687.3|737687.3|739190.5|737698.5|738681.2|737185.9|22
1639566630000|2021-12-15 11:10:30|738684.5|737684.5|738706.9|737706.9|738706.9|737706.9|738684.5|737684.5|20
1639566640000|2021-12-15 11:10:40|738703.3|737703.3|739140.9|737140.9|739210|737708.9|738639.7|737137.5|27
1639566650000|2021-12-15 11:10:50|739130.6|737130.6|739127.3|737127.3|739140.9|737140.9|739126.1|737126.1|24
1639566660000|2021-12-15 11:11:00|739126.3|737126.3|739152.6|737152.6|739156.7|737156.7|739126.3|737126.3|20
1639566670000|2021-12-15 11:11:10|739151.5|737151.5|739145.2|737145.2|739151.5|737151.5|739126.4|737126.4|23
1639566680000|2021-12-15 11:11:20|739143.6|737143.6|739157.3|737157.3|739161.3|737161.3|739143.6|737143.6|23
1639566690000|2021-12-15 11:11:30|739157.8|737157.8|739132.4|737132.4|739161.6|737635.7|738631|737131.5|23
1639566700000|2021-12-15 11:11:40|739130.2|737130.2|739137.6|737137.6|739142.5|737142.5|739130.2|737130.2|17
1639566710000|2021-12-15 11:11:50|739132.8|737132.8|739137|737137|739143.9|737143.9|739132.8|737132.8|26
1639566720000|2021-12-15 11:12:00|739136.2|737136.2|739143.3|737143.3|739162.9|737162.9|739132.1|737132.1|22
1639566730000|2021-12-15 11:12:10|739143.2|737143.2|739129.1|737129.1|739147.2|737147.2|739128.2|737128.2|18
1639566740000|2021-12-15 11:12:20|739128.7|737128.7|738580.4|737580.4|739130.1|737596.2|738580.4|737080.5|18
1639566750000|2021-12-15 11:12:30|738583.1|737583.1|738557.3|737557.3|739042.2|737583.1|738534.9|737042.1|24
1639566760000|2021-12-15 11:12:40|738556.3|737556.3|738556.9|737556.9|738564.4|737564.4|738553.2|737553.2|19
1639566770000|2021-12-15 11:12:50|738555.4|737555.4|738552.8|737552.8|738557|737557|738535.5|737535.5|21
1639566780000|2021-12-15 11:13:00|738554.6|737554.6|738565.8|737565.8|738568|737568|738552.6|737552.6|19
1639566790000|2021-12-15 11:13:10|738571.8|737571.8|738580.2|737580.2|739079.8|737583|738563.1|737079.2|25
1639566800000|2021-12-15 11:13:20|738581|737581|738576.9|737576.9|738581|737581|738572.8|737572.8|22
1639566810000|2021-12-15 11:13:30|738576.8|737576.8|738607.2|737607.2|738625|737625|738576.8|737576.8|23
1639566820000|2021-12-15 11:13:40|738607.1|737607.1|738580|737580|738607.1|737607.1|738578.3|737578.3|23
1639566830000|2021-12-15 11:13:50|738584.3|737584.3|738588.8|737588.8|738592.9|737592.9|738584.3|737584.3|12
1639566840000|2021-12-15 11:14:00|738589.2|737589.2|738592.8|737592.8|738596.8|737596.8|738586|737586|20
1639566850000|2021-12-15 11:14:10|738586.6|737586.6|738570.6|737570.6|738590.5|737590.5|738568.5|737568.5|23
1639566860000|2021-12-15 11:14:20|738572.9|737572.9|738591.7|737591.7|738603.2|737603.2|738571.8|737571.8|22
1639566870000|2021-12-15 11:14:30|738586.7|737586.7|738576.1|737576.1|738586.7|737586.7|738575|737575|20
1639566880000|2021-12-15 11:14:40|738576.4|737576.4|738524.7|737524.7|738576.4|737576.4|738524.7|737524.7|21
1639566890000|2021-12-15 11:14:50|738529.2|737529.2|738535.2|737535.2|738543.5|737543.5|738526.9|737526.9|27
1639566900000|2021-12-15 11:15:00|738537.5|737537.5|739027.3|737027.3|739027.3|737562.4|738525.5|737027.3|28
1639566910000|2021-12-15 11:15:10|739027.5|737027.5|738498|737498|739027.5|737533.5|738486.4|737001.2|28
1639566920000|2021-12-15 11:15:20|738497.5|737497.5|739010.3|737010.3|739010.3|737508.5|738496|737001.9|20
1639566930000|2021-12-15 11:15:30|739005.7|737005.7|739000.2|737000.2|739005.7|737005.7|738997.8|736997.8|18
1639566940000|2021-12-15 11:15:40|739000|737000|738496.2|737496.2|739000.1|737501.7|738493.1|736998.9|20
1639566950000|2021-12-15 11:15:50|738494.1|737494.1|738451.6|737451.6|738498.2|737498.2|738449.5|737449.5|17
1639566960000|2021-12-15 11:16:00|738450.4|737450.4|738969.7|736969.7|739000.2|737469.9|738450|736966.9|30
1639566970000|2021-12-15 11:16:10|738966.4|736966.4|738528.1|737528.1|739010.4|737529.7|738488.7|736965.8|26
1639566980000|2021-12-15 11:16:20|738528.2|737528.2|738527.7|737527.7|738549|737549|738524.2|737524.2|25
1639566990000|2021-12-15 11:16:30|738526.5|737526.5|738527.3|737527.3|738533|737533|738522.9|737522.9|14
1639567000000|2021-12-15 11:16:40|738525.4|737525.4|738552.2|737552.2|739057.6|737561.4|738525.4|737045.3|23
1639567010000|2021-12-15 11:16:50|738548.6|737548.6|738513.9|737513.9|738548.6|737548.6|738513.2|737513.2|27
1639567020000|2021-12-15 11:17:00|738519.5|737519.5|738509.7|737509.7|738519.6|737519.6|738507.6|737507.6|24
1639567030000|2021-12-15 11:17:10|738506.7|737506.7|738483.7|737483.7|738507.4|737507.4|738479.1|737479.1|19
1639567040000|2021-12-15 11:17:20|738487.9|737487.9|738486.5|737486.5|738490.5|737490.5|738473.3|737473.3|13
1639567050000|2021-12-15 11:17:30|738485.1|737485.1|738528.7|737528.7|739015.7|737544.6|738484.5|737009.7|18
1639567060000|2021-12-15 11:17:40|738529.5|737529.5|738520.8|737520.8|738529.9|737529.9|738517.3|737517.3|21
1639567070000|2021-12-15 11:17:50|738522.3|737522.3|738506.1|737506.1|739002.5|737532.6|738502.8|736995.9|28
1639567080000|2021-12-15 11:18:00|738505|737505|738499.6|737499.6|739015.6|737520.1|738497.3|737010.7|24
1639567090000|2021-12-15 11:18:10|738505|737505|738501.7|737501.7|738509.7|737509.7|738499.9|737499.9|16
1639567100000|2021-12-15 11:18:20|738500.1|737500.1|738451.4|737451.4|738503|737503|738450|737450|26
1639567110000|2021-12-15 11:18:30|738453.7|737453.7|738954.8|736954.8|738956.5|737458.3|738434.1|736934.1|24
1639567120000|2021-12-15 11:18:40|738958.6|736958.6|738465.6|737465.6|738958.6|737472.7|738445.2|736952.7|21
1639567130000|2021-12-15 11:18:50|738464.1|737464.1|739023.2|737023.2|739029.5|737537.2|738462.5|737019.3|19
1639567140000|2021-12-15 11:19:00|738531.2|737531.2|738570.5|737570.5|739057.1|737579.8|738526.3|737057.1|24
1639567150000|2021-12-15 11:19:10|738570.6|737570.6|738586.6|737586.6|738596.9|737596.9|738567.2|737567.2|26
1639567160000|2021-12-15 11:19:20|738586.8|737586.8|738596|737596|739107.8|737609.1|738583.8|737089.1|22
1639567170000|2021-12-15 11:19:30|738603|737603|738583.1|737583.1|738603.3|737603.3|738583.1|737583.1|16
1639567180000|2021-12-15 11:19:40|738582.5|737582.5|738578.7|737578.7|738582.5|737582.5|738578.7|737578.7|11
1639567190000|2021-12-15 11:19:50|738579.1|737579.1|738697|737697|739212.8|737729.8|738576.1|737212.8|19
1639567200000|2021-12-15 11:20:00|738691.4|737691.4|738679.3|737679.3|738691.4|737691.4|738679.3|737679.3|16
1639567210000|2021-12-15 11:20:10|738677.4|737677.4|738694.5|737694.5|738694.5|737694.5|738674.5|737674.5|19
1639567220000|2021-12-15 11:20:20|738693.5|737693.5|738642.4|737642.4|738693.7|737693.7|738641.6|737641.6|22
1639567230000|2021-12-15 11:20:30|738643.1|737643.1|738691.7|737691.7|738695.3|737695.3|738639.2|737639.2|24
1639567240000|2021-12-15 11:20:40|738689.4|737689.4|738700.1|737700.1|738711.3|737711.3|738689.4|737689.4|25
1639567250000|2021-12-15 11:20:50|738700.4|737700.4|738709|737709|738716.9|737716.9|738695.5|737695.5|27
1639567260000|2021-12-15 11:21:00|738709.8|737709.8|738710.9|737710.9|738710.9|737710.9|738704.6|737704.6|17
1639567270000|2021-12-15 11:21:10|738713.7|737713.7|738707.9|737707.9|738723.5|737723.5|738707|737707|23
1639567280000|2021-12-15 11:21:20|738705.6|737705.6|738704.2|737704.2|738711.4|737711.4|738694.4|737694.4|22
1639567290000|2021-12-15 11:21:30|738705.7|737705.7|738707.2|737707.2|738707.2|737707.2|738689.6|737689.6|23
1639567300000|2021-12-15 11:21:40|738707.4|737707.4|738717.2|737717.2|738726.1|737726.1|738701.9|737701.9|21
1639567310000|2021-12-15 11:21:50|738712.7|737712.7|738710.4|737710.4|738714|737714|738691.6|737691.6|21
1639567320000|2021-12-15 11:22:00|738712|737712|738739.7|737739.7|738739.7|737739.7|738702.4|737702.4|29
1639567330000|2021-12-15 11:22:10|738741|737741|738731.6|737731.6|738744.1|737744.1|738719|737719|25
1639567340000|2021-12-15 11:22:20|738728.7|737728.7|738725.3|737725.3|738732.7|737732.7|738709.8|737709.8|26
1639567350000|2021-12-15 11:22:30|738716.2|737716.2|738707.4|737707.4|738723.2|737723.2|738683.8|737683.8|22
1639567360000|2021-12-15 11:22:40|738709.6|737709.6|738719.8|737719.8|738723.4|737723.4|738693.9|737693.9|21
1639567370000|2021-12-15 11:22:50|738724.7|737724.7|738720.5|737720.5|738731|737731|738694.4|737694.4|22
1639567380000|2021-12-15 11:23:00|738721.7|737721.7|738713.8|737713.8|738725.5|737725.5|738679.6|737679.6|30
1639567390000|2021-12-15 11:23:10|738711.8|737711.8|738699.3|737699.3|738724.3|737724.3|738683|737683|30
1639567400000|2021-12-15 11:23:20|738700|737700|738727|737727|738728.1|737728.1|738700|737700|24
1639567410000|2021-12-15 11:23:30|738726.9|737726.9|738679.3|737679.3|738726.9|737726.9|738679.3|737679.3|29
1639567420000|2021-12-15 11:23:40|738712.5|737712.5|738700.9|737700.9|738723.1|737723.1|738678.4|737678.4|25
1639567430000|2021-12-15 11:23:50|738705.7|737705.7|738692.3|737692.3|738711.4|737711.4|738672.5|737672.5|30
1639567440000|2021-12-15 11:24:00|738693.3|737693.3|738708.2|737708.2|738710.7|737710.7|738681.1|737681.1|23
1639567450000|2021-12-15 11:24:10|738714.5|737714.5|738655.4|737655.4|738714.5|737714.5|738651.7|737651.7|23
1639567460000|2021-12-15 11:24:20|738656.4|737656.4|738684|737684|738718.4|737718.4|738656.4|737656.4|33
1639567470000|2021-12-15 11:24:30|738667.1|737667.1|738670.3|737670.3|738678.1|737678.1|738660.6|737660.6|29
1639567480000|2021-12-15 11:24:40|738676|737676|738675.3|737675.3|738714.4|737714.4|738671.1|737671.1|31
1639567490000|2021-12-15 11:24:50|738676.3|737676.3|738682.2|737682.2|738682.8|737682.8|738676.2|737676.2|14
1639567500000|2021-12-15 11:25:00|738685.7|737685.7|738676|737676|738686.9|737686.9|738676|737676|24
1639567510000|2021-12-15 11:25:10|738683|737683|738750.7|737750.7|738756.4|737756.4|738679.8|737679.8|28
1639567520000|2021-12-15 11:25:20|738749.5|737749.5|738751.5|737751.5|738752.7|737752.7|738743.7|737743.7|22
1639567530000|2021-12-15 11:25:30|738750|737750|738746.1|737746.1|738750|737750|738741.6|737741.6|22
1639567540000|2021-12-15 11:25:40|738746.2|737746.2|738738.2|737738.2|738747.5|737747.5|738738.2|737738.2|17
1639567550000|2021-12-15 11:25:50|738740.3|737740.3|738680.8|737680.8|738741|737741|738671|737671|23
1639567560000|2021-12-15 11:26:00|738673.8|737673.8|738672.2|737672.2|738684.2|737684.2|738670.7|737670.7|33
1639567570000|2021-12-15 11:26:10|738676.6|737676.6|738646.5|737646.5|738681.1|737681.1|738646.5|737646.5|22
1639567580000|2021-12-15 11:26:20|738641.7|737641.7|738666.9|737666.9|738676.1|737676.1|738641.7|737641.7|23
1639567590000|2021-12-15 11:26:30|738667.4|737667.4|738667.2|737667.2|738673.2|737673.2|738664.4|737664.4|23
1639567600000|2021-12-15 11:26:40|738673.5|737673.5|738673.3|737673.3|738686.4|737686.4|738662.9|737662.9|22
1639567610000|2021-12-15 11:26:50|738669.3|737669.3|738696.2|737696.2|738702.4|737702.4|738669.3|737669.3|23
1639567620000|2021-12-15 11:27:00|738649.6|737649.6|738640.1|737640.1|738649.6|737649.6|738626.4|737626.4|22
1639567630000|2021-12-15 11:27:10|738639.7|737639.7|738637.7|737637.7|738651.8|737651.8|738622.5|737622.5|20
1639567640000|2021-12-15 11:27:20|738637.1|737637.1|738681.9|737681.9|738709.9|737709.9|738636.7|737636.7|30
1639567650000|2021-12-15 11:27:30|738696.4|737696.4|738729|737729|738729|737729|738686.9|737686.9|23
1639567660000|2021-12-15 11:27:40|738727.2|737727.2|738729.8|737729.8|738733.5|737733.5|738727.2|737727.2|21
1639567670000|2021-12-15 11:27:50|738730.1|737730.1|738725.4|737725.4|738733.1|737733.1|738723.6|737723.6|18
1639567680000|2021-12-15 11:28:00|738727.5|737727.5|738715.4|737715.4|738731.3|737731.3|738715.4|737715.4|17
1639567690000|2021-12-15 11:28:10|738714.7|737714.7|738699.7|737699.7|738725.2|737725.2|738674.6|737674.6|35
1639567700000|2021-12-15 11:28:20|738695.4|737695.4|738679.2|737679.2|738695.4|737695.4|738675.6|737675.6|23
1639567710000|2021-12-15 11:28:30|738676.4|737676.4|738666.6|737666.6|738684.9|737684.9|738658.4|737658.4|25
1639567720000|2021-12-15 11:28:40|738662.7|737662.7|738665.1|737665.1|738671.4|737671.4|738657.1|737657.1|23
1639567730000|2021-12-15 11:28:50|738669.5|737669.5|738684.5|737684.5|738690.2|737690.2|738667.7|737667.7|22
1639567740000|2021-12-15 11:29:00|738668.4|737668.4|738593.6|737593.6|738673.9|737673.9|738558.8|737558.8|34
1639567750000|2021-12-15 11:29:10|738604.9|737604.9|738512.9|737512.9|739113|737604.9|738501.7|737113|27
1639567760000|2021-12-15 11:29:20|738513.1|737513.1|738506.4|737506.4|738521.9|737521.9|738506.4|737506.4|22
1639567770000|2021-12-15 11:29:30|738507|737507|738504.6|737504.6|738509.6|737509.6|738491.5|737491.5|26
1639567780000|2021-12-15 11:29:40|738505.9|737505.9|738514.8|737514.8|738516.6|737516.6|738502|737502|26
1639567790000|2021-12-15 11:29:50|738513.8|737513.8|738494|737494|738514.6|737514.6|738494|737494|20
1639567800000|2021-12-15 11:30:00|738501.1|737501.1|738516.3|737516.3|738518.2|737518.2|738494|737494|24
1639567810000|2021-12-15 11:30:10|738515|737515|738507.2|737507.2|738515.7|737515.7|738505.5|737505.5|23
1639567820000|2021-12-15 11:30:20|738508.3|737508.3|738528.7|737528.7|738534.7|737534.7|738501.6|737501.6|23
1639567830000|2021-12-15 11:30:30|738530.3|737530.3|738500.2|737500.2|738530.3|737530.3|738497.1|737497.1|22
1639567840000|2021-12-15 11:30:40|738498.6|737498.6|738525.4|737525.4|738529.2|737529.2|738498.3|737498.3|26
1639567850000|2021-12-15 11:30:50|738526.8|737526.8|738524.3|737524.3|738526.8|737526.8|738499.8|737499.8|22
1639567860000|2021-12-15 11:31:00|738537.2|737537.2|738527.9|737527.9|738538.4|737538.4|738517.7|737517.7|28
1639567870000|2021-12-15 11:31:10|738527.4|737527.4|738522.1|737522.1|738529|737529|738514.7|737514.7|24
1639567880000|2021-12-15 11:31:20|738523|737523|738569.6|737569.6|739059.7|737582.2|738516.4|737051|30
1639567890000|2021-12-15 11:31:30|738571.5|737571.5|738563.9|737563.9|738573.9|737573.9|738554.8|737554.8|29
1639567900000|2021-12-15 11:31:40|738565.5|737565.5|738598.8|737598.8|739095.1|737601.8|738564.2|737095.1|21
1639567910000|2021-12-15 11:31:50|738596.7|737596.7|738586.2|737586.2|738599.4|737599.4|738574.8|737574.8|14
1639567920000|2021-12-15 11:32:00|738584.3|737584.3|738612.8|737612.8|738629.6|737629.6|738576.2|737576.2|24
1639567930000|2021-12-15 11:32:10|738622.1|737622.1|738557.7|737557.7|739057|737622.1|738554|737057|24
1639567940000|2021-12-15 11:32:20|738560.2|737560.2|738680|737680|739158|737680|738553.5|737144.6|23
1639567950000|2021-12-15 11:32:30|738678.8|737678.8|738687|737687|738703.6|737703.6|738677.6|737677.6|19
1639567960000|2021-12-15 11:32:40|738683|737683|738669.1|737669.1|738686.1|737686.1|738659|737659|16
1639567970000|2021-12-15 11:32:50|738667.4|737667.4|738686.1|737686.1|738686.2|737686.2|738662.5|737662.5|21
1639567980000|2021-12-15 11:33:00|738681.6|737681.6|738655.6|737655.6|738684.9|737684.9|738655.6|737655.6|29
1639567990000|2021-12-15 11:33:10|738656.7|737656.7|738657|737657|738668.6|737668.6|738649.5|737649.5|25
1639568000000|2021-12-15 11:33:20|738655.4|737655.4|738676.3|737676.3|738684.3|737684.3|738647.3|737647.3|28
1639568010000|2021-12-15 11:33:30|738677.2|737677.2|738660.8|737660.8|738683|737683|738659.6|737659.6|21
1639568020000|2021-12-15 11:33:40|738659|737659|738593.9|737593.9|738659|737659|738585.1|737585.1|27
1639568030000|2021-12-15 11:33:50|738597|737597|738600.4|737600.4|738616.1|737616.1|738581|737581|28
1639568040000|2021-12-15 11:34:00|738605.9|737605.9|738600.8|737600.8|738611.1|737611.1|738587.3|737587.3|27
1639568050000|2021-12-15 11:34:10|738613.9|737613.9|738591.2|737591.2|738615.9|737615.9|738583|737583|26
1639568060000|2021-12-15 11:34:20|738591.1|737591.1|739081.1|737081.1|739102.3|737608.9|738581.2|737081.1|31
1639568070000|2021-12-15 11:34:30|739080.2|737080.2|738565.8|737565.8|739088|737589.4|738564.8|737065.7|27
1639568080000|2021-12-15 11:34:40|738582.1|737582.1|739070.8|737070.8|739070.8|737582.8|738556|737064.5|20
1639568090000|2021-12-15 11:34:50|739070.2|737070.2|739063.8|737063.8|739074.7|737074.7|739063.8|737063.8|13
1639568100000|2021-12-15 11:35:00|739066.3|737066.3|738584.7|737584.7|739108.6|737617|738577.5|737066.3|23
1639568110000|2021-12-15 11:35:10|738585.3|737585.3|739067.7|737067.7|739067.7|737588.6|738552.4|737059.5|27
1639568120000|2021-12-15 11:35:20|739074|737074|739053.7|737053.7|739080|737580.3|738550.6|737045.6|31
1639568130000|2021-12-15 11:35:30|739052.6|737052.6|738558.6|737558.6|739052.6|737562.9|738545.1|737046.3|22
1639568140000|2021-12-15 11:35:40|738554.4|737554.4|738544.7|737544.7|738554.4|737554.4|738536.8|737536.8|26
1639568150000|2021-12-15 11:35:50|738544.8|737544.8|738447.2|737447.2|739088|737549.8|738436.5|737082.9|23
1639568160000|2021-12-15 11:36:00|738445.1|737445.1|738438.4|737438.4|738452.4|737452.4|738437.5|737437.5|19
1639568170000|2021-12-15 11:36:10|738441.9|737441.9|738433|737433|738443.1|737443.1|738427.7|737427.7|21
1639568180000|2021-12-15 11:36:20|738428.5|737428.5|738381|737381|738434.6|737434.6|738374.5|737374.5|26
1639568190000|2021-12-15 11:36:30|738379.9|737379.9|738390.8|737390.8|738391|737391|738362.6|737362.6|27
1639568200000|2021-12-15 11:36:40|738382.8|737382.8|738361.9|737361.9|738382.8|737382.8|738361.9|737361.9|17
1639568210000|2021-12-15 11:36:50|738363|737363|738355.1|737355.1|738870.1|737371.2|738348.1|736864.6|26
1639568220000|2021-12-15 11:37:00|738355.2|737355.2|738368|737368|738368|737368|738334.5|737334.5|26
1639568230000|2021-12-15 11:37:10|738365.2|737365.2|738427.2|737427.2|738923.5|737448.8|738365.2|736894.7|32
1639568240000|2021-12-15 11:37:20|738428.2|737428.2|738913.9|736913.9|738924.2|737428.2|738410.5|736895.5|33
1639568250000|2021-12-15 11:37:30|738915.2|736915.2|738455.6|737455.6|738971.5|737473.2|738452.8|736915.2|25
1639568260000|2021-12-15 11:37:40|738458.1|737458.1|738882.2|736882.2|738919.2|737465.6|738408.9|736882.2|29
1639568270000|2021-12-15 11:37:50|738881|736881|738886.1|736886.1|738897.1|736897.1|738870.3|736870.3|23
1639568280000|2021-12-15 11:38:00|738884.2|736884.2|738360.7|737360.7|738884.2|737366.3|738360.7|736860.4|14
1639568290000|2021-12-15 11:38:10|738360|737360|738346.7|737346.7|738850.5|737360|738345|736850.5|19
1639568300000|2021-12-15 11:38:20|738345.8|737345.8|738304.5|737304.5|738345.8|737345.8|738294.5|737294.5|25
1639568310000|2021-12-15 11:38:30|738308.3|737308.3|738282.3|737282.3|738322.9|737322.9|738282.3|737282.3|17
1639568320000|2021-12-15 11:38:40|738284.2|737284.2|738791.9|736791.9|738794.2|737306|738280|736791.9|19
1639568330000|2021-12-15 11:38:50|738281.7|737281.7|738288.9|737288.9|738294.6|737294.6|738272.3|737272.3|20
1639568340000|2021-12-15 11:39:00|738290.8|737290.8|738281.2|737281.2|738290.8|737290.8|738279.2|737279.2|18
1639568350000|2021-12-15 11:39:10|738284.7|737284.7|738295|737295|738295|737295|738280.7|737280.7|12
1639568360000|2021-12-15 11:39:20|738294.6|737294.6|738844.1|736844.1|738847.9|737345.9|738294.6|736840.2|27
1639568370000|2021-12-15 11:39:30|738844.5|736844.5|738328|737328|738864.7|737335.9|738328|736823.9|19
1639568380000|2021-12-15 11:39:40|738343.6|737343.6|738345.3|737345.3|738853.6|737352.5|738320.9|736846.9|22
1639568390000|2021-12-15 11:39:50|738346.6|737346.6|738310.2|737310.2|738348.5|737348.5|738307.6|737307.6|23
1639568400000|2021-12-15 11:40:00|738312.4|737312.4|738316|737316|738322.5|737322.5|738311.8|737311.8|21
1639568410000|2021-12-15 11:40:10|738318.1|737318.1|738366.7|737366.7|738832.6|737413.9|738318.1|736826.6|30
1639568420000|2021-12-15 11:40:20|738361.2|737361.2|738829.3|736829.3|738829.3|737361.8|738295.8|736829.3|21
1639568430000|2021-12-15 11:40:30|738834.6|736834.6|738821|736821|738834.6|736834.6|738818.8|736818.8|17
1639568440000|2021-12-15 11:40:40|738822.8|736822.8|738319.6|737319.6|738822.8|737319.6|738307.4|736807.5|13
1639568450000|2021-12-15 11:40:50|738320|737320|738316.8|737316.8|738322.1|737322.1|738312.1|737312.1|8
1639568460000|2021-12-15 11:41:00|738314.8|737314.8|738390|737390|738392.2|737392.2|738311.7|737311.7|21
1639568470000|2021-12-15 11:41:10|738392.6|737392.6|738917|736917|738917|737397.9|738380|736875.2|21
1639568480000|2021-12-15 11:41:20|738920.5|736920.5|738424.5|737424.5|738938.7|737430|738404|736913.7|25
1639568490000|2021-12-15 11:41:30|738422.9|737422.9|738575.7|737575.7|739070.7|737578.7|738420.4|737070.5|22
1639568500000|2021-12-15 11:41:40|738578.2|737578.2|738549|737549|738578.8|737578.8|738549|737549|21
1639568510000|2021-12-15 11:41:50|738556.5|737556.5|739040.8|737040.8|739062.5|737568|738536.9|737040.6|26
1639568520000|2021-12-15 11:42:00|739041.4|737041.4|738531.4|737531.4|739050.6|737548.6|738531.4|737034.9|20
1639568530000|2021-12-15 11:42:10|739031.3|737031.3|739008.7|737008.7|739031.3|737031.3|739005.9|737005.9|21
1639568540000|2021-12-15 11:42:20|739019.9|737019.9|739032.1|737032.1|739039.2|737547.8|738542.1|736997|29
1639568550000|2021-12-15 11:42:30|739032.4|737032.4|738509.3|737509.3|739032.4|737513.3|738509.3|737017.1|18
1639568560000|2021-12-15 11:42:40|738503.3|737503.3|739030.6|737030.6|739033.7|737530.7|738503.3|736996.5|24
1639568570000|2021-12-15 11:42:50|739030.3|737030.3|738537.1|737537.1|739068.2|737581|738537.1|737030.3|19
1639568580000|2021-12-15 11:43:00|738537.4|737537.4|739040.2|737040.2|739045.7|737543.1|738525.7|737029|27
1639568590000|2021-12-15 11:43:10|739042.5|737042.5|738540.3|737540.3|739047.7|737543.5|738540.3|737042.1|14
1639568600000|2021-12-15 11:43:20|738542.2|737542.2|739047.1|737047.1|739058.4|737557.8|738539.3|737045|23
1639568610000|2021-12-15 11:43:30|739049.8|737049.8|739060|737060|739071.3|737071.3|739045.5|737045.5|15
1639568620000|2021-12-15 11:43:40|739056|737056|739045.9|737045.9|739056|737561.7|738555.8|737040.5|17
1639568630000|2021-12-15 11:43:50|739048.2|737048.2|739069.5|737069.5|739069.5|737577.3|738560|737048.2|28
1639568640000|2021-12-15 11:44:00|739068|737068|739078.6|737078.6|739078.6|737078.6|739060.6|737060.6|28
1639568650000|2021-12-15 11:44:10|739073.8|737073.8|739063.1|737063.1|739073.8|737073.8|739062.3|737062.3|24
1639568660000|2021-12-15 11:44:20|739065|737065|739098.2|737098.2|739105.3|737592.3|738592.3|737065|22
1639568670000|2021-12-15 11:44:30|739100.2|737100.2|738623.7|737623.7|739122.8|737633.7|738617|737100.2|15
1639568680000|2021-12-15 11:44:40|738646.2|737646.2|738636.9|737636.9|738646.2|737646.2|738630.4|737630.4|11
1639568690000|2021-12-15 11:44:50|738635.1|737635.1|738629.1|737629.1|738635.1|737635.1|738620.4|737620.4|15
1639568700000|2021-12-15 11:45:00|738627.3|737627.3|739139.5|737139.5|739139.8|737648.8|738619.8|737139.5|25
1639568710000|2021-12-15 11:45:10|739141|737141|738633.2|737633.2|739149.6|737639.7|738624.1|737140|28
1639568720000|2021-12-15 11:45:20|738638.8|737638.8|738746.5|737746.5|738761.8|737761.8|738628.4|737628.4|25
1639568730000|2021-12-15 11:45:30|738744.3|737744.3|739227.6|737227.6|739228.6|737752.2|738731.7|737224.5|19
1639568740000|2021-12-15 11:45:40|739225|737225|739227.5|737227.5|739237.6|737737.6|738725.4|737224.5|14
1639568750000|2021-12-15 11:45:50|739226.8|737226.8|738747|737747|739259.4|737751.5|738746.5|737226.1|14
1639568760000|2021-12-15 11:46:00|738745.5|737745.5|739265.6|737265.6|739274.6|737783.4|738745.5|737261.9|26
1639568770000|2021-12-15 11:46:10|739265.5|737265.5|738596.7|737596.7|739265.5|737764|738582.3|737085.7|27
1639568780000|2021-12-15 11:46:20|738588.3|737588.3|739086.3|737086.3|739099.3|737597.6|738588.3|737085.7|15
1639568790000|2021-12-15 11:46:30|739083.9|737083.9|739142.1|737142.1|739147.8|737659.5|738580.4|737067|24
1639568800000|2021-12-15 11:46:40|739140.4|737140.4|738636|737636|739146.9|737663.6|738636|737140.4|24
1639568810000|2021-12-15 11:46:50|738637.7|737637.7|738630.4|737630.4|738637.7|737637.7|738628|737628|21
1639568820000|2021-12-15 11:47:00|738628.6|737628.6|738630.9|737630.9|738634.3|737634.3|738624.5|737624.5|14
1639568830000|2021-12-15 11:47:10|738631.7|737631.7|739066.1|737066.1|739067.6|737631.7|738630.8|737047.6|24
1639568840000|2021-12-15 11:47:20|739056.3|737056.3|739033|737033|739061.1|737561.3|738561.3|737032.2|29
1639568850000|2021-12-15 11:47:30|739043.4|737043.4|738594.2|737594.2|739123.4|737610.3|738588.4|737031.4|31
1639568860000|2021-12-15 11:47:40|738598.4|737598.4|738613.5|737613.5|738616.8|737616.8|738591.3|737591.3|27
1639568870000|2021-12-15 11:47:50|738608.5|737608.5|738575|737575|738608.5|737608.5|738569.6|737569.6|21
1639568880000|2021-12-15 11:48:00|738568|737568|738573|737573|738580.1|737580.1|738565.8|737565.8|16
1639568890000|2021-12-15 11:48:10|738572.2|737572.2|738573.1|737573.1|738581.1|737581.1|738571|737571|18
1639568900000|2021-12-15 11:48:20|738573.5|737573.5|738574.1|737574.1|738575.8|737575.8|738566.6|737566.6|15
1639568910000|2021-12-15 11:48:30|738583|737583|738565.7|737565.7|738583|737583|738565.7|737565.7|17
1639568920000|2021-12-15 11:48:40|738564.5|737564.5|738545.4|737545.4|738567.7|737567.7|738536.4|737536.4|13
1639568930000|2021-12-15 11:48:50|738538.8|737538.8|738594.7|737594.7|738598.5|737598.5|738532.5|737532.5|23
1639568940000|2021-12-15 11:49:00|738593.6|737593.6|738537.6|737537.6|738593.6|737593.6|738537.5|737537.5|21
1639568950000|2021-12-15 11:49:10|738538.6|737538.6|738537.3|737537.3|738544.8|737544.8|738523.8|737523.8|25
1639568960000|2021-12-15 11:49:20|738538.3|737538.3|738537|737537|738543.2|737543.2|738533.4|737533.4|22
1639568970000|2021-12-15 11:49:30|738540|737540|738547.3|737547.3|738557.7|737557.7|738540|737540|19
1639568980000|2021-12-15 11:49:40|738547.1|737547.1|738547.6|737547.6|738547.6|737547.6|738532.3|737532.3|21
1639568990000|2021-12-15 11:49:50|738544.8|737544.8|738568.6|737568.6|738574.7|737574.7|738532.9|737532.9|21
1639569000000|2021-12-15 11:50:00|738567.6|737567.6|738571.5|737571.5|738573.3|737573.3|738565.6|737565.6|20
1639569010000|2021-12-15 11:50:10|738570.2|737570.2|738566.7|737566.7|738570.2|737570.2|738563.1|737563.1|18
1639569020000|2021-12-15 11:50:20|738566.4|737566.4|739039.8|737039.8|739039.8|737570.2|738546.7|737038.8|18
1639569030000|2021-12-15 11:50:30|738537.2|737537.2|738537|737537|738548.5|737548.5|738532.9|737532.9|21
1639569040000|2021-12-15 11:50:40|738536.4|737536.4|738590.5|737590.5|738590.5|737590.5|738531|737531|19
1639569050000|2021-12-15 11:50:50|738589.5|737589.5|738585.7|737585.7|738589.9|737589.9|738579.9|737579.9|23
1639569060000|2021-12-15 11:51:00|738587.2|737587.2|738561.2|737561.2|738594.6|737594.6|738561.2|737561.2|14
1639569070000|2021-12-15 11:51:10|738568.4|737568.4|738584.4|737584.4|738584.4|737584.4|738558.4|737558.4|24
1639569080000|2021-12-15 11:51:20|738581.3|737581.3|738590|737590|738618.5|737618.5|738561.1|737561.1|28
1639569090000|2021-12-15 11:51:30|738596.8|737596.8|738599.1|737599.1|738619.2|737619.2|738587|737587|20
1639569100000|2021-12-15 11:51:40|738594.6|737594.6|738623.2|737623.2|738628.8|737628.8|738594.6|737594.6|21
1639569110000|2021-12-15 11:51:50|738623.5|737623.5|738702|737702|738707.1|737707.1|738623.5|737623.5|20
1639569120000|2021-12-15 11:52:00|738698.1|737698.1|738695|737695|738721.5|737721.5|738692.7|737692.7|16
1639569130000|2021-12-15 11:52:10|738696.4|737696.4|738701.9|737701.9|738703.3|737703.3|738695.3|737695.3|14
1639569140000|2021-12-15 11:52:20|738700|737700|738739.2|737739.2|738745.1|737745.1|738691.2|737691.2|26
1639569150000|2021-12-15 11:52:30|738739.7|737739.7|738751.6|737751.6|738752.7|737752.7|738731.7|737731.7|26
1639569160000|2021-12-15 11:52:40|738752.8|737752.8|738752.6|737752.6|738758.3|737758.3|738740.8|737740.8|23
1639569170000|2021-12-15 11:52:50|738757.8|737757.8|738762.8|737762.8|738762.8|737762.8|738744.8|737744.8|28
1639569180000|2021-12-15 11:53:00|738757.7|737757.7|738751|737751|738765.5|737765.5|738747.9|737747.9|29
1639569190000|2021-12-15 11:53:10|738748.3|737748.3|738666.6|737666.6|738750.5|737750.5|738654.2|737654.2|30
1639569200000|2021-12-15 11:53:20|738662.9|737662.9|738668.2|737668.2|738694.5|737694.5|738657.1|737657.1|25
1639569210000|2021-12-15 11:53:30|738663.9|737663.9|738675.9|737675.9|738681.8|737681.8|738661.3|737661.3|20
1639569220000|2021-12-15 11:53:40|738678.3|737678.3|738682.7|737682.7|738726.6|737726.6|738671.5|737671.5|24
1639569230000|2021-12-15 11:53:50|738681.9|737681.9|738680.9|737680.9|738684|737684|738677.1|737677.1|17
1639569240000|2021-12-15 11:54:00|738680.4|737680.4|738723|737723|738740.7|737740.7|738668.1|737668.1|28
1639569250000|2021-12-15 11:54:10|738721.6|737721.6|738723.6|737723.6|738729|737729|738719.7|737719.7|17
1639569260000|2021-12-15 11:54:20|738723.2|737723.2|738671.8|737671.8|738723.4|737723.4|738668.9|737668.9|16
1639569270000|2021-12-15 11:54:30|738684.9|737684.9|738625.5|737625.5|738684.9|737684.9|738624|737624|27
1639569280000|2021-12-15 11:54:40|738626|737626|738617.5|737617.5|738626|737626|738614.9|737614.9|23
1639569290000|2021-12-15 11:54:50|738618.1|737618.1|738629.5|737629.5|738632.3|737632.3|738618.1|737618.1|17
1639569300000|2021-12-15 11:55:00|738640.3|737640.3|738639.7|737639.7|738640.7|737640.7|738631.3|737631.3|23
1639569310000|2021-12-15 11:55:10|738639.3|737639.3|738623.8|737623.8|738639.3|737639.3|738623.8|737623.8|18
1639569320000|2021-12-15 11:55:20|738625.8|737625.8|738624.6|737624.6|738627|737627|738621.4|737621.4|9
1639569330000|2021-12-15 11:55:30|738626.5|737626.5|738642|737642|738644.9|737644.9|738625.1|737625.1|21
1639569340000|2021-12-15 11:55:40|738641.7|737641.7|738626.7|737626.7|738645.3|737645.3|738625.5|737625.5|18
1639569350000|2021-12-15 11:55:50|738625.3|737625.3|738612.7|737612.7|738629.8|737629.8|738611.8|737611.8|16
1639569360000|2021-12-15 11:56:00|738610.4|737610.4|738626.2|737626.2|738626.2|737626.2|738598.9|737598.9|24
1639569370000|2021-12-15 11:56:10|738645.5|737645.5|738689.8|737689.8|738700|737700|738644.1|737644.1|22
1639569380000|2021-12-15 11:56:20|738683.2|737683.2|739152.5|737152.5|739152.5|737683.2|738652.5|737152.5|21
1639569390000|2021-12-15 11:56:30|738647.4|737647.4|738628.8|737628.8|738647.4|737647.4|738628.8|737628.8|21
1639569400000|2021-12-15 11:56:40|738627.2|737627.2|738699.9|737699.9|738699.9|737699.9|738616.5|737616.5|17
1639569410000|2021-12-15 11:56:50|738699.7|737699.7|738706.7|737706.7|738706.7|737706.7|738666.6|737666.6|31
1639569420000|2021-12-15 11:57:00|738705.9|737705.9|738711.5|737711.5|738712.4|737712.4|738689.8|737689.8|23
1639569430000|2021-12-15 11:57:10|738711.7|737711.7|738709.3|737709.3|738714.9|737714.9|738709.3|737709.3|17
1639569440000|2021-12-15 11:57:20|738709.5|737709.5|738710.1|737710.1|738711.1|737711.1|738707.7|737707.7|10
1639569450000|2021-12-15 11:57:30|738708.7|737708.7|738712.2|737712.2|738712.5|737712.5|738700.6|737700.6|20
1639569460000|2021-12-15 11:57:40|738714.5|737714.5|738757.5|737757.5|739251.4|737762.3|738714.5|737230.1|23
1639569470000|2021-12-15 11:57:50|738755.8|737755.8|738746.2|737746.2|738756.5|737756.5|738746.2|737746.2|19
1639569480000|2021-12-15 11:58:00|738747|737747|738744|737744|738767.1|737767.1|738741.4|737741.4|26
1639569490000|2021-12-15 11:58:10|738741.8|737741.8|738719.7|737719.7|738750.3|737750.3|738717.3|737717.3|23
1639569500000|2021-12-15 11:58:20|738720.1|737720.1|738708|737708|738720.1|737720.1|738673.8|737673.8|27
1639569510000|2021-12-15 11:58:30|738710.3|737710.3|738649.1|737649.1|738717.7|737717.7|738634.1|737634.1|32
1639569520000|2021-12-15 11:58:40|738669.2|737669.2|738654.7|737654.7|738669.2|737669.2|738652.3|737652.3|35
1639569530000|2021-12-15 11:58:50|738664.4|737664.4|738641.2|737641.2|738669.1|737669.1|738625.9|737625.9|27
1639569540000|2021-12-15 11:59:00|738633.1|737633.1|738560.7|737560.7|738633.1|737633.1|738560.3|737560.3|31
1639569550000|2021-12-15 11:59:10|738563.9|737563.9|738585.6|737585.6|739062.9|737590.6|738549.8|737057|33
1639569560000|2021-12-15 11:59:20|738584.6|737584.6|738585.4|737585.4|738586.6|737586.6|738582.4|737582.4|12
1639569570000|2021-12-15 11:59:30|738585.2|737585.2|738584.6|737584.6|738592.2|737592.2|738582.7|737582.7|19
1639569580000|2021-12-15 11:59:40|738583.2|737583.2|738586.4|737586.4|738589.9|737589.9|738580.2|737580.2|19
1639569590000|2021-12-15 11:59:50|738592.6|737592.6|739084.9|737084.9|739092.4|737592.9|738578|737083|17
1639569600000|2021-12-15 12:00:00|739085.1|737085.1|738541.1|737541.1|739085.1|737575.2|738526.5|737082.9|30
1639569610000|2021-12-15 12:00:10|738544.5|737544.5|738555.7|737555.7|738558.4|737558.4|738533.5|737533.5|23
1639569620000|2021-12-15 12:00:20|738558.9|737558.9|738600.5|737600.5|738602.4|737602.4|738558.9|737558.9|27
1639569630000|2021-12-15 12:00:30|738599.5|737599.5|738604.6|737604.6|738604.8|737604.8|738597|737597|20
1639569640000|2021-12-15 12:00:40|738603.7|737603.7|738603|737603|738604.4|737604.4|738598.8|737598.8|14
1639569650000|2021-12-15 12:00:50|738601.6|737601.6|738595.9|737595.9|738601.6|737601.6|738569.7|737569.7|16
1639569660000|2021-12-15 12:01:00|738596.9|737596.9|738554.7|737554.7|738596.9|737596.9|738554.7|737554.7|25
1639569670000|2021-12-15 12:01:10|738553.7|737553.7|738581.5|737581.5|739033|737581.5|738527.9|737022.9|31
1639569680000|2021-12-15 12:01:20|738583.3|737583.3|738618.9|737618.9|738620.9|737620.9|738582.4|737582.4|32
1639569690000|2021-12-15 12:01:30|738619.4|737619.4|738601.8|737601.8|738627.6|737627.6|738600.8|737600.8|23
1639569700000|2021-12-15 12:01:40|738601.6|737601.6|738601.3|737601.3|738602.4|737602.4|738598.8|737598.8|18
1639569710000|2021-12-15 12:01:50|738602.3|737602.3|738583.5|737583.5|738603.2|737603.2|738581.2|737581.2|20
1639569720000|2021-12-15 12:02:00|738581.7|737581.7|738585.7|737585.7|738585.7|737585.7|738548.8|737548.8|28
1639569730000|2021-12-15 12:02:10|738585.8|737585.8|738561.7|737561.7|738590.7|737590.7|738561.7|737561.7|21
1639569740000|2021-12-15 12:02:20|738559.1|737559.1|738570.6|737570.6|738573|737573|738547.1|737547.1|22
1639569750000|2021-12-15 12:02:30|738570.7|737570.7|738571.2|737571.2|738575.1|737575.1|738557.9|737557.9|29
1639569760000|2021-12-15 12:02:40|738557.2|737557.2|738568.7|737568.7|738592.4|737592.4|738552.8|737552.8|28
1639569770000|2021-12-15 12:02:50|738568|737568|738563.1|737563.1|738569.6|737569.6|738560.3|737560.3|24
1639569780000|2021-12-15 12:03:00|738563.7|737563.7|738561.8|737561.8|738578.6|737578.6|738558.4|737558.4|29
1639569790000|2021-12-15 12:03:10|738563.6|737563.6|738566.5|737566.5|738571.8|737571.8|738558.5|737558.5|27
1639569800000|2021-12-15 12:03:20|738569.4|737569.4|738590.8|737590.8|738594.8|737594.8|738568.9|737568.9|13
1639569810000|2021-12-15 12:03:30|738571.7|737571.7|738590.4|737590.4|738595.5|737595.5|738570.7|737570.7|32
1639569820000|2021-12-15 12:03:40|738588.4|737588.4|738580.6|737580.6|738595.9|737595.9|738576.3|737576.3|25
1639569830000|2021-12-15 12:03:50|738578.2|737578.2|738587.6|737587.6|738595.6|737595.6|738575.9|737575.9|27
1639569840000|2021-12-15 12:04:00|738583.7|737583.7|738592.4|737592.4|738609.7|737609.7|738583.7|737583.7|32
1639569850000|2021-12-15 12:04:10|738592|737592|738527|737527|738593.8|737593.8|738523.8|737523.8|28
1639569860000|2021-12-15 12:04:20|738527.1|737527.1|738442.3|737442.3|738527.1|737527.1|738438.2|737438.2|21
1639569870000|2021-12-15 12:04:30|738441.2|737441.2|738443.8|737443.8|738447.5|737447.5|738441.2|737441.2|22
1639569880000|2021-12-15 12:04:40|738442.8|737442.8|738416.4|737416.4|738442.8|737442.8|738413.8|737413.8|27
1639569890000|2021-12-15 12:04:50|738417.9|737417.9|738411.3|737411.3|738427.4|737427.4|738407.7|737407.7|29
1639569900000|2021-12-15 12:05:00|738407.2|737407.2|738420.5|737420.5|738427.9|737427.9|738399|737399|33
1639569910000|2021-12-15 12:05:10|738424.8|737424.8|738408.1|737408.1|738431|737431|738402.6|737402.6|28
1639569920000|2021-12-15 12:05:20|738402.3|737402.3|738417.1|737417.1|738418.3|737418.3|738402.3|737402.3|28
1639569930000|2021-12-15 12:05:30|738417|737417|738413.2|737413.2|738424.9|737424.9|738404.6|737404.6|29
1639569940000|2021-12-15 12:05:40|738412.3|737412.3|738420.9|737420.9|738420.9|737420.9|738404.7|737404.7|31
1639569950000|2021-12-15 12:05:50|738421.7|737421.7|738449.4|737449.4|738468.8|737468.8|738420.1|737420.1|29
1639569960000|2021-12-15 12:06:00|738447.9|737447.9|738467.1|737467.1|738467.1|737467.1|738446.6|737446.6|29
1639569970000|2021-12-15 12:06:10|738466.9|737466.9|738439.9|737439.9|738466.9|737466.9|738439.9|737439.9|25
1639569980000|2021-12-15 12:06:20|738439|737439|738439.7|737439.7|738448.3|737448.3|738439|737439|19
1639569990000|2021-12-15 12:06:30|738439.2|737439.2|738451.5|737451.5|738455.1|737455.1|738439.2|737439.2|32
1639570000000|2021-12-15 12:06:40|738452.6|737452.6|738439.2|737439.2|738458.3|737458.3|738433.8|737433.8|23
1639570010000|2021-12-15 12:06:50|738438.8|737438.8|738485|737485|738485|737485|738423.3|737423.3|30
1639570020000|2021-12-15 12:07:00|738487.3|737487.3|738520.2|737520.2|738524.6|737524.6|738487.3|737487.3|24
1639570030000|2021-12-15 12:07:10|738523.8|737523.8|738567.3|737567.3|738568|737568|738494.6|737494.6|35
1639570040000|2021-12-15 12:07:20|738567.1|737567.1|738657.6|737657.6|738658.4|737658.4|738565.6|737565.6|34
1639570050000|2021-12-15 12:07:30|738660|737660|738635.7|737635.7|738670.6|737670.6|738635.7|737635.7|23
1639570060000|2021-12-15 12:07:40|738638.2|737638.2|738684.2|737684.2|738687.7|737687.7|738633.9|737633.9|20
1639570070000|2021-12-15 12:07:50|738678.3|737678.3|738652.1|737652.1|738694.3|737694.3|738652.1|737652.1|21
1639570080000|2021-12-15 12:08:00|738649.7|737649.7|738631.9|737631.9|738649.7|737649.7|738619.2|737619.2|25
1639570090000|2021-12-15 12:08:10|738634|737634|738622.8|737622.8|738641.7|737641.7|738618.1|737618.1|23
1639570100000|2021-12-15 12:08:20|738623.3|737623.3|738632.1|737632.1|738634|737634|738607.3|737607.3|19
1639570110000|2021-12-15 12:08:30|738639.1|737639.1|738610.3|737610.3|738639.1|737639.1|738608.6|737608.6|21
1639570120000|2021-12-15 12:08:40|738610.4|737610.4|738593.1|737593.1|738631.7|737631.7|738581.6|737581.6|19
1639570130000|2021-12-15 12:08:50|738601.3|737601.3|738519.9|737519.9|738617.9|737617.9|738502.3|737502.3|26
1639570140000|2021-12-15 12:09:00|738519.6|737519.6|738533.1|737533.1|738536|737536|738512.1|737512.1|25
1639570150000|2021-12-15 12:09:10|738531.5|737531.5|738588.6|737588.6|738608.6|737608.6|738530.2|737530.2|33
1639570160000|2021-12-15 12:09:20|738586.6|737586.6|738587.1|737587.1|738592.1|737592.1|738563.8|737563.8|25
1639570170000|2021-12-15 12:09:30|738588.4|737588.4|738578|737578|738591.3|737591.3|738577|737577|19
1639570180000|2021-12-15 12:09:40|738578.4|737578.4|738534.2|737534.2|738581.7|737581.7|738525.9|737525.9|17
1639570190000|2021-12-15 12:09:50|738531.5|737531.5|738534.1|737534.1|738536.9|737536.9|738527.9|737527.9|17
1639570200000|2021-12-15 12:10:00|738532.1|737532.1|738561.4|737561.4|738564.4|737564.4|738532.1|737532.1|26
1639570210000|2021-12-15 12:10:10|738563.5|737563.5|738561.7|737561.7|738566.3|737566.3|738558.5|737558.5|14
1639570220000|2021-12-15 12:10:20|738559.9|737559.9|738558.6|737558.6|738561|737561|738546.1|737546.1|24
1639570230000|2021-12-15 12:10:30|738556.8|737556.8|738561.1|737561.1|738561.5|737561.5|738555|737555|15
1639570240000|2021-12-15 12:10:40|738558.8|737558.8|738561.5|737561.5|738580.5|737580.5|738557.5|737557.5|22
1639570250000|2021-12-15 12:10:50|738561.7|737561.7|738576.2|737576.2|738577.9|737577.9|738559.6|737559.6|26
1639570260000|2021-12-15 12:11:00|738576.3|737576.3|738657.5|737657.5|738661.5|737661.5|738571.8|737571.8|25
1639570270000|2021-12-15 12:11:10|738654.9|737654.9|738736.8|737736.8|738736.8|737736.8|738654.9|737654.9|26
1639570280000|2021-12-15 12:11:20|738735.3|737735.3|738739.3|737739.3|738739.7|737739.7|738722.9|737722.9|29
1639570290000|2021-12-15 12:11:30|738737.8|737737.8|738735.7|737735.7|738748.7|737748.7|738723.6|737723.6|30
1639570300000|2021-12-15 12:11:40|738734.7|737734.7|738731.1|737731.1|738748.8|737748.8|738726.5|737726.5|31
1639570310000|2021-12-15 12:11:50|738730.3|737730.3|738732.4|737732.4|738735.7|737735.7|738723.3|737723.3|19
1639570320000|2021-12-15 12:12:00|738732.7|737732.7|738709.2|737709.2|738740|737740|738709.2|737709.2|29
1639570330000|2021-12-15 12:12:10|738704.4|737704.4|738681.4|737681.4|739179.7|737704.4|738680.9|737179.7|30
1639570340000|2021-12-15 12:12:20|738678.8|737678.8|738725.8|737725.8|739210.3|737734.9|738678.8|737176.5|24
1639570350000|2021-12-15 12:12:30|738725.4|737725.4|738736.9|737736.9|739242.7|737743.3|738717.6|737222.4|34
1639570360000|2021-12-15 12:12:40|738737.3|737737.3|738723.6|737723.6|738737.3|737737.3|738723.6|737723.6|18
1639570370000|2021-12-15 12:12:50|739248.3|737248.3|738850.2|737850.2|739248.3|737875.4|738781|737248.3|38
1639570380000|2021-12-15 12:13:00|739354|737354|738842.8|737842.8|739354|737855.7|738821.5|737354|32
1639570390000|2021-12-15 12:13:10|738844.7|737844.7|738850.9|737850.9|738862.3|737862.3|738838.1|737838.1|22
1639570400000|2021-12-15 12:13:20|738850.6|737850.6|738868.8|737868.8|738868.8|737868.8|738846.1|737846.1|32
1639570410000|2021-12-15 12:13:30|738868.5|737868.5|738839.6|737839.6|738888.8|737888.8|738839.6|737839.6|32
1639570420000|2021-12-15 12:13:40|738841.6|737841.6|738855.9|737855.9|738859.3|737859.3|738832|737832|32
1639570430000|2021-12-15 12:13:50|738855.1|737855.1|738863.6|737863.6|738870|737870|738845|737845|35
1639570440000|2021-12-15 12:14:00|738866.1|737866.1|738669.9|737669.9|738866.1|737866.1|738658.2|737658.2|34
1639570450000|2021-12-15 12:14:10|738669.3|737669.3|738710.7|737710.7|738732|737732|738647.4|737647.4|32
1639570460000|2021-12-15 12:14:20|738715|737715|738718.1|737718.1|738730.6|737730.6|738707.1|737707.1|28
1639570470000|2021-12-15 12:14:30|738715.1|737715.1|738739.2|737739.2|738740.7|737740.7|738697|737697|24
1639570480000|2021-12-15 12:14:40|738738.4|737738.4|738722.7|737722.7|738748.2|737748.2|738716.7|737716.7|28
1639570490000|2021-12-15 12:14:50|738719.6|737719.6|738696.1|737696.1|738725.8|737725.8|738684.1|737684.1|26
1639570500000|2021-12-15 12:15:00|738698.2|737698.2|738693.8|737693.8|738702.7|737702.7|738685.9|737685.9|28
1639570510000|2021-12-15 12:15:10|738694|737694|738693.1|737693.1|738704.9|737704.9|738692.5|737692.5|15
1639570520000|2021-12-15 12:15:20|738695.8|737695.8|738670.3|737670.3|738695.8|737695.8|738670.3|737670.3|17
1639570530000|2021-12-15 12:15:30|738678.8|737678.8|738680.1|737680.1|738684.2|737684.2|738674.2|737674.2|16
1639570540000|2021-12-15 12:15:40|738678|737678|738585|737585|738678.7|737678.7|738583.5|737583.5|29
1639570550000|2021-12-15 12:15:50|738585.1|737585.1|738630.1|737630.1|738636.6|737636.6|738585.1|737585.1|34
1639570560000|2021-12-15 12:16:00|738630.3|737630.3|738623.1|737623.1|738675.3|737675.3|738617.1|737617.1|32
1639570570000|2021-12-15 12:16:10|738621.7|737621.7|738616.4|737616.4|738622.5|737622.5|738612|737612|22
1639570580000|2021-12-15 12:16:20|738616.3|737616.3|738610.6|737610.6|738616.3|737616.3|738600|737600|22
1639570590000|2021-12-15 12:16:30|738611.5|737611.5|738572.8|737572.8|738611.5|737611.5|738554.4|737554.4|31
1639570600000|2021-12-15 12:16:40|738572.5|737572.5|738565.8|737565.8|738577.5|737577.5|738525.6|737525.6|23
1639570610000|2021-12-15 12:16:50|738550.9|737550.9|738560.6|737560.6|738572.3|737572.3|738550.9|737550.9|22
1639570620000|2021-12-15 12:17:00|738560.9|737560.9|738639.1|737639.1|738644.6|737644.6|738558.3|737558.3|34
1639570630000|2021-12-15 12:17:10|738633.8|737633.8|738621.5|737621.5|738640.7|737640.7|738621.5|737621.5|14
1639570640000|2021-12-15 12:17:20|738625.7|737625.7|738614.1|737614.1|738635.4|737635.4|738608.4|737608.4|27
1639570650000|2021-12-15 12:17:30|738633.7|737633.7|738618.9|737618.9|738634.2|737634.2|738607.7|737607.7|22
1639570660000|2021-12-15 12:17:40|738620.1|737620.1|738612.6|737612.6|738628.8|737628.8|738610.7|737610.7|19
1639570670000|2021-12-15 12:17:50|738610|737610|738648.1|737648.1|738648.1|737648.1|738603|737603|20
1639570680000|2021-12-15 12:18:00|738652|737652|738776|737776|738776|737776|738652|737652|26
1639570690000|2021-12-15 12:18:10|738771.2|737771.2|738783.3|737783.3|738786.2|737786.2|738765|737765|20
1639570700000|2021-12-15 12:18:20|738787.6|737787.6|738770.9|737770.9|738787.6|737787.6|738768.3|737768.3|23
1639570710000|2021-12-15 12:18:30|738775|737775|738760.3|737760.3|738784|737784|738755.3|737755.3|30
1639570720000|2021-12-15 12:18:40|738756.7|737756.7|738761|737761|738764.4|737764.4|738752.2|737752.2|27
1639570730000|2021-12-15 12:18:50|738762|737762|738759.2|737759.2|738764.2|737764.2|738728.7|737728.7|21
1639570740000|2021-12-15 12:19:00|738747.2|737747.2|738743.8|737743.8|738758.4|737758.4|738735.9|737735.9|28
1639570750000|2021-12-15 12:19:10|738744.5|737744.5|738740.1|737740.1|738747.5|737747.5|738738|737738|15
1639570760000|2021-12-15 12:19:20|738738.4|737738.4|738748.2|737748.2|738748.2|737748.2|738735.1|737735.1|24
1639570770000|2021-12-15 12:19:30|738745.8|737745.8|738737.1|737737.1|738748.5|737748.5|738735.3|737735.3|19
1639570780000|2021-12-15 12:19:40|738736|737736|738728.6|737728.6|738738.6|737738.6|738727.1|737727.1|19
1639570790000|2021-12-15 12:19:50|738729.3|737729.3|738721|737721|738730.6|737730.6|738699.9|737699.9|29
1639570800000|2021-12-15 12:20:00|738722.2|737722.2|738713.6|737713.6|738731.4|737731.4|738698.5|737698.5|26
1639570810000|2021-12-15 12:20:10|738708.8|737708.8|738669.1|737669.1|738710.2|737710.2|738662.9|737662.9|30
1639570820000|2021-12-15 12:20:20|738665.2|737665.2|738664|737664|738667.1|737667.1|738661.4|737661.4|21
1639570830000|2021-12-15 12:20:30|738664.4|737664.4|739209.1|737209.1|739232.4|737714.5|738664.4|737209.1|27
1639570840000|2021-12-15 12:20:40|739211.4|737211.4|738677.7|737677.7|739212|737698.7|738669.8|737199.4|21
1639570850000|2021-12-15 12:20:50|738682.6|737682.6|738702.2|737702.2|738702.2|737702.2|738641.2|737641.2|23
1639570860000|2021-12-15 12:21:00|738703.2|737703.2|738717|737717|739185.1|737717|738673.3|737185.1|36
1639570870000|2021-12-15 12:21:10|738719.5|737719.5|739229.1|737229.1|739229.1|737722.8|738707.3|737209.7|32
1639570880000|2021-12-15 12:21:20|738730|737730|738702.3|737702.3|738735.5|737735.5|738701.9|737701.9|33
1639570890000|2021-12-15 12:21:30|738700.9|737700.9|739213.3|737213.3|739236.3|737701|738686.2|737212.7|27
1639570900000|2021-12-15 12:21:40|739211.1|737211.1|739201.4|737201.4|739211.1|737701.3|738690.2|737154.3|24
1639570910000|2021-12-15 12:21:50|739202.6|737202.6|738734.4|737734.4|739204.5|737734.5|738729.5|737198.3|23
1639570920000|2021-12-15 12:22:00|738733.1|737733.1|738805.1|737805.1|738807|737807|738728.3|737728.3|25
1639570930000|2021-12-15 12:22:10|738809.3|737809.3|738834.6|737834.6|738834.6|737834.6|738807.7|737807.7|28
1639570940000|2021-12-15 12:22:20|738832.7|737832.7|739319.5|737319.5|739342.7|737839.9|738831.3|737319.5|28
1639570950000|2021-12-15 12:22:30|739302.1|737302.1|738836.3|737836.3|739319.7|737839.7|738816.7|737302.1|25
1639570960000|2021-12-15 12:22:40|738839.2|737839.2|738850.2|737850.2|738861.5|737861.5|738826.4|737826.4|31
1639570970000|2021-12-15 12:22:50|738847.2|737847.2|738891.2|737891.2|739344.8|737902.1|738845.8|737326.8|37
1639570980000|2021-12-15 12:23:00|738891.3|737891.3|738876.4|737876.4|738895.7|737895.7|738870.6|737870.6|27
1639570990000|2021-12-15 12:23:10|738874.6|737874.6|738832.7|737832.7|738874.6|737874.6|738827.6|737827.6|20
1639571000000|2021-12-15 12:23:20|738835.2|737835.2|739504.9|737504.9|739529.7|738006.3|738824.5|737490.2|31
1639571010000|2021-12-15 12:23:30|739518.4|737518.4|738942.6|737942.6|739518.4|738011.6|738930.4|737436.9|30
1639571020000|2021-12-15 12:23:40|738934.7|737934.7|738936.7|737936.7|738950|737950|738914|737914|27
1639571030000|2021-12-15 12:23:50|738931|737931|739405.4|737405.4|739430.2|737931|738923.4|737405.4|31
1639571040000|2021-12-15 12:24:00|738879.5|737879.5|738828.5|737828.5|739337.6|737879.5|738803.9|737327.1|34
1639571050000|2021-12-15 12:24:10|738828|737828|738826|737826|739343.4|737848.9|738815.2|737330.8|27
1639571060000|2021-12-15 12:24:20|738821.9|737821.9|738818|737818|739335.1|737837|738817.4|737318.2|26
1639571070000|2021-12-15 12:24:30|739306.8|737306.8|739353.6|737353.6|739353.6|737850.6|738813.3|737306.8|31
1639571080000|2021-12-15 12:24:40|739362.9|737362.9|738793.4|737793.4|739362.9|737828.7|738793.4|737279.8|30
1639571090000|2021-12-15 12:24:50|738790.9|737790.9|738875.9|737875.9|739350.7|737875.9|738788.7|737286.5|34
1639571100000|2021-12-15 12:25:00|738863.6|737863.6|738885.2|737885.2|739390.7|737889.2|738863.6|737347.1|35
1639571110000|2021-12-15 12:25:10|739372.5|737372.5|738821.6|737821.6|739374|737865.3|738821.6|737321.7|28
1639571120000|2021-12-15 12:25:20|738819.1|737819.1|738822.6|737822.6|738824.8|737824.8|738803.5|737803.5|28
1639571130000|2021-12-15 12:25:30|738819.3|737819.3|739289.6|737289.6|739309.4|737824.5|738812.3|737281.9|31
1639571140000|2021-12-15 12:25:40|739292.5|737292.5|739283|737283|739299|737299|739268.9|737268.9|27
1639571150000|2021-12-15 12:25:50|739283.2|737283.2|739271.1|737271.1|739284.3|737284.3|739258.1|737258.1|26
1639571160000|2021-12-15 12:26:00|739313|737313|738821.1|737821.1|739313|737822.5|738781.1|737285.9|32
1639571170000|2021-12-15 12:26:10|738824.8|737824.8|739328.6|737328.6|739349.5|737852.8|738822.6|737328.6|28
1639571180000|2021-12-15 12:26:20|739308.7|737308.7|739332.1|737332.1|739352.3|737874.2|738830.4|737308.7|31
1639571190000|2021-12-15 12:26:30|739338.9|737338.9|738866.4|737866.4|739355.6|737871.4|738833.5|737333.2|37
1639571200000|2021-12-15 12:26:40|739344.1|737344.1|739340.6|737340.6|739350.4|737861.5|738838.1|737337.6|35
1639571210000|2021-12-15 12:26:50|739345.5|737345.5|739336.5|737336.5|739347.7|737347.7|739322.3|737322.3|26
1639571220000|2021-12-15 12:27:00|739336.2|737336.2|738842.4|737842.4|739337.4|737842.4|738829.5|737310.1|30
1639571230000|2021-12-15 12:27:10|738830.7|737830.7|739325.9|737325.9|739329.1|737839.4|738814.9|737325.9|27
1639571240000|2021-12-15 12:27:20|739326.3|737326.3|739344.2|737344.2|739350.3|737350.3|739319.4|737319.4|23
1639571250000|2021-12-15 12:27:30|739344.3|737344.3|739333.2|737333.2|739344.3|737344.3|739330.8|737330.8|22
1639571260000|2021-12-15 12:27:40|739332.9|737332.9|739331.7|737331.7|739335.3|737833.9|738833.9|737331.1|24
1639571270000|2021-12-15 12:27:50|739331.5|737331.5|738829.3|737829.3|739342.3|737837|738798.4|737322.9|28
1639571280000|2021-12-15 12:28:00|738833.5|737833.5|738798.4|737798.4|738833.5|737833.5|738798.4|737798.4|26
1639571290000|2021-12-15 12:28:10|738806.4|737806.4|738798.7|737798.7|738808.4|737808.4|738791.9|737791.9|23
1639571300000|2021-12-15 12:28:20|738796.4|737796.4|738794.7|737794.7|738814.9|737814.9|738793.3|737793.3|23
1639571310000|2021-12-15 12:28:30|738797.2|737797.2|738773|737773|739303.1|737806.6|738773|737299.1|28
1639571320000|2021-12-15 12:28:40|738772.8|737772.8|738816.9|737816.9|739308.2|737818.6|738763.6|737293.5|31
1639571330000|2021-12-15 12:28:50|738816.4|737816.4|738840.4|737840.4|739344.2|737844.4|738815.6|737335.7|30
1639571340000|2021-12-15 12:29:00|738837.4|737837.4|739322.2|737322.2|739333.2|737845.8|738836.2|737315.6|25
1639571350000|2021-12-15 12:29:10|739310.3|737310.3|739328|737328|739339.9|737339.9|739300.9|737300.9|27
1639571360000|2021-12-15 12:29:20|739327.5|737327.5|739326.4|737326.4|739338.8|737338.8|739317.7|737317.7|18
1639571370000|2021-12-15 12:29:30|739326.6|737326.6|739327.1|737327.1|739327.4|737327.4|739319.3|737319.3|19
1639571380000|2021-12-15 12:29:40|739325.8|737325.8|739273.1|737273.1|739325.8|737826.5|738789.7|737273.1|29
1639571390000|2021-12-15 12:29:50|739273|737273|738739.1|737739.1|739282.7|737749.6|738735.1|737241.2|35
1639571400000|2021-12-15 12:30:00|739227.1|737227.1|738684.8|737684.8|739227.1|737712.9|738678.5|737213.1|27
1639571410000|2021-12-15 12:30:10|738682.9|737682.9|738644.5|737644.5|739172.7|737682.9|738635.1|737172.7|25
1639571420000|2021-12-15 12:30:20|738643.8|737643.8|738638.5|737638.5|738646.5|737646.5|738636.7|737636.7|21
1639571430000|2021-12-15 12:30:30|738639.2|737639.2|738631.3|737631.3|738641.2|737641.2|738631.3|737631.3|17
1639571440000|2021-12-15 12:30:40|738632.6|737632.6|738553.7|737553.7|739067.6|737638|738553.7|737055.1|22
1639571450000|2021-12-15 12:30:50|738556.6|737556.6|738551.4|737551.4|738562.8|737562.8|738551.3|737551.3|20
1639571460000|2021-12-15 12:31:00|738518.5|737518.5|739065.1|737065.1|739065.1|737569.5|738495.5|737025.1|31
1639571470000|2021-12-15 12:31:10|739069.4|737069.4|739094.9|737094.9|739135.5|737135.5|739064.2|737064.2|31
1639571480000|2021-12-15 12:31:20|739067.8|737067.8|739098.1|737098.1|739103.7|737103.7|739056.6|737056.6|33
1639571490000|2021-12-15 12:31:30|739099.3|737099.3|738579.6|737579.6|739100.7|737583.5|738573.1|737092.3|24
1639571500000|2021-12-15 12:31:40|738580.1|737580.1|739093.7|737093.7|739120.8|737584.6|738580.1|737087|28
1639571510000|2021-12-15 12:31:50|739092.9|737092.9|739094.5|737094.5|739100.5|737592.1|738589|737088.6|20
1639571520000|2021-12-15 12:32:00|739086.7|737086.7|738986.4|736986.4|739093.9|737591|738519.8|736986.4|24
1639571530000|2021-12-15 12:32:10|738993.5|736993.5|738994|736994|739011|737011|738978.5|736978.5|27
1639571540000|2021-12-15 12:32:20|738980.1|736980.1|738989.8|736989.8|739011.2|737011.2|738958.8|736958.8|29
1639571550000|2021-12-15 12:32:30|738487.9|737487.9|739076.2|737076.2|739107.5|737541.6|738487.9|736956.8|32
1639571560000|2021-12-15 12:32:40|739069.4|737069.4|738941.3|736941.3|739073.6|737073.6|738932.9|736932.9|35
1639571570000|2021-12-15 12:32:50|738940.1|736940.1|738874.3|736874.3|738952|736952|738873.3|736873.3|32
1639571580000|2021-12-15 12:33:00|738871.8|736871.8|738863|736863|738871.8|736871.8|738839|736839|30
1639571590000|2021-12-15 12:33:10|738836.5|736836.5|738856.5|736856.5|738859.5|737350.8|738326.3|736835.8|22
1639571600000|2021-12-15 12:33:20|738841.4|736841.4|738842.5|736842.5|738847.5|736847.5|738830.9|736830.9|25
1639571610000|2021-12-15 12:33:30|738844.7|736844.7|738335.3|737335.3|738849.2|737344.5|738335.3|736820.9|19
1639571620000|2021-12-15 12:33:40|738337.2|737337.2|738831|736831|738852.5|737344.7|738333|736825.1|24
1639571630000|2021-12-15 12:33:50|738836|736836|738851.6|736851.6|738855|736855|738802|736802|30
1639571640000|2021-12-15 12:34:00|738839.5|736839.5|738864.8|736864.8|738881.5|736881.5|738836.9|736836.9|29
1639571650000|2021-12-15 12:34:10|738346.2|737346.2|738936.5|736936.5|738939.6|737424.2|738346.2|736847.7|26
1639571660000|2021-12-15 12:34:20|738938.6|736938.6|738930.5|736930.5|738946.9|737435|738429|736914.7|28
1639571670000|2021-12-15 12:34:30|738932.6|736932.6|738938|736938|738944.1|736944.1|738917.2|736917.2|27
1639571680000|2021-12-15 12:34:40|738939.5|736939.5|738948.2|736948.2|738961.8|737461.2|738433|736935|27
1639571690000|2021-12-15 12:34:50|738947.9|736947.9|738993.9|736993.9|738997.4|736997.4|738934.6|736934.6|28
1639571700000|2021-12-15 12:35:00|738996|736996|738982.5|736982.5|739008.8|737504.9|738498.4|736982.5|25
1639571710000|2021-12-15 12:35:10|738994.6|736994.6|739003.8|737003.8|739003.8|737003.8|738983.5|736983.5|27
1639571720000|2021-12-15 12:35:20|739007.6|737007.6|739003.1|737003.1|739011.5|737011.5|738991.6|736991.6|22
1639571730000|2021-12-15 12:35:30|738996.1|736996.1|739000|737000|739010.9|737010.9|738985.1|736985.1|26
1639571740000|2021-12-15 12:35:40|739004.8|737004.8|739000.2|737000.2|739024.5|737024.5|738988.3|736988.3|20
1639571750000|2021-12-15 12:35:50|738987|736987|739106.6|737106.6|739117.7|737117.7|738987|736987|29
1639571760000|2021-12-15 12:36:00|739104.7|737104.7|739085.4|737085.4|739111.3|737607.1|738607.1|737077.1|34
1639571770000|2021-12-15 12:36:10|739080.8|737080.8|739093.9|737093.9|739106.6|737106.6|739075.3|737075.3|28
1639571780000|2021-12-15 12:36:20|739094.7|737094.7|739090.6|737090.6|739104.1|737104.1|739080.4|737080.4|30
1639571790000|2021-12-15 12:36:30|739093.8|737093.8|739245|737245|739260.2|737628|738623.5|737093.8|35
1639571800000|2021-12-15 12:36:40|739240.2|737240.2|739151.7|737151.7|739241.5|737241.5|739141.5|737141.5|31
1639571810000|2021-12-15 12:36:50|739149.7|737149.7|739138.3|737138.3|739149.7|737149.7|739118|737118|23
1639571820000|2021-12-15 12:37:00|739134|737134|738614.1|737614.1|739137.4|737628.8|738614.1|737112.9|27
1639571830000|2021-12-15 12:37:10|738624.6|737624.6|739107.1|737107.1|739116.5|737624.6|738605.7|737106.7|22
1639571840000|2021-12-15 12:37:20|739106.8|737106.8|739093.9|737093.9|739106.8|737106.8|739092.7|737092.7|18
1639571850000|2021-12-15 12:37:30|739093.4|737093.4|739075.4|737075.4|739093.6|737093.6|739061.7|737061.7|27
1639571860000|2021-12-15 12:37:40|739077.7|737077.7|739024.6|737024.6|739081.1|737526.3|738523.3|737023.2|33
1639571870000|2021-12-15 12:37:50|739026|737026|739045.3|737045.3|739050.3|737514.5|738514.5|737021.3|29
1639571880000|2021-12-15 12:38:00|739051.6|737051.6|738615.8|737615.8|739113.6|737615.8|738597|737041.8|38
1639571890000|2021-12-15 12:38:10|738617.5|737617.5|738624|737624|738628.5|737628.5|738608|737608|25
1639571900000|2021-12-15 12:38:20|738618.8|737618.8|738487.5|737487.5|739114.8|737618.8|738487.5|736912.6|26
1639571910000|2021-12-15 12:38:30|739028.4|737028.4|738491.9|737491.9|739028.4|737534.3|738484.6|736981.8|39
1639571920000|2021-12-15 12:38:40|738494.9|737494.9|738461.9|737461.9|738968.5|737494.9|738451.1|736954.8|30
1639571930000|2021-12-15 12:38:50|738462.7|737462.7|738892|736892|738960.9|737463.3|738451.6|736892|36
1639571940000|2021-12-15 12:39:00|738873.3|736873.3|738414|737414|738873.3|737416.1|738329.2|736835.6|35
1639571950000|2021-12-15 12:39:10|738414.9|737414.9|738413.8|737413.8|738416.4|737416.4|738403.5|737403.5|32
1639571960000|2021-12-15 12:39:20|738410.5|737410.5|738379.2|737379.2|738413.2|737413.2|738327.9|737327.9|31
1639571970000|2021-12-15 12:39:30|738374.4|737374.4|738423.9|737423.9|738429.1|737429.1|738374.4|737374.4|29
1639571980000|2021-12-15 12:39:40|738427.1|737427.1|738420.1|737420.1|738430.9|737430.9|738383.6|737383.6|29
1639571990000|2021-12-15 12:39:50|738410.8|737410.8|738427.4|737427.4|738428.4|737428.4|738391.4|737391.4|25
1639572000000|2021-12-15 12:40:00|738426.7|737426.7|738423.1|737423.1|738440.5|737440.5|738412.7|737412.7|26
1639572010000|2021-12-15 12:40:10|738422.2|737422.2|738391.6|737391.6|738422.2|737422.2|738386.9|737386.9|28
1639572020000|2021-12-15 12:40:20|738385.8|737385.8|738392.7|737392.7|738406.3|737406.3|738385.8|737385.8|28
1639572030000|2021-12-15 12:40:30|738395|737395|738405.6|737405.6|738408.8|737408.8|738392|737392|21
1639572040000|2021-12-15 12:40:40|738406.2|737406.2|738419.8|737419.8|738421|737421|738398.7|737398.7|28
1639572050000|2021-12-15 12:40:50|738404.6|737404.6|738413.6|737413.6|738434.4|737434.4|738400.9|737400.9|27
1639572060000|2021-12-15 12:41:00|738412.9|737412.9|738424.9|737424.9|738424.9|737424.9|738405.9|737405.9|21
1639572070000|2021-12-15 12:41:10|738419.7|737419.7|738405.1|737405.1|738419.7|737419.7|738400.4|737400.4|25
1639572080000|2021-12-15 12:41:20|738402.3|737402.3|738413.1|737413.1|738417|737417|738392.7|737392.7|27
1639572090000|2021-12-15 12:41:30|738397.1|737397.1|738402|737402|738418.8|737418.8|738392.8|737392.8|34
1639572100000|2021-12-15 12:41:40|738404.3|737404.3|738406.5|737406.5|738410.5|737410.5|738388|737388|32
1639572110000|2021-12-15 12:41:50|738406.3|737406.3|738420.9|737420.9|738921.2|737422.6|738374.3|736898.4|35
1639572120000|2021-12-15 12:42:00|738413.2|737413.2|738391.5|737391.5|738907.7|737440.7|738383.6|736888.7|33
1639572130000|2021-12-15 12:42:10|738391.8|737391.8|738394.2|737394.2|738399.2|737399.2|738380.8|737380.8|27
1639572140000|2021-12-15 12:42:20|738395.7|737395.7|738389.6|737389.6|738397.7|737397.7|738384.3|737384.3|26
1639572150000|2021-12-15 12:42:30|738382.1|737382.1|738387.2|737387.2|738420.8|737420.8|738380.3|737380.3|24
1639572160000|2021-12-15 12:42:40|738380.3|737380.3|738387.6|737387.6|738390|737390|738376.9|737376.9|23
1639572170000|2021-12-15 12:42:50|738387.2|737387.2|738385.2|737385.2|738391.9|737391.9|738374.2|737374.2|33
1639572180000|2021-12-15 12:43:00|738382.7|737382.7|738394.9|737394.9|738394.9|737394.9|738373.8|737373.8|25
1639572190000|2021-12-15 12:43:10|738393.9|737393.9|738749.6|736749.6|738801.3|737393.9|738222.8|736737.2|37
1639572200000|2021-12-15 12:43:20|738755.9|736755.9|738773.8|736773.8|738801|737290.5|738246.2|736751.8|31
1639572210000|2021-12-15 12:43:30|738263.3|737263.3|738216.6|737216.6|738727.6|737263.3|738192.3|736709|28
1639572220000|2021-12-15 12:43:40|738213.4|737213.4|738186.3|737186.3|738214.9|737214.9|738186.3|737186.3|24
1639572230000|2021-12-15 12:43:50|738169.1|737169.1|738164.9|737164.9|738171.3|737171.3|738159.2|737159.2|21
1639572240000|2021-12-15 12:44:00|738162.5|737162.5|738654.2|736654.2|738667.8|737162.5|738131.6|736652.6|29
1639572250000|2021-12-15 12:44:10|738653.8|736653.8|738656.5|736656.5|738662.2|736662.2|738643.2|736643.2|27
1639572260000|2021-12-15 12:44:20|738658.6|736658.6|738657.2|736657.2|738673.1|736673.1|738655.7|736655.7|25
1639572270000|2021-12-15 12:44:30|738655.3|736655.3|738147.7|737147.7|738656.6|737158.6|738145.7|736644.6|34
1639572280000|2021-12-15 12:44:40|738151|737151|738658.4|736658.4|738659.5|737154.9|738151|736648.6|21
1639572290000|2021-12-15 12:44:50|738659.2|736659.2|738679.2|736679.2|738679.2|736679.2|738649.4|736649.4|30
1639572300000|2021-12-15 12:45:00|738673.4|736673.4|738655.8|736655.8|738673.4|736673.4|738644.1|736644.1|33
1639572310000|2021-12-15 12:45:10|738656.8|736656.8|738665.3|736665.3|738674.5|736674.5|738652.8|736652.8|29
1639572320000|2021-12-15 12:45:20|738662.3|736662.3|738756.4|736756.4|738758.4|737234.6|738165.9|736646.8|32
1639572330000|2021-12-15 12:45:30|738758|736758|738277.5|737277.5|738761.9|737280.4|738251.3|736736.4|31
1639572340000|2021-12-15 12:45:40|738275|737275|738276.7|737276.7|738276.7|737276.7|738270|737270|19
1639572350000|2021-12-15 12:45:50|738275.1|737275.1|738272.1|737272.1|738276.4|737276.4|738267.8|737267.8|24
1639572360000|2021-12-15 12:46:00|738274.9|737274.9|738260.8|737260.8|738276.1|737276.1|738250.7|737250.7|25
1639572370000|2021-12-15 12:46:10|738257.9|737257.9|738286.9|737286.9|738290.1|737290.1|738256|737256|29
1639572380000|2021-12-15 12:46:20|738287|737287|738356.7|737356.7|738364.2|737364.2|738274.7|737274.7|33
1639572390000|2021-12-15 12:46:30|738360|737360|738336|737336|738362.7|737362.7|738336|737336|24
1639572400000|2021-12-15 12:46:40|738334.8|737334.8|738338|737338|738338|737338|738322.3|737322.3|28
1639572410000|2021-12-15 12:46:50|738335.6|737335.6|738822.2|736822.2|738824.1|737337.2|738322.7|736818.6|25
1639572420000|2021-12-15 12:47:00|738820.3|736820.3|738779.6|736779.6|738821.7|736821.7|738764.9|736764.9|27
1639572430000|2021-12-15 12:47:10|738266.4|737266.4|738345.4|737345.4|738850.6|737367.4|738266.4|736829.9|34
1639572440000|2021-12-15 12:47:20|738341.3|737341.3|738352.4|737352.4|738359.3|737359.3|738334.9|737334.9|23
1639572450000|2021-12-15 12:47:30|738353.4|737353.4|738380|737380|738385.6|737385.6|738346.7|737346.7|28
1639572460000|2021-12-15 12:47:40|738381.5|737381.5|738393.4|737393.4|738403.4|737403.4|738376.8|737376.8|18
1639572470000|2021-12-15 12:47:50|738397.9|737397.9|738393.1|737393.1|738402.6|737402.6|738378.4|737378.4|19
1639572480000|2021-12-15 12:48:00|738387.8|737387.8|738349|737349|738390.8|737390.8|738344.6|737344.6|24
1639572490000|2021-12-15 12:48:10|738343.5|737343.5|738354|737354|738354|737354|738339.9|737339.9|15
1639572500000|2021-12-15 12:48:20|738350.6|737350.6|738340|737340|738350.6|737350.6|738339.9|737339.9|18
1639572510000|2021-12-15 12:48:30|738338.2|737338.2|738353.5|737353.5|738353.5|737353.5|738338.2|737338.2|22
1639572520000|2021-12-15 12:48:40|738348.7|737348.7|738341.5|737341.5|738348.7|737348.7|738329.1|737329.1|21
1639572530000|2021-12-15 12:48:50|738339.9|737339.9|738331.9|737331.9|738341.7|737341.7|738331.9|737331.9|21
1639572540000|2021-12-15 12:49:00|738333.5|737333.5|738334.9|737334.9|738341.5|737341.5|738327.4|737327.4|22
1639572550000|2021-12-15 12:49:10|738336|737336|738357.3|737357.3|738364.5|737364.5|738325.5|737325.5|32
1639572560000|2021-12-15 12:49:20|738360.9|737360.9|738373.5|737373.5|738375.9|737375.9|738355.9|737355.9|27
1639572570000|2021-12-15 12:49:30|738369.7|737369.7|738359.7|737359.7|738371.3|737371.3|738354.4|737354.4|23
1639572580000|2021-12-15 12:49:40|738358.4|737358.4|738340.3|737340.3|738364.8|737364.8|738340.3|737340.3|30
1639572590000|2021-12-15 12:49:50|738341.5|737341.5|738357.9|737357.9|738358.9|737358.9|738339.8|737339.8|27
1639572600000|2021-12-15 12:50:00|738353|737353|738350.1|737350.1|738353|737353|738344.6|737344.6|22
1639572610000|2021-12-15 12:50:10|738348.4|737348.4|738329.4|737329.4|738350.8|737350.8|738325.6|737325.6|17
1639572620000|2021-12-15 12:50:20|738330.7|737330.7|738319.3|737319.3|738342.5|737342.5|738313.3|737313.3|29
1639572630000|2021-12-15 12:50:30|738324.7|737324.7|738329.5|737329.5|738334.2|737334.2|738324.7|737324.7|19
1639572640000|2021-12-15 12:50:40|738319.9|737319.9|738312|737312|738320.6|737320.6|738304.7|737304.7|22
1639572650000|2021-12-15 12:50:50|738311.5|737311.5|738754.2|736754.2|738782.1|737313.3|738263|736698.5|31
1639572660000|2021-12-15 12:51:00|738748.6|736748.6|738295.2|737295.2|738806.6|737307.2|738240|736727.7|29
1639572670000|2021-12-15 12:51:10|738300.6|737300.6|738821.5|736821.5|738821.5|737311.5|738300.6|736791.3|23
1639572680000|2021-12-15 12:51:20|738814.1|736814.1|738785.3|736785.3|738814.9|736814.9|738782.3|736782.3|30
1639572690000|2021-12-15 12:51:30|738787.1|736787.1|738285|737285|738790.9|737285|738278.6|736762.3|21
1639572700000|2021-12-15 12:51:40|738276.6|737276.6|738754.6|736754.6|738787.6|737276.6|738247.2|736754.6|21
1639572710000|2021-12-15 12:51:50|738755|736755|738779.8|736779.8|738787.8|737276.7|738276.7|736746.2|31
1639572720000|2021-12-15 12:52:00|738787.9|736787.9|738260.9|737260.9|738791|737260.9|738245.1|736747.1|28
1639572730000|2021-12-15 12:52:10|738259.9|737259.9|738776.5|736776.5|738783.1|737260.3|738258.6|736768.6|25
1639572740000|2021-12-15 12:52:20|738776.1|736776.1|738770.2|736770.2|738777.7|736777.7|738761.4|736761.4|20
1639572750000|2021-12-15 12:52:30|738770.6|736770.6|738317.9|737317.9|738831.7|737319.4|738313.8|736770.6|25
1639572760000|2021-12-15 12:52:40|738821.9|736821.9|738815.9|736815.9|738838.9|737323.9|738323.9|736811.9|30
1639572770000|2021-12-15 12:52:50|738820.2|736820.2|738821.1|736821.1|738832.7|736832.7|738811.8|736811.8|23
1639572780000|2021-12-15 12:53:00|738830|736830|738858.9|736858.9|738858.9|737341.3|738338.9|736812.4|24
1639572790000|2021-12-15 12:53:10|738855.9|736855.9|738848.7|736848.7|738863.3|736863.3|738845.1|736845.1|25
1639572800000|2021-12-15 12:53:20|738847|736847|738937.3|736937.3|738940|736940|738845.1|736845.1|28
1639572810000|2021-12-15 12:53:30|738933|736933|738894.1|736894.1|738939|736939|738894.1|736894.1|30
1639572820000|2021-12-15 12:53:40|738893.3|736893.3|738919.5|736919.5|738919.5|736919.5|738893.3|736893.3|30
1639572830000|2021-12-15 12:53:50|738918.8|736918.8|738911.6|736911.6|738918.8|736918.8|738898.5|736898.5|24
1639572840000|2021-12-15 12:54:00|738910.1|736910.1|738935.4|736935.4|738940.8|736940.8|738893.3|736893.3|32
1639572850000|2021-12-15 12:54:10|738930.3|736930.3|738901.3|736901.3|738930.3|736930.3|738890.8|736890.8|29
1639572860000|2021-12-15 12:54:20|738901.9|736901.9|738897.2|736897.2|738913.5|736913.5|738896.3|736896.3|22
1639572870000|2021-12-15 12:54:30|738892.8|736892.8|738839.2|736839.2|738892.8|737357.3|738357.3|736839.1|30
1639572880000|2021-12-15 12:54:40|738837.9|736837.9|738800.3|736800.3|738847.7|736847.7|738800.3|736800.3|23
1639572890000|2021-12-15 12:54:50|738806.2|736806.2|738794.2|736794.2|738812.6|736812.6|738794|736794|14
1639572900000|2021-12-15 12:55:00|738795.4|736795.4|738791|736791|738807.8|736807.8|738779.8|736779.8|27
1639572910000|2021-12-15 12:55:10|738782.5|736782.5|738782.3|736782.3|738788.3|736788.3|738776.8|736776.8|24
1639572920000|2021-12-15 12:55:20|738767.9|736767.9|738751.5|736751.5|738773.2|736773.2|738748.4|736748.4|36
1639572930000|2021-12-15 12:55:30|738751|736751|738765.4|736765.4|738768.2|737239.8|738239.8|736740.6|27
1639572940000|2021-12-15 12:55:40|738764.7|736764.7|738764.4|736764.4|738785.4|736785.4|738759|736759|23
1639572950000|2021-12-15 12:55:50|738763.9|736763.9|738265.4|737265.4|738765.7|737266.8|738255.8|736753.3|15
1639572960000|2021-12-15 12:56:00|738261.6|737261.6|738731|736731|738743.4|737262.5|738261.6|736726.7|24
1639572970000|2021-12-15 12:56:10|738733.1|736733.1|738775|736775|738775|737272.9|738232.6|736733.1|26
1639572980000|2021-12-15 12:56:20|738771.5|736771.5|738763|736763|738771.5|736771.5|738757.6|736757.6|22
1639572990000|2021-12-15 12:56:30|738763.4|736763.4|738249.3|737249.3|738763.4|737252.9|738245.2|736739.5|14
1639573000000|2021-12-15 12:56:40|738248|737248|738247|737247|738248|737248|738238.4|737238.4|24
1639573010000|2021-12-15 12:56:50|738748.5|736748.5|738810.6|736810.6|738821.7|736821.7|738747.3|736747.3|23
1639573020000|2021-12-15 12:57:00|738811.2|736811.2|738816.2|736816.2|738830.9|736830.9|738807.3|736807.3|29
1639573030000|2021-12-15 12:57:10|738840.7|736840.7|738821.5|736821.5|738847.8|736847.8|738821.5|736821.5|30
1639573040000|2021-12-15 12:57:20|738813|736813|738781.9|736781.9|738825.2|737304.5|738284|736778.1|29
1639573050000|2021-12-15 12:57:30|738787.5|736787.5|738785.1|736785.1|738797.3|736797.3|738782.6|736782.6|25
1639573060000|2021-12-15 12:57:40|738798.8|736798.8|738780.1|736780.1|738798.8|736798.8|738778.9|736778.9|30
1639573070000|2021-12-15 12:57:50|738788.4|736788.4|738770.7|736770.7|738788.4|736788.4|738765.7|736765.7|26
1639573080000|2021-12-15 12:58:00|738769.3|736769.3|738291.3|737291.3|738780.6|737305.2|738287.3|736763.5|33
1639573090000|2021-12-15 12:58:10|738284.1|737284.1|738799.2|736799.2|738804.5|737320.9|738263.1|736763.5|25
1639573100000|2021-12-15 12:58:20|738326.6|737326.6|738319.5|737319.5|738816.5|737326.6|738297.5|736793|28
1639573110000|2021-12-15 12:58:30|738808.2|736808.2|738315.3|737315.3|738814.1|737327.9|738301.6|736808.2|29
1639573120000|2021-12-15 12:58:40|738323.3|737323.3|738796.3|736796.3|738801.1|737327.6|738295.7|736791.7|32
1639573130000|2021-12-15 12:58:50|738801.7|736801.7|738791.3|736791.3|738804.3|737286.5|738286.5|736775.2|30
1639573140000|2021-12-15 12:59:00|738780|736780|738760.2|736760.2|738785.5|736785.5|738752.8|736752.8|25
1639573150000|2021-12-15 12:59:10|738757.9|736757.9|738761.2|736761.2|738766.3|736766.3|738754|736754|25
1639573160000|2021-12-15 12:59:20|738763.7|736763.7|738774.6|736774.6|738813.9|736813.9|738763.7|736763.7|30
1639573170000|2021-12-15 12:59:30|738774.9|736774.9|738777|736777|738787.6|737273.9|738258.8|736773.2|31
1639573180000|2021-12-15 12:59:40|738262.4|737262.4|738265.7|737265.7|738778.7|737270.2|738262.4|736766.3|28
1639573190000|2021-12-15 12:59:50|738265|737265|738262.8|737262.8|738265|737265|738247.8|737247.8|24
1639573200000|2021-12-15 13:00:00|738249.2|737249.2|738200|737200|738249.2|737249.2|738194.5|737194.5|37
1639573210000|2021-12-15 13:00:10|738200.6|737200.6|738640.6|736640.6|738698.5|737201.6|738187.5|736636.5|27
1639573220000|2021-12-15 13:00:20|738636.8|736636.8|738661.6|736661.6|738661.6|736661.6|738634.9|736634.9|22
1639573230000|2021-12-15 13:00:30|738679.3|736679.3|738654.2|736654.2|738681|737157.7|738156.8|736643.2|34
1639573240000|2021-12-15 13:00:40|738659.2|736659.2|738683.1|736683.1|738693.8|736693.8|738658.7|736658.7|32
1639573250000|2021-12-15 13:00:50|738685.5|736685.5|738688.3|736688.3|738690.3|736690.3|738682.6|736682.6|19
1639573260000|2021-12-15 13:01:00|738691.5|736691.5|738730.2|736730.2|738749.9|736749.9|738691.5|736691.5|33
1639573270000|2021-12-15 13:01:10|738717.6|736717.6|738691.2|736691.2|738735.2|737235.2|738226.2|736677.6|33
1639573280000|2021-12-15 13:01:20|738701.9|736701.9|738727|736727|738735.8|736735.8|738686.1|736686.1|32
1639573290000|2021-12-15 13:01:30|738719.2|736719.2|738659.1|736659.1|738719.2|737216.8|738209.4|736659.1|27
1639573300000|2021-12-15 13:01:40|738663.3|736663.3|738164.6|737164.6|738666.8|737164.6|738155.6|736653.9|32
1639573310000|2021-12-15 13:01:50|738659.6|736659.6|738159.6|737159.6|738664.6|737159.6|738150.3|736658.2|22
1639573320000|2021-12-15 13:02:00|738159.5|737159.5|738694.3|736694.3|738721.5|737159.5|738159.5|736658.1|32
1639573330000|2021-12-15 13:02:10|738693.6|736693.6|738678.5|736678.5|738696.7|737187.1|738177.5|736673.2|27
1639573340000|2021-12-15 13:02:20|738680.3|736680.3|738225.7|737225.7|738725|737226|738209.1|736675|26
1639573350000|2021-12-15 13:02:30|738219.3|737219.3|738236.5|737236.5|738723.8|737236.5|738217.8|736713.8|30
1639573360000|2021-12-15 13:02:40|738227.4|737227.4|738750|736750|738756.7|737245.5|738226.7|736746.9|21
1639573370000|2021-12-15 13:02:50|738747.4|736747.4|738754.6|736754.6|738758.9|736758.9|738736.7|736736.7|29
1639573380000|2021-12-15 13:03:00|738742.9|736742.9|738767|736767|738768.9|737252.7|738226.5|736732.7|33
1639573390000|2021-12-15 13:03:10|738764.9|736764.9|738726.5|736726.5|738787.1|737266.4|738236.7|736726.5|30
1639573400000|2021-12-15 13:03:20|738235.1|737235.1|738749.1|736749.1|738749.9|737240.1|738229.1|736739.5|24
1639573410000|2021-12-15 13:03:30|738749|736749|738749|736749|738768.7|736768.7|738746.1|736746.1|25
1639573420000|2021-12-15 13:03:40|738748.5|736748.5|738789.9|736789.9|738798.2|737274.6|738267.8|736748.5|22
1639573430000|2021-12-15 13:03:50|738784.3|736784.3|738310.5|737310.5|738824.1|737311.6|738305|736782.3|28
1639573440000|2021-12-15 13:04:00|738311|737311|738802.5|736802.5|738813|737311.4|738308.7|736792.5|25
1639573450000|2021-12-15 13:04:10|738772.9|736772.9|738785.7|736785.7|738793.3|736793.3|738772.9|736772.9|19
1639573460000|2021-12-15 13:04:20|738788.8|736788.8|738733.9|736733.9|738788.8|736788.8|738733.9|736733.9|18
1639573470000|2021-12-15 13:04:30|738726.8|736726.8|738692.4|736692.4|738729.6|737222.1|738222.1|736682.1|27
1639573480000|2021-12-15 13:04:40|738685.4|736685.4|738695.7|736695.7|738695.7|736695.7|738680|736680|24
1639573490000|2021-12-15 13:04:50|738694.7|736694.7|738698.6|736698.6|738698.7|737216.4|738198.2|736685.6|28
1639573500000|2021-12-15 13:05:00|738690|736690|738634.8|736634.8|738695|736695|738634.8|736634.8|22
1639573510000|2021-12-15 13:05:10|738645.7|736645.7|738144.7|737144.7|738649.1|737155.3|738142.5|736640.3|34
1639573520000|2021-12-15 13:05:20|738141.4|737141.4|738158|737158|738655.8|737158|738133|736640.6|24
1639573530000|2021-12-15 13:05:30|738158.7|737158.7|738668.5|736668.5|738670.8|737163.3|738147|736661.8|27
1639573540000|2021-12-15 13:05:40|738666.3|736666.3|738659.7|736659.7|738668.5|736668.5|738656.3|736656.3|22
1639573550000|2021-12-15 13:05:50|738655.6|736655.6|738667.1|736667.1|738669.8|736669.8|738652.3|736652.3|29
1639573560000|2021-12-15 13:06:00|738669.8|736669.8|738207.4|737207.4|738686.4|737209.8|738202.3|736669.8|27
1639573570000|2021-12-15 13:06:10|738207.8|737207.8|738212|737212|738212.5|737212.5|738203.5|737203.5|19
1639573580000|2021-12-15 13:06:20|738208.5|737208.5|738204.8|737204.8|738215.3|737215.3|738201.6|737201.6|22
1639573590000|2021-12-15 13:06:30|738205.6|737205.6|738221.9|737221.9|738226.4|737226.4|738205.6|737205.6|21
1639573600000|2021-12-15 13:06:40|738219.4|737219.4|738799.8|736799.8|738806.1|737260.3|738213.3|736772.5|31
1639573610000|2021-12-15 13:06:50|738797.1|736797.1|738239.1|737239.1|738798|737242.6|738237.4|736769.5|27
1639573620000|2021-12-15 13:07:00|738237.1|737237.1|738234.3|737234.3|738237.1|737237.1|738224.5|737224.5|23
1639573630000|2021-12-15 13:07:10|738242.4|737242.4|738232.1|737232.1|738779.5|737273.8|738230.7|736735.2|27
1639573640000|2021-12-15 13:07:20|738233.4|737233.4|738236.8|737236.8|738236.8|737236.8|738225|737225|25
1639573650000|2021-12-15 13:07:30|738235.5|737235.5|738799.7|736799.7|738800.2|737300.2|738235.5|736789.2|28
1639573660000|2021-12-15 13:07:40|738785.4|736785.4|738783.1|736783.1|738791.3|736791.3|738783.1|736783.1|29
1639573670000|2021-12-15 13:07:50|738781|736781|738885.7|736885.7|738889.1|737380.1|738307.9|736778.8|34
1639573680000|2021-12-15 13:08:00|738863|736863|738369|737369|738887.4|737379.3|738369|736855.5|33
1639573690000|2021-12-15 13:08:10|738372.5|737372.5|738881.1|736881.1|738881.1|737388.3|738365.6|736881.1|27
1639573700000|2021-12-15 13:08:20|738880.2|736880.2|738387.7|737387.7|738880.2|737388.1|738380.8|736871.2|26
1639573710000|2021-12-15 13:08:30|738390|737390|738870.3|736870.3|738888.6|737396|738377|736870.3|18
1639573720000|2021-12-15 13:08:40|738904.7|736904.7|738901.8|736901.8|738904.7|736904.7|738895.9|736895.9|24
1639573730000|2021-12-15 13:08:50|738896.5|736896.5|738431.9|737431.9|738900.4|737437|738427.1|736890|21
1639573740000|2021-12-15 13:09:00|738434.1|737434.1|738477.8|737477.8|738873.5|737491.3|738372.5|736865.7|33
1639573750000|2021-12-15 13:09:10|738469.6|737469.6|738482.9|737482.9|738484.2|737484.2|738469.6|737469.6|24
1639573760000|2021-12-15 13:09:20|738479.5|737479.5|738460.2|737460.2|738482.8|737482.8|738459.8|737459.8|26
1639573770000|2021-12-15 13:09:30|738461.5|737461.5|738455.7|737455.7|738479.1|737479.1|738453.8|737453.8|27
1639573780000|2021-12-15 13:09:40|738456.7|737456.7|738842.4|736842.4|738860.2|737465.1|738337.9|736835.1|29
1639573790000|2021-12-15 13:09:50|738845.7|736845.7|738734.9|736734.9|738922.2|737416.4|738389.5|736734.9|31
1639573800000|2021-12-15 13:10:00|738736.9|736736.9|738242|737242|738738|737242|738200.7|736714.7|30
1639573810000|2021-12-15 13:10:10|738229.7|737229.7|738239.4|737239.4|738720.1|737239.4|738217.6|736702.3|28
1639573820000|2021-12-15 13:10:20|738241.1|737241.1|738691.8|736691.8|738700|737241.1|738185.7|736673.2|31
1639573830000|2021-12-15 13:10:30|738689.6|736689.6|738123.3|737123.3|738689.6|737182.4|738123.3|736681.3|27
1639573840000|2021-12-15 13:10:40|738122.5|737122.5|738118.2|737118.2|738134.8|737134.8|738104|737104|34
1639573850000|2021-12-15 13:10:50|738119.7|737119.7|738307.1|737307.1|738694.6|737307.1|738118.2|736682.9|31
1639573860000|2021-12-15 13:11:00|738300.6|737300.6|738799.3|736799.3|738829.4|737320.9|738293.9|736792.5|31
1639573870000|2021-12-15 13:11:10|738803.1|736803.1|738772.9|736772.9|738822.6|737290.6|738290.6|736762.7|29
1639573880000|2021-12-15 13:11:20|738775.2|736775.2|738805.5|736805.5|738813.2|737307.9|738270.8|736773.3|25
1639573890000|2021-12-15 13:11:30|738801.4|736801.4|738817.6|736817.6|738828.2|737316.9|738316.9|736788.9|27
1639573900000|2021-12-15 13:11:40|738813|736813|738822.2|736822.2|738829.2|736829.2|738802.5|736802.5|23
1639573910000|2021-12-15 13:11:50|738823.1|736823.1|738258.5|737258.5|738823.1|737258.7|738248.3|736763.3|30
1639573920000|2021-12-15 13:12:00|738258.9|737258.9|738765.7|736765.7|738767.6|737276.7|738258.4|736748.4|23
1639573930000|2021-12-15 13:12:10|738764.1|736764.1|738765.8|736765.8|738766.4|736766.4|738754.3|736754.3|22
1639573940000|2021-12-15 13:12:20|738765.7|736765.7|738638|736638|738765.7|737159.2|738159.2|736630.2|27
1639573950000|2021-12-15 13:12:30|738642.4|736642.4|738639.6|736639.6|738645.4|737134.7|738134.7|736622.9|24
1639573960000|2021-12-15 13:12:40|738640.1|736640.1|738639|736639|738698.9|737164.5|738153.9|736633.4|36
1639573970000|2021-12-15 13:12:50|738637.6|736637.6|738124.1|737124.1|738644.8|737140|738122.1|736629|18
1639573980000|2021-12-15 13:13:00|738130.1|737130.1|738124.6|737124.6|738130.1|737130.1|738118.1|737118.1|22
1639573990000|2021-12-15 13:13:10|738120.6|737120.6|738122.3|737122.3|738125.1|737125.1|738118.9|737118.9|16
1639574000000|2021-12-15 13:13:20|738121.2|737121.2|738122.6|737122.6|738124.5|737124.5|738117.1|737117.1|18
1639574010000|2021-12-15 13:13:30|738121.8|737121.8|738119.1|737119.1|738127|737127|738110.1|737110.1|11
1639574020000|2021-12-15 13:13:40|738122.3|737122.3|738128.2|737128.2|738128.2|737128.2|738116.7|737116.7|19
1639574030000|2021-12-15 13:13:50|738122.1|737122.1|738696.6|736696.6|738707.8|737178.5|738119.5|736693|24
1639574040000|2021-12-15 13:14:00|738697.7|736697.7|738208.3|737208.3|738703.3|737209.1|738192.5|736693.6|21
1639574050000|2021-12-15 13:14:10|738207.6|737207.6|738712.9|736712.9|738712.9|737224.1|738203.5|736712.9|24
1639574060000|2021-12-15 13:14:20|738711.7|736711.7|738703.6|736703.6|738714.9|736714.9|738701.2|736701.2|25
1639574070000|2021-12-15 13:14:30|738709.1|736709.1|738222.3|737222.3|738722|737222.3|738204.1|736703.3|17
1639574080000|2021-12-15 13:14:40|738223|737223|738230.2|737230.2|738230.3|737230.3|738219.5|737219.5|21
1639574090000|2021-12-15 13:14:50|738230.8|737230.8|738266.6|737266.6|738765.2|737281.3|738217.6|736737.5|27
1639574100000|2021-12-15 13:15:00|738252.3|737252.3|738246.6|737246.6|738258|737258|738246.6|737246.6|14
1639574110000|2021-12-15 13:15:10|738247.7|737247.7|738742|736742|738755.7|737268.2|738237.3|736742|28
1639574120000|2021-12-15 13:15:20|738746.4|736746.4|738788.9|736788.9|738791.3|736791.3|738746.4|736746.4|28
1639574130000|2021-12-15 13:15:30|738791.2|736791.2|738303.6|737303.6|738818.4|737359|738303.6|736789|30
1639574140000|2021-12-15 13:15:40|738804.1|736804.1|738826.8|736826.8|738830.4|736830.4|738803.7|736803.7|21
1639574150000|2021-12-15 13:15:50|738822.8|736822.8|738330.1|737330.1|738822.8|737337.1|738316.8|736822.8|24
1639574160000|2021-12-15 13:16:00|738333.7|737333.7|738331.8|737331.8|738334.6|737334.6|738320.4|737320.4|17
1639574170000|2021-12-15 13:16:10|738332.2|737332.2|738367.7|737367.7|738376.7|737376.7|738325.7|737325.7|23
1639574180000|2021-12-15 13:16:20|738373.7|737373.7|738379.2|737379.2|738384.1|737384.1|738369.7|737369.7|21
1639574190000|2021-12-15 13:16:30|738377.6|737377.6|738369.3|737369.3|738378.5|737378.5|738350.9|737350.9|23
1639574200000|2021-12-15 13:16:40|738364.7|737364.7|738375.4|737375.4|738379.7|737379.7|738345.7|737345.7|28
1639574210000|2021-12-15 13:16:50|738373.7|737373.7|738343.9|737343.9|738375.6|737375.6|738343.7|737343.7|21
1639574220000|2021-12-15 13:17:00|738346.7|737346.7|738318.7|737318.7|738346.7|737346.7|738301.4|737301.4|31
1639574230000|2021-12-15 13:17:10|738319.7|737319.7|738342.4|737342.4|738844.3|737352.3|738308.9|736821.1|32
1639574240000|2021-12-15 13:17:20|738342.5|737342.5|738410.2|737410.2|738824.9|737416.6|738342.5|736813.7|29
1639574250000|2021-12-15 13:17:30|738410.8|737410.8|738412.7|737412.7|738412.7|737412.7|738399|737399|20
1639574260000|2021-12-15 13:17:40|738413.5|737413.5|738456.9|737456.9|738467.5|737467.5|738376.7|737376.7|29
1639574270000|2021-12-15 13:17:50|738454.7|737454.7|738446.1|737446.1|738456.5|737456.5|738445.2|737445.2|23
1639574280000|2021-12-15 13:18:00|738467.5|737467.5|738467.2|737467.2|738477.9|737477.9|738430.3|737430.3|28
1639574290000|2021-12-15 13:18:10|738465.8|737465.8|738493.4|737493.4|739009.4|737501.2|738454.1|737005.9|26
1639574300000|2021-12-15 13:18:20|738491.4|737491.4|738487.9|737487.9|738492.6|737492.6|738483.6|737483.6|23
1639574310000|2021-12-15 13:18:30|738487.3|737487.3|738489.4|737489.4|738492.6|737492.6|738482.9|737482.9|16
1639574320000|2021-12-15 13:18:40|738489.9|737489.9|738479.7|737479.7|738489.9|737489.9|738479.7|737479.7|19
1639574330000|2021-12-15 13:18:50|738480.3|737480.3|738470.3|737470.3|738976.1|737481.1|738469.2|736973.3|16
1639574340000|2021-12-15 13:19:00|738466.3|737466.3|738468.8|737468.8|738982|737473.9|738459|736975.4|23
1639574350000|2021-12-15 13:19:10|738468.7|737468.7|738496.6|737496.6|738980.4|737496.6|738455.1|736969.3|18
1639574360000|2021-12-15 13:19:20|738495.5|737495.5|738468.1|737468.1|738495.5|737495.5|738458.3|737458.3|25
1639574370000|2021-12-15 13:19:30|738469.3|737469.3|738455.8|737455.8|738476.6|737476.6|738451.3|737451.3|18
1639574380000|2021-12-15 13:19:40|738452.8|737452.8|738916.2|736916.2|738922.8|737452.8|738368.2|736916.2|31
1639574390000|2021-12-15 13:19:50|738908.8|736908.8|738427.6|737427.6|738908.8|737442.5|738395.4|736904.2|24
1639574400000|2021-12-15 13:20:00|738425.6|737425.6|738414.9|737414.9|738938.8|737441.2|738414.9|736913.2|30
1639574410000|2021-12-15 13:20:10|738416.1|737416.1|738892.9|736892.9|738903.7|737417|738372.7|736873.4|32
1639574420000|2021-12-15 13:20:20|738894.5|736894.5|738878.2|736878.2|738903.1|737392.2|738377.8|736861.1|30
1639574430000|2021-12-15 13:20:30|738384.6|737384.6|738913.7|736913.7|738913.7|737386.8|738384.6|736873|26
1639574440000|2021-12-15 13:20:40|738932.4|736932.4|738976.2|736976.2|738976.2|737439.7|738435.7|736913.9|28
1639574450000|2021-12-15 13:20:50|738975.6|736975.6|738905.8|736905.8|738975.6|736975.6|738888.3|736888.3|30
1639574460000|2021-12-15 13:21:00|738887.4|736887.4|738328.8|737328.8|738887.4|737345.9|738317.1|736871.5|24
1639574470000|2021-12-15 13:21:10|738329.4|737329.4|738370.6|737370.6|738868.6|737374.3|738320.9|736827.6|27
1639574480000|2021-12-15 13:21:20|738367.1|737367.1|738885.2|736885.2|738908|737377.5|738366.9|736874.6|21
1639574490000|2021-12-15 13:21:30|738893.1|736893.1|738310.7|737310.7|738893.1|737310.7|738310.7|736802.4|25
1639574500000|2021-12-15 13:21:40|738310.9|737310.9|738853.1|736853.1|738856.1|737358.4|738308.3|736822.2|20
1639574510000|2021-12-15 13:21:50|738853.2|736853.2|738876.4|736876.4|738897.9|737366|738366|736829.6|34
1639574520000|2021-12-15 13:22:00|738877.7|736877.7|738890.3|736890.3|738891.9|737398.6|738387.7|736865.3|26
1639574530000|2021-12-15 13:22:10|738896.7|736896.7|738904.8|736904.8|738909.6|736909.6|738884.1|736884.1|27
1639574540000|2021-12-15 13:22:20|738907.7|736907.7|738383|737383|738907.7|737405.4|738383|736890.1|21
1639574550000|2021-12-15 13:22:30|738384.6|737384.6|738877.2|736877.2|738877.4|737388.8|738371.3|736871.6|26
1639574560000|2021-12-15 13:22:40|738879.4|736879.4|738390.9|737390.9|738883.1|737404.5|738376.6|736879.4|23
1639574570000|2021-12-15 13:22:50|738390.6|737390.6|738392.4|737392.4|738398.7|737398.7|738387.4|737387.4|25
1639574580000|2021-12-15 13:23:00|738392|737392|738418.5|737418.5|738420.1|737420.1|738392|737392|19
1639574590000|2021-12-15 13:23:10|738394.2|737394.2|738401.2|737401.2|738401.2|737401.2|738355|737355|29
1639574600000|2021-12-15 13:23:20|738402.3|737402.3|738402.5|737402.5|738425.6|737425.6|738370.9|737370.9|28
1639574610000|2021-12-15 13:23:30|738402.8|737402.8|738402|737402|738902.9|737402.8|738398.4|736896.5|24
1639574620000|2021-12-15 13:23:40|738403.2|737403.2|738444.4|737444.4|738446.2|737446.2|738392.8|737392.8|21
1639574630000|2021-12-15 13:23:50|738420|737420|738418.2|737418.2|738420|737420|738406.1|737406.1|23
1639574640000|2021-12-15 13:24:00|738418.8|737418.8|738405.8|737405.8|738887.9|737418.8|738368.9|736878.4|30
1639574650000|2021-12-15 13:24:10|738417.1|737417.1|738401.4|737401.4|738891.9|737417.1|738381.2|736891.9|29
1639574660000|2021-12-15 13:24:20|738404.4|737404.4|738412.3|737412.3|738412.3|737412.3|738388.8|737388.8|27
1639574670000|2021-12-15 13:24:30|738402.4|737402.4|738405.5|737405.5|738414.2|737414.2|738382.6|737382.6|25
1639574680000|2021-12-15 13:24:40|738412.6|737412.6|738396.1|737396.1|738922.3|737423.9|738385.8|736914|29
1639574690000|2021-12-15 13:24:50|738394.5|737394.5|738392|737392|738884.4|737402.8|738375.9|736878.9|26
1639574700000|2021-12-15 13:25:00|738391.6|737391.6|738496.1|737496.1|738988.9|737496.2|738388|736971.4|35
1639574710000|2021-12-15 13:25:10|738495.6|737495.6|738975.7|736975.7|738986.4|737501.6|738457.5|736966.7|29
1639574720000|2021-12-15 13:25:20|738972.7|736972.7|738952.1|736952.1|738972.7|737478.1|738444.5|736944.3|31
1639574730000|2021-12-15 13:25:30|738466.9|737466.9|738943.1|736943.1|738967.7|737468.3|738452.8|736938.7|26
1639574740000|2021-12-15 13:25:40|738446.2|737446.2|738446|737446|738449.2|737449.2|738431.6|737431.6|19
1639574750000|2021-12-15 13:25:50|738442.7|737442.7|738443.4|737443.4|738446.2|737446.2|738434.5|737434.5|20
1639574760000|2021-12-15 13:26:00|738944.9|736944.9|738944.7|736944.7|738948.5|737487.7|738447.6|736941.2|14
1639574770000|2021-12-15 13:26:10|738948.7|736948.7|738444.6|737444.6|738955|737461.1|738441.1|736940.1|16
1639574780000|2021-12-15 13:26:20|738445.7|737445.7|738967.2|736967.2|738973.2|737460.7|738443.9|736958.3|26
1639574790000|2021-12-15 13:26:30|738966.9|736966.9|739001|737001|739008.7|737008.7|738966.9|736966.9|23
1639574800000|2021-12-15 13:26:40|738998.3|736998.3|738998.7|736998.7|739007.9|737510.4|738498.1|736996.7|29
1639574810000|2021-12-15 13:26:50|739001.7|737001.7|739023.6|737023.6|739025.4|737520.9|738509.6|736996.8|17
1639574820000|2021-12-15 13:27:00|738529.4|737529.4|739067.2|737067.2|739067.6|737559.8|738529.4|737059.5|17
1639574830000|2021-12-15 13:27:10|739066.8|737066.8|739069.5|737069.5|739074.1|737074.1|739066.4|737066.4|14
1639574840000|2021-12-15 13:27:20|739071.3|737071.3|739068|737068|739071.8|737071.8|739063.2|737063.2|15
1639574850000|2021-12-15 13:27:30|739072.4|737072.4|739073|737073|739078|737078|739071.8|737071.8|13
1639574860000|2021-12-15 13:27:40|739076.5|737076.5|739081.5|737081.5|739081.6|737081.6|739076.5|737076.5|11
1639574870000|2021-12-15 13:27:50|739081.6|737081.6|739128.1|737128.1|739133.6|737133.6|739081.6|737081.6|15
1639574880000|2021-12-15 13:28:00|739131|737131|739177.2|737177.2|739177.2|737177.2|739124.6|737124.6|28
1639574890000|2021-12-15 13:28:10|739176.9|737176.9|739166.2|737166.2|739176.9|737176.9|739162.4|737162.4|18
1639574900000|2021-12-15 13:28:20|739162.9|737162.9|739193.8|737193.8|739211|737211|739156.6|737156.6|19
1639574910000|2021-12-15 13:28:30|739197|737197|739237.3|737237.3|739237.3|737237.3|739174.1|737174.1|28
1639574920000|2021-12-15 13:28:40|739240.9|737240.9|739271.9|737271.9|739283|737283|739230.6|737230.6|26
1639574930000|2021-12-15 13:28:50|739272.9|737272.9|739301.5|737301.5|739307.2|737307.2|739272.9|737272.9|20
1639574940000|2021-12-15 13:29:00|739261.4|737261.4|739185.8|737185.8|739275.1|737682.3|738682.3|737162.6|32
1639574950000|2021-12-15 13:29:10|739187.2|737187.2|739108.2|737108.2|739189.3|737189.3|739084|737084|26
1639574960000|2021-12-15 13:29:20|739104.5|737104.5|739088.6|737088.6|739104.5|737104.5|739088.6|737088.6|19
1639574970000|2021-12-15 13:29:30|739107.5|737107.5|739087.5|737087.5|739107.5|737107.5|739052.2|737052.2|27
1639574980000|2021-12-15 13:29:40|739081.1|737081.1|739156.5|737156.5|739174.6|737174.6|739055.5|737055.5|26
1639574990000|2021-12-15 13:29:50|739158.5|737158.5|739044.1|737044.1|739204.7|737204.7|739027.8|737027.8|25
1639575000000|2021-12-15 13:30:00|739018.5|737018.5|739157.4|737157.4|739227|737227|739018.5|737018.5|39
1639575010000|2021-12-15 13:30:10|739143.6|737143.6|739114.3|737114.3|739143.6|737143.6|739049.2|737049.2|39
1639575020000|2021-12-15 13:30:20|739120.6|737120.6|739076|737076|739131.4|737131.4|739048.4|737048.4|34
1639575030000|2021-12-15 13:30:30|739072.5|737072.5|739014.8|737014.8|739085.7|737085.7|739013.3|737013.3|36
1639575040000|2021-12-15 13:30:40|739014.5|737014.5|739073.8|737073.8|739073.8|737073.8|739009.5|737009.5|32
1639575050000|2021-12-15 13:30:50|739072.2|737072.2|738998.4|736998.4|739073.7|737073.7|738997|736997|26
1639575060000|2021-12-15 13:31:00|738998.7|736998.7|738829.1|736829.1|738998.7|736998.7|738793.8|736793.8|35
1639575070000|2021-12-15 13:31:10|738812.7|736812.7|738816.3|736816.3|738854.5|736854.5|738775.6|736775.6|37
1639575080000|2021-12-15 13:31:20|738839.3|736839.3|738927.8|736927.8|738967.8|737431.7|738408.1|736834|32
1639575090000|2021-12-15 13:31:30|738438.3|737438.3|738464.6|737464.6|738980.2|737470.4|738437.8|736946.3|29
1639575100000|2021-12-15 13:31:40|738450.7|737450.7|738899.5|736899.5|738959.5|737450.7|738410.3|736898.7|22
1639575110000|2021-12-15 13:31:50|738906.9|736906.9|738884.3|736884.3|738917.2|737413.5|738377.2|736883.1|25
1639575120000|2021-12-15 13:32:00|738888.6|736888.6|738426.3|737426.3|738933|737426.3|738385.3|736887.1|27
1639575130000|2021-12-15 13:32:10|738421.9|737421.9|738427.1|737427.1|738931.6|737436.7|738421.9|736923|25
1639575140000|2021-12-15 13:32:20|738435.3|737435.3|739211.4|737211.4|739223.3|737568.4|738433.7|737189.7|30
1639575150000|2021-12-15 13:32:30|739209.5|737209.5|739202.8|737202.8|739220.4|737220.4|739190.3|737190.3|18
1639575160000|2021-12-15 13:32:40|739215.9|737215.9|739195.1|737195.1|739252|737739.7|738661.5|737131.5|38
1639575170000|2021-12-15 13:32:50|739178.7|737178.7|739121.9|737121.9|739191.9|737695.9|738599.6|737114.3|29
1639575180000|2021-12-15 13:33:00|739078.1|737078.1|738683.3|737683.3|739152|737694.7|738629.6|737068.7|33
1639575190000|2021-12-15 13:33:10|738696.4|737696.4|738644.9|737644.9|739170.7|737696.4|738640.4|737133.8|32
1639575200000|2021-12-15 13:33:20|738618.7|737618.7|739086.7|737086.7|739107.7|737642.2|738594|737086.1|29
1639575210000|2021-12-15 13:33:30|739086.4|737086.4|739088.1|737088.1|739089.4|737583.8|738583.8|737064.9|27
1639575220000|2021-12-15 13:33:40|739087.4|737087.4|738554|737554|739087.4|737557.5|738530.5|737049.5|25
1639575230000|2021-12-15 13:33:50|738553.1|737553.1|739055.5|737055.5|739056.2|737555.6|738552|737049.5|16
1639575240000|2021-12-15 13:34:00|739054.4|737054.4|738557.6|737557.6|739103.4|737584.9|738540.9|737049.6|24
1639575250000|2021-12-15 13:34:10|738557.1|737557.1|738979.8|736979.8|738994.3|737559.3|738458.2|736967.1|33
1639575260000|2021-12-15 13:34:20|738971|736971|739114.7|737114.7|739114.7|737621.2|738537.8|736971|36
1639575270000|2021-12-15 13:34:30|739111.3|737111.3|739094.7|737094.7|739112.3|737590.6|738583.3|737087.6|28
1639575280000|2021-12-15 13:34:40|739106.5|737106.5|739168.2|737168.2|739168.2|737688|738592.1|737086.3|33
1639575290000|2021-12-15 13:34:50|739183.8|737183.8|739228.7|737228.7|739229.8|737691.5|738653|737176.3|31
1639575300000|2021-12-15 13:35:00|738725.8|737725.8|739275.7|737275.7|739297|737755.4|738723.2|737217.7|36
1639575310000|2021-12-15 13:35:10|739276.2|737276.2|739242|737242|739276.2|737276.2|739231.5|737231.5|25
1639575320000|2021-12-15 13:35:20|739245.5|737245.5|739238.5|737238.5|739245.8|737730.3|738707.7|737229.6|20
1639575330000|2021-12-15 13:35:30|739243.1|737243.1|739228.4|737228.4|739243.1|737723.4|738718.2|737183.9|25
1639575340000|2021-12-15 13:35:40|739233.8|737233.8|739106.3|737106.3|739233.8|737702.3|738580.9|737073.7|32
1639575350000|2021-12-15 13:35:50|738619.8|737619.8|739177.4|737177.4|739186.4|737672.7|738612|737107.5|39
1639575360000|2021-12-15 13:36:00|739157.8|737157.8|739252.8|737252.8|739252.8|737723.9|738670.8|737150|34
1639575370000|2021-12-15 13:36:10|738751.8|737751.8|739238.1|737238.1|739263.4|737761.7|738677.9|737194.8|35
1639575380000|2021-12-15 13:36:20|739251.7|737251.7|739261.3|737261.3|739271.9|737759.7|738720.9|737242.1|31
1639575390000|2021-12-15 13:36:30|739240.6|737240.6|738706.5|737706.5|739252.3|737746.7|738693.1|737225.3|28
1639575400000|2021-12-15 13:36:40|739208.8|737208.8|738701.8|737701.8|739244.9|737720.7|738700|737208|34
1639575410000|2021-12-15 13:36:50|738700.8|737700.8|738702.3|737702.3|739235.5|737725|738700.8|737200|26
1639575420000|2021-12-15 13:37:00|738703.5|737703.5|738707.8|737707.8|739230.2|737710.3|738703.2|737195.8|30
1639575430000|2021-12-15 13:37:10|738707|737707|739208.8|737208.8|739225.9|737708|738698.6|737208.8|18
1639575440000|2021-12-15 13:37:20|739198.1|737198.1|739098.6|737098.6|739223.2|737686.3|738632.1|737098.6|32
1639575450000|2021-12-15 13:37:30|739093.4|737093.4|739002.3|737002.3|739093.4|737574.3|738512.9|736997.4|29
1639575460000|2021-12-15 13:37:40|739009.7|737009.7|739017.2|737017.2|739025|737491.5|738491.5|736996|25
1639575470000|2021-12-15 13:37:50|739013.2|737013.2|739021|737021|739038.2|737038.2|739013.2|737013.2|29
1639575480000|2021-12-15 13:38:00|739019|737019|739077|737077|739091.8|737091.8|739014.3|737014.3|28
1639575490000|2021-12-15 13:38:10|739074.7|737074.7|739060.5|737060.5|739074.7|737566.4|738566.4|737051.9|21
1639575500000|2021-12-15 13:38:20|739057.7|737057.7|739075.7|737075.7|739090.9|737560|738547.6|737038.6|26
1639575510000|2021-12-15 13:38:30|739076.7|737076.7|739116.4|737116.4|739135.8|737622|738622|737064.1|35
1639575520000|2021-12-15 13:38:40|739115|737115|739103.6|737103.6|739120.7|737573|738571.3|737049.7|30
1639575530000|2021-12-15 13:38:50|739105.5|737105.5|739099.7|737099.7|739110.6|737110.6|739088.7|737088.7|30
1639575540000|2021-12-15 13:39:00|739099.8|737099.8|739125.5|737125.5|739133.3|737133.3|739099.1|737099.1|26
1639575550000|2021-12-15 13:39:10|739125.3|737125.3|739154.8|737154.8|739167|737660.1|738643.4|737125.3|21
1639575560000|2021-12-15 13:39:20|739161.7|737161.7|739158.1|737158.1|739161.7|737161.7|739145.4|737145.4|14
1639575570000|2021-12-15 13:39:30|739156.2|737156.2|739174.5|737174.5|739174.5|737174.5|739144.7|737144.7|16
1639575580000|2021-12-15 13:39:40|739169.8|737169.8|739149.1|737149.1|739171.5|737646.8|738646.2|737149.1|13
1639575590000|2021-12-15 13:39:50|739161.1|737161.1|738968.9|736968.9|739161.1|737161.1|738940|736940|21
1639575600000|2021-12-15 13:40:00|738971|736971|738962.5|736962.5|738972.5|736972.5|738953.9|736953.9|29
1639575610000|2021-12-15 13:40:10|738963.8|736963.8|738540|737540|739035.6|737544.1|738536.1|736955.4|26
1639575620000|2021-12-15 13:40:20|739039.1|737039.1|739158|737158|739173.4|737656.3|738530.8|737039.1|32
1639575630000|2021-12-15 13:40:30|739180.2|737180.2|739208.5|737208.5|739208.5|737669.6|738669.6|737160.2|33
1639575640000|2021-12-15 13:40:40|738687.7|737687.7|738665.9|737665.9|739282.5|737687.7|738655|737159.3|29
1639575650000|2021-12-15 13:40:50|738662.7|737662.7|738662.2|737662.2|739175.6|737685.1|738658.8|737173.6|26
1639575660000|2021-12-15 13:41:00|738662.8|737662.8|738676.6|737676.6|738680.2|737680.2|738656.7|737656.7|26
1639575670000|2021-12-15 13:41:10|738673.9|737673.9|739249.8|737249.8|739258.1|737678|738671.9|737232.5|32
1639575680000|2021-12-15 13:41:20|739260.8|737260.8|739269.5|737269.5|739332.6|737827|738797.8|737251.5|24
1639575690000|2021-12-15 13:41:30|738747.1|737747.1|739283.9|737283.9|739289.7|737775.9|738739|737222|25
1639575700000|2021-12-15 13:41:40|739285.6|737285.6|738783.6|737783.6|739290.4|737793.4|738773.7|737278.8|30
1639575710000|2021-12-15 13:41:50|738784.2|737784.2|738779.9|737779.9|738784.2|737784.2|738779.9|737779.9|7
1639575720000|2021-12-15 13:42:00|738780.7|737780.7|738755|737755|739267.5|737785.1|738728.5|737230.8|24
1639575730000|2021-12-15 13:42:10|738752.7|737752.7|738766.9|737766.9|738767.6|737767.6|738751.5|737751.5|17
1639575740000|2021-12-15 13:42:20|738769.5|737769.5|738759.6|737759.6|738769.5|737769.5|738757.2|737757.2|14
1639575750000|2021-12-15 13:42:30|738759.5|737759.5|738756.7|737756.7|738759.9|737759.9|738755.6|737755.6|4
1639575760000|2021-12-15 13:42:40|738757.8|737757.8|738743.1|737743.1|739251.1|737775.8|738730.7|737236.3|27
1639575770000|2021-12-15 13:42:50|738745.3|737745.3|738731.3|737731.3|738745.9|737745.9|738731.3|737731.3|23
1639575780000|2021-12-15 13:43:00|738733.3|737733.3|738731.6|737731.6|738738.8|737738.8|738705.5|737705.5|26
1639575790000|2021-12-15 13:43:10|738731.8|737731.8|738731.7|737731.7|738732|737732|738728.4|737728.4|12
1639575800000|2021-12-15 13:43:20|738732.1|737732.1|738704.9|737704.9|739219.2|737732.1|738704.2|737219.2|20
1639575810000|2021-12-15 13:43:30|738703.3|737703.3|738703.7|737703.7|738709.2|737709.2|738702.6|737702.6|12
1639575820000|2021-12-15 13:43:40|738705.4|737705.4|738692.3|737692.3|738705.4|737705.4|738685.5|737685.5|15
1639575830000|2021-12-15 13:43:50|738693.8|737693.8|738632.3|737632.3|739134.4|737697.1|738623|737134.4|22
1639575840000|2021-12-15 13:44:00|738630.6|737630.6|738669.1|737669.1|739185.5|737672.5|738630.6|737144.8|28
1639575850000|2021-12-15 13:44:10|738668.3|737668.3|738625.7|737625.7|738680.8|737680.8|738615.3|737615.3|30
1639575860000|2021-12-15 13:44:20|738616.1|737616.1|738626|737626|739101.8|737626.4|738603.2|737101.8|23
1639575870000|2021-12-15 13:44:30|738625.3|737625.3|738620.8|737620.8|738626.7|737626.7|738616.5|737616.5|20
1639575880000|2021-12-15 13:44:40|738621.9|737621.9|738668.8|737668.8|739160.8|737668.8|738594.6|737102|29
1639575890000|2021-12-15 13:44:50|738668.2|737668.2|738660.2|737660.2|738671.5|737671.5|738660.2|737660.2|18
1639575900000|2021-12-15 13:45:00|738666.2|737666.2|738661.5|737661.5|738666.2|737666.2|738657.5|737657.5|13
1639575910000|2021-12-15 13:45:10|738662.4|737662.4|738627.4|737627.4|738669.1|737669.1|738627.4|737627.4|19
1639575920000|2021-12-15 13:45:20|738626.5|737626.5|738617.3|737617.3|739127|737629.9|738602.5|737127|26
1639575930000|2021-12-15 13:45:30|738624.9|737624.9|738570|737570|739083.1|737625.7|738553.9|737083.1|31
1639575940000|2021-12-15 13:45:40|738573.3|737573.3|738568.9|737568.9|738575.2|737575.2|738561.3|737561.3|20
1639575950000|2021-12-15 13:45:50|738568.1|737568.1|738571.2|737571.2|738580.8|737580.8|738559.7|737559.7|27
1639575960000|2021-12-15 13:46:00|738570|737570|738581|737581|738613.6|737613.6|738570|737570|30
1639575970000|2021-12-15 13:46:10|738586|737586|738579.7|737579.7|738586|737586|738576.4|737576.4|30
1639575980000|2021-12-15 13:46:20|738579.3|737579.3|738590.3|737590.3|738595.4|737595.4|738577.4|737577.4|22
1639575990000|2021-12-15 13:46:30|738591|737591|738990.9|736990.9|739017.2|737592.5|738458.3|736988.7|30
1639576000000|2021-12-15 13:46:40|738522.4|737522.4|738551.1|737551.1|739048.3|737551.1|738496.9|737003.5|29
1639576010000|2021-12-15 13:46:50|738546.7|737546.7|738539.4|737539.4|738548.6|737548.6|738536.8|737536.8|18
1639576020000|2021-12-15 13:47:00|738544.6|737544.6|738579.9|737579.9|739065|737581.2|738515.9|737028.5|28
1639576030000|2021-12-15 13:47:10|738568|737568|738536.1|737536.1|738574.4|737574.4|738515|737515|28
1639576040000|2021-12-15 13:47:20|738542.8|737542.8|738746.4|737746.4|739231.6|737751.7|738534.5|737231.6|26
1639576050000|2021-12-15 13:47:30|738752.2|737752.2|738749.5|737749.5|738764.3|737764.3|738724.3|737724.3|26
1639576060000|2021-12-15 13:47:40|738750.4|737750.4|738755.7|737755.7|738762.1|737762.1|738739.3|737739.3|22
1639576070000|2021-12-15 13:47:50|738754.1|737754.1|739262.3|737262.3|739262.3|737761.8|738744.1|737262.3|23
1639576080000|2021-12-15 13:48:00|739243.5|737243.5|738687|737687|739251.2|737751.7|738687|737242.9|26
1639576090000|2021-12-15 13:48:10|739209.5|737209.5|738707.3|737707.3|739233.2|737718.6|738687|737200|23
1639576100000|2021-12-15 13:48:20|738719.4|737719.4|738667.9|737667.9|739218.7|737726.9|738667.9|737210.2|34
1639576110000|2021-12-15 13:48:30|738665.5|737665.5|739169|737169|739179.5|737676.6|738649.3|737169|26
1639576120000|2021-12-15 13:48:40|738698.5|737698.5|738653.2|737653.2|738698.5|737698.5|738653.1|737653.1|22
1639576130000|2021-12-15 13:48:50|738653.6|737653.6|739146.9|737146.9|739146.9|737656|738635.4|737138|17
1639576140000|2021-12-15 13:49:00|739140|737140|738644.8|737644.8|739148.1|737645.1|738636.1|737140|14
1639576150000|2021-12-15 13:49:10|738644.4|737644.4|739106.9|737106.9|739129.3|737644.4|738603.9|737104.9|30
1639576160000|2021-12-15 13:49:20|739097.6|737097.6|739101.6|737101.6|739116|737612.7|738567.4|737050.3|33
1639576170000|2021-12-15 13:49:30|739116.2|737116.2|739104.6|737104.6|739130.4|737633.7|738601.2|737099|30
1639576180000|2021-12-15 13:49:40|738605.8|737605.8|738613|737613|739115|737615.4|738598.4|737112.7|29
1639576190000|2021-12-15 13:49:50|738613.6|737613.6|738570|737570|738613.6|737613.6|738565.3|737565.3|25
1639576200000|2021-12-15 13:50:00|738572.8|737572.8|738558.9|737558.9|738585|737585|738549.9|737549.9|29
1639576210000|2021-12-15 13:50:10|738562.8|737562.8|738533.2|737533.2|739068.3|737569|738530.2|737068.3|17
1639576220000|2021-12-15 13:50:20|738532.5|737532.5|738580.7|737580.7|738580.7|737580.7|738526.3|737526.3|28
1639576230000|2021-12-15 13:50:30|738594.2|737594.2|738654.9|737654.9|738658.4|737658.4|738588.2|737588.2|30
1639576240000|2021-12-15 13:50:40|738653.2|737653.2|738660.9|737660.9|738660.9|737660.9|738646.7|737646.7|24
1639576250000|2021-12-15 13:50:50|738668.6|737668.6|738710.9|737710.9|738726.8|737726.8|738668.6|737668.6|25
1639576260000|2021-12-15 13:51:00|738708.3|737708.3|738727.2|737727.2|739211.8|737728.6|738698.6|737211.8|28
1639576270000|2021-12-15 13:51:10|738731.7|737731.7|739222|737222|739222.3|737742.2|738726.9|737222|19
1639576280000|2021-12-15 13:51:20|739223.4|737223.4|738729.5|737729.5|739223.4|737737.7|738729.5|737221.6|16
1639576290000|2021-12-15 13:51:30|738734|737734|739225.8|737225.8|739226|737742.2|738727.5|737224.6|16
1639576300000|2021-12-15 13:51:40|739225.3|737225.3|738686.8|737686.8|739225.3|737686.8|738681.5|737175.9|25
1639576310000|2021-12-15 13:51:50|738687.8|737687.8|738700.7|737700.7|738701.3|737701.3|738678.8|737678.8|23
1639576320000|2021-12-15 13:52:00|738701|737701|738670|737670|739202.9|737701.2|738664.5|737191.3|19
1639576330000|2021-12-15 13:52:10|738676.3|737676.3|738699.5|737699.5|738699.5|737699.5|738671.2|737671.2|22
1639576340000|2021-12-15 13:52:20|738694.2|737694.2|738695.4|737695.4|738697.8|737697.8|738683.9|737683.9|17
1639576350000|2021-12-15 13:52:30|738687.5|737687.5|738674.9|737674.9|738688.4|737688.4|738642.1|737642.1|22
1639576360000|2021-12-15 13:52:40|738662.7|737662.7|738686.3|737686.3|738693.4|737693.4|738655.8|737655.8|19
1639576370000|2021-12-15 13:52:50|738684.8|737684.8|738721|737721|738725.7|737725.7|738674.2|737674.2|26
1639576380000|2021-12-15 13:53:00|738724.7|737724.7|738669.5|737669.5|738724.7|737724.7|738664.8|737664.8|28
1639576390000|2021-12-15 13:53:10|738672.6|737672.6|739209.5|737209.5|739211.9|737699.8|738655|737190.4|18
1639576400000|2021-12-15 13:53:20|739202.9|737202.9|738704.8|737704.8|739209|737708.8|738701.6|737199.6|22
1639576410000|2021-12-15 13:53:30|738706.1|737706.1|738710.8|737710.8|738720.7|737720.7|738700.2|737700.2|23
1639576420000|2021-12-15 13:53:40|738711.6|737711.6|739227.5|737227.5|739252.5|737762.9|738703.8|737227.5|22
1639576430000|2021-12-15 13:53:50|739244.4|737244.4|738845.7|737845.7|739245.3|737847|738743.3|737233.1|20
1639576440000|2021-12-15 13:54:00|738851.3|737851.3|738826.2|737826.2|738851.3|737851.3|738804.7|737804.7|25
1639576450000|2021-12-15 13:54:10|738810.7|737810.7|738823.6|737823.6|738823.6|737823.6|738810.3|737810.3|21
1639576460000|2021-12-15 13:54:20|738819.6|737819.6|738822.4|737822.4|738823.7|737823.7|738812.5|737812.5|10
1639576470000|2021-12-15 13:54:30|738821.2|737821.2|738824.4|737824.4|738826.6|737826.6|738821|737821|15
1639576480000|2021-12-15 13:54:40|738822.4|737822.4|739330.1|737330.1|739330.1|737829.2|738812.2|737317.4|15
1639576490000|2021-12-15 13:54:50|739330|737330|738842.2|737842.2|739330|737847.2|738808.4|737325.8|29
1639576500000|2021-12-15 13:55:00|738839.5|737839.5|738838.5|737838.5|738850.2|737850.2|738837.5|737837.5|19
1639576510000|2021-12-15 13:55:10|738833.4|737833.4|738834.7|737834.7|738838.8|737838.8|738831.6|737831.6|23
1639576520000|2021-12-15 13:55:20|738834.2|737834.2|738828.3|737828.3|738835.4|737835.4|738825.7|737825.7|21
1639576530000|2021-12-15 13:55:30|738825|737825|738756.7|737756.7|738825|737825|738747.8|737747.8|30
1639576540000|2021-12-15 13:55:40|738758.5|737758.5|738729.8|737729.8|738758.5|737758.5|738729.8|737729.8|25
1639576550000|2021-12-15 13:55:50|738730.8|737730.8|738624.4|737624.4|738730.8|737730.8|738621.5|737621.5|27
1639576560000|2021-12-15 13:56:00|738623.4|737623.4|738700.2|737700.2|739208|737717.5|738623.4|737171.8|32
1639576570000|2021-12-15 13:56:10|738681.8|737681.8|738646.2|737646.2|739185.4|737690.6|738626.4|737161.5|29
1639576580000|2021-12-15 13:56:20|738645.5|737645.5|738672.2|737672.2|739175.8|737698.4|738637.7|737128.3|25
1639576590000|2021-12-15 13:56:30|738672.3|737672.3|738481.4|737481.4|739294.3|737780.7|738461|737019.1|27
1639576600000|2021-12-15 13:56:40|738480.9|737480.9|738412.3|737412.3|738984.3|737480.9|738385.8|736913.2|34
1639576610000|2021-12-15 13:56:50|738907.8|736907.8|738385.8|737385.8|738949.3|737449.6|738381.4|736892.2|36
1639576620000|2021-12-15 13:57:00|738387.8|737387.8|738553.7|737553.7|739051.7|737556.8|738385.2|736949.4|30
1639576630000|2021-12-15 13:57:10|738555.9|737555.9|738550.2|737550.2|738559.3|737559.3|738528.7|737528.7|28
1639576640000|2021-12-15 13:57:20|738562.7|737562.7|738614.4|737614.4|739105.7|737614.4|738525|737058.7|25
1639576650000|2021-12-15 13:57:30|738580.7|737580.7|739119|737119|739121.7|737594|738580.7|737084.4|31
1639576660000|2021-12-15 13:57:40|738616.9|737616.9|739106|737106|739129.6|737628.6|738597.9|737106|32
1639576670000|2021-12-15 13:57:50|739118.4|737118.4|739233.4|737233.4|739239.5|737704.1|738671.8|737091.4|30
1639576680000|2021-12-15 13:58:00|739223.2|737223.2|739202.1|737202.1|739226.5|737226.5|739187.9|737187.9|27
1639576690000|2021-12-15 13:58:10|739198.8|737198.8|739243|737243|739255.6|737255.6|739194.9|737194.9|30
1639576700000|2021-12-15 13:58:20|739242.5|737242.5|739233.9|737233.9|739253|737253|739229.2|737229.2|24
1639576710000|2021-12-15 13:58:30|739232.3|737232.3|739293.4|737293.4|739296.7|737296.7|739231.8|737231.8|29
1639576720000|2021-12-15 13:58:40|739286.9|737286.9|738567.8|737567.8|739293.3|737575.8|738567.8|737075.1|25
1639576730000|2021-12-15 13:58:50|738575.9|737575.9|739029.5|737029.5|739059.3|737577.6|738531|737027.4|31
1639576740000|2021-12-15 13:59:00|739021.1|737021.1|738867.9|736867.9|739027.4|737538.8|738512.5|736817.3|32
1639576750000|2021-12-15 13:59:10|738850.7|736850.7|738863.6|736863.6|738874.9|737361.3|738321.6|736813.5|36
1639576760000|2021-12-15 13:59:20|738866.7|736866.7|738926|736926|738935.6|737404.2|738342.6|736845.8|40
1639576770000|2021-12-15 13:59:30|738922.1|736922.1|738400.7|737400.7|738931.1|737404.1|738375.1|736890.1|24
1639576780000|2021-12-15 13:59:40|738393|737393|738899.3|736899.3|738905.4|737397.9|738393|736892.1|22
1639576790000|2021-12-15 13:59:50|738902|736902|738923.8|736923.8|738933.2|737423.7|738392.7|736896.3|28
1639576800000|2021-12-15 14:00:00|738917.7|736917.7|738895.5|736895.5|738975.2|737483|738403.8|736888.9|35
1639576810000|2021-12-15 14:00:10|738892.4|736892.4|738900.5|736900.5|738907.3|737395.5|738395.5|736885|30
1639576820000|2021-12-15 14:00:20|738902.8|736902.8|738986.9|736986.9|738986.9|737486.5|738458.9|736899.5|25
1639576830000|2021-12-15 14:00:30|739011.6|737011.6|739050.6|737050.6|739071.9|737071.9|739007.4|737007.4|28
1639576840000|2021-12-15 14:00:40|739056.3|737056.3|739048.9|737048.9|739063|737063|739038.1|737038.1|25
1639576850000|2021-12-15 14:00:50|739048.4|737048.4|739165.4|737165.4|739169.9|737169.9|739048.4|737048.4|30
1639576860000|2021-12-15 14:01:00|739166.8|737166.8|739144.6|737144.6|739168.8|737641|738641|737121.9|26
1639576870000|2021-12-15 14:01:10|739165.8|737165.8|739146.8|737146.8|739176.3|737637.7|738624.2|737136.3|34
1639576880000|2021-12-15 14:01:20|739132.4|737132.4|738536.8|737536.8|739149.7|737637.6|738521.3|737041.6|27
1639576890000|2021-12-15 14:01:30|738534.1|737534.1|738503.3|737503.3|739066.4|737547.3|738494.2|737017.6|28
1639576900000|2021-12-15 14:01:40|738506.8|737506.8|738467.2|737467.2|739041.1|737538.2|738467.2|737037.6|26
1639576910000|2021-12-15 14:01:50|738460.8|737460.8|739052.6|737052.6|739067|737522.4|738460.8|737034.9|28
1639576920000|2021-12-15 14:02:00|739047.1|737047.1|739007.4|737007.4|739052.5|737490.1|738485.5|737006|25
1639576930000|2021-12-15 14:02:10|739011.7|737011.7|738536.6|737536.6|739104.1|737598.4|738497.4|736992.8|35
1639576940000|2021-12-15 14:02:20|738537.2|737537.2|738486.3|737486.3|739069.1|737545.6|738483.8|736995.5|36
1639576950000|2021-12-15 14:02:30|738490.2|737490.2|738487.8|737487.8|738995.7|737495|738472.7|736987.7|23
1639576960000|2021-12-15 14:02:40|738488.1|737488.1|739001.1|737001.1|739017.5|737503.9|738481.9|736995.9|28
1639576970000|2021-12-15 14:02:50|739006.6|737006.6|738984.8|736984.8|739016|737016|738967.2|736967.2|27
1639576980000|2021-12-15 14:03:00|738976.9|736976.9|738978.4|736978.4|738991.8|736991.8|738967.5|736967.5|28
1639576990000|2021-12-15 14:03:10|738978.3|736978.3|738996|736996|738998|736998|738972.5|736972.5|20
1639577000000|2021-12-15 14:03:20|739000.8|737000.8|739121.3|737121.3|739138.6|737138.6|739000.8|737000.8|31
1639577010000|2021-12-15 14:03:30|739150|737150|739139.6|737139.6|739150|737150|739139.2|737139.2|19
1639577020000|2021-12-15 14:03:40|739133|737133|739147.2|737147.2|739147.2|737147.2|739131.5|737131.5|21
1639577030000|2021-12-15 14:03:50|739145.8|737145.8|739103.4|737103.4|739148.3|737637.5|738623.8|737096.9|27
1639577040000|2021-12-15 14:04:00|739110|737110|739036.4|737036.4|739110|737110|739028.6|737028.6|28
1639577050000|2021-12-15 14:04:10|739028.7|737028.7|739017.5|737017.5|739038.4|737533.4|738533.4|736984.3|29
1639577060000|2021-12-15 14:04:20|739013.4|737013.4|739013.9|737013.9|739025.2|737025.2|739002.3|737002.3|26
1639577070000|2021-12-15 14:04:30|739011|737011|739010|737010|739015.3|737015.3|738991.4|736991.4|23
1639577080000|2021-12-15 14:04:40|739005.4|737005.4|738934|736934|739005.5|737393.4|738392.7|736887.1|36
1639577090000|2021-12-15 14:04:50|738424.3|737424.3|738901.6|736901.6|738921.7|737424.3|738424.3|736883|18
1639577100000|2021-12-15 14:05:00|738899.8|736899.8|738918.2|736918.2|738930.5|736930.5|738899.8|736899.8|21
1639577110000|2021-12-15 14:05:10|738925.5|736925.5|739078.1|737078.1|739110.1|737110.1|738924|736924|28
1639577120000|2021-12-15 14:05:20|739080.2|737080.2|739059.3|737059.3|739080.2|737080.2|739045.1|737045.1|31
1639577130000|2021-12-15 14:05:30|739056.2|737056.2|739083.9|737083.9|739090.7|737090.7|738985.1|736985.1|28
1639577140000|2021-12-15 14:05:40|739083|737083|739125.7|737125.7|739128.5|737128.5|739076|737076|29
1639577150000|2021-12-15 14:05:50|739127.8|737127.8|739206|737206|739219.4|737219.4|739127.8|737127.8|28
1639577160000|2021-12-15 14:06:00|739218.8|737218.8|739216.8|737216.8|739228.6|737721|738721|737190.1|30
1639577170000|2021-12-15 14:06:10|739220.1|737220.1|739231.9|737231.9|739247.7|737247.7|739220.1|737220.1|28
1639577180000|2021-12-15 14:06:20|739232.2|737232.2|738738.8|737738.8|739235.9|737738.8|738691.7|737208.2|29
1639577190000|2021-12-15 14:06:30|739242|737242|739250.6|737250.6|739251.9|737729.7|738729.7|737226.9|32
1639577200000|2021-12-15 14:06:40|739249.1|737249.1|739333.3|737333.3|739337.2|737337.2|739242.5|737242.5|31
1639577210000|2021-12-15 14:06:50|739321.5|737321.5|739311.1|737311.1|739330.9|737330.9|739311.1|737311.1|30
1639577220000|2021-12-15 14:07:00|739317.2|737317.2|739297.7|737297.7|739326.3|737326.3|739297.7|737297.7|31
1639577230000|2021-12-15 14:07:10|739304|737304|739303.5|737303.5|739320.2|737320.2|739294.7|737294.7|28
1639577240000|2021-12-15 14:07:20|739306.1|737306.1|739313.8|737313.8|739313.8|737313.8|739302.6|737302.6|19
1639577250000|2021-12-15 14:07:30|739310.3|737310.3|739317.8|737317.8|739317.8|737317.8|739307.1|737307.1|21
1639577260000|2021-12-15 14:07:40|739312.4|737312.4|739280.8|737280.8|739313.6|737313.6|739269.9|737269.9|22
1639577270000|2021-12-15 14:07:50|739281.1|737281.1|738699.2|737699.2|739281.1|737749.2|738695.7|737206.1|33
1639577280000|2021-12-15 14:08:00|738698.7|737698.7|739251.5|737251.5|739251.5|737708|738681.6|737158|30
1639577290000|2021-12-15 14:08:10|739224.2|737224.2|739221.1|737221.1|739241.4|737241.4|739220.7|737220.7|20
1639577300000|2021-12-15 14:08:20|739219.6|737219.6|739299.4|737299.4|739301.8|737775.4|738772.7|737219.6|34
1639577310000|2021-12-15 14:08:30|739304.1|737304.1|739306.5|737306.5|739335|737335|739290.2|737290.2|30
1639577320000|2021-12-15 14:08:40|739309.1|737309.1|739313.3|737313.3|739313.3|737313.3|739304.6|737304.6|21
1639577330000|2021-12-15 14:08:50|739312.1|737312.1|739298|737298|739330.9|737797.2|738790.3|737291.3|26
1639577340000|2021-12-15 14:09:00|739297.4|737297.4|739290.3|737290.3|739299.1|737299.1|739284.9|737284.9|17
1639577350000|2021-12-15 14:09:10|739290.7|737290.7|739288.6|737288.6|739305.4|737305.4|739275.6|737275.6|21
1639577360000|2021-12-15 14:09:20|739282|737282|739288.5|737288.5|739292.1|737292.1|739282|737282|24
1639577370000|2021-12-15 14:09:30|739284.9|737284.9|739303.7|737303.7|739332.5|737332.5|739284.9|737284.9|20
1639577380000|2021-12-15 14:09:40|739309.3|737309.3|739306.6|737306.6|739313.4|737313.4|739300.6|737300.6|19
1639577390000|2021-12-15 14:09:50|739305.9|737305.9|739285.4|737285.4|739311.5|737311.5|739285.4|737285.4|18
1639577400000|2021-12-15 14:10:00|738784.2|737784.2|739293.7|737293.7|739301.6|737793|738784.2|737291.2|21
1639577410000|2021-12-15 14:10:10|739290.8|737290.8|739312.4|737312.4|739318.4|737788.1|738788.1|737286.4|26
1639577420000|2021-12-15 14:10:20|739316.5|737316.5|739323.8|737323.8|739323.8|737323.8|739306.7|737306.7|18
1639577430000|2021-12-15 14:10:30|738838.8|737838.8|739299.9|737299.9|739332.3|737838.8|738795.5|737296|27
1639577440000|2021-12-15 14:10:40|739307.1|737307.1|739290.7|737290.7|739330.1|737330.1|739290.7|737290.7|23
1639577450000|2021-12-15 14:10:50|739299.9|737299.9|739294.9|737294.9|739299.9|737299.9|739289.1|737289.1|21
1639577460000|2021-12-15 14:11:00|739296.7|737296.7|739288.7|737288.7|739300.6|737300.6|739288.7|737288.7|11
1639577470000|2021-12-15 14:11:10|739289.6|737289.6|739293.1|737293.1|739300.7|737782.1|738776.1|737289|14
1639577480000|2021-12-15 14:11:20|739291|737291|739294.1|737294.1|739297.7|737297.7|739289.2|737289.2|11
1639577490000|2021-12-15 14:11:30|739297.9|737297.9|739264.2|737264.2|739297.9|737775.2|738757.3|737264.2|14
1639577500000|2021-12-15 14:11:40|739279.8|737279.8|738779.4|737779.4|739281.5|737784.2|738764.4|737269.8|22
1639577510000|2021-12-15 14:11:50|738778.8|737778.8|739265.6|737265.6|739265.9|737778.8|738774.9|737252.5|18
1639577520000|2021-12-15 14:12:00|739266.8|737266.8|739277.1|737277.1|739278.3|737777.7|738772.4|737260.2|17
1639577530000|2021-12-15 14:12:10|739275.6|737275.6|738778.3|737778.3|739277.1|737782.7|738777.1|737275.6|15
1639577540000|2021-12-15 14:12:20|738780|737780|739309.7|737309.7|739319.4|737789|738780|737297.7|26
1639577550000|2021-12-15 14:12:30|739304.5|737304.5|739290.6|737290.6|739312.6|737771|738765.9|737289.7|30
1639577560000|2021-12-15 14:12:40|739290.1|737290.1|739283.9|737283.9|739295.6|737784.5|738772.2|737272.9|19
1639577570000|2021-12-15 14:12:50|739287|737287|738811.3|737811.3|739325.9|737838.8|738811.3|737276.1|24
1639577580000|2021-12-15 14:13:00|738811.7|737811.7|739324.4|737324.4|739342.3|737817.2|738778.2|737287.9|29
1639577590000|2021-12-15 14:13:10|739310.7|737310.7|739304.7|737304.7|739321.1|737809.5|738794.5|737293.8|25
1639577600000|2021-12-15 14:13:20|739305.1|737305.1|739316.7|737316.7|739323.6|737805.2|738793.3|737282.6|28
1639577610000|2021-12-15 14:13:30|739322.8|737322.8|739328.7|737328.7|739337.8|737823.5|738817.6|737300.2|22
1639577620000|2021-12-15 14:13:40|739330.8|737330.8|739342.7|737342.7|739344.6|737829.7|738816.7|737315.6|26
1639577630000|2021-12-15 14:13:50|739340.2|737340.2|739329.6|737329.6|739340.2|737340.2|739324.8|737324.8|18
1639577640000|2021-12-15 14:14:00|739329.7|737329.7|739302.7|737302.7|739343.7|737820.8|738779|737289.4|30
1639577650000|2021-12-15 14:14:10|739297.8|737297.8|739313.4|737313.4|739319.2|737319.2|739297.8|737297.8|25
1639577660000|2021-12-15 14:14:20|738830.7|737830.7|739331|737331|739331|737830.7|738794.8|737311.8|28
1639577670000|2021-12-15 14:14:30|739332.4|737332.4|738820|737820|739332.4|737821.3|738820|737312.2|14
1639577680000|2021-12-15 14:14:40|738816.7|737816.7|739336.9|737336.9|739348.8|737839.3|738816.7|737336.8|23
1639577690000|2021-12-15 14:14:50|739341|737341|739335.3|737335.3|739343.3|737343.3|739335.3|737335.3|14
1639577700000|2021-12-15 14:15:00|739335.2|737335.2|739334.2|737334.2|739341.5|737341.5|739329.3|737329.3|13
1639577710000|2021-12-15 14:15:10|739328|737328|739334.2|737334.2|739338.9|737338.9|739328|737328|22
1639577720000|2021-12-15 14:15:20|739333.8|737333.8|739320.3|737320.3|739336.6|737336.6|739296.9|737296.9|16
1639577730000|2021-12-15 14:15:30|739321.1|737321.1|739332|737332|739336.2|737336.2|739321.1|737321.1|12
1639577740000|2021-12-15 14:15:40|739335.2|737335.2|739286|737286|739335.2|737818.1|738814.4|737280.2|22
1639577750000|2021-12-15 14:15:50|739299|737299|738824|737824|739302.7|737824|738800.6|737283.2|21
1639577760000|2021-12-15 14:16:00|738813|737813|739327.9|737327.9|739340.8|737828.3|738797.8|737321|18
1639577770000|2021-12-15 14:16:10|739332.1|737332.1|739322.7|737322.7|739333.4|737857.1|738824.2|737311.9|24
1639577780000|2021-12-15 14:16:20|739309.5|737309.5|739345.3|737345.3|739345.5|737345.5|739309.5|737309.5|24
1639577790000|2021-12-15 14:16:30|739346|737346|739357.4|737357.4|739368.7|737871.8|738871.8|737343.6|27
1639577800000|2021-12-15 14:16:40|739353.3|737353.3|738880.3|737880.3|739357.5|737890|738855.2|737351.3|22
1639577810000|2021-12-15 14:16:50|738880.4|737880.4|738882.3|737882.3|738883.1|737883.1|738878.6|737878.6|14
1639577820000|2021-12-15 14:17:00|738886.4|737886.4|738827.1|737827.1|738886.4|737886.4|738810.9|737810.9|20
1639577830000|2021-12-15 14:17:10|738812.6|737812.6|739259|737259|739319.5|737837.5|738770.6|737256.5|23
1639577840000|2021-12-15 14:17:20|739246.6|737246.6|739260.9|737260.9|739269.2|737770.1|738769|737246.6|20
1639577850000|2021-12-15 14:17:30|738761.7|737761.7|739276.2|737276.2|739276.2|737761.7|738761.3|737266.1|23
1639577860000|2021-12-15 14:17:40|739286.2|737286.2|738795.5|737795.5|739287.3|737814.8|738790.8|737281.9|25
1639577870000|2021-12-15 14:17:50|738795.1|737795.1|738800.1|737800.1|738801.8|737801.8|738795.1|737795.1|9
1639577880000|2021-12-15 14:18:00|738804.6|737804.6|739284.8|737284.8|739284.8|737804.6|738775|737282.3|23
1639577890000|2021-12-15 14:18:10|739284.9|737284.9|738793.7|737793.7|739294.3|737798.8|738791.7|737284.8|18
1639577900000|2021-12-15 14:18:20|738791.2|737791.2|738804.6|737804.6|738809.8|737809.8|738791.2|737791.2|22
1639577910000|2021-12-15 14:18:30|738807.6|737807.6|738805.2|737805.2|739303.8|737813.5|738801.2|737303.3|17
1639577920000|2021-12-15 14:18:40|738808.4|737808.4|738810.3|737810.3|738811.7|737811.7|738804.1|737804.1|18
1639577930000|2021-12-15 14:18:50|738800.3|737800.3|738791|737791|739295.7|737813.9|738783.1|737292.3|28
1639577940000|2021-12-15 14:19:00|738788.4|737788.4|738785.2|737785.2|739295.7|737794.7|738768.8|737286.1|24
1639577950000|2021-12-15 14:19:10|738785.1|737785.1|738781.7|737781.7|739274.7|737806.8|738772.1|737265.7|27
1639577960000|2021-12-15 14:19:20|738779.8|737779.8|738766.2|737766.2|738788.4|737788.4|738766.2|737766.2|16
1639577970000|2021-12-15 14:19:30|738770.5|737770.5|739287.9|737287.9|739288.6|737773.9|738770.4|737279.5|13
1639577980000|2021-12-15 14:19:40|739287|737287|738786.2|737786.2|739289.1|737791.2|738786.2|737282.2|13
1639577990000|2021-12-15 14:19:50|738787.2|737787.2|738777.7|737777.7|739286.2|737789.9|738763.8|737274.5|17
1639578000000|2021-12-15 14:20:00|738779.8|737779.8|738778.6|737778.6|738781.6|737781.6|738768.7|737768.7|11
1639578010000|2021-12-15 14:20:10|738780.4|737780.4|738780.5|737780.5|739287.9|737786.1|738775|737287.9|14
1639578020000|2021-12-15 14:20:20|738779.3|737779.3|738785.1|737785.1|738785.1|737785.1|738779.3|737779.3|9
1639578030000|2021-12-15 14:20:30|738781.6|737781.6|738781.5|737781.5|738785.1|737785.1|738779.4|737779.4|11
1639578040000|2021-12-15 14:20:40|738784.9|737784.9|738776.6|737776.6|738786.6|737786.6|738775.8|737775.8|13
1639578050000|2021-12-15 14:20:50|738775.1|737775.1|739249|737249|739266|737776.7|738737.7|737226.8|22
1639578060000|2021-12-15 14:21:00|739250.4|737250.4|739177.4|737177.4|739251.2|737736.5|738732.4|737168.9|31
1639578070000|2021-12-15 14:21:10|739177.1|737177.1|739222.3|737222.3|739223.2|737706.5|738701.9|737177.1|30
1639578080000|2021-12-15 14:21:20|739221.7|737221.7|739266.9|737266.9|739272.6|737768.1|738748.6|737221.7|28
1639578090000|2021-12-15 14:21:30|739264.3|737264.3|738777.9|737777.9|739274|737779.5|738776.6|737264.2|14
1639578100000|2021-12-15 14:21:40|738778.5|737778.5|739312.7|737312.7|739350.2|737779.2|738777|737301.4|20
1639578110000|2021-12-15 14:21:50|739307.3|737307.3|739328.3|737328.3|739356.8|737825.8|738821.8|737307.3|25
1639578120000|2021-12-15 14:22:00|739328.8|737328.8|739295.5|737295.5|739336.5|737791.8|738786.3|737289.8|19
1639578130000|2021-12-15 14:22:10|738793.8|737793.8|739334.1|737334.1|739340|737794.1|738789.5|737291.5|25
1639578140000|2021-12-15 14:22:20|739328.3|737328.3|739330.3|737330.3|739342.5|737342.5|739325.8|737325.8|17
1639578150000|2021-12-15 14:22:30|739327|737327|739322.9|737322.9|739331.8|737331.8|739315.5|737315.5|18
1639578160000|2021-12-15 14:22:40|739320|737320|739325.6|737325.6|739339.8|737339.8|739320|737320|19
1639578170000|2021-12-15 14:22:50|739328|737328|739339.6|737339.6|739339.6|737339.6|739324.5|737324.5|11
1639578180000|2021-12-15 14:23:00|739337.6|737337.6|739345.6|737345.6|739354.4|737847.8|738847.8|737333.1|18
1639578190000|2021-12-15 14:23:10|739338.1|737338.1|739334.5|737334.5|739342.1|737342.1|739325.8|737325.8|21
1639578200000|2021-12-15 14:23:20|739335.1|737335.1|739341.7|737341.7|739356.8|737356.8|739331.3|737331.3|15
1639578210000|2021-12-15 14:23:30|739344.3|737344.3|739343.7|737343.7|739347.3|737347.3|739336.7|737336.7|9
1639578220000|2021-12-15 14:23:40|739345.4|737345.4|739302.7|737302.7|739346.1|737814.3|738814.3|737294.9|22
1639578230000|2021-12-15 14:23:50|739301.3|737301.3|739309.2|737309.2|739310.9|737310.9|739297.2|737297.2|8
1639578240000|2021-12-15 14:24:00|739306.7|737306.7|739302.7|737302.7|739309.1|737309.1|739297.1|737297.1|14
1639578250000|2021-12-15 14:24:10|739304.1|737304.1|739310.9|737310.9|739311.9|737311.9|739304.1|737304.1|6
1639578260000|2021-12-15 14:24:20|739310.1|737310.1|739298.4|737298.4|739310.1|737310.1|739293.2|737293.2|12
1639578270000|2021-12-15 14:24:30|739294.3|737294.3|739297.4|737297.4|739301.6|737301.6|739293.6|737293.6|11
1639578280000|2021-12-15 14:24:40|739298.8|737298.8|739301.3|737301.3|739302.2|737302.2|739298.8|737298.8|6
1639578290000|2021-12-15 14:24:50|739297.6|737297.6|739276.8|737276.8|739304.3|737802.7|738782.9|737275.9|23
1639578300000|2021-12-15 14:25:00|739279.5|737279.5|738764.2|737764.2|739292.2|737791.4|738761.1|737262.3|30
1639578310000|2021-12-15 14:25:10|738764.9|737764.9|739274.2|737274.2|739283.3|737764.9|738750.6|737263|16
1639578320000|2021-12-15 14:25:20|739265.1|737265.1|739250.1|737250.1|739289.6|737289.6|739245.5|737245.5|23
1639578330000|2021-12-15 14:25:30|739255.4|737255.4|739279.6|737279.6|739283.7|737283.7|739246.2|737246.2|25
1639578340000|2021-12-15 14:25:40|739275.4|737275.4|739270.6|737270.6|739278.8|737278.8|739268.6|737268.6|15
1639578350000|2021-12-15 14:25:50|739271|737271|739252.7|737252.7|739271|737271|739230.9|737230.9|27
1639578360000|2021-12-15 14:26:00|739269|737269|739309.3|737309.3|739309.3|737309.3|739260.3|737260.3|29
1639578370000|2021-12-15 14:26:10|739306.9|737306.9|739303.4|737303.4|739314.5|737314.5|739300.8|737300.8|23
1639578380000|2021-12-15 14:26:20|739318.6|737318.6|739321.1|737321.1|739337.3|737337.3|739315.8|737315.8|25
1639578390000|2021-12-15 14:26:30|739321.3|737321.3|739344.3|737344.3|739348.6|737348.6|739319.3|737319.3|23
1639578400000|2021-12-15 14:26:40|739346.7|737346.7|738848.6|737848.6|739358.6|737854.5|738841.8|737334.5|28
1639578410000|2021-12-15 14:26:50|738847.2|737847.2|738836.3|737836.3|738847.2|737847.2|738834.7|737834.7|16
1639578420000|2021-12-15 14:27:00|738842.5|737842.5|739352.3|737352.3|739359.6|737861.9|738841.4|737349|28
1639578430000|2021-12-15 14:27:10|739351.8|737351.8|739360|737360|739361.2|737869|738853.4|737350.6|24
1639578440000|2021-12-15 14:27:20|739359.6|737359.6|739353|737353|739361.4|737858.6|738858.6|737346.7|20
1639578450000|2021-12-15 14:27:30|739352.6|737352.6|739364.5|737364.5|739364.5|737858.3|738858.3|737352.6|17
1639578460000|2021-12-15 14:27:40|739370.5|737370.5|739357.8|737357.8|739375.1|737375.1|739353.9|737353.9|17
1639578470000|2021-12-15 14:27:50|739356.8|737356.8|739356.3|737356.3|739360.3|737360.3|739353.3|737353.3|20
1639578480000|2021-12-15 14:28:00|739357.7|737357.7|739357.3|737357.3|739377|737377|739352|737352|21
1639578490000|2021-12-15 14:28:10|739353.1|737353.1|739346.6|737346.6|739353.1|737353.1|739340.1|737340.1|22
1639578500000|2021-12-15 14:28:20|739340.6|737340.6|739352.4|737352.4|739358.3|737358.3|739329.2|737329.2|27
1639578510000|2021-12-15 14:28:30|739355.4|737355.4|739362.4|737362.4|739363.7|737363.7|739352.9|737352.9|24
1639578520000|2021-12-15 14:28:40|739363.2|737363.2|739362.6|737362.6|739373.7|737373.7|739361.6|737361.6|25
1639578530000|2021-12-15 14:28:50|739376.6|737376.6|739365.7|737365.7|739376.6|737376.6|739353.7|737353.7|23
1639578540000|2021-12-15 14:29:00|739365.3|737365.3|739385.7|737385.7|739400.1|737400.1|739365.3|737365.3|28
1639578550000|2021-12-15 14:29:10|739389.8|737389.8|739361.9|737361.9|739389.8|737876.3|738862.8|737349.1|22
1639578560000|2021-12-15 14:29:20|739361.8|737361.8|739365.9|737365.9|739368.3|737368.3|739357.7|737357.7|21
1639578570000|2021-12-15 14:29:30|739368.3|737368.3|738888.9|737888.9|739380.9|737894|738873.6|737362.1|26
1639578580000|2021-12-15 14:29:40|738890.5|737890.5|738868.2|737868.2|738894.2|737894.2|738868.2|737868.2|25
1639578590000|2021-12-15 14:29:50|738870.9|737870.9|738872.9|737872.9|739392.3|737889|738867|737379.4|28
1639578600000|2021-12-15 14:30:00|738872.6|737872.6|739388.3|737388.3|739399.2|737885.2|738845|737377.5|36
1639578610000|2021-12-15 14:30:10|739387|737387|738891.7|737891.7|739420.3|737920.7|738884.6|737387|27
1639578620000|2021-12-15 14:30:20|739407.9|737407.9|738910.6|737910.6|739407.9|737919.9|738899.6|737407.9|29
1639578630000|2021-12-15 14:30:30|738903.9|737903.9|738922.6|737922.6|739438.1|737946.6|738898|737424.2|34
1639578640000|2021-12-15 14:30:40|738923.9|737923.9|738936.9|737936.9|738952.6|737952.6|738923.9|737923.9|24
1639578650000|2021-12-15 14:30:50|738936.5|737936.5|738988.2|737988.2|739497.8|738002.4|738933.9|737464.8|23
1639578660000|2021-12-15 14:31:00|738981.6|737981.6|738975.5|737975.5|738990.3|737990.3|738956.7|737956.7|31
1639578670000|2021-12-15 14:31:10|738972.9|737972.9|739025.5|738025.5|739517.6|738025.5|738968.1|737517.6|29
1639578680000|2021-12-15 14:31:20|739017.3|738017.3|739211.3|738211.3|739717.9|738226.3|739017.3|737625.2|39
1639578690000|2021-12-15 14:31:30|739208.2|738208.2|739664.8|737664.8|739678.1|738208.2|739157.7|737655.2|38
1639578700000|2021-12-15 14:31:40|739666.1|737666.1|739171.7|738171.7|739697.4|738190.8|739154.9|737663.5|34
1639578710000|2021-12-15 14:31:50|739172.4|738172.4|739679.7|737679.7|739695.3|738192|739172.4|737679.7|30
1639578720000|2021-12-15 14:32:00|739682|737682|739183.8|738183.8|739691.7|738202.1|739178.1|737682|35
1639578730000|2021-12-15 14:32:10|739184.5|738184.5|739637|737637|739655.6|738184.5|739118.8|737614.7|36
1639578740000|2021-12-15 14:32:20|739647.6|737647.6|739112.7|738112.7|739647.6|738140.7|739091.8|737647.6|37
1639578750000|2021-12-15 14:32:30|739113.9|738113.9|739595.9|737595.9|739595.9|738113.9|739082.8|737595.1|32
1639578760000|2021-12-15 14:32:40|739593|737593|739113.1|738113.1|739630.1|738137|739113.1|737588.4|39
1639578770000|2021-12-15 14:32:50|739616.4|737616.4|739621.9|737621.9|739631.5|737631.5|739616.4|737616.4|28
1639578780000|2021-12-15 14:33:00|739622.3|737622.3|739074|738074|739622.3|738098.9|739072.6|737598.4|36
1639578790000|2021-12-15 14:33:10|739077.2|738077.2|738931.5|737931.5|739458.4|738084.1|738904|737458.4|36
1639578800000|2021-12-15 14:33:20|738932.9|737932.9|739446.1|737446.1|739459.3|737976.6|738928.6|737439.6|35
1639578810000|2021-12-15 14:33:30|739445.5|737445.5|738949.2|737949.2|739445.5|737950.6|738936.6|737440.9|35
1639578820000|2021-12-15 14:33:40|738949.8|737949.8|738945.7|737945.7|739439.3|737949.8|738931|737434.3|35
1639578830000|2021-12-15 14:33:50|738944.5|737944.5|738885.5|737885.5|738948.1|737948.1|738882.5|737882.5|30
1639578840000|2021-12-15 14:34:00|738880.3|737880.3|738898.9|737898.9|738905.7|737905.7|738865.2|737865.2|39
1639578850000|2021-12-15 14:34:10|738893.3|737893.3|738904.3|737904.3|738910|737910|738890.8|737890.8|33
1639578860000|2021-12-15 14:34:20|738902.3|737902.3|738913.3|737913.3|738920|737920|738893.9|737893.9|30
1639578870000|2021-12-15 14:34:30|738913.9|737913.9|738882.5|737882.5|738922|737922|738857.3|737857.3|35
1639578880000|2021-12-15 14:34:40|738883.3|737883.3|738886.6|737886.6|738920|737920|738881.1|737881.1|21
1639578890000|2021-12-15 14:34:50|738877.4|737877.4|738852.7|737852.7|738902.6|737902.6|738852.7|737852.7|37
1639578900000|2021-12-15 14:35:00|738852.5|737852.5|738860.4|737860.4|738868.2|737868.2|738847.1|737847.1|31
1639578910000|2021-12-15 14:35:10|738862|737862|738850.3|737850.3|738874.5|737874.5|738841.4|737841.4|31
1639578920000|2021-12-15 14:35:20|738845|737845|738846.1|737846.1|738878.9|737878.9|738832.1|737832.1|37
1639578930000|2021-12-15 14:35:30|738842.7|737842.7|738879.5|737879.5|738879.5|737879.5|738826|737826|38
1639578940000|2021-12-15 14:35:40|738915.1|737915.1|738924.7|737924.7|739424.5|737938.7|738885.8|737424.5|39
1639578950000|2021-12-15 14:35:50|738926.8|737926.8|738874.9|737874.9|738931.4|737931.4|738869.5|737869.5|35
1639578960000|2021-12-15 14:36:00|738832.3|737832.3|738787|737787|738844.7|737844.7|738776.6|737776.6|35
1639578970000|2021-12-15 14:36:10|738805.7|737805.7|738839.5|737839.5|738862.8|737862.8|738802.6|737802.6|39
1639578980000|2021-12-15 14:36:20|738828.4|737828.4|738835.3|737835.3|739359.7|737890.7|738828.4|737359.7|35
1639578990000|2021-12-15 14:36:30|738867.6|737867.6|739423.5|737423.5|739423.5|737946.1|738860.7|737349.6|35
1639579000000|2021-12-15 14:36:40|739425.7|737425.7|738930.2|737930.2|739436.6|737953|738891.3|737415.3|36
1639579010000|2021-12-15 14:36:50|738930.4|737930.4|739443.3|737443.3|739500.3|738008.5|738925.2|737439.8|35
1639579020000|2021-12-15 14:37:00|739439.8|737439.8|739449.2|737449.2|739454.7|737983|738947.1|737439.1|28
1639579030000|2021-12-15 14:37:10|739449.3|737449.3|739033.2|738033.2|739527.5|738061.3|738968.1|737449.3|36
1639579040000|2021-12-15 14:37:20|739038.5|738038.5|739035.1|738035.1|739076.4|738076.4|739023.2|738023.2|29
1639579050000|2021-12-15 14:37:30|739032.4|738032.4|739028.4|738028.4|739050.3|738050.3|739028.4|738028.4|32
1639579060000|2021-12-15 14:37:40|739036.1|738036.1|739031.7|738031.7|739049.7|738049.7|739016.7|738016.7|31
1639579070000|2021-12-15 14:37:50|739024.3|738024.3|739055.2|738055.2|739533.4|738070.2|739020.6|737513.3|26
1639579080000|2021-12-15 14:38:00|739049.9|738049.9|739074|738074|739082.4|738082.4|739049.9|738049.9|25
1639579090000|2021-12-15 14:38:10|739069|738069|739092.5|738092.5|739096.1|738096.1|739068.6|738068.6|26
1639579100000|2021-12-15 14:38:20|739068.4|738068.4|739095.9|738095.9|739569.7|738099.4|739038.7|737569.7|33
1639579110000|2021-12-15 14:38:30|739096.5|738096.5|739092.9|738092.9|739564.9|738112|739061.5|737564|36
1639579120000|2021-12-15 14:38:40|739068.4|738068.4|739062.5|738062.5|739069.9|738069.9|739055.7|738055.7|16
1639579130000|2021-12-15 14:38:50|739064.5|738064.5|739592.1|737592.1|739592.3|738089.7|739064.5|737577.5|28
1639579140000|2021-12-15 14:39:00|739588.3|737588.3|739136.7|738136.7|739663|738170.6|739104.1|737588.3|32
1639579150000|2021-12-15 14:39:10|739617.4|737617.4|739128.2|738128.2|739646.9|738152.7|739110.8|737617.4|33
1639579160000|2021-12-15 14:39:20|739123.8|738123.8|739121.1|738121.1|739601|738163.4|739107.3|737601|34
1639579170000|2021-12-15 14:39:30|739117.5|738117.5|739128|738128|739132.6|738132.6|739106.6|738106.6|24
1639579180000|2021-12-15 14:39:40|739126.4|738126.4|739133.4|738133.4|739133.4|738133.4|739106.7|738106.7|27
1639579190000|2021-12-15 14:39:50|739132.5|738132.5|739656.3|737656.3|739660.4|738141.3|739101.2|737605.8|29
1639579200000|2021-12-15 14:40:00|739650|737650|739183.5|738183.5|739650|738200.1|739140.1|737650|36
1639579210000|2021-12-15 14:40:10|739181.6|738181.6|739176.9|738176.9|739187.5|738187.5|739160.6|738160.6|28
1639579220000|2021-12-15 14:40:20|739169.6|738169.6|739161.5|738161.5|739191.9|738191.9|739151.6|738151.6|30
1639579230000|2021-12-15 14:40:30|739164.8|738164.8|739154.5|738154.5|739678.1|738177.1|739147.1|737678.1|34
1639579240000|2021-12-15 14:40:40|739151.4|738151.4|739153.4|738153.4|739680.2|738165.2|739149.4|737680.2|26
1639579250000|2021-12-15 14:40:50|739156.8|738156.8|739160.8|738160.8|739182.3|738182.3|739156.8|738156.8|25
1639579260000|2021-12-15 14:41:00|739163.8|738163.8|739705.3|737705.3|739710|738196.6|739163.8|737699.4|33
1639579270000|2021-12-15 14:41:10|739184.6|738184.6|739198.6|738198.6|739714.2|738202.6|739181.3|737693.4|33
1639579280000|2021-12-15 14:41:20|739711.4|737711.4|739186|738186|739711.4|738201.1|739184.2|737685.4|32
1639579290000|2021-12-15 14:41:30|739189|738189|739200.8|738200.8|739208.1|738208.1|739184.5|738184.5|32
1639579300000|2021-12-15 14:41:40|739201.7|738201.7|739221.5|738221.5|739742.4|738235.7|739194.1|737742.4|31
1639579310000|2021-12-15 14:41:50|739224.6|738224.6|739269.6|738269.6|739779.8|738281.6|739224.6|737716.4|37
1639579320000|2021-12-15 14:42:00|739270.3|738270.3|739220.6|738220.6|739746.1|738290.1|739220.6|737746.1|36
1639579330000|2021-12-15 14:42:10|739722.5|737722.5|739717.1|737717.1|739776.7|738259.2|739179.4|737688.5|39
1639579340000|2021-12-15 14:42:20|739224.2|738224.2|739177.9|738177.9|739225.1|738225.1|739159.6|738159.6|34
1639579350000|2021-12-15 14:42:30|739177.1|738177.1|739171.2|738171.2|739761.4|738234.7|739171.2|737718.2|34
1639579360000|2021-12-15 14:42:40|739156.8|738156.8|739172.4|738172.4|739186.9|738186.9|739154.3|738154.3|27
1639579370000|2021-12-15 14:42:50|739172.2|738172.2|739136.4|738136.4|739706.5|738199|739136.4|737697|33
1639579380000|2021-12-15 14:43:00|739133.4|738133.4|739172.1|738172.1|739188.3|738188.3|739133.4|738133.4|30
1639579390000|2021-12-15 14:43:10|739169|738169|739082.5|738082.5|739595.4|738169|739066.4|737595.4|34
1639579400000|2021-12-15 14:43:20|739077.9|738077.9|739031|738031|739574.6|738092.7|739021.7|737574.6|33
1639579410000|2021-12-15 14:43:30|739022.8|738022.8|739021.7|738021.7|739054.1|738054.1|739021.7|738021.7|34
1639579420000|2021-12-15 14:43:40|739020.6|738020.6|739578.4|737578.4|739578.4|738073.4|739020.6|737525.6|32
1639579430000|2021-12-15 14:43:50|739553.2|737553.2|739062.9|738062.9|739582.8|738087.6|739044.3|737549.8|36
1639579440000|2021-12-15 14:44:00|739051.7|738051.7|739058.6|738058.6|739066.8|738066.8|739035.2|738035.2|36
1639579450000|2021-12-15 14:44:10|739057.4|738057.4|739064.6|738064.6|739071.2|738071.2|739046.1|738046.1|24
1639579460000|2021-12-15 14:44:20|739065|738065|739036.4|738036.4|739065|738065|739028.2|738028.2|30
1639579470000|2021-12-15 14:44:30|739036.2|738036.2|739556.5|737556.5|739564.5|738047.7|739034.1|737553.9|33
1639579480000|2021-12-15 14:44:40|739529|737529|739039.1|738039.1|739529|738046.4|739019.7|737529|25
1639579490000|2021-12-15 14:44:50|739030|738030|739062.2|738062.2|739075.6|738075.6|739008.6|738008.6|32
1639579500000|2021-12-15 14:45:00|739066.2|738066.2|739067.5|738067.5|739076.5|738076.5|739048.3|738048.3|35
1639579510000|2021-12-15 14:45:10|739060.5|738060.5|739083.6|738083.6|739116.1|738116.1|739056.4|738056.4|33
1639579520000|2021-12-15 14:45:20|739086.1|738086.1|739087.8|738087.8|739099.9|738099.9|739070.3|738070.3|32
1639579530000|2021-12-15 14:45:30|739087|738087|739089.5|738089.5|739095.2|738095.2|739087|738087|31
1639579540000|2021-12-15 14:45:40|739089.2|738089.2|739107|738107|739107|738107|739088.6|738088.6|25
1639579550000|2021-12-15 14:45:50|739103.5|738103.5|739089.8|738089.8|739152.1|738152.1|739089.8|738089.8|39
1639579560000|2021-12-15 14:46:00|739090.6|738090.6|739090.8|738090.8|739098.2|738098.2|739079.4|738079.4|25
1639579570000|2021-12-15 14:46:10|739091.4|738091.4|739127.8|738127.8|739156.4|738156.4|739085.9|738085.9|28
1639579580000|2021-12-15 14:46:20|739132.2|738132.2|739128.7|738128.7|739136.3|738136.3|739096.8|738096.8|32
1639579590000|2021-12-15 14:46:30|739124.3|738124.3|739136.4|738136.4|739152.6|738152.6|739111.5|738111.5|31
1639579600000|2021-12-15 14:46:40|739137|738137|739156.7|738156.7|739157.2|738157.2|739133.2|738133.2|22
1639579610000|2021-12-15 14:46:50|739147.2|738147.2|739149.9|738149.9|739156.8|738156.8|739145.4|738145.4|24
1639579620000|2021-12-15 14:47:00|739147.8|738147.8|739167.2|738167.2|739194|738194|739145.2|738145.2|30
1639579630000|2021-12-15 14:47:10|739165.8|738165.8|739123.2|738123.2|739176|738176|739123.2|738123.2|36
1639579640000|2021-12-15 14:47:20|739122.5|738122.5|739143.7|738143.7|739157.7|738157.7|739122.5|738122.5|36
1639579650000|2021-12-15 14:47:30|739144.8|738144.8|739198.9|738198.9|739201.6|738201.6|739142.4|738142.4|30
1639579660000|2021-12-15 14:47:40|739188.9|738188.9|739197.7|738197.7|739203.2|738203.2|739183.4|738183.4|22
1639579670000|2021-12-15 14:47:50|739193|738193|739244.7|738244.7|739245.2|738245.2|739191.7|738191.7|27
1639579680000|2021-12-15 14:48:00|739244.4|738244.4|739224.2|738224.2|739249.4|738249.4|739220.2|738220.2|26
1639579690000|2021-12-15 14:48:10|739212.4|738212.4|739180.8|738180.8|739228.3|738228.3|739156.2|738156.2|27
1639579700000|2021-12-15 14:48:20|739180.6|738180.6|739246.9|738246.9|739755.3|738255.9|739174.8|737755.3|32
1639579710000|2021-12-15 14:48:30|739245.7|738245.7|739261.8|738261.8|739264.4|738264.4|739242.1|738242.1|29
1639579720000|2021-12-15 14:48:40|739271|738271|739270|738270|739786.4|738308.7|739263.4|737771|27
1639579730000|2021-12-15 14:48:50|739269.2|738269.2|739355.4|738355.4|739845.3|738365.9|739269.2|737845.3|38
1639579740000|2021-12-15 14:49:00|739355.6|738355.6|739374.6|738374.6|739390.7|738390.7|739348.8|738348.8|31
1639579750000|2021-12-15 14:49:10|739376.7|738376.7|739890|737890|739911.3|738398.6|739375.1|737890|31
1639579760000|2021-12-15 14:49:20|739377|738377|739386.2|738386.2|739386.2|738386.2|739370.1|738370.1|33
1639579770000|2021-12-15 14:49:30|739382.6|738382.6|739364.1|738364.1|739402.4|738402.4|739364.1|738364.1|33
1639579780000|2021-12-15 14:49:40|739372.8|738372.8|739421.3|738421.3|739434.6|738434.6|739367.8|738367.8|34
1639579790000|2021-12-15 14:49:50|739429|738429|739415.5|738415.5|739430.5|738430.5|739411.7|738411.7|29
1639579800000|2021-12-15 14:50:00|739410.7|738410.7|739453.2|738453.2|739459.5|738459.5|739410.7|738410.7|36
1639579810000|2021-12-15 14:50:10|739450.3|738450.3|739478.5|738478.5|739492.4|738492.4|739450.3|738450.3|34
1639579820000|2021-12-15 14:50:20|739482.4|738482.4|739514.4|738514.4|739517.7|738517.7|739436.6|738436.6|35
1639579830000|2021-12-15 14:50:30|739516|738516|739473.6|738473.6|739516|738516|739444.2|738444.2|35
1639579840000|2021-12-15 14:50:40|739471.1|738471.1|739453.7|738453.7|739488.8|738488.8|739453.7|738453.7|36
1639579850000|2021-12-15 14:50:50|739452.1|738452.1|739465.1|738465.1|739509.6|738509.6|739452.1|738452.1|31
1639579860000|2021-12-15 14:51:00|739454.5|738454.5|739462.2|738462.2|739486.7|738486.7|739452.6|738452.6|38
1639579870000|2021-12-15 14:51:10|739446.6|738446.6|739467.7|738467.7|739485|738485|739446.6|738446.6|35
1639579880000|2021-12-15 14:51:20|739462.2|738462.2|739459.8|738459.8|739478.3|738478.3|739456|738456|34
1639579890000|2021-12-15 14:51:30|739461.3|738461.3|739478.7|738478.7|739482|738482|739446.6|738446.6|35
1639579900000|2021-12-15 14:51:40|739468.8|738468.8|739489.2|738489.2|739500.8|738500.8|739455.9|738455.9|36
1639579910000|2021-12-15 14:51:50|739488.1|738488.1|740019.7|738019.7|740019.7|738519.2|739476.5|737992.8|32
1639579920000|2021-12-15 14:52:00|739993.7|737993.7|739502.6|738502.6|739998.4|738520.6|739495|737993.7|34
1639579930000|2021-12-15 14:52:10|739499.7|738499.7|739508.3|738508.3|739512.6|738512.6|739497.6|738497.6|27
1639579940000|2021-12-15 14:52:20|739514.3|738514.3|739480.7|738480.7|739514.9|738514.9|739474.5|738474.5|30
1639579950000|2021-12-15 14:52:30|739489.8|738489.8|739487.2|738487.2|739497.7|738497.7|739478.5|738478.5|25
1639579960000|2021-12-15 14:52:40|739487|738487|739504.4|738504.4|739519.3|738519.3|739480.1|738480.1|24
1639579970000|2021-12-15 14:52:50|739497.7|738497.7|739501.2|738501.2|739509.5|738509.5|739492.4|738492.4|18
1639579980000|2021-12-15 14:53:00|739494.8|738494.8|739489.1|738489.1|739499.3|738499.3|739478.6|738478.6|19
1639579990000|2021-12-15 14:53:10|739492.1|738492.1|739450.4|738450.4|739498.2|738498.2|739447.9|738447.9|31
1639580000000|2021-12-15 14:53:20|739441|738441|739457.7|738457.7|739481|738481|739441|738441|28
1639580010000|2021-12-15 14:53:30|739457.1|738457.1|739482.9|738482.9|739502.3|738502.3|739457.1|738457.1|32
1639580020000|2021-12-15 14:53:40|739484.7|738484.7|739445|738445|739489.8|738489.8|739435.7|738435.7|33
1639580030000|2021-12-15 14:53:50|739446.6|738446.6|739434.8|738434.8|739471.6|738471.6|739423.8|738423.8|34
1639580040000|2021-12-15 14:54:00|739437.4|738437.4|739446.9|738446.9|739453.3|738453.3|739437.4|738437.4|33
1639580050000|2021-12-15 14:54:10|739453.3|738453.3|739464.9|738464.9|739479.6|738479.6|739446.4|738446.4|28
1639580060000|2021-12-15 14:54:20|739469.4|738469.4|739504.3|738504.3|739556.3|738556.3|739469.4|738469.4|32
1639580070000|2021-12-15 14:54:30|739507.6|738507.6|739526.8|738526.8|739529.8|738529.8|739493|738493|28
1639580080000|2021-12-15 14:54:40|739515.5|738515.5|739493.5|738493.5|739520.6|738520.6|739467.7|738467.7|30
1639580090000|2021-12-15 14:54:50|739481|738481|739538|738538|740019.7|738559.9|739481|738019.7|31
1639580100000|2021-12-15 14:55:00|739552|738552|739596|738596|739600.3|738600.3|739533.7|738533.7|30
1639580110000|2021-12-15 14:55:10|739591.8|738591.8|739574.5|738574.5|739622.5|738622.5|739562.7|738562.7|34
1639580120000|2021-12-15 14:55:20|739576.6|738576.6|739540.7|738540.7|739589.9|738589.9|739535.7|738535.7|34
1639580130000|2021-12-15 14:55:30|739547.6|738547.6|739558.3|738558.3|739584.9|738584.9|739545.3|738545.3|34
1639580140000|2021-12-15 14:55:40|739558.6|738558.6|739541.6|738541.6|739560.7|738560.7|739533.5|738533.5|30
1639580150000|2021-12-15 14:55:50|739539.7|738539.7|739562.7|738562.7|739597.9|738597.9|739539.7|738539.7|34
1639580160000|2021-12-15 14:56:00|739563.5|738563.5|739486.5|738486.5|739580|738580|739486.5|738486.5|28
1639580170000|2021-12-15 14:56:10|739487.5|738487.5|739517.4|738517.4|739998|738517.6|739482.5|737991.2|29
1639580180000|2021-12-15 14:56:20|739514.9|738514.9|739486.3|738486.3|739515.8|738515.8|739469.6|738469.6|30
1639580190000|2021-12-15 14:56:30|739485.2|738485.2|739479.8|738479.8|739493.1|738493.1|739476|738476|23
1639580200000|2021-12-15 14:56:40|739479.3|738479.3|739468.5|738468.5|739486.7|738486.7|739451.9|738451.9|28
1639580210000|2021-12-15 14:56:50|739489.8|738489.8|739480.8|738480.8|739493.7|738493.7|739450.9|738450.9|30
1639580220000|2021-12-15 14:57:00|739487|738487|739449.6|738449.6|739997.7|738493.2|739449.6|737966.4|33
1639580230000|2021-12-15 14:57:10|739453.3|738453.3|739956.9|737956.9|739971.4|738484.5|739446.8|737956.6|31
1639580240000|2021-12-15 14:57:20|739960.3|737960.3|739417.6|738417.6|739960.7|738465.7|739417.6|737960.3|29
1639580250000|2021-12-15 14:57:30|739426.4|738426.4|739449.2|738449.2|739456.2|738456.2|739426.4|738426.4|31
1639580260000|2021-12-15 14:57:40|739447|738447|739438.4|738438.4|739922.5|738454.3|739426.4|737922.5|32
1639580270000|2021-12-15 14:57:50|739438.1|738438.1|739423.4|738423.4|739468.6|738468.6|739423.4|738423.4|26
1639580280000|2021-12-15 14:58:00|739422.9|738422.9|739461.5|738461.5|739988.5|738484.8|739422.9|737967.2|29
1639580290000|2021-12-15 14:58:10|739461.7|738461.7|739994.2|737994.2|740011.1|738519.5|739451.9|737964.8|28
1639580300000|2021-12-15 14:58:20|739994.6|737994.6|739986|737986|740005.2|738504.1|739482|737983.2|24
1639580310000|2021-12-15 14:58:30|739986.5|737986.5|739517|738517|740009.2|738524.7|739516.3|737981|31
1639580320000|2021-12-15 14:58:40|739516.2|738516.2|739496.6|738496.6|739519.4|738519.4|739489.9|738489.9|24
1639580330000|2021-12-15 14:58:50|739498.2|738498.2|739511.3|738511.3|739527.2|738527.2|739494.1|738494.1|26
1639580340000|2021-12-15 14:59:00|739511.8|738511.8|739495|738495|739519.9|738519.9|739495|738495|25
1639580350000|2021-12-15 14:59:10|739496.1|738496.1|739491.6|738491.6|739496.1|738496.1|739466|738466|26
1639580360000|2021-12-15 14:59:20|739491.7|738491.7|739493.6|738493.6|739505|738505|739489.2|738489.2|18
1639580370000|2021-12-15 14:59:30|739493.9|738493.9|739995.1|737995.1|740011.1|738505.8|739484.8|737993.6|25
1639580380000|2021-12-15 14:59:40|739995.2|737995.2|739987.2|737987.2|739998.1|738496.6|739488.8|737983.2|27
1639580390000|2021-12-15 14:59:50|739990.2|737990.2|739429|738429|739990.6|738429|739429|737923.6|24
1639580400000|2021-12-15 15:00:00|739439.5|738439.5|739460.8|738460.8|739965.8|738466.1|739425.2|737951.7|32
1639580410000|2021-12-15 15:00:10|739459.5|738459.5|739962.3|737962.3|739972|738464.5|739454.5|737962.3|26
1639580420000|2021-12-15 15:00:20|739961.7|737961.7|739938|737938|739983.2|738486.5|739472.3|737931.6|25
1639580430000|2021-12-15 15:00:30|739934.6|737934.6|739455.3|738455.3|739939.3|738460.4|739426.1|737925.1|30
1639580440000|2021-12-15 15:00:40|739455.5|738455.5|739945.6|737945.6|739966.1|738456.1|739441.5|737945.2|31
1639580450000|2021-12-15 15:00:50|739944.6|737944.6|739879.8|737879.8|739944.6|738436.4|739434.9|737871|36
1639580460000|2021-12-15 15:01:00|739881|737881|739861.1|737861.1|739882|737882|739852.2|737852.2|32
1639580470000|2021-12-15 15:01:10|739868.9|737868.9|739794.3|737794.3|739871.8|738341|739341|737794.3|34
1639580480000|2021-12-15 15:01:20|739798.9|737798.9|739787.5|737787.5|739822.3|737822.3|739783|737783|39
1639580490000|2021-12-15 15:01:30|739788.7|737788.7|739280.5|738280.5|739810.5|738280.5|739270.4|737756.4|30
1639580500000|2021-12-15 15:01:40|739272.4|738272.4|739786|737786|739828.1|738332.6|739272.4|737760|32
1639580510000|2021-12-15 15:01:50|739793.7|737793.7|739814.7|737814.7|739822.7|737822.7|739784.9|737784.9|33
1639580520000|2021-12-15 15:02:00|739803.7|737803.7|739779|737779|739803.7|737803.7|739779|737779|28
1639580530000|2021-12-15 15:02:10|739778.8|737778.8|739781.1|737781.1|739799.6|737799.6|739774.4|737774.4|32
1639580540000|2021-12-15 15:02:20|739783.3|737783.3|739785.7|737785.7|739786.5|737786.5|739778.8|737778.8|15
1639580550000|2021-12-15 15:02:30|739781.8|737781.8|739270.3|738270.3|739786|738287.9|739251.3|737765|31
1639580560000|2021-12-15 15:02:40|739269|738269|739265.5|738265.5|739278.4|738278.4|739257.8|738257.8|19
1639580570000|2021-12-15 15:02:50|739266.5|738266.5|739265.6|738265.6|739270.4|738270.4|739227.4|738227.4|37
1639580580000|2021-12-15 15:03:00|739258.5|738258.5|739263.9|738263.9|739279.8|738279.8|739258.5|738258.5|34
1639580590000|2021-12-15 15:03:10|739261.6|738261.6|739276.5|738276.5|739281.9|738281.9|739243.3|738243.3|29
1639580600000|2021-12-15 15:03:20|739268.8|738268.8|739255.5|738255.5|739278.3|738278.3|739250.8|738250.8|26
1639580610000|2021-12-15 15:03:30|739256.8|738256.8|739264.8|738264.8|739273.7|738273.7|739256.8|738256.8|26
1639580620000|2021-12-15 15:03:40|739266|738266|739265.7|738265.7|739272.9|738272.9|739263.4|738263.4|21
1639580630000|2021-12-15 15:03:50|739265|738265|739264.6|738264.6|739268.9|738268.9|739244.5|738244.5|30
1639580640000|2021-12-15 15:04:00|739266.1|738266.1|739276.1|738276.1|739290.6|738290.6|739260.2|738260.2|27
1639580650000|2021-12-15 15:04:10|739276|738276|739292.3|738292.3|739300|738300|739273.3|738273.3|23
1639580660000|2021-12-15 15:04:20|739303.8|738303.8|739297.9|738297.9|739303.9|738303.9|739289.8|738289.8|28
1639580670000|2021-12-15 15:04:30|739297.8|738297.8|739310.6|738310.6|739314.1|738314.1|739297.8|738297.8|24
1639580680000|2021-12-15 15:04:40|739311.5|738311.5|739310.8|738310.8|739314.2|738314.2|739305.8|738305.8|13
1639580690000|2021-12-15 15:04:50|739299.2|738299.2|739324.9|738324.9|739328|738328|739299.2|738299.2|24
1639580700000|2021-12-15 15:05:00|739326.6|738326.6|739291.9|738291.9|739330.8|738330.8|739288.8|738288.8|29
1639580710000|2021-12-15 15:05:10|739301|738301|739258.9|738258.9|739301.5|738301.5|739244.9|738244.9|34
1639580720000|2021-12-15 15:05:20|739262.1|738262.1|739259.1|738259.1|739282.8|738282.8|739256|738256|25
1639580730000|2021-12-15 15:05:30|739269.3|738269.3|739283.1|738283.1|739295.2|738295.2|739261.4|738261.4|24
1639580740000|2021-12-15 15:05:40|739280.8|738280.8|739279.4|738279.4|739300.8|738300.8|739266.5|738266.5|27
1639580750000|2021-12-15 15:05:50|739291.8|738291.8|739307.8|738307.8|739311.6|738311.6|739273|738273|26
1639580760000|2021-12-15 15:06:00|739307.2|738307.2|739334.7|738334.7|739336.6|738336.6|739307.2|738307.2|25
1639580770000|2021-12-15 15:06:10|739335.6|738335.6|739368.6|738368.6|739370.6|738370.6|739325.2|738325.2|25
1639580780000|2021-12-15 15:06:20|739369|738369|739456.2|738456.2|739462.4|738462.4|739367.4|738367.4|31
1639580790000|2021-12-15 15:06:30|739454|738454|739431.9|738431.9|739461|738461|739430.1|738430.1|29
1639580800000|2021-12-15 15:06:40|739431.7|738431.7|739452.5|738452.5|739456.8|738456.8|739431.7|738431.7|27
1639580810000|2021-12-15 15:06:50|739454|738454|739466.3|738466.3|739481.5|738481.5|739454|738454|25
1639580820000|2021-12-15 15:07:00|739465.3|738465.3|739413.7|738413.7|739471|738471|739410.9|738410.9|32
1639580830000|2021-12-15 15:07:10|739406.7|738406.7|739420.8|738420.8|739431.5|738431.5|739400.8|738400.8|33
1639580840000|2021-12-15 15:07:20|739440.6|738440.6|739421.7|738421.7|739946|738440.6|739393.9|737930.9|36
1639580850000|2021-12-15 15:07:30|739421.1|738421.1|739471.5|738471.5|739479.9|738479.9|739421.1|738421.1|28
1639580860000|2021-12-15 15:07:40|739469.2|738469.2|739460.2|738460.2|739479|738479|739449.1|738449.1|29
1639580870000|2021-12-15 15:07:50|739457.2|738457.2|739485.5|738485.5|739496.1|738496.1|739457.2|738457.2|28
1639580880000|2021-12-15 15:08:00|739484|738484|739479.2|738479.2|739484|738484|739450.9|738450.9|26
1639580890000|2021-12-15 15:08:10|739477.2|738477.2|739475.1|738475.1|739995.3|738489.2|739473.6|737995.3|19
1639580900000|2021-12-15 15:08:20|739466|738466|739557.7|738557.7|739568.3|738568.3|739466|738466|28
1639580910000|2021-12-15 15:08:30|739554.2|738554.2|739551.6|738551.6|739554.2|738554.2|739549.4|738549.4|15
1639580920000|2021-12-15 15:08:40|739552|738552|739541.7|738541.7|739561.1|738561.1|739541.7|738541.7|26
1639580930000|2021-12-15 15:08:50|739539.5|738539.5|739577|738577|740054.7|738579|739539.5|738043.9|20
1639580940000|2021-12-15 15:09:00|739565.9|738565.9|740011.8|738011.8|740046.6|738565.9|739532.1|737997.9|24
1639580950000|2021-12-15 15:09:10|740009.4|738009.4|739569.5|738569.5|740014.2|738573.5|739509.5|737986.5|37
1639580960000|2021-12-15 15:09:20|739563.8|738563.8|739557.4|738557.4|739568.5|738568.5|739549.7|738549.7|27
1639580970000|2021-12-15 15:09:30|739553.1|738553.1|739608.1|738608.1|739614.7|738614.7|739553.1|738553.1|30
1639580980000|2021-12-15 15:09:40|739608.5|738608.5|739610.3|738610.3|739612.5|738612.5|739603.8|738603.8|16
1639580990000|2021-12-15 15:09:50|739611.6|738611.6|739617.3|738617.3|739619.2|738619.2|739604.8|738604.8|15
1639581000000|2021-12-15 15:10:00|739616.9|738616.9|739619.1|738619.1|739623.5|738623.5|739592.6|738592.6|31
1639581010000|2021-12-15 15:10:10|739617.6|738617.6|740088.2|738088.2|740095.2|738618.3|739606.8|738088.2|29
1639581020000|2021-12-15 15:10:20|740088.3|738088.3|739604|738604|740098|738610.6|739577.5|738088.3|36
1639581030000|2021-12-15 15:10:30|739602.5|738602.5|739972|737972|739976.3|738603.1|739439.4|737938|38
1639581040000|2021-12-15 15:10:40|739963.7|737963.7|739540.6|738540.6|739970.1|738556.6|739469.2|737941.3|34
1639581050000|2021-12-15 15:10:50|739537.8|738537.8|739535.7|738535.7|739545.7|738545.7|739517.5|738517.5|27
1639581060000|2021-12-15 15:11:00|739534|738534|739572.3|738572.3|740103.5|738593.2|739534|738066.5|36
1639581070000|2021-12-15 15:11:10|739563.6|738563.6|739478|738478|740088.7|738578.1|739467|737973.5|33
1639581080000|2021-12-15 15:11:20|739479.6|738479.6|739566.4|738566.4|740056.7|738566.4|739479.6|738042.7|31
1639581090000|2021-12-15 15:11:30|739566|738566|739735.6|738735.6|740245.8|738744|739551.6|738074.4|33
1639581100000|2021-12-15 15:11:40|739746.6|738746.6|739747.2|738747.2|739758.7|738758.7|739737.2|738737.2|32
1639581110000|2021-12-15 15:11:50|740264|738264|739752.6|738752.6|740268.5|738755.6|739746|738244.9|19
1639581120000|2021-12-15 15:12:00|739752.3|738752.3|739881.2|738881.2|740386.5|738889.8|739752.2|738272.4|35
1639581130000|2021-12-15 15:12:10|739880.2|738880.2|740374.1|738374.1|740376.7|738880.2|739854|738358.8|26
1639581140000|2021-12-15 15:12:20|740373.8|738373.8|740357.3|738357.3|740391.3|738879|739876|738357.3|27
1639581150000|2021-12-15 15:12:30|740355.9|738355.9|739854.7|738854.7|740355.9|738864|739843.5|738343.7|28
1639581160000|2021-12-15 15:12:40|739839.5|738839.5|740334.4|738334.4|740338.3|738844.8|739819.9|738328.3|32
1639581170000|2021-12-15 15:12:50|740339|738339|739776.5|738776.5|740350.8|738844.4|739772.5|738281|34
1639581180000|2021-12-15 15:13:00|739779.6|738779.6|739722.7|738722.7|740255.2|738779.6|739722.7|738226.7|35
1639581190000|2021-12-15 15:13:10|739720.4|738720.4|740170.2|738170.2|740192|738720.4|739682.8|738168|27
1639581200000|2021-12-15 15:13:20|740174.3|738174.3|740227.1|738227.1|740235.2|738689|739673|738173.4|29
1639581210000|2021-12-15 15:13:30|740219.2|738219.2|739646.3|738646.3|740233.5|738665.1|739645.1|738205|27
1639581220000|2021-12-15 15:13:40|739665.5|738665.5|739659.3|738659.3|739665.5|738665.5|739653.9|738653.9|24
1639581230000|2021-12-15 15:13:50|739658.6|738658.6|740207.6|738207.6|740208.8|738667.2|739649.5|738198|25
1639581240000|2021-12-15 15:14:00|740208.2|738208.2|740208.5|738208.5|740213.4|738213.4|740197.5|738197.5|23
1639581250000|2021-12-15 15:14:10|740208.8|738208.8|740211.3|738211.3|740215.8|738215.8|740204.7|738204.7|28
1639581260000|2021-12-15 15:14:20|740211.5|738211.5|740206.4|738206.4|740211.5|738686.2|739670.5|738181.6|34
1639581270000|2021-12-15 15:14:30|740208.1|738208.1|740205.4|738205.4|740208.1|738208.1|740180.4|738180.4|29
1639581280000|2021-12-15 15:14:40|740204.4|738204.4|740197.8|738197.8|740204.4|738204.4|740182.4|738182.4|19
1639581290000|2021-12-15 15:14:50|740196.6|738196.6|740198|738198|740201.8|738201.8|740191|738191|22
1639581300000|2021-12-15 15:15:00|740198.3|738198.3|740172.5|738172.5|740208.1|738208.1|740172.5|738172.5|31
1639581310000|2021-12-15 15:15:10|740172.1|738172.1|739672.7|738672.7|740174.4|738677.6|739669.6|738172.1|16
1639581320000|2021-12-15 15:15:20|739670.6|738670.6|739670.3|738670.3|739681.9|738681.9|739656|738656|16
1639581330000|2021-12-15 15:15:30|739665.8|738665.8|739652.8|738652.8|739676.1|738676.1|739651.4|738651.4|27
1639581340000|2021-12-15 15:15:40|739651.3|738651.3|739639.5|738639.5|740126.6|738659.4|739625.6|738113.3|28
1639581350000|2021-12-15 15:15:50|739624.8|738624.8|739594.7|738594.7|739636.5|738636.5|739592|738592|26
1639581360000|2021-12-15 15:16:00|739596.3|738596.3|739602.9|738602.9|739603.7|738603.7|739596|738596|19
1639581370000|2021-12-15 15:16:10|739600.2|738600.2|740104.6|738104.6|740104.6|738602.1|739596.6|738102|25
1639581380000|2021-12-15 15:16:20|740097.7|738097.7|739553.4|738553.4|740103.8|738601.2|739544.7|738079.2|34
1639581390000|2021-12-15 15:16:30|740066.6|738066.6|740094.5|738094.5|740105.9|738615|739540.3|738049.2|21
1639581400000|2021-12-15 15:16:40|740091.5|738091.5|740094.1|738094.1|740105.6|738105.6|740091.3|738091.3|21
1639581410000|2021-12-15 15:16:50|740099.3|738099.3|739641.2|738641.2|740103.1|738641.2|739603.9|738098.7|26
1639581420000|2021-12-15 15:17:00|739647.4|738647.4|740124.6|738124.6|740143.7|738663.2|739633.1|738109.5|31
1639581430000|2021-12-15 15:17:10|740124.1|738124.1|740129.5|738129.5|740146.2|738146.2|740118.9|738118.9|28
1639581440000|2021-12-15 15:17:20|740128.5|738128.5|740115.6|738115.6|740150.6|738150.6|740099.9|738099.9|26
1639581450000|2021-12-15 15:17:30|740110.8|738110.8|740095.9|738095.9|740121.5|738121.5|740068.8|738068.8|33
1639581460000|2021-12-15 15:17:40|740088.3|738088.3|740074.8|738074.8|740104|738104|740063.3|738063.3|33
1639581470000|2021-12-15 15:17:50|740070.3|738070.3|740125|738125|740127.5|738127.5|740057.2|738057.2|36
1639581480000|2021-12-15 15:18:00|740140|738140|740155|738155|740155|738155|740124.8|738124.8|28
1639581490000|2021-12-15 15:18:10|739671.3|738671.3|740190.1|738190.1|740191.7|738679.9|739663.2|738160.4|27
1639581500000|2021-12-15 15:18:20|740188.6|738188.6|739791.3|738791.3|740313|738814.5|739740.5|738188.6|36
1639581510000|2021-12-15 15:18:30|740275|738275|740278.1|738278.1|740287.8|738743.4|739743.4|738230.2|30
1639581520000|2021-12-15 15:18:40|740272.1|738272.1|740270.4|738270.4|740291.5|738291.5|740254.5|738254.5|25
1639581530000|2021-12-15 15:18:50|740271|738271|740332.7|738332.7|740342.6|738342.6|740270.1|738270.1|31
1639581540000|2021-12-15 15:19:00|740331.9|738331.9|739838.7|738838.7|740358.2|738848.5|739838.7|738307.8|34
1639581550000|2021-12-15 15:19:10|739841.6|738841.6|739853.1|738853.1|740350.6|738863.2|739833.9|738332.1|28
1639581560000|2021-12-15 15:19:20|740356.1|738356.1|739846.7|738846.7|740399|738902.5|739841.6|738337.5|35
1639581570000|2021-12-15 15:19:30|739842.1|738842.1|739891|738891|740351.8|738901.4|739840.1|738351.8|28
1639581580000|2021-12-15 15:19:40|739900.4|738900.4|740387.7|738387.7|740404.9|738910.2|739885.3|738379.1|30
1639581590000|2021-12-15 15:19:50|740382.1|738382.1|740423.1|738423.1|740423.1|738423.1|740377|738377|32
1639581600000|2021-12-15 15:20:00|740422.9|738422.9|739997.5|738997.5|740422.9|739003|739930.5|738415.3|32
1639581610000|2021-12-15 15:20:10|739995.9|738995.9|740173.4|739173.4|740700.9|739199.9|739988.9|738622.4|32
1639581620000|2021-12-15 15:20:20|740181.4|739181.4|740588.4|738588.4|740651.1|739181.4|740130|738588.4|39
1639581630000|2021-12-15 15:20:30|740584|738584|740606.1|738606.1|740630.9|739124.2|740092.9|738583.2|36
1639581640000|2021-12-15 15:20:40|740604.3|738604.3|740618|738618|740634.9|738634.9|740599.2|738599.2|35
1639581650000|2021-12-15 15:20:50|740616|738616|740165.3|739165.3|740648.2|739165.3|740135.3|738605|33
1639581660000|2021-12-15 15:21:00|740166.4|739166.4|740679.7|738679.7|740679.7|739180.1|740123.5|738624.1|39
1639581670000|2021-12-15 15:21:10|740675.9|738675.9|740605.5|738605.5|740675.9|739158|740122.6|738605.5|38
1639581680000|2021-12-15 15:21:20|740612|738612|740578.9|738578.9|740614.1|738614.1|740576|738576|34
1639581690000|2021-12-15 15:21:30|740577.7|738577.7|740563.2|738563.2|740577.7|738577.7|740543.8|738543.8|27
1639581700000|2021-12-15 15:21:40|740550.3|738550.3|740581.8|738581.8|740608.8|739105.4|740082.4|738543.9|34
1639581710000|2021-12-15 15:21:50|740582.4|738582.4|740564.5|738564.5|740584.4|738584.4|740555.1|738555.1|27
1639581720000|2021-12-15 15:22:00|740560|738560|740073.1|739073.1|740592.1|739091.9|740065.1|738558.4|30
1639581730000|2021-12-15 15:22:10|740055.3|739055.3|740037.6|739037.6|740057.7|739057.7|740029.5|739029.5|23
1639581740000|2021-12-15 15:22:20|740035.7|739035.7|740106.4|739106.4|740585.5|739118.3|740027.4|738577.1|31
1639581750000|2021-12-15 15:22:30|740115.2|739115.2|740117.3|739117.3|740618.8|739118.2|740079.9|738591.5|40
1639581760000|2021-12-15 15:22:40|740116.2|739116.2|740108.9|739108.9|740130.3|739130.3|740108.9|739108.9|21
1639581770000|2021-12-15 15:22:50|740114.2|739114.2|740606.1|738606.1|740619.5|739114.2|740114.2|738601.1|24
1639581780000|2021-12-15 15:23:00|740609|738609|740615.8|738615.8|740631.4|738631.4|740606.5|738606.5|31
1639581790000|2021-12-15 15:23:10|740613.5|738613.5|740127.5|739127.5|740630.4|739128.7|740109.4|738605.2|34
1639581800000|2021-12-15 15:23:20|740127.8|739127.8|740619.6|738619.6|740620.6|739127.8|740113.9|738610.8|28
1639581810000|2021-12-15 15:23:30|740610.7|738610.7|740596.5|738596.5|740624.6|738624.6|740596.5|738596.5|35
1639581820000|2021-12-15 15:23:40|740601.9|738601.9|740626|738626|740629.2|738629.2|740595.7|738595.7|33
1639581830000|2021-12-15 15:23:50|740626.3|738626.3|740660.2|738660.2|740660.2|738660.2|740621.9|738621.9|23
1639581840000|2021-12-15 15:24:00|740664|738664|740648.7|738648.7|740666.4|738666.4|740647.7|738647.7|29
1639581850000|2021-12-15 15:24:10|740653.7|738653.7|740256.2|739256.2|740653.7|739261.1|740188|738653.7|25
1639581860000|2021-12-15 15:24:20|740255.4|739255.4|740299.2|739299.2|740310.7|739310.7|740254.1|739254.1|27
1639581870000|2021-12-15 15:24:30|740292.3|739292.3|740809.4|738809.4|740953.2|739486.7|740292.3|738806.5|37
1639581880000|2021-12-15 15:24:40|740832.4|738832.4|740339.5|739339.5|740841.8|739344.7|740321|738828|35
1639581890000|2021-12-15 15:24:50|740344.7|739344.7|740933.3|738933.3|740947|739438.1|740320.4|738804.1|34
1639581900000|2021-12-15 15:25:00|740411.2|739411.2|740430.5|739430.5|740445.3|739445.3|740411.2|739411.2|26
1639581910000|2021-12-15 15:25:10|740429.9|739429.9|740932.1|738932.1|740949.4|739433.2|740414.2|738924.3|31
1639581920000|2021-12-15 15:25:20|740900.9|738900.9|740436|739436|740958.4|739452.9|740427.8|738900.9|30
1639581930000|2021-12-15 15:25:30|740438.6|739438.6|740473.7|739473.7|740965.7|739475.2|740430|738946.1|31
1639581940000|2021-12-15 15:25:40|740478.8|739478.8|740478.7|739478.7|740982.7|739511.7|740446.5|738979.4|29
1639581950000|2021-12-15 15:25:50|740474.7|739474.7|740480|739480|740496.3|739496.3|740473.1|739473.1|26
1639581960000|2021-12-15 15:26:00|740479.3|739479.3|740451.1|739451.1|740955|739489.3|740450|738955|28
1639581970000|2021-12-15 15:26:10|740472.4|739472.4|740490.9|739490.9|740502.7|739502.7|740472.4|739472.4|29
1639581980000|2021-12-15 15:26:20|740465.3|739465.3|740469.8|739469.8|740505.6|739505.6|740452.7|739452.7|36
1639581990000|2021-12-15 15:26:30|740453.7|739453.7|740443.5|739443.5|740990.1|739485|740439.4|738940.7|29
1639582000000|2021-12-15 15:26:40|740448.5|739448.5|740487.1|739487.1|741008.6|739538.6|740443.3|738978.4|34
1639582010000|2021-12-15 15:26:50|740488.8|739488.8|740992|738992|741010.9|739520.4|740463.4|738975.1|36
1639582020000|2021-12-15 15:27:00|740487.2|739487.2|740554.3|739554.3|741008.3|739555.5|740483.3|738974.4|31
1639582030000|2021-12-15 15:27:10|740553.7|739553.7|740555.4|739555.4|741041.4|739566.2|740509.5|739032.6|31
1639582040000|2021-12-15 15:27:20|740552.8|739552.8|741038.8|739038.8|741053.3|739573.9|740547.8|739021.3|30
1639582050000|2021-12-15 15:27:30|741020|739020|740989|738989|741025.6|739025.6|740989|738989|32
1639582060000|2021-12-15 15:27:40|740999.1|738999.1|740470.5|739470.5|741008.3|739475|740461.2|738979.9|33
1639582070000|2021-12-15 15:27:50|740473.6|739473.6|740474.3|739474.3|740985.4|739479.8|740454.2|738974.5|24
1639582080000|2021-12-15 15:28:00|740480.7|739480.7|740475.5|739475.5|740994.5|739481.6|740470.4|738977.4|28
1639582090000|2021-12-15 15:28:10|740474.6|739474.6|740990.5|738990.5|741000.2|739487.2|740474.3|738981|30
1639582100000|2021-12-15 15:28:20|740986.3|738986.3|741019.7|739019.7|741030|739030|740934.7|738934.7|27
1639582110000|2021-12-15 15:28:30|741019.5|739019.5|741017.1|739017.1|741035.8|739509.8|740509.8|738994.1|32
1639582120000|2021-12-15 15:28:40|741016|739016|740940|738940|741035.7|739484.1|740474|738940|29
1639582130000|2021-12-15 15:28:50|740943.6|738943.6|740996.6|738996.6|741006.6|739006.6|740931.5|738931.5|29
1639582140000|2021-12-15 15:29:00|740988.4|738988.4|740990.8|738990.8|741005.8|739005.8|740956.4|738956.4|30
1639582150000|2021-12-15 15:29:10|740978|738978|740979|738979|740999.8|738999.8|740945.8|738945.8|28
1639582160000|2021-12-15 15:29:20|740970.8|738970.8|740995.4|738995.4|741027.8|739489.2|740428.3|738924.7|36
1639582170000|2021-12-15 15:29:30|740997.4|738997.4|741028.1|739028.1|741058.9|739058.9|740984.7|738984.7|28
1639582180000|2021-12-15 15:29:40|741045.8|739045.8|741041.8|739041.8|741057.6|739057.6|741019.6|739019.6|27
1639582190000|2021-12-15 15:29:50|741038.6|739038.6|741035|739035|741050.9|739050.9|741002|739002|31
1639582200000|2021-12-15 15:30:00|741020.9|739020.9|741031.8|739031.8|741036.5|739036.5|740982.8|738982.8|37
1639582210000|2021-12-15 15:30:10|741031.4|739031.4|740560.7|739560.7|741070.2|739578|740546.6|739019.9|33
1639582220000|2021-12-15 15:30:20|740561.7|739561.7|740565|739565|740568.4|739568.4|740553.5|739553.5|22
1639582230000|2021-12-15 15:30:30|740563.5|739563.5|740595.4|739595.4|741100.5|739599.6|740563.5|739062.8|30
1639582240000|2021-12-15 15:30:40|740584.2|739584.2|741063.2|739063.2|741071.2|739584.2|740575.3|739053.5|32
1639582250000|2021-12-15 15:30:50|741061.3|739061.3|741083.4|739083.4|741119.6|739591|740588.9|739061.3|32
1639582260000|2021-12-15 15:31:00|741083.3|739083.3|741081.6|739081.6|741089.8|739089.8|741081.5|739081.5|25
1639582270000|2021-12-15 15:31:10|741080.4|739080.4|741075.4|739075.4|741088.4|739088.4|741075.4|739075.4|27
1639582280000|2021-12-15 15:31:20|741075.9|739075.9|741071.7|739071.7|741080.6|739546.5|740546.5|739061.6|24
1639582290000|2021-12-15 15:31:30|741077.2|739077.2|741036.5|739036.5|741077.2|739549.5|740549.5|739023.1|33
1639582300000|2021-12-15 15:31:40|741035.5|739035.5|740539.2|739539.2|741053.9|739553.2|740535.8|739032.1|35
1639582310000|2021-12-15 15:31:50|740539.1|739539.1|740544.1|739544.1|740544.1|739544.1|740538.7|739538.7|27
1639582320000|2021-12-15 15:32:00|740544.3|739544.3|740557.9|739557.9|740559.3|739559.3|740540|739540|30
1639582330000|2021-12-15 15:32:10|740549.8|739549.8|740546.3|739546.3|740553.3|739553.3|740529.8|739529.8|22
1639582340000|2021-12-15 15:32:20|740546.8|739546.8|740525.6|739525.6|740551.8|739551.8|740500.2|739500.2|23
1639582350000|2021-12-15 15:32:30|740526|739526|740550.3|739550.3|740561.1|739561.1|740499.2|739499.2|33
1639582360000|2021-12-15 15:32:40|740551.7|739551.7|740539.1|739539.1|740551.7|739551.7|740539.1|739539.1|16
1639582370000|2021-12-15 15:32:50|740540|739540|740543.5|739543.5|740550.4|739550.4|740539|739539|24
1639582380000|2021-12-15 15:33:00|740543.7|739543.7|740502.6|739502.6|740551.2|739551.2|740501.9|739501.9|28
1639582390000|2021-12-15 15:33:10|740502.1|739502.1|740534.5|739534.5|740534.5|739534.5|740490.1|739490.1|30
1639582400000|2021-12-15 15:33:20|740529.8|739529.8|740559.6|739559.6|740560.5|739560.5|740529.8|739529.8|28
1639582410000|2021-12-15 15:33:30|740566.9|739566.9|740558.1|739558.1|740573.2|739573.2|740552.5|739552.5|27
1639582420000|2021-12-15 15:33:40|740556.9|739556.9|740542.4|739542.4|740558.4|739558.4|740542.4|739542.4|26
1639582430000|2021-12-15 15:33:50|740542.9|739542.9|740568.7|739568.7|740575.9|739575.9|740542.2|739542.2|25
1639582440000|2021-12-15 15:34:00|740569.9|739569.9|740550.8|739550.8|740569.9|739569.9|740549.8|739549.8|32
1639582450000|2021-12-15 15:34:10|740541.3|739541.3|740564.5|739564.5|740569.9|739569.9|740541.1|739541.1|26
1639582460000|2021-12-15 15:34:20|740567.8|739567.8|740562.6|739562.6|740568.6|739568.6|740556.8|739556.8|22
1639582470000|2021-12-15 15:34:30|740558.9|739558.9|740558.5|739558.5|740565.1|739565.1|740556.8|739556.8|21
1639582480000|2021-12-15 15:34:40|740558.6|739558.6|740541.2|739541.2|740560.8|739560.8|740541.2|739541.2|19
1639582490000|2021-12-15 15:34:50|740539.3|739539.3|740690.7|739690.7|741163.6|739690.7|740539.3|739133.6|33
1639582500000|2021-12-15 15:35:00|741177.3|739177.3|740696|739696|741177.3|739712|740660.9|739144.4|39
1639582510000|2021-12-15 15:35:10|740700.7|739700.7|740704.1|739704.1|740709.8|739709.8|740693.8|739693.8|23
1639582520000|2021-12-15 15:35:20|740695.2|739695.2|741166.4|739166.4|741186.4|739695.2|740673.7|739161.2|22
1639582530000|2021-12-15 15:35:30|741153.7|739153.7|741156.4|739156.4|741161.3|739161.3|741148.9|739148.9|32
1639582540000|2021-12-15 15:35:40|741155.9|739155.9|740674.7|739674.7|741170.5|739677.5|740667.1|739155.4|30
1639582550000|2021-12-15 15:35:50|740686.6|739686.6|741179.2|739179.2|741191.8|739686.6|740663.9|739169.1|35
1639582560000|2021-12-15 15:36:00|741169.8|739169.8|741153.2|739153.2|741183.9|739183.9|741153.2|739153.2|36
1639582570000|2021-12-15 15:36:10|741155.7|739155.7|741163.6|739163.6|741170.3|739170.3|741147.5|739147.5|31
1639582580000|2021-12-15 15:36:20|741165.3|739165.3|740663.4|739663.4|741178.8|739665.6|740658.2|739158.6|27
1639582590000|2021-12-15 15:36:30|740662.3|739662.3|741188.8|739188.8|741194.8|739665.6|740658.9|739186|16
1639582600000|2021-12-15 15:36:40|741180|739180|741179.3|739179.3|741181.8|739678.4|740676.3|739166.6|21
1639582610000|2021-12-15 15:36:50|741196.3|739196.3|741267.5|739267.5|741275.7|739756.3|740730.7|739196.3|26
1639582620000|2021-12-15 15:37:00|741269.7|739269.7|740734.5|739734.5|741271.8|739741.9|740726.9|739228.6|33
1639582630000|2021-12-15 15:37:10|740735|739735|741239.3|739239.3|741240.8|739735.1|740718.3|739222.1|32
1639582640000|2021-12-15 15:37:20|741237.9|739237.9|740758.7|739758.7|741262.4|739770|740739.9|739231.5|32
1639582650000|2021-12-15 15:37:30|740749.4|739749.4|740727.5|739727.5|741201.6|739753.8|740719.9|739201.6|30
1639582660000|2021-12-15 15:37:40|740724|739724|740741|739741|740752.2|739752.2|740721.4|739721.4|31
1639582670000|2021-12-15 15:37:50|740743|739743|740732|739732|740745.4|739745.4|740731.6|739731.6|23
1639582680000|2021-12-15 15:38:00|740731.4|739731.4|740735.8|739735.8|740741.9|739741.9|740728.9|739728.9|24
1639582690000|2021-12-15 15:38:10|740733.8|739733.8|740753.5|739753.5|741266.8|739758.4|740733.8|739246|22
1639582700000|2021-12-15 15:38:20|740754.2|739754.2|740744.1|739744.1|741268.1|739754.2|740734.5|739268.1|21
1639582710000|2021-12-15 15:38:30|740743.9|739743.9|740737.4|739737.4|740746.1|739746.1|740735.1|739735.1|16
1639582720000|2021-12-15 15:38:40|740738.9|739738.9|740828.3|739828.3|740837.8|739837.8|740738.9|739738.9|35
1639582730000|2021-12-15 15:38:50|740832.1|739832.1|741333|739333|741333|739843.1|740814.5|739323.1|30
1639582740000|2021-12-15 15:39:00|741334|739334|740857.2|739857.2|741337.1|739857.2|740820.5|739318|34
1639582750000|2021-12-15 15:39:10|741347.6|739347.6|741412.8|739412.8|741426.3|739856.3|740835.6|739347.6|27
1639582760000|2021-12-15 15:39:20|741419.7|739419.7|741423.7|739423.7|741427|739890.5|740878.1|739399.2|36
1639582770000|2021-12-15 15:39:30|741423.9|739423.9|741402.9|739402.9|741423.9|739423.9|741376.7|739376.7|35
1639582780000|2021-12-15 15:39:40|741394|739394|741390.8|739390.8|741398.5|739398.5|741376.3|739376.3|35
1639582790000|2021-12-15 15:39:50|741395.1|739395.1|741395.3|739395.3|741402.1|739402.1|741377.3|739377.3|30
1639582800000|2021-12-15 15:40:00|741398.7|739398.7|740929.1|739929.1|741398.7|739956.5|740918.7|739397.5|25
1639582810000|2021-12-15 15:40:10|740935.6|739935.6|741378.3|739378.3|741397|739935.6|740916.2|739371.9|25
1639582820000|2021-12-15 15:40:20|741386.9|739386.9|740964.8|739964.8|741386.9|739982.4|740960.1|739369.6|34
1639582830000|2021-12-15 15:40:30|740961.1|739961.1|740962.2|739962.2|741452.6|739977.4|740947.2|739452.6|35
1639582840000|2021-12-15 15:40:40|740963.8|739963.8|740962.8|739962.8|740964.1|739964.1|740956.9|739956.9|21
1639582850000|2021-12-15 15:40:50|740957.7|739957.7|740976.1|739976.1|740977.4|739977.4|740956.6|739956.6|22
1639582860000|2021-12-15 15:41:00|740969.9|739969.9|740984.8|739984.8|740987.7|739987.7|740969|739969|22
1639582870000|2021-12-15 15:41:10|740984.1|739984.1|740987.7|739987.7|740987.7|739987.7|740983.8|739983.8|10
1639582880000|2021-12-15 15:41:20|740986.4|739986.4|740984.1|739984.1|741509.1|740053.5|740982|739509.1|17
1639582890000|2021-12-15 15:41:30|740986.7|739986.7|740916.8|739916.8|741434.4|739987.8|740904|739405|26
1639582900000|2021-12-15 15:41:40|740919|739919|740884.7|739884.7|740919|739919|740883|739883|24
1639582910000|2021-12-15 15:41:50|740883.3|739883.3|740830.9|739830.9|741381.2|739884.1|740823|739337.6|30
1639582920000|2021-12-15 15:42:00|740833.1|739833.1|740814.9|739814.9|740846.5|739846.5|740813.3|739813.3|27
1639582930000|2021-12-15 15:42:10|740803.1|739803.1|740802.6|739802.6|741311.2|739819|740787.1|739292.9|34
1639582940000|2021-12-15 15:42:20|740793.6|739793.6|740782.7|739782.7|741305.7|739794.2|740779.6|739271|30
1639582950000|2021-12-15 15:42:30|740795.1|739795.1|740791.2|739791.2|741286.9|739809.8|740750.6|739253.7|29
1639582960000|2021-12-15 15:42:40|740787.5|739787.5|741333.3|739333.3|741333.3|739836.3|740770.5|739279.1|28
1639582970000|2021-12-15 15:42:50|741338.5|739338.5|741371.6|739371.6|741381|739381|741332.9|739332.9|23
1639582980000|2021-12-15 15:43:00|741369.6|739369.6|741307.4|739307.4|741373.4|739812.5|740812.5|739293.3|30
1639582990000|2021-12-15 15:43:10|741306|739306|741288.3|739288.3|741307.9|739820.2|740802.1|739283.1|32
1639583000000|2021-12-15 15:43:20|741288|739288|741288.7|739288.7|741307.6|739797.6|740786.8|739286.6|25
1639583010000|2021-12-15 15:43:30|741282.3|739282.3|741241.8|739241.8|741287.5|739773.7|740771.9|739236.3|32
1639583020000|2021-12-15 15:43:40|741242.6|739242.6|741349.6|739349.6|741357.4|739815.8|740815.8|739242.6|31
1639583030000|2021-12-15 15:43:50|741348.8|739348.8|741322.6|739322.6|741348.8|739348.8|741322.6|739322.6|31
1639583040000|2021-12-15 15:44:00|741323.3|739323.3|741323.3|739323.3|741340.2|739340.2|741305.3|739305.3|30
1639583050000|2021-12-15 15:44:10|741322.9|739322.9|741280.7|739280.7|741335.9|739788.8|740788.8|739280.7|17
1639583060000|2021-12-15 15:44:20|741280.2|739280.2|741263.6|739263.6|741281.2|739281.2|741257.5|739257.5|25
1639583070000|2021-12-15 15:44:30|741261.5|739261.5|741257.1|739257.1|741272.2|739272.2|741255.6|739255.6|22
1639583080000|2021-12-15 15:44:40|741256.8|739256.8|740747.7|739747.7|741258.4|739773.7|740739.2|739256.5|27
1639583090000|2021-12-15 15:44:50|740748.6|739748.6|740792.3|739792.3|741273.3|739792.3|740748.6|739250.7|23
1639583100000|2021-12-15 15:45:00|740789|739789|741265.4|739265.4|741285.3|739793.6|740789|739265.1|15
1639583110000|2021-12-15 15:45:10|741267.2|739267.2|741273.2|739273.2|741276.8|739762.7|740753.6|739250.4|22
1639583120000|2021-12-15 15:45:20|741260.3|739260.3|741267|739267|741272.1|739272.1|741245.1|739245.1|21
1639583130000|2021-12-15 15:45:30|741268.7|739268.7|740773.3|739773.3|741284|739780.6|740773.3|739268.7|17
1639583140000|2021-12-15 15:45:40|740774.5|739774.5|740778.8|739778.8|740784.1|739784.1|740773.2|739773.2|15
1639583150000|2021-12-15 15:45:50|740776.8|739776.8|740846|739846|741325.1|739855.9|740775.6|739266.7|26
1639583160000|2021-12-15 15:46:00|741328|739328|741289.1|739289.1|741340.5|739822.9|740788.3|739289.1|26
1639583170000|2021-12-15 15:46:10|741294.8|739294.8|741321.7|739321.7|741336.1|739336.1|741288.3|739288.3|26
1639583180000|2021-12-15 15:46:20|741318.4|739318.4|741280.5|739280.5|741324.9|739324.9|741278.6|739278.6|32
1639583190000|2021-12-15 15:46:30|741281.3|739281.3|741294|739294|741310.8|739310.8|741266.8|739266.8|27
1639583200000|2021-12-15 15:46:40|741280.9|739280.9|741261.1|739261.1|741296.2|739296.2|741254|739254|20
1639583210000|2021-12-15 15:46:50|741270.8|739270.8|741162.7|739162.7|741277|739277|741144.2|739144.2|35
1639583220000|2021-12-15 15:47:00|741160.4|739160.4|741169.8|739169.8|741285|739285|741152.7|739152.7|34
1639583230000|2021-12-15 15:47:10|741168.6|739168.6|741170.6|739170.6|741177.3|739177.3|741167.2|739167.2|15
1639583240000|2021-12-15 15:47:20|741170.8|739170.8|741176.2|739176.2|741178.1|739178.1|741166.4|739166.4|20
1639583250000|2021-12-15 15:47:30|741174.4|739174.4|741176.7|739176.7|741220.3|739220.3|741174.4|739174.4|29
1639583260000|2021-12-15 15:47:40|741166.6|739166.6|741183.8|739183.8|741190.4|739190.4|741166.6|739166.6|29
1639583270000|2021-12-15 15:47:50|741177.5|739177.5|741195.2|739195.2|741225.9|739225.9|741162.8|739162.8|28
1639583280000|2021-12-15 15:48:00|741194.9|739194.9|741235.5|739235.5|741253.8|739253.8|741170.5|739170.5|35
1639583290000|2021-12-15 15:48:10|741236.2|739236.2|741263.3|739263.3|741292|739292|741217.8|739217.8|25
1639583300000|2021-12-15 15:48:20|741265.6|739265.6|741264|739264|741280.1|739280.1|741257.9|739257.9|18
1639583310000|2021-12-15 15:48:30|741268.4|739268.4|741268.5|739268.5|741276.7|739276.7|741267.3|739267.3|12
1639583320000|2021-12-15 15:48:40|741266.7|739266.7|741347.8|739347.8|741362.8|739817|740817|739266.7|24
1639583330000|2021-12-15 15:48:50|741347.6|739347.6|741384.2|739384.2|741420.1|739906.8|740906.8|739336.4|26
1639583340000|2021-12-15 15:49:00|741386.9|739386.9|741378.9|739378.9|741386.9|739386.9|741374.3|739374.3|18
1639583350000|2021-12-15 15:49:10|741381.1|739381.1|741409|739409|741413.1|739413.1|741375.8|739375.8|21
1639583360000|2021-12-15 15:49:20|741409.4|739409.4|741405.8|739405.8|741409.5|739934|740910.7|739398|26
1639583370000|2021-12-15 15:49:30|740914.6|739914.6|741421.1|739421.1|741437.4|739932.8|740909.1|739406.2|23
1639583380000|2021-12-15 15:49:40|741443.3|739443.3|740938.2|739938.2|741443.3|739938.9|740930.4|739443.3|21
1639583390000|2021-12-15 15:49:50|740940.5|739940.5|740947.2|739947.2|740952.4|739952.4|740938.1|739938.1|11
1639583400000|2021-12-15 15:50:00|740951.3|739951.3|741466.1|739466.1|741471.3|739951.3|740922|739466.1|20
1639583410000|2021-12-15 15:50:10|740978.1|739978.1|740959|739959|741478.5|739996.1|740918.2|739462.5|29
1639583420000|2021-12-15 15:50:20|740956.7|739956.7|741460.7|739460.7|741480.9|739973|740927.5|739460.7|20
1639583430000|2021-12-15 15:50:30|741458.2|739458.2|740916.4|739916.4|741464.4|739957.1|740910|739414.5|26
1639583440000|2021-12-15 15:50:40|740924.8|739924.8|740953.7|739953.7|740953.7|739953.7|740919.7|739919.7|21
1639583450000|2021-12-15 15:50:50|740967|739967|740962.8|739962.8|741449.2|739968.8|740945.7|739443.2|24
1639583460000|2021-12-15 15:51:00|740961.2|739961.2|741565.3|739565.3|741579.2|740003|740961.1|739459.8|31
1639583470000|2021-12-15 15:51:10|741589.4|739589.4|741545.4|739545.4|741609.1|740096.8|741019.6|739497.5|31
1639583480000|2021-12-15 15:51:20|741566.1|739566.1|741647.9|739647.9|741672.3|740171.6|741148.2|739524.7|39
1639583490000|2021-12-15 15:51:30|741658.2|739658.2|741311.9|740311.9|741809.4|740311.9|741258.8|739658.2|36
1639583500000|2021-12-15 15:51:40|741312.6|740312.6|742015.8|740015.8|742061|740313.1|741312.6|739798.2|36
1639583510000|2021-12-15 15:51:50|742026.6|740026.6|742060.5|740060.5|742060.5|740060.5|741991.3|739991.3|36
1639583520000|2021-12-15 15:52:00|742032.4|740032.4|742014.5|740014.5|742048.2|740048.2|742014.4|740014.4|34
1639583530000|2021-12-15 15:52:10|742019.2|740019.2|742036.7|740036.7|742042.2|740042.2|742010.8|740010.8|30
1639583540000|2021-12-15 15:52:20|742024.9|740024.9|742047.6|740047.6|742063|740063|742016.1|740016.1|22
1639583550000|2021-12-15 15:52:30|742051.6|740051.6|742034.1|740034.1|742051.6|740519.8|741504.3|739977.2|26
1639583560000|2021-12-15 15:52:40|742020.4|740020.4|742016.6|740016.6|742068.7|740068.7|742003.1|740003.1|35
1639583570000|2021-12-15 15:52:50|742022.8|740022.8|741950.3|739950.3|742022.8|740022.8|741938.6|739938.6|22
1639583580000|2021-12-15 15:53:00|741934.5|739934.5|741929.7|739929.7|741962|739962|741917.9|739917.9|20
1639583590000|2021-12-15 15:53:10|741925.1|739925.1|741835|739835|741938.1|740367.5|741297.3|739785.7|28
1639583600000|2021-12-15 15:53:20|741828.2|739828.2|741972.1|739972.1|741974.6|740344|741344|739809.9|27
1639583610000|2021-12-15 15:53:30|741964|739964|741983.1|739983.1|741989|739989|741960.3|739960.3|20
1639583620000|2021-12-15 15:53:40|741986.9|739986.9|741944.8|739944.8|741988.6|739988.6|741944.8|739944.8|24
1639583630000|2021-12-15 15:53:50|741958.7|739958.7|741947.2|739947.2|741963|739963|741891|739891|34
1639583640000|2021-12-15 15:54:00|741945.5|739945.5|741891.6|739891.6|741959.5|739959.5|741867.6|739867.6|33
1639583650000|2021-12-15 15:54:10|741883.4|739883.4|741916.1|739916.1|741936.8|739936.8|741882.8|739882.8|25
1639583660000|2021-12-15 15:54:20|741907.1|739907.1|741929.3|739929.3|741941.8|739941.8|741907.1|739907.1|26
1639583670000|2021-12-15 15:54:30|741940.1|739940.1|741910.7|739910.7|741940.1|739940.1|741896.5|739896.5|27
1639583680000|2021-12-15 15:54:40|741907.7|739907.7|741915.8|739915.8|741928|739928|741907.7|739907.7|22
1639583690000|2021-12-15 15:54:50|741904.7|739904.7|742022.2|740022.2|742027|740027|741900.8|739900.8|27
1639583700000|2021-12-15 15:55:00|742021.9|740021.9|742056.4|740056.4|742058.7|740538.8|741538.8|739986.7|22
1639583710000|2021-12-15 15:55:10|742040.9|740040.9|742096.1|740096.1|742106|740106|742014|740014|27
1639583720000|2021-12-15 15:55:20|742095.6|740095.6|742132.5|740132.5|742161|740664.5|741558.2|740061.5|26
1639583730000|2021-12-15 15:55:30|742135.8|740135.8|742087|740087|742157.2|740617.4|741617.4|740067.5|32
1639583740000|2021-12-15 15:55:40|742086.9|740086.9|742187.7|740187.7|742199.8|740199.8|742067.4|740067.4|29
1639583750000|2021-12-15 15:55:50|742187.9|740187.9|742192.6|740192.6|742209.7|740209.7|742183.6|740183.6|26
1639583760000|2021-12-15 15:56:00|742185.5|740185.5|742187.5|740187.5|742190.1|740190.1|742119.1|740119.1|28
1639583770000|2021-12-15 15:56:10|742172.4|740172.4|742167.2|740167.2|742190.9|740190.9|742153.6|740153.6|28
1639583780000|2021-12-15 15:56:20|742166.6|740166.6|742114|740114|742166.6|740622.3|741622.3|740089.4|33
1639583790000|2021-12-15 15:56:30|742114.5|740114.5|742047.8|740047.8|742119|740638.1|741638.1|740045|23
1639583800000|2021-12-15 15:56:40|742052.9|740052.9|742051.5|740051.5|742056.1|740056.1|742049.6|740049.6|15
1639583810000|2021-12-15 15:56:50|742051.1|740051.1|742054.2|740054.2|742066.6|740066.6|742049.1|740049.1|16
1639583820000|2021-12-15 15:57:00|742053.2|740053.2|742163.1|740163.1|742163.1|740607.4|741607.4|740053.2|25
1639583830000|2021-12-15 15:57:10|742142.4|740142.4|742169.3|740169.3|742178.1|740178.1|742142.4|740142.4|24
1639583840000|2021-12-15 15:57:20|742167.5|740167.5|742149.1|740149.1|742198|740198|742149.1|740149.1|23
1639583850000|2021-12-15 15:57:30|742150.4|740150.4|742185.2|740185.2|742196|740196|742150.4|740150.4|18
1639583860000|2021-12-15 15:57:40|742185.7|740185.7|742174|740174|742189|740704|741684.4|740162.8|24
1639583870000|2021-12-15 15:57:50|742168.1|740168.1|742147|740147|742168.1|740684.5|741639|740126.9|26
1639583880000|2021-12-15 15:58:00|742154.6|740154.6|742180|740180|742189.5|740189.5|742150.6|740150.6|23
1639583890000|2021-12-15 15:58:10|742170.3|740170.3|742123.4|740123.4|742177.2|740177.2|742122.7|740122.7|27
1639583900000|2021-12-15 15:58:20|742125.3|740125.3|742079.5|740079.5|742137.6|740137.6|742066.9|740066.9|27
1639583910000|2021-12-15 15:58:30|742101.1|740101.1|742069.5|740069.5|742101.1|740101.1|742063.9|740063.9|21
1639583920000|2021-12-15 15:58:40|742073.5|740073.5|742056.6|740056.6|742147|740147|742051.8|740051.8|37
1639583930000|2021-12-15 15:58:50|742064.8|740064.8|742021.4|740021.4|742064.8|740064.8|741997.1|739997.1|27
1639583940000|2021-12-15 15:59:00|742035.3|740035.3|742047|740047|742047.5|740047.5|742021|740021|18
1639583950000|2021-12-15 15:59:10|742051.9|740051.9|741999.6|739999.6|742051.9|740051.9|741995.4|739995.4|31
1639583960000|2021-12-15 15:59:20|741997.7|739997.7|741962.6|739962.6|741997.7|739997.7|741958.2|739958.2|33
1639583970000|2021-12-15 15:59:30|741974.2|739974.2|741951.2|739951.2|742002.3|740002.3|741946.1|739946.1|22
1639583980000|2021-12-15 15:59:40|741951.8|739951.8|741950.7|739950.7|741964.7|739964.7|741950.7|739950.7|20
1639583990000|2021-12-15 15:59:50|741954.6|739954.6|741993.6|739993.6|742073.6|740073.6|741953.5|739953.5|33
1639584000000|2021-12-15 16:00:00|741985.1|739985.1|742041.4|740041.4|742077.9|740077.9|741981.7|739981.7|35
1639584010000|2021-12-15 16:00:10|742087.9|740087.9|741985|739985|742087.9|740087.9|741961.6|739961.6|39
1639584020000|2021-12-15 16:00:20|741487.5|740487.5|741985.7|739985.7|741985.7|740487.5|741487.5|739940.2|29
1639584030000|2021-12-15 16:00:30|741987.7|739987.7|741934.3|739934.3|741987.7|739987.7|741927.5|739927.5|27
1639584040000|2021-12-15 16:00:40|741933.7|739933.7|741910.7|739910.7|741950.3|739950.3|741892.8|739892.8|26
1639584050000|2021-12-15 16:00:50|741910.4|739910.4|741913.2|739913.2|741929.5|739929.5|741892.6|739892.6|29
1639584060000|2021-12-15 16:01:00|741914.3|739914.3|741908.7|739908.7|741918.7|739918.7|741887.1|739887.1|26
1639584070000|2021-12-15 16:01:10|741907.8|739907.8|741793.8|739793.8|741929|739929|741793.8|739793.8|26
1639584080000|2021-12-15 16:01:20|741777.4|739777.4|741817.7|739817.7|741833.3|739833.3|741773.2|739773.2|35
1639584090000|2021-12-15 16:01:30|741795.3|739795.3|741821.4|739821.4|741835.7|739835.7|741793.1|739793.1|30
1639584100000|2021-12-15 16:01:40|741821.6|739821.6|741825|739825|741845|739845|741789.9|739789.9|30
1639584110000|2021-12-15 16:01:50|741828.3|739828.3|741829.5|739829.5|741876|739876|741789.3|739789.3|26
1639584120000|2021-12-15 16:02:00|741801.3|739801.3|741797.4|739797.4|741824.3|739824.3|741788.1|739788.1|24
1639584130000|2021-12-15 16:02:10|741781.9|739781.9|741795.3|739795.3|741817.8|739817.8|741767.5|739767.5|30
1639584140000|2021-12-15 16:02:20|741796|739796|741757.9|739757.9|741805|739805|741749.7|739749.7|30
1639584150000|2021-12-15 16:02:30|741753.2|739753.2|741620.6|739620.6|741756.8|739756.8|741609.5|739609.5|31
1639584160000|2021-12-15 16:02:40|741604.6|739604.6|741597.2|739597.2|741650.5|739650.5|741571.3|739571.3|35
1639584170000|2021-12-15 16:02:50|741561.4|739561.4|741545.2|739545.2|741586.2|739586.2|741545.2|739545.2|19
1639584180000|2021-12-15 16:03:00|741545.9|739545.9|741498.3|739498.3|741553|739553|741498.3|739498.3|32
1639584190000|2021-12-15 16:03:10|741507.5|739507.5|741487|739487|741528.7|739528.7|741480.7|739480.7|35
1639584200000|2021-12-15 16:03:20|741504.5|739504.5|741503.9|739503.9|741533|739533|741485.7|739485.7|31
1639584210000|2021-12-15 16:03:30|741500.1|739500.1|741527|739527|741527|739527|741483.4|739483.4|26
1639584220000|2021-12-15 16:03:40|741520.8|739520.8|741536.3|739536.3|741539.1|739539.1|741486.3|739486.3|25
1639584230000|2021-12-15 16:03:50|741517.5|739517.5|741531.2|739531.2|741531.6|739531.6|741517.5|739517.5|18
1639584240000|2021-12-15 16:04:00|741530.4|739530.4|741561.8|739561.8|741607.1|739607.1|741528.2|739528.2|30
1639584250000|2021-12-15 16:04:10|741559.1|739559.1|741489.6|739489.6|741559.1|739559.1|741488.3|739488.3|33
1639584260000|2021-12-15 16:04:20|741487.8|739487.8|741537.5|739537.5|741577.5|739577.5|741487.8|739487.8|35
1639584270000|2021-12-15 16:04:30|741547.7|739547.7|741640.5|739640.5|741645.5|739645.5|741538.4|739538.4|30
1639584280000|2021-12-15 16:04:40|741640.4|739640.4|741639.5|739639.5|741648.4|739648.4|741616.8|739616.8|18
1639584290000|2021-12-15 16:04:50|741650|739650|741712.1|739712.1|741719.3|739719.3|741641.1|739641.1|27
1639584300000|2021-12-15 16:05:00|741705.3|739705.3|741710.6|739710.6|741748.6|739748.6|741687.9|739687.9|37
1639584310000|2021-12-15 16:05:10|741696|739696|741463.2|739463.2|741706.1|739985.7|740967.8|739458.2|35
1639584320000|2021-12-15 16:05:20|741455.4|739455.4|741448.2|739448.2|741511.2|739511.2|741446|739446|34
1639584330000|2021-12-15 16:05:30|741446.8|739446.8|741438.8|739438.8|741457.2|739457.2|741434.5|739434.5|23
1639584340000|2021-12-15 16:05:40|741435.3|739435.3|741443.3|739443.3|741443.3|739443.3|741432.5|739432.5|16
1639584350000|2021-12-15 16:05:50|741439.8|739439.8|741437.1|739437.1|741445|739445|741437.1|739437.1|22
1639584360000|2021-12-15 16:06:00|741456.8|739456.8|741541.8|739541.8|741556|740068.7|741043.3|739444.6|34
1639584370000|2021-12-15 16:06:10|741540.4|739540.4|741506.2|739506.2|741571.1|739571.1|741489.8|739489.8|32
1639584380000|2021-12-15 16:06:20|741515.2|739515.2|741498.3|739498.3|741537.2|739537.2|741495.6|739495.6|32
1639584390000|2021-12-15 16:06:30|741505.6|739505.6|741472.1|739472.1|741525|739525|741466.8|739466.8|36
1639584400000|2021-12-15 16:06:40|741468.3|739468.3|741405.7|739405.7|741474.8|739474.8|741405|739405|30
1639584410000|2021-12-15 16:06:50|741405.2|739405.2|741357.9|739357.9|741424|739424|741357.9|739357.9|26
1639584420000|2021-12-15 16:07:00|741363.1|739363.1|741378.5|739378.5|741388.4|739388.4|741363.1|739363.1|25
1639584430000|2021-12-15 16:07:10|741378.9|739378.9|741396.6|739396.6|741419.5|739419.5|741331.7|739331.7|38
1639584440000|2021-12-15 16:07:20|741371.7|739371.7|741347.2|739347.2|741400.4|739400.4|741347.2|739347.2|35
1639584450000|2021-12-15 16:07:30|741344.3|739344.3|741296.1|739296.1|741361.2|739361.2|741293.8|739293.8|33
1639584460000|2021-12-15 16:07:40|741297.4|739297.4|741247.3|739247.3|741297.4|739297.4|741244.3|739244.3|28
1639584470000|2021-12-15 16:07:50|741244.2|739244.2|741187.2|739187.2|741250.3|739250.3|741162.4|739162.4|31
1639584480000|2021-12-15 16:08:00|741188.7|739188.7|741199.8|739199.8|741206.2|739206.2|741183.4|739183.4|21
1639584490000|2021-12-15 16:08:10|741192.8|739192.8|741263.4|739263.4|741276.5|739276.5|741190.8|739190.8|23
1639584500000|2021-12-15 16:08:20|741266.8|739266.8|741271.9|739271.9|741281.4|739281.4|741254.3|739254.3|25
1639584510000|2021-12-15 16:08:30|741268.7|739268.7|741269|739269|741270.6|739270.6|741267.6|739267.6|15
1639584520000|2021-12-15 16:08:40|741270.3|739270.3|741316|739316|741322.1|739322.1|741253.4|739253.4|26
1639584530000|2021-12-15 16:08:50|741299|739299|741251.6|739251.6|741318.5|739318.5|741234.4|739234.4|22
1639584540000|2021-12-15 16:09:00|741251.2|739251.2|741224.7|739224.7|741269.7|739269.7|741211.1|739211.1|26
1639584550000|2021-12-15 16:09:10|741220.3|739220.3|741257.1|739257.1|741259.4|739259.4|741220.3|739220.3|28
1639584560000|2021-12-15 16:09:20|741252.3|739252.3|741287.7|739287.7|741287.7|739287.7|741247.7|739247.7|15
1639584570000|2021-12-15 16:09:30|741304.3|739304.3|741334.1|739334.1|741371|739371|741300.1|739300.1|26
1639584580000|2021-12-15 16:09:40|741346.2|739346.2|741298.5|739298.5|741354.1|739354.1|741295.5|739295.5|29
1639584590000|2021-12-15 16:09:50|741301.6|739301.6|741311.5|739311.5|741311.5|739311.5|741277.1|739277.1|28
1639584600000|2021-12-15 16:10:00|741302.7|739302.7|741472.7|739472.7|741511.8|739511.8|741272.9|739272.9|34
1639584610000|2021-12-15 16:10:10|741486.4|739486.4|741474.9|739474.9|741520.4|739520.4|741459.2|739459.2|40
1639584620000|2021-12-15 16:10:20|741495.9|739495.9|741512.4|739512.4|741532.4|739532.4|741481.1|739481.1|31
1639584630000|2021-12-15 16:10:30|741517.1|739517.1|741539.6|739539.6|741558.9|739558.9|741517.1|739517.1|32
1639584640000|2021-12-15 16:10:40|741535.2|739535.2|741575|739575|741590.3|739590.3|741535.2|739535.2|31
1639584650000|2021-12-15 16:10:50|741571.6|739571.6|741574.9|739574.9|741574.9|740061.3|741045.8|739530|29
1639584660000|2021-12-15 16:11:00|741560.2|739560.2|741079.4|740079.4|741570.7|740079.4|741066.2|739554.9|16
1639584670000|2021-12-15 16:11:10|741074.6|740074.6|741561.4|739561.4|741583.9|740075.7|741059.3|739553|27
1639584680000|2021-12-15 16:11:20|741534.7|739534.7|741572.8|739572.8|741583.1|739583.1|741525.2|739525.2|33
1639584690000|2021-12-15 16:11:30|741069.7|740069.7|741527.8|739527.8|741597.4|740078|741021.5|739490.6|28
1639584700000|2021-12-15 16:11:40|741534.2|739534.2|741454.4|739454.4|741541.7|739541.7|741454.4|739454.4|34
1639584710000|2021-12-15 16:11:50|741451.5|739451.5|741439.1|739439.1|741530.5|740005.9|740971.8|739436.5|31
1639584720000|2021-12-15 16:12:00|741459|739459|741475.5|739475.5|741495.5|739495.5|741441.9|739441.9|27
1639584730000|2021-12-15 16:12:10|741467.5|739467.5|741421.1|739421.1|741488.4|739488.4|741416.9|739416.9|27
1639584740000|2021-12-15 16:12:20|741406.8|739406.8|741252.6|739252.6|741418.1|739837.6|740837.6|739241.3|31
1639584750000|2021-12-15 16:12:30|741258.6|739258.6|741238.5|739238.5|741280.6|739280.6|741238.5|739238.5|38
1639584760000|2021-12-15 16:12:40|741251.8|739251.8|741228.4|739228.4|741255.8|739724.2|740710|739225.2|32
1639584770000|2021-12-15 16:12:50|741231.2|739231.2|741275.2|739275.2|741332.8|739332.8|741231.2|739231.2|35
1639584780000|2021-12-15 16:13:00|741273.9|739273.9|741284.2|739284.2|741289.5|739289.5|741264.3|739264.3|26
1639584790000|2021-12-15 16:13:10|741257.1|739257.1|741284.5|739284.5|741296.5|739296.5|741252.3|739252.3|18
1639584800000|2021-12-15 16:13:20|741281.4|739281.4|741265.2|739265.2|741296.3|739296.3|741265.2|739265.2|29
1639584810000|2021-12-15 16:13:30|741265.4|739265.4|741268.8|739268.8|741275.8|739275.8|741242.7|739242.7|37
1639584820000|2021-12-15 16:13:40|741263.2|739263.2|741277.3|739277.3|741297.3|739297.3|741262.4|739262.4|31
1639584830000|2021-12-15 16:13:50|741305.5|739305.5|741250.5|739250.5|741305.5|739770|740738.2|739235.4|29
1639584840000|2021-12-15 16:14:00|741235.4|739235.4|741306.1|739306.1|741315.8|739315.8|741231.3|739231.3|23
1639584850000|2021-12-15 16:14:10|741312.6|739312.6|741303.5|739303.5|741325.4|739325.4|741237.7|739237.7|16
1639584860000|2021-12-15 16:14:20|741295.5|739295.5|741312.7|739312.7|741319.1|739319.1|741295.5|739295.5|13
1639584870000|2021-12-15 16:14:30|741304.8|739304.8|741366|739366|741401.7|739401.7|741304.8|739304.8|21
1639584880000|2021-12-15 16:14:40|741374.6|739374.6|741361.6|739361.6|741376.5|739376.5|741350.7|739350.7|17
1639584890000|2021-12-15 16:14:50|741362.5|739362.5|741494.8|739494.8|741504.8|739918.9|740918.9|739354.3|32
1639584900000|2021-12-15 16:15:00|741495.4|739495.4|741785.8|739785.8|741818|739818|741495.4|739495.4|39
1639584910000|2021-12-15 16:15:10|741794.9|739794.9|741863|739863|741907.9|740305.6|741276.7|739783.3|36
1639584920000|2021-12-15 16:15:20|741860.1|739860.1|742050.2|740050.2|742067.2|740067.2|741860.1|739860.1|38
1639584930000|2021-12-15 16:15:30|742047|740047|741985.2|739985.2|742058.1|740058.1|741925|739925|40
1639584940000|2021-12-15 16:15:40|741985.1|739985.1|741990.3|739990.3|742048.4|740048.4|741962.9|739962.9|31
1639584950000|2021-12-15 16:15:50|742008.3|740008.3|741997.1|739997.1|742020.9|740493.3|741481.4|739971.7|33
1639584960000|2021-12-15 16:16:00|741982|739982|741920.7|739920.7|742004.1|740438.5|741438.5|739920.7|33
1639584970000|2021-12-15 16:16:10|741923.9|739923.9|741896.9|739896.9|741924.6|739924.6|741870.7|739870.7|24
1639584980000|2021-12-15 16:16:20|741887.5|739887.5|741850|739850|741910.5|739910.5|741850|739850|37
1639584990000|2021-12-15 16:16:30|741842.8|739842.8|741878.9|739878.9|741899.3|739899.3|741841.6|739841.6|36
1639585000000|2021-12-15 16:16:40|741874|739874|741846.4|739846.4|741887.8|739887.8|741836.2|739836.2|32
1639585010000|2021-12-15 16:16:50|741829.7|739829.7|741811.4|739811.4|741834.3|739834.3|741775.4|739775.4|32
1639585020000|2021-12-15 16:17:00|741814.6|739814.6|741790.6|739790.6|741851.6|739851.6|741788|739788|28
1639585030000|2021-12-15 16:17:10|741787.5|739787.5|741765.4|739765.4|741803.8|739803.8|741751.3|739751.3|25
1639585040000|2021-12-15 16:17:20|741759.7|739759.7|741793.6|739793.6|741819|739819|741759.7|739759.7|27
1639585050000|2021-12-15 16:17:30|741790|739790|741752.6|739752.6|741800.5|739800.5|741750|739750|33
1639585060000|2021-12-15 16:17:40|741753.2|739753.2|741763|739763|741766.5|739766.5|741736.9|739736.9|28
1639585070000|2021-12-15 16:17:50|741770|739770|741768.9|739768.9|741773.6|739773.6|741759.9|739759.9|30
1639585080000|2021-12-15 16:18:00|741769.1|739769.1|741766.6|739766.6|741775.8|739775.8|741735.5|739735.5|27
1639585090000|2021-12-15 16:18:10|741764.8|739764.8|741739.9|739739.9|741771.6|739771.6|741735.4|739735.4|23
1639585100000|2021-12-15 16:18:20|741735.1|739735.1|741738.6|739738.6|741742.1|739742.1|741731.4|739731.4|19
1639585110000|2021-12-15 16:18:30|741734.6|739734.6|741723.1|739723.1|741734.8|739734.8|741718.9|739718.9|23
1639585120000|2021-12-15 16:18:40|741719.5|739719.5|741757.5|739757.5|741771.5|739771.5|741719.5|739719.5|25
1639585130000|2021-12-15 16:18:50|741767.2|739767.2|741768.5|739768.5|741786|739786|741755.9|739755.9|16
1639585140000|2021-12-15 16:19:00|741763.2|739763.2|741730.1|739730.1|741766|739766|741710.5|739710.5|25
1639585150000|2021-12-15 16:19:10|741721.9|739721.9|741701.7|739701.7|741737.9|739737.9|741684.2|739684.2|27
1639585160000|2021-12-15 16:19:20|741701.4|739701.4|741691.9|739691.9|741713.9|739713.9|741681.4|739681.4|20
1639585170000|2021-12-15 16:19:30|741693.5|739693.5|741698.9|739698.9|741713|739713|741673.5|739673.5|25
1639585180000|2021-12-15 16:19:40|741695.8|739695.8|741725.2|739725.2|741730.7|739730.7|741695.2|739695.2|17
1639585190000|2021-12-15 16:19:50|741724.7|739724.7|741765.5|739765.5|741774.1|739774.1|741674.5|739674.5|21
1639585200000|2021-12-15 16:20:00|741759.5|739759.5|741755|739755|741844|739844|741749.1|739749.1|21
1639585210000|2021-12-15 16:20:10|741777.4|739777.4|741773.6|739773.6|741777.4|739777.4|741759.5|739759.5|14
1639585220000|2021-12-15 16:20:20|741775.3|739775.3|741785.7|739785.7|741790.1|739790.1|741767.6|739767.6|19
1639585230000|2021-12-15 16:20:30|741785|739785|741762.3|739762.3|741785|739785|741754.3|739754.3|27
1639585240000|2021-12-15 16:20:40|741762.9|739762.9|741769.8|739769.8|741774.7|739774.7|741755.6|739755.6|24
1639585250000|2021-12-15 16:20:50|741772.7|739772.7|741778.7|739778.7|741796.2|739796.2|741765.9|739765.9|25
1639585260000|2021-12-15 16:21:00|741780.6|739780.6|741740.5|739740.5|741791.8|739791.8|741735.2|739735.2|21
1639585270000|2021-12-15 16:21:10|741732.6|739732.6|741801.4|739801.4|741849.5|740335.3|741325.5|739729.3|28
1639585280000|2021-12-15 16:21:20|741791.7|739791.7|741806.2|739806.2|741833.7|740264.6|741262.8|739737.4|28
1639585290000|2021-12-15 16:21:30|741805.4|739805.4|741787.5|739787.5|741812.4|739812.4|741769|739769|28
1639585300000|2021-12-15 16:21:40|741786.2|739786.2|741803.4|739803.4|741857.8|739857.8|741782.9|739782.9|35
1639585310000|2021-12-15 16:21:50|741799.8|739799.8|741904|739904|741904|739904|741774.5|739774.5|36
1639585320000|2021-12-15 16:22:00|741901.3|739901.3|741889.7|739889.7|741908|739908|741795.7|739795.7|35
1639585330000|2021-12-15 16:22:10|741837.1|739837.1|741818|739818|741837.1|740306.6|741277|739787|30
1639585340000|2021-12-15 16:22:20|741809.5|739809.5|741333.8|740333.8|741864.2|740348.9|741333.8|739784|24
1639585350000|2021-12-15 16:22:30|741336.6|740336.6|741943.7|739943.7|741966.7|740350|741336.6|739864.9|34
1639585360000|2021-12-15 16:22:40|741929.6|739929.6|741874.5|739874.5|741958.9|739958.9|741874.5|739874.5|29
1639585370000|2021-12-15 16:22:50|741887.4|739887.4|741877.1|739877.1|741904.4|739904.4|741877.1|739877.1|30
1639585380000|2021-12-15 16:23:00|741888|739888|741938|739938|741944.5|739944.5|741880|739880|31
1639585390000|2021-12-15 16:23:10|741942.1|739942.1|741896.7|739896.7|741942.1|739942.1|741892.7|739892.7|23
1639585400000|2021-12-15 16:23:20|741896.9|739896.9|741922.7|739922.7|741922.7|739922.7|741895.5|739895.5|17
1639585410000|2021-12-15 16:23:30|741924.4|739924.4|741913.2|739913.2|741951.8|739951.8|741911.2|739911.2|32
1639585420000|2021-12-15 16:23:40|741912.6|739912.6|741931.4|739931.4|741951.8|739951.8|741912.6|739912.6|30
1639585430000|2021-12-15 16:23:50|741946|739946|741982.8|739982.8|741982.8|739982.8|741946|739946|24
1639585440000|2021-12-15 16:24:00|741979.9|739979.9|741975.5|739975.5|741979.9|739979.9|741945.1|739945.1|30
1639585450000|2021-12-15 16:24:10|741980.9|739980.9|742034|740034|742070.2|740070.2|741973.9|739973.9|32
1639585460000|2021-12-15 16:24:20|742021.6|740021.6|741999.5|739999.5|742054.7|740054.7|741999.5|739999.5|27
1639585470000|2021-12-15 16:24:30|742021.9|740021.9|742065.4|740065.4|742089.4|740089.4|742018.9|740018.9|34
1639585480000|2021-12-15 16:24:40|742073.2|740073.2|742080.5|740080.5|742080.7|740537.7|741537.7|740053.7|28
1639585490000|2021-12-15 16:24:50|742076.6|740076.6|742052.1|740052.1|742091|740091|742050.6|740050.6|27
1639585500000|2021-12-15 16:25:00|742048.6|740048.6|742056.1|740056.1|742089.4|740089.4|742023.1|740023.1|30
1639585510000|2021-12-15 16:25:10|742053.1|740053.1|742125|740125|742136.4|740136.4|742040.3|740040.3|28
1639585520000|2021-12-15 16:25:20|742105.4|740105.4|742114.5|740114.5|742129|740129|742103.3|740103.3|24
1639585530000|2021-12-15 16:25:30|741606.5|740606.5|742114.9|740114.9|742124.5|740606.5|741582.7|740084.2|29
1639585540000|2021-12-15 16:25:40|742115.9|740115.9|741872.6|740872.6|742382|740884.1|741794|740114.2|25
1639585550000|2021-12-15 16:25:50|741880.7|740880.7|742449.5|740449.5|742449.5|740938.3|741862.5|740363|37
1639585560000|2021-12-15 16:26:00|742382.4|740382.4|742398.2|740398.2|742398.9|740398.9|742376.8|740376.8|30
1639585570000|2021-12-15 16:26:10|742399.1|740399.1|741978|740978|742515.5|741025.3|741952.8|740365.6|36
1639585580000|2021-12-15 16:26:20|741971.5|740971.5|742288.1|740288.1|742470.9|740971.5|741971.5|740223.4|39
1639585590000|2021-12-15 16:26:30|742291.7|740291.7|742367|740367|742388.2|740388.2|742231.9|740231.9|31
1639585600000|2021-12-15 16:26:40|742355.7|740355.7|742395|740395|742395|740395|742349.8|740349.8|27
1639585610000|2021-12-15 16:26:50|742394.9|740394.9|742346.3|740346.3|742406.2|740406.2|742318.5|740318.5|34
1639585620000|2021-12-15 16:27:00|742381.3|740381.3|742298|740298|742381.3|740798.7|741795.3|740287.8|28
1639585630000|2021-12-15 16:27:10|742302|740302|741970.2|740970.2|742462.4|740970.2|741945.6|740268.2|34
1639585640000|2021-12-15 16:27:20|741970.5|740970.5|742551.1|740551.1|742567.5|740970.5|741963.7|740454|31
1639585650000|2021-12-15 16:27:30|742544.2|740544.2|742598.8|740598.8|742622.7|740622.7|742544.2|740544.2|35
1639585660000|2021-12-15 16:27:40|742597.6|740597.6|742583.3|740583.3|742606|741037.6|742024.8|740526.3|32
1639585670000|2021-12-15 16:27:50|742586.2|740586.2|742605.7|740605.7|742605.7|741029.2|742029.2|740500.1|39
1639585680000|2021-12-15 16:28:00|742608.1|740608.1|742587.6|740587.6|742614|740614|742556.1|740556.1|32
1639585690000|2021-12-15 16:28:10|742603.7|740603.7|742633.5|740633.5|742634.5|740634.5|742588.1|740588.1|25
1639585700000|2021-12-15 16:28:20|742604|740604|742638.3|740638.3|742655.2|740655.2|742604|740604|28
1639585710000|2021-12-15 16:28:30|742635.7|740635.7|742667.6|740667.6|742674.1|741204.6|742181.8|740635.7|32
1639585720000|2021-12-15 16:28:40|742678.2|740678.2|742618|740618|742701.9|740701.9|742618|740618|31
1639585730000|2021-12-15 16:28:50|742614.3|740614.3|742565.9|740565.9|742614.3|740614.3|742545.7|740545.7|25
1639585740000|2021-12-15 16:29:00|742561|740561|742441.4|740441.4|742564.4|741000.4|741940.2|740433.7|34
1639585750000|2021-12-15 16:29:10|742444.9|740444.9|742631|740631|742631|741002.9|741951.1|740444.9|24
1639585760000|2021-12-15 16:29:20|742644.2|740644.2|742625.1|740625.1|742652.3|740652.3|742625.1|740625.1|33
1639585770000|2021-12-15 16:29:30|742640.2|740640.2|742724.3|740724.3|742732.3|740732.3|742623.1|740623.1|32
1639585780000|2021-12-15 16:29:40|742722.6|740722.6|742700.7|740700.7|742722.6|740722.6|742699.2|740699.2|17
1639585790000|2021-12-15 16:29:50|742702.3|740702.3|742878.4|740878.4|742888.8|740888.8|742700.5|740700.5|22
1639585800000|2021-12-15 16:30:00|742883.4|740883.4|742880.7|740880.7|742887.9|740887.9|742857|740857|20
1639585810000|2021-12-15 16:30:10|742867.1|740867.1|742814.2|740814.2|742871.7|740871.7|742814.2|740814.2|26
1639585820000|2021-12-15 16:30:20|742824.1|740824.1|742791.3|740791.3|742841.8|740841.8|742776|740776|23
1639585830000|2021-12-15 16:30:30|742780|740780|742795.9|740795.9|742813.8|740813.8|742780|740780|20
1639585840000|2021-12-15 16:30:40|742799.1|740799.1|742777.4|740777.4|742799.1|740799.1|742777.4|740777.4|19
1639585850000|2021-12-15 16:30:50|742773|740773|742771.9|740771.9|742783.2|740783.2|742767.8|740767.8|17
1639585860000|2021-12-15 16:31:00|742774.8|740774.8|742781.4|740781.4|742783.1|740783.1|742762.1|740762.1|10
1639585870000|2021-12-15 16:31:10|742774.4|740774.4|742788.9|740788.9|742793.8|740793.8|742765.9|740765.9|17
1639585880000|2021-12-15 16:31:20|742780.4|740780.4|742822.1|740822.1|742838.1|740838.1|742780.4|740780.4|21
1639585890000|2021-12-15 16:31:30|742834|740834|742833.3|740833.3|742834|740834|742812.8|740812.8|17
1639585900000|2021-12-15 16:31:40|742828|740828|742829.3|740829.3|742849.3|740849.3|742802.8|740802.8|18
1639585910000|2021-12-15 16:31:50|742826.2|740826.2|742831.4|740831.4|742856|740856|742820.7|740820.7|15
1639585920000|2021-12-15 16:32:00|742831.5|740831.5|742872.8|740872.8|742872.8|740872.8|742825.1|740825.1|17
1639585930000|2021-12-15 16:32:10|742860|740860|742837.1|740837.1|742875.2|740875.2|742815.3|740815.3|24
1639585940000|2021-12-15 16:32:20|742844.2|740844.2|742826.5|740826.5|742844.2|740844.2|742812|740812|11
1639585950000|2021-12-15 16:32:30|742830|740830|742823|740823|742830|740830|742790.6|740790.6|23
1639585960000|2021-12-15 16:32:40|742805.5|740805.5|742801.3|740801.3|742810.8|740810.8|742794.3|740794.3|22
1639585970000|2021-12-15 16:32:50|742793.8|740793.8|742801.1|740801.1|742820.1|740820.1|742787|740787|21
1639585980000|2021-12-15 16:33:00|742796.8|740796.8|742527.8|741527.8|743030.5|741527.8|742446.4|740796.8|34
1639585990000|2021-12-15 16:33:10|742530.9|741530.9|742515.4|741515.4|743041.1|741530.9|742508.1|741008.9|26
1639586000000|2021-12-15 16:33:20|742513.2|741513.2|742504|741504|743051.7|741533.3|742504|741051.7|28
1639586010000|2021-12-15 16:33:30|742503.1|741503.1|742507.7|741507.7|743019.3|741518|742485.7|741019.3|26
1639586020000|2021-12-15 16:33:40|742492.2|741492.2|742517.9|741517.9|742519.2|741519.2|742464.5|741464.5|20
1639586030000|2021-12-15 16:33:50|742512.8|741512.8|743010.9|741010.9|743024.9|741517.1|742479.5|740973|23
1639586040000|2021-12-15 16:34:00|743005.7|741005.7|743036.5|741036.5|743058.7|741525|742499.4|741005.7|18
1639586050000|2021-12-15 16:34:10|743031.3|741031.3|743087.3|741087.3|743122.6|741530|742530|741031.3|20
1639586060000|2021-12-15 16:34:20|743070.2|741070.2|743189.4|741189.4|743233.4|741233.4|743070.2|741070.2|32
1639586070000|2021-12-15 16:34:30|743197.1|741197.1|742696.2|741696.2|743200.2|741696.2|742663|741150.6|31
1639586080000|2021-12-15 16:34:40|742699.9|741699.9|743124.6|741124.6|743126|741700.6|742634.8|741102.5|29
1639586090000|2021-12-15 16:34:50|743122.7|741122.7|743100.9|741100.9|743133.2|741133.2|743100.1|741100.1|18
1639586100000|2021-12-15 16:35:00|743088|741088|743087.8|741087.8|743114.9|741114.9|743074.6|741074.6|27
1639586110000|2021-12-15 16:35:10|743102.3|741102.3|743025.7|741025.7|743108.7|741543.8|742543.8|741025.7|35
1639586120000|2021-12-15 16:35:20|743022|741022|742506.6|741506.6|743053.1|741540.6|742506.6|741022|23
1639586130000|2021-12-15 16:35:30|742518.2|741518.2|743085.5|741085.5|743088.5|741532.6|742517|741039.9|24
1639586140000|2021-12-15 16:35:40|743083.9|741083.9|743047.1|741047.1|743088.7|741088.7|743033.6|741033.6|31
1639586150000|2021-12-15 16:35:50|743035.5|741035.5|743039.7|741039.7|743056.9|741527.5|742527.5|741020.2|29
1639586160000|2021-12-15 16:36:00|743033.3|741033.3|743009.3|741009.3|743043.1|741519.3|742490.3|741007.4|33
1639586170000|2021-12-15 16:36:10|742501.8|741501.8|742508|741508|743019.2|741508|742484.4|740982.2|23
1639586180000|2021-12-15 16:36:20|742503.3|741503.3|742972.2|740972.2|743006.4|741505.7|742492.4|740971.1|31
1639586190000|2021-12-15 16:36:30|742983.5|740983.5|742996.3|740996.3|742998.2|740998.2|742970.8|740970.8|18
1639586200000|2021-12-15 16:36:40|742991.4|740991.4|743081|741081|743110.5|741556|742496.5|740979.4|24
1639586210000|2021-12-15 16:36:50|743076.9|741076.9|742980.4|740980.4|743076.9|741483.1|742483.1|740960|27
1639586220000|2021-12-15 16:37:00|742985.2|740985.2|742992.3|740992.3|743025.4|741025.4|742971.4|740971.4|32
1639586230000|2021-12-15 16:37:10|742998.5|740998.5|742977.2|740977.2|742998.9|741464.3|742464.3|740947|28
1639586240000|2021-12-15 16:37:20|742984.1|740984.1|742988.8|740988.8|743018|741505.6|742426.5|740887.4|34
1639586250000|2021-12-15 16:37:30|743000.7|741000.7|743005.7|741005.7|743015.9|741511.7|742484.1|740986.4|34
1639586260000|2021-12-15 16:37:40|742985|740985|742908|740908|742999.1|740999.1|742898|740898|33
1639586270000|2021-12-15 16:37:50|742907.5|740907.5|742943|740943|742964.7|740964.7|742881.4|740881.4|31
1639586280000|2021-12-15 16:38:00|742945.7|740945.7|742943.9|740943.9|742959.2|740959.2|742935|740935|28
1639586290000|2021-12-15 16:38:10|742945.5|740945.5|743035.1|741035.1|743056.7|741553.8|742553.8|740942|33
1639586300000|2021-12-15 16:38:20|743035.4|741035.4|742601.2|741601.2|743096.9|741612.5|742601.2|741035.4|20
1639586310000|2021-12-15 16:38:30|742598.8|741598.8|742591.9|741591.9|743103.8|741613.7|742586.4|741103.8|29
1639586320000|2021-12-15 16:38:40|742606.4|741606.4|742578.4|741578.4|743120.8|741617.3|742577.8|741093.7|23
1639586330000|2021-12-15 16:38:50|742601.2|741601.2|742597.4|741597.4|743111|741614.2|742580.4|741111|22
1639586340000|2021-12-15 16:39:00|742595.1|741595.1|742607.4|741607.4|742611.4|741611.4|742595.1|741595.1|21
1639586350000|2021-12-15 16:39:10|742596.3|741596.3|742945.5|740945.5|743045.2|741596.3|742553.8|740945.5|27
1639586360000|2021-12-15 16:39:20|742971.7|740971.7|742919.9|740919.9|743013|741509.6|742495.7|740913.4|34
1639586370000|2021-12-15 16:39:30|742913.8|740913.8|742939.5|740939.5|742939.5|740939.5|742902.2|740902.2|29
1639586380000|2021-12-15 16:39:40|742942.5|740942.5|742928.5|740928.5|742968.4|741460.4|742436.4|740908.1|32
1639586390000|2021-12-15 16:39:50|742927.7|740927.7|742946.7|740946.7|742967.7|741451.2|742451.2|740905.7|27
1639586400000|2021-12-15 16:40:00|742920.6|740920.6|742911.8|740911.8|742920.6|740920.6|742897.6|740897.6|27
1639586410000|2021-12-15 16:40:10|742913.5|740913.5|742956.5|740956.5|742969.7|740969.7|742911.6|740911.6|26
1639586420000|2021-12-15 16:40:20|742957.4|740957.4|742922.5|740922.5|742979.8|740979.8|742915.1|740915.1|26
1639586430000|2021-12-15 16:40:30|742915.2|740915.2|742908.3|740908.3|742964.6|740964.6|742903.7|740903.7|26
1639586440000|2021-12-15 16:40:40|742913.4|740913.4|742906.6|740906.6|742970.2|740970.2|742896|740896|28
1639586450000|2021-12-15 16:40:50|742928.9|740928.9|742994.4|740994.4|743019.3|741492.7|742484|740920.5|31
1639586460000|2021-12-15 16:41:00|743065.6|741065.6|743078.5|741078.5|743131.6|741131.6|743065.6|741065.6|31
1639586470000|2021-12-15 16:41:10|743085.8|741085.8|743005.7|741005.7|743092|741092|743005.7|741005.7|29
1639586480000|2021-12-15 16:41:20|743012.6|741012.6|742962.7|740962.7|743020.4|741020.4|742958.5|740958.5|23
1639586490000|2021-12-15 16:41:30|742961.6|740961.6|742936.9|740936.9|742971.2|740971.2|742922.3|740922.3|29
1639586500000|2021-12-15 16:41:40|742921.5|740921.5|742906.9|740906.9|742988.2|740988.2|742889.1|740889.1|26
1639586510000|2021-12-15 16:41:50|742900.7|740900.7|742935.3|740935.3|742935.3|740935.3|742900.7|740900.7|26
1639586520000|2021-12-15 16:42:00|742927.7|740927.7|742932.1|740932.1|742949.7|741430.6|742429.1|740920.2|25
1639586530000|2021-12-15 16:42:10|742942.2|740942.2|742927.6|740927.6|742942.2|740942.2|742903.2|740903.2|23
1639586540000|2021-12-15 16:42:20|742937.1|740937.1|742914.7|740914.7|742937.1|740937.1|742914.7|740914.7|18
1639586550000|2021-12-15 16:42:30|742914.9|740914.9|742965.4|740965.4|742967.9|740967.9|742913.4|740913.4|26
1639586560000|2021-12-15 16:42:40|742942.8|740942.8|742932.5|740932.5|742962.6|740962.6|742927.5|740927.5|16
1639586570000|2021-12-15 16:42:50|742924.5|740924.5|742859.9|740859.9|742964|740964|742854.7|740854.7|27
1639586580000|2021-12-15 16:43:00|742858.8|740858.8|742892.5|740892.5|742896.6|740896.6|742848.7|740848.7|19
1639586590000|2021-12-15 16:43:10|742894.6|740894.6|742832.4|740832.4|742894.6|741396.8|742396.8|740832.4|28
1639586600000|2021-12-15 16:43:20|742841.3|740841.3|742840.8|740840.8|742848.3|740848.3|742834.4|740834.4|30
1639586610000|2021-12-15 16:43:30|742837.5|740837.5|742852.2|740852.2|742852.2|740852.2|742830.6|740830.6|13
1639586620000|2021-12-15 16:43:40|742850.3|740850.3|742863.4|740863.4|742878.5|740878.5|742838|740838|12
1639586630000|2021-12-15 16:43:50|742870.6|740870.6|742864.8|740864.8|742877|740877|742861.7|740861.7|12
1639586640000|2021-12-15 16:44:00|742862.8|740862.8|742860.9|740860.9|742862.8|740862.8|742852.4|740852.4|17
1639586650000|2021-12-15 16:44:10|742878|740878|742875.1|740875.1|742878|740878|742848.4|740848.4|14
1639586660000|2021-12-15 16:44:20|742884.2|740884.2|742883.9|740883.9|742890|740890|742863.8|740863.8|21
1639586670000|2021-12-15 16:44:30|742885.9|740885.9|742790.3|740790.3|742885.9|741320.6|742310.7|740790.1|23
1639586680000|2021-12-15 16:44:40|742786|740786|742783.2|740783.2|742792.6|740792.6|742772.8|740772.8|17
1639586690000|2021-12-15 16:44:50|742782.2|740782.2|742767.1|740767.1|742787.7|740787.7|742760.6|740760.6|20
1639586700000|2021-12-15 16:45:00|742768.1|740768.1|742774.1|740774.1|742779.8|740779.8|742765.5|740765.5|17
1639586710000|2021-12-15 16:45:10|742774.8|740774.8|742771.9|740771.9|742781.5|740781.5|742768.2|740768.2|14
1639586720000|2021-12-15 16:45:20|742771.7|740771.7|742772|740772|742778.9|740778.9|742768.4|740768.4|13
1639586730000|2021-12-15 16:45:30|742770.9|740770.9|742764.3|740764.3|742772.7|740772.7|742764.3|740764.3|14
1639586740000|2021-12-15 16:45:40|742765.3|740765.3|742760.9|740760.9|742778.9|740778.9|742759.1|740759.1|22
1639586750000|2021-12-15 16:45:50|742763.7|740763.7|742767.2|740767.2|742773.9|740773.9|742757|740757|12
1639586760000|2021-12-15 16:46:00|742762.4|740762.4|742773.6|740773.6|742775.3|740775.3|742762.4|740762.4|14
1639586770000|2021-12-15 16:46:10|742774.8|740774.8|742778.7|740778.7|742782.6|740782.6|742763.1|740763.1|22
1639586780000|2021-12-15 16:46:20|742780.2|740780.2|742683.6|740683.6|742790.6|741215|742189.4|740683.6|26
1639586790000|2021-12-15 16:46:30|742682|740682|742703|740703|742703|740703|742682|740682|12
1639586800000|2021-12-15 16:46:40|742691.9|740691.9|742687|740687|742695.6|740695.6|742673|740673|15
1639586810000|2021-12-15 16:46:50|742684.8|740684.8|742686.7|740686.7|742695.4|740695.4|742671.1|740671.1|11
1639586820000|2021-12-15 16:47:00|742685.3|740685.3|742673.3|740673.3|742691.2|740691.2|742670.6|740670.6|23
1639586830000|2021-12-15 16:47:10|742683|740683|742690|740690|742690|740690|742670.3|740670.3|12
1639586840000|2021-12-15 16:47:20|742699.2|740699.2|742673.3|740673.3|742699.2|740699.2|742668.2|740668.2|14
1639586850000|2021-12-15 16:47:30|742679.4|740679.4|742612.5|740612.5|742679.4|740679.4|742608.6|740608.6|18
1639586860000|2021-12-15 16:47:40|742612.7|740612.7|742662.5|740662.5|742678.1|740678.1|742607.6|740607.6|18
1639586870000|2021-12-15 16:47:50|742674.5|740674.5|742669.4|740669.4|742707.1|740707.1|742662.5|740662.5|22
1639586880000|2021-12-15 16:48:00|742678.3|740678.3|742671.6|740671.6|742694.3|740694.3|742671.6|740671.6|22
1639586890000|2021-12-15 16:48:10|742679.5|740679.5|742701.9|740701.9|742728.4|740728.4|742679.5|740679.5|26
1639586900000|2021-12-15 16:48:20|742709.9|740709.9|742726.9|740726.9|742728.8|740728.8|742705.1|740705.1|20
1639586910000|2021-12-15 16:48:30|742728.1|740728.1|742744.4|740744.4|742767.6|740767.6|742711.5|740711.5|29
1639586920000|2021-12-15 16:48:40|742763.1|740763.1|742787.4|740787.4|742796.2|740796.2|742745.4|740745.4|19
1639586930000|2021-12-15 16:48:50|742800.1|740800.1|742798.6|740798.6|742800.1|740800.1|742771.6|740771.6|16
1639586940000|2021-12-15 16:49:00|742789|740789|742820.6|740820.6|742820.6|740820.6|742783.6|740783.6|19
1639586950000|2021-12-15 16:49:10|742835.4|740835.4|742784|740784|742835.4|740835.4|742778.1|740778.1|23
1639586960000|2021-12-15 16:49:20|742785.9|740785.9|742767.5|740767.5|742825.8|740825.8|742767.5|740767.5|23
1639586970000|2021-12-15 16:49:30|742797.4|740797.4|742924.7|740924.7|742944.4|740944.4|742756.8|740756.8|30
1639586980000|2021-12-15 16:49:40|742914.3|740914.3|742937|740937|742937.7|740937.7|742902.8|740902.8|25
1639586990000|2021-12-15 16:49:50|742924.2|740924.2|742895.6|740895.6|742968.9|740968.9|742895.6|740895.6|31
1639587000000|2021-12-15 16:50:00|742953.7|740953.7|743121.4|741121.4|743149.6|741444|742438.6|740935.3|28
1639587010000|2021-12-15 16:50:10|743120.3|741120.3|743132.3|741132.3|743168|741560.3|742560.3|741092.9|31
1639587020000|2021-12-15 16:50:20|743132|741132|742425.4|741425.4|743148.6|741446.9|742414.4|740915|32
1639587030000|2021-12-15 16:50:30|742377|741377|742884.2|740884.2|742884.2|741377|742368.6|740809.5|36
1639587040000|2021-12-15 16:50:40|742935.4|740935.4|742917.6|740917.6|742948.9|741435.9|742428|740917.6|30
1639587050000|2021-12-15 16:50:50|742436.4|741436.4|742936.8|740936.8|742942.4|741445|742428.9|740936.8|27
1639587060000|2021-12-15 16:51:00|742935|740935|742415.9|741415.9|742943.4|741438|742415.9|740931.1|16
1639587070000|2021-12-15 16:51:10|742418.6|741418.6|742941.8|740941.8|742942.4|741428.8|742418.6|740910.4|18
1639587080000|2021-12-15 16:51:20|742942.1|740942.1|742920.5|740920.5|742942.1|740942.1|742918.8|740918.8|23
1639587090000|2021-12-15 16:51:30|742920.2|740920.2|742920.5|740920.5|742934.6|740934.6|742919.4|740919.4|17
1639587100000|2021-12-15 16:51:40|742925|740925|742433|741433|742925.7|741454.8|742432.1|740918.8|11
1639587110000|2021-12-15 16:51:50|742430.8|741430.8|742430.9|741430.9|742435.8|741435.8|742428.4|741428.4|14
1639587120000|2021-12-15 16:52:00|742429.6|741429.6|742895.3|740895.3|742919.3|741447.1|742415.3|740859.9|22
1639587130000|2021-12-15 16:52:10|742867.1|740867.1|742895|740895|742913.2|740913.2|742867.1|740867.1|22
1639587140000|2021-12-15 16:52:20|742879.2|740879.2|742907|740907|742924.6|740924.6|742877.1|740877.1|16
1639587150000|2021-12-15 16:52:30|742900.8|740900.8|742965|740965|742965|741425.7|742425.2|740900.8|20
1639587160000|2021-12-15 16:52:40|742905.7|740905.7|742888.8|740888.8|742910.1|740910.1|742888.8|740888.8|17
1639587170000|2021-12-15 16:52:50|742880.5|740880.5|742906.5|740906.5|742927.8|740927.8|742876.7|740876.7|21
1639587180000|2021-12-15 16:53:00|742909.1|740909.1|742933.1|740933.1|742933.1|740933.1|742873.8|740873.8|22
1639587190000|2021-12-15 16:53:10|742929.2|740929.2|742919.3|740919.3|742939.5|740939.5|742914.9|740914.9|12
1639587200000|2021-12-15 16:53:20|742924.2|740924.2|742879.2|740879.2|742924.2|740924.2|742872.8|740872.8|19
1639587210000|2021-12-15 16:53:30|742906.1|740906.1|742443.7|741443.7|742983.7|741443.7|742443.7|740858.2|23
1639587220000|2021-12-15 16:53:40|742433.1|741433.1|742951|740951|742961.9|741461|742433.1|740924.4|23
1639587230000|2021-12-15 16:53:50|742957.4|740957.4|742937.3|740937.3|742962.7|740962.7|742927.8|740927.8|26
1639587240000|2021-12-15 16:54:00|742908.4|740908.4|742937.6|740937.6|742956.8|740956.8|742905|740905|17
1639587250000|2021-12-15 16:54:10|742944|740944|742903.1|740903.1|742947.9|740947.9|742899.9|740899.9|21
1639587260000|2021-12-15 16:54:20|742899.9|740899.9|742863.8|740863.8|742928|740928|742841.4|740841.4|29
1639587270000|2021-12-15 16:54:30|742869.5|740869.5|742837|740837|742869.5|740869.5|742809.8|740809.8|28
1639587280000|2021-12-15 16:54:40|742820.9|740820.9|742815.9|740815.9|742841.7|740841.7|742802.8|740802.8|19
1639587290000|2021-12-15 16:54:50|742822.7|740822.7|742828.1|740828.1|742850.9|740850.9|742813.2|740813.2|22
1639587300000|2021-12-15 16:55:00|742820.1|740820.1|742861.5|740861.5|742878.3|740878.3|742784.9|740784.9|28
1639587310000|2021-12-15 16:55:10|742885|740885|742877.6|740877.6|742891.5|740891.5|742825.2|740825.2|30
1639587320000|2021-12-15 16:55:20|742861.3|740861.3|742840|740840|742870.1|740870.1|742820.8|740820.8|29
1639587330000|2021-12-15 16:55:30|742845.3|740845.3|742811.4|740811.4|742857|740857|742809.9|740809.9|21
1639587340000|2021-12-15 16:55:40|742809.2|740809.2|742839.9|740839.9|742851.9|740851.9|742809.2|740809.2|18
1639587350000|2021-12-15 16:55:50|742842.2|740842.2|742868.7|740868.7|742870.9|740870.9|742834.4|740834.4|19
1639587360000|2021-12-15 16:56:00|742869.6|740869.6|742855|740855|742874.9|740874.9|742831.2|740831.2|26
1639587370000|2021-12-15 16:56:10|742873.1|740873.1|742847.7|740847.7|742920.1|740920.1|742838.5|740838.5|26
1639587380000|2021-12-15 16:56:20|742862|740862|742851.2|740851.2|742893.1|740893.1|742851.2|740851.2|20
1639587390000|2021-12-15 16:56:30|742847.6|740847.6|742864.1|740864.1|742876.9|740876.9|742843|740843|21
1639587400000|2021-12-15 16:56:40|742864.5|740864.5|742923.6|740923.6|742948.6|740948.6|742864.5|740864.5|34
1639587410000|2021-12-15 16:56:50|742888.4|740888.4|742908.2|740908.2|742908.2|740908.2|742864.2|740864.2|14
1639587420000|2021-12-15 16:57:00|742915.3|740915.3|742874.9|740874.9|742915.3|740915.3|742874.9|740874.9|23
1639587430000|2021-12-15 16:57:10|742892.4|740892.4|742930.3|740930.3|742930.3|740930.3|742871.4|740871.4|25
1639587440000|2021-12-15 16:57:20|742906|740906|742888.2|740888.2|742911.5|740911.5|742875.1|740875.1|19
1639587450000|2021-12-15 16:57:30|742884|740884|742885.9|740885.9|742911.1|740911.1|742882.7|740882.7|22
1639587460000|2021-12-15 16:57:40|742885.8|740885.8|742840.4|740840.4|742892.5|740892.5|742813.9|740813.9|30
1639587470000|2021-12-15 16:57:50|742842.1|740842.1|742828.8|740828.8|742870.4|740870.4|742807.5|740807.5|31
1639587480000|2021-12-15 16:58:00|742813.5|740813.5|742827.3|740827.3|742849.8|740849.8|742783|740783|26
1639587490000|2021-12-15 16:58:10|742833.4|740833.4|742985.5|740985.5|742986.9|740986.9|742812.5|740812.5|28
1639587500000|2021-12-15 16:58:20|742965.9|740965.9|742956.7|740956.7|742999.2|740999.2|742945.2|740945.2|24
1639587510000|2021-12-15 16:58:30|742957.8|740957.8|742974.7|740974.7|743007.5|741007.5|742939.2|740939.2|21
1639587520000|2021-12-15 16:58:40|742992.4|740992.4|742990.3|740990.3|742993.2|740993.2|742978.4|740978.4|21
1639587530000|2021-12-15 16:58:50|742991|740991|742982.4|740982.4|742992.8|740992.8|742959.7|740959.7|23
1639587540000|2021-12-15 16:59:00|742981.6|740981.6|742970.4|740970.4|742997.8|740997.8|742958|740958|20
1639587550000|2021-12-15 16:59:10|742965.8|740965.8|742985.7|740985.7|743017.2|741017.2|742952.3|740952.3|20
1639587560000|2021-12-15 16:59:20|742985.1|740985.1|742970.4|740970.4|743004.2|741004.2|742948|740948|24
1639587570000|2021-12-15 16:59:30|742966.3|740966.3|742978.3|740978.3|742985.9|740985.9|742942.1|740942.1|23
1639587580000|2021-12-15 16:59:40|742961.6|740961.6|742909.5|740909.5|742966.7|740966.7|742897.6|740897.6|20
1639587590000|2021-12-15 16:59:50|742916.5|740916.5|742930.3|740930.3|742939.1|740939.1|742895.7|740895.7|23
1639587600000|2021-12-15 17:00:00|742930.5|740930.5|742979|740979|742980.3|740980.3|742902.5|740902.5|33
1639587610000|2021-12-15 17:00:10|742969.4|740969.4|742903.1|740903.1|742969.4|740969.4|742878.2|740878.2|31
1639587620000|2021-12-15 17:00:20|742908.6|740908.6|742859.3|740859.3|742991.9|740991.9|742859.3|740859.3|31
1639587630000|2021-12-15 17:00:30|742857.2|740857.2|742953.4|740953.4|742956.9|740956.9|742857.2|740857.2|22
1639587640000|2021-12-15 17:00:40|742946.3|740946.3|742950.9|740950.9|742977.2|740977.2|742921.8|740921.8|15
1639587650000|2021-12-15 17:00:50|742970.5|740970.5|742939.8|740939.8|742970.5|740970.5|742914.5|740914.5|23
1639587660000|2021-12-15 17:01:00|742938.8|740938.8|742968.3|740968.3|742984.7|740984.7|742927.1|740927.1|25
1639587670000|2021-12-15 17:01:10|742956.2|740956.2|742979.7|740979.7|742979.7|740979.7|742935.4|740935.4|29
1639587680000|2021-12-15 17:01:20|742997.9|740997.9|742961.4|740961.4|742997.9|740997.9|742943.5|740943.5|22
1639587690000|2021-12-15 17:01:30|742964.6|740964.6|742969.6|740969.6|742975.4|740975.4|742911.2|740911.2|16
1639587700000|2021-12-15 17:01:40|742980.5|740980.5|742962.6|740962.6|742980.5|740980.5|742941|740941|21
1639587710000|2021-12-15 17:01:50|742959.4|740959.4|742922.3|740922.3|742970.6|740970.6|742915.9|740915.9|27
1639587720000|2021-12-15 17:02:00|742925.5|740925.5|742924.8|740924.8|742952.2|740952.2|742910.9|740910.9|24
1639587730000|2021-12-15 17:02:10|742926.2|740926.2|742961.5|740961.5|742987.8|740987.8|742912.2|740912.2|24
1639587740000|2021-12-15 17:02:20|742955.5|740955.5|742913.1|740913.1|742968.8|740968.8|742913.1|740913.1|28
1639587750000|2021-12-15 17:02:30|742916|740916|742948.2|740948.2|743007.1|741007.1|742905.8|740905.8|22
1639587760000|2021-12-15 17:02:40|742950.9|740950.9|742924.7|740924.7|742968.6|740968.6|742903|740903|27
1639587770000|2021-12-15 17:02:50|742935.1|740935.1|742935.7|740935.7|742946|740946|742914.7|740914.7|29
1639587780000|2021-12-15 17:03:00|742925.9|740925.9|742932|740932|742960.1|740960.1|742912|740912|19
1639587790000|2021-12-15 17:03:10|742943.3|740943.3|742945.2|740945.2|742967.2|740967.2|742932.5|740932.5|17
1639587800000|2021-12-15 17:03:20|742941.6|740941.6|742980.4|740980.4|742980.4|740980.4|742924|740924|24
1639587810000|2021-12-15 17:03:30|742981.6|740981.6|742967.2|740967.2|742987.8|740987.8|742962.8|740962.8|19
1639587820000|2021-12-15 17:03:40|742956.5|740956.5|742965.6|740965.6|742976.5|740976.5|742956.5|740956.5|17
1639587830000|2021-12-15 17:03:50|742968.7|740968.7|742948.5|740948.5|742999.1|740999.1|742948.5|740948.5|18
1639587840000|2021-12-15 17:04:00|742950.7|740950.7|742964.5|740964.5|743021|741021|742949.7|740949.7|23
1639587850000|2021-12-15 17:04:10|742971.5|740971.5|742971.6|740971.6|742997.3|740997.3|742969.3|740969.3|16
1639587860000|2021-12-15 17:04:20|742966.2|740966.2|742981|740981|743007.1|741007.1|742966.2|740966.2|22
1639587870000|2021-12-15 17:04:30|742979.7|740979.7|743000.6|741000.6|743025.7|741025.7|742979.7|740979.7|27
1639587880000|2021-12-15 17:04:40|743008.7|741008.7|743020.1|741020.1|743031|741031|742993.7|740993.7|24
1639587890000|2021-12-15 17:04:50|743015.8|741015.8|743021.5|741021.5|743031|741031|743013|741013|25
1639587900000|2021-12-15 17:05:00|743021.2|741021.2|743001.3|741001.3|743025.9|741025.9|743001.1|741001.1|25
1639587910000|2021-12-15 17:05:10|743005.4|741005.4|743011.8|741011.8|743017|741017|743001.1|741001.1|11
1639587920000|2021-12-15 17:05:20|743012.9|741012.9|743011.9|741011.9|743020.5|741020.5|743007.8|741007.8|9
1639587930000|2021-12-15 17:05:30|743008.5|741008.5|743022.1|741022.1|743029.5|741029.5|743008.5|741008.5|15
1639587940000|2021-12-15 17:05:40|743022.6|741022.6|743027.7|741027.7|743028.8|741028.8|743017.1|741017.1|14
1639587950000|2021-12-15 17:05:50|743028.1|741028.1|743048.4|741048.4|743054.2|741054.2|743017.5|741017.5|15
1639587960000|2021-12-15 17:06:00|743047.4|741047.4|743043.4|741043.4|743051.9|741564.7|742561.4|741038.5|19
1639587970000|2021-12-15 17:06:10|743046.2|741046.2|743072.5|741072.5|743081.4|741081.4|743046.2|741046.2|18
1639587980000|2021-12-15 17:06:20|743070.9|741070.9|742971.7|740971.7|743090.1|741478.6|742478.6|740959.1|25
1639587990000|2021-12-15 17:06:30|742980|740980|742964.7|740964.7|743029.5|741029.5|742913.3|740913.3|32
1639588000000|2021-12-15 17:06:40|742967.4|740967.4|742976|740976|742981.5|740981.5|742961.3|740961.3|22
1639588010000|2021-12-15 17:06:50|742975.5|740975.5|742989.9|740989.9|742991.2|740991.2|742958.9|740958.9|30
1639588020000|2021-12-15 17:07:00|742989.5|740989.5|743110.7|741110.7|743111|741111|742955.6|740955.6|29
1639588030000|2021-12-15 17:07:10|743099.8|741099.8|743096|741096|743106.6|741106.6|743073.2|741073.2|21
1639588040000|2021-12-15 17:07:20|743099.1|741099.1|743123.1|741123.1|743140.1|741140.1|743099.1|741099.1|22
1639588050000|2021-12-15 17:07:30|743117.8|741117.8|743140.5|741140.5|743140.5|741140.5|743113.1|741113.1|20
1639588060000|2021-12-15 17:07:40|743135.4|741135.4|743128.7|741128.7|743139.6|741139.6|743122.2|741122.2|16
1639588070000|2021-12-15 17:07:50|743131.1|741131.1|743134.7|741134.7|743138.1|741138.1|743128.2|741128.2|19
1639588080000|2021-12-15 17:08:00|743137.4|741137.4|743128.5|741128.5|743141|741141|743128.5|741128.5|19
1639588090000|2021-12-15 17:08:10|743129.9|741129.9|743131.4|741131.4|743145|741145|743125.9|741125.9|11
1639588100000|2021-12-15 17:08:20|743130.3|741130.3|743139.1|741139.1|743173|741173|743130.3|741130.3|21
1639588110000|2021-12-15 17:08:30|743133.3|741133.3|743142.1|741142.1|743149.9|741149.9|743133|741133|17
1639588120000|2021-12-15 17:08:40|743143.6|741143.6|743123.1|741123.1|743143.6|741143.6|743116.3|741116.3|18
1639588130000|2021-12-15 17:08:50|743123.7|741123.7|743161.4|741161.4|743161.4|741161.4|743117.5|741117.5|21
1639588140000|2021-12-15 17:09:00|743156.9|741156.9|743159.5|741159.5|743188.9|741188.9|743155|741155|24
1639588150000|2021-12-15 17:09:10|743167.5|741167.5|743159.3|741159.3|743172.4|741172.4|743155.7|741155.7|19
1639588160000|2021-12-15 17:09:20|743160.2|741160.2|743145.2|741145.2|743160.2|741160.2|743143.8|741143.8|17
1639588170000|2021-12-15 17:09:30|743147|741147|743175.4|741175.4|743187.5|741187.5|743146.6|741146.6|19
1639588180000|2021-12-15 17:09:40|743174.1|741174.1|743177.6|741177.6|743177.9|741177.9|743171.1|741171.1|13
1639588190000|2021-12-15 17:09:50|743177.1|741177.1|743177|741177|743192.5|741192.5|743174.1|741174.1|14
1639588200000|2021-12-15 17:10:00|743180.4|741180.4|743184.1|741184.1|743197.5|741197.5|743179.6|741179.6|15
1639588210000|2021-12-15 17:10:10|743189.6|741189.6|743130.4|741130.4|743199.8|741199.8|743130.1|741130.1|28
1639588220000|2021-12-15 17:10:20|743130.2|741130.2|743113.1|741113.1|743164.2|741164.2|743106.8|741106.8|22
1639588230000|2021-12-15 17:10:30|743112|741112|743181.5|741181.5|743181.5|741181.5|743096.5|741096.5|19
1639588240000|2021-12-15 17:10:40|743170|741170|743134.9|741134.9|743170|741170|743134.9|741134.9|19
1639588250000|2021-12-15 17:10:50|743136.8|741136.8|743133.4|741133.4|743179.6|741179.6|743124.6|741124.6|23
1639588260000|2021-12-15 17:11:00|743138.3|741138.3|743206.7|741206.7|743223.3|741223.3|743138.3|741138.3|30
1639588270000|2021-12-15 17:11:10|743205.7|741205.7|743216|741216|743261|741261|743194|741194|27
1639588280000|2021-12-15 17:11:20|743205.6|741205.6|743213.9|741213.9|743253.9|741253.9|743183.9|741183.9|27
1639588290000|2021-12-15 17:11:30|743216.4|741216.4|743223.5|741223.5|743240.2|741240.2|743216.4|741216.4|24
1639588300000|2021-12-15 17:11:40|743224.1|741224.1|743155.6|741155.6|743250.9|741250.9|743152.1|741152.1|31
1639588310000|2021-12-15 17:11:50|743152.4|741152.4|743235.3|741235.3|743261.9|741261.9|743152|741152|31
1639588320000|2021-12-15 17:12:00|743236.8|741236.8|743236.4|741236.4|743278.7|741278.7|743202.9|741202.9|29
1639588330000|2021-12-15 17:12:10|743193.2|741193.2|743203.6|741203.6|743241|741241|743193.2|741193.2|27
1639588340000|2021-12-15 17:12:20|743194.9|741194.9|743201.2|741201.2|743219.9|741219.9|743194.9|741194.9|20
1639588350000|2021-12-15 17:12:30|743187.4|741187.4|743314.6|741314.6|743314.6|741314.6|743187.4|741187.4|28
1639588360000|2021-12-15 17:12:40|743306|741306|743306.8|741306.8|743314.7|741314.7|743272.2|741272.2|18
1639588370000|2021-12-15 17:12:50|743305|741305|743293.4|741293.4|743317.7|741317.7|743290.8|741290.8|18
1639588380000|2021-12-15 17:13:00|743289.2|741289.2|743320.1|741320.1|743353|741353|743289.2|741289.2|14
1639588390000|2021-12-15 17:13:10|743316.1|741316.1|743400.2|741400.2|743406.8|741406.8|743296.8|741296.8|24
1639588400000|2021-12-15 17:13:20|743391.4|741391.4|743422.8|741422.8|743475.4|741475.4|743391.4|741391.4|19
1639588410000|2021-12-15 17:13:30|743433.3|741433.3|743426.1|741426.1|743448.6|741448.6|743421.5|741421.5|20
1639588420000|2021-12-15 17:13:40|743430.4|741430.4|743492.2|741492.2|743495.4|741495.4|743430.4|741430.4|28
1639588430000|2021-12-15 17:13:50|743483.6|741483.6|743465.1|741465.1|743516|741516|743442.8|741442.8|26
1639588440000|2021-12-15 17:14:00|743465.6|741465.6|743530.7|741530.7|743543.1|741543.1|743456.6|741456.6|32
1639588450000|2021-12-15 17:14:10|743532.4|741532.4|743554.3|741554.3|743564.3|741564.3|743532.4|741532.4|27
1639588460000|2021-12-15 17:14:20|743558.2|741558.2|743558.7|741558.7|743567.9|741567.9|743553.7|741553.7|24
1639588470000|2021-12-15 17:14:30|743562.9|741562.9|743566.6|741566.6|743600.4|741600.4|743550.7|741550.7|30
1639588480000|2021-12-15 17:14:40|743563.2|741563.2|743551.1|741551.1|743567.4|741567.4|743536.1|741536.1|24
1639588490000|2021-12-15 17:14:50|743540.3|741540.3|743536.6|741536.6|743573.8|741573.8|743536.6|741536.6|21
1639588500000|2021-12-15 17:15:00|743530.5|741530.5|743534.8|741534.8|743543.5|741543.5|743528|741528|11
1639588510000|2021-12-15 17:15:10|743533.3|741533.3|743564.2|741564.2|743569.3|741569.3|743530.9|741530.9|23
1639588520000|2021-12-15 17:15:20|743564.4|741564.4|743580.7|741580.7|743596.8|741596.8|743563.3|741563.3|24
1639588530000|2021-12-15 17:15:30|743583.4|741583.4|743557.4|741557.4|743583.4|741583.4|743555.3|741555.3|22
1639588540000|2021-12-15 17:15:40|743557.1|741557.1|743561.2|741561.2|743565.8|741565.8|743555.3|741555.3|13
1639588550000|2021-12-15 17:15:50|743555.7|741555.7|743546.2|741546.2|743558.9|741558.9|743539.6|741539.6|18
1639588560000|2021-12-15 17:16:00|743546.4|741546.4|743561.4|741561.4|743564.6|741564.6|743525.5|741525.5|19
1639588570000|2021-12-15 17:16:10|743586.8|741586.8|743542|741542|743586.8|741586.8|743541.9|741541.9|18
1639588580000|2021-12-15 17:16:20|743542.7|741542.7|743602.1|741602.1|743602.9|741602.9|743542.2|741542.2|23
1639588590000|2021-12-15 17:16:30|743589.5|741589.5|743595.9|741595.9|743607.7|741607.7|743573.6|741573.6|26
1639588600000|2021-12-15 17:16:40|743593.9|741593.9|743621.5|741621.5|743650.3|741650.3|743583.7|741583.7|18
1639588610000|2021-12-15 17:16:50|743622.1|741622.1|743682.7|741682.7|743695.1|741695.1|743622.1|741622.1|22
1639588620000|2021-12-15 17:17:00|743695.5|741695.5|743701.6|741701.6|743715.3|741715.3|743664.5|741664.5|22
1639588630000|2021-12-15 17:17:10|743704.1|741704.1|743751.5|741751.5|743787.8|741787.8|743696.8|741696.8|30
1639588640000|2021-12-15 17:17:20|743749.3|741749.3|743794.8|741794.8|743816.2|741816.2|743749.1|741749.1|30
1639588650000|2021-12-15 17:17:30|743797.4|741797.4|743878.2|741878.2|743897.4|741897.4|743797.4|741797.4|29
1639588660000|2021-12-15 17:17:40|743879.4|741879.4|743932.2|741932.2|743951.6|741951.6|743858.8|741858.8|31
1639588670000|2021-12-15 17:17:50|743977.3|741977.3|743938.8|741938.8|743980|741980|743904.7|741904.7|26
1639588680000|2021-12-15 17:18:00|743942.3|741942.3|743951.8|741951.8|743961.9|741961.9|743942.3|741942.3|23
1639588690000|2021-12-15 17:18:10|744000.7|742000.7|744013.9|742013.9|744015.8|742015.8|743955.4|741955.4|32
1639588700000|2021-12-15 17:18:20|744013|742013|744028|742028|744035.6|742035.6|744005.4|742005.4|29
1639588710000|2021-12-15 17:18:30|744027.5|742027.5|744118.2|742118.2|744118.2|742118.2|744027.5|742027.5|26
1639588720000|2021-12-15 17:18:40|744124.2|742124.2|744157.9|742157.9|744204.1|742204.1|744058.3|742058.3|32
1639588730000|2021-12-15 17:18:50|744156.5|742156.5|744181.5|742181.5|744181.5|742181.5|744138.5|742138.5|26
1639588740000|2021-12-15 17:19:00|744159.5|742159.5|744201.4|742201.4|744215.2|742215.2|744159.5|742159.5|32
1639588750000|2021-12-15 17:19:10|744198.8|742198.8|744203.6|742203.6|744214|742214|744196.9|742196.9|20
1639588760000|2021-12-15 17:19:20|744200.4|742200.4|744203|742203|744219|742219|744200|742200|20
1639588770000|2021-12-15 17:19:30|744202|742202|744205.3|742205.3|744211.4|742211.4|744196.5|742196.5|23
1639588780000|2021-12-15 17:19:40|744205.1|742205.1|744266.6|742266.6|744268.8|742268.8|744202.6|742202.6|26
1639588790000|2021-12-15 17:19:50|744268.3|742268.3|744315.2|742315.2|744329.6|742329.6|744268.3|742268.3|28
1639588800000|2021-12-15 17:20:00|744318.5|742318.5|744315|742315|744323.5|742323.5|744280.2|742280.2|30
1639588810000|2021-12-15 17:20:10|744331.9|742331.9|744352.8|742352.8|744362.3|742362.3|744277.5|742277.5|27
1639588820000|2021-12-15 17:20:20|744363.7|742363.7|744426.9|742426.9|744450.9|742450.9|744311.8|742311.8|35
1639588830000|2021-12-15 17:20:30|744423.6|742423.6|744448.8|742448.8|744485.8|742485.8|744423.1|742423.1|32
1639588840000|2021-12-15 17:20:40|744435.9|742435.9|744501.8|742501.8|744554.6|742554.6|744435.9|742435.9|34
1639588850000|2021-12-15 17:20:50|744515.6|742515.6|744594.6|742594.6|744606.2|742606.2|744515.6|742515.6|22
1639588860000|2021-12-15 17:21:00|744601|742601|744463.1|742463.1|744601|742601|744463.1|742463.1|30
1639588870000|2021-12-15 17:21:10|744445.4|742445.4|744303.6|742303.6|744493.1|742493.1|744303.6|742303.6|28
1639588880000|2021-12-15 17:21:20|744305|742305|744339.5|742339.5|744350|742350|744267.5|742267.5|25
1639588890000|2021-12-15 17:21:30|744354.3|742354.3|744232.4|742232.4|744368.1|742368.1|744218.7|742218.7|35
1639588900000|2021-12-15 17:21:40|744225.5|742225.5|744117.5|742117.5|744229.6|742229.6|744117|742117|31
1639588910000|2021-12-15 17:21:50|744122.2|742122.2|744294.2|742294.2|744299.2|742299.2|744117.6|742117.6|30
1639588920000|2021-12-15 17:22:00|744274.6|742274.6|744248.5|742248.5|744292.5|742292.5|744239.7|742239.7|29
1639588930000|2021-12-15 17:22:10|744264.9|742264.9|744181.8|742181.8|744281.9|742281.9|744162.8|742162.8|24
1639588940000|2021-12-15 17:22:20|744167|742167|744198.4|742198.4|744211.3|742211.3|744167|742167|27
1639588950000|2021-12-15 17:22:30|744211.5|742211.5|744214.2|742214.2|744229.1|742229.1|744166.9|742166.9|23
1639588960000|2021-12-15 17:22:40|744199.9|742199.9|744211.2|742211.2|744241.1|742241.1|744198.4|742198.4|26
1639588970000|2021-12-15 17:22:50|744214|742214|744273.8|742273.8|744280.6|742280.6|744214|742214|24
1639588980000|2021-12-15 17:23:00|744249.8|742249.8|744181.4|742181.4|744277.3|742705.2|743705.2|742181.4|30
1639588990000|2021-12-15 17:23:10|744200|742200|744640.4|742640.4|744674.1|742674.1|744169.5|742169.5|34
1639589000000|2021-12-15 17:23:20|744628|742628|744711.6|742711.6|744731|742731|744628|742628|26
1639589010000|2021-12-15 17:23:30|744737.2|742737.2|744735.6|742735.6|744765.5|742765.5|744689.8|742689.8|37
1639589020000|2021-12-15 17:23:40|744723.2|742723.2|744679.2|742679.2|744731.9|742731.9|744660|742660|34
1639589030000|2021-12-15 17:23:50|744673.9|742673.9|744635.9|742635.9|744692.4|743154.5|744154.5|742634.5|32
1639589040000|2021-12-15 17:24:00|744635.2|742635.2|744593.1|742593.1|744646.6|742646.6|744539.7|742539.7|27
1639589050000|2021-12-15 17:24:10|744576.7|742576.7|744520.9|742520.9|744579.9|742579.9|744513.9|742513.9|29
1639589060000|2021-12-15 17:24:20|744521.9|742521.9|744519.7|742519.7|744551.7|742551.7|744495.6|742495.6|31
1639589070000|2021-12-15 17:24:30|744523.5|742523.5|744517.2|742517.2|744538.9|742538.9|744506.2|742506.2|20
1639589080000|2021-12-15 17:24:40|744521.4|742521.4|744511.3|742511.3|744526|742526|744497.2|742497.2|14
1639589090000|2021-12-15 17:24:50|744511.1|742511.1|744534.4|742534.4|744552.3|742552.3|744449.7|742449.7|28
1639589100000|2021-12-15 17:25:00|744533.1|742533.1|744534.6|742534.6|744534.6|742534.6|744495.2|742495.2|22
1639589110000|2021-12-15 17:25:10|744503.3|742503.3|744489.4|742489.4|744540.5|742540.5|744483.3|742483.3|18
1639589120000|2021-12-15 17:25:20|744475.2|742475.2|744444.4|742444.4|744489|742489|744428.5|742428.5|28
1639589130000|2021-12-15 17:25:30|744447|742447|744363.8|742363.8|744447|742447|744363.3|742363.3|26
1639589140000|2021-12-15 17:25:40|744365|742365|744228.9|742228.9|744380.4|742380.4|744193.1|742193.1|21
1639589150000|2021-12-15 17:25:50|744237.2|742237.2|744200.5|742200.5|744246.6|742246.6|744177.1|742177.1|28
1639589160000|2021-12-15 17:26:00|744198.4|742198.4|744203.2|742203.2|744203.2|742203.2|744127.7|742127.7|23
1639589170000|2021-12-15 17:26:10|744211.2|742211.2|744216.9|742216.9|744245|742245|744167.8|742167.8|16
1639589180000|2021-12-15 17:26:20|744204.3|742204.3|744169|742169|744215.6|742215.6|744155.4|742155.4|26
1639589190000|2021-12-15 17:26:30|744187|742187|744170.2|742170.2|744191.5|742191.5|744150.3|742150.3|23
1639589200000|2021-12-15 17:26:40|744172.4|742172.4|744198|742198|744288|742288|744105.3|742105.3|33
1639589210000|2021-12-15 17:26:50|744175.4|742175.4|744025.5|742025.5|744175.4|742175.4|744005.9|742005.9|34
1639589220000|2021-12-15 17:27:00|744024.8|742024.8|744036.8|742036.8|744060.5|742060.5|744004.2|742004.2|31
1639589230000|2021-12-15 17:27:10|744025.4|742025.4|744003.3|742003.3|744037.9|742037.9|743976.1|741976.1|30
1639589240000|2021-12-15 17:27:20|743991.5|741991.5|744125.9|742125.9|744125.9|742125.9|743990.1|741990.1|26
1639589250000|2021-12-15 17:27:30|744120.2|742120.2|744108.7|742108.7|744127.6|742127.6|744108.7|742108.7|16
1639589260000|2021-12-15 17:27:40|744112.7|742112.7|744137.2|742137.2|744142.3|742142.3|744109.7|742109.7|23
1639589270000|2021-12-15 17:27:50|744134.8|742134.8|744119.1|742119.1|744135.4|742135.4|744100.6|742100.6|23
1639589280000|2021-12-15 17:28:00|744117.1|742117.1|744106|742106|744124.1|742124.1|744073.3|742073.3|24
1639589290000|2021-12-15 17:28:10|744102|742102|744069.5|742069.5|744113.3|742113.3|744059.4|742059.4|22
1639589300000|2021-12-15 17:28:20|744068.9|742068.9|744064|742064|744098.5|742098.5|744064|742064|27
1639589310000|2021-12-15 17:28:30|744063.4|742063.4|744060.6|742060.6|744073.6|742073.6|744060.6|742060.6|20
1639589320000|2021-12-15 17:28:40|744063.8|742063.8|743858|741858|744086.1|742086.1|743825.6|741825.6|31
1639589330000|2021-12-15 17:28:50|743863|741863|743891.3|741891.3|743911.6|741911.6|743844.1|741844.1|32
1639589340000|2021-12-15 17:29:00|743889.5|741889.5|743895.3|741895.3|743929.3|741929.3|743882.4|741882.4|22
1639589350000|2021-12-15 17:29:10|743833.2|741833.2|743826|741826|743848.8|741848.8|743813|741813|16
1639589360000|2021-12-15 17:29:20|743830|741830|743735.3|741735.3|743857.4|741857.4|743722.6|741722.6|19
1639589370000|2021-12-15 17:29:30|743729.3|741729.3|743682.8|741682.8|743729.3|741729.3|743682.8|741682.8|25
1639589380000|2021-12-15 17:29:40|743693.4|741693.4|743657.9|741657.9|743710.8|741710.8|743651.5|741651.5|28
1639589390000|2021-12-15 17:29:50|743657.8|741657.8|743661.1|741661.1|743710.9|741710.9|743633.7|741633.7|35
1639589400000|2021-12-15 17:30:00|743650.9|741650.9|743666.5|741666.5|743669.3|741669.3|743631.6|741631.6|25
1639589410000|2021-12-15 17:30:10|743644.9|741644.9|743710.5|741710.5|743726.8|741726.8|743642.1|741642.1|22
1639589420000|2021-12-15 17:30:20|743715|741715|743728.7|741728.7|743739.6|741739.6|743712.7|741712.7|24
1639589430000|2021-12-15 17:30:30|743716.5|741716.5|743755.9|741755.9|743759.7|741759.7|743715.7|741715.7|21
1639589440000|2021-12-15 17:30:40|743753.8|741753.8|743752.2|741752.2|743753.8|741753.8|743735.9|741735.9|16
1639589450000|2021-12-15 17:30:50|743753.5|741753.5|743734|741734|743760.1|742247.8|743247.8|741733|12
1639589460000|2021-12-15 17:31:00|743736.1|741736.1|743740.7|741740.7|743740.7|741740.7|743732.5|741732.5|13
1639589470000|2021-12-15 17:31:10|743737.9|741737.9|743727.1|741727.1|743740.7|741740.7|743727.1|741727.1|12
1639589480000|2021-12-15 17:31:20|743736|741736|743735.9|741735.9|743751.3|741751.3|743728.2|741728.2|14
1639589490000|2021-12-15 17:31:30|743750.9|741750.9|743752.8|741752.8|743765.3|741765.3|743730|741730|14
1639589500000|2021-12-15 17:31:40|743738.5|741738.5|743711.8|741711.8|743738.5|741738.5|743674.2|741674.2|18
1639589510000|2021-12-15 17:31:50|743695.5|741695.5|743652.2|741652.2|743695.5|741695.5|743643.8|741643.8|19
1639589520000|2021-12-15 17:32:00|743639|741639|743498.5|741498.5|743650.9|741998.8|742998.8|741461.4|26
1639589530000|2021-12-15 17:32:10|743528.7|741528.7|743669|741669|743678.3|741678.3|743493.8|741493.8|29
1639589540000|2021-12-15 17:32:20|743669.5|741669.5|743676.2|741676.2|743676.2|741676.2|743625|741625|28
1639589550000|2021-12-15 17:32:30|743674.4|741674.4|743662.3|741662.3|743693.2|741693.2|743646.2|741646.2|24
1639589560000|2021-12-15 17:32:40|743649.6|741649.6|743620.3|741620.3|743663.5|741663.5|743603.4|741603.4|22
1639589570000|2021-12-15 17:32:50|743615.2|741615.2|743624|741624|743657.6|741657.6|743612.3|741612.3|19
1639589580000|2021-12-15 17:33:00|743621.1|741621.1|743614.6|741614.6|743636.8|741636.8|743612.7|741612.7|16
1639589590000|2021-12-15 17:33:10|743610|741610|743634.1|741634.1|743635.1|741635.1|743608.3|741608.3|19
1639589600000|2021-12-15 17:33:20|743634.5|741634.5|743615.4|741615.4|743634.7|741634.7|743578|741578|16
1639589610000|2021-12-15 17:33:30|743612.7|741612.7|743664.1|741664.1|743691.5|741691.5|743598.3|741598.3|23
1639589620000|2021-12-15 17:33:40|743645.7|741645.7|743625.8|741625.8|743693.2|741693.2|743625.8|741625.8|26
1639589630000|2021-12-15 17:33:50|743628.7|741628.7|743628.3|741628.3|743635.9|741635.9|743628.1|741628.1|17
1639589640000|2021-12-15 17:34:00|743631.8|741631.8|743605.8|741605.8|743631.9|741631.9|743584|741584|21
1639589650000|2021-12-15 17:34:10|743607.2|741607.2|743594.6|741594.6|743614.5|741614.5|743540.5|741540.5|27
1639589660000|2021-12-15 17:34:20|743560.4|741560.4|743601.1|741601.1|743619.9|741619.9|743560.4|741560.4|22
1639589670000|2021-12-15 17:34:30|743591.5|741591.5|743594.6|741594.6|743598.5|741598.5|743577.3|741577.3|9
1639589680000|2021-12-15 17:34:40|743593.6|741593.6|743578.7|741578.7|743602.2|741602.2|743578.7|741578.7|18
1639589690000|2021-12-15 17:34:50|743587.1|741587.1|743566.1|741566.1|743619.9|741619.9|743553.1|741553.1|19
1639589700000|2021-12-15 17:35:00|743563|741563|743525.1|741525.1|743576.8|741576.8|743525.1|741525.1|20
1639589710000|2021-12-15 17:35:10|743531.1|741531.1|743503.4|741503.4|743560.4|741560.4|743493.4|741493.4|24
1639589720000|2021-12-15 17:35:20|743500.7|741500.7|743462.4|741462.4|743505.4|741505.4|743462.4|741462.4|23
1639589730000|2021-12-15 17:35:30|743471|741471|743430.4|741430.4|743472.7|741472.7|743396|741396|26
1639589740000|2021-12-15 17:35:40|743426.8|741426.8|743425.6|741425.6|743437|741437|743414.1|741414.1|20
1639589750000|2021-12-15 17:35:50|743418.8|741418.8|743486.4|741486.4|743491.5|741491.5|743418.8|741418.8|29
1639589760000|2021-12-15 17:36:00|743493.6|741493.6|743468.7|741468.7|743493.6|741493.6|743468.7|741468.7|20
1639589770000|2021-12-15 17:36:10|743471.1|741471.1|743460.3|741460.3|743474.5|741474.5|743454.3|741454.3|22
1639589780000|2021-12-15 17:36:20|743462.9|741462.9|743462.9|741462.9|743478.6|741478.6|743454.5|741454.5|20
1639589790000|2021-12-15 17:36:30|743463.6|741463.6|743468.7|741468.7|743471.3|741471.3|743459.2|741459.2|16
1639589800000|2021-12-15 17:36:40|743468.3|741468.3|743432.9|741432.9|743479.6|741479.6|743432.9|741432.9|27
1639589810000|2021-12-15 17:36:50|743441.4|741441.4|743454.5|741454.5|743454.5|741454.5|743420.8|741420.8|12
1639589820000|2021-12-15 17:37:00|743459.5|741459.5|743403.4|741403.4|743459.5|741459.5|743403.4|741403.4|21
1639589830000|2021-12-15 17:37:10|743422.5|741422.5|743470.9|741470.9|743472.5|741472.5|743414.7|741414.7|18
1639589840000|2021-12-15 17:37:20|743504.4|741504.4|743624.9|741624.9|743637.4|741637.4|743476.7|741476.7|26
1639589850000|2021-12-15 17:37:30|743619.7|741619.7|743577.1|741577.1|743619.7|741619.7|743576.6|741576.6|25
1639589860000|2021-12-15 17:37:40|743570.9|741570.9|743577.6|741577.6|743594.9|741594.9|743570.9|741570.9|18
1639589870000|2021-12-15 17:37:50|743574.4|741574.4|743508.7|741508.7|743590.6|741590.6|743494.3|741494.3|21
1639589880000|2021-12-15 17:38:00|743503|741503|743489.8|741489.8|743504.9|741504.9|743486.5|741486.5|23
1639589890000|2021-12-15 17:38:10|743496.1|741496.1|743452.9|741452.9|743527.3|741527.3|743452.9|741452.9|22
1639589900000|2021-12-15 17:38:20|743430.3|741430.3|743446.6|741446.6|743473.2|741473.2|743428.9|741428.9|28
1639589910000|2021-12-15 17:38:30|743451.7|741451.7|743462.1|741462.1|743477.9|741477.9|743445.1|741445.1|26
1639589920000|2021-12-15 17:38:40|743467.5|741467.5|743450.4|741450.4|743467.5|741467.5|743434.2|741434.2|20
1639589930000|2021-12-15 17:38:50|743441.5|741441.5|743479.3|741479.3|743499.2|741499.2|743436.1|741436.1|21
1639589940000|2021-12-15 17:39:00|743478.7|741478.7|743496.4|741496.4|743507.8|741507.8|743476.5|741476.5|19
1639589950000|2021-12-15 17:39:10|743488.5|741488.5|743504.9|741504.9|743513.5|741513.5|743488.5|741488.5|15
1639589960000|2021-12-15 17:39:20|743509.6|741509.6|743504.4|741504.4|743528.9|741528.9|743490.8|741490.8|16
1639589970000|2021-12-15 17:39:30|743500.5|741500.5|743510.6|741510.6|743510.7|741510.7|743500.5|741500.5|6
1639589980000|2021-12-15 17:39:40|743504.9|741504.9|743519.7|741519.7|743523.2|741523.2|743504.8|741504.8|14
1639589990000|2021-12-15 17:39:50|743515.4|741515.4|743728.3|741728.3|743728.3|741728.3|743515.4|741515.4|25
1639590000000|2021-12-15 17:40:00|743714.1|741714.1|743793|741793|743793|741793|743710.7|741710.7|32
1639590010000|2021-12-15 17:40:10|743779.1|741779.1|743805.7|741805.7|743812.9|741812.9|743701|741701|27
1639590020000|2021-12-15 17:40:20|743825.6|741825.6|743812.9|741812.9|743844.7|741844.7|743806.8|741806.8|22
1639590030000|2021-12-15 17:40:30|743839.2|741839.2|743791.7|741791.7|743848.4|741848.4|743791.7|741791.7|16
1639590040000|2021-12-15 17:40:40|743816|741816|743803|741803|743816|741816|743784.6|741784.6|13
1639590050000|2021-12-15 17:40:50|743811|741811|743783.1|741783.1|743811|741811|743783.1|741783.1|13
1639590060000|2021-12-15 17:41:00|743787.3|741787.3|743732.3|741732.3|743797.3|741797.3|743709.6|741709.6|21
1639590070000|2021-12-15 17:41:10|743720|741720|743744|741744|743754.5|741754.5|743687.1|741687.1|26
1639590080000|2021-12-15 17:41:20|743721.9|741721.9|743687|741687|743738.1|741738.1|743673.8|741673.8|17
1639590090000|2021-12-15 17:41:30|743686.8|741686.8|743671|741671|743694.1|741694.1|743653.4|741653.4|19
1639590100000|2021-12-15 17:41:40|743672.5|741672.5|743605|741605|743672.5|741672.5|743589.3|741589.3|22
1639590110000|2021-12-15 17:41:50|743605.8|741605.8|743583.6|741583.6|743607.9|741607.9|743579.2|741579.2|17
1639590120000|2021-12-15 17:42:00|743563.8|741563.8|743566.7|741566.7|743622.2|741622.2|743563.8|741563.8|19
1639590130000|2021-12-15 17:42:10|743562.3|741562.3|743579.3|741579.3|743591.7|741591.7|743559.6|741559.6|21
1639590140000|2021-12-15 17:42:20|743557.1|741557.1|743544.2|741544.2|743563.6|741563.6|743525|741525|13
1639590150000|2021-12-15 17:42:30|743536.4|741536.4|743599.9|741599.9|743599.9|741599.9|743536.4|741536.4|15
1639590160000|2021-12-15 17:42:40|743600.9|741600.9|743654.7|741654.7|743654.7|741654.7|743569.5|741569.5|27
1639590170000|2021-12-15 17:42:50|743655.1|741655.1|743642|741642|743660.5|741660.5|743629.4|741629.4|15
1639590180000|2021-12-15 17:43:00|743639.1|741639.1|743632.2|741632.2|743639.1|741639.1|743625.7|741625.7|24
1639590190000|2021-12-15 17:43:10|743632.4|741632.4|743634.1|741634.1|743653.8|741653.8|743625.1|741625.1|17
1639590200000|2021-12-15 17:43:20|743633.4|741633.4|743620.2|741620.2|743641.1|741641.1|743620.2|741620.2|19
1639590210000|2021-12-15 17:43:30|743639.9|741639.9|743646.1|741646.1|743673.6|741673.6|743609.9|741609.9|23
1639590220000|2021-12-15 17:43:40|743647.9|741647.9|743657.9|741657.9|743657.9|741657.9|743633.9|741633.9|14
1639590230000|2021-12-15 17:43:50|743668|741668|743658.6|741658.6|743670.4|741670.4|743628.5|741628.5|19
1639590240000|2021-12-15 17:44:00|743665.1|741665.1|743632.8|741632.8|743665.1|741665.1|743626|741626|22
1639590250000|2021-12-15 17:44:10|743646.5|741646.5|743665.1|741665.1|743665.1|741665.1|743631|741631|21
1639590260000|2021-12-15 17:44:20|743659.9|741659.9|743504.3|741504.3|743812|741812|743443.5|741443.5|33
1639590270000|2021-12-15 17:44:30|743508.5|741508.5|743619.3|741619.3|743663.8|741663.8|743497.7|741497.7|29
1639590280000|2021-12-15 17:44:40|743626.1|741626.1|743654.1|741654.1|743662.1|742119|743119|741624.5|19
1639590290000|2021-12-15 17:44:50|743655.2|741655.2|743647.7|741647.7|743664.5|741664.5|743643|741643|26
1639590300000|2021-12-15 17:45:00|743647|741647|743784.7|741784.7|743818.8|741818.8|743566.1|741566.1|29
1639590310000|2021-12-15 17:45:10|743772.6|741772.6|743767.9|741767.9|743801.3|741801.3|743756.7|741756.7|22
1639590320000|2021-12-15 17:45:20|743767|741767|743795.8|741795.8|743815.2|741815.2|743767|741767|24
1639590330000|2021-12-15 17:45:30|743793.4|741793.4|743803|741803|743822|741822|743793.4|741793.4|17
1639590340000|2021-12-15 17:45:40|743816.4|741816.4|743805.2|741805.2|743832.2|741832.2|743805.2|741805.2|15
1639590350000|2021-12-15 17:45:50|743800|741800|743804|741804|743811.5|741811.5|743785.2|741785.2|19
1639590360000|2021-12-15 17:46:00|743819.6|741819.6|743973|741973|743973|741973|743819.6|741819.6|27
1639590370000|2021-12-15 17:46:10|743972.7|741972.7|743984.3|741984.3|744023.6|742023.6|743962.9|741962.9|25
1639590380000|2021-12-15 17:46:20|743992.5|741992.5|744086|742086|744105.5|742105.5|743982.8|741982.8|22
1639590390000|2021-12-15 17:46:30|743527.5|742527.5|744106.1|742106.1|744108.1|742527.5|743527.5|742080.6|23
1639590400000|2021-12-15 17:46:40|744103.9|742103.9|744075.3|742075.3|744105.6|742105.6|744049.8|742049.8|26
1639590410000|2021-12-15 17:46:50|744081.4|742081.4|744079.9|742079.9|744085.6|742085.6|744057.4|742057.4|22
1639590420000|2021-12-15 17:47:00|744078.9|742078.9|744044.2|742044.2|744095.2|742095.2|744043.9|742043.9|21
1639590430000|2021-12-15 17:47:10|744055.4|742055.4|744050.8|742050.8|744055.4|742055.4|744042.5|742042.5|17
1639590440000|2021-12-15 17:47:20|744050.9|742050.9|744044.8|742044.8|744075.4|742075.4|744042.5|742042.5|17
1639590450000|2021-12-15 17:47:30|744055.1|742055.1|744004.5|742004.5|744055.1|742055.1|744004.5|742004.5|23
1639590460000|2021-12-15 17:47:40|744013.8|742013.8|744051.1|742051.1|744073.3|742073.3|744013.8|742013.8|19
1639590470000|2021-12-15 17:47:50|744056.9|742056.9|744044.7|742044.7|744060.2|742060.2|744010.3|742010.3|22
1639590480000|2021-12-15 17:48:00|744043.7|742043.7|744042.5|742042.5|744073.9|742073.9|744028.3|742028.3|28
1639590490000|2021-12-15 17:48:10|744056|742056|744044|742044|744059.6|742059.6|744043.6|742043.6|11
1639590500000|2021-12-15 17:48:20|744057.2|742057.2|744031.5|742031.5|744057.2|742057.2|744027|742027|11
1639590510000|2021-12-15 17:48:30|744039.2|742039.2|744068|742068|744101.5|742101.5|744035.5|742035.5|26
1639590520000|2021-12-15 17:48:40|744080|742080|744060|742060|744099.5|742099.5|744060|742060|21
1639590530000|2021-12-15 17:48:50|744070|742070|744063.1|742063.1|744096.6|742096.6|744061.5|742061.5|13
1639590540000|2021-12-15 17:49:00|744071.1|742071.1|744072.3|742072.3|744083.7|742083.7|744058.5|742058.5|15
1639590550000|2021-12-15 17:49:10|744072.7|742072.7|744030.6|742030.6|744072.7|742072.7|744021|742021|19
1639590560000|2021-12-15 17:49:20|744026.3|742026.3|744019.2|742019.2|744029.4|742029.4|744018.5|742018.5|24
1639590570000|2021-12-15 17:49:30|744017.9|742017.9|744029.9|742029.9|744043.6|742043.6|744001.9|742001.9|26
1639590580000|2021-12-15 17:49:40|744034.3|742034.3|744055.3|742055.3|744055.3|742055.3|744013.8|742013.8|16
1639590590000|2021-12-15 17:49:50|744053|742053|744020.6|742020.6|744053|742053|744003|742003|16
1639590600000|2021-12-15 17:50:00|744006.5|742006.5|744106.1|742106.1|744125.2|742125.2|744005.9|742005.9|29
1639590610000|2021-12-15 17:50:10|744090.6|742090.6|744073.6|742073.6|744126.2|742126.2|744060.5|742060.5|26
1639590620000|2021-12-15 17:50:20|744062.7|742062.7|744069.3|742069.3|744084.5|742084.5|744057.3|742057.3|16
1639590630000|2021-12-15 17:50:30|744066.3|742066.3|744048.8|742048.8|744066.3|742066.3|744048.5|742048.5|14
1639590640000|2021-12-15 17:50:40|744049|742049|744049.6|742049.6|744065.7|742065.7|744049|742049|15
1639590650000|2021-12-15 17:50:50|744050.5|742050.5|744044|742044|744058.2|742058.2|744032.2|742032.2|14
1639590660000|2021-12-15 17:51:00|744050.9|742050.9|744031.4|742031.4|744050.9|742050.9|744029.8|742029.8|20
1639590670000|2021-12-15 17:51:10|744037.2|742037.2|744017.4|742017.4|744037.2|742037.2|744003.4|742003.4|21
1639590680000|2021-12-15 17:51:20|744007.8|742007.8|744013.5|742013.5|744023.5|742023.5|744007.8|742007.8|17
1639590690000|2021-12-15 17:51:30|744014.5|742014.5|743923.6|741923.6|744031.6|742031.6|743903.8|741903.8|24
1639590700000|2021-12-15 17:51:40|743927.3|741927.3|743928.3|741928.3|743972.1|741972.1|743917.8|741917.8|24
1639590710000|2021-12-15 17:51:50|743933.3|741933.3|743931.1|741931.1|743950.6|741950.6|743924.5|741924.5|23
1639590720000|2021-12-15 17:52:00|743934.1|741934.1|743918.4|741918.4|743943.9|741943.9|743918.4|741918.4|16
1639590730000|2021-12-15 17:52:10|743913.1|741913.1|743868.7|741868.7|743931.4|741931.4|743867.5|741867.5|21
1639590740000|2021-12-15 17:52:20|743892.3|741892.3|743876.7|741876.7|743892.3|741892.3|743875.2|741875.2|21
1639590750000|2021-12-15 17:52:30|743878.6|741878.6|743855.5|741855.5|743883.2|741883.2|743855.3|741855.3|16
1639590760000|2021-12-15 17:52:40|743854.3|741854.3|743865.2|741865.2|743883.7|741883.7|743854.1|741854.1|23
1639590770000|2021-12-15 17:52:50|743865|741865|743862.8|741862.8|743876.6|741876.6|743857.7|741857.7|20
1639590780000|2021-12-15 17:53:00|743863|741863|743857|741857|743864.8|741864.8|743850.7|741850.7|15
1639590790000|2021-12-15 17:53:10|743856.3|741856.3|743752.4|741752.4|743882.2|741882.2|743752.4|741752.4|15
1639590800000|2021-12-15 17:53:20|743759.3|741759.3|743714.4|741714.4|743761.4|741761.4|743713.7|741713.7|23
1639590810000|2021-12-15 17:53:30|743714.3|741714.3|743719|741719|743724.8|741724.8|743700.3|741700.3|21
1639590820000|2021-12-15 17:53:40|743700.2|741700.2|743719.4|741719.4|743720.1|741720.1|743700.2|741700.2|15
1639590830000|2021-12-15 17:53:50|743717.4|741717.4|743714.7|741714.7|743717.8|741717.8|743710.5|741710.5|16
1639590840000|2021-12-15 17:54:00|743713.2|741713.2|743641.9|741641.9|743715.3|741715.3|743641.9|741641.9|28
1639590850000|2021-12-15 17:54:10|743642|741642|743623.6|741623.6|743644.6|741644.6|743614.6|741614.6|24
1639590860000|2021-12-15 17:54:20|743623.4|741623.4|743656.1|741656.1|743661.1|741661.1|743609.9|741609.9|27
1639590870000|2021-12-15 17:54:30|743653.7|741653.7|743621.2|741621.2|743654.2|741654.2|743618.3|741618.3|21
1639590880000|2021-12-15 17:54:40|743617.5|741617.5|743582.8|741582.8|743636.7|741636.7|743582.8|741582.8|19
1639590890000|2021-12-15 17:54:50|743567.5|741567.5|743565.2|741565.2|743595|741595|743559.2|741559.2|16
1639590900000|2021-12-15 17:55:00|743562.7|741562.7|743521.4|741521.4|743568.7|741568.7|743510.6|741510.6|23
1639590910000|2021-12-15 17:55:10|743531.1|741531.1|743509.9|741509.9|743531.1|741531.1|743499.9|741499.9|26
1639590920000|2021-12-15 17:55:20|743511.4|741511.4|743514.2|741514.2|743539.3|741539.3|743505.7|741505.7|27
1639590930000|2021-12-15 17:55:30|743515.6|741515.6|743450.8|741450.8|743515.6|741515.6|743446.3|741446.3|22
1639590940000|2021-12-15 17:55:40|743448.3|741448.3|743429.5|741429.5|743472.1|741472.1|743417.2|741417.2|26
1639590950000|2021-12-15 17:55:50|743429.2|741429.2|743434|741434|743453.6|741453.6|743424.8|741424.8|16
1639590960000|2021-12-15 17:56:00|743434.5|741434.5|743397.7|741397.7|743444.5|741444.5|743397.7|741397.7|23
1639590970000|2021-12-15 17:56:10|743399|741399|743417|741417|743432.5|741432.5|743399|741399|25
1639590980000|2021-12-15 17:56:20|743415.5|741415.5|743411.1|741411.1|743417|741417|743411.1|741411.1|9
1639590990000|2021-12-15 17:56:30|743410|741410|743401.5|741401.5|743426.9|741426.9|743401.5|741401.5|15
1639591000000|2021-12-15 17:56:40|743400.7|741400.7|743403.5|741403.5|743420.2|741420.2|743400.7|741400.7|11
1639591010000|2021-12-15 17:56:50|743396.5|741396.5|743402.5|741402.5|743404.8|741404.8|743396.5|741396.5|4
1639591020000|2021-12-15 17:57:00|743399.8|741399.8|743387.2|741387.2|743399.8|741399.8|743387.2|741387.2|15
1639591030000|2021-12-15 17:57:10|743388.2|741388.2|743420.5|741420.5|743433.9|741433.9|743382.9|741382.9|25
1639591040000|2021-12-15 17:57:20|743424.9|741424.9|743402.1|741402.1|743424.9|741424.9|743390.4|741390.4|17
1639591050000|2021-12-15 17:57:30|743401.3|741401.3|743421.6|741421.6|743425|741425|743401.3|741401.3|11
1639591060000|2021-12-15 17:57:40|743418.9|741418.9|743406.7|741406.7|743418.9|741418.9|743406.6|741406.6|10
1639591070000|2021-12-15 17:57:50|743406.5|741406.5|743405|741405|743407.7|741407.7|743404.5|741404.5|6
1639591080000|2021-12-15 17:58:00|743438.3|741438.3|743523.1|741523.1|743523.1|741523.1|743395.4|741395.4|24
1639591090000|2021-12-15 17:58:10|743529.6|741529.6|743507|741507|743529.6|741529.6|743507|741507|15
1639591100000|2021-12-15 17:58:20|743509.1|741509.1|743504|741504|743520|741520|743500|741500|17
1639591110000|2021-12-15 17:58:30|743508.6|741508.6|743503.6|741503.6|743509.9|741509.9|743503.6|741503.6|8
1639591120000|2021-12-15 17:58:40|743500|741500|743522|741522|743530.4|741530.4|743500|741500|9
1639591130000|2021-12-15 17:58:50|743514.7|741514.7|743520|741520|743527.1|741527.1|743510.4|741510.4|19
1639638060000|2021-12-16 07:01:00|737550.7|735550.7|737513.8|735513.8|737559.2|735559.2|737489.5|735489.5|36
1639638070000|2021-12-16 07:01:10|737518.3|735518.3|737355.4|735355.4|737520|735520|737343.5|735343.5|37
1639638080000|2021-12-16 07:01:20|737351.6|735351.6|737471.2|735471.2|737490.3|735490.3|737342.3|735342.3|32
1639638090000|2021-12-16 07:01:30|737467.4|735467.4|737437.5|735437.5|737493.8|735493.8|737413.3|735413.3|35
1639638100000|2021-12-16 07:01:40|737442.3|735442.3|737481.9|735481.9|737481.9|735481.9|737432.6|735432.6|32
1639638110000|2021-12-16 07:01:50|737484|735484|737679|735679|737700.3|735700.3|737484|735484|39
1639638120000|2021-12-16 07:02:00|737671.9|735671.9|737467.2|735467.2|737671.9|735671.9|737444.9|735444.9|39
1639638130000|2021-12-16 07:02:10|737475.6|735475.6|737559.1|735559.1|737560.8|735560.8|737448.6|735448.6|37
1639638140000|2021-12-16 07:02:20|737551|735551|737548.8|735548.8|737569.4|735569.4|737524.2|735524.2|32
1639638150000|2021-12-16 07:02:30|737550.5|735550.5|737536.9|735536.9|737550.5|735550.5|737468.7|735468.7|38
1639638160000|2021-12-16 07:02:40|737530|735530|737502|735502|737536.4|735536.4|737499|735499|24
1639638170000|2021-12-16 07:02:50|737500.3|735500.3|737402.2|735402.2|737508.8|735508.8|737397.4|735397.4|29
1639638180000|2021-12-16 07:03:00|737410.8|735410.8|737352.6|735352.6|737419.2|735419.2|737345.1|735345.1|36
1639638190000|2021-12-16 07:03:10|737336|735336|737441.9|735441.9|737441.9|735441.9|737260.6|735260.6|38
1639638200000|2021-12-16 07:03:20|737431.8|735431.8|737369.3|735369.3|737431.8|735431.8|737345|735345|32
1639638210000|2021-12-16 07:03:30|737370.6|735370.6|737087.8|735087.8|737370.6|735370.6|737087.8|735087.8|28
1639638220000|2021-12-16 07:03:40|737075.5|735075.5|737104.3|735104.3|737112.7|735112.7|737062.5|735062.5|34
1639638230000|2021-12-16 07:03:50|737117|735117|737121|735121|737134.1|735134.1|737107.8|735107.8|27
1639638240000|2021-12-16 07:04:00|737113.2|735113.2|737049|735049|737126|735126|737049|735049|33
1639638250000|2021-12-16 07:04:10|737050.2|735050.2|737167.8|735167.8|737170.7|735170.7|737050.2|735050.2|32
1639638260000|2021-12-16 07:04:20|737167.1|735167.1|737166.3|735166.3|737169.6|735169.6|737139.7|735139.7|33
1639638270000|2021-12-16 07:04:30|737170.1|735170.1|737149.2|735149.2|737170.1|735170.1|737139.2|735139.2|29
1639638280000|2021-12-16 07:04:40|737160.7|735160.7|737155.1|735155.1|737165.6|735165.6|737143.8|735143.8|28
1639638290000|2021-12-16 07:04:50|737155.3|735155.3|737074.7|735074.7|737158.8|735158.8|737042.4|735042.4|29
1639638300000|2021-12-16 07:05:00|737067|735067|736810.8|734810.8|737067|735067|736751|734751|40
1639638310000|2021-12-16 07:05:10|736797|734797|736854.4|734854.4|736878.9|734878.9|736797|734797|38
1639638320000|2021-12-16 07:05:20|736852.7|734852.7|736589.3|734589.3|736907.9|734907.9|736587.5|734587.5|39
1639638330000|2021-12-16 07:05:30|736565.8|734565.8|736824.7|734824.7|736863.2|734863.2|736565.8|734565.8|40
1639638340000|2021-12-16 07:05:40|736817.3|734817.3|736827.8|734827.8|736838.5|734838.5|736792.1|734792.1|38
1639638350000|2021-12-16 07:05:50|736825.3|734825.3|736889.4|734889.4|736915.7|734915.7|736817.6|734817.6|39
1639638360000|2021-12-16 07:06:00|736891.8|734891.8|736864.9|734864.9|736914.8|734914.8|736828.8|734828.8|38
1639638370000|2021-12-16 07:06:10|736815.2|734815.2|736920.3|734920.3|736946.8|734946.8|736759.1|734759.1|37
1639638380000|2021-12-16 07:06:20|736924.4|734924.4|736887.9|734887.9|736960.2|734960.2|736861.4|734861.4|36
1639638390000|2021-12-16 07:06:30|736886.1|734886.1|736985.9|734985.9|737058.9|735058.9|736802.4|734802.4|38
1639638400000|2021-12-16 07:06:40|736971.6|734971.6|737020.9|735020.9|737026.2|735026.2|736964|734964|35
1639638410000|2021-12-16 07:06:50|737021.1|735021.1|736978.9|734978.9|737028.6|735028.6|736941.6|734941.6|36
1639638420000|2021-12-16 07:07:00|736947.1|734947.1|736964.8|734964.8|737021.7|735021.7|736947.1|734947.1|38
1639638430000|2021-12-16 07:07:10|736974.2|734974.2|736952.7|734952.7|736974.2|734974.2|736937.2|734937.2|34
1639638440000|2021-12-16 07:07:20|736946.4|734946.4|736962.5|734962.5|737002.5|735002.5|736942.8|734942.8|34
1639638450000|2021-12-16 07:07:30|736964.6|734964.6|736934.5|734934.5|736964.6|734964.6|736924.3|734924.3|29
1639638460000|2021-12-16 07:07:40|736917.5|734917.5|736937.8|734937.8|736952.2|734952.2|736901.6|734901.6|31
1639638470000|2021-12-16 07:07:50|736917.4|734917.4|736889.9|734889.9|736942.8|734942.8|736889.9|734889.9|28
1639638480000|2021-12-16 07:08:00|736912.8|734912.8|736940.5|734940.5|736958.5|734958.5|736912.8|734912.8|30
1639638490000|2021-12-16 07:08:10|736938.4|734938.4|736918.8|734918.8|736938.4|734938.4|736898.7|734898.7|32
1639638500000|2021-12-16 07:08:20|736927.6|734927.6|736920.4|734920.4|736935.4|734935.4|736919.4|734919.4|30
1639638510000|2021-12-16 07:08:30|736928.7|734928.7|736931.3|734931.3|736937.5|734937.5|736921.5|734921.5|24
1639638520000|2021-12-16 07:08:40|736932.9|734932.9|736950.5|734950.5|736967.6|734967.6|736919.2|734919.2|27
1639638530000|2021-12-16 07:08:50|736948.2|734948.2|736912.3|734912.3|736958.9|734958.9|736902.5|734902.5|33
1639638540000|2021-12-16 07:09:00|736922.9|734922.9|736815.5|734815.5|736935.8|734935.8|736797.2|734797.2|36
1639638550000|2021-12-16 07:09:10|736818.9|734818.9|736789.9|734789.9|736843.2|734843.2|736740.6|734740.6|40
1639638560000|2021-12-16 07:09:20|736784.6|734784.6|736739.5|734739.5|736808.3|734808.3|736727.9|734727.9|39
1639638570000|2021-12-16 07:09:30|736738|734738|736745.8|734745.8|736758.9|734758.9|736719.3|734719.3|33
1639638580000|2021-12-16 07:09:40|736725|734725|736721.1|734721.1|736737.5|734737.5|736694.1|734694.1|34
1639638590000|2021-12-16 07:09:50|736730.1|734730.1|736691.4|734691.4|736732.3|734732.3|736687.5|734687.5|35
1639638600000|2021-12-16 07:10:00|736694|734694|736658.2|734658.2|736702.5|734702.5|736649|734649|37
1639638610000|2021-12-16 07:10:10|736666.3|734666.3|736677.6|734677.6|736696.7|734696.7|736664.1|734664.1|35
1639638620000|2021-12-16 07:10:20|736664.7|734664.7|736706.8|734706.8|736716.5|734716.5|736637.4|734637.4|30
1639638630000|2021-12-16 07:10:30|736707.1|734707.1|736667.3|734667.3|736715.5|734715.5|736635.6|734635.6|36
1639638640000|2021-12-16 07:10:40|736685.4|734685.4|736824.2|734824.2|736839|734839|736660.8|734660.8|38
1639638650000|2021-12-16 07:10:50|736849.1|734849.1|736888.8|734888.8|736896.3|734896.3|736830.5|734830.5|36
1639638660000|2021-12-16 07:11:00|736885.8|734885.8|736889.4|734889.4|736907.5|734907.5|736859.3|734859.3|39
1639638670000|2021-12-16 07:11:10|736899.9|734899.9|736895.2|734895.2|736920.2|734920.2|736877|734877|35
1639638680000|2021-12-16 07:11:20|736907.6|734907.6|736887.2|734887.2|736914.6|734914.6|736859|734859|37
1639638690000|2021-12-16 07:11:30|736889.4|734889.4|736891.1|734891.1|736899.1|734899.1|736866.9|734866.9|31
1639638700000|2021-12-16 07:11:40|736898.8|734898.8|736898|734898|736910|734910|736882.2|734882.2|35
1639638710000|2021-12-16 07:11:50|736896.1|734896.1|736911.4|734911.4|736915.7|734915.7|736889|734889|31
1639638720000|2021-12-16 07:12:00|736911.3|734911.3|736891.8|734891.8|736919|734919|736886.3|734886.3|35
1639638730000|2021-12-16 07:12:10|736891.1|734891.1|736863|734863|736903|734903|736835.8|734835.8|33
1639638740000|2021-12-16 07:12:20|736870|734870|736900.9|734900.9|736909.8|734909.8|736858.9|734858.9|33
1639638750000|2021-12-16 07:12:30|736920.3|734920.3|736895|734895|736928.2|734928.2|736882.4|734882.4|34
1639638760000|2021-12-16 07:12:40|736897.7|734897.7|736910.7|734910.7|736938.2|734938.2|736894|734894|28
1639638770000|2021-12-16 07:12:50|736904.1|734904.1|736912.3|734912.3|736919.5|734919.5|736891.2|734891.2|31
1639638780000|2021-12-16 07:13:00|736913.5|734913.5|736866|734866|736913.5|734913.5|736853.5|734853.5|31
1639638790000|2021-12-16 07:13:10|736857.3|734857.3|736850.2|734850.2|736867.1|734867.1|736834|734834|33
1639638800000|2021-12-16 07:13:20|736850.3|734850.3|736854|734854|736875.7|734875.7|736839|734839|31
1639638810000|2021-12-16 07:13:30|736861.5|734861.5|736826.3|734826.3|736868.8|734868.8|736796|734796|30
1639638820000|2021-12-16 07:13:40|736809.2|734809.2|736655.1|734655.1|736809.2|734809.2|736646.3|734646.3|35
1639638830000|2021-12-16 07:13:50|736671.3|734671.3|736548.8|734548.8|736671.3|734671.3|736493.3|734493.3|36
1639638840000|2021-12-16 07:14:00|736418.8|734418.8|736349.4|734349.4|736418.8|734418.8|736278.5|734278.5|39
1639638850000|2021-12-16 07:14:10|736364.5|734364.5|736422.7|734422.7|736429.9|734429.9|736310.4|734310.4|34
1639638860000|2021-12-16 07:14:20|736422.1|734422.1|736454.6|734454.6|736462.5|734462.5|736414.8|734414.8|32
1639638870000|2021-12-16 07:14:30|735954.4|734954.4|736719.3|734719.3|736719.3|734954.4|735954.4|734452.4|36
1639638880000|2021-12-16 07:14:40|736719.2|734719.2|736624|734624|736719.2|734719.2|736613.6|734613.6|37
1639638890000|2021-12-16 07:14:50|736636.1|734636.1|736646|734646|736662.6|734662.6|736622.8|734622.8|32
1639638900000|2021-12-16 07:15:00|736652.2|734652.2|736607.3|734607.3|736654.2|734654.2|736581.3|734581.3|38
1639638910000|2021-12-16 07:15:10|736611.6|734611.6|736564.7|734564.7|736611.6|734611.6|736555.4|734555.4|36
1639638920000|2021-12-16 07:15:20|736574.4|734574.4|736534.1|734534.1|736613.7|734613.7|736528.1|734528.1|33
1639638930000|2021-12-16 07:15:30|736535.6|734535.6|736591.2|734591.2|736625.2|734625.2|736519.6|734519.6|36
1639638940000|2021-12-16 07:15:40|736593.6|734593.6|736557.8|734557.8|736615.5|734615.5|736544.8|734544.8|39
1639638950000|2021-12-16 07:15:50|736549.8|734549.8|736516.4|734516.4|736569.1|734569.1|736498.6|734498.6|30
1639638960000|2021-12-16 07:16:00|736523|734523|736492.2|734492.2|736531.2|734531.2|736486.1|734486.1|29
1639638970000|2021-12-16 07:16:10|736484.1|734484.1|736483.2|734483.2|736495.6|734495.6|736477|734477|28
1639638980000|2021-12-16 07:16:20|736473.6|734473.6|736605.4|734605.4|736614|734614|736473.6|734473.6|35
1639638990000|2021-12-16 07:16:30|736602.4|734602.4|736485.5|734485.5|736603.5|734603.5|736460|734460|34
1639639000000|2021-12-16 07:16:40|736490.9|734490.9|736750.2|734750.2|736758.3|734758.3|736490.9|734490.9|37
1639639010000|2021-12-16 07:16:50|736740.8|734740.8|736649.1|734649.1|736740.8|734740.8|736642.1|734642.1|37
1639639020000|2021-12-16 07:17:00|736632|734632|736636.9|734636.9|736699.2|734699.2|736610|734610|30
1639639030000|2021-12-16 07:17:10|736640.5|734640.5|736636.7|734636.7|736647.6|734647.6|736577.4|734577.4|32
1639639040000|2021-12-16 07:17:20|736623.1|734623.1|736460.8|734460.8|736643.8|734643.8|736455.8|734455.8|37
1639639050000|2021-12-16 07:17:30|736465.7|734465.7|736515.5|734515.5|736533.1|734533.1|736457.4|734457.4|34
1639639060000|2021-12-16 07:17:40|736500.2|734500.2|736548.6|734548.6|736553.2|734553.2|736500.2|734500.2|28
1639639070000|2021-12-16 07:17:50|736543.6|734543.6|736529.6|734529.6|736548.7|734548.7|736524.9|734524.9|28
1639639080000|2021-12-16 07:18:00|736521.1|734521.1|736518|734518|736531.5|734531.5|736509.8|734509.8|29
1639639090000|2021-12-16 07:18:10|736513.3|734513.3|736496.9|734496.9|736528.3|734528.3|736490.7|734490.7|28
1639639100000|2021-12-16 07:18:20|736491.2|734491.2|736488.5|734488.5|736517.7|734517.7|736480.3|734480.3|28
1639639110000|2021-12-16 07:18:30|736503|734503|736521.4|734521.4|736544.9|734544.9|736501.4|734501.4|29
1639639120000|2021-12-16 07:18:40|736529.9|734529.9|736653.2|734653.2|736662.9|734662.9|736520.2|734520.2|31
1639639130000|2021-12-16 07:18:50|736637.8|734637.8|736654.6|734654.6|736654.6|734654.6|736552.6|734552.6|35
1639639140000|2021-12-16 07:19:00|736663.7|734663.7|736625.2|734625.2|736663.7|734663.7|736622.5|734622.5|30
1639639150000|2021-12-16 07:19:10|736629.2|734629.2|736628.4|734628.4|736637|734637|736620.2|734620.2|32
1639639160000|2021-12-16 07:19:20|736623.9|734623.9|736562.3|734562.3|736623.9|734623.9|736559.3|734559.3|29
1639639170000|2021-12-16 07:19:30|736564.3|734564.3|736577|734577|736616.2|734616.2|736560|734560|38
1639639180000|2021-12-16 07:19:40|736579.8|734579.8|736616.9|734616.9|736648.6|734648.6|736577.2|734577.2|37
1639639190000|2021-12-16 07:19:50|736618.4|734618.4|736633.7|734633.7|736678.6|734678.6|736593.8|734593.8|40
1639639200000|2021-12-16 07:20:00|736633.2|734633.2|736603.5|734603.5|736644.6|734644.6|736576.9|734576.9|36
1639639210000|2021-12-16 07:20:10|736604|734604|736584|734584|736616.2|734616.2|736579.3|734579.3|26
1639639220000|2021-12-16 07:20:20|736582.8|734582.8|736587.8|734587.8|736675.1|734675.1|736578.5|734578.5|33
1639639230000|2021-12-16 07:20:30|736589.4|734589.4|736617.6|734617.6|736627|734627|736565.2|734565.2|39
1639639240000|2021-12-16 07:20:40|736618.5|734618.5|736646.7|734646.7|736684.2|734684.2|736588.2|734588.2|34
1639639250000|2021-12-16 07:20:50|736650.9|734650.9|736735.7|734735.7|736792.2|734792.2|736641.3|734641.3|38
1639639260000|2021-12-16 07:21:00|736749|734749|736720.7|734720.7|736749|735217.1|736213.4|734673.2|30
1639639270000|2021-12-16 07:21:10|736722|734722|736773.6|734773.6|736777.3|734777.3|736697.1|734697.1|33
1639639280000|2021-12-16 07:21:20|736773.2|734773.2|736823.4|734823.4|736823.4|734823.4|736773.2|734773.2|24
1639639290000|2021-12-16 07:21:30|736821.2|734821.2|736826.9|734826.9|736865.8|734865.8|736816.6|734816.6|32
1639639300000|2021-12-16 07:21:40|736827.5|734827.5|736880.9|734880.9|736896.5|734896.5|736825.4|734825.4|34
1639639310000|2021-12-16 07:21:50|736877.4|734877.4|736940.6|734940.6|736940.6|734940.6|736874.9|734874.9|37
1639639320000|2021-12-16 07:22:00|736939.8|734939.8|736913.6|734913.6|736939.8|734939.8|736699|734699|38
1639639330000|2021-12-16 07:22:10|736925.8|734925.8|736987.1|734987.1|736987.1|734987.1|736925.8|734925.8|37
1639639340000|2021-12-16 07:22:20|736974.7|734974.7|736955.9|734955.9|736974.7|734974.7|736945.9|734945.9|36
1639639350000|2021-12-16 07:22:30|736949.2|734949.2|736937.8|734937.8|736949.2|734949.2|736911.6|734911.6|37
1639639360000|2021-12-16 07:22:40|736946.4|734946.4|736925.1|734925.1|736956.1|734956.1|736915.5|734915.5|37
1639639370000|2021-12-16 07:22:50|736922.7|734922.7|736929.6|734929.6|736940.8|734940.8|736912.8|734912.8|32
1639639380000|2021-12-16 07:23:00|736933.3|734933.3|736914.4|734914.4|737010.2|735010.2|736849.1|734849.1|35
1639639390000|2021-12-16 07:23:10|736890.1|734890.1|736904.7|734904.7|736920|735422.7|736394.6|734831.2|38
1639639400000|2021-12-16 07:23:20|736900.3|734900.3|736916|734916|736936.8|735426|736381.8|734893.7|34
1639639410000|2021-12-16 07:23:30|736894.9|734894.9|736927.9|734927.9|736931|735441.2|736441.2|734882.7|31
1639639420000|2021-12-16 07:23:40|736911.9|734911.9|736917.2|734917.2|736931.4|734931.4|736876.2|734876.2|25
1639639430000|2021-12-16 07:23:50|736920.8|734920.8|737063|735063|737063.4|735063.4|736886.1|734886.1|36
1639639440000|2021-12-16 07:24:00|737061.2|735061.2|737075.1|735075.1|737102|735102|737053.5|735053.5|33
1639639450000|2021-12-16 07:24:10|737080|735080|737146|735146|737156.9|735156.9|737070.8|735070.8|32
1639639460000|2021-12-16 07:24:20|737152.4|735152.4|737151.1|735151.1|737219.3|735219.3|737141.3|735141.3|35
1639639470000|2021-12-16 07:24:30|737148|735148|737139.8|735139.8|737148.3|735148.3|737075.1|735075.1|36
1639639480000|2021-12-16 07:24:40|737152.2|735152.2|737251.2|735251.2|737267.6|735267.6|737139.4|735139.4|37
1639639490000|2021-12-16 07:24:50|737294.9|735294.9|737370.9|735370.9|737393.4|735393.4|737256.1|735256.1|38
1639639500000|2021-12-16 07:25:00|737473.5|735473.5|737424.5|735424.5|737512.8|735512.8|737414.8|735414.8|40
1639639510000|2021-12-16 07:25:10|737431.9|735431.9|737278.1|735278.1|737460.2|735854.8|736854.8|735276.1|38
1639639520000|2021-12-16 07:25:20|737279.5|735279.5|737242.5|735242.5|737291.4|735291.4|737240.6|735240.6|38
1639639530000|2021-12-16 07:25:30|737243.2|735243.2|737232.7|735232.7|737283.3|735283.3|737212.7|735212.7|33
1639639540000|2021-12-16 07:25:40|737241.2|735241.2|737331.9|735331.9|737346.6|735346.6|737241.2|735241.2|25
1639639550000|2021-12-16 07:25:50|737339.3|735339.3|737273.7|735273.7|737407.1|735407.1|737255.5|735255.5|34
1639639560000|2021-12-16 07:26:00|737274.8|735274.8|737292.5|735292.5|737314.1|735314.1|737270.4|735270.4|34
1639639570000|2021-12-16 07:26:10|737292.7|735292.7|737284.4|735284.4|737308.6|735308.6|737278|735278|32
1639639580000|2021-12-16 07:26:20|737286.8|735286.8|737298.2|735298.2|737319.6|735319.6|737286.8|735286.8|28
1639639590000|2021-12-16 07:26:30|737302.3|735302.3|737420.3|735420.3|737436.4|735436.4|737280.2|735280.2|29
1639639600000|2021-12-16 07:26:40|737412.1|735412.1|737385.4|735385.4|737454.6|735937.5|736932.4|735315|34
1639639610000|2021-12-16 07:26:50|737363.1|735363.1|737285.1|735285.1|737374.8|735374.8|737280.8|735280.8|30
1639639620000|2021-12-16 07:27:00|736790.5|735790.5|737291.1|735291.1|737298|735795.5|736761.1|735253|26
1639639630000|2021-12-16 07:27:10|737280.6|735280.6|737264.4|735264.4|737288.1|735288.1|737246|735246|29
1639639640000|2021-12-16 07:27:20|737259.3|735259.3|737223.9|735223.9|737265.1|735722.8|736713.4|735162.3|38
1639639650000|2021-12-16 07:27:30|737254.8|735254.8|737210.8|735210.8|737254.8|735254.8|737180.1|735180.1|33
1639639660000|2021-12-16 07:27:40|737208.6|735208.6|736675.8|735675.8|737230.2|735675.8|736675.8|735177.9|26
1639639670000|2021-12-16 07:27:50|736670.6|735670.6|736651.6|735651.6|736682.5|735682.5|736648.6|735648.6|38
1639639680000|2021-12-16 07:28:00|737095.3|735095.3|737078.5|735078.5|737095.3|735095.3|736999|734999|36
1639639690000|2021-12-16 07:28:10|737080|735080|737151.6|735151.6|737157.3|735157.3|737062.3|735062.3|30
1639639700000|2021-12-16 07:28:20|737138.5|735138.5|737153.2|735153.2|737173.6|735173.6|737122|735122|28
1639639710000|2021-12-16 07:28:30|737142.6|735142.6|737117.1|735117.1|737172.1|735172.1|737107.9|735107.9|32
1639639720000|2021-12-16 07:28:40|737121.2|735121.2|737167.3|735167.3|737169.9|735169.9|737107.6|735107.6|26
1639639730000|2021-12-16 07:28:50|737176.7|735176.7|737278.2|735278.2|737305.7|735305.7|737153.1|735153.1|37
1639639740000|2021-12-16 07:29:00|737278.6|735278.6|737300.2|735300.2|737325.1|735325.1|737278.5|735278.5|28
1639639750000|2021-12-16 07:29:10|737293.4|735293.4|737184.3|735184.3|737293.4|735293.4|737164|735164|33
1639639760000|2021-12-16 07:29:20|737190.5|735190.5|737106.4|735106.4|737190.5|735190.5|737087.2|735087.2|36
1639639770000|2021-12-16 07:29:30|737110.4|735110.4|737145.9|735145.9|737181.8|735181.8|737074|735074|33
1639639780000|2021-12-16 07:29:40|737176.2|735176.2|737220.7|735220.7|737249|735249|737175.6|735175.6|38
1639639790000|2021-12-16 07:29:50|737228.3|735228.3|737205.2|735205.2|737231.6|735705|736705|735179.5|36
1639639800000|2021-12-16 07:30:00|737202.4|735202.4|737222.9|735222.9|737232.6|735232.6|737194.5|735194.5|37
1639639810000|2021-12-16 07:30:10|737219.8|735219.8|737269.8|735269.8|737276|735276|737219.8|735219.8|24
1639639820000|2021-12-16 07:30:20|737269.9|735269.9|737283.2|735283.2|737309.1|735309.1|737231.5|735231.5|36
1639639830000|2021-12-16 07:30:30|737292.1|735292.1|737262.3|735262.3|737292.1|735292.1|737256.4|735256.4|28
1639639840000|2021-12-16 07:30:40|737274.7|735274.7|737404.4|735404.4|737430.1|735912.7|736912.7|735263.3|30
1639639850000|2021-12-16 07:30:50|737420.8|735420.8|737521.9|735521.9|737531.4|735531.4|737419.9|735419.9|38
1639639860000|2021-12-16 07:31:00|737523.9|735523.9|737353.3|735353.3|737526.9|735526.9|737353.3|735353.3|35
1639639870000|2021-12-16 07:31:10|737369.2|735369.2|737277.2|735277.2|737369.2|735369.2|737196.7|735196.7|38
1639639880000|2021-12-16 07:31:20|737291.4|735291.4|737332.9|735332.9|737347.4|735347.4|737257|735257|33
1639639890000|2021-12-16 07:31:30|737351.6|735351.6|737354.2|735354.2|737384.3|735384.3|737344.7|735344.7|35
1639639900000|2021-12-16 07:31:40|737364.7|735364.7|737421.1|735421.1|737422.7|735422.7|737356.6|735356.6|34
1639639910000|2021-12-16 07:31:50|737424.9|735424.9|737405.2|735405.2|737424.9|735424.9|737368.4|735368.4|30
1639639920000|2021-12-16 07:32:00|737408.8|735408.8|737264.7|735264.7|737411.1|735411.1|737256.7|735256.7|36
1639639930000|2021-12-16 07:32:10|737250.5|735250.5|737278.6|735278.6|737278.6|735278.6|737250.4|735250.4|25
1639639940000|2021-12-16 07:32:20|737280.2|735280.2|737268.1|735268.1|737280.2|735280.2|737246.3|735246.3|31
1639639950000|2021-12-16 07:32:30|737254.4|735254.4|737262.4|735262.4|737295.5|735295.5|737236.8|735236.8|33
1639639960000|2021-12-16 07:32:40|737258.1|735258.1|737283|735283|737291.4|735291.4|737228|735228|33
1639639970000|2021-12-16 07:32:50|737289.4|735289.4|737320.4|735320.4|737327.7|735327.7|737281.7|735281.7|34
1639639980000|2021-12-16 07:33:00|737310.6|735310.6|737308|735308|737316|735316|737285.2|735285.2|28
1639639990000|2021-12-16 07:33:10|737299.6|735299.6|737322.1|735322.1|737322.1|735322.1|737290.8|735290.8|29
1639640000000|2021-12-16 07:33:20|737316.4|735316.4|737249.1|735249.1|737324.2|735324.2|737236.2|735236.2|34
1639640010000|2021-12-16 07:33:30|737300.3|735300.3|737321.3|735321.3|737333.6|735333.6|737285.2|735285.2|37
1639640020000|2021-12-16 07:33:40|737319.1|735319.1|737320.2|735320.2|737347.6|735347.6|737317|735317|26
1639640030000|2021-12-16 07:33:50|737327.9|735327.9|737296.8|735296.8|737333.8|735333.8|737292.1|735292.1|29
1639640040000|2021-12-16 07:34:00|737306.1|735306.1|737328|735328|737353.9|735353.9|737209.5|735209.5|32
1639640050000|2021-12-16 07:34:10|737328.5|735328.5|737320.6|735320.6|737337.8|735337.8|737307.5|735307.5|27
1639640060000|2021-12-16 07:34:20|737326.8|735326.8|737335.8|735335.8|737346.5|735346.5|737305.9|735305.9|30
1639640070000|2021-12-16 07:34:30|737337.6|735337.6|737281.2|735281.2|737337.6|735337.6|737269.2|735269.2|29
1639640080000|2021-12-16 07:34:40|737284.3|735284.3|737204.8|735204.8|737284.9|735284.9|737198.5|735198.5|31
1639640090000|2021-12-16 07:34:50|737197.6|735197.6|737170.7|735170.7|737223.9|735223.9|737168.6|735168.6|37
1639640100000|2021-12-16 07:35:00|737182.3|735182.3|737138.8|735138.8|737182.3|735182.3|737123|735123|29
1639640110000|2021-12-16 07:35:10|737140.5|735140.5|737163.3|735163.3|737167.7|735167.7|737131.8|735131.8|24
1639640120000|2021-12-16 07:35:20|737161.6|735161.6|737019.6|735019.6|737219.3|735680.5|736577|735019.6|29
1639640130000|2021-12-16 07:35:30|736987.5|734987.5|737128.4|735128.4|737136.2|735630.5|736630.5|734987.5|29
1639640140000|2021-12-16 07:35:40|737128.5|735128.5|737129|735129|737136.3|735136.3|737108.4|735108.4|24
1639640150000|2021-12-16 07:35:50|737125.5|735125.5|737222|735222|737287|735287|737120.8|735120.8|30
1639640160000|2021-12-16 07:36:00|737240|735240|737209.9|735209.9|737262.8|735262.8|737209.9|735209.9|36
1639640170000|2021-12-16 07:36:10|737216.7|735216.7|737202.3|735202.3|737216.7|735216.7|737196|735196|15
1639640180000|2021-12-16 07:36:20|737204.7|735204.7|737202.3|735202.3|737210.2|735210.2|737165.5|735165.5|29
1639640190000|2021-12-16 07:36:30|737206.2|735206.2|737224.1|735224.1|737224.4|735224.4|737169.1|735169.1|35
1639640200000|2021-12-16 07:36:40|737224.7|735224.7|736672.5|735672.5|737235.5|735684.8|736669.4|735163.1|26
1639640210000|2021-12-16 07:36:50|737150.1|735150.1|737148.2|735148.2|737197.1|735197.1|737129.7|735129.7|35
1639640220000|2021-12-16 07:37:00|737151|735151|737143.2|735143.2|737178.9|735178.9|737122.5|735122.5|39
1639640230000|2021-12-16 07:37:10|737147|735147|737118.5|735118.5|737176.7|735176.7|737118.5|735118.5|34
1639640240000|2021-12-16 07:37:20|737111.6|735111.6|737106.2|735106.2|737129.2|735129.2|737106.2|735106.2|25
1639640250000|2021-12-16 07:37:30|737124.6|735124.6|737151.9|735151.9|737175.2|735175.2|737084.3|735084.3|39
1639640260000|2021-12-16 07:37:40|737156.1|735156.1|737062.6|735062.6|737168.4|735168.4|737056.7|735056.7|38
1639640270000|2021-12-16 07:37:50|737066.6|735066.6|737058.4|735058.4|737068.9|735068.9|737057.5|735057.5|6
1639640280000|2021-12-16 07:38:00|737050.5|735050.5|737044.4|735044.4|737057.2|735551.1|736541.4|735007|36
1639640290000|2021-12-16 07:38:10|737037.7|735037.7|736919.2|734919.2|737052.3|735052.3|736863.4|734863.4|37
1639640300000|2021-12-16 07:38:20|736910.8|734910.8|736873.8|734873.8|736918.8|734918.8|736850.1|734850.1|27
1639640310000|2021-12-16 07:38:30|736882.2|734882.2|736854.6|734854.6|736882.2|734882.2|736848.1|734848.1|23
1639640320000|2021-12-16 07:38:40|736862|734862|736932|734932|736951|734951|736857.8|734857.8|30
1639640330000|2021-12-16 07:38:50|736930.6|734930.6|736901.8|734901.8|736930.6|734930.6|736882.7|734882.7|23
1639640340000|2021-12-16 07:39:00|736880.6|734880.6|736928.4|734928.4|736941.4|734941.4|736880.6|734880.6|30
1639640350000|2021-12-16 07:39:10|736932.6|734932.6|736906|734906|736932.6|734932.6|736893.1|734893.1|22
1639640360000|2021-12-16 07:39:20|736926.3|734926.3|736947.7|734947.7|736948.2|734948.2|736911.6|734911.6|29
1639640370000|2021-12-16 07:39:30|736948.3|734948.3|736950.1|734950.1|736975.4|734975.4|736937.6|734937.6|30
1639640380000|2021-12-16 07:39:40|736950.4|734950.4|736941.7|734941.7|736954|734954|736937.2|734937.2|29
1639640390000|2021-12-16 07:39:50|736935|734935|736929.2|734929.2|736956.1|734956.1|736923.9|734923.9|33
1639640400000|2021-12-16 07:40:00|736922.9|734922.9|736905.1|734905.1|736946.7|734946.7|736904.4|734904.4|30
1639640410000|2021-12-16 07:40:10|736906.8|734906.8|736916.4|734916.4|736947.2|734947.2|736885.1|734885.1|34
1639640420000|2021-12-16 07:40:20|736925|734925|736922.5|734922.5|736928.3|735437.1|736437.1|734896.5|26
1639640430000|2021-12-16 07:40:30|736899.6|734899.6|736948.7|734948.7|736963.5|734963.5|736899.6|734899.6|26
1639640440000|2021-12-16 07:40:40|736945.2|734945.2|736926.7|734926.7|736959.5|734959.5|736921.3|734921.3|25
1639640450000|2021-12-16 07:40:50|736924.8|734924.8|736929.3|734929.3|736957.9|734957.9|736921.9|734921.9|30
1639640460000|2021-12-16 07:41:00|736927.3|734927.3|736913.6|734913.6|736952.8|735423.2|736408.6|734902.4|31
1639640470000|2021-12-16 07:41:10|736940.6|734940.6|736935|734935|736940.6|734940.6|736905.4|734905.4|24
1639640480000|2021-12-16 07:41:20|736933.1|734933.1|736935.8|734935.8|736953|734953|736915.7|734915.7|15
1639640490000|2021-12-16 07:41:30|736942.2|734942.2|736938.5|734938.5|736945.3|735456.3|736456.3|734902.4|27
1639640500000|2021-12-16 07:41:40|736939|734939|736950.3|734950.3|736980.1|734980.1|736936.2|734936.2|29
1639640510000|2021-12-16 07:41:50|736945.4|734945.4|736957.1|734957.1|736994.6|734994.6|736932.8|734932.8|29
1639640520000|2021-12-16 07:42:00|736963.9|734963.9|736954.2|734954.2|737014.1|735014.1|736925.6|734925.6|26
1639640530000|2021-12-16 07:42:10|736940|734940|737115.2|735115.2|737160.7|735160.7|736923.6|734923.6|32
1639640540000|2021-12-16 07:42:20|737115|735115|737138.7|735138.7|737145.5|735145.5|737109.8|735109.8|24
1639640550000|2021-12-16 07:42:30|737140.3|735140.3|737096.1|735096.1|737148|735148|737079.3|735079.3|26
1639640560000|2021-12-16 07:42:40|737086.6|735086.6|737260.9|735260.9|737262.7|735262.7|737073.6|735073.6|31
1639640570000|2021-12-16 07:42:50|737250|735250|737306.6|735306.6|737333.5|735333.5|737232.2|735232.2|31
1639640580000|2021-12-16 07:43:00|737306.9|735306.9|737222.2|735222.2|737306.9|735733.4|736733.4|735222.2|32
1639640590000|2021-12-16 07:43:10|737195.5|735195.5|736749.4|735749.4|737240.5|735749.4|736722.6|735195.5|27
1639640600000|2021-12-16 07:43:20|736753|735753|737358.6|735358.6|737378.6|735849.8|736739.5|735325.8|29
1639640610000|2021-12-16 07:43:30|737381.8|735381.8|737337.1|735337.1|737394|735817.3|736817.3|735308.9|32
1639640620000|2021-12-16 07:43:40|737334.4|735334.4|737331|735331|737366.6|735366.6|737325.7|735325.7|25
1639640630000|2021-12-16 07:43:50|737337.3|735337.3|736832|735832|737350.7|735843.5|736832|735331.2|22
1639640640000|2021-12-16 07:44:00|736833.8|735833.8|737332.3|735332.3|737336.3|735836.1|736833.8|735320.8|20
1639640650000|2021-12-16 07:44:10|737332.7|735332.7|737317.9|735317.9|737336.9|735816.1|736816.1|735317.9|22
1639640660000|2021-12-16 07:44:20|737286.5|735286.5|737405.3|735405.3|737447.5|735937.7|736927.5|735281.5|23
1639640670000|2021-12-16 07:44:30|737403.9|735403.9|737385.8|735385.8|737432.6|735432.6|737385.8|735385.8|26
1639640680000|2021-12-16 07:44:40|737387.4|735387.4|737340.4|735340.4|737397.2|735397.2|737339.1|735339.1|29
1639640690000|2021-12-16 07:44:50|737326.8|735326.8|737436|735436|737454.3|735454.3|737311.3|735311.3|26
1639640700000|2021-12-16 07:45:00|737435.8|735435.8|737372.3|735372.3|737444.9|735444.9|737358.8|735358.8|31
1639640710000|2021-12-16 07:45:10|737371.4|735371.4|737375.1|735375.1|737382.4|735382.4|737301.6|735301.6|37
1639640720000|2021-12-16 07:45:20|737374.2|735374.2|737400.6|735400.6|737406.1|735406.1|737373.6|735373.6|32
1639640730000|2021-12-16 07:45:30|737407.9|735407.9|737444.2|735444.2|737490.2|735490.2|737388.2|735388.2|30
1639640740000|2021-12-16 07:45:40|737456.9|735456.9|737349.3|735349.3|737465.3|735465.3|737349.3|735349.3|33
1639640750000|2021-12-16 07:45:50|737323.1|735323.1|737303.6|735303.6|737376.8|735376.8|737303.6|735303.6|34
1639640760000|2021-12-16 07:46:00|737311.7|735311.7|737304.4|735304.4|737319.9|735319.9|737297.4|735297.4|22
1639640770000|2021-12-16 07:46:10|737302.1|735302.1|737266.9|735266.9|737308.8|735308.8|737259.7|735259.7|33
1639640780000|2021-12-16 07:46:20|737265.5|735265.5|737314.9|735314.9|737324.1|735803.2|736803.2|735261.4|31
1639640790000|2021-12-16 07:46:30|737296.2|735296.2|737284.5|735284.5|737341.7|735341.7|737280.4|735280.4|33
1639640800000|2021-12-16 07:46:40|737275.6|735275.6|737281.5|735281.5|737347.5|735347.5|737267.5|735267.5|36
1639640810000|2021-12-16 07:46:50|737280.9|735280.9|737246.2|735246.2|737317.1|735317.1|737235.6|735235.6|30
1639640820000|2021-12-16 07:47:00|737238.1|735238.1|737267.7|735267.7|737278.1|735278.1|737236.6|735236.6|31
1639640830000|2021-12-16 07:47:10|737268.2|735268.2|737251.2|735251.2|737268.2|735268.2|737242.3|735242.3|32
1639640840000|2021-12-16 07:47:20|737254.1|735254.1|737257.9|735257.9|737267.2|735267.2|737239.4|735239.4|28
1639640850000|2021-12-16 07:47:30|737258.4|735258.4|737226.5|735226.5|737260.7|735260.7|737222.7|735222.7|30
1639640860000|2021-12-16 07:47:40|737234.7|735234.7|737139.5|735139.5|737243.4|735243.4|737128.8|735128.8|29
1639640870000|2021-12-16 07:47:50|737146.2|735146.2|737142.1|735142.1|737166.9|735166.9|737119.6|735119.6|29
1639640880000|2021-12-16 07:48:00|737145|735145|737082.5|735082.5|737148.5|735148.5|737078.6|735078.6|34
1639640890000|2021-12-16 07:48:10|737088.4|735088.4|737087.4|735087.4|737095.3|735095.3|737065.1|735065.1|31
1639640900000|2021-12-16 07:48:20|737083.5|735083.5|737064|735064|737092.3|735092.3|737049.6|735049.6|34
1639640910000|2021-12-16 07:48:30|737066|735066|737062|735062|737086.4|735086.4|737041.7|735041.7|33
1639640920000|2021-12-16 07:48:40|737080.8|735080.8|737036.5|735036.5|737080.8|735080.8|737021.4|735021.4|31
1639640930000|2021-12-16 07:48:50|737048.1|735048.1|737034.5|735034.5|737063.8|735063.8|736976.2|734976.2|35
1639640940000|2021-12-16 07:49:00|737023.4|735023.4|737021.8|735021.8|737023.4|735476|736476|734963|31
1639640950000|2021-12-16 07:49:10|736998.7|734998.7|736981.9|734981.9|736998.7|735488.8|736488.8|734974.7|29
1639640960000|2021-12-16 07:49:20|736979.9|734979.9|737083.8|735083.8|737083.8|735483.6|736478.3|734971.2|34
1639640970000|2021-12-16 07:49:30|737070.1|735070.1|737069.2|735069.2|737083.1|735562.2|736557.2|735046.5|31
1639640980000|2021-12-16 07:49:40|737070.5|735070.5|736968.5|734968.5|737082.7|735082.7|736968.5|734968.5|28
1639640990000|2021-12-16 07:49:50|736962.7|734962.7|736987.3|734987.3|736987.3|735485.5|736454.8|734960.8|26
1639641000000|2021-12-16 07:50:00|736985.2|734985.2|737000.4|735000.4|737000.4|735474.8|736473.1|734961.8|24
1639641010000|2021-12-16 07:50:10|736991.9|734991.9|737028.5|735028.5|737034.5|735034.5|736980.3|734980.3|25
1639641020000|2021-12-16 07:50:20|737015.2|735015.2|737011.9|735011.9|737048.3|735048.3|737008.8|735008.8|27
1639641030000|2021-12-16 07:50:30|737010|735010|737131.8|735131.8|737155.7|735516.5|736516.5|734994.3|31
1639641040000|2021-12-16 07:50:40|737132.9|735132.9|737148.5|735148.5|737148.5|735626.7|736595.3|735090.3|35
1639641050000|2021-12-16 07:50:50|737141.8|735141.8|737214|735214|737216.6|735216.6|737134.3|735134.3|29
1639641060000|2021-12-16 07:51:00|737201.8|735201.8|737237.2|735237.2|737244.1|735244.1|737178.1|735178.1|30
1639641070000|2021-12-16 07:51:10|737226.8|735226.8|737280.3|735280.3|737280.5|735280.5|737172.2|735172.2|29
1639641080000|2021-12-16 07:51:20|737282.9|735282.9|737276.8|735276.8|737282.9|735282.9|737265.8|735265.8|24
1639641090000|2021-12-16 07:51:30|737278.4|735278.4|737272.2|735272.2|737278.4|735278.4|737256.1|735256.1|23
1639641100000|2021-12-16 07:51:40|737276.7|735276.7|737269.6|735269.6|737277.5|735277.5|737242.4|735242.4|28
1639641110000|2021-12-16 07:51:50|737268.3|735268.3|737294.5|735294.5|737295.5|735295.5|737261.6|735261.6|25
1639641120000|2021-12-16 07:52:00|737290.6|735290.6|737340.7|735340.7|737357.5|735860.9|736860.1|735290.5|33
1639641130000|2021-12-16 07:52:10|737338.2|735338.2|737283.3|735283.3|737343.3|735343.3|737283.3|735283.3|30
1639641140000|2021-12-16 07:52:20|737282.7|735282.7|737295.2|735295.2|737305.6|735775.7|736775.7|735268.9|34
1639641150000|2021-12-16 07:52:30|737285.1|735285.1|737336.3|735336.3|737339|735842|736781.9|735237.9|33
1639641160000|2021-12-16 07:52:40|737337|735337|736857.1|735857.1|737352.8|735858.1|736845.6|735336.7|29
1639641170000|2021-12-16 07:52:50|736854.4|735854.4|736860.2|735860.2|736863.7|735863.7|736854.3|735854.3|22
1639641180000|2021-12-16 07:53:00|736857.6|735857.6|736843.3|735843.3|737337.7|735859.4|736838.4|735337.7|28
1639641190000|2021-12-16 07:53:10|736842.7|735842.7|736865.7|735865.7|736873|735873|736771.7|735771.7|28
1639641200000|2021-12-16 07:53:20|736864.2|735864.2|737296.4|735296.4|737313.1|735864.2|736799.7|735278.3|30
1639641210000|2021-12-16 07:53:30|737294.1|735294.1|736807.6|735807.6|737294.1|735818.7|736741|735244.2|26
1639641220000|2021-12-16 07:53:40|736814.4|735814.4|737292.7|735292.7|737292.7|735819.4|736789.5|735277.2|27
1639641230000|2021-12-16 07:53:50|737302.4|735302.4|736791.7|735791.7|737309.5|735807.2|736788|735301.1|31
1639641240000|2021-12-16 07:54:00|736782|735782|736836.2|735836.2|737283.5|735837|736782|735283.5|33
1639641250000|2021-12-16 07:54:10|736828.2|735828.2|737295|735295|737317.1|735836.4|736809.5|735284.5|34
1639641260000|2021-12-16 07:54:20|737285.5|735285.5|736819.9|735819.9|737296.2|735819.9|736779.7|735279.5|32
1639641270000|2021-12-16 07:54:30|736812.4|735812.4|736781.3|735781.3|737302|735812.4|736772.8|735277|29
1639641280000|2021-12-16 07:54:40|736783.5|735783.5|737315.9|735315.9|737403.7|735913|736783.5|735273.8|31
1639641290000|2021-12-16 07:54:50|736838.5|735838.5|736826.6|735826.6|737353.8|735838.5|736801.4|735310.4|30
1639641300000|2021-12-16 07:55:00|736831.3|735831.3|736859.6|735859.6|737352.4|735859.6|736831.3|735331.9|22
1639641310000|2021-12-16 07:55:10|736854.3|735854.3|736915.7|735915.7|737420.9|735920.3|736854.3|735366.1|33
1639641320000|2021-12-16 07:55:20|736918.2|735918.2|736914.1|735914.1|737416.4|735925.3|736903.2|735411.7|27
1639641330000|2021-12-16 07:55:30|736911.5|735911.5|736960.8|735960.8|737511.3|736007.5|736911.5|735429.9|36
1639641340000|2021-12-16 07:55:40|736966.1|735966.1|737465.5|735465.5|737493.5|735975.6|736950|735455.4|31
1639641350000|2021-12-16 07:55:50|737454.9|735454.9|736842.6|735842.6|737454.9|735915.7|736842|735361.5|29
1639641360000|2021-12-16 07:56:00|736843.4|735843.4|737321.9|735321.9|737334.9|735844|736820|735308.1|30
1639641370000|2021-12-16 07:56:10|737322.2|735322.2|737276.9|735276.9|737322.9|735820.8|736806.3|735276.9|31
1639641380000|2021-12-16 07:56:20|736739.5|735739.5|737225.3|735225.3|737249.3|735739.6|736738.5|735221.9|27
1639641390000|2021-12-16 07:56:30|737241.5|735241.5|737229.9|735229.9|737241.5|735744|736730.4|735227.8|30
1639641400000|2021-12-16 07:56:40|737229.8|735229.8|737244.5|735244.5|737246.3|735745.8|736745.8|735224.9|21
1639641410000|2021-12-16 07:56:50|737237.5|735237.5|737141.8|735141.8|737270.9|735777.3|736765.3|735124.1|35
1639641420000|2021-12-16 07:57:00|737150.3|735150.3|737145.9|735145.9|737161.6|735646.6|736636.8|735122.5|31
1639641430000|2021-12-16 07:57:10|737144.1|735144.1|737151.1|735151.1|737163.2|735650.9|736641.7|735130|26
1639641440000|2021-12-16 07:57:20|737154.1|735154.1|737085.9|735085.9|737154.1|735154.1|737071.5|735071.5|30
1639641450000|2021-12-16 07:57:30|737089.4|735089.4|737186.2|735186.2|737186.2|735186.2|737083.8|735083.8|31
1639641460000|2021-12-16 07:57:40|737197.6|735197.6|737175.7|735175.7|737197.6|735678.1|736678.1|735166.8|21
1639641470000|2021-12-16 07:57:50|737177.2|735177.2|737320|735320|737349.2|735841.8|736785.4|735177.2|29
1639641480000|2021-12-16 07:58:00|737322.6|735322.6|736781.1|735781.1|737322.6|735799.7|736780.3|735285.2|23
1639641490000|2021-12-16 07:58:10|736784.8|735784.8|736796.1|735796.1|737310.7|735800.9|736781.5|735295.8|29
1639641500000|2021-12-16 07:58:20|736800.7|735800.7|736791.2|735791.2|736801.6|735801.6|736774.2|735774.2|32
1639641510000|2021-12-16 07:58:30|736790.8|735790.8|736788.8|735788.8|737307.5|735802.9|736778.6|735307.5|22
1639641520000|2021-12-16 07:58:40|736787.3|735787.3|736785.4|735785.4|737304.8|735800.8|736783.7|735296.6|21
1639641530000|2021-12-16 07:58:50|736792|735792|737344.3|735344.3|737347.2|735819.3|736792|735275.1|31
1639641540000|2021-12-16 07:59:00|737345.5|735345.5|737324.8|735324.8|737349.1|735349.1|737313.7|735313.7|28
1639641550000|2021-12-16 07:59:10|737321.5|735321.5|737295.1|735295.1|737321.5|735799|736799|735284.4|26
1639641560000|2021-12-16 07:59:20|737288.9|735288.9|737317.1|735317.1|737352|735849.9|736841.8|735288.9|28
1639641570000|2021-12-16 07:59:30|737312.8|735312.8|737408.6|735408.6|737417.3|735918.2|736895.9|735312.8|27
1639641580000|2021-12-16 07:59:40|737379.7|735379.7|736887.9|735887.9|737414.1|735918.5|736868.6|735379.7|31
1639641590000|2021-12-16 07:59:50|737372.2|735372.2|736967.6|735967.6|737389.8|735967.6|736874.5|735368.6|29
1639641600000|2021-12-16 08:00:00|737446.3|735446.3|737379.9|735379.9|737466.1|735939.1|736878.2|735369.4|39
1639641610000|2021-12-16 08:00:10|737386.6|735386.6|737261.7|735261.7|737386.6|735886|736761.5|735261.7|37
1639641620000|2021-12-16 08:00:20|737271.9|735271.9|737136.9|735136.9|737271.9|735771.7|736619.9|735080.4|39
1639641630000|2021-12-16 08:00:30|737172.4|735172.4|737299.1|735299.1|737345.2|735694.6|736659.6|735093.9|39
1639641640000|2021-12-16 08:00:40|737297.7|735297.7|737327.6|735327.6|737336.4|735336.4|737297.7|735297.7|33
1639641650000|2021-12-16 08:00:50|737325.3|735325.3|736864.4|735864.4|737375.9|735889.7|736846.9|735318.7|36
1639641660000|2021-12-16 08:01:00|736864.1|735864.1|737257.3|735257.3|737341.7|735865|736864.1|735247.2|38
1639641670000|2021-12-16 08:01:10|737253.8|735253.8|737301.1|735301.1|737315.7|735797.2|736791.6|735229.8|38
1639641680000|2021-12-16 08:01:20|737315|735315|737321.9|735321.9|737335.5|735335.5|737295.5|735295.5|33
1639641690000|2021-12-16 08:01:30|737312|735312|737336|735336|737355|735849.5|736849.5|735309.4|30
1639641700000|2021-12-16 08:01:40|737348|735348|737298.6|735298.6|737348|735348|737294|735294|36
1639641710000|2021-12-16 08:01:50|737294.4|735294.4|736849|735849|737344.9|735849|736826.8|735277.4|36
1639641720000|2021-12-16 08:02:00|736849.4|735849.4|737138.8|735138.8|737324.3|735851.3|736770.2|735127.9|31
1639641730000|2021-12-16 08:02:10|737134.4|735134.4|737174.4|735174.4|737195.6|735679.6|736675.1|735092.7|36
1639641740000|2021-12-16 08:02:20|737169.4|735169.4|736705.3|735705.3|737205.2|735709.2|736689.7|735164.8|30
1639641750000|2021-12-16 08:02:30|736697.2|735697.2|737181.2|735181.2|737239.6|735715|736655.4|735152.4|29
1639641760000|2021-12-16 08:02:40|737166.8|735166.8|737115.8|735115.8|737190|735695.9|736683.9|735098.5|31
1639641770000|2021-12-16 08:02:50|737097.8|735097.8|737114.1|735114.1|737148.7|735148.7|737040|735040|32
1639641780000|2021-12-16 08:03:00|737133|735133|737102.1|735102.1|737188.4|735188.4|737094.4|735094.4|36
1639641790000|2021-12-16 08:03:10|737104.7|735104.7|737100|735100|737106|735106|737071.6|735071.6|30
1639641800000|2021-12-16 08:03:20|737084.4|735084.4|736945.6|734945.6|737146.9|735146.9|736937.1|734937.1|35
1639641810000|2021-12-16 08:03:30|736948|734948|736951.8|734951.8|736976.2|734976.2|736937.4|734937.4|30
1639641820000|2021-12-16 08:03:40|736950.4|734950.4|736928.6|734928.6|736950.4|734950.4|736926.3|734926.3|29
1639641830000|2021-12-16 08:03:50|736927|734927|736910.4|734910.4|736936.6|734936.6|736877.6|734877.6|33
1639641840000|2021-12-16 08:04:00|736926.4|734926.4|736798.8|734798.8|736945|734945|736769.4|734769.4|38
1639641850000|2021-12-16 08:04:10|736783.6|734783.6|736278.5|735278.5|736788.5|735278.5|736259.9|734770.2|36
1639641860000|2021-12-16 08:04:20|736271.9|735271.9|736792.4|734792.4|736792.4|735280.6|736271.9|734770.5|26
1639641870000|2021-12-16 08:04:30|736785.6|734785.6|736912.9|734912.9|736917|734917|736785.6|734785.6|27
1639641880000|2021-12-16 08:04:40|736907.8|734907.8|736819|734819|736938.2|734938.2|736819|734819|27
1639641890000|2021-12-16 08:04:50|736805.5|734805.5|736813.4|734813.4|736834.1|734834.1|736790.3|734790.3|32
1639641900000|2021-12-16 08:05:00|736806.9|734806.9|736711.5|734711.5|736816.5|735315.7|736259.2|734711.5|33
1639641910000|2021-12-16 08:05:10|736695|734695|736702.5|734702.5|736727.5|734727.5|736656.3|734656.3|37
1639641920000|2021-12-16 08:05:20|736712.6|734712.6|736733.1|734733.1|736733.1|734733.1|736693.7|734693.7|28
1639641930000|2021-12-16 08:05:30|736733|734733|736618.4|734618.4|736733|734733|736604.6|734604.6|36
1639641940000|2021-12-16 08:05:40|736624.3|734624.3|736552.5|734552.5|736627.6|735037|736033.8|734520.7|34
1639641950000|2021-12-16 08:05:50|736554.5|734554.5|736585.8|734585.8|736590.6|735033.3|736029.5|734519.9|37
1639641960000|2021-12-16 08:06:00|736575.1|734575.1|736655.5|734655.5|736658.7|734658.7|736566.1|734566.1|35
1639641970000|2021-12-16 08:06:10|736662|734662|736085.5|735085.5|736677.6|735086|736039.4|734525.8|36
1639641980000|2021-12-16 08:06:20|736065.9|735065.9|736063.2|735063.2|736078.6|735078.6|736061.1|735061.1|25
1639641990000|2021-12-16 08:06:30|736068.7|735068.7|736088.5|735088.5|736576.1|735088.5|736053.2|734544|27
1639642000000|2021-12-16 08:06:40|736095|735095|736089.1|735089.1|736594.5|735095|736080.2|734572.3|29
1639642010000|2021-12-16 08:06:50|736084.7|735084.7|736085.3|735085.3|736560.4|735088.2|736053.7|734543.8|29
1639642020000|2021-12-16 08:07:00|736083|735083|736073|735073|736561|735083|736069.2|734555.9|27
1639642030000|2021-12-16 08:07:10|736075.2|735075.2|736090.5|735090.5|736560.9|735090.5|736060.8|734560.9|23
1639642040000|2021-12-16 08:07:20|736088.5|735088.5|736103|735103|736109|735109|736078.2|735078.2|17
1639642050000|2021-12-16 08:07:30|736102.5|735102.5|736074.6|735074.6|736594.3|735102.5|736068.5|734593.8|26
1639642060000|2021-12-16 08:07:40|736075|735075|736051.7|735051.7|736562.4|735075|736051.7|734519.9|24
1639642070000|2021-12-16 08:07:50|736053.3|735053.3|736090|735090|736536.5|735101.2|736029.6|734525.7|29
1639642080000|2021-12-16 08:08:00|736078.6|735078.6|736091.2|735091.2|736601.9|735101.1|736066.3|734592|30
1639642090000|2021-12-16 08:08:10|736096.8|735096.8|736094.2|735094.2|736686.7|735098.1|736088.9|734593.3|29
1639642100000|2021-12-16 08:08:20|736090.6|735090.6|736079.3|735079.3|736598.8|735103.1|736079.3|734588.6|30
1639642110000|2021-12-16 08:08:30|736080.2|735080.2|736093.1|735093.1|736587.4|735102.8|736080.2|734579.7|30
1639642120000|2021-12-16 08:08:40|736091.5|735091.5|736071.3|735071.3|736091.5|735091.5|736061.2|735061.2|28
1639642130000|2021-12-16 08:08:50|736074.4|735074.4|736058.3|735058.3|736078.5|735078.5|736047.6|735047.6|30
1639642140000|2021-12-16 08:09:00|736066.2|735066.2|736061.1|735061.1|736066.2|735066.2|736048.2|735048.2|29
1639642150000|2021-12-16 08:09:10|736065.7|735065.7|736058.6|735058.6|736065.7|735065.7|736058.3|735058.3|28
1639642160000|2021-12-16 08:09:20|736060|735060|736077.3|735077.3|736589|735093.3|736060|734589|29
1639642170000|2021-12-16 08:09:30|736081|735081|736073.6|735073.6|736086.3|735086.3|736064|735064|35
1639642180000|2021-12-16 08:09:40|736076.1|735076.1|736050|735050|736593.2|735084.8|736049.9|734593.2|33
1639642190000|2021-12-16 08:09:50|736047.7|735047.7|736031.5|735031.5|736048|735048|736029.9|735029.9|17
1639642200000|2021-12-16 08:10:00|736031.3|735031.3|736083.4|735083.4|736083.4|735083.4|736021.9|735021.9|23
1639642210000|2021-12-16 08:10:10|736075.9|735075.9|736605.3|734605.3|736605.3|735094.7|736075.9|734602.7|34
1639642220000|2021-12-16 08:10:20|736617.5|734617.5|736053.1|735053.1|736626.3|735130.9|736046.2|734565.1|34
1639642230000|2021-12-16 08:10:30|736055.9|735055.9|736094.8|735094.8|736632.5|735118|736050.8|734585.1|30
1639642240000|2021-12-16 08:10:40|736099.3|735099.3|736164.9|735164.9|736176.5|735176.5|736084.9|735084.9|31
1639642250000|2021-12-16 08:10:50|736169.4|735169.4|736208.3|735208.3|736722.1|735215.6|736159.6|734648.1|30
1639642260000|2021-12-16 08:11:00|736205.4|735205.4|736242.3|735242.3|736750.1|735256.8|736193.8|734708.6|26
1639642270000|2021-12-16 08:11:10|736242.4|735242.4|736769.7|734769.7|736798.1|735272|736242.4|734745.3|32
1639642280000|2021-12-16 08:11:20|736260.9|735260.9|736715.7|734715.7|736792.7|735279.9|736244.1|734707.3|30
1639642290000|2021-12-16 08:11:30|736706.5|734706.5|736732.5|734732.5|736744.2|734744.2|736691.2|734691.2|37
1639642300000|2021-12-16 08:11:40|736733.1|734733.1|736729|734729|736749.7|735240.3|736199.9|734697.4|32
1639642310000|2021-12-16 08:11:50|736217.7|735217.7|736337.4|735337.4|736842.4|735338|736217.7|734808.9|28
1639642320000|2021-12-16 08:12:00|736332.1|735332.1|736825.1|734825.1|736831.2|735332.1|736284.3|734775.9|34
1639642330000|2021-12-16 08:12:10|736310.4|735310.4|736813.7|734813.7|736837|735314.5|736283.2|734801.5|27
1639642340000|2021-12-16 08:12:20|736812.8|734812.8|736313.5|735313.5|736858.2|735351|736309.3|734808.1|19
1639642350000|2021-12-16 08:12:30|736307.1|735307.1|736410.7|735410.7|736913.7|735410.7|736307.1|734880.2|30
1639642360000|2021-12-16 08:12:40|736416.4|735416.4|736834.3|734834.3|736896.8|735416.4|736412.6|734834.3|29
1639642370000|2021-12-16 08:12:50|736829|734829|736786.4|734786.4|736829|735338.9|736320.5|734771.1|33
1639642380000|2021-12-16 08:13:00|736777.1|734777.1|736278.7|735278.7|736811.6|735283.8|736275.1|734777.1|27
1639642390000|2021-12-16 08:13:10|736278.4|735278.4|736789.3|734789.3|736802.2|735281.3|736232.4|734744.5|30
1639642400000|2021-12-16 08:13:20|736781.4|734781.4|736857.8|734857.8|736872.3|735357.7|736357.7|734781.4|27
1639642410000|2021-12-16 08:13:30|736858.2|734858.2|736861.6|734861.6|736870.7|735336.4|736332.3|734837.7|27
1639642420000|2021-12-16 08:13:40|736862.5|734862.5|736852.5|734852.5|736873.2|734873.2|736849.4|734849.4|25
1639642430000|2021-12-16 08:13:50|736851.2|734851.2|736832|734832|736857.1|735332.4|736332.4|734828.6|29
1639642440000|2021-12-16 08:14:00|736831.3|734831.3|736799.9|734799.9|736837.9|735332.6|736291.6|734792.1|28
1639642450000|2021-12-16 08:14:10|736289.5|735289.5|736790.2|734790.2|736827.4|735317.8|736289.5|734779.5|26
1639642460000|2021-12-16 08:14:20|736787.3|734787.3|736768|734768|736798.9|735276.2|736270.6|734752.5|19
1639642470000|2021-12-16 08:14:30|736769.2|734769.2|736744.2|734744.2|736781.5|734781.5|736744.2|734744.2|25
1639642480000|2021-12-16 08:14:40|736737.6|734737.6|736765.9|734765.9|736765.9|734765.9|736729.9|734729.9|23
1639642490000|2021-12-16 08:14:50|736760.9|734760.9|736750.4|734750.4|736760.9|734760.9|736739.9|734739.9|28
1639642500000|2021-12-16 08:15:00|736739.9|734739.9|736779.5|734779.5|736796|734796|736713|734713|35
1639642510000|2021-12-16 08:15:10|736267.3|735267.3|736732|734732|736751.9|735281.8|736225.9|734731.2|28
1639642520000|2021-12-16 08:15:20|736732.9|734732.9|736255.7|735255.7|736750.5|735263.2|736212.6|734727.6|29
1639642530000|2021-12-16 08:15:30|736238.8|735238.8|736143.1|735143.1|736719.2|735258.3|736118|734636.3|31
1639642540000|2021-12-16 08:15:40|736143|735143|736556.9|734556.9|736596.2|735144.7|736102.2|734556.9|28
1639642550000|2021-12-16 08:15:50|736054|735054|736535.1|734535.1|736578.6|735072|736046|734535.1|30
1639642560000|2021-12-16 08:16:00|736525.6|734525.6|736410|734410|736525.6|735027.9|736025.6|734402|37
1639642570000|2021-12-16 08:16:10|736406.5|734406.5|736436.4|734436.4|736441.8|734441.8|736400.3|734400.3|31
1639642580000|2021-12-16 08:16:20|736436.3|734436.3|736444.9|734444.9|736459.9|734459.9|736399|734399|32
1639642590000|2021-12-16 08:16:30|736449.4|734449.4|736374|734374|736456.7|734792.5|735792.5|734252.8|35
1639642600000|2021-12-16 08:16:40|736371|734371|736316.3|734316.3|736373.3|734373.3|736315.8|734315.8|30
1639642610000|2021-12-16 08:16:50|736318.5|734318.5|736259.8|734259.8|736318.5|734766.3|735762.2|734224.8|36
1639642620000|2021-12-16 08:17:00|736257.5|734257.5|736242.5|734242.5|736268.6|734268.6|736220.2|734220.2|31
1639642630000|2021-12-16 08:17:10|736284.4|734284.4|736191.6|734191.6|736286.9|734286.9|736188.1|734188.1|31
1639642640000|2021-12-16 08:17:20|736192.6|734192.6|736290.3|734290.3|736290.3|734290.3|736192.6|734192.6|33
1639642650000|2021-12-16 08:17:30|736289.6|734289.6|736210.9|734210.9|736289.9|734289.9|736210.9|734210.9|29
1639642660000|2021-12-16 08:17:40|736206.6|734206.6|736332|734332|736332|734332|736206.6|734206.6|36
1639642670000|2021-12-16 08:17:50|736351.2|734351.2|736320.4|734320.4|736367.7|734367.7|736320.4|734320.4|30
1639642680000|2021-12-16 08:18:00|736321.5|734321.5|736267.8|734267.8|736321.5|734321.5|736251.8|734251.8|38
1639642690000|2021-12-16 08:18:10|736266.6|734266.6|736247.7|734247.7|736290|734290|736186.8|734186.8|35
1639642700000|2021-12-16 08:18:20|736250.5|734250.5|736187.1|734187.1|736255.7|734700|735688|734185.4|30
1639642710000|2021-12-16 08:18:30|736192.2|734192.2|735684.1|734684.1|736192.2|734689|735669.4|734180|28
1639642720000|2021-12-16 08:18:40|735683.6|734683.6|736187.4|734187.4|736195.8|734695.1|735669.9|734187.4|22
1639642730000|2021-12-16 08:18:50|736188.7|734188.7|735666.9|734666.9|736188.7|734686.5|735666|734182.2|19
1639642740000|2021-12-16 08:19:00|735667.7|734667.7|736193.8|734193.8|736199.8|734672.2|735663.9|734173.7|32
1639642750000|2021-12-16 08:19:10|736195.1|734195.1|736186.5|734186.5|736197.4|734691|735659.4|734169.3|30
1639642760000|2021-12-16 08:19:20|735690.6|734690.6|736319|734319|736335.2|734829.1|735683.2|734198.3|30
1639642770000|2021-12-16 08:19:30|736323.2|734323.2|735985.4|733985.4|736323.2|734617|735534.4|733965.3|35
1639642780000|2021-12-16 08:19:40|735993.6|733993.6|736059.9|734059.9|736060.8|734060.8|735975.3|733975.3|38
1639642790000|2021-12-16 08:19:50|736044.4|734044.4|736176.6|734176.6|736188.5|734188.5|736043.9|734043.9|35
1639642800000|2021-12-16 08:20:00|736198.7|734198.7|736145.5|734145.5|736206.9|734206.9|736145.5|734145.5|36
1639642810000|2021-12-16 08:20:10|736143.8|734143.8|735994.8|733994.8|736187.1|734187.1|735979.4|733979.4|35
1639642820000|2021-12-16 08:20:20|735998.6|733998.6|735711.9|733711.9|735998.6|733998.6|735669.7|733669.7|39
1639642830000|2021-12-16 08:20:30|735726.8|733726.8|735574.5|733574.5|735761.1|734243.9|735243.9|733548.9|39
1639642840000|2021-12-16 08:20:40|735581.1|733581.1|735290.8|733290.8|735581.1|733581.1|735258.9|733258.9|40
1639642850000|2021-12-16 08:20:50|735282.6|733282.6|735317.5|733317.5|735329.3|733329.3|735252.2|733252.2|38
1639642860000|2021-12-16 08:21:00|735326.2|733326.2|735313.1|733313.1|735443.1|733443.1|735305|733305|39
1639642870000|2021-12-16 08:21:10|735326.2|733326.2|735419.7|733419.7|735458.6|733458.6|735326.2|733326.2|36
1639642880000|2021-12-16 08:21:20|735404.1|733404.1|735460|733460|735460|733460|735404.1|733404.1|37
1639642890000|2021-12-16 08:21:30|735453|733453|735480.5|733480.5|735486.5|733486.5|735453|733453|30
1639642900000|2021-12-16 08:21:40|735533.6|733533.6|735553.8|733553.8|735598.7|733598.7|735533.6|733533.6|33
1639642910000|2021-12-16 08:21:50|735554|733554|735612.7|733612.7|735628.7|733628.7|735526.6|733526.6|39
1639642920000|2021-12-16 08:22:00|735614.8|733614.8|735610.4|733610.4|735663|734139|735137.7|733610.2|37
1639642930000|2021-12-16 08:22:10|735608.4|733608.4|735587.6|733587.6|735624.5|734121.7|735106.7|733583|30
1639642940000|2021-12-16 08:22:20|735603|733603|735597.4|733597.4|735607|734109.1|735090.8|733568.6|32
1639642950000|2021-12-16 08:22:30|735597.5|733597.5|735601.7|733601.7|735620|734120.6|735096.9|733584.3|28
1639642960000|2021-12-16 08:22:40|735605.5|733605.5|735126.5|734126.5|735643.4|734147.6|735104.6|733591.8|29
1639642970000|2021-12-16 08:22:50|735138|734138|735584.5|733584.5|735639.8|734140|735106.1|733584.5|34
1639642980000|2021-12-16 08:23:00|735580.3|733580.3|735582.6|733582.6|735620.2|734145.3|735145.3|733566.7|34
1639642990000|2021-12-16 08:23:10|735586.5|733586.5|735583.7|733583.7|735606.5|734093|735070.6|733568|26
1639643000000|2021-12-16 08:23:20|735562.6|733562.6|735617.7|733617.7|735639.2|734080.9|735080.9|733558|31
1639643010000|2021-12-16 08:23:30|735603.8|733603.8|735124.8|734124.8|735611.8|734134.4|735070.2|733565.8|33
1639643020000|2021-12-16 08:23:40|735123.6|734123.6|735705.3|733705.3|735713.4|734225.4|735120.1|733700|29
1639643030000|2021-12-16 08:23:50|735707.8|733707.8|735376.2|733376.2|735707.8|734211.2|734914.1|733345.5|35
1639643040000|2021-12-16 08:24:00|735371.9|733371.9|735368.5|733368.5|735435.2|733435.2|735336.5|733336.5|38
1639643050000|2021-12-16 08:24:10|735363.6|733363.6|735419.4|733419.4|735419.4|733419.4|735353.9|733353.9|36
1639643060000|2021-12-16 08:24:20|735413.9|733413.9|735517.2|733517.2|735517.8|733517.8|735413.9|733413.9|30
1639643070000|2021-12-16 08:24:30|735519.7|733519.7|735464.6|733464.6|735536.2|733536.2|735462.3|733462.3|36
1639643080000|2021-12-16 08:24:40|735461.3|733461.3|735452.5|733452.5|735461.3|733461.3|735416.4|733416.4|27
1639643090000|2021-12-16 08:24:50|735452.1|733452.1|734991.8|733991.8|735517.8|733993.7|734983.9|733451.1|29
1639643100000|2021-12-16 08:25:00|735538.8|733538.8|735637.7|733637.7|735655.8|734051.5|735030.7|733531.1|33
1639643110000|2021-12-16 08:25:10|735637.9|733637.9|735535.5|733535.5|735637.9|733637.9|735515.2|733515.2|35
1639643120000|2021-12-16 08:25:20|735037.6|734037.6|735551.2|733551.2|735559.5|734040.8|735033.9|733526|34
1639643130000|2021-12-16 08:25:30|735541.7|733541.7|735553.1|733553.1|735553.3|733553.3|735526.2|733526.2|24
1639643140000|2021-12-16 08:25:40|735549.3|733549.3|735526.8|733526.8|735551|733551|735508|733508|30
1639643150000|2021-12-16 08:25:50|735520|733520|735536.6|733536.6|735545.7|733545.7|735520|733520|26
1639643160000|2021-12-16 08:26:00|735035|734035|735521.9|733521.9|735541.2|734040.8|735035|733502.3|26
1639643170000|2021-12-16 08:26:10|735522.2|733522.2|735035.1|734035.1|735522.2|734035.1|734993.7|733495.5|29
1639643180000|2021-12-16 08:26:20|735040|734040|735081.2|734081.2|735082.9|734082.9|735034.9|734034.9|27
1639643190000|2021-12-16 08:26:30|735088.1|734088.1|735107|734107|735678|734174.1|735088.1|733627.8|33
1639643200000|2021-12-16 08:26:40|735105.6|734105.6|735096.4|734096.4|735608.6|734110.5|735092.1|733602.5|28
1639643210000|2021-12-16 08:26:50|735105.2|734105.2|735216.8|734216.8|735229.2|734229.2|735105.2|734105.2|28
1639643220000|2021-12-16 08:27:00|735218.3|734218.3|735682|733682|735684.8|734224.7|735142.9|733665.8|26
1639643230000|2021-12-16 08:27:10|735679.9|733679.9|735212.3|734212.3|735679.9|734221.9|735177.1|733678.7|20
1639643240000|2021-12-16 08:27:20|735210.5|734210.5|735272.4|734272.4|735287.2|734287.2|735204.4|734204.4|22
1639643250000|2021-12-16 08:27:30|735272.3|734272.3|735632.5|733632.5|735643.9|734272.3|735137.8|733622.5|28
1639643260000|2021-12-16 08:27:40|735629.8|733629.8|735111.9|734111.9|735630|734137.2|735111.3|733625.2|25
1639643270000|2021-12-16 08:27:50|735112.6|734112.6|735736.8|733736.8|735761.1|734257.6|735111.6|733682.6|35
1639643280000|2021-12-16 08:28:00|735741.4|733741.4|735286.9|734286.9|735784.3|734286.9|735286.9|733741.4|20
1639643290000|2021-12-16 08:28:10|735285.3|734285.3|735846.7|733846.7|735860.2|734360.1|735284|733769.3|31
1639643300000|2021-12-16 08:28:20|735844.8|733844.8|735833.9|733833.9|735867|734319.4|735319.4|733825.4|35
1639643310000|2021-12-16 08:28:30|735842.9|733842.9|735858.4|733858.4|735872.5|734377.1|735366.3|733842.9|31
1639643320000|2021-12-16 08:28:40|735857.9|733857.9|735827.8|733827.8|735878.6|734387.1|735360.7|733827.8|28
1639643330000|2021-12-16 08:28:50|735850.5|733850.5|735880.9|733880.9|735880.9|734381.4|735381.4|733842.9|30
1639643340000|2021-12-16 08:29:00|735881|733881|735394.6|734394.6|735895|734406.7|735383.4|733874.3|34
1639643350000|2021-12-16 08:29:10|735390.5|734390.5|735885.9|733885.9|735891|734395.5|735336.5|733852.4|28
1639643360000|2021-12-16 08:29:20|735884.8|733884.8|735933.8|733933.8|735935.4|734407|735388.2|733879.8|31
1639643370000|2021-12-16 08:29:30|735919.1|733919.1|735826.4|733826.4|735938|733938|735803.2|733803.2|33
1639643380000|2021-12-16 08:29:40|735807.6|733807.6|735818|733818|735825.7|733825.7|735807.3|733807.3|34
1639643390000|2021-12-16 08:29:50|735809|733809|735790.8|733790.8|735809|733809|735773|733773|32
1639643400000|2021-12-16 08:30:00|735796.1|733796.1|735676.5|733676.5|735813.3|733813.3|735668.4|733668.4|39
1639643410000|2021-12-16 08:30:10|735682.5|733682.5|735798.9|733798.9|735798.9|733798.9|735682.5|733682.5|32
1639643420000|2021-12-16 08:30:20|735797.5|733797.5|735814.4|733814.4|735818.4|733818.4|735768.4|733768.4|32
1639643430000|2021-12-16 08:30:30|735821.5|733821.5|735941|733941|735941|734342.8|735342.8|733821.5|32
1639643440000|2021-12-16 08:30:40|735945|733945|735950.6|733950.6|735953.3|733953.3|735933.4|733933.4|25
1639643450000|2021-12-16 08:30:50|735950.9|733950.9|736010.4|734010.4|736023.7|734493.3|735493.3|733935.9|28
1639643460000|2021-12-16 08:31:00|736013.2|734013.2|735997.8|733997.8|736025.8|734025.8|735966.5|733966.5|34
1639643470000|2021-12-16 08:31:10|736002|734002|735467.2|734467.2|736032|734471.4|735459.8|733964.7|29
1639643480000|2021-12-16 08:31:20|735460.5|734460.5|735438.6|734438.6|735968.5|734461.3|735435|733936.6|31
1639643490000|2021-12-16 08:31:30|735426.7|734426.7|735347.5|734347.5|735430.4|734430.4|735341.4|734341.4|28
1639643500000|2021-12-16 08:31:40|735347.6|734347.6|735411.6|734411.6|735908.4|734417.7|735347.6|733857.5|29
1639643510000|2021-12-16 08:31:50|735409.9|734409.9|735429.7|734429.7|735924.6|734434.9|735408.1|733924.6|28
1639643520000|2021-12-16 08:32:00|735417.3|734417.3|735466.7|734466.7|735943.8|734469.9|735410.5|733938.5|25
1639643530000|2021-12-16 08:32:10|735464.9|734464.9|735464.5|734464.5|735466.7|734466.7|735458.5|734458.5|18
1639643540000|2021-12-16 08:32:20|735457.1|734457.1|735452.8|734452.8|735462.1|734462.1|735447.1|734447.1|23
1639643550000|2021-12-16 08:32:30|735452.6|734452.6|735409.8|734409.8|735455|734455|735405.1|734405.1|28
1639643560000|2021-12-16 08:32:40|735905.2|733905.2|735930.2|733930.2|735940|734408.2|735408.2|733887.9|27
1639643570000|2021-12-16 08:32:50|735923|733923|735900.9|733900.9|735931.3|733931.3|735894.2|733894.2|22
1639643580000|2021-12-16 08:33:00|735897.3|733897.3|735385.2|734385.2|735909.7|734398.5|735379.5|733886.5|33
1639643590000|2021-12-16 08:33:10|735384.5|734384.5|735793.1|733793.1|735810.6|734392.4|735372|733789.4|28
1639643600000|2021-12-16 08:33:20|735795.1|733795.1|735756.3|733756.3|735824.9|734325|735312.8|733731.8|34
1639643610000|2021-12-16 08:33:30|735759|733759|735723.3|733723.3|735781.3|733781.3|735723.3|733723.3|27
1639643620000|2021-12-16 08:33:40|735704.8|733704.8|735703.4|733703.4|735722.7|734216.5|735203|733691.9|29
1639643630000|2021-12-16 08:33:50|735702.4|733702.4|735717|733717|735760.4|733760.4|735702.4|733702.4|31
1639643640000|2021-12-16 08:34:00|735716.3|733716.3|735712.3|733712.3|735793.4|733793.4|735712.3|733712.3|29
1639643650000|2021-12-16 08:34:10|735713.9|733713.9|735680.6|733680.6|735725.2|734192.1|735186.7|733675.4|26
1639643660000|2021-12-16 08:34:20|735679.8|733679.8|735184|734184|735682.7|734184.9|735174.9|733678.6|26
1639643670000|2021-12-16 08:34:30|735186.9|734186.9|735685.4|733685.4|735699.5|734187.7|735185.2|733681.7|20
1639643680000|2021-12-16 08:34:40|735682.9|733682.9|735119.3|734119.3|735686|734177.6|735095.8|733680.7|31
1639643690000|2021-12-16 08:34:50|735115.6|734115.6|735098.5|734098.5|735124|734124|735093.5|734093.5|21
1639643700000|2021-12-16 08:35:00|735100.5|734100.5|735542.3|733542.3|735542.3|734102.7|735074.1|733524|25
1639643710000|2021-12-16 08:35:10|735541.5|733541.5|735625.6|733625.6|735647.6|733647.6|735529|733529|30
1639643720000|2021-12-16 08:35:20|735624.6|733624.6|735664.1|733664.1|735667.2|734146.6|735128.1|733611.9|31
1639643730000|2021-12-16 08:35:30|735681.7|733681.7|735624.8|733624.8|735681.7|734160.6|735160.6|733620.7|27
1639643740000|2021-12-16 08:35:40|735631.6|733631.6|735614.5|733614.5|735636.8|733636.8|735611.4|733611.4|22
1639643750000|2021-12-16 08:35:50|735613.9|733613.9|735097.1|734097.1|735623.7|734101.3|735088|733611.7|26
1639643760000|2021-12-16 08:36:00|735098|734098|735038|734038|735105.7|734105.7|735022.8|734022.8|32
1639643770000|2021-12-16 08:36:10|735026.8|734026.8|735529.5|733529.5|735553.5|734071.8|735011.1|733515.3|32
1639643780000|2021-12-16 08:36:20|735525.6|733525.6|735459.9|733459.9|735525.6|733917.1|734895.8|733415.5|33
1639643790000|2021-12-16 08:36:30|735456.5|733456.5|735585.5|733585.5|735605.8|734094.3|734971.1|733456.5|31
1639643800000|2021-12-16 08:36:40|735589.1|733589.1|735515.1|733515.1|735601|733984.7|734970.7|733432.8|37
1639643810000|2021-12-16 08:36:50|735493.1|733493.1|735441|733441|735547.3|734027.1|735027.1|733431|29
1639643820000|2021-12-16 08:37:00|735447|733447|735405.2|733405.2|735447.1|733447.1|735400.7|733400.7|32
1639643830000|2021-12-16 08:37:10|735405|733405|735410.7|733410.7|735425.6|733905.6|734898.3|733405|27
1639643840000|2021-12-16 08:37:20|735394.7|733394.7|735437.3|733437.3|735470|733470|735391.1|733391.1|28
1639643850000|2021-12-16 08:37:30|735442.4|733442.4|735447.2|733447.2|735449|733449|735431.8|733431.8|20
1639643860000|2021-12-16 08:37:40|735463.2|733463.2|735434.6|733434.6|735489.4|733489.4|735434.6|733434.6|28
1639643870000|2021-12-16 08:37:50|735438.8|733438.8|735503.2|733503.2|735520.3|734010.1|735010.1|733409.5|25
1639643880000|2021-12-16 08:38:00|735501.3|733501.3|735475.7|733475.7|735517.1|733517.1|735465.5|733465.5|26
1639643890000|2021-12-16 08:38:10|735538.7|733538.7|735567.7|733567.7|735589.1|734061.7|735061.7|733538.7|27
1639643900000|2021-12-16 08:38:20|735556.8|733556.8|735589|733589|735589|733589|735514.6|733514.6|20
1639643910000|2021-12-16 08:38:30|735580.2|733580.2|735086.1|734086.1|735598.5|734086.4|735082.6|733580.2|20
1639643920000|2021-12-16 08:38:40|735080.4|734080.4|735062.9|734062.9|735564.8|734080.4|735054.2|733527|22
1639643930000|2021-12-16 08:38:50|735065.1|734065.1|735067.2|734067.2|735067.2|734067.2|735050.4|734050.4|24
1639643940000|2021-12-16 08:39:00|735067.9|734067.9|735043.1|734043.1|735069.6|734069.6|735042.3|734042.3|18
1639643950000|2021-12-16 08:39:10|735045.9|734045.9|735052.2|734052.2|735061.9|734061.9|735045.9|734045.9|21
1639643960000|2021-12-16 08:39:20|735048.2|734048.2|735101.2|734101.2|735610.4|734115.1|735044.8|733572|32
1639643970000|2021-12-16 08:39:30|735101.8|734101.8|735678.3|733678.3|735684.7|734163.8|735097.4|733564.1|24
1639643980000|2021-12-16 08:39:40|735687.7|733687.7|735667|733667|735689.8|733689.8|735655.8|733655.8|25
1639643990000|2021-12-16 08:39:50|735671.9|733671.9|735652.7|733652.7|735671.9|734161.3|735146.8|733639|25
1639644000000|2021-12-16 08:40:00|735654.1|733654.1|735650.6|733650.6|735665.9|733665.9|735631.5|733631.5|27
1639644010000|2021-12-16 08:40:10|735651.9|733651.9|735651.3|733651.3|735656.3|733656.3|735640.4|733640.4|17
1639644020000|2021-12-16 08:40:20|735651.2|733651.2|735646.8|733646.8|735651.2|733651.2|735636.2|733636.2|21
1639644030000|2021-12-16 08:40:30|735644.5|733644.5|735632.2|733632.2|735644.9|733644.9|735614.9|733614.9|23
1639644040000|2021-12-16 08:40:40|735637.2|733637.2|735626.2|733626.2|735637.2|734052.1|735037.2|733539.4|22
1639644050000|2021-12-16 08:40:50|735628.4|733628.4|735717.2|733717.2|735722.3|734221.8|735149.5|733628.4|23
1639644060000|2021-12-16 08:41:00|735705.4|733705.4|735720.4|733720.4|735729.2|733729.2|735684.6|733684.6|29
1639644070000|2021-12-16 08:41:10|735723.1|733723.1|735714.8|733714.8|735727.3|734203.4|735173.3|733703.9|28
1639644080000|2021-12-16 08:41:20|735213.9|734213.9|735238.1|734238.1|735728|734242.4|735204.8|733709.6|32
1639644090000|2021-12-16 08:41:30|735734.9|733734.9|735153|734153|735738|734198.2|735143.6|733669.2|28
1639644100000|2021-12-16 08:41:40|735664.5|733664.5|735679.1|733679.1|735711.5|734204.7|735146.4|733651.3|26
1639644110000|2021-12-16 08:41:50|735678.5|733678.5|735705.6|733705.6|735705.6|734190.9|735176.9|733668.6|20
1639644120000|2021-12-16 08:42:00|735697.1|733697.1|735709.1|733709.1|735712.8|734211.3|735173.5|733689.6|28
1639644130000|2021-12-16 08:42:10|735708.8|733708.8|735175.3|734175.3|735708.8|734179.5|735168.5|733699.2|17
1639644140000|2021-12-16 08:42:20|735174.1|734174.1|735728|733728|735742.9|734248.3|735174.1|733727.3|23
1639644150000|2021-12-16 08:42:30|735217.1|734217.1|735246.4|734246.4|735738.3|734246.5|735217.1|733718.9|25
1639644160000|2021-12-16 08:42:40|735246.6|734246.6|735232.8|734232.8|735246.6|734246.6|735221.2|734221.2|20
1639644170000|2021-12-16 08:42:50|735254.1|734254.1|735248.9|734248.9|735255.4|734255.4|735236.2|734236.2|21
1639644180000|2021-12-16 08:43:00|735248.6|734248.6|735797.9|733797.9|735797.9|734262.4|735248.6|733739.4|21
1639644190000|2021-12-16 08:43:10|735807.7|733807.7|735356.6|734356.6|735856|734362.3|735336|733807.7|27
1639644200000|2021-12-16 08:43:20|735354.5|734354.5|735365.2|734365.2|735365.2|734365.2|735351.5|734351.5|20
1639644210000|2021-12-16 08:43:30|735365|734365|735419.3|734419.3|735422.6|734422.6|735354.5|734354.5|29
1639644220000|2021-12-16 08:43:40|735420.3|734420.3|735400.4|734400.4|735428|734428|735400.4|734400.4|21
1639644230000|2021-12-16 08:43:50|735405.8|734405.8|735892.8|733892.8|735892.8|734405.8|735365.8|733851.1|27
1639644240000|2021-12-16 08:44:00|735886.4|733886.4|735403.1|734403.1|735891.4|734420.2|735399.2|733873.9|28
1639644250000|2021-12-16 08:44:10|735403|734403|735387.7|734387.7|735404.7|734404.7|735387.7|734387.7|24
1639644260000|2021-12-16 08:44:20|735391.5|734391.5|735432.3|734432.3|735937.6|734436.6|735386.8|733882.8|27
1639644270000|2021-12-16 08:44:30|735427.8|734427.8|736040.9|734040.9|736040.9|734494.3|735417.4|733898|20
1639644280000|2021-12-16 08:44:40|736074.1|734074.1|735594.7|734594.7|736098.4|734601.2|735582.1|734048.5|34
1639644290000|2021-12-16 08:44:50|735595.9|734595.9|736099.4|734099.4|736106|734595.9|735577.9|734066.5|30
1639644300000|2021-12-16 08:45:00|735616.8|734616.8|735893.5|733893.5|736097.6|734616.8|735589.4|733890.3|29
1639644310000|2021-12-16 08:45:10|735893.6|733893.6|735858.6|733858.6|735893.6|733893.6|735849.3|733849.3|32
1639644320000|2021-12-16 08:45:20|735858.4|733858.4|735401.8|734401.8|735907.5|734406.4|735401.8|733845|25
1639644330000|2021-12-16 08:45:30|735401.5|734401.5|735854.7|733854.7|735906.7|734403.4|735401.5|733852.8|23
1639644340000|2021-12-16 08:45:40|735857.5|733857.5|735999.2|733999.2|736013.1|734418.4|735405|733857.5|31
1639644350000|2021-12-16 08:45:50|736029.5|734029.5|736335.3|734335.3|736344|734627.5|735523.5|734018.6|30
1639644360000|2021-12-16 08:46:00|736293.1|734293.1|736203.1|734203.1|736293.1|734293.1|736201.4|734201.4|40
1639644370000|2021-12-16 08:46:10|736193.6|734193.6|736148.2|734148.2|736197.2|734197.2|736143|734143|38
1639644380000|2021-12-16 08:46:20|736135.4|734135.4|736145.3|734145.3|736151.8|734151.8|736106.8|734106.8|30
1639644390000|2021-12-16 08:46:30|736146.1|734146.1|736188.7|734188.7|736205.2|734684.6|735684.6|734126.1|32
1639644400000|2021-12-16 08:46:40|736190|734190|736152.6|734152.6|736190|734653.3|735653.3|734134.8|23
1639644410000|2021-12-16 08:46:50|736139.3|734139.3|736319.8|734319.8|736319.8|734715.3|735581.1|734088.8|26
1639644420000|2021-12-16 08:47:00|736322.7|734322.7|736282.9|734282.9|736330.2|734813.4|735777.2|734279.1|33
1639644430000|2021-12-16 08:47:10|736280.6|734280.6|735806.9|734806.9|736327|734810.5|735776.7|734272.2|29
1639644440000|2021-12-16 08:47:20|735806.3|734806.3|736290.6|734290.6|736296.7|734813.4|735806.3|734284.6|25
1639644450000|2021-12-16 08:47:30|736281.1|734281.1|735792.2|734792.2|736300.1|734811.1|735792.2|734265|26
1639644460000|2021-12-16 08:47:40|735792|734792|735816.6|734816.6|736321.4|734828|735792|734311.5|25
1639644470000|2021-12-16 08:47:50|736321|734321|736271.4|734271.4|736321|734805.5|735805.5|734270.1|25
1639644480000|2021-12-16 08:48:00|736268.5|734268.5|736174.5|734174.5|736268.5|734711.5|735711.5|734169.3|29
1639644490000|2021-12-16 08:48:10|736171.6|734171.6|736164.4|734164.4|736177.7|734665.2|735665.2|734162.9|21
1639644500000|2021-12-16 08:48:20|736168.7|734168.7|736156.5|734156.5|736168.7|734168.7|736115.6|734115.6|22
1639644510000|2021-12-16 08:48:30|736172.7|734172.7|736116.6|734116.6|736172.7|734172.7|736115.8|734115.8|21
1639644520000|2021-12-16 08:48:40|736122.7|734122.7|736102.9|734102.9|736122.7|734122.7|736099.8|734099.8|20
1639644530000|2021-12-16 08:48:50|736104.9|734104.9|736113.8|734113.8|736122|734122|736104.9|734104.9|26
1639644540000|2021-12-16 08:49:00|736117.5|734117.5|736040.7|734040.7|736117.5|734117.5|736029.9|734029.9|28
1639644550000|2021-12-16 08:49:10|736044|734044|736049.5|734049.5|736054.9|734054.9|736033.5|734033.5|26
1639644560000|2021-12-16 08:49:20|736044.5|734044.5|736053.7|734053.7|736053.7|734543|735543|734024.8|33
1639644570000|2021-12-16 08:49:30|736037.3|734037.3|735511.6|734511.6|736048.2|734530.7|735511.6|734013.9|28
1639644580000|2021-12-16 08:49:40|736025.4|734025.4|736049.8|734049.8|736114.3|734606.9|735537|734025.4|27
1639644590000|2021-12-16 08:49:50|736058.3|734058.3|736027.2|734027.2|736070.9|734070.9|736014.8|734014.8|30
1639644600000|2021-12-16 08:50:00|736017.1|734017.1|736076.8|734076.8|736076.8|734520.6|735513|734015.2|36
1639644610000|2021-12-16 08:50:10|736082.9|734082.9|736153.1|734153.1|736153.1|734612.6|735575|734072.8|30
1639644620000|2021-12-16 08:50:20|736146.3|734146.3|735658.3|734658.3|736164|734658.3|735649.5|734130.5|34
1639644630000|2021-12-16 08:50:30|735653.3|734653.3|736255.5|734255.5|736273.2|734700.3|735650.9|734155.1|35
1639644640000|2021-12-16 08:50:40|736299.5|734299.5|736183.9|734183.9|736335|734818.4|735803.5|734176.4|33
1639644650000|2021-12-16 08:50:50|736194.8|734194.8|736202.6|734202.6|736222.2|734222.2|736188.1|734188.1|31
1639644660000|2021-12-16 08:51:00|736203|734203|736116.5|734116.5|736206.6|734680.5|735622.6|734108|31
1639644670000|2021-12-16 08:51:10|736113.5|734113.5|736067.3|734067.3|736122.9|734122.9|736063.2|734063.2|32
1639644680000|2021-12-16 08:51:20|736064.1|734064.1|736009.4|734009.4|736074.8|734569.1|735513.5|734008.6|27
1639644690000|2021-12-16 08:51:30|736020.1|734020.1|735957.8|733957.8|736020.1|734020.1|735941.8|733941.8|30
1639644700000|2021-12-16 08:51:40|735959.1|733959.1|735934.7|733934.7|735959.1|733959.1|735930|733930|28
1639644710000|2021-12-16 08:51:50|735937.8|733937.8|735934.1|733934.1|735957.3|733957.3|735925.3|733925.3|26
1639644720000|2021-12-16 08:52:00|735931.8|733931.8|735918.2|733918.2|735934.7|734419|735419|733900.4|28
1639644730000|2021-12-16 08:52:10|735925.2|733925.2|735893.3|733893.3|735925.2|734407.8|735397.9|733893.3|22
1639644740000|2021-12-16 08:52:20|735894|733894|735817.5|733817.5|735895|734321.6|735302.1|733813.5|26
1639644750000|2021-12-16 08:52:30|735813.2|733813.2|735262.2|734262.2|735818.6|734308.7|735262.2|733762.4|25
1639644760000|2021-12-16 08:52:40|735259.5|734259.5|735744.5|733744.5|735757.6|734261.1|735180.5|733668.7|31
1639644770000|2021-12-16 08:52:50|735756.5|733756.5|735640|733640|735756.5|733756.5|735637.2|733637.2|32
1639644780000|2021-12-16 08:53:00|735653.2|733653.2|735107.7|734107.7|735655.2|734158|735107.7|733625|34
1639644790000|2021-12-16 08:53:10|735108.1|734108.1|735584.7|733584.7|735605.4|734108.1|735075.6|733583.9|29
1639644800000|2021-12-16 08:53:20|735579.6|733579.6|735547|733547|735592.6|734067|735067|733532|17
1639644810000|2021-12-16 08:53:30|735551.4|733551.4|735066.6|734066.6|735565.3|734072.6|735030.6|733532.6|27
1639644820000|2021-12-16 08:53:40|735583.5|733583.5|735618|733618|735626.3|734139.5|735125.5|733583.5|27
1639644830000|2021-12-16 08:53:50|735097|734097|735561.7|733561.7|735614|734107.2|735074.6|733561.7|23
1639644840000|2021-12-16 08:54:00|735549.1|733549.1|735118.3|734118.3|735633.2|734131.2|735075.1|733549.1|30
1639644850000|2021-12-16 08:54:10|735626.5|733626.5|735615.6|733615.6|735628.3|734112.5|735110.4|733608.7|28
1639644860000|2021-12-16 08:54:20|735624|733624|735625.5|733625.5|735664.5|734147|735132.2|733614|31
1639644870000|2021-12-16 08:54:30|735619.5|733619.5|735651.1|733651.1|735651.1|733651.1|735611.2|733611.2|26
1639644880000|2021-12-16 08:54:40|735143.2|734143.2|735656.1|733656.1|735676.4|734157.2|735139.6|733636.6|23
1639644890000|2021-12-16 08:54:50|735643.3|733643.3|735614.5|733614.5|735655.6|734108.1|735108.1|733600.4|24
1639644900000|2021-12-16 08:55:00|735176.6|734176.6|735701.1|733701.1|735811.3|734283.9|735176.2|733693.7|34
1639644910000|2021-12-16 08:55:10|735708.3|733708.3|735195.2|734195.2|735742|734219.4|735195.2|733691.5|29
1639644920000|2021-12-16 08:55:20|735174.1|734174.1|735207.9|734207.9|735737.6|734256.2|735171.1|733696.3|25
1639644930000|2021-12-16 08:55:30|735215.8|734215.8|735803.2|733803.2|735826.5|734267.3|735181.2|733702.8|33
1639644940000|2021-12-16 08:55:40|735818.7|733818.7|735794|733794|735824.7|734300.1|735295.5|733785.8|26
1639644950000|2021-12-16 08:55:50|735790|733790|735784.2|733784.2|735798.2|734283.8|735252.5|733767.9|31
1639644960000|2021-12-16 08:56:00|735784.9|733784.9|735748.1|733748.1|735784.9|734262.6|735259.1|733748.1|28
1639644970000|2021-12-16 08:56:10|735739|733739|735758.8|733758.8|735789.9|734225.8|735225.8|733731.6|23
1639644980000|2021-12-16 08:56:20|735762.4|733762.4|735734.8|733734.8|735781.1|733781.1|735730.7|733730.7|26
1639644990000|2021-12-16 08:56:30|735736.7|733736.7|735741.4|733741.4|735741.4|734220.9|735220.5|733728.7|17
1639645000000|2021-12-16 08:56:40|735742.7|733742.7|735139.1|734139.1|735742.7|734230.9|735117.7|733592.4|28
1639645010000|2021-12-16 08:56:50|735659.6|733659.6|735644.9|733644.9|735659.6|733659.6|735611.6|733611.6|24
1639645020000|2021-12-16 08:57:00|735642|733642|735670.8|733670.8|735670.8|734153|735153|733601.2|24
1639645030000|2021-12-16 08:57:10|735637.9|733637.9|735823.2|733823.2|735823.2|734236.1|735236.1|733623.1|25
1639645040000|2021-12-16 08:57:20|735820.1|733820.1|735793.9|733793.9|735827.6|733827.6|735786.4|733786.4|26
1639645050000|2021-12-16 08:57:30|735791.6|733791.6|735777.4|733777.4|735792.3|733792.3|735774.8|733774.8|18
1639645060000|2021-12-16 08:57:40|735774.1|733774.1|735752.2|733752.2|735775.3|733775.3|735733.7|733733.7|23
1639645070000|2021-12-16 08:57:50|735748|733748|735758.6|733758.6|735761|733761|735727.6|733727.6|28
1639645080000|2021-12-16 08:58:00|735762.4|733762.4|735874.8|733874.8|735908|733908|735762.1|733762.1|32
1639645090000|2021-12-16 08:58:10|735853.4|733853.4|735883.8|733883.8|735897.4|734368.2|735368.2|733853.4|23
1639645100000|2021-12-16 08:58:20|735877.2|733877.2|735826.2|733826.2|735877.2|734295.5|735291.8|733802.4|27
1639645110000|2021-12-16 08:58:30|735834.1|733834.1|735818.9|733818.9|735834.1|733834.1|735818.9|733818.9|12
1639645120000|2021-12-16 08:58:40|735829.2|733829.2|735772.5|733772.5|735829.2|733829.2|735760.7|733760.7|25
1639645130000|2021-12-16 08:58:50|735770.3|733770.3|735775.6|733775.6|735799.2|733799.2|735770.3|733770.3|25
1639645140000|2021-12-16 08:59:00|735780.1|733780.1|735761.6|733761.6|735780.1|733780.1|735758.9|733758.9|32
1639645150000|2021-12-16 08:59:10|735765.4|733765.4|735772.3|733772.3|735772.3|733772.3|735763.5|733763.5|24
1639645160000|2021-12-16 08:59:20|735770.4|733770.4|735680.7|733680.7|735772.9|734177.6|735145.9|733651.9|34
1639645170000|2021-12-16 08:59:30|735681|733681|735647.5|733647.5|735699|733699|735636.5|733636.5|31
1639645180000|2021-12-16 08:59:40|735640.9|733640.9|735654.2|733654.2|735683.5|734170|735170|733640.9|23
1639645190000|2021-12-16 08:59:50|735653.6|733653.6|735723.7|733723.7|735734.2|733734.2|735635.8|733635.8|25
1639645200000|2021-12-16 09:00:00|735720.7|733720.7|735622.5|733622.5|735721.4|734131.5|735121.3|733619.3|31
1639645210000|2021-12-16 09:00:10|735623.8|733623.8|735625.7|733625.7|735628.1|733628.1|735618.6|733618.6|25
1639645220000|2021-12-16 09:00:20|735624|733624|735646|733646|735649.6|734122.8|735110.3|733615.9|33
1639645230000|2021-12-16 09:00:30|735654.2|733654.2|735666.8|733666.8|735708|733708|735642.2|733642.2|31
1639645240000|2021-12-16 09:00:40|735673.3|733673.3|735614.8|733614.8|735673.3|734134.3|735116.7|733610.7|31
1639645250000|2021-12-16 09:00:50|735605.4|733605.4|735521|733521|735606.1|733606.1|735485.9|733485.9|33
1639645260000|2021-12-16 09:01:00|735526.4|733526.4|735494.4|733494.4|735526.4|733526.4|735490.2|733490.2|35
1639645270000|2021-12-16 09:01:10|735493.8|733493.8|735503.9|733503.9|735505.2|733505.2|735493.8|733493.8|22
1639645280000|2021-12-16 09:01:20|735504.2|733504.2|735526.3|733526.3|735532.3|733532.3|735498.9|733498.9|21
1639645290000|2021-12-16 09:01:30|735528.5|733528.5|735558.1|733558.1|735558.8|733558.8|735513.1|733513.1|26
1639645300000|2021-12-16 09:01:40|735554.7|733554.7|735534.8|733534.8|735556.1|733556.1|735526.2|733526.2|20
1639645310000|2021-12-16 09:01:50|735532.5|733532.5|735460.8|733460.8|735537.8|733537.8|735400.7|733400.7|24
1639645320000|2021-12-16 09:02:00|735441.3|733441.3|735328.8|733328.8|735441.3|733441.3|735328.8|733328.8|33
1639645330000|2021-12-16 09:02:10|735319.1|733319.1|735566.8|733566.8|735580.5|733580.5|735319.1|733319.1|36
1639645340000|2021-12-16 09:02:20|735568.3|733568.3|735540.6|733540.6|735568.7|733568.7|735537.1|733537.1|28
1639645350000|2021-12-16 09:02:30|735541|733541|735475.8|733475.8|735543.9|733543.9|735466.7|733466.7|26
1639645360000|2021-12-16 09:02:40|735464.2|733464.2|735445.8|733445.8|735464.2|733464.2|735420.8|733420.8|27
1639645370000|2021-12-16 09:02:50|735444.3|733444.3|735456.2|733456.2|735472.3|733472.3|735404.4|733404.4|32
1639645380000|2021-12-16 09:03:00|735463.4|733463.4|735508.6|733508.6|735508.6|733508.6|735451.3|733451.3|33
1639645390000|2021-12-16 09:03:10|735507.1|733507.1|735515.3|733515.3|735523.4|733523.4|735494.5|733494.5|25
1639645400000|2021-12-16 09:03:20|735516.6|733516.6|735532.6|733532.6|735541.3|733541.3|735513.5|733513.5|26
1639645410000|2021-12-16 09:03:30|735536.1|733536.1|735576.1|733576.1|735607.8|733607.8|735522.2|733522.2|33
1639645420000|2021-12-16 09:03:40|735576.2|733576.2|735545.9|733545.9|735576.3|733576.3|735536.9|733536.9|22
1639645430000|2021-12-16 09:03:50|735546.2|733546.2|734988.7|733988.7|735553.3|734055.3|734988.7|733542.3|23
1639645440000|2021-12-16 09:04:00|735488.1|733488.1|734990.2|733990.2|735491.3|733998.4|734989.2|733487.9|16
1639645450000|2021-12-16 09:04:10|734978.5|733978.5|734986.9|733986.9|734991.6|733991.6|734960.6|733960.6|27
1639645460000|2021-12-16 09:04:20|734987.8|733987.8|735504.2|733504.2|735516.9|733995.2|734984.9|733496.5|25
1639645470000|2021-12-16 09:04:30|735512.5|733512.5|735568.9|733568.9|735568.9|734052.6|735033.1|733508.7|26
1639645480000|2021-12-16 09:04:40|735563.9|733563.9|735539|733539|735585.2|734097.2|735052.5|733539|25
1639645490000|2021-12-16 09:04:50|735550.7|733550.7|735007.1|734007.1|735553.1|734013.1|734998.9|733473.8|30
1639645500000|2021-12-16 09:05:00|735006.7|734006.7|735480.2|733480.2|735492.5|734006.7|734985.6|733476.2|27
1639645510000|2021-12-16 09:05:10|735486|733486|735520.4|733520.4|735528.1|734033.3|735013.9|733480.6|26
1639645520000|2021-12-16 09:05:20|735516.4|733516.4|735531|733531|735538.3|734035|734996.7|733501.6|26
1639645530000|2021-12-16 09:05:30|735528.8|733528.8|735512.7|733512.7|735590.4|734091.3|735029.9|733511|34
1639645540000|2021-12-16 09:05:40|735500.5|733500.5|735548.8|733548.8|735559.1|734062.6|735048|733500.5|23
1639645550000|2021-12-16 09:05:50|735547.2|733547.2|735553.5|733553.5|735564.7|734070.1|735041.7|733543.1|19
1639645560000|2021-12-16 09:06:00|735557.5|733557.5|735575.5|733575.5|735575.5|734085.1|735085.1|733543.5|24
1639645570000|2021-12-16 09:06:10|735087.2|734087.2|735620.5|733620.5|735627.6|734087.2|735087.2|733557.6|22
1639645580000|2021-12-16 09:06:20|735599.9|733599.9|735709.5|733709.5|735709.5|734142.2|735129.3|733599.9|23
1639645590000|2021-12-16 09:06:30|735733.4|733733.4|735726.4|733726.4|735753.5|734244.6|735219.2|733719.6|29
1639645600000|2021-12-16 09:06:40|735739.5|733739.5|735227.6|734227.6|735739.5|734227.6|735198.6|733712|27
1639645610000|2021-12-16 09:06:50|735209.4|734209.4|735722.6|733722.6|735723.3|734229.5|735197.1|733690.1|26
1639645620000|2021-12-16 09:07:00|735705.2|733705.2|735692.3|733692.3|735733.3|734219.8|735216.2|733692.3|34
1639645630000|2021-12-16 09:07:10|735700.2|733700.2|735685.8|733685.8|735700.2|734207.9|735174.4|733671.8|22
1639645640000|2021-12-16 09:07:20|735189.1|734189.1|735643.6|733643.6|735690.5|734193.5|735156.9|733643.6|25
1639645650000|2021-12-16 09:07:30|735635.2|733635.2|735641|733641|735648.7|733648.7|735626.4|733626.4|21
1639645660000|2021-12-16 09:07:40|735634.8|733634.8|735664.1|733664.1|735664.1|733664.1|735621.9|733621.9|22
1639645670000|2021-12-16 09:07:50|735682.3|733682.3|735650.5|733650.5|735682.3|734168.9|735128.3|733637.7|25
1639645680000|2021-12-16 09:08:00|735655.4|733655.4|735645|733645|735680.5|734151.9|735151.9|733634.3|33
1639645690000|2021-12-16 09:08:10|735646|733646|735521.3|733521.3|735646|734049.9|735049.9|733517.7|25
1639645700000|2021-12-16 09:08:20|735512.4|733512.4|735521.9|733521.9|735522.1|734025|735011.8|733503.9|24
1639645710000|2021-12-16 09:08:30|735521.5|733521.5|735558.4|733558.4|735558.4|733558.4|735517.8|733517.8|23
1639645720000|2021-12-16 09:08:40|735557.8|733557.8|735083.6|734083.6|735560.4|734086.6|735044.5|733537.1|22
1639645730000|2021-12-16 09:08:50|735082.7|734082.7|735560.9|733560.9|735581.3|734082.7|735064.4|733560.9|28
1639645740000|2021-12-16 09:09:00|735556.9|733556.9|735585|733585|735601.4|734096.5|735071.7|733556.9|33
1639645750000|2021-12-16 09:09:10|735582.6|733582.6|735671.7|733671.7|735671.7|734154.4|735141.6|733582.6|29
1639645760000|2021-12-16 09:09:20|735669.5|733669.5|735171.9|734171.9|735671.5|734171.9|735171.9|733646.8|23
1639645770000|2021-12-16 09:09:30|735168.9|734168.9|735554.3|733554.3|735649|734168.9|735075.5|733551.8|28
1639645780000|2021-12-16 09:09:40|735562.6|733562.6|735566.3|733566.3|735606.6|733606.6|735546.8|733546.8|31
1639645790000|2021-12-16 09:09:50|735574.7|733574.7|735607.7|733607.7|735625.4|733625.4|735574.7|733574.7|22
1639645800000|2021-12-16 09:10:00|735607.2|733607.2|735536.5|733536.5|735607.4|734030.3|735026.2|733528.2|28
1639645810000|2021-12-16 09:10:10|735060.1|734060.1|735052.3|734052.3|735567.5|734077.1|735049.4|733529.3|26
1639645820000|2021-12-16 09:10:20|735049.1|734049.1|735512.3|733512.3|735558|734049.1|735007.9|733507|24
1639645830000|2021-12-16 09:10:30|735510.7|733510.7|735126.9|734126.9|735514.1|734129.1|735091|733493|24
1639645840000|2021-12-16 09:10:40|735127.4|734127.4|735129.4|734129.4|735136.1|734136.1|735123.1|734123.1|18
1639645850000|2021-12-16 09:10:50|735130.3|734130.3|735749.2|733749.2|735749.2|734255.6|735120.6|733749.2|27
1639645860000|2021-12-16 09:11:00|735748.6|733748.6|735218.1|734218.1|735750.2|734255.5|735218.1|733709.5|30
1639645870000|2021-12-16 09:11:10|735220.5|734220.5|735210.2|734210.2|735736.1|734232.5|735209.9|733716.2|22
1639645880000|2021-12-16 09:11:20|735212.9|734212.9|735216|734216|735234|734234|735194.4|734194.4|32
1639645890000|2021-12-16 09:11:30|735215.7|734215.7|735206.7|734206.7|735726.8|734222.9|735203.5|733715.9|30
1639645900000|2021-12-16 09:11:40|735208.1|734208.1|735207|734207|735720.5|734242.4|735179.7|733702|34
1639645910000|2021-12-16 09:11:50|735708.7|733708.7|735177.5|734177.5|735708.7|734243.4|735158.5|733690.8|34
1639645920000|2021-12-16 09:12:00|735177|734177|735103.1|734103.1|735614|734178.5|735100|733605.8|30
1639645930000|2021-12-16 09:12:10|735104.3|734104.3|735053|734053|735104.3|734104.3|735049.2|734049.2|28
1639645940000|2021-12-16 09:12:20|735047|734047|735022.8|734022.8|735051.2|734051.2|735022.8|734022.8|12
1639645950000|2021-12-16 09:12:30|735020.7|734020.7|735010.5|734010.5|735522.4|734021.3|735008.8|733516.7|27
1639645960000|2021-12-16 09:12:40|735049.9|734049.9|735025.3|734025.3|735049.9|734049.9|735019.7|734019.7|23
1639645970000|2021-12-16 09:12:50|735023.9|734023.9|735012.7|734012.7|735033.2|734033.2|735011.3|734011.3|20
1639645980000|2021-12-16 09:13:00|735518|733518|735035.5|734035.5|735518|734050.8|735034.2|733518|25
1639645990000|2021-12-16 09:13:10|735034.4|734034.4|734984.5|733984.5|735034.9|734034.9|734981.2|733981.2|20
1639646000000|2021-12-16 09:13:20|734982.8|733982.8|735069|734069|735069|734069|734982.7|733982.7|16
1639646010000|2021-12-16 09:13:30|735566.5|733566.5|735061.4|734061.4|735570.8|734067|735054|733566.5|23
1639646020000|2021-12-16 09:13:40|735061|734061|735536.2|733536.2|735545.3|734079|735041.2|733536.2|26
1639646030000|2021-12-16 09:13:50|735535.5|733535.5|735100.7|734100.7|735542.1|734100.7|735080.1|733533.7|25
1639646040000|2021-12-16 09:14:00|735097.8|734097.8|735072.2|734072.2|735591.5|734112.4|735069.8|733589.8|21
1639646050000|2021-12-16 09:14:10|735069|734069|735066|734066|735552|734070.9|735040.7|733544|25
1639646060000|2021-12-16 09:14:20|735043.5|734043.5|735051.5|734051.5|735545.6|734066|735041.5|733545.6|16
1639646070000|2021-12-16 09:14:30|735059|734059|735085.8|734085.8|735088.5|734088.5|735047.4|734047.4|24
1639646080000|2021-12-16 09:14:40|735086.2|734086.2|735121.9|734121.9|735545.7|734121.9|735051|733545.7|24
1639646090000|2021-12-16 09:14:50|735127|734127|735104.9|734104.9|735134.6|734134.6|735097.8|734097.8|24
1639646100000|2021-12-16 09:15:00|735094.3|734094.3|735128.1|734128.1|735636.5|734143.2|735075.7|733618.5|29
1639646110000|2021-12-16 09:15:10|735150.5|734150.5|735140.1|734140.1|735159.8|734159.8|735138.6|734138.6|29
1639646120000|2021-12-16 09:15:20|735139|734139|735154.9|734154.9|735158.8|734158.8|735136.6|734136.6|15
1639646130000|2021-12-16 09:15:30|735155.9|734155.9|735181.4|734181.4|735181.4|734181.4|735153.5|734153.5|11
1639646140000|2021-12-16 09:15:40|735180.3|734180.3|735166.7|734166.7|735655.3|734180.3|735145.5|733655.3|31
1639646150000|2021-12-16 09:15:50|735166.3|734166.3|735738.4|733738.4|735744|734254.9|735159.1|733738.4|26
1639646160000|2021-12-16 09:16:00|735734.6|733734.6|735196.9|734196.9|735739.6|734221|735196.5|733707.2|29
1639646170000|2021-12-16 09:16:10|735194.6|734194.6|735225.9|734225.9|735735.8|734234.7|735190.2|733713.2|19
1639646180000|2021-12-16 09:16:20|735223.6|734223.6|735765.2|733765.2|735775.9|734280|735217.5|733765.2|24
1639646190000|2021-12-16 09:16:30|735755.8|733755.8|735749.5|733749.5|735757.8|734257.2|735246.4|733748.5|16
1639646200000|2021-12-16 09:16:40|735747.8|733747.8|735259.8|734259.8|735751.9|734259.8|735254.4|733728|22
1639646210000|2021-12-16 09:16:50|735243.5|734243.5|735206.4|734206.4|735243.5|734243.5|735205.5|734205.5|23
1639646220000|2021-12-16 09:17:00|735194.2|734194.2|735173.7|734173.7|735197.9|734197.9|735173.2|734173.2|12
1639646230000|2021-12-16 09:17:10|735172.5|734172.5|735157.6|734157.6|735172.5|734172.5|735125.1|734125.1|15
1639646240000|2021-12-16 09:17:20|735156.6|734156.6|735049.6|734049.6|735593.8|734156.6|735042.3|733564|21
1639646250000|2021-12-16 09:17:30|735052|734052|735068.7|734068.7|735587.5|734068.7|735038.2|733564.6|20
1639646260000|2021-12-16 09:17:40|735077.1|734077.1|735076.1|734076.1|735607|734101.5|735043.2|733569.5|24
1639646270000|2021-12-16 09:17:50|735077.4|734077.4|735018.5|734018.5|735077.4|734077.4|735013.9|734013.9|27
1639646280000|2021-12-16 09:18:00|735025|734025|735505.5|733505.5|735518.5|734025|735025|733495.6|17
1639646290000|2021-12-16 09:18:10|735509.5|733509.5|735025.5|734025.5|735509.5|734030.6|734994.4|733509.5|17
1639646300000|2021-12-16 09:18:20|735020.5|734020.5|735043.4|734043.4|735053.6|734053.6|735015.7|734015.7|14
1639646310000|2021-12-16 09:18:30|735049.2|734049.2|735068.6|734068.6|735068.8|734068.8|735037.3|734037.3|21
1639646320000|2021-12-16 09:18:40|735069|734069|735092.9|734092.9|735585.5|734110.4|735068.9|733576|27
1639646330000|2021-12-16 09:18:50|735089.7|734089.7|735156|734156|735162|734162|735076.3|734076.3|25
1639646340000|2021-12-16 09:19:00|735154.5|734154.5|735170.4|734170.4|735170.4|734170.4|735151.8|734151.8|17
1639646350000|2021-12-16 09:19:10|735173.6|734173.6|735164.5|734164.5|735178.1|734178.1|735164.3|734164.3|19
1639646360000|2021-12-16 09:19:20|735169.3|734169.3|735161.6|734161.6|735169.3|734169.3|735160.9|734160.9|19
1639646370000|2021-12-16 09:19:30|735163.5|734163.5|735165.3|734165.3|735165.6|734165.6|735161.7|734161.7|10
1639646380000|2021-12-16 09:19:40|735165.2|734165.2|735170.7|734170.7|735175.9|734175.9|735154.5|734154.5|22
1639646390000|2021-12-16 09:19:50|735170.2|734170.2|735152.3|734152.3|735170.2|734170.2|735147.5|734147.5|18
1639646400000|2021-12-16 09:20:00|735155.5|734155.5|735210|734210|735210.8|734210.8|735153.8|734153.8|24
1639646410000|2021-12-16 09:20:10|735201.2|734201.2|735152.8|734152.8|735201.2|734201.2|735150.6|734150.6|23
1639646420000|2021-12-16 09:20:20|735153.9|734153.9|735149.2|734149.2|735654.9|734153.9|735145.5|733646.9|22
1639646430000|2021-12-16 09:20:30|735154.8|734154.8|735076.1|734076.1|735571.5|734154.8|735060.4|733571.5|28
1639646440000|2021-12-16 09:20:40|735079.9|734079.9|735504.8|733504.8|735583.1|734079.9|735007.8|733504.8|28
1639646450000|2021-12-16 09:20:50|735007.4|734007.4|735059.6|734059.6|735060.6|734060.6|734987.3|733987.3|23
1639646460000|2021-12-16 09:21:00|735064.5|734064.5|735060.9|734060.9|735067.3|734067.3|735049.1|734049.1|18
1639646470000|2021-12-16 09:21:10|735064.7|734064.7|735062.5|734062.5|735065.6|734065.6|735050.2|734050.2|30
1639646480000|2021-12-16 09:21:20|735058.4|734058.4|735034.7|734034.7|735552|734065.7|734980.2|733521.4|36
1639646490000|2021-12-16 09:21:30|735045.7|734045.7|734977.1|733977.1|735045.7|734045.7|734977.1|733977.1|28
1639646500000|2021-12-16 09:21:40|734987.7|733987.7|734994|733994|734995.5|733995.5|734971.4|733971.4|23
1639646510000|2021-12-16 09:21:50|734989.5|733989.5|734850.6|733850.6|734989.5|733989.5|734850.6|733850.6|23
1639646520000|2021-12-16 09:22:00|734854.6|733854.6|734877.7|733877.7|734910.5|733910.5|734840.9|733840.9|28
1639646530000|2021-12-16 09:22:10|734869.9|733869.9|735372.3|733372.3|735382.5|733893.4|734854.2|733369.3|24
1639646540000|2021-12-16 09:22:20|735389.3|733389.3|734928.4|733928.4|735451|733945.7|734894.9|733389.3|24
1639646550000|2021-12-16 09:22:30|734935.6|733935.6|735232|733232|735234.2|733939.4|734714.3|733216.6|31
1639646560000|2021-12-16 09:22:40|734732.7|733732.7|735242.6|733242.6|735246.3|733748.2|734732.7|733232.1|30
1639646570000|2021-12-16 09:22:50|734743.1|733743.1|735230.3|733230.3|735248.3|733749.3|734743.1|733228.5|36
1639646580000|2021-12-16 09:23:00|735231.8|733231.8|734731.2|733731.2|735232.5|733746.3|734729.9|733231.8|26
1639646590000|2021-12-16 09:23:10|734737.9|733737.9|735242.4|733242.4|735242.4|733746.1|734729.8|733236.1|22
1639646600000|2021-12-16 09:23:20|735243.4|733243.4|735222.3|733222.3|735243.4|733742.7|734729.6|733211.4|20
1639646610000|2021-12-16 09:23:30|735220.9|733220.9|735200.3|733200.3|735220.9|733220.9|735200.3|733200.3|16
1639646620000|2021-12-16 09:23:40|735199.5|733199.5|734722.2|733722.2|735212.2|733724.8|734691.5|733186.2|25
1639646630000|2021-12-16 09:23:50|734721.7|733721.7|734743.5|733743.5|734747.1|733747.1|734721.7|733721.7|22
1639646640000|2021-12-16 09:24:00|734742.2|733742.2|734744.2|733744.2|734751.4|733751.4|734735.6|733735.6|22
1639646650000|2021-12-16 09:24:10|734747.5|733747.5|734760.4|733760.4|735300|733803.6|734747.1|733278.9|29
1639646660000|2021-12-16 09:24:20|734757.9|733757.9|734718.1|733718.1|734773.3|733773.3|734718.1|733718.1|26
1639646670000|2021-12-16 09:24:30|734710.5|733710.5|734711.7|733711.7|734739.1|733739.1|734695|733695|22
1639646680000|2021-12-16 09:24:40|734703.8|733703.8|734713.4|733713.4|734726.1|733726.1|734703.8|733703.8|17
1639646690000|2021-12-16 09:24:50|734722|733722|734691.5|733691.5|735233.2|733728.5|734691.5|733221.3|26
1639646700000|2021-12-16 09:25:00|734698.5|733698.5|734720.1|733720.1|735223.3|733743.7|734698.5|733216.5|25
1639646710000|2021-12-16 09:25:10|734730.2|733730.2|734736.2|733736.2|734736.2|733736.2|734714.7|733714.7|18
1639646720000|2021-12-16 09:25:20|734736.4|733736.4|734735|733735|734739.8|733739.8|734730.2|733730.2|13
1639646730000|2021-12-16 09:25:30|734744|733744|734747.6|733747.6|734748.5|733748.5|734720|733720|23
1639646740000|2021-12-16 09:25:40|734730.4|733730.4|734728.5|733728.5|734737.2|733737.2|734705|733705|21
1639646750000|2021-12-16 09:25:50|734718.4|733718.4|734723|733723|734728.9|733728.9|734714.3|733714.3|22
1639646760000|2021-12-16 09:26:00|734722.5|733722.5|734705|733705|734734.9|733734.9|734705|733705|23
1639646770000|2021-12-16 09:26:10|734710.8|733710.8|734702.6|733702.6|734717|733717|734692.5|733692.5|25
1639646780000|2021-12-16 09:26:20|734698.7|733698.7|734716.4|733716.4|734726.8|733726.8|734698.7|733698.7|24
1639646790000|2021-12-16 09:26:30|734715.5|733715.5|734717.2|733717.2|734725.1|733725.1|734713|733713|16
1639646800000|2021-12-16 09:26:40|734722.1|733722.1|734713.4|733713.4|734724.4|733724.4|734713.4|733713.4|9
1639646810000|2021-12-16 09:26:50|734712.2|733712.2|734714.4|733714.4|734722|733722|734712.2|733712.2|15
1639646820000|2021-12-16 09:27:00|734713.4|733713.4|734709.3|733709.3|734727.8|733727.8|734665|733665|29
1639646830000|2021-12-16 09:27:10|734709.5|733709.5|734711.6|733711.6|734711.6|733711.6|734709|733709|13
1639646840000|2021-12-16 09:27:20|734713.5|733713.5|734714.4|733714.4|734721.3|733721.3|734713.1|733713.1|12
1639646850000|2021-12-16 09:27:30|734722.2|733722.2|734712.9|733712.9|734722.2|733722.2|734711.8|733711.8|12
1639646860000|2021-12-16 09:27:40|734715.6|733715.6|734938.3|733938.3|734938.3|733938.3|734715.6|733715.6|33
1639646870000|2021-12-16 09:27:50|735496.5|733496.5|734830.8|733830.8|735622.6|734086.8|734818.7|733331.4|40
1639646880000|2021-12-16 09:28:00|734842.4|733842.4|734850.9|733850.9|734895.1|733895.1|734832.2|733832.2|29
1639646890000|2021-12-16 09:28:10|734858.9|733858.9|734850.2|733850.2|735320.4|733858.9|734771|733259.7|23
1639646900000|2021-12-16 09:28:20|734843.5|733843.5|734870.4|733870.4|734893.4|733893.4|734843.5|733843.5|23
1639646910000|2021-12-16 09:28:30|734868.7|733868.7|734839.6|733839.6|734868.7|733868.7|734835.9|733835.9|22
1639646920000|2021-12-16 09:28:40|734816.4|733816.4|734759.1|733759.1|734816.4|733816.4|734749|733749|23
1639646930000|2021-12-16 09:28:50|734763.5|733763.5|734764.3|733764.3|734771.3|733771.3|734747.7|733747.7|20
1639646940000|2021-12-16 09:29:00|734769.9|733769.9|734765.7|733765.7|734777.1|733777.1|734750.5|733750.5|19
1639646950000|2021-12-16 09:29:10|734763.5|733763.5|734772.4|733772.4|734787.7|733787.7|734760.8|733760.8|27
1639646960000|2021-12-16 09:29:20|734772|733772|734766.4|733766.4|734785.6|733785.6|734759.4|733759.4|22
1639646970000|2021-12-16 09:29:30|734763.8|733763.8|734775.8|733775.8|734776|733776|734759.4|733759.4|27
1639646980000|2021-12-16 09:29:40|734775.4|733775.4|734771.8|733771.8|734785.4|733785.4|734758.6|733758.6|23
1639646990000|2021-12-16 09:29:50|734772.6|733772.6|734776.6|733776.6|734779.1|733779.1|734753.6|733753.6|25
1639647000000|2021-12-16 09:30:00|734785.6|733785.6|734762.2|733762.2|734785.6|733785.6|734758.5|733758.5|22
1639647010000|2021-12-16 09:30:10|734763.6|733763.6|734755.6|733755.6|734763.6|733763.6|734749|733749|20
1639647020000|2021-12-16 09:30:20|734756.3|733756.3|734750|733750|734757.1|733757.1|734749.5|733749.5|15
1639647030000|2021-12-16 09:30:30|734750.2|733750.2|734749.3|733749.3|734755.1|733755.1|734740.6|733740.6|30
1639647040000|2021-12-16 09:30:40|734747.7|733747.7|734750.6|733750.6|734760.7|733760.7|734747.3|733747.3|21
1639647050000|2021-12-16 09:30:50|734750.5|733750.5|734743.8|733743.8|734758.6|733758.6|734738.6|733738.6|20
1639647060000|2021-12-16 09:31:00|734742|733742|734749.5|733749.5|734749.8|733749.8|734734.7|733734.7|27
1639647070000|2021-12-16 09:31:10|734745.5|733745.5|734739.2|733739.2|734752.1|733752.1|734738.3|733738.3|26
1639647080000|2021-12-16 09:31:20|734734.1|733734.1|734745.7|733745.7|734750.5|733750.5|734733.9|733733.9|24
1639647090000|2021-12-16 09:31:30|734746.7|733746.7|734749.7|733749.7|734750|733750|734741.9|733741.9|20
1639647100000|2021-12-16 09:31:40|734749.3|733749.3|734741.7|733741.7|734752.5|733752.5|734739.8|733739.8|19
1639647110000|2021-12-16 09:31:50|734749.7|733749.7|734749.2|733749.2|734751.3|733751.3|734746.2|733746.2|13
1639647120000|2021-12-16 09:32:00|734749|733749|734741.4|733741.4|734757.6|733757.6|734732.8|733732.8|22
1639647130000|2021-12-16 09:32:10|734741|733741|734732|733732|734748.6|733748.6|734680.9|733680.9|26
1639647140000|2021-12-16 09:32:20|734746.5|733746.5|734771.6|733771.6|735247.5|733775.2|734722.9|733247.5|31
1639647150000|2021-12-16 09:32:30|734771.9|733771.9|734743.3|733743.3|735216.4|733772.2|734700.5|733214.2|25
1639647160000|2021-12-16 09:32:40|734743.7|733743.7|734757.7|733757.7|735233.2|733770|734709.9|733229.4|19
1639647170000|2021-12-16 09:32:50|734776.8|733776.8|734779.1|733779.1|734815.7|733815.7|734764.1|733764.1|21
1639647180000|2021-12-16 09:33:00|734776.4|733776.4|734807.3|733807.3|734807.3|733807.3|734763.7|733763.7|23
1639647190000|2021-12-16 09:33:10|734809|733809|734807.2|733807.2|734815|733815|734801.3|733801.3|22
1639647200000|2021-12-16 09:33:20|734808.9|733808.9|734806.6|733806.6|734816.8|733816.8|734799.8|733799.8|22
1639647210000|2021-12-16 09:33:30|734807.9|733807.9|734778.9|733778.9|734853.1|733853.1|734768.6|733768.6|24
1639647220000|2021-12-16 09:33:40|734778|733778|734738.8|733738.8|735247.7|733780.2|734713.9|733173.6|28
1639647230000|2021-12-16 09:33:50|734732.7|733732.7|734751.4|733751.4|734759.4|733759.4|734726.2|733726.2|24
1639647240000|2021-12-16 09:34:00|734751.2|733751.2|734820|733820|735320|733831.2|734747.9|733291.4|26
1639647250000|2021-12-16 09:34:10|734825.4|733825.4|734815.1|733815.1|735319.8|733835.4|734808.8|733292.5|32
1639647260000|2021-12-16 09:34:20|734815|733815|734863|733863|735405.5|733907|734815|733362.9|33
1639647270000|2021-12-16 09:34:30|734861.9|733861.9|734873.4|733873.4|735362.8|733891.7|734825.1|733361.2|34
1639647280000|2021-12-16 09:34:40|735374.2|733374.2|734867.9|733867.9|735375.2|733899.6|734843.5|733367.3|25
1639647290000|2021-12-16 09:34:50|734867.7|733867.7|734839.7|733839.7|735353.4|733867.9|734824.9|733353.4|26
1639647300000|2021-12-16 09:35:00|734840.4|733840.4|734830.8|733830.8|735346.1|733844.3|734830.8|733343.5|19
1639647310000|2021-12-16 09:35:10|734832.6|733832.6|734829|733829|734838.2|733838.2|734824|733824|18
1639647320000|2021-12-16 09:35:20|734827.1|733827.1|734827.6|733827.6|734841.5|733841.5|734823|733823|22
1639647330000|2021-12-16 09:35:30|734824.3|733824.3|734833.6|733833.6|735347.9|733851.3|734824.3|733332.4|29
1639647340000|2021-12-16 09:35:40|734835.5|733835.5|734860.7|733860.7|735376.5|733878.5|734835.5|733376.5|20
1639647350000|2021-12-16 09:35:50|734862.8|733862.8|735370.5|733370.5|735370.8|733864.7|734857.4|733351|21
1639647360000|2021-12-16 09:36:00|734853.5|733853.5|735388|733388|735388|733870.1|734828|733368.1|26
1639647370000|2021-12-16 09:36:10|734881.4|733881.4|735378.8|733378.8|735385.4|733887.3|734879.6|733377.7|13
1639647380000|2021-12-16 09:36:20|735372.8|733372.8|735356.6|733356.6|735383.4|733383.4|735347|733347|22
1639647390000|2021-12-16 09:36:30|735379|733379|734903.2|733903.2|735385|733903.2|734887.8|733379|21
1639647400000|2021-12-16 09:36:40|734896.3|733896.3|735501.9|733501.9|735522.4|733999|734894.1|733391.5|28
1639647410000|2021-12-16 09:36:50|734990.5|733990.5|735005|734005|735526.5|734025.1|734984.9|733511.8|33
1639647420000|2021-12-16 09:37:00|735005.5|734005.5|735017.6|734017.6|735023.6|734023.6|735005.5|734005.5|19
1639647430000|2021-12-16 09:37:10|735018|734018|735061.1|734061.1|735555.5|734069.4|735016.9|733551.4|27
1639647440000|2021-12-16 09:37:20|735064.7|734064.7|735579.6|733579.6|735579.6|734079.3|735064.7|733576.3|18
1639647450000|2021-12-16 09:37:30|735582.5|733582.5|735044.3|734044.3|735582.5|734074.4|735044.3|733572.1|22
1639647460000|2021-12-16 09:37:40|735043.7|734043.7|735593.5|733593.5|735593.5|734083.8|735043|733555|27
1639647470000|2021-12-16 09:37:50|735591.1|733591.1|735103|734103|735613.1|734115.9|735080|733591|16
1639647480000|2021-12-16 09:38:00|735086.7|734086.7|735116.8|734116.8|735610.4|734116.8|735083.7|733608|23
1639647490000|2021-12-16 09:38:10|735115|734115|735113.4|734113.4|735639.3|734138|735109.4|733595.3|36
1639647500000|2021-12-16 09:38:20|735125.2|734125.2|735149.8|734149.8|735656.9|734157|735116.3|733644.8|33
1639647510000|2021-12-16 09:38:30|735151.6|734151.6|735651.1|733651.1|735656|734151.6|735138.2|733650.5|23
1639647520000|2021-12-16 09:38:40|735649.3|733649.3|735177.5|734177.5|735667.9|734177.8|735145.5|733649.3|29
1639647530000|2021-12-16 09:38:50|735176.4|734176.4|735668.3|733668.3|735675.4|734184.2|735156.8|733661.9|29
1639647540000|2021-12-16 09:39:00|735669.9|733669.9|735149.1|734149.1|735669.9|734162.2|735141.4|733669.9|20
1639647550000|2021-12-16 09:39:10|735153.5|734153.5|735148.2|734148.2|735169|734169|735133.3|734133.3|28
1639647560000|2021-12-16 09:39:20|735149.5|734149.5|735145.7|734145.7|735664.8|734159.2|735121.4|733664.8|25
1639647570000|2021-12-16 09:39:30|735149|734149|735159.1|734159.1|735169.3|734169.3|735138.8|734138.8|24
1639647580000|2021-12-16 09:39:40|735163.5|734163.5|735188.1|734188.1|735703.2|734223.4|735154.4|733659|28
1639647590000|2021-12-16 09:39:50|735185.2|734185.2|735731.4|733731.4|735731.4|734216.2|735180.7|733726.8|31
1639647600000|2021-12-16 09:40:00|735728.3|733728.3|735692.2|733692.2|735728.3|734212.8|735180.9|733678.9|31
1639647610000|2021-12-16 09:40:10|735715.2|733715.2|735191.1|734191.1|735717|734197.2|735190.5|733685.1|24
1639647620000|2021-12-16 09:40:20|735192.3|734192.3|735129.4|734129.4|735698.5|734192.3|735109.6|733698.5|23
1639647630000|2021-12-16 09:40:30|735127.4|734127.4|734960.4|733960.4|735493.9|734127.4|734951.1|733450.4|31
1639647640000|2021-12-16 09:40:40|734961.4|733961.4|735025|734025|735521.2|734025|734956.2|733511.7|31
1639647650000|2021-12-16 09:40:50|735038.8|734038.8|735038.2|734038.2|735556.2|734044.3|735019.4|733514.3|27
1639647660000|2021-12-16 09:41:00|735038.6|734038.6|735007.4|734007.4|735567.2|734046|734991.6|733536.1|32
1639647670000|2021-12-16 09:41:10|735003.8|734003.8|735007.6|734007.6|735518|734016.4|735000.1|733517.2|30
1639647680000|2021-12-16 09:41:20|735007.2|734007.2|735003|734003|735519.3|734019.1|734995.9|733517|20
1639647690000|2021-12-16 09:41:30|735006.5|734006.5|734988.7|733988.7|735526.4|734029.1|734985.5|733492.2|22
1639647700000|2021-12-16 09:41:40|734998.3|733998.3|735482|733482|735485.5|733998.3|734974.2|733463.2|20
1639647710000|2021-12-16 09:41:50|735485.6|733485.6|735484.2|733484.2|735486.5|733486.5|735452.7|733452.7|21
1639647720000|2021-12-16 09:42:00|735466.6|733466.6|734923|733923|735470.5|733971.6|734898.4|733402.3|29
1639647730000|2021-12-16 09:42:10|734891.5|733891.5|735558.2|733558.2|735569.6|734026.2|734878.1|733369.7|34
1639647740000|2021-12-16 09:42:20|735550.3|733550.3|735060.4|734060.4|735601.1|734081.5|735035.6|733546|28
1639647750000|2021-12-16 09:42:30|735066.3|734066.3|735051.6|734051.6|735582.6|734084|735037|733537.4|30
1639647760000|2021-12-16 09:42:40|735555.1|733555.1|735731.3|733731.3|735745.6|734232.6|735049.7|733542.2|26
1639647770000|2021-12-16 09:42:50|735206.8|734206.8|735736|733736|735763|734256.6|735180.8|733678.1|29
1639647780000|2021-12-16 09:43:00|735735.1|733735.1|735248.4|734248.4|735753|734251.6|735223|733735.1|28
1639647790000|2021-12-16 09:43:10|735266.1|734266.1|735254.9|734254.9|735269.5|734269.5|735250.8|734250.8|22
1639647800000|2021-12-16 09:43:20|735257.8|734257.8|735253.7|734253.7|735792.5|734281.3|735249.9|733765.8|27
1639647810000|2021-12-16 09:43:30|735255.7|734255.7|735289.4|734289.4|735299.2|734299.2|735255.7|734255.7|17
1639647820000|2021-12-16 09:43:40|735280.3|734280.3|735286.8|734286.8|735296.2|734296.2|735278.4|734278.4|24
1639647830000|2021-12-16 09:43:50|735285|734285|735247.3|734247.3|735285|734285|735231.6|734231.6|27
1639647840000|2021-12-16 09:44:00|735224|734224|735832.1|733832.1|735909|734329.9|735224|733823.1|27
1639647850000|2021-12-16 09:44:10|735832.3|733832.3|735278.5|734278.5|735832.8|734333.8|735266.8|733766.9|22
1639647860000|2021-12-16 09:44:20|735271.2|734271.2|735244.8|734244.8|735756.2|734271.2|735225|733741.9|32
1639647870000|2021-12-16 09:44:30|735238.7|734238.7|735238.6|734238.6|735741.6|734247.7|735229.9|733737.1|24
1639647880000|2021-12-16 09:44:40|735240.1|734240.1|735228.8|734228.8|735737.4|734244.7|735226|733737.4|23
1639647890000|2021-12-16 09:44:50|735227.1|734227.1|735231.8|734231.8|735741|734250.9|735227.1|733741|24
1639647900000|2021-12-16 09:45:00|735244.9|734244.9|735220.8|734220.8|735244.9|734244.9|735190.6|734190.6|26
1639647910000|2021-12-16 09:45:10|735215.4|734215.4|735205.7|734205.7|735237.3|734237.3|735186.6|734186.6|32
1639647920000|2021-12-16 09:45:20|735231.2|734231.2|735213.5|734213.5|735244|734244|735213.5|734213.5|17
1639647930000|2021-12-16 09:45:30|735252.1|734252.1|735244.1|734244.1|735254|734254|735236.4|734236.4|18
1639647940000|2021-12-16 09:45:40|735242.6|734242.6|735244.2|734244.2|735254|734254|735241|734241|23
1639647950000|2021-12-16 09:45:50|735245.4|734245.4|735248.3|734248.3|735248.7|734248.7|735232.1|734232.1|19
1639647960000|2021-12-16 09:46:00|735246.9|734246.9|735228.1|734228.1|735247.6|734247.6|735225.4|734225.4|23
1639647970000|2021-12-16 09:46:10|735233.1|734233.1|735231.8|734231.8|735239.9|734239.9|735225.3|734225.3|21
1639647980000|2021-12-16 09:46:20|735232.5|734232.5|735245.4|734245.4|735247.5|734247.5|735221.9|734221.9|21
1639647990000|2021-12-16 09:46:30|735244.7|734244.7|735230.2|734230.2|735249.9|734249.9|735230.2|734230.2|21
1639648000000|2021-12-16 09:46:40|735242.1|734242.1|735229.5|734229.5|735245.6|734245.6|735223.3|734223.3|29
1639648010000|2021-12-16 09:46:50|735227.5|734227.5|735222.2|734222.2|735233.7|734233.7|735220.8|734220.8|19
1639648020000|2021-12-16 09:47:00|735221.1|734221.1|735228.8|734228.8|735238.1|734238.1|735168.4|734168.4|23
1639648030000|2021-12-16 09:47:10|735226.2|734226.2|735177.3|734177.3|735227.6|734227.6|735177.3|734177.3|18
1639648040000|2021-12-16 09:47:20|735682.6|733682.6|735091.6|734091.6|735682.6|734136.8|735065.2|733596.4|33
1639648050000|2021-12-16 09:47:30|735655.5|733655.5|735069.2|734069.2|735655.5|734116.5|735069.2|733556.7|33
1639648060000|2021-12-16 09:47:40|735069.9|734069.9|734973.5|733973.5|735522.6|734069.9|734954.7|733454|36
1639648070000|2021-12-16 09:47:50|734977|733977|734900.9|733900.9|735448|733998.3|734900.9|733432.3|30
1639648080000|2021-12-16 09:48:00|734916.6|733916.6|734929.3|733929.3|735461.2|733938.3|734879.2|733376.4|32
1639648090000|2021-12-16 09:48:10|735447.4|733447.4|735452.3|733452.3|735574.5|734072.2|734901.5|733405.4|35
1639648100000|2021-12-16 09:48:20|735453|733453|734957.1|733957.1|735476.1|733993.9|734899.1|733421.9|34
1639648110000|2021-12-16 09:48:30|734973.3|733973.3|734906.6|733906.6|735466.1|733982.2|734904.8|733416.4|35
1639648120000|2021-12-16 09:48:40|734895.8|733895.8|734906.5|733906.5|734913.2|733913.2|734892.7|733892.7|23
1639648130000|2021-12-16 09:48:50|734906.4|733906.4|734883.5|733883.5|735351.3|733913.5|734786.9|733268.9|31
1639648140000|2021-12-16 09:49:00|734863.9|733863.9|734910.9|733910.9|735479.7|733946.3|734850.3|733402.8|33
1639648150000|2021-12-16 09:49:10|734909.2|733909.2|735521.1|733521.1|735568.9|733922.9|734881.3|733382.7|35
1639648160000|2021-12-16 09:49:20|735543.2|733543.2|735482.6|733482.6|735543.2|733996.1|734972.3|733471.2|36
1639648170000|2021-12-16 09:49:30|735483.4|733483.4|735432.7|733432.7|735493|733962.7|734912.4|733411.5|29
1639648180000|2021-12-16 09:49:40|735430.9|733430.9|735383.5|733383.5|735430.9|733912.2|734806.5|733327|35
1639648190000|2021-12-16 09:49:50|735372.3|733372.3|735318.5|733318.5|735375.5|733811.5|734751.6|733262.1|35
1639648200000|2021-12-16 09:50:00|734792.1|733792.1|735407.8|733407.8|735423.2|733831.3|734792.1|733286.8|39
1639648210000|2021-12-16 09:50:10|735402.9|733402.9|735354.4|733354.4|735402.9|733887|734871.9|733327.2|37
1639648220000|2021-12-16 09:50:20|735369|733369|735323.1|733323.1|735389|733862.2|734828.3|733318.3|38
1639648230000|2021-12-16 09:50:30|735343.1|733343.1|735040.4|733040.4|735349.1|733827.6|734752.3|733015|36
1639648240000|2021-12-16 09:50:40|735012.3|733012.3|735091.3|733091.3|735091.3|733543.7|734501.6|733012.3|34
1639648250000|2021-12-16 09:50:50|735124.3|733124.3|735269.4|733269.4|735307.3|733670.8|734637.9|733124.3|36
1639648260000|2021-12-16 09:51:00|735274.3|733274.3|734763.2|733763.2|735295.8|733771.8|734724.5|733220.4|38
1639648270000|2021-12-16 09:51:10|735276.1|733276.1|735308.2|733308.2|735317.5|733779.6|734760.7|733248.2|31
1639648280000|2021-12-16 09:51:20|735307.5|733307.5|735411.2|733411.2|735413.4|733882|734824.9|733302.2|29
1639648290000|2021-12-16 09:51:30|735410.7|733410.7|735435.3|733435.3|735440.7|733922.4|734913.9|733399.5|22
1639648300000|2021-12-16 09:51:40|735428.1|733428.1|735410.2|733410.2|735428.1|733908.8|734908.8|733406.5|16
1639648310000|2021-12-16 09:51:50|735413.4|733413.4|735506.1|733506.1|735506.1|733506.1|735406.1|733406.1|23
1639648320000|2021-12-16 09:52:00|735500.9|733500.9|735478.6|733478.6|735532.2|734042.2|735009.7|733478.6|26
1639648330000|2021-12-16 09:52:10|735494.9|733494.9|735482.4|733482.4|735494.9|733494.9|735470.2|733470.2|24
1639648340000|2021-12-16 09:52:20|735480.4|733480.4|735466.2|733466.2|735485.1|733485.1|735461.2|733461.2|19
1639648350000|2021-12-16 09:52:30|735465|733465|734965.8|733965.8|735470|733966.1|734942.2|733454.7|23
1639648360000|2021-12-16 09:52:40|735510.1|733510.1|735540.4|733540.4|735557|734042.6|734991|733480.6|27
1639648370000|2021-12-16 09:52:50|735542.5|733542.5|735600.7|733600.7|735607.7|733607.7|735538.1|733538.1|23
1639648380000|2021-12-16 09:53:00|735599.1|733599.1|735669.3|733669.3|735674.2|734175.6|735138.8|733595.3|32
1639648390000|2021-12-16 09:53:10|735673.9|733673.9|735597.9|733597.9|735673.9|734118.1|735086.5|733528.2|38
1639648400000|2021-12-16 09:53:20|735597.5|733597.5|735561|733561|735610|734065.7|735061.8|733555.8|20
1639648410000|2021-12-16 09:53:30|735555.5|733555.5|735574.9|733574.9|735580|733580|735555.1|733555.1|31
1639648420000|2021-12-16 09:53:40|735566.3|733566.3|735573.6|733573.6|735576.5|733576.5|735561.6|733561.6|20
1639648430000|2021-12-16 09:53:50|735573.5|733573.5|735162.2|734162.2|735573.8|734172.9|735128.2|733567.5|23
1639648440000|2021-12-16 09:54:00|735158.5|734158.5|735648.5|733648.5|735648.5|734167.4|735137.9|733648.5|25
1639648450000|2021-12-16 09:54:10|735653.8|733653.8|735673.4|733673.4|735673.4|734186.8|735150.5|733653.2|21
1639648460000|2021-12-16 09:54:20|735667.6|733667.6|735640.5|733640.5|735667.6|734144.6|735144.6|733633.1|19
1639648470000|2021-12-16 09:54:30|735639.7|733639.7|735561.7|733561.7|735639.7|734086.1|735055|733556.4|27
1639648480000|2021-12-16 09:54:40|735561.8|733561.8|735101.5|734101.5|735619.1|734121|735055.3|733561.8|16
1639648490000|2021-12-16 09:54:50|735102.8|734102.8|735145.5|734145.5|735653.9|734152.7|735102.8|733614.6|26
1639648500000|2021-12-16 09:55:00|735149.4|734149.4|735070.6|734070.6|735654.1|734149.4|735065.1|733642.1|34
1639648510000|2021-12-16 09:55:10|735072.4|734072.4|735066.1|734066.1|735073.4|734073.4|735065.7|734065.7|26
1639648520000|2021-12-16 09:55:20|735067.7|734067.7|735056.2|734056.2|735074.7|734074.7|735045.4|734045.4|18
1639648530000|2021-12-16 09:55:30|735056.4|734056.4|735537.9|733537.9|735549.5|734062.8|735046|733537.6|24
1639648540000|2021-12-16 09:55:40|735540.6|733540.6|735050.7|734050.7|735568.2|734068.5|735050.7|733538.1|26
1639648550000|2021-12-16 09:55:50|735058.6|734058.6|735082.1|734082.1|735082.1|734082.1|735056.7|734056.7|22
1639648560000|2021-12-16 09:56:00|735584.5|733584.5|735070|734070|735584.5|734070.9|735064.8|733584.5|14
1639648570000|2021-12-16 09:56:10|735076.8|734076.8|735072.4|734072.4|735082.7|734082.7|735071.8|734071.8|20
1639648580000|2021-12-16 09:56:20|735071.9|734071.9|735064.2|734064.2|735073.2|734073.2|735057.8|734057.8|15
1639648590000|2021-12-16 09:56:30|735060.8|734060.8|735062.7|734062.7|735065.4|734065.4|735059.6|734059.6|10
1639648600000|2021-12-16 09:56:40|735064.4|734064.4|735062|734062|735064.4|734064.4|735060.9|734060.9|9
1639648610000|2021-12-16 09:56:50|735063.1|734063.1|735058.2|734058.2|735070|734070|735051|734051|19
1639648620000|2021-12-16 09:57:00|735066|734066|735054.6|734054.6|735067.3|734067.3|735054.6|734054.6|23
1639648630000|2021-12-16 09:57:10|735059.8|734059.8|735053.3|734053.3|735060.6|734060.6|735052.2|734052.2|16
1639648640000|2021-12-16 09:57:20|735051.6|734051.6|735054.9|734054.9|735064|734064|735051.6|734051.6|14
1639648650000|2021-12-16 09:57:30|735059|734059|735020.2|734020.2|735065|734065|735015.8|734015.8|19
1639648660000|2021-12-16 09:57:40|735016.5|734016.5|735507.6|733507.6|735515|734018.6|734942.4|733440.5|24
1639648670000|2021-12-16 09:57:50|735508.8|733508.8|735050|734050|735508.8|734059.2|734997|733501.4|22
1639648680000|2021-12-16 09:58:00|735031.7|734031.7|735052.5|734052.5|735065.5|734065.5|735031.3|734031.3|22
1639648690000|2021-12-16 09:58:10|735055.1|734055.1|735058.5|734058.5|735063.4|734063.4|735053|734053|22
1639648700000|2021-12-16 09:58:20|735054.5|734054.5|735054.9|734054.9|735551.9|734060.3|735043.8|733542.5|24
1639648710000|2021-12-16 09:58:30|735052.5|734052.5|735058.8|734058.8|735570.4|734073.9|735052.5|733554.1|26
1639648720000|2021-12-16 09:58:40|735060.8|734060.8|735054.3|734054.3|735566.8|734060.8|735033.1|733539.3|24
1639648730000|2021-12-16 09:58:50|735058.6|734058.6|734898.1|733898.1|735522.2|734058.6|734891.5|733403|35
1639648740000|2021-12-16 09:59:00|734893.4|733893.4|735410.7|733410.7|735428.7|733935.6|734893.4|733402.4|35
1639648750000|2021-12-16 09:59:10|735410.2|733410.2|734919.5|733919.5|735425.9|733921.5|734905.5|733408.8|27
1639648760000|2021-12-16 09:59:20|734912.7|733912.7|735497.2|733497.2|735515.3|733991.8|734912.6|733445.1|33
1639648770000|2021-12-16 09:59:30|735507.1|733507.1|735054.1|734054.1|735553.9|734055.5|735048.1|733494.5|30
1639648780000|2021-12-16 09:59:40|735045.6|734045.6|735060.8|734060.8|735558|734076.8|735045.6|733547.4|23
1639648790000|2021-12-16 09:59:50|735057.2|734057.2|735026.8|734026.8|735551.2|734065.1|735026|733530|26
1639648800000|2021-12-16 10:00:00|735013.2|734013.2|735453.4|733453.4|735510.1|734054.1|735011.5|733430.5|36
1639648810000|2021-12-16 10:00:10|735456|733456|735069.2|734069.2|735576.8|734076.8|734967.9|733456|28
1639648820000|2021-12-16 10:00:20|735070.6|734070.6|735722.6|733722.6|735731.2|734169.5|735070.6|733699|33
1639648830000|2021-12-16 10:00:30|735723.8|733723.8|735732.8|733732.8|735732.8|734227.5|735221.4|733699.5|33
1639648840000|2021-12-16 10:00:40|735724|733724|735684.3|733684.3|735727.6|734152|735152|733656.8|31
1639648850000|2021-12-16 10:00:50|735202|734202|735246|734246|735746|734247.7|735202|733712.2|29
1639648860000|2021-12-16 10:01:00|735244.7|734244.7|735234.6|734234.6|735736.1|734255|735226.5|733706.5|34
1639648870000|2021-12-16 10:01:10|735235|734235|735326.5|734326.5|735822.7|734329.9|735234.1|733748.5|30
1639648880000|2021-12-16 10:01:20|735335.1|734335.1|735308|734308|735335.1|734335.1|735305.7|734305.7|26
1639648890000|2021-12-16 10:01:30|735311.3|734311.3|735306.6|734306.6|735315.5|734315.5|735306.6|734306.6|18
1639648900000|2021-12-16 10:01:40|735308.4|734308.4|735317|734317|735319|734319|735306.9|734306.9|19
1639648910000|2021-12-16 10:01:50|735318.8|734318.8|735862.6|733862.6|735872.3|734368.9|735313.2|733858.6|23
1639648920000|2021-12-16 10:02:00|735858.3|733858.3|735827.8|733827.8|735864.7|733864.7|735824.4|733824.4|22
1639648930000|2021-12-16 10:02:10|735819.9|733819.9|735780|733780|735824.1|733824.1|735775|733775|23
1639648940000|2021-12-16 10:02:20|735772.4|733772.4|735291.7|734291.7|735796.4|734298.5|735266.5|733772.4|19
1639648950000|2021-12-16 10:02:30|735292.3|734292.3|735273.6|734273.6|735790.4|734292.3|735273.6|733764.1|14
1639648960000|2021-12-16 10:02:40|735276.1|734276.1|735767.5|733767.5|735787.2|734278.2|735275.7|733767.2|22
1639648970000|2021-12-16 10:02:50|735771.4|733771.4|735781.2|733781.2|735787.2|734286.9|735261.1|733771.4|25
1639648980000|2021-12-16 10:03:00|735782|733782|735254.5|734254.5|735782|734272.1|735253.6|733760.7|21
1639648990000|2021-12-16 10:03:10|735257.1|734257.1|735285.9|734285.9|735808|734301.6|735256.3|733805.5|21
1639649000000|2021-12-16 10:03:20|735297.4|734297.4|735303.3|734303.3|735316.9|734316.9|735289.7|734289.7|25
1639649010000|2021-12-16 10:03:30|735299.8|734299.8|735311.7|734311.7|735322.3|734322.3|735299.8|734299.8|18
1639649020000|2021-12-16 10:03:40|735312|734312|735825.2|733825.2|735825.2|734314.4|735294.1|733823|21
1639649030000|2021-12-16 10:03:50|735308.9|734308.9|735827.7|733827.7|735829.1|734333|735296.3|733801.1|25
1639649040000|2021-12-16 10:04:00|735829.8|733829.8|735300.1|734300.1|735833.2|734319.1|735289.5|733794.9|27
1639649050000|2021-12-16 10:04:10|735313.2|734313.2|735816.9|733816.9|735821.4|734315.1|735280.5|733783.5|20
1639649060000|2021-12-16 10:04:20|735814.5|733814.5|735824.1|733824.1|735831.3|734328.4|735317.9|733814.5|22
1639649070000|2021-12-16 10:04:30|735838.8|733838.8|735364|734364|735842.1|734364|735320.8|733835.5|23
1639649080000|2021-12-16 10:04:40|735364.4|734364.4|735446.2|734446.2|735949.8|734446.2|735364.2|733930.6|27
1639649090000|2021-12-16 10:04:50|735444.8|734444.8|735422.1|734422.1|735943.8|734460.6|735408.3|733902.5|28
1639649100000|2021-12-16 10:05:00|735420.5|734420.5|735917.1|733917.1|735928|734420.5|735408.3|733890.3|24
1639649110000|2021-12-16 10:05:10|735397.8|734397.8|735464|734464|735958.9|734464.6|735394.4|733878.4|30
1639649120000|2021-12-16 10:05:20|735467.1|734467.1|735514.6|734514.6|736042.4|734536.3|735467.1|734008|32
1639649130000|2021-12-16 10:05:30|736017.6|734017.6|735201.5|734201.5|736017.6|734510.2|735187|733690.4|37
1639649140000|2021-12-16 10:05:40|735213.8|734213.8|735227.9|734227.9|735760.4|734227.9|735201.3|733713.6|29
1639649150000|2021-12-16 10:05:50|735742.7|733742.7|735224.4|734224.4|735744.7|734228|735200.6|733716.6|24
1639649160000|2021-12-16 10:06:00|735234.2|734234.2|735213.7|734213.7|735730.6|734234.2|735176.6|733699|30
1639649170000|2021-12-16 10:06:10|735203.4|734203.4|735216.3|734216.3|735725.2|734216.7|735201.7|733725.2|30
1639649180000|2021-12-16 10:06:20|735210.7|734210.7|735198.7|734198.7|735218.8|734218.8|735197.7|734197.7|23
1639649190000|2021-12-16 10:06:30|735210.7|734210.7|735204.3|734204.3|735214.2|734214.2|735200.3|734200.3|22
1639649200000|2021-12-16 10:06:40|735205.7|734205.7|735208|734208|735217.6|734217.6|735202.7|734202.7|25
1639649210000|2021-12-16 10:06:50|735203.2|734203.2|735218.1|734218.1|735218.8|734218.8|735196.9|734196.9|18
1639649220000|2021-12-16 10:07:00|735211.8|734211.8|735217.7|734217.7|735230.1|734230.1|735205.6|734205.6|26
1639649230000|2021-12-16 10:07:10|735213.1|734213.1|735209.7|734209.7|735719|734222.3|735195|733701.7|16
1639649240000|2021-12-16 10:07:20|735216.8|734216.8|735230.8|734230.8|735733.3|734236.9|735200|733726.8|27
1639649250000|2021-12-16 10:07:30|735229.1|734229.1|735263.7|734263.7|735263.7|734263.7|735228.7|734228.7|12
1639649260000|2021-12-16 10:07:40|735259.6|734259.6|735805.3|733805.3|735805.3|734269.5|735245|733755.3|22
1639649270000|2021-12-16 10:07:50|735772.2|733772.2|735852.3|733852.3|735871.4|734306.4|735259.9|733769.7|31
1639649280000|2021-12-16 10:08:00|735856.7|733856.7|735818.3|733818.3|735856.8|734373.6|735326.1|733818.3|28
1639649290000|2021-12-16 10:08:10|735825.2|733825.2|735862.2|733862.2|735888.8|734353.9|735332.6|733824|31
1639649300000|2021-12-16 10:08:20|735865.8|733865.8|735854.3|733854.3|735872.6|734364.4|735346.5|733853.7|23
1639649310000|2021-12-16 10:08:30|735859.5|733859.5|735342.9|734342.9|735859.5|734360.5|735324.7|733842|17
1639649320000|2021-12-16 10:08:40|735350.1|734350.1|735354.1|734354.1|735861|734354.1|735332.5|733842.8|20
1639649330000|2021-12-16 10:08:50|735354.8|734354.8|735348.3|734348.3|735852|734354.8|735325.3|733850.9|27
1639649340000|2021-12-16 10:09:00|735348.1|734348.1|735345.7|734345.7|735352.5|734352.5|735341.4|734341.4|17
1639649350000|2021-12-16 10:09:10|735344.3|734344.3|735432.9|734432.9|735903.5|734440.5|735342.9|733854|24
1639649360000|2021-12-16 10:09:20|735440.6|734440.6|736157.7|734157.7|736182.6|734598.7|735427.4|734062.7|28
1639649370000|2021-12-16 10:09:30|736167.6|734167.6|736019|734019|736178.8|734551.8|735519.5|734016.4|31
1639649380000|2021-12-16 10:09:40|736007.2|734007.2|736010.5|734010.5|736021.4|734513.5|735498.9|734005.5|19
1639649390000|2021-12-16 10:09:50|736009.5|734009.5|736030|734030|736051|734537.4|735500|734004|25
1639649400000|2021-12-16 10:10:00|736003.9|734003.9|735984.2|733984.2|736020|734510.1|735491.1|733982.4|28
1639649410000|2021-12-16 10:10:10|735989.9|733989.9|735991.4|733991.4|735995.4|734492.6|735485.8|733979.1|22
1639649420000|2021-12-16 10:10:20|735988.1|733988.1|735425.9|734425.9|735992.6|734479.2|735425.9|733933.5|23
1639649430000|2021-12-16 10:10:30|735933.8|733933.8|735399|734399|735933.8|734417.7|735399|733909.4|22
1639649440000|2021-12-16 10:10:40|735413.6|734413.6|735937.7|733937.7|735941.6|734413.6|735413.6|733916.3|16
1639649450000|2021-12-16 10:10:50|735939|733939|735438.7|734438.7|735939.3|734439.2|735426.7|733928.8|19
1639649460000|2021-12-16 10:11:00|735936.1|733936.1|735945.3|733945.3|735952.8|733952.8|735936.1|733936.1|17
1639649470000|2021-12-16 10:11:10|735949.4|733949.4|735453.3|734453.3|735956.6|734455.7|735444.4|733949.4|15
1639649480000|2021-12-16 10:11:20|735457.7|734457.7|736043.1|734043.1|736043.1|734475.3|735456.4|734043.1|22
1639649490000|2021-12-16 10:11:30|736031.9|734031.9|735527.5|734527.5|736042.5|734534.5|735516.2|734030.7|27
1639649500000|2021-12-16 10:11:40|735519.5|734519.5|735508.2|734508.2|735520.7|734520.7|735508.2|734508.2|17
1639649510000|2021-12-16 10:11:50|735508|734508|735529.1|734529.1|735534.5|734534.5|735508|734508|17
1639649520000|2021-12-16 10:12:00|735530.5|734530.5|735512.3|734512.3|736012.5|734536.2|735508.1|734012.5|27
1639649530000|2021-12-16 10:12:10|735512.4|734512.4|735464.2|734464.2|735519.8|734519.8|735435.8|734435.8|25
1639649540000|2021-12-16 10:12:20|735463.3|734463.3|735490.8|734490.8|735998.3|734490.8|735410.6|733907.5|28
1639649550000|2021-12-16 10:12:30|735489.5|734489.5|735498.4|734498.4|735989.6|734508.7|735480.3|733987.5|22
1639649560000|2021-12-16 10:12:40|735506.5|734506.5|735507|734507|736040.4|734527.9|735500.4|734010|27
1639649570000|2021-12-16 10:12:50|735515.2|734515.2|736044.7|734044.7|736063.3|734536.7|735512.6|734031.6|24
1639649580000|2021-12-16 10:13:00|736044.9|734044.9|735563.6|734563.6|736059.2|734563.6|735540.4|734042.9|19
1639649590000|2021-12-16 10:13:10|735547.5|734547.5|735533.9|734533.9|736053.1|734556.7|735533.9|734048.1|23
1639649600000|2021-12-16 10:13:20|735536.8|734536.8|735549.1|734549.1|736028.5|734570.9|735529.9|734028.5|25
1639649610000|2021-12-16 10:13:30|735547.6|734547.6|735549.1|734549.1|735567|734567|735544.7|734544.7|17
1639649620000|2021-12-16 10:13:40|735543.9|734543.9|735536.6|734536.6|736048.4|734559.5|735530.5|734048.4|25
1639649630000|2021-12-16 10:13:50|735529.2|734529.2|735517.6|734517.6|736037.9|734529.2|735515.4|734035.7|15
1639649640000|2021-12-16 10:14:00|735517.4|734517.4|735590|734590|736117.8|734608.1|735517.4|734073.5|31
1639649650000|2021-12-16 10:14:10|736111.3|734111.3|735502.4|734502.4|736111.3|734507.1|735496.8|733989.5|33
1639649660000|2021-12-16 10:14:20|735994.2|733994.2|736001.6|734001.6|736003.9|734500.4|735483.3|733988.7|18
1639649670000|2021-12-16 10:14:30|735999.7|733999.7|736030.6|734030.6|736047.8|734527|735502.9|733988.4|25
1639649680000|2021-12-16 10:14:40|736042.6|734042.6|735557.7|734557.7|736064.7|734561.4|735548.1|734032.5|29
1639649690000|2021-12-16 10:14:50|735562.3|734562.3|736038.6|734038.6|736066.5|734566.8|735558.5|734034.8|21
1639649700000|2021-12-16 10:15:00|736034.4|734034.4|735558.4|734558.4|736034.4|734560.2|735544.2|734034.4|26
1639649710000|2021-12-16 10:15:10|735553.9|734553.9|735573.6|734573.6|736064.4|734579.8|735544.2|734056.4|26
1639649720000|2021-12-16 10:15:20|736062.2|734062.2|735573.1|734573.1|736062.2|734578.4|735543.1|734056.2|29
1639649730000|2021-12-16 10:15:30|735571.8|734571.8|735571.5|734571.5|735593.4|734593.4|735566.7|734566.7|24
1639649740000|2021-12-16 10:15:40|735571.2|734571.2|735570.9|734570.9|736066.3|734572.8|735558.6|734048.4|26
1639649750000|2021-12-16 10:15:50|735576.5|734576.5|735607.1|734607.1|735621.5|734621.5|735553.3|734553.3|24
1639649760000|2021-12-16 10:16:00|735601.4|734601.4|735598.4|734598.4|735609.1|734609.1|735587.8|734587.8|19
1639649770000|2021-12-16 10:16:10|735596.8|734596.8|735590.3|734590.3|736107.3|734597.2|735573|734097.4|24
1639649780000|2021-12-16 10:16:20|735594.8|734594.8|735613.1|734613.1|736097.7|734613.9|735589|734093.4|19
1639649790000|2021-12-16 10:16:30|735611.2|734611.2|736159.4|734159.4|736172.6|734619.5|735606.8|734157.6|32
1639649800000|2021-12-16 10:16:40|736159.8|734159.8|735654|734654|736159.9|734667.9|735596.2|734085.6|30
1639649810000|2021-12-16 10:16:50|736150.3|734150.3|736176.3|734176.3|736185.5|734635.6|735621.6|734136.7|30
1639649820000|2021-12-16 10:17:00|736180|734180|735684.4|734684.4|736187|734690.8|735633|734145.1|26
1639649830000|2021-12-16 10:17:10|735686.7|734686.7|735729.1|734729.1|736228.9|734735|735686.7|734194|29
1639649840000|2021-12-16 10:17:20|736196|734196|736179.2|734179.2|736196|734683.4|735670.9|734154.4|31
1639649850000|2021-12-16 10:17:30|736181.7|734181.7|735688|734688|736184.2|734688.9|735680.6|734177.5|16
1639649860000|2021-12-16 10:17:40|735687.8|734687.8|735689.2|734689.2|735695.1|734695.1|735680.8|734680.8|19
1639649870000|2021-12-16 10:17:50|735696|734696|735689.3|734689.3|735699.1|734699.1|735689.3|734689.3|23
1639649880000|2021-12-16 10:18:00|735692.8|734692.8|735691.1|734691.1|735694.6|734694.6|735689.3|734689.3|14
1639649890000|2021-12-16 10:18:10|735689.3|734689.3|736168.6|734168.6|736178.8|734689.3|735655.6|734168.5|13
1639649900000|2021-12-16 10:18:20|736175.5|734175.5|736131.8|734131.8|736175.5|734660.2|735583.7|734087|32
1639649910000|2021-12-16 10:18:30|736140.5|734140.5|736089.4|734089.4|736144.8|734632.4|735563.4|734059.2|26
1639649920000|2021-12-16 10:18:40|736080.5|734080.5|735620.2|734620.2|736085.2|734632|735604.5|734066.2|19
1639649930000|2021-12-16 10:18:50|735629.1|734629.1|736040.1|734040.1|736080.5|734630.5|735598|734040.1|25
1639649940000|2021-12-16 10:19:00|736035|734035|735536.7|734536.7|736038.1|734538|735531.6|734014.6|17
1639649950000|2021-12-16 10:19:10|735535.6|734535.6|735532.2|734532.2|735537.9|734537.9|735529|734529|17
1639649960000|2021-12-16 10:19:20|735530|734530|736035.9|734035.9|736037.6|734538.9|735521.4|734024.7|23
1639649970000|2021-12-16 10:19:30|736032.2|734032.2|735525.7|734525.7|736036.2|734532.2|735525|734026.4|20
1639649980000|2021-12-16 10:19:40|735536.4|734536.4|736019.6|734019.6|736019.6|734537|735509|734013.7|17
1639649990000|2021-12-16 10:19:50|736014.9|734014.9|736017|734017|736023.4|734023.4|736010.9|734010.9|15
1639650000000|2021-12-16 10:20:00|736018.7|734018.7|736008.1|734008.1|736020|734020|736007.4|734007.4|18
1639650010000|2021-12-16 10:20:10|736013.5|734013.5|736008.9|734008.9|736021.7|734021.7|736007.9|734007.9|17
1639650020000|2021-12-16 10:20:20|736007.2|734007.2|735923.8|733923.8|736009.8|734510.3|735502.2|733916.5|23
1639650030000|2021-12-16 10:20:30|735919.4|733919.4|735411|734411|735919.4|734415.8|735401.4|733885|30
1639650040000|2021-12-16 10:20:40|735403.4|734403.4|735971.4|733971.4|735977.6|734463|735402.5|733872.1|33
1639650050000|2021-12-16 10:20:50|735968.6|733968.6|736010|734010|736010|734010|735968.5|733968.5|24
1639650060000|2021-12-16 10:21:00|735981.5|733981.5|736030.6|734030.6|736037.4|734528.9|735528.9|733981.5|29
1639650070000|2021-12-16 10:21:10|736021.1|734021.1|736055.5|734055.5|736078.8|734540.5|735532.6|734019.9|24
1639650080000|2021-12-16 10:21:20|736049.6|734049.6|736098.3|734098.3|736126.6|734609.5|735609.5|734046.6|27
1639650090000|2021-12-16 10:21:30|736101.9|734101.9|736107.4|734107.4|736107.4|734107.4|736094.8|734094.8|20
1639650100000|2021-12-16 10:21:40|736103.8|734103.8|736079.6|734079.6|736108.6|734108.6|736079.6|734079.6|24
1639650110000|2021-12-16 10:21:50|736087.8|734087.8|736091.6|734091.6|736098.6|734098.6|736087.8|734087.8|23
1639650120000|2021-12-16 10:22:00|736092.8|734092.8|736100.2|734100.2|736102.5|734102.5|736079.2|734079.2|25
1639650130000|2021-12-16 10:22:10|736097.9|734097.9|736102.6|734102.6|736103.3|734103.3|736097.6|734097.6|16
1639650140000|2021-12-16 10:22:20|736098.7|734098.7|736095.4|734095.4|736101.1|734101.1|736084.8|734084.8|21
1639650150000|2021-12-16 10:22:30|736094.2|734094.2|736090.3|734090.3|736101|734101|736089.5|734089.5|16
1639650160000|2021-12-16 10:22:40|736089.8|734089.8|736085.2|734085.2|736090.1|734090.1|736079.1|734079.1|17
1639650170000|2021-12-16 10:22:50|736085.3|734085.3|736076.2|734076.2|736085.3|734085.3|736065.5|734065.5|20
1639650180000|2021-12-16 10:23:00|736075.4|734075.4|736083.8|734083.8|736094|734094|736069.9|734069.9|19
1639650190000|2021-12-16 10:23:10|736082.4|734082.4|736091.1|734091.1|736098.7|734098.7|736080|734080|24
1639650200000|2021-12-16 10:23:20|736090.4|734090.4|736095.7|734095.7|736095.7|734095.7|736083.8|734083.8|24
1639650210000|2021-12-16 10:23:30|736096.8|734096.8|736088.1|734088.1|736100.3|734588.5|735588.5|734072|21
1639650220000|2021-12-16 10:23:40|736093.7|734093.7|736081.6|734081.6|736096|734096|736079.8|734079.8|23
1639650230000|2021-12-16 10:23:50|736084.5|734084.5|736107.9|734107.9|736134.9|734134.9|736080.3|734080.3|29
1639650240000|2021-12-16 10:24:00|736109.2|734109.2|736107.1|734107.1|736113|734113|736090.3|734090.3|17
1639650250000|2021-12-16 10:24:10|736106.4|734106.4|736099.8|734099.8|736106.6|734106.6|736094.9|734094.9|18
1639650260000|2021-12-16 10:24:20|736101.4|734101.4|736069.4|734069.4|736101.4|734101.4|736065.9|734065.9|23
1639650270000|2021-12-16 10:24:30|736077.3|734077.3|736113|734113|736134.3|734134.3|736077.3|734077.3|27
1639650280000|2021-12-16 10:24:40|736098.5|734098.5|736059.9|734059.9|736098.5|734563.4|735563.4|734051.4|22
1639650290000|2021-12-16 10:24:50|736062.6|734062.6|735542|734542|736064.9|734549.7|735542|734030.7|25
1639650300000|2021-12-16 10:25:00|735541|734541|735970.6|733970.6|735970.6|734543.4|735517.5|733951.8|17
1639650310000|2021-12-16 10:25:10|735959.8|733959.8|735919.7|733919.7|735963.1|733963.1|735897|733897|19
1639650320000|2021-12-16 10:25:20|735928.1|733928.1|735897.3|733897.3|735928.1|734406.1|735402.3|733889.5|19
1639650330000|2021-12-16 10:25:30|735895.2|733895.2|735918.5|733918.5|735918.5|733918.5|735870.7|733870.7|27
1639650340000|2021-12-16 10:25:40|735917.3|733917.3|735913|733913|735925.4|733925.4|735894|733894|26
1639650350000|2021-12-16 10:25:50|735910.7|733910.7|735908.2|733908.2|735919.5|733919.5|735907.1|733907.1|19
1639650360000|2021-12-16 10:26:00|735910.9|733910.9|735451.8|734451.8|735950|734451.8|735439.1|733906.7|26
1639650370000|2021-12-16 10:26:10|735452.7|734452.7|735970.6|733970.6|735976.1|734463.9|735452.7|733965.3|21
1639650380000|2021-12-16 10:26:20|735968.3|733968.3|735425|734425|735971.2|734425|735425|733932.4|24
1639650390000|2021-12-16 10:26:30|735937.3|733937.3|735885.7|733885.7|735937.3|734415.1|735401.9|733882.6|19
1639650400000|2021-12-16 10:26:40|735890.8|733890.8|735895|733895|735904.7|734379.9|735379.7|733838.7|23
1639650410000|2021-12-16 10:26:50|735901|733901|735418.3|734418.3|735904.9|734422.6|735393.8|733890.7|23
1639650420000|2021-12-16 10:27:00|735423.5|734423.5|735904.9|733904.9|735913|734425.1|735390.5|733893.2|21
1639650430000|2021-12-16 10:27:10|735906.8|733906.8|735884.9|733884.9|735910|734387.5|735359.6|733863.1|19
1639650440000|2021-12-16 10:27:20|735372.3|734372.3|735445.3|734445.3|735913.6|734445.3|735334.1|733846.3|27
1639650450000|2021-12-16 10:27:30|735441.5|734441.5|735993.9|733993.9|736014.5|734510.9|735437.7|733946.5|33
1639650460000|2021-12-16 10:27:40|735997.2|733997.2|736012.3|734012.3|736012.3|734012.3|735981.8|733981.8|22
1639650470000|2021-12-16 10:27:50|736021.7|734021.7|736028.8|734028.8|736034.8|734517.3|735487.3|734000.7|21
1639650480000|2021-12-16 10:28:00|736031.1|734031.1|736040.9|734040.9|736072.5|734072.5|736021.2|734021.2|26
1639650490000|2021-12-16 10:28:10|736045.7|734045.7|736050.2|734050.2|736064.9|734064.9|736032.3|734032.3|23
1639650500000|2021-12-16 10:28:20|736048.2|734048.2|736172.8|734172.8|736173.1|734173.1|736048.2|734048.2|28
1639650510000|2021-12-16 10:28:30|736168.2|734168.2|736153.8|734153.8|736187.3|734187.3|736150.7|734150.7|30
1639650520000|2021-12-16 10:28:40|736148|734148|735650.5|734650.5|736162.2|734653.7|735626.1|734141.4|23
1639650530000|2021-12-16 10:28:50|736159.4|734159.4|736211.9|734211.9|736211.9|734653.5|735653.5|734129.5|22
1639650540000|2021-12-16 10:29:00|736212.1|734212.1|735720.9|734720.9|736217.8|734721.9|735692.5|734195.9|31
1639650550000|2021-12-16 10:29:10|735716.4|734716.4|735721.1|734721.1|735727.1|734727.1|735716.4|734716.4|19
1639650560000|2021-12-16 10:29:20|735721.9|734721.9|735619.2|734619.2|736125.4|734721.9|735615.3|734123.5|19
1639650570000|2021-12-16 10:29:30|735622.9|734622.9|736120.5|734120.5|736125.4|734622.9|735622.9|734113.3|24
1639650580000|2021-12-16 10:29:40|736116.3|734116.3|735662.4|734662.4|736119|734675.8|735645.2|734116.3|20
1639650590000|2021-12-16 10:29:50|735654|734654|735631.7|734631.7|736162.6|734666|735621.5|734129.3|21
1639650600000|2021-12-16 10:30:00|735631.5|734631.5|735630.5|734630.5|736135.6|734637.6|735630.5|734112|29
1639650610000|2021-12-16 10:30:10|735636.4|734636.4|735665.5|734665.5|735665.5|734665.5|735628.8|734628.8|16
1639650620000|2021-12-16 10:30:20|735664.6|734664.6|735678.9|734678.9|735685|734685|735632|734632|18
1639650630000|2021-12-16 10:30:30|735675.2|734675.2|735678|734678|735685|734685|735657.8|734657.8|16
1639650640000|2021-12-16 10:30:40|735679.3|734679.3|735683.3|734683.3|735684|734684|735677|734677|12
1639650650000|2021-12-16 10:30:50|735684.8|734684.8|735681|734681|736188.5|734700|735680.9|734188.5|19
1639650660000|2021-12-16 10:31:00|735684.5|734684.5|735706.9|734706.9|735735|734735|735684.5|734684.5|19
1639650670000|2021-12-16 10:31:10|735687.5|734687.5|735719.1|734719.1|735721.4|734721.4|735687.5|734687.5|19
1639650680000|2021-12-16 10:31:20|735718.3|734718.3|735707|734707|735731.7|734731.7|735700.3|734700.3|12
1639650690000|2021-12-16 10:31:30|735706|734706|735774.4|734774.4|735779.4|734779.4|735706|734706|22
1639650700000|2021-12-16 10:31:40|735773.4|734773.4|735757.1|734757.1|735776.6|734776.6|735741.4|734741.4|21
1639650710000|2021-12-16 10:31:50|735759.1|734759.1|735804.1|734804.1|735805.1|734805.1|735759.1|734759.1|20
1639650720000|2021-12-16 10:32:00|735797.9|734797.9|735821.5|734821.5|735822.1|734822.1|735794.9|734794.9|18
1639650730000|2021-12-16 10:32:10|735802.5|734802.5|736249.8|734249.8|736249.8|734810.8|735711.5|734219.3|28
1639650740000|2021-12-16 10:32:20|735752.5|734752.5|735757.9|734757.9|735759|734759|735749.5|734749.5|18
1639650750000|2021-12-16 10:32:30|735758.7|734758.7|735758.3|734758.3|735766.1|734766.1|735745.4|734745.4|26
1639650760000|2021-12-16 10:32:40|735745.9|734745.9|736155.8|734155.8|736213.6|734757|735640.3|734147|29
1639650770000|2021-12-16 10:32:50|735672.8|734672.8|735749.3|734749.3|736207.5|734751.1|735672.8|734207.5|30
1639650780000|2021-12-16 10:33:00|735755|734755|735735.1|734735.1|736246.4|734755|735714.5|734233.5|23
1639650790000|2021-12-16 10:33:10|735740.1|734740.1|735681.9|734681.9|736200.5|734740.1|735679.4|734190.4|27
1639650800000|2021-12-16 10:33:20|735682.7|734682.7|735662.9|734662.9|736157.5|734694.4|735660.5|734157.5|25
1639650810000|2021-12-16 10:33:30|735667.3|734667.3|735661.9|734661.9|736200.1|734699.2|735661.9|734160.7|29
1639650820000|2021-12-16 10:33:40|735663|734663|736149.7|734149.7|736156.4|734664.7|735642|734137.8|28
1639650830000|2021-12-16 10:33:50|736148.4|734148.4|735662.3|734662.3|736167.2|734666.8|735633.5|734140.6|24
1639650840000|2021-12-16 10:34:00|736191.1|734191.1|736159.7|734159.7|736192.2|734683.8|735679.3|734137|28
1639650850000|2021-12-16 10:34:10|736156.1|734156.1|735611.7|734611.7|736156.1|734614.4|735611.7|734114.6|20
1639650860000|2021-12-16 10:34:20|735609.7|734609.7|735578.5|734578.5|736096.8|734621.9|735578.5|734096.8|29
1639650870000|2021-12-16 10:34:30|735561.8|734561.8|735568.6|734568.6|735590.5|734590.5|735561.8|734561.8|19
1639650880000|2021-12-16 10:34:40|735561.9|734561.9|735524.9|734524.9|735580.3|734580.3|735524.9|734524.9|20
1639650890000|2021-12-16 10:34:50|735520.1|734520.1|735544.2|734544.2|736037.1|734549.7|735511.4|734037.1|23
1639650900000|2021-12-16 10:35:00|735553.9|734553.9|735532.2|734532.2|736055.8|734569.5|735524.1|734050.8|30
1639650910000|2021-12-16 10:35:10|735523|734523|735536.9|734536.9|735546.3|734546.3|735521.3|734521.3|19
1639650920000|2021-12-16 10:35:20|735515.6|734515.6|735471|734471|736002.9|734519.5|735443.9|733952.8|26
1639650930000|2021-12-16 10:35:30|735983.4|733983.4|735469.6|734469.6|736001.7|734484.5|735443.3|733971.6|25
1639650940000|2021-12-16 10:35:40|735470.8|734470.8|736010.6|734010.6|736020.8|734497.8|735466.8|733979.4|22
1639650950000|2021-12-16 10:35:50|735996.7|733996.7|735534.7|734534.7|736019.7|734534.7|735515.2|733996.7|18
1639650960000|2021-12-16 10:36:00|735527.2|734527.2|735965.5|733965.5|735992.2|734533.5|735456|733960.2|30
1639650970000|2021-12-16 10:36:10|735963.3|733963.3|735954.5|733954.5|735963.3|734444.4|735430.5|733937.4|26
1639650980000|2021-12-16 10:36:20|735932.8|733932.8|735481.4|734481.4|735959.8|734493.8|735455.1|733932.8|27
1639650990000|2021-12-16 10:36:30|735478.5|734478.5|735982.7|733982.7|735990.8|734498.5|735466.1|733982.7|28
1639651000000|2021-12-16 10:36:40|735976.5|733976.5|735481.2|734481.2|735983.9|734490.7|735480.7|733976.5|13
1639651010000|2021-12-16 10:36:50|735480.3|734480.3|735449.5|734449.5|735967.4|734483|735445|733949.5|16
1639651020000|2021-12-16 10:37:00|735449.1|734449.1|735994.5|733994.5|735994.5|734471.7|735449.1|733994.5|28
1639651030000|2021-12-16 10:37:10|735994.4|733994.4|735470.6|734470.6|735994.4|734473.6|735467.7|733972.8|22
1639651040000|2021-12-16 10:37:20|735469.7|734469.7|735452.5|734452.5|735970.1|734470.5|735452.2|733949.5|22
1639651050000|2021-12-16 10:37:30|735452.1|734452.1|735490.9|734490.9|735966.3|734490.9|735449.9|733959.9|28
1639651060000|2021-12-16 10:37:40|735978.5|733978.5|735984.4|733984.4|735999|734480.5|735480.5|733961.3|33
1639651070000|2021-12-16 10:37:50|735981.6|733981.6|735993.2|733993.2|735994.7|733994.7|735978.9|733978.9|20
1639651080000|2021-12-16 10:38:00|735996|733996|735686.7|734686.7|736192|734686.7|735507|733995.5|32
1639651090000|2021-12-16 10:38:10|735669.8|734669.8|736124.8|734124.8|736154.5|734691.9|735608.1|734122.7|20
1639651100000|2021-12-16 10:38:20|736117.3|734117.3|736157.4|734157.4|736166.5|734635.5|735594.5|734107.7|22
1639651110000|2021-12-16 10:38:30|736143.7|734143.7|735667.3|734667.3|736169.4|734667.3|735617.1|734124.9|26
1639651120000|2021-12-16 10:38:40|735673.1|734673.1|735672.9|734672.9|736183.6|734680.7|735666.6|734173.1|17
1639651130000|2021-12-16 10:38:50|735665.5|734665.5|735663.4|734663.4|736172|734671.7|735658.2|734161.2|20
1639651140000|2021-12-16 10:39:00|735670|734670|735653.7|734653.7|736186.6|734685.6|735653.7|734167.8|30
1639651150000|2021-12-16 10:39:10|735647.2|734647.2|736060.4|734060.4|736104.9|734650.7|735647.2|734057|22
1639651160000|2021-12-16 10:39:20|736061.5|734061.5|735544|734544|736061.5|734554.7|735529.7|734005.9|29
1639651170000|2021-12-16 10:39:30|735541.7|734541.7|736069.8|734069.8|736108.8|734607.3|735541.7|734056.7|26
1639651180000|2021-12-16 10:39:40|736072.3|734072.3|735553.4|734553.4|736078.1|734570.5|735538.4|734072.3|19
1639651190000|2021-12-16 10:39:50|736059.1|734059.1|735616.8|734616.8|736134.1|734630.8|735527.5|734052.6|28
1639651200000|2021-12-16 10:40:00|735622.3|734622.3|735625.7|734625.7|736093.2|734625.9|735579|734090.2|28
1639651210000|2021-12-16 10:40:10|735618.9|734618.9|735613|734613|735622.6|734622.6|735613|734613|20
1639651220000|2021-12-16 10:40:20|735614.1|734614.1|735612.7|734612.7|735620.3|734620.3|735609.8|734609.8|19
1639651230000|2021-12-16 10:40:30|735615.6|734615.6|735554.1|734554.1|736062.9|734626.1|735554.1|734061.4|21
1639651240000|2021-12-16 10:40:40|736061.6|734061.6|735537.8|734537.8|736061.6|734558.5|735532.6|734057.5|15
1639651250000|2021-12-16 10:40:50|735538.3|734538.3|735527.5|734527.5|735539.4|734539.4|735525.8|734525.8|15
1639651260000|2021-12-16 10:41:00|735525.7|734525.7|735510.1|734510.1|736011.9|734525.7|735469|734010.8|26
1639651270000|2021-12-16 10:41:10|735511.3|734511.3|735563.3|734563.3|736073.6|734563.3|735489.9|734016.5|34
1639651280000|2021-12-16 10:41:20|736062.1|734062.1|735611.7|734611.7|736117.7|734615.2|735523.6|734037.7|27
1639651290000|2021-12-16 10:41:30|735625|734625|735652.9|734652.9|736121.1|734659.3|735610.5|734115.2|25
1639651300000|2021-12-16 10:41:40|735648.3|734648.3|735644.4|734644.4|735655.1|734655.1|735633.4|734633.4|21
1639651310000|2021-12-16 10:41:50|735635.7|734635.7|735646.5|734646.5|735646.5|734646.5|735629.1|734629.1|21
1639651320000|2021-12-16 10:42:00|735645.8|734645.8|735651.1|734651.1|735651.1|734651.1|735630.8|734630.8|17
1639651330000|2021-12-16 10:42:10|735644.3|734644.3|735653.9|734653.9|735665.5|734665.5|735644.3|734644.3|25
1639651340000|2021-12-16 10:42:20|735650.4|734650.4|735658|734658|735658|734658|735650.4|734650.4|22
1639651350000|2021-12-16 10:42:30|735653.7|734653.7|735658.4|734658.4|735659.2|734659.2|735650.9|734650.9|20
1639651360000|2021-12-16 10:42:40|735656.4|734656.4|735653.1|734653.1|735658.3|734658.3|735653.1|734653.1|17
1639651370000|2021-12-16 10:42:50|735651.5|734651.5|735621|734621|736135|734653|735615|734135|18
1639651380000|2021-12-16 10:43:00|735620.1|734620.1|735604.7|734604.7|735625.9|734625.9|735600.1|734600.1|20
1639651390000|2021-12-16 10:43:10|735599.7|734599.7|735609.9|734609.9|736082.1|734618.9|735578.6|734082.1|22
1639651400000|2021-12-16 10:43:20|735611.9|734611.9|736054.9|734054.9|736060.6|734618.8|735540.4|734044.2|19
1639651410000|2021-12-16 10:43:30|736054|734054|735481.5|734481.5|736076.3|734577.3|735465.2|734007.7|32
1639651420000|2021-12-16 10:43:40|736012.8|734012.8|735459.7|734459.7|736024.5|734515.9|735459.7|733983.3|28
1639651430000|2021-12-16 10:43:50|735465.3|734465.3|735434.7|734434.7|735471.5|734471.5|735434.7|734434.7|19
1639651440000|2021-12-16 10:44:00|735439.7|734439.7|735957.2|733957.2|735976.7|734453.6|735437.1|733938.9|32
1639651450000|2021-12-16 10:44:10|735959.9|733959.9|735942|733942|735972.4|734466.3|735433.5|733936|21
1639651460000|2021-12-16 10:44:20|735954.8|733954.8|735883.1|733883.1|735966.3|734395.2|735379.2|733873.2|27
1639651470000|2021-12-16 10:44:30|735886.6|733886.6|735861.3|733861.3|735889.6|734434.2|735358.8|733829.5|21
1639651480000|2021-12-16 10:44:40|735873.5|733873.5|735348.9|734348.9|735906|734395.7|735348.9|733835.1|23
1639651490000|2021-12-16 10:44:50|735346.6|734346.6|735844.1|733844.1|735914.5|734400.4|735329.8|733834.4|28
1639651500000|2021-12-16 10:45:00|735853.4|733853.4|735358.1|734358.1|735856.2|734358.1|735337.2|733834.6|25
1639651510000|2021-12-16 10:45:10|735841.2|733841.2|736036.3|734036.3|736043.4|734531.2|735349.2|733841.2|29
1639651520000|2021-12-16 10:45:20|736036.7|734036.7|736039.1|734039.1|736039.1|734518.9|735504.1|734003.5|28
1639651530000|2021-12-16 10:45:30|736045.1|734045.1|736022.3|734022.3|736056.1|734560|735548.3|734014.9|31
1639651540000|2021-12-16 10:45:40|736017.9|734017.9|736027|734027|736036.1|734537.4|735516.1|734017.9|17
1639651550000|2021-12-16 10:45:50|736036.2|734036.2|736009.5|734009.5|736038.6|734530|735510.7|734009.5|28
1639651560000|2021-12-16 10:46:00|736004.2|734004.2|736023.6|734023.6|736055.9|734542.8|735496.1|734004.2|28
1639651570000|2021-12-16 10:46:10|736035.7|734035.7|735480.7|734480.7|736035.7|734528.1|735451|733937.5|26
1639651580000|2021-12-16 10:46:20|735462.1|734462.1|735991.2|733991.2|735991.2|734484.1|735447.7|733976.7|23
1639651590000|2021-12-16 10:46:30|735990.4|733990.4|735999.6|733999.6|735999.6|733999.6|735986.5|733986.5|18
1639651600000|2021-12-16 10:46:40|735995.1|733995.1|735497.2|734497.2|736005.6|734502.6|735495.6|733985.9|22
1639651610000|2021-12-16 10:46:50|735497.1|734497.1|735978.6|733978.6|735986.3|734497.4|735482.3|733976.9|18
1639651620000|2021-12-16 10:47:00|735458.4|734458.4|735978.1|733978.1|735983.5|734478.1|735458.4|733978.1|16
1639651630000|2021-12-16 10:47:10|735980.7|733980.7|736009.4|734009.4|736009.4|734009.4|735976.6|733976.6|23
1639651640000|2021-12-16 10:47:20|736011.3|734011.3|735884.9|733884.9|736011.3|734489|735489|733884.9|23
1639651650000|2021-12-16 10:47:30|735897.3|733897.3|735870.5|733870.5|735897.3|734347.2|735347.2|733852.6|23
1639651660000|2021-12-16 10:47:40|735860.8|733860.8|735808.8|733808.8|735860.8|734344.2|735341.8|733805|26
1639651670000|2021-12-16 10:47:50|735823.8|733823.8|735809.7|733809.7|735826|734290|735290|733787|28
1639651680000|2021-12-16 10:48:00|735808.8|733808.8|735773.9|733773.9|735814.4|734300.3|735272.9|733773.7|31
1639651690000|2021-12-16 10:48:10|735775.7|733775.7|735816.9|733816.9|735817.5|733817.5|735775.7|733775.7|21
1639651700000|2021-12-16 10:48:20|735803|733803|735813.4|733813.4|735826.6|734312|735298.5|733802.9|15
1639651710000|2021-12-16 10:48:30|735812.1|733812.1|735308.1|734308.1|735829.6|734308.1|735285.4|733781.7|28
1639651720000|2021-12-16 10:48:40|735322|734322|735830.9|733830.9|735838|734336.6|735311.7|733828.4|20
1639651730000|2021-12-16 10:48:50|735822.9|733822.9|735835.6|733835.6|735845.2|734308.2|735308.2|733814.9|19
1639651740000|2021-12-16 10:49:00|735836.6|733836.6|735792.2|733792.2|735836.6|734301|735301|733792.2|33
1639651750000|2021-12-16 10:49:10|735785.2|733785.2|735790.1|733790.1|735806.8|734305|735289.1|733785.2|12
1639651760000|2021-12-16 10:49:20|735785.9|733785.9|735832.9|733832.9|735843.9|734329.3|735295.5|733785.9|18
1639651770000|2021-12-16 10:49:30|735852.2|733852.2|735871|733871|735871|734370.3|735287.1|733810|27
1639651780000|2021-12-16 10:49:40|735865.3|733865.3|735885|733885|735885|733885|735862.3|733862.3|14
1639651790000|2021-12-16 10:49:50|735884.7|733884.7|735370.8|734370.8|735973|734456.7|735370.8|733884.7|23
1639651800000|2021-12-16 10:50:00|735863.5|733863.5|735377.8|734377.8|735885.1|734377.8|735344.6|733863.5|26
1639651810000|2021-12-16 10:50:10|735370.9|734370.9|735376.6|734376.6|735885.7|734377.1|735358.2|733884.5|11
1639651820000|2021-12-16 10:50:20|735377.1|734377.1|735910.3|733910.3|735910.3|734387.2|735355.6|733853.5|22
1639651830000|2021-12-16 10:50:30|735916.4|733916.4|735449.2|734449.2|735954.9|734449.2|735412.4|733892|28
1639651840000|2021-12-16 10:50:40|735951|733951|735955.6|733955.6|735955.6|734455.1|735445.5|733950|20
1639651850000|2021-12-16 10:50:50|735950.5|733950.5|735895.1|733895.1|735950.5|734406|735392.7|733883.1|27
1639651860000|2021-12-16 10:51:00|735929.5|733929.5|735397|734397|735929.7|734422.5|735377.5|733893.4|19
1639651870000|2021-12-16 10:51:10|735410|734410|735897.7|733897.7|735934.5|734410|735391.6|733897.7|23
1639651880000|2021-12-16 10:51:20|735913.3|733913.3|735936.7|733936.7|735937.7|734439.7|735395.7|733900.7|29
1639651890000|2021-12-16 10:51:30|735934.5|733934.5|735927.1|733927.1|735950|734426.4|735401|733918|34
1639651900000|2021-12-16 10:51:40|735944.5|733944.5|735937.7|733937.7|735944.5|733944.5|735931|733931|20
1639651910000|2021-12-16 10:51:50|735935.8|733935.8|735481.4|734481.4|735936|734488.1|735460.1|733917.4|28
1639651920000|2021-12-16 10:52:00|735485.8|734485.8|735943.6|733943.6|735948.7|734489.6|735479.9|733927.7|19
1639651930000|2021-12-16 10:52:10|735940|733940|735983.8|733983.8|735983.8|734441.8|735419.2|733917.9|21
1639651940000|2021-12-16 10:52:20|736005.3|734005.3|735934.4|733934.4|736014.1|734517|735487.3|733934.4|30
1639651950000|2021-12-16 10:52:30|735942.1|733942.1|735513.3|734513.3|736004.1|734516.7|735462.7|733932.7|33
1639651960000|2021-12-16 10:52:40|735515.4|734515.4|735561.1|734561.1|736045.2|734568.9|735510.7|733993.5|32
1639651970000|2021-12-16 10:52:50|735564.6|734564.6|735555.4|734555.4|735565.8|734565.8|735552.8|734552.8|21
1639651980000|2021-12-16 10:53:00|735555.5|734555.5|735565.2|734565.2|735567.2|734567.2|735554.3|734554.3|21
1639651990000|2021-12-16 10:53:10|735564.2|734564.2|735562|734562|736038.6|734565|735521.7|734038.6|26
1639652000000|2021-12-16 10:53:20|735557|734557|735558.2|734558.2|735563.2|734563.2|735556.1|734556.1|23
1639652010000|2021-12-16 10:53:30|735557.4|734557.4|735560.9|734560.9|735565.2|734565.2|735549.1|734549.1|19
1639652020000|2021-12-16 10:53:40|735562.4|734562.4|735568.2|734568.2|735574.4|734574.4|735557.3|734557.3|25
1639652030000|2021-12-16 10:53:50|735566.7|734566.7|735567.1|734567.1|735571.1|734571.1|735564.6|734564.6|20
1639652040000|2021-12-16 10:54:00|735567.3|734567.3|735551.2|734551.2|735567.5|734567.5|735546.5|734546.5|20
1639652050000|2021-12-16 10:54:10|735553.5|734553.5|735491.4|734491.4|735553.5|734553.5|735458.5|734458.5|23
1639652060000|2021-12-16 10:54:20|735490.6|734490.6|735379.3|734379.3|735920.5|734497.9|735376|733892.9|30
1639652070000|2021-12-16 10:54:30|735377.6|734377.6|735368|734368|735878.8|734383.8|735354.9|733878.8|21
1639652080000|2021-12-16 10:54:40|735357.7|734357.7|735359.2|734359.2|735370.8|734370.8|735356.4|734356.4|19
1639652090000|2021-12-16 10:54:50|735865.9|733865.9|735387.5|734387.5|735865.9|734399.4|735363.3|733865.9|28
1639652100000|2021-12-16 10:55:00|735891.6|733891.6|735200.1|734200.1|735891.6|734388.6|735176.5|733706.6|34
1639652110000|2021-12-16 10:55:10|735202.4|734202.4|735229.4|734229.4|735708.5|734249.9|735202.4|733708.5|27
1639652120000|2021-12-16 10:55:20|735211.6|734211.6|735193.9|734193.9|735735.7|734211.6|735173.7|733702.4|25
1639652130000|2021-12-16 10:55:30|735195.6|734195.6|735521.1|733521.1|735721.5|734202.9|735015|733521.1|28
1639652140000|2021-12-16 10:55:40|735473.3|733473.3|735454.7|733454.7|735485.5|733485.5|735445.1|733445.1|31
1639652150000|2021-12-16 10:55:50|735449|733449|734934.3|733934.3|735467.6|733948.5|734934.3|733422.7|25
1639652160000|2021-12-16 10:56:00|734933.5|733933.5|734922.8|733922.8|734937|733937|734922.8|733922.8|15
1639652170000|2021-12-16 10:56:10|734919.1|733919.1|735442.8|733442.8|735454.7|733928.1|734919.1|733408.8|22
1639652180000|2021-12-16 10:56:20|735448.9|733448.9|735443.3|733443.3|735477.7|733477.7|735443.3|733443.3|21
1639652190000|2021-12-16 10:56:30|735451.3|733451.3|735485.7|733485.7|735520.6|733988.5|734988.5|733446.1|28
1639652200000|2021-12-16 10:56:40|735502.5|733502.5|735712.6|733712.6|735734.2|734180|735005.5|733502.5|36
1639652210000|2021-12-16 10:56:50|735714.8|733714.8|735713.1|733713.1|735728.3|733728.3|735707.6|733707.6|22
1639652220000|2021-12-16 10:57:00|735696.9|733696.9|735161.9|734161.9|735696.9|734179.3|735157.2|733649.7|28
1639652230000|2021-12-16 10:57:10|735161.6|734161.6|735158|734158|735163.3|734163.3|735143.5|734143.5|20
1639652240000|2021-12-16 10:57:20|735161.9|734161.9|735161.5|734161.5|735168.3|734168.3|735152.1|734152.1|25
1639652250000|2021-12-16 10:57:30|735155.6|734155.6|735166.9|734166.9|735166.9|734166.9|735155.6|734155.6|13
1639652260000|2021-12-16 10:57:40|735167|734167|735174.8|734174.8|735174.8|734174.8|735163.7|734163.7|14
1639652270000|2021-12-16 10:57:50|735162.9|734162.9|735037.8|734037.8|735688.3|734177.8|735029.5|733537.4|23
1639652280000|2021-12-16 10:58:00|735044.4|734044.4|735527|733527|735533.5|734044.4|735025|733517.9|24
1639652290000|2021-12-16 10:58:10|735530.2|733530.2|735033.5|734033.5|735534.7|734033.5|735027.2|733529|14
1639652300000|2021-12-16 10:58:20|735033.3|734033.3|735025.4|734025.4|735504|734034.3|734997.5|733504|22
1639652310000|2021-12-16 10:58:30|735020.9|734020.9|734998.8|733998.8|735505|734023.7|734993.8|733505|22
1639652320000|2021-12-16 10:58:40|734999.8|733999.8|734925.3|733925.3|735458.1|734008.8|734919.4|733458.1|24
1639652330000|2021-12-16 10:58:50|734921.7|733921.7|734916.3|733916.3|735420.5|733923.8|734857.5|733393|23
1639652340000|2021-12-16 10:59:00|734960.6|733960.6|734921.4|733921.4|735461.2|733960.6|734913.5|733423.8|27
1639652350000|2021-12-16 10:59:10|734922.1|733922.1|734911.6|733911.6|735430|733927.7|734911.6|733405.7|26
1639652360000|2021-12-16 10:59:20|734931.5|733931.5|735419.6|733419.6|735438|733931.5|734917.9|733396.8|21
1639652370000|2021-12-16 10:59:30|735409.7|733409.7|735460.3|733460.3|735487.5|733994.5|734908.7|733409.7|26
1639652380000|2021-12-16 10:59:40|735444.7|733444.7|735382.3|733382.3|735444.7|733864|734864|733361.7|16
1639652390000|2021-12-16 10:59:50|735381.7|733381.7|735376.6|733376.6|735394|733905.8|734905.8|733371.8|21
1639652400000|2021-12-16 11:00:00|735371.6|733371.6|735389.2|733389.2|735398|733398|735364.8|733364.8|24
1639652410000|2021-12-16 11:00:10|735384.4|733384.4|735431.6|733431.6|735431.6|733916.9|734916.9|733379.2|19
1639652420000|2021-12-16 11:00:20|735436.5|733436.5|735499.5|733499.5|735512.6|733512.6|735408|733408|26
1639652430000|2021-12-16 11:00:30|735501.3|733501.3|735578|733578|735578|733578|735494|733494|29
1639652440000|2021-12-16 11:00:40|735533.7|733533.7|735587.2|733587.2|735596|733596|735514.1|733514.1|29
1639652450000|2021-12-16 11:00:50|735584.8|733584.8|735641|733641|735692.6|734155.6|735155.6|733582.5|32
1639652460000|2021-12-16 11:01:00|735652.9|733652.9|735614.8|733614.8|735688.4|733688.4|735584.2|733584.2|30
1639652470000|2021-12-16 11:01:10|735606.9|733606.9|735502.1|733502.1|735608.4|733608.4|735502.1|733502.1|24
1639652480000|2021-12-16 11:01:20|735482.4|733482.4|735506.1|733506.1|735524.6|734013.2|734995.9|733472.9|22
1639652490000|2021-12-16 11:01:30|735513|733513|735554.1|733554.1|735585.2|733585.2|735513|733513|25
1639652500000|2021-12-16 11:01:40|735558.1|733558.1|735532.6|733532.6|735558.5|733558.5|735497.4|733497.4|28
1639652510000|2021-12-16 11:01:50|735518.4|733518.4|735524.9|733524.9|735547.2|733547.2|735509.4|733509.4|21
1639652520000|2021-12-16 11:02:00|735525.7|733525.7|735577.9|733577.9|735603.3|734076.6|735048.8|733509.8|19
1639652530000|2021-12-16 11:02:10|735591.1|733591.1|735617.9|733617.9|735628.2|734080.3|735080.3|733588.8|22
1639652540000|2021-12-16 11:02:20|735608.9|733608.9|735598.1|733598.1|735623.9|734096.8|735096.8|733576.4|21
1639652550000|2021-12-16 11:02:30|735600.8|733600.8|735583.1|733583.1|735609.4|734095|735059.4|733559.4|21
1639652560000|2021-12-16 11:02:40|735594.5|733594.5|735614.4|733614.4|735629.1|734112.9|735112.9|733593.1|23
1639652570000|2021-12-16 11:02:50|735589|733589|735071.7|734071.7|735595.6|734085|735054.5|733571.9|24
1639652580000|2021-12-16 11:03:00|735073.7|734073.7|735589.6|733589.6|735589.6|734082.4|735065.4|733578.1|16
1639652590000|2021-12-16 11:03:10|735589.3|733589.3|735570.2|733570.2|735601.8|733601.8|735563.1|733563.1|14
1639652600000|2021-12-16 11:03:20|735589.3|733589.3|735074.4|734074.4|735606.4|734097.5|735074.4|733585.5|20
1639652610000|2021-12-16 11:03:30|735587.7|733587.7|735114.9|734114.9|735635.3|734118|735110.8|733587.3|27
1639652620000|2021-12-16 11:03:40|735094.2|734094.2|735628.9|733628.9|735633.7|734136.9|735094.2|733595|24
1639652630000|2021-12-16 11:03:50|735626.8|733626.8|735621.9|733621.9|735627.2|734123.5|735123.5|733607.8|20
1639652640000|2021-12-16 11:04:00|735617.5|733617.5|735085.6|734085.6|735634.7|734124.9|735070.6|733595.6|18
1639652650000|2021-12-16 11:04:10|735086.5|734086.5|735070.5|734070.5|735604.9|734107.9|735070.5|733586.1|14
1639652660000|2021-12-16 11:04:20|735073.5|734073.5|735562.7|733562.7|735575.1|734084.7|735066.7|733560.8|16
1639652670000|2021-12-16 11:04:30|735059.5|734059.5|735072.4|734072.4|735583.2|734084.6|735047|733579.1|23
1639652680000|2021-12-16 11:04:40|735076.2|734076.2|735161.7|734161.7|735652.5|734165.2|735076.2|733554.6|15
1639652690000|2021-12-16 11:04:50|735157.6|734157.6|735180.6|734180.6|735183|734183|735108.7|734108.7|19
1639652700000|2021-12-16 11:05:00|735642.9|733642.9|735667.8|733667.8|735685.5|734178.2|735125.2|733633.3|32
1639652710000|2021-12-16 11:05:10|735665.3|733665.3|735673.8|733673.8|735684.7|734182.2|735129.9|733648.4|35
1639652720000|2021-12-16 11:05:20|735671.4|733671.4|735670.8|733670.8|735690.1|734171.8|735171.8|733660.9|25
1639652730000|2021-12-16 11:05:30|735668.5|733668.5|735136.9|734136.9|735673.7|734144.3|735136.9|733637.4|26
1639652740000|2021-12-16 11:05:40|735649.2|733649.2|735639.2|733639.2|735666|734161.8|735157.7|733639.2|30
1639652750000|2021-12-16 11:05:50|735644.5|733644.5|735647.3|733647.3|735655.8|733655.8|735634.6|733634.6|16
1639652760000|2021-12-16 11:06:00|735651.7|733651.7|735101.1|734101.1|735651.7|734101.1|735016|733527.8|35
1639652770000|2021-12-16 11:06:10|735101.4|734101.4|735081.5|734081.5|735603|734101.4|735071.2|733569.8|27
1639652780000|2021-12-16 11:06:20|735087.1|734087.1|735035.9|734035.9|735577.2|734087.6|735035.9|733577.2|18
1639652790000|2021-12-16 11:06:30|735045.8|734045.8|735036.7|734036.7|735050.1|734050.1|735026.7|734026.7|25
1639652800000|2021-12-16 11:06:40|735036.6|734036.6|735505|733505|735514.5|734056.2|734986.9|733484.2|24
1639652810000|2021-12-16 11:06:50|735552.9|733552.9|735679.4|733679.4|735681.8|734093.1|735075.5|733552.9|31
1639652820000|2021-12-16 11:07:00|735682.1|733682.1|735675.9|733675.9|735682.9|733682.9|735652.8|733652.8|29
1639652830000|2021-12-16 11:07:10|735676|733676|735699.7|733699.7|735707.9|733707.9|735656.2|733656.2|20
1639652840000|2021-12-16 11:07:20|735703.8|733703.8|735790.4|733790.4|735790.4|733790.4|735703.8|733703.8|27
1639652850000|2021-12-16 11:07:30|735794|733794|735705.7|733705.7|735810.5|734309.4|735309.4|733672.2|30
1639652860000|2021-12-16 11:07:40|735701.8|733701.8|735559.6|733559.6|735727|734146.8|735043.3|733546.4|32
1639652870000|2021-12-16 11:07:50|735577.2|733577.2|735641.9|733641.9|735689.3|734172|735115.3|733553.1|34
1639652880000|2021-12-16 11:08:00|735654.1|733654.1|735803.6|733803.6|735803.6|734229|735197|733654.1|36
1639652890000|2021-12-16 11:08:10|735828.8|733828.8|735778.9|733778.9|735828.8|734343.7|735273.6|733718.5|27
1639652900000|2021-12-16 11:08:20|735752.9|733752.9|735185.3|734185.3|735778.6|734257.5|735185.3|733700.7|24
1639652910000|2021-12-16 11:08:30|735188.1|734188.1|735148.8|734148.8|735720|734214.9|735148.8|733682.3|32
1639652920000|2021-12-16 11:08:40|735163.1|734163.1|735168.3|734168.3|735685.2|734171.6|735163.1|733637.6|26
1639652930000|2021-12-16 11:08:50|735155|734155|735646.2|733646.2|735696.3|734187.3|735155|733636.9|25
1639652940000|2021-12-16 11:09:00|735638.8|733638.8|735640.4|733640.4|735654.9|734160.6|735120.9|733638.8|23
1639652950000|2021-12-16 11:09:10|735652.5|733652.5|735135.9|734135.9|735655.5|734138.8|735125.6|733629.6|21
1639652960000|2021-12-16 11:09:20|735138.6|734138.6|735129.4|734129.4|735144.5|734144.5|735121.3|734121.3|26
1639652970000|2021-12-16 11:09:30|735133.8|734133.8|735111.5|734111.5|735140.6|734140.6|735091.6|734091.6|23
1639652980000|2021-12-16 11:09:40|735122.9|734122.9|735112.7|734112.7|735123.4|734123.4|735111.5|734111.5|17
1639652990000|2021-12-16 11:09:50|735116.5|734116.5|735116.4|734116.4|735125.4|734125.4|735103.4|734103.4|18
1639653000000|2021-12-16 11:10:00|735113.8|734113.8|735401.3|733401.3|735482.1|734120.2|734920.4|733401.3|31
1639653010000|2021-12-16 11:10:10|735412.6|733412.6|735505.5|733505.5|735520.9|733993.9|734878.7|733403.4|25
1639653020000|2021-12-16 11:10:20|735490|733490|735042.6|734042.6|735565.3|734056.1|734938.5|733440|28
1639653030000|2021-12-16 11:10:30|735031.1|734031.1|735002.7|734002.7|735548.4|734042.8|735002.7|733544.5|19
1639653040000|2021-12-16 11:10:40|735007.4|734007.4|735175|734175|735679.9|734175|735007.4|733541.3|33
1639653050000|2021-12-16 11:10:50|735176|734176|735687.9|733687.9|735707.8|734201.4|735166|733666.1|24
1639653060000|2021-12-16 11:11:00|735186.6|734186.6|735186.4|734186.4|735193.5|734193.5|735181.1|734181.1|16
1639653070000|2021-12-16 11:11:10|735191.9|734191.9|734988.7|733988.7|735631.3|734191.9|734988.7|733509.1|25
1639653080000|2021-12-16 11:11:20|735012|734012|734878.8|733878.8|735441.6|734012|734822.5|733334|33
1639653090000|2021-12-16 11:11:30|734883.2|733883.2|734896|733896|735395.8|733905.4|734849|733363.6|24
1639653100000|2021-12-16 11:11:40|734907.5|733907.5|734951.2|733951.2|735487.4|733967.8|734895.1|733385|27
1639653110000|2021-12-16 11:11:50|734954.6|733954.6|735322.1|733322.1|735358.9|733989.9|734823.3|733322.1|31
1639653120000|2021-12-16 11:12:00|735314.9|733314.9|734848.8|733848.8|735345.5|733848.8|734800.2|733305.1|23
1639653130000|2021-12-16 11:12:10|734848.5|733848.5|734828.5|733828.5|735337.4|733848.5|734815|733336.1|21
1639653140000|2021-12-16 11:12:20|734826.8|733826.8|735312.5|733312.5|735330.6|733833.8|734684.7|733184|23
1639653150000|2021-12-16 11:12:30|735306.8|733306.8|735405|733405|735405|733898.6|734857.6|733300.3|36
1639653160000|2021-12-16 11:12:40|735405.1|733405.1|735375.8|733375.8|735418.4|733908.2|734895|733371.9|29
1639653170000|2021-12-16 11:12:50|735389.7|733389.7|735443.2|733443.2|735443.2|733931.7|734880.4|733342.4|30
1639653180000|2021-12-16 11:13:00|734916|733916|734966|733966|735466.2|733994.8|734916|733466.2|25
1639653190000|2021-12-16 11:13:10|734965.8|733965.8|734941.4|733941.4|735499.4|733985|734941.4|733455.3|29
1639653200000|2021-12-16 11:13:20|734946.5|733946.5|734941.4|733941.4|735462.1|733962.7|734941.4|733434.2|19
1639653210000|2021-12-16 11:13:30|734942|733942|735439.8|733439.8|735439.8|733948|734936|733439.1|15
1639653220000|2021-12-16 11:13:40|735444.2|733444.2|734916.1|733916.1|735450.1|733921.2|734902.9|733416.2|24
1639653230000|2021-12-16 11:13:50|734917.3|733917.3|735317.1|733317.1|735349|733926|734833.7|733272.3|32
1639653240000|2021-12-16 11:14:00|735356.4|733356.4|735351|733351|735356.4|733861|734840.7|733307.3|30
1639653250000|2021-12-16 11:14:10|735317.2|733317.2|735401.2|733401.2|735401.2|733852.1|734812.2|733286.5|23
1639653260000|2021-12-16 11:14:20|735368.3|733368.3|735429.1|733429.1|735429.1|733901.6|734873.5|733366.2|17
1639653270000|2021-12-16 11:14:30|735411.9|733411.9|734932.5|733932.5|735420.6|733945.5|734921.3|733389.7|27
1639653280000|2021-12-16 11:14:40|734934.4|733934.4|734936.1|733936.1|734955.1|733955.1|734931.9|733931.9|14
1639653290000|2021-12-16 11:14:50|734933.7|733933.7|734945.2|733945.2|734947.5|733947.5|734933.7|733933.7|13
1639653300000|2021-12-16 11:15:00|734945|733945|734955.2|733955.2|734955.2|733955.2|734936.5|733936.5|15
1639653310000|2021-12-16 11:15:10|734956.1|733956.1|734933.6|733933.6|734956.1|733956.1|734933.6|733933.6|17
1639653320000|2021-12-16 11:15:20|734939.2|733939.2|734917.2|733917.2|734941.2|733941.2|734912.4|733912.4|28
1639653330000|2021-12-16 11:15:30|734917.6|733917.6|735375.9|733375.9|735385.5|733917.6|734860.4|733356.8|25
1639653340000|2021-12-16 11:15:40|735378.6|733378.6|734861|733861|735379.1|733877.6|734841.7|733375.7|20
1639653350000|2021-12-16 11:15:50|734847.5|733847.5|734843.3|733843.3|735338|733857.7|734832|733338|24
1639653360000|2021-12-16 11:16:00|734826.9|733826.9|734860.6|733860.6|735392.9|733878.4|734826.9|733353|27
1639653370000|2021-12-16 11:16:10|734858.9|733858.9|735354|733354|735391|733869.4|734842.1|733334.5|29
1639653380000|2021-12-16 11:16:20|735339.3|733339.3|735379|733379|735379|733870.5|734836.3|733332.3|25
1639653390000|2021-12-16 11:16:30|735388.8|733388.8|735374.3|733374.3|735389.7|733389.7|735369.8|733369.8|23
1639653400000|2021-12-16 11:16:40|735375.3|733375.3|735357.6|733357.6|735386|733386|735357.6|733357.6|17
1639653410000|2021-12-16 11:16:50|735359.7|733359.7|735371.1|733371.1|735374|733374|735354|733354|16
1639653420000|2021-12-16 11:17:00|735359.5|733359.5|735376|733376|735376.9|733376.9|735359.5|733359.5|24
1639653430000|2021-12-16 11:17:10|734874.6|733874.6|734902.3|733902.3|735418.6|733903.9|734841.2|733370|23
1639653440000|2021-12-16 11:17:20|734897.9|733897.9|734899.2|733899.2|735400.7|733914.6|734885.8|733371.2|17
1639653450000|2021-12-16 11:17:30|734902.8|733902.8|735426.5|733426.5|735435.7|733916.3|734892.2|733386.5|21
1639653460000|2021-12-16 11:17:40|735441.8|733441.8|734885.4|733885.4|735441.8|733920.1|734885.4|733413.9|27
1639653470000|2021-12-16 11:17:50|734889.7|733889.7|734829.5|733829.5|735371.8|733893.5|734827.5|733337.9|32
1639653480000|2021-12-16 11:18:00|734822.6|733822.6|734844.1|733844.1|735347.2|733852.3|734822.6|733335|26
1639653490000|2021-12-16 11:18:10|734847.1|733847.1|735346.5|733346.5|735363.9|733852.7|734825|733321.3|20
1639653500000|2021-12-16 11:18:20|735344.4|733344.4|735348.9|733348.9|735361|733361|735332.2|733332.2|24
1639653510000|2021-12-16 11:18:30|735333.7|733333.7|734830|733830|735351.9|733844.9|734819.7|733327.3|22
1639653520000|2021-12-16 11:18:40|734838.5|733838.5|734831.7|733831.7|734839.5|733839.5|734827.4|733827.4|13
1639653530000|2021-12-16 11:18:50|734831.4|733831.4|734829.4|733829.4|735341.5|733849.2|734826|733329.2|21
1639653540000|2021-12-16 11:19:00|734825.9|733825.9|735419.1|733419.1|735419.1|733913.9|734799.2|733312.6|31
1639653550000|2021-12-16 11:19:10|735426|733426|735379.9|733379.9|735426|733948.2|734935.6|733379.9|29
1639653560000|2021-12-16 11:19:20|735381.8|733381.8|735338|733338|735381.8|733869.3|734839.1|733329|18
1639653570000|2021-12-16 11:19:30|735343.1|733343.1|734940.7|733940.7|735353.3|733948.4|734829.6|733328.4|23
1639653580000|2021-12-16 11:19:40|734940.6|733940.6|735418.3|733418.3|735426|733941.9|734883|733402.5|20
1639653590000|2021-12-16 11:19:50|735419.1|733419.1|735406.3|733406.3|735420|733877.2|734864.1|733362.5|24
1639653600000|2021-12-16 11:20:00|735381.7|733381.7|734887.9|733887.9|735407.9|733903.4|734872.1|733373.7|35
1639653610000|2021-12-16 11:20:10|734899.2|733899.2|735400|733400|735401.1|733899.2|734899.2|733378|28
1639653620000|2021-12-16 11:20:20|735384.5|733384.5|735400.5|733400.5|735414.1|733899.4|734876.7|733369.8|31
1639653630000|2021-12-16 11:20:30|735400.4|733400.4|735402.8|733402.8|735402.9|733896|734890.7|733396.8|18
1639653640000|2021-12-16 11:20:40|735403.4|733403.4|735410|733410|735413.6|733413.6|735388.6|733388.6|19
1639653650000|2021-12-16 11:20:50|735402.7|733402.7|734949|733949|735411.8|733957.5|734927.1|733386|23
1639653660000|2021-12-16 11:21:00|734950.8|733950.8|735661|733661|735661|733950.8|734950.8|733478.7|37
1639653670000|2021-12-16 11:21:10|735661.6|733661.6|735708.7|733708.7|735710.8|733710.8|735647.5|733647.5|29
1639653680000|2021-12-16 11:21:20|735708.8|733708.8|735699.1|733699.1|735710.8|733710.8|735683.4|733683.4|28
1639653690000|2021-12-16 11:21:30|735689.3|733689.3|735624.5|733624.5|735689.3|733689.3|735604.6|733604.6|28
1639653700000|2021-12-16 11:21:40|735633.3|733633.3|735652.9|733652.9|735652.9|733652.9|735600.7|733600.7|31
1639653710000|2021-12-16 11:21:50|735642.9|733642.9|735625.3|733625.3|735644.2|734126.3|735112.9|733595.5|32
1639653720000|2021-12-16 11:22:00|735627.6|733627.6|735658.8|733658.8|735658.8|733658.8|735611.8|733611.8|25
1639653730000|2021-12-16 11:22:10|735656.8|733656.8|735679.2|733679.2|735681.1|733681.1|735653.7|733653.7|23
1639653740000|2021-12-16 11:22:20|735679.5|733679.5|735628.7|733628.7|735682.7|733682.7|735610.3|733610.3|23
1639653750000|2021-12-16 11:22:30|735627.9|733627.9|735674.9|733674.9|735700.2|734133.7|735127.8|733619|25
1639653760000|2021-12-16 11:22:40|735682.5|733682.5|735671.8|733671.8|735692.7|733692.7|735662.3|733662.3|23
1639653770000|2021-12-16 11:22:50|735672.6|733672.6|735722.3|733722.3|735724.8|733724.8|735672.6|733672.6|20
1639653780000|2021-12-16 11:23:00|735716|733716|735601.9|733601.9|735751.5|734221.8|735221.8|733586.5|27
1639653790000|2021-12-16 11:23:10|735604.6|733604.6|735618.3|733618.3|735630.5|733630.5|735597.3|733597.3|24
1639653800000|2021-12-16 11:23:20|735618.2|733618.2|735632.3|733632.3|735633.3|734116.1|735116.1|733601.5|24
1639653810000|2021-12-16 11:23:30|735614.4|733614.4|735611.3|733611.3|735634.1|733634.1|735611|733611|17
1639653820000|2021-12-16 11:23:40|735617.8|733617.8|735134.2|734134.2|735625.7|734139.4|735122.3|733607.1|21
1639653830000|2021-12-16 11:23:50|735127.4|734127.4|735144.2|734144.2|735637.2|734150|735110.6|733634.9|21
1639653840000|2021-12-16 11:24:00|735116.9|734116.9|735143.2|734143.2|735636.8|734143.2|735116.9|733636.8|20
1639653850000|2021-12-16 11:24:10|735121.2|734121.2|735672.8|733672.8|735672.8|734170.4|735116.5|733602.5|19
1639653860000|2021-12-16 11:24:20|735679.5|733679.5|735130.1|734130.1|735683.4|734132.1|735113.7|733635.8|22
1639653870000|2021-12-16 11:24:30|735136.6|734136.6|735558.2|733558.2|735568.8|734136.6|735029.9|733538.9|29
1639653880000|2021-12-16 11:24:40|735560.1|733560.1|735564.5|733564.5|735564.5|734067.3|735045|733554.5|24
1639653890000|2021-12-16 11:24:50|735093.2|734093.2|735540.6|733540.6|735597.8|734093.2|735021.2|733535.9|23
1639653900000|2021-12-16 11:25:00|735562.1|733562.1|735059|734059|735577.1|734081.5|735059|733538.1|19
1639653910000|2021-12-16 11:25:10|735060.5|734060.5|735046.3|734046.3|735562|734066.2|735044.5|733540|23
1639653920000|2021-12-16 11:25:20|735063.2|734063.2|735632.8|733632.8|735646.3|734077.4|735063.2|733579.3|27
1639653930000|2021-12-16 11:25:30|735641.8|733641.8|735623.8|733623.8|735641.8|733641.8|735623.8|733623.8|19
1639653940000|2021-12-16 11:25:40|735636.6|733636.6|735621.2|733621.2|735646.3|733646.3|735620.9|733620.9|20
1639653950000|2021-12-16 11:25:50|735619.7|733619.7|735103.2|734103.2|735619.7|734119.5|735091.4|733598.6|31
1639653960000|2021-12-16 11:26:00|735104|734104|735097.2|734097.2|735106.9|734106.9|735094|734094|20
1639653970000|2021-12-16 11:26:10|735595.8|733595.8|735596.3|733596.3|735598.2|734103|735086.1|733578.1|23
1639653980000|2021-12-16 11:26:20|735591.9|733591.9|735580.9|733580.9|735600.1|733600.1|735580.9|733580.9|17
1639653990000|2021-12-16 11:26:30|735580.7|733580.7|735603.2|733603.2|735604.9|733604.9|735580.7|733580.7|17
1639654000000|2021-12-16 11:26:40|735601.4|733601.4|735668.4|733668.4|735670.2|733670.2|735597|733597|25
1639654010000|2021-12-16 11:26:50|735672.4|733672.4|735657.2|733657.2|735688.5|733688.5|735616.5|733616.5|29
1639654020000|2021-12-16 11:27:00|735646.6|733646.6|735712.2|733712.2|735712.2|734166.2|735141.3|733627|34
1639654030000|2021-12-16 11:27:10|735713.7|733713.7|735680.8|733680.8|735713.7|733713.7|735680.8|733680.8|19
1639654040000|2021-12-16 11:27:20|735681.6|733681.6|735675.8|733675.8|735696|733696|735675.2|733675.2|16
1639654050000|2021-12-16 11:27:30|735680.2|733680.2|735606.4|733606.4|735684.2|734098.4|735098.4|733578.7|20
1639654060000|2021-12-16 11:27:40|735606.8|733606.8|735056.4|734056.4|735606.8|734070.3|735054.4|733554.9|22
1639654070000|2021-12-16 11:27:50|735061.7|734061.7|735541.1|733541.1|735544.6|734070.6|735042.9|733536.5|18
1639654080000|2021-12-16 11:28:00|735544.4|733544.4|734946.5|733946.5|735552.1|734055|734933.7|733418.7|24
1639654090000|2021-12-16 11:28:10|735448.3|733448.3|735020.1|734020.1|735536.4|734030.3|735004.9|733448.3|27
1639654100000|2021-12-16 11:28:20|735491|733491|735434.3|733434.3|735512.5|733992.8|734992.8|733423.5|31
1639654110000|2021-12-16 11:28:30|735442.9|733442.9|735571.7|733571.7|735571.7|734048.1|734945.1|733404|33
1639654120000|2021-12-16 11:28:40|735031.8|734031.8|735020|734020|735035.7|734035.7|735020|734020|25
1639654130000|2021-12-16 11:28:50|735044.6|734044.6|735580.7|733580.7|735585.7|734084.8|735027.4|733531.5|31
1639654140000|2021-12-16 11:29:00|735583.8|733583.8|735046.4|734046.4|735583.8|734092.8|735046.4|733545|25
1639654150000|2021-12-16 11:29:10|735522|733522|735660|733660|735683.9|734040.8|735034.5|733522|26
1639654160000|2021-12-16 11:29:20|735692.8|733692.8|735620.6|733620.6|735692.8|734181.3|735176.9|733620.6|28
1639654170000|2021-12-16 11:29:30|735152.6|734152.6|735181.6|734181.6|735639.6|734181.6|735133.3|733599.8|25
1639654180000|2021-12-16 11:29:40|735683.1|733683.1|735689.4|733689.4|735714|733714|735683.1|733683.1|17
1639654190000|2021-12-16 11:29:50|735690.2|733690.2|735654.6|733654.6|735692.2|733692.2|735654.6|733654.6|21
1639654200000|2021-12-16 11:30:00|735665.7|733665.7|735586.3|733586.3|735681.7|734091.8|735069.6|733563.5|23
1639654210000|2021-12-16 11:30:10|735574.2|733574.2|735588|733588|735590.4|733590.4|735569|733569|24
1639654220000|2021-12-16 11:30:20|735575.9|733575.9|735528.6|733528.6|735578.7|734027.3|735027.3|733518.4|23
1639654230000|2021-12-16 11:30:30|735534.2|733534.2|735520.3|733520.3|735534.2|734025|735012.6|733517.9|19
1639654240000|2021-12-16 11:30:40|735022|734022|735580.8|733580.8|735580.8|734028.1|735022|733541.7|24
1639654250000|2021-12-16 11:30:50|735555|733555|735563.7|733563.7|735563.7|734074.2|735040|733540.2|23
1639654260000|2021-12-16 11:31:00|735560|733560|735581.7|733581.7|735593|734086.7|735040.6|733544.8|29
1639654270000|2021-12-16 11:31:10|735584.2|733584.2|735596.2|733596.2|735597.1|733597.1|735583.9|733583.9|19
1639654280000|2021-12-16 11:31:20|735596.1|733596.1|735054.5|734054.5|735603.9|734060.5|735054.5|733548.2|20
1639654290000|2021-12-16 11:31:30|735053.4|734053.4|735065.5|734065.5|735081.5|734081.5|735051.5|734051.5|23
1639654300000|2021-12-16 11:31:40|735059.9|734059.9|735067.8|734067.8|735067.8|734067.8|735046.1|734046.1|21
1639654310000|2021-12-16 11:31:50|735076.1|734076.1|735048.7|734048.7|735076.1|734076.1|735048.4|734048.4|25
1639654320000|2021-12-16 11:32:00|735060|734060|735064|734064|735064|734064|735051.6|734051.6|21
1639654330000|2021-12-16 11:32:10|735067.2|734067.2|735087.4|734087.4|735588.2|734094.3|735048|733585.3|20
1639654340000|2021-12-16 11:32:20|735071.3|734071.3|735605.5|733605.5|735607.1|734093|735071.3|733601|14
1639654350000|2021-12-16 11:32:30|735595.5|733595.5|735149.3|734149.3|735660.7|734151.6|735107.9|733595.5|20
1639654360000|2021-12-16 11:32:40|735153.8|734153.8|735165.8|734165.8|735177.4|734177.4|735153.8|734153.8|18
1639654370000|2021-12-16 11:32:50|735152.5|734152.5|735170.2|734170.2|735177.6|734177.6|735152.5|734152.5|10
1639654380000|2021-12-16 11:33:00|735169.5|734169.5|735154.2|734154.2|735681.8|734178.3|735149.3|733653.5|28
1639654390000|2021-12-16 11:33:10|735659.9|733659.9|735166.1|734166.1|735667.6|734168.3|735156.1|733659.9|13
1639654400000|2021-12-16 11:33:20|735163.4|734163.4|735187|734187|735692.3|734210.2|735163.4|733667.6|24
1639654410000|2021-12-16 11:33:30|735182.6|734182.6|735170.5|734170.5|735193.7|734193.7|735170.5|734170.5|22
1639654420000|2021-12-16 11:33:40|735180.7|734180.7|735170.7|734170.7|735190.4|734190.4|735165.9|734165.9|18
1639654430000|2021-12-16 11:33:50|735167|734167|735172.8|734172.8|735177.6|734177.6|735167|734167|14
1639654440000|2021-12-16 11:34:00|735173.3|734173.3|735155.4|734155.4|735173.3|734173.3|735149.9|734149.9|14
1639654450000|2021-12-16 11:34:10|735154.5|734154.5|735145.1|734145.1|735154.6|734154.6|735145.1|734145.1|16
1639654460000|2021-12-16 11:34:20|735144.9|734144.9|735146.4|734146.4|735150|734150|735137.5|734137.5|11
1639654470000|2021-12-16 11:34:30|735147.8|734147.8|735111.7|734111.7|735627.5|734147.8|735103.7|733615.3|25
1639654480000|2021-12-16 11:34:40|735616.5|733616.5|735601.5|733601.5|735621.6|734129|735109.8|733599.9|24
1639654490000|2021-12-16 11:34:50|735604.2|733604.2|735093.1|734093.1|735604.2|734096.4|735081.8|733581.6|15
1639654500000|2021-12-16 11:35:00|735090|734090|735121.7|734121.7|735126|734126|735089.5|734089.5|19
1639654510000|2021-12-16 11:35:10|735104.4|734104.4|735594.9|733594.9|735594.9|734136.4|735099.5|733594.9|25
1639654520000|2021-12-16 11:35:20|735605.1|733605.1|735620.1|733620.1|735620.1|733620.1|735600.7|733600.7|20
1639654530000|2021-12-16 11:35:30|735620.2|733620.2|735611.6|733611.6|735622.3|734103.4|735103.4|733598.2|23
1639654540000|2021-12-16 11:35:40|735611.3|733611.3|735108.7|734108.7|735611.3|734125.2|735104.8|733611.3|17
1639654550000|2021-12-16 11:35:50|735098.7|734098.7|735615.6|733615.6|735615.6|734098.7|735098.7|733590.5|23
1639654560000|2021-12-16 11:36:00|735659.9|733659.9|735695.9|733695.9|735707.4|734211.6|735203.1|733659.9|31
1639654570000|2021-12-16 11:36:10|735693.1|733693.1|735192.9|734192.9|735694|734192.9|735187.1|733676.2|22
1639654580000|2021-12-16 11:36:20|735186.7|734186.7|735157.5|734157.5|735191.6|734191.6|735157.5|734157.5|20
1639654590000|2021-12-16 11:36:30|735163.6|734163.6|735183.4|734183.4|735198.6|734198.6|735163.6|734163.6|24
1639654600000|2021-12-16 11:36:40|735190.4|734190.4|735201.3|734201.3|735226.4|734226.4|735177.2|734177.2|16
1639654610000|2021-12-16 11:36:50|735204.3|734204.3|735205.7|734205.7|735225.4|734225.4|735202.4|734202.4|21
1639654620000|2021-12-16 11:37:00|735207.5|734207.5|735200.2|734200.2|735699.8|734250.2|735197.8|733699.8|26
1639654630000|2021-12-16 11:37:10|735203|734203|735204.3|734204.3|735212|734212|735200.5|734200.5|13
1639654640000|2021-12-16 11:37:20|735205.3|734205.3|735208.8|734208.8|735227.4|734227.4|735204.8|734204.8|24
1639654650000|2021-12-16 11:37:30|735213.7|734213.7|735209.4|734209.4|735218.6|734218.6|735198.7|734198.7|12
1639654660000|2021-12-16 11:37:40|735207.6|734207.6|735238.5|734238.5|735238.5|734238.5|735207.3|734207.3|24
1639654670000|2021-12-16 11:37:50|735232.8|734232.8|735225.7|734225.7|735241.5|734241.5|735219.9|734219.9|17
1639654680000|2021-12-16 11:38:00|735228.4|734228.4|735220.6|734220.6|735252|734252|735220.6|734220.6|19
1639654690000|2021-12-16 11:38:10|735219.7|734219.7|735221.9|734221.9|735230.1|734230.1|735219|734219|11
1639654700000|2021-12-16 11:38:20|735223.3|734223.3|735250.5|734250.5|735260.7|734260.7|735223.3|734223.3|21
1639654710000|2021-12-16 11:38:30|735251.4|734251.4|735251.5|734251.5|735295.7|734295.7|735251.4|734251.4|19
1639654720000|2021-12-16 11:38:40|735252.7|734252.7|735253.8|734253.8|735254.8|734254.8|735250.8|734250.8|17
1639654730000|2021-12-16 11:38:50|735252.2|734252.2|735252|734252|735260.3|734260.3|735251.8|734251.8|16
1639654740000|2021-12-16 11:39:00|735251.5|734251.5|735250.4|734250.4|735255.4|734255.4|735247.9|734247.9|15
1639654750000|2021-12-16 11:39:10|735249|734249|735250.9|734250.9|735269.8|734269.8|735242.2|734242.2|19
1639654760000|2021-12-16 11:39:20|735250.3|734250.3|735230.1|734230.1|735250.3|734250.3|735224.1|734224.1|17
1639654770000|2021-12-16 11:39:30|735227.3|734227.3|735212.6|734212.6|735227.3|734227.3|735205.1|734205.1|13
1639654780000|2021-12-16 11:39:40|735214.1|734214.1|735218.5|734218.5|735218.7|734218.7|735203.5|734203.5|12
1639654790000|2021-12-16 11:39:50|735220.5|734220.5|735208.7|734208.7|735220.5|734220.5|735204.5|734204.5|16
1639654800000|2021-12-16 11:40:00|735214.1|734214.1|735242.4|734242.4|735246.1|734246.1|735214.1|734214.1|23
1639654810000|2021-12-16 11:40:10|735253|734253|735233.8|734233.8|735257.3|734257.3|735229.1|734229.1|22
1639654820000|2021-12-16 11:40:20|735230.7|734230.7|735203.2|734203.2|735234.2|734234.2|735203.2|734203.2|16
1639654830000|2021-12-16 11:40:30|735214.6|734214.6|735216.7|734216.7|735221.7|734221.7|735208.7|734208.7|16
1639654840000|2021-12-16 11:40:40|735221.6|734221.6|735195.4|734195.4|735221.6|734221.6|735187.2|734187.2|13
1639654850000|2021-12-16 11:40:50|735197.1|734197.1|735198.5|734198.5|735208.5|734208.5|735188.1|734188.1|8
1639654860000|2021-12-16 11:41:00|735199.9|734199.9|735220.4|734220.4|735235.5|734235.5|735195.4|734195.4|18
1639654870000|2021-12-16 11:41:10|735212.2|734212.2|735216.6|734216.6|735225|734225|735212.2|734212.2|14
1639654880000|2021-12-16 11:41:20|735219.9|734219.9|735226.1|734226.1|735233.9|734233.9|735216.6|734216.6|14
1639654890000|2021-12-16 11:41:30|735224.4|734224.4|735268|734268|735268|734268|735211.5|734211.5|17
1639654900000|2021-12-16 11:41:40|735248.6|734248.6|735277.2|734277.2|735287.5|734287.5|735245.5|734245.5|18
1639654910000|2021-12-16 11:41:50|735264.9|734264.9|735268.4|734268.4|735795|734296.3|735250.1|733770.6|27
1639654920000|2021-12-16 11:42:00|735258.7|734258.7|735258.3|734258.3|735769.1|734261.1|735245|733760.2|30
1639654930000|2021-12-16 11:42:10|735268.3|734268.3|735307.4|734307.4|735786.9|734334.2|735268.3|733786.9|30
1639654940000|2021-12-16 11:42:20|735310.4|734310.4|735806.8|733806.8|735808.3|734310.4|735278.5|733787|20
1639654950000|2021-12-16 11:42:30|735809.7|733809.7|735288.5|734288.5|735812.7|734296.2|735288.3|733794.9|24
1639654960000|2021-12-16 11:42:40|735288.7|734288.7|735285.8|734285.8|735790.7|734295.6|735285.8|733785.2|23
1639654970000|2021-12-16 11:42:50|735795.9|733795.9|735284.6|734284.6|735795.9|734294|735283.5|733785.3|22
1639654980000|2021-12-16 11:43:00|735285.6|734285.6|735752.7|733752.7|735771.3|734285.6|735258|733752.3|20
1639654990000|2021-12-16 11:43:10|735752.6|733752.6|735720.3|733720.3|735757.9|734230.2|735230.2|733719.1|29
1639655000000|2021-12-16 11:43:20|735720|733720|735718.6|733718.6|735735.9|734231.3|735214.5|733718.6|30
1639655010000|2021-12-16 11:43:30|735718.9|733718.9|735201.6|734201.6|735718.9|734206.7|735189.7|733672.4|25
1639655020000|2021-12-16 11:43:40|735189.3|734189.3|735201.7|734201.7|735201.7|734201.7|735166.1|734166.1|22
1639655030000|2021-12-16 11:43:50|735196.9|734196.9|735185.5|734185.5|735675.7|734197|735159.5|733675.7|27
1639655040000|2021-12-16 11:44:00|735186.9|734186.9|735169.9|734169.9|735192.3|734192.3|735149.3|734149.3|27
1639655050000|2021-12-16 11:44:10|735164.7|734164.7|735166.7|734166.7|735174.9|734174.9|735155.9|734155.9|28
1639655060000|2021-12-16 11:44:20|735168.3|734168.3|735172.9|734172.9|735192.7|734192.7|735165.1|734165.1|28
1639655070000|2021-12-16 11:44:30|735169.8|734169.8|735160|734160|735169.8|734169.8|735155.5|734155.5|19
1639655080000|2021-12-16 11:44:40|735156.1|734156.1|735174|734174|735174|734174|735135|734135|25
1639655090000|2021-12-16 11:44:50|735169.6|734169.6|735157.8|734157.8|735170.4|734170.4|735155.1|734155.1|22
1639655100000|2021-12-16 11:45:00|735159.8|734159.8|735189.6|734189.6|735199.7|734199.7|735113.8|734113.8|32
1639655110000|2021-12-16 11:45:10|735170.9|734170.9|735171.6|734171.6|735195.4|734195.4|735164.3|734164.3|24
1639655120000|2021-12-16 11:45:20|735166.6|734166.6|735165.2|734165.2|735182.5|734182.5|735156.1|734156.1|23
1639655130000|2021-12-16 11:45:30|735164|734164|735155.3|734155.3|735164|734164|735154|734154|17
1639655140000|2021-12-16 11:45:40|735155.8|734155.8|735161.2|734161.2|735161.2|734161.2|735149.4|734149.4|17
1639655150000|2021-12-16 11:45:50|735161.6|734161.6|735146.2|734146.2|735161.6|734161.6|735144|734144|23
1639655160000|2021-12-16 11:46:00|735156.7|734156.7|735160.5|734160.5|735168|734168|735149.4|734149.4|24
1639655170000|2021-12-16 11:46:10|735162.5|734162.5|735153.7|734153.7|735168.9|734168.9|735153.7|734153.7|22
1639655180000|2021-12-16 11:46:20|735153.3|734153.3|735152|734152|735171.7|734171.7|735140.6|734140.6|27
1639655190000|2021-12-16 11:46:30|735150.9|734150.9|735155.8|734155.8|735156.5|734156.5|735150.6|734150.6|18
1639655200000|2021-12-16 11:46:40|735145.7|734145.7|735162.2|734162.2|735162.7|734162.7|735145.7|734145.7|24
1639655210000|2021-12-16 11:46:50|735158.5|734158.5|735160.3|734160.3|735164.5|734164.5|735133.5|734133.5|17
1639655220000|2021-12-16 11:47:00|735147.5|734147.5|735159.2|734159.2|735163.1|734163.1|735147.5|734147.5|12
1639655230000|2021-12-16 11:47:10|735158.5|734158.5|735155.3|734155.3|735163.1|734163.1|735136.5|734136.5|19
1639655240000|2021-12-16 11:47:20|735152.4|734152.4|735161.2|734161.2|735161.2|734161.2|735152.4|734152.4|16
1639655250000|2021-12-16 11:47:30|735160.3|734160.3|735159.3|734159.3|735167.7|734167.7|735155.4|734155.4|20
1639655260000|2021-12-16 11:47:40|735166|734166|735177.8|734177.8|735178|734178|735158.3|734158.3|21
1639655270000|2021-12-16 11:47:50|735176.7|734176.7|735173|734173|735178.9|734178.9|735162.9|734162.9|20
1639655280000|2021-12-16 11:48:00|735176.8|734176.8|735179.3|734179.3|735201.9|734201.9|735174.5|734174.5|21
1639655290000|2021-12-16 11:48:10|735173.4|734173.4|735157.1|734157.1|735173.4|734173.4|735156.2|734156.2|22
1639655300000|2021-12-16 11:48:20|735161.1|734161.1|735163.8|734163.8|735170.8|734170.8|735157.9|734157.9|17
1639655310000|2021-12-16 11:48:30|735168.5|734168.5|735167|734167|735172.4|734172.4|735164.2|734164.2|17
1639655320000|2021-12-16 11:48:40|735165.3|734165.3|735176.1|734176.1|735204.5|734204.5|735165.3|734165.3|23
1639655330000|2021-12-16 11:48:50|735177.4|734177.4|735171.6|734171.6|735177.4|734177.4|735158.9|734158.9|24
1639655340000|2021-12-16 11:49:00|735176.5|734176.5|735166.3|734166.3|735182.3|734182.3|735163.9|734163.9|17
1639655350000|2021-12-16 11:49:10|735164.3|734164.3|735173.9|734173.9|735180.2|734180.2|735164.3|734164.3|12
1639655360000|2021-12-16 11:49:20|735177.9|734177.9|735169.2|734169.2|735179.3|734179.3|735164.5|734164.5|21
1639655370000|2021-12-16 11:49:30|735168.8|734168.8|735173.7|734173.7|735186.5|734186.5|735167.9|734167.9|22
1639655380000|2021-12-16 11:49:40|735174.5|734174.5|735170.8|734170.8|735178.4|734178.4|735168.2|734168.2|18
1639655390000|2021-12-16 11:49:50|735169.2|734169.2|735200.2|734200.2|735200.2|734200.2|735157.1|734157.1|24
1639655400000|2021-12-16 11:50:00|735201.4|734201.4|735185.8|734185.8|735207.5|734207.5|735167.8|734167.8|26
1639655410000|2021-12-16 11:50:10|735187.1|734187.1|735204.2|734204.2|735204.2|734204.2|735174.1|734174.1|14
1639655420000|2021-12-16 11:50:20|735204.7|734204.7|735178.4|734178.4|735204.9|734204.9|735177.9|734177.9|21
1639655430000|2021-12-16 11:50:30|735185.3|734185.3|735194.7|734194.7|735215|734215|735185.3|734185.3|23
1639655440000|2021-12-16 11:50:40|735191.6|734191.6|735178.5|734178.5|735193.9|734193.9|735177.3|734177.3|16
1639655450000|2021-12-16 11:50:50|735174.1|734174.1|735201|734201|735201|734201|735165.1|734165.1|22
1639655460000|2021-12-16 11:51:00|735199.4|734199.4|735168.9|734168.9|735201.3|734201.3|735166.7|734166.7|21
1639655470000|2021-12-16 11:51:10|735168.8|734168.8|735163.5|734163.5|735183|734183|735152.4|734152.4|25
1639655480000|2021-12-16 11:51:20|735160.9|734160.9|735162.7|734162.7|735168.3|734168.3|735158.7|734158.7|20
1639655490000|2021-12-16 11:51:30|735163.3|734163.3|735164.7|734164.7|735166.8|734166.8|735156.9|734156.9|21
1639655500000|2021-12-16 11:51:40|735164.5|734164.5|735168.8|734168.8|735171.1|734171.1|735162.5|734162.5|16
1639655510000|2021-12-16 11:51:50|735166.5|734166.5|735168.4|734168.4|735199.4|734199.4|735154|734154|22
1639655520000|2021-12-16 11:52:00|735170.6|734170.6|735160.7|734160.7|735171.5|734171.5|735156.1|734156.1|21
1639655530000|2021-12-16 11:52:10|735161.6|734161.6|735172|734172|735172.9|734172.9|735158|734158|22
1639655540000|2021-12-16 11:52:20|735172.9|734172.9|735182.1|734182.1|735182.1|734182.1|735165.2|734165.2|21
1639655550000|2021-12-16 11:52:30|735180.8|734180.8|735165.9|734165.9|735182.6|734182.6|735165.9|734165.9|21
1639655560000|2021-12-16 11:52:40|735177.6|734177.6|735166.4|734166.4|735179.8|734179.8|735164.9|734164.9|23
1639655570000|2021-12-16 11:52:50|735163|734163|735172|734172|735172.3|734172.3|735161.7|734161.7|18
1639655580000|2021-12-16 11:53:00|735172.6|734172.6|735185.9|734185.9|735188.5|734188.5|735168.6|734168.6|23
1639655590000|2021-12-16 11:53:10|735175.2|734175.2|735178.7|734178.7|735678.2|734188.8|735173.9|733673.4|22
1639655600000|2021-12-16 11:53:20|735179.1|734179.1|735159.5|734159.5|735660.5|734179.6|735142.7|733660.5|24
1639655610000|2021-12-16 11:53:30|735166.6|734166.6|735174|734174|735669.4|734174|735158.4|733654.5|22
1639655620000|2021-12-16 11:53:40|735164.6|734164.6|735159.5|734159.5|735176|734176|735153.6|734153.6|28
1639655630000|2021-12-16 11:53:50|735169.5|734169.5|735162.6|734162.6|735181|734181|735146.9|734146.9|23
1639655640000|2021-12-16 11:54:00|735166.8|734166.8|735172.1|734172.1|735200|734200|735163.5|734163.5|22
1639655650000|2021-12-16 11:54:10|735174|734174|735167.6|734167.6|735656.6|734174|735159.1|733656.6|19
1639655660000|2021-12-16 11:54:20|735163.8|734163.8|735181.4|734181.4|735183.5|734183.5|735136.4|734136.4|24
1639655670000|2021-12-16 11:54:30|735177.6|734177.6|735179.2|734179.2|735187.7|734187.7|735175.1|734175.1|22
1639655680000|2021-12-16 11:54:40|735178.1|734178.1|735199.4|734199.4|735199.4|734199.4|735172.1|734172.1|18
1639655690000|2021-12-16 11:54:50|735202.4|734202.4|735189|734189|735203.7|734203.7|735185.2|734185.2|22
1639655700000|2021-12-16 11:55:00|735219.5|734219.5|735198.5|734198.5|735226.5|734226.5|735198.5|734198.5|19
1639655710000|2021-12-16 11:55:10|735198.8|734198.8|735202|734202|735213|734213|735186.6|734186.6|16
1639655720000|2021-12-16 11:55:20|735212.3|734212.3|735222.5|734222.5|735223.8|734223.8|735201.6|734201.6|21
1639655730000|2021-12-16 11:55:30|735232.8|734232.8|735233|734233|735236.7|734236.7|735199.4|734199.4|25
1639655740000|2021-12-16 11:55:40|735231.4|734231.4|735729.5|733729.5|735733.6|734232.3|735215.6|733723.4|17
1639655750000|2021-12-16 11:55:50|735727|733727|735215.3|734215.3|735735.8|734225.6|735215.3|733723.9|19
1639655760000|2021-12-16 11:56:00|735216.2|734216.2|735213|734213|735219.5|734219.5|735208.1|734208.1|19
1639655770000|2021-12-16 11:56:10|735212.6|734212.6|735734.8|733734.8|735736.7|734227.6|735208.7|733706.1|28
1639655780000|2021-12-16 11:56:20|735229.6|734229.6|735222.8|734222.8|735735.3|734232.6|735218.3|733730.5|21
1639655790000|2021-12-16 11:56:30|735222.2|734222.2|735222.4|734222.4|735223.7|734223.7|735218.5|734218.5|12
1639655800000|2021-12-16 11:56:40|735222.6|734222.6|735225.4|734225.4|735226.6|734226.6|735221.6|734221.6|13
1639655810000|2021-12-16 11:56:50|735227.8|734227.8|735236|734236|735238.7|734238.7|735226.7|734226.7|14
1639655820000|2021-12-16 11:57:00|735235.8|734235.8|735223.6|734223.6|735253.9|734253.9|735220.5|734220.5|15
1639655830000|2021-12-16 11:57:10|735229|734229|735272.7|734272.7|735778|734303.4|735225.7|733772.4|25
1639655840000|2021-12-16 11:57:20|735268.1|734268.1|735257.1|734257.1|735758|734268.1|735243.8|733757.8|17
1639655850000|2021-12-16 11:57:30|735246.4|734246.4|735243.1|734243.1|735251.2|734251.2|735242.9|734242.9|20
1639655860000|2021-12-16 11:57:40|735242.3|734242.3|735249.4|734249.4|735260.6|734260.6|735240.8|734240.8|18
1639655870000|2021-12-16 11:57:50|735247|734247|735181.7|734181.7|735682.6|734250.9|735176.3|733675|23
1639655880000|2021-12-16 11:58:00|735182.2|734182.2|735186.5|734186.5|735684.4|734187.6|735164.8|733670|25
1639655890000|2021-12-16 11:58:10|735188.9|734188.9|735179.5|734179.5|735684.2|734188.9|735179.5|733683.9|20
1639655900000|2021-12-16 11:58:20|735181.5|734181.5|735183.8|734183.8|735188.4|734188.4|735181.5|734181.5|13
1639655910000|2021-12-16 11:58:30|735186.5|734186.5|735190.2|734190.2|735190.2|734190.2|735177.9|734177.9|11
1639655920000|2021-12-16 11:58:40|735192.9|734192.9|735187.1|734187.1|735192.9|734192.9|735180.7|734180.7|17
1639655930000|2021-12-16 11:58:50|735185.9|734185.9|735190.5|734190.5|735192.9|734192.9|735145.5|734145.5|19
1639655940000|2021-12-16 11:59:00|735177.1|734177.1|735163.1|734163.1|735690.5|734190.5|735162.2|733685|17
1639655950000|2021-12-16 11:59:10|735161.6|734161.6|735170.5|734170.5|735180.5|734180.5|735161.6|734161.6|16
1639655960000|2021-12-16 11:59:20|735163.8|734163.8|735171.6|734171.6|735174.8|734174.8|735149.9|734149.9|19
1639655970000|2021-12-16 11:59:30|735165|734165|735157.2|734157.2|735202.9|734202.9|735140.2|734140.2|31
1639655980000|2021-12-16 11:59:40|735177.5|734177.5|735675.9|733675.9|735685.5|734188.9|735128.6|733663.3|27
1639655990000|2021-12-16 11:59:50|735672|733672|735674.5|733674.5|735685.5|733685.5|735668.5|733668.5|14
1639656000000|2021-12-16 12:00:00|735679.8|733679.8|735726.8|733726.8|735726.8|734037|735037|733557.5|39
1639656010000|2021-12-16 12:00:10|735739|733739|735787|733787|735794|734235|735220.5|733730.5|29
1639656020000|2021-12-16 12:00:20|735712.5|733712.5|735845.5|733845.5|735852|733852|735700|733700|35
1639656030000|2021-12-16 12:00:30|735849.7|733849.7|735930.3|733930.3|735977.1|733977.1|735846.5|733846.5|35
1639656040000|2021-12-16 12:00:40|735962|733962|735902.5|733902.5|735962|733962|735860.5|733860.5|29
1639656050000|2021-12-16 12:00:50|735896.4|733896.4|735817|733817|735929.3|733929.3|735817|733817|26
1639656060000|2021-12-16 12:01:00|735789.8|733789.8|735759.3|733759.3|735841|734317.9|735317.9|733759.3|32
1639656070000|2021-12-16 12:01:10|735760.7|733760.7|735174.9|734174.9|735774.7|734252.1|735172|733675.9|28
1639656080000|2021-12-16 12:01:20|735176.8|734176.8|735700.9|733700.9|735702|734206|735176.4|733686.9|26
1639656090000|2021-12-16 12:01:30|735700.5|733700.5|735205.6|734205.6|735709.7|734230|735194.1|733690.6|25
1639656100000|2021-12-16 12:01:40|735205.8|734205.8|735682|733682|735691|734205.8|735191.4|733680.1|28
1639656110000|2021-12-16 12:01:50|735682.9|733682.9|735689.9|733689.9|735694.6|733694.6|735664.6|733664.6|29
1639656120000|2021-12-16 12:02:00|735694.3|733694.3|735734.9|733734.9|735752.3|733752.3|735694.3|733694.3|34
1639656130000|2021-12-16 12:02:10|735725.5|733725.5|735520.3|733520.3|735727.4|734121.5|735024.7|733514.6|39
1639656140000|2021-12-16 12:02:20|735519.9|733519.9|735523.7|733523.7|735537.3|733537.3|735515.1|733515.1|30
1639656150000|2021-12-16 12:02:30|735523.9|733523.9|735497.8|733497.8|735525.6|733980.2|734980.2|733464.4|31
1639656160000|2021-12-16 12:02:40|735501.2|733501.2|735527.9|733527.9|735527.9|733527.9|735468|733468|34
1639656170000|2021-12-16 12:02:50|735518.7|733518.7|735056.5|734056.5|735602.5|734067.4|735054.5|733518.5|30
1639656180000|2021-12-16 12:03:00|735042|734042|735522.8|733522.8|735534.9|734042|735019.1|733520.7|27
1639656190000|2021-12-16 12:03:10|735521.8|733521.8|734966.5|733966.5|735521.8|734008.2|734951.2|733490.2|36
1639656200000|2021-12-16 12:03:20|734973.1|733973.1|734970.5|733970.5|734973.1|733973.1|734923.8|733923.8|31
1639656210000|2021-12-16 12:03:30|734960.2|733960.2|734955.5|733955.5|734992.3|733992.3|734955.5|733955.5|30
1639656220000|2021-12-16 12:03:40|734946.5|733946.5|735481.9|733481.9|735485.2|733955.8|734920.9|733272.5|35
1639656230000|2021-12-16 12:03:50|735478.8|733478.8|735444.1|733444.1|735496|733496|735440.3|733440.3|40
1639656240000|2021-12-16 12:04:00|735443.7|733443.7|734998.4|733998.4|735496.9|733998.4|734942.7|733437.7|32
1639656250000|2021-12-16 12:04:10|735005.4|734005.4|734987.7|733987.7|735512.1|734022.3|734980|733496.5|30
1639656260000|2021-12-16 12:04:20|734990|733990|734987.2|733987.2|735506.4|734005.4|734981.2|733495.4|28
1639656270000|2021-12-16 12:04:30|734990.3|733990.3|734985.9|733985.9|734994.9|733994.9|734980|733980|29
1639656280000|2021-12-16 12:04:40|734986.5|733986.5|734917.8|733917.8|734986.5|733986.5|734896|733896|33
1639656290000|2021-12-16 12:04:50|734912.8|733912.8|734981.1|733981.1|735494.4|733983.3|734912.8|733445.5|34
1639656300000|2021-12-16 12:05:00|734980.7|733980.7|734987.1|733987.1|734987.1|733987.1|734931.5|733931.5|26
1639656310000|2021-12-16 12:05:10|734981.5|733981.5|734967.2|733967.2|734993.5|733993.5|734966.1|733966.1|29
1639656320000|2021-12-16 12:05:20|734963|733963|735029.4|734029.4|735509.8|734045.1|734963|733482.6|26
1639656330000|2021-12-16 12:05:30|735031.1|734031.1|735035.1|734035.1|735056|734056|735017|734017|29
1639656340000|2021-12-16 12:05:40|735042.8|734042.8|735016.8|734016.8|735047.4|734047.4|735011|734011|29
1639656350000|2021-12-16 12:05:50|735011.4|734011.4|735046|734046|735534.6|734046|735011.4|733503.9|20
1639656360000|2021-12-16 12:06:00|735051.9|734051.9|735010|734010|735520.2|734052.3|735006.7|733509.1|34
1639656370000|2021-12-16 12:06:10|735009.8|734009.8|735451.2|733451.2|735507|734014.6|735004.9|733451.2|32
1639656380000|2021-12-16 12:06:20|735440.9|733440.9|735435.5|733435.5|735442.2|733943.1|734930.4|733435.5|25
1639656390000|2021-12-16 12:06:30|735437.1|733437.1|734931.2|733931.2|735438|733943.1|734915.4|733422.6|30
1639656400000|2021-12-16 12:06:40|734931.5|733931.5|734981.6|733981.6|735484.6|733981.6|734929.1|733430.1|31
1639656410000|2021-12-16 12:06:50|734972.7|733972.7|735650.3|733650.3|735650.3|734018.3|734965.5|733468.1|38
1639656420000|2021-12-16 12:07:00|735651|733651|735666.9|733666.9|735705.4|734204.5|735204.5|733651|36
1639656430000|2021-12-16 12:07:10|735666.5|733666.5|735501.1|733501.1|735666.9|734111.3|735088.8|733484.9|31
1639656440000|2021-12-16 12:07:20|735499.9|733499.9|734959.8|733959.8|735499.9|733991|734959.8|733485.8|32
1639656450000|2021-12-16 12:07:30|734960.8|733960.8|734942.3|733942.3|734960.8|733960.8|734933.7|733933.7|25
1639656460000|2021-12-16 12:07:40|734942.8|733942.8|734934.5|733934.5|734954.5|733954.5|734928|733928|33
1639656470000|2021-12-16 12:07:50|734936.5|733936.5|735462.2|733462.2|735468.5|733965.5|734930.5|733462.2|32
1639656480000|2021-12-16 12:08:00|734969.6|733969.6|734950.5|733950.5|735461.8|733971.7|734936.9|733442.1|34
1639656490000|2021-12-16 12:08:10|734941.4|733941.4|734951.2|733951.2|734951.2|733951.2|734939.1|733939.1|22
1639656500000|2021-12-16 12:08:20|734952.1|733952.1|734948.7|733948.7|735463.5|733957.8|734934.7|733426.6|33
1639656510000|2021-12-16 12:08:30|734943.7|733943.7|735470.8|733470.8|735470.8|733953.6|734936.3|733470.8|30
1639656520000|2021-12-16 12:08:40|735469.2|733469.2|734885.1|733885.1|735469.2|733943.6|734875.7|733384.4|31
1639656530000|2021-12-16 12:08:50|734909.3|733909.3|734928|733928|735412.8|733929.6|734890.5|733403.3|34
1639656540000|2021-12-16 12:09:00|734929.9|733929.9|734958.7|733958.7|735463.1|733962.6|734906.9|733454.3|36
1639656550000|2021-12-16 12:09:10|734959|733959|734972.8|733972.8|735561.7|734072.8|734956.5|733476.2|34
1639656560000|2021-12-16 12:09:20|734981.5|733981.5|735596.9|733596.9|735601.9|734094.3|734981.5|733506|28
1639656570000|2021-12-16 12:09:30|735598.7|733598.7|735518.2|733518.2|735598.7|734066.1|735052.2|733506.3|32
1639656580000|2021-12-16 12:09:40|735507.6|733507.6|735469.5|733469.5|735507.6|733507.6|735447.2|733447.2|27
1639656590000|2021-12-16 12:09:50|735471.3|733471.3|734954.2|733954.2|735471.3|733966.7|734953.5|733455.7|23
1639656600000|2021-12-16 12:10:00|734955.4|733955.4|735441.6|733441.6|735445.3|733957.7|734939.1|733441.6|29
1639656610000|2021-12-16 12:10:10|734959.2|733959.2|734936.5|733936.5|735440.2|733986.7|734929.6|733440.2|32
1639656620000|2021-12-16 12:10:20|734939.2|733939.2|734928.7|733928.7|735436.9|733939.2|734926.4|733434.4|26
1639656630000|2021-12-16 12:10:30|734931.4|733931.4|735430.1|733430.1|735444.9|733933.5|734925.9|733421.6|19
1639656640000|2021-12-16 12:10:40|734919.8|733919.8|734883.9|733883.9|735393.1|733919.8|734880|733382.6|29
1639656650000|2021-12-16 12:10:50|734883|733883|735431.1|733431.1|735440.3|733922.8|734883|733373.9|30
1639656660000|2021-12-16 12:11:00|734926.1|733926.1|735531.2|733531.2|735538.5|733926.1|734926.1|733504.5|30
1639656670000|2021-12-16 12:11:10|735532.6|733532.6|735502.5|733502.5|735532.6|734000.6|734989.1|733471.5|31
1639656680000|2021-12-16 12:11:20|735509.3|733509.3|735438.8|733438.8|735520.4|733938.9|734938.9|733438.8|27
1639656690000|2021-12-16 12:11:30|735421.4|733421.4|734870.3|733870.3|735456.4|733949.2|734870.3|733355.3|24
1639656700000|2021-12-16 12:11:40|734872.4|733872.4|735310.4|733310.4|735380.7|733892.1|734814.4|733310.4|31
1639656710000|2021-12-16 12:11:50|735300.7|733300.7|734889.3|733889.3|735386.9|733889.3|734846.8|733300.7|31
1639656720000|2021-12-16 12:12:00|735392.4|733392.4|735375.5|733375.5|735480.6|733852.3|734804|733303.7|35
1639656730000|2021-12-16 12:12:10|735357.3|733357.3|735347.4|733347.4|735357.3|733357.3|735336.2|733336.2|27
1639656740000|2021-12-16 12:12:20|735351.8|733351.8|734856.5|733856.5|735384.4|733856.5|734852.3|733346|29
1639656750000|2021-12-16 12:12:30|734858.4|733858.4|735349.8|733349.8|735359.7|733858.4|734858.4|733340.6|16
1639656760000|2021-12-16 12:12:40|735356.1|733356.1|735412.7|733412.7|735419.1|733888.5|734876.2|733347.3|26
1639656770000|2021-12-16 12:12:50|735413.2|733413.2|735418.9|733418.9|735421.2|733421.2|735390.1|733390.1|31
1639656780000|2021-12-16 12:13:00|735404.5|733404.5|735383.4|733383.4|735408.4|733897.1|734867.5|733374.9|32
1639656790000|2021-12-16 12:13:10|734857.7|733857.7|734881.2|733881.2|735340.5|733886.7|734820|733340.2|30
1639656800000|2021-12-16 12:13:20|734880.4|733880.4|735370.8|733370.8|735384.4|733904.1|734868.8|733364.6|24
1639656810000|2021-12-16 12:13:30|735365.8|733365.8|735347.1|733347.1|735365.8|733868.2|734859.8|733347.1|15
1639656820000|2021-12-16 12:13:40|735331.8|733331.8|735301.5|733301.5|735331.8|733825.8|734812.4|733301.5|29
1639656830000|2021-12-16 12:13:50|735314.9|733314.9|735316.6|733316.6|735330.5|733330.5|735314.9|733314.9|26
1639656840000|2021-12-16 12:14:00|735316.4|733316.4|735302.1|733302.1|735318.3|733318.3|735293.5|733293.5|24
1639656850000|2021-12-16 12:14:10|735302.3|733302.3|735135.7|733135.7|735303.1|733636|734627.9|733129.8|35
1639656860000|2021-12-16 12:14:20|735129.1|733129.1|735121.1|733121.1|735132|733132|735118.3|733118.3|33
1639656870000|2021-12-16 12:14:30|735119|733119|735105.9|733105.9|735119|733610.9|734607.5|733104.6|22
1639656880000|2021-12-16 12:14:40|735112.1|733112.1|735253.3|733253.3|735257.7|733747.3|734659.7|733112.1|35
1639656890000|2021-12-16 12:14:50|735253.1|733253.1|735300.3|733300.3|735347.9|733347.9|735253.1|733253.1|35
1639656900000|2021-12-16 12:15:00|735298.9|733298.9|734772.5|733772.5|735324.9|733782.5|734772.5|733289.1|28
1639656910000|2021-12-16 12:15:10|734776.2|733776.2|734772.6|733772.6|734782.9|733782.9|734772.6|733772.6|21
1639656920000|2021-12-16 12:15:20|734773.4|733773.4|735296.7|733296.7|735325.1|733819.7|734773.4|733296.7|28
1639656930000|2021-12-16 12:15:30|735301.6|733301.6|735273.6|733273.6|735317.3|733317.3|735263|733263|23
1639656940000|2021-12-16 12:15:40|735275.1|733275.1|734825.2|733825.2|735306.3|733849.4|734787.6|733273|31
1639656950000|2021-12-16 12:15:50|734843.2|733843.2|735240.3|733240.3|735283.2|733843.6|734839.3|733238.1|31
1639656960000|2021-12-16 12:16:00|735245.8|733245.8|735186.8|733186.8|735245.8|733245.8|735180|733180|35
1639656970000|2021-12-16 12:16:10|735189.3|733189.3|735184.9|733184.9|735196.6|733196.6|735176.2|733176.2|23
1639656980000|2021-12-16 12:16:20|735181.3|733181.3|735192.7|733192.7|735192.7|733192.7|735170.9|733170.9|26
1639656990000|2021-12-16 12:16:30|735192|733192|735208.7|733208.7|735218.8|733218.8|735187.1|733187.1|25
1639657000000|2021-12-16 12:16:40|735208.6|733208.6|735204.3|733204.3|735210.2|733721.8|734709|733181.3|20
1639657010000|2021-12-16 12:16:50|735209.3|733209.3|735184.5|733184.5|735213.4|733213.4|735174.4|733174.4|32
1639657020000|2021-12-16 12:17:00|735174.2|733174.2|734692.1|733692.1|735180.7|733694.1|734689.3|733163.3|23
1639657030000|2021-12-16 12:17:10|734692.5|733692.5|735228|733228|735231.7|733726.1|734692.5|733206.7|30
1639657040000|2021-12-16 12:17:20|735216.3|733216.3|735222.7|733222.7|735228.5|733228.5|735214.7|733214.7|22
1639657050000|2021-12-16 12:17:30|735221.8|733221.8|735224|733224|735236|733236|735216.5|733216.5|23
1639657060000|2021-12-16 12:17:40|735224.6|733224.6|735225.7|733225.7|735239.1|733239.1|735224.5|733224.5|27
1639657070000|2021-12-16 12:17:50|735228.4|733228.4|735220.9|733220.9|735239.4|733802.9|734695.6|733195.2|26
1639657080000|2021-12-16 12:18:00|735217.5|733217.5|735184.6|733184.6|735222.9|733704.8|734704.8|733180.4|26
1639657090000|2021-12-16 12:18:10|735188.4|733188.4|735200.2|733200.2|735208.8|733208.8|735180.4|733180.4|23
1639657100000|2021-12-16 12:18:20|735199|733199|735254.8|733254.8|735263|733263|735197.7|733197.7|34
1639657110000|2021-12-16 12:18:30|735257.7|733257.7|735199.1|733199.1|735257.7|733257.7|735188.5|733188.5|28
1639657120000|2021-12-16 12:18:40|735199.4|733199.4|734646.1|733646.1|735204.9|733660.3|734645.8|733157.4|28
1639657130000|2021-12-16 12:18:50|734647.4|733647.4|735128.3|733128.3|735134.1|733651.1|734638.6|733119.9|28
1639657140000|2021-12-16 12:19:00|735129.5|733129.5|735151.5|733151.5|735155.8|733155.8|735122.3|733122.3|26
1639657150000|2021-12-16 12:19:10|735156.3|733156.3|735150.6|733150.6|735157.1|733635|734635|733129.3|23
1639657160000|2021-12-16 12:19:20|735146.8|733146.8|735235.2|733235.2|735279.4|733762.2|734762.2|733146.8|26
1639657170000|2021-12-16 12:19:30|735234.2|733234.2|735237.4|733237.4|735255.2|733255.2|735230.1|733230.1|31
1639657180000|2021-12-16 12:19:40|735241.7|733241.7|735277.6|733277.6|735280.6|733280.6|735222.1|733222.1|35
1639657190000|2021-12-16 12:19:50|735283.3|733283.3|735260.7|733260.7|735288.2|733764.6|734764.2|733244.6|29
1639657200000|2021-12-16 12:20:00|735255.4|733255.4|735265.9|733265.9|735265.9|733265.9|735246.6|733246.6|29
1639657210000|2021-12-16 12:20:10|735282.1|733282.1|735286.8|733286.8|735290.8|733290.8|735264.7|733264.7|27
1639657220000|2021-12-16 12:20:20|735288.3|733288.3|735286.7|733286.7|735294.5|733294.5|735278.7|733278.7|24
1639657230000|2021-12-16 12:20:30|735280.7|733280.7|735300|733300|735306.3|733306.3|735278.3|733278.3|33
1639657240000|2021-12-16 12:20:40|735307.7|733307.7|735307.6|733307.6|735310.6|733310.6|735298.2|733298.2|19
1639657250000|2021-12-16 12:20:50|735306.3|733306.3|735322.1|733322.1|735360.1|733848.3|734823.1|733306.3|27
1639657260000|2021-12-16 12:21:00|735325.3|733325.3|734993.9|733993.9|735325.3|734029|734863.8|733304.2|32
1639657270000|2021-12-16 12:21:10|734982.3|733982.3|735459.5|733459.5|735475.6|733982.3|734952.1|733453.8|27
1639657280000|2021-12-16 12:21:20|735456.5|733456.5|735496.9|733496.9|735496.9|733993.9|734983.8|733456.5|32
1639657290000|2021-12-16 12:21:30|735494.8|733494.8|735468.4|733468.4|735501.9|733995|734969.7|733451.3|33
1639657300000|2021-12-16 12:21:40|735475.3|733475.3|734962|733962|735484.2|733962|734954|733450.1|31
1639657310000|2021-12-16 12:21:50|734960.9|733960.9|735436.1|733436.1|735442|733972.4|734931.8|733429.4|30
1639657320000|2021-12-16 12:22:00|735433.9|733433.9|735374.4|733374.4|735437.9|733869.3|734860|733370.4|31
1639657330000|2021-12-16 12:22:10|735373.1|733373.1|734904.9|733904.9|735424.7|733904.9|734904.9|733355.9|30
1639657340000|2021-12-16 12:22:20|734914.5|733914.5|734889.5|733889.5|735424.2|733914.5|734880|733383.4|29
1639657350000|2021-12-16 12:22:30|734893.9|733893.9|734883.2|733883.2|734898.5|733898.5|734879.6|733879.6|17
1639657360000|2021-12-16 12:22:40|734885.4|733885.4|735379.8|733379.8|735390.8|733885.4|734885.4|733377.9|18
1639657370000|2021-12-16 12:22:50|735378.6|733378.6|735388.8|733388.8|735394.5|733394.5|735378.6|733378.6|19
1639657380000|2021-12-16 12:23:00|735395|733395|735365|733365|735396.4|733888.1|734874.8|733365|24
1639657390000|2021-12-16 12:23:10|735370.2|733370.2|734871.3|733871.3|735370.2|733878.3|734858|733370.2|21
1639657400000|2021-12-16 12:23:20|734872.9|733872.9|734919.2|733919.2|735412|733919.2|734869.7|733397.4|27
1639657410000|2021-12-16 12:23:30|734917.4|733917.4|734781.2|733781.2|735425.5|733923.3|734781.2|733297.2|26
1639657420000|2021-12-16 12:23:40|734779.7|733779.7|735302.6|733302.6|735314.3|733784.2|734776.3|733277.1|27
1639657430000|2021-12-16 12:23:50|735305|733305|735277.9|733277.9|735315|733315|735277.9|733277.9|27
1639657440000|2021-12-16 12:24:00|735263|733263|735252.8|733252.8|735263|733728.1|734728.1|733246.1|27
1639657450000|2021-12-16 12:24:10|735254.1|733254.1|735243.8|733243.8|735261.8|733261.8|735243.1|733243.1|28
1639657460000|2021-12-16 12:24:20|735250|733250|734785.1|733785.1|735285.1|733791.2|734774.1|733250|30
1639657470000|2021-12-16 12:24:30|734781|733781|734770.2|733770.2|735285|733781.6|734767.3|733273|21
1639657480000|2021-12-16 12:24:40|734765.2|733765.2|734849.3|733849.3|735358.8|733849.3|734765.2|733323|29
1639657490000|2021-12-16 12:24:50|734849.9|733849.9|735304.2|733304.2|735337.2|733851.4|734831.4|733288.8|32
1639657500000|2021-12-16 12:25:00|735299.7|733299.7|735269.5|733269.5|735301.9|733795.6|734777.7|733269.3|28
1639657510000|2021-12-16 12:25:10|735270.5|733270.5|734900.6|733900.6|735377.2|733900.6|734761.7|733257.7|24
1639657520000|2021-12-16 12:25:20|734892.8|733892.8|735445.6|733445.6|735463.8|733949.1|734892.8|733442.4|27
1639657530000|2021-12-16 12:25:30|735439.2|733439.2|734938.3|733938.3|735466.2|733952.2|734935|733439.2|21
1639657540000|2021-12-16 12:25:40|734935.3|733935.3|734935.9|733935.9|734941.2|733941.2|734933.2|733933.2|14
1639657550000|2021-12-16 12:25:50|734934.9|733934.9|734914.2|733914.2|735445.3|733949.8|734914.2|733421.1|17
1639657560000|2021-12-16 12:26:00|734926.9|733926.9|734897.3|733897.3|735440.9|733926.9|734890.8|733380.3|31
1639657570000|2021-12-16 12:26:10|734900.5|733900.5|735364.4|733364.4|735387.4|733900.5|734873.8|733364.4|27
1639657580000|2021-12-16 12:26:20|735365.2|733365.2|735415|733415|735417.5|733417.5|735365.2|733365.2|30
1639657590000|2021-12-16 12:26:30|735413.2|733413.2|735381.1|733381.1|735413.2|733920.3|734911.2|733379.6|23
1639657600000|2021-12-16 12:26:40|735362.3|733362.3|735353.3|733353.3|735383.9|733383.9|735348.2|733348.2|29
1639657610000|2021-12-16 12:26:50|734874.6|733874.6|735476.8|733476.8|735476.8|733950.7|734874.6|733373.5|30
1639657620000|2021-12-16 12:27:00|735454.4|733454.4|734961.9|733961.9|735475.6|733987.7|734958.4|733454.4|28
1639657630000|2021-12-16 12:27:10|734960.2|733960.2|734960.5|733960.5|735474.1|733970.5|734960.1|733471.6|20
1639657640000|2021-12-16 12:27:20|734959.9|733959.9|735345|733345|735349.1|733962.1|734770.5|733263.8|30
1639657650000|2021-12-16 12:27:30|735353.6|733353.6|735343|733343|735353.6|733841.9|734823.2|733329.2|27
1639657660000|2021-12-16 12:27:40|735342|733342|734900.2|733900.2|735415.3|733909.4|734900.2|733340.1|35
1639657670000|2021-12-16 12:27:50|734905.5|733905.5|735396|733396|735413.7|733914.7|734872.9|733384.8|27
1639657680000|2021-12-16 12:28:00|735386.9|733386.9|735326.5|733326.5|735407.5|733891.9|734801.1|733295.1|32
1639657690000|2021-12-16 12:28:10|735327.5|733327.5|734802.5|733802.5|735329.6|733822.7|734802.5|733327.5|22
1639657700000|2021-12-16 12:28:20|734804.8|733804.8|734813.9|733813.9|734813.9|733813.9|734802.5|733802.5|24
1639657710000|2021-12-16 12:28:30|734815.2|733815.2|734809.4|733809.4|734818.6|733818.6|734807.9|733807.9|29
1639657720000|2021-12-16 12:28:40|734810.2|733810.2|734812.6|733812.6|734814|733814|734806.7|733806.7|22
1639657730000|2021-12-16 12:28:50|734813.6|733813.6|734776.7|733776.7|734818.4|733818.4|734768.7|733768.7|29
1639657740000|2021-12-16 12:29:00|734786.3|733786.3|734876.4|733876.4|735368|733876.4|734777.9|733353.3|28
1639657750000|2021-12-16 12:29:10|735383.2|733383.2|734855.5|733855.5|735383.2|733899.3|734855.5|733378.9|29
1639657760000|2021-12-16 12:29:20|734858.1|733858.1|734839|733839|735354.3|733858.1|734835.5|733337.7|32
1639657770000|2021-12-16 12:29:30|734837.1|733837.1|735345.8|733345.8|735365.9|733851.3|734830.1|733340.5|30
1639657780000|2021-12-16 12:29:40|735356.7|733356.7|735352.4|733352.4|735360.7|733360.7|735338.7|733338.7|31
1639657790000|2021-12-16 12:29:50|735348.8|733348.8|734936.6|733936.6|735442.8|733948.9|734930.5|733348.8|27
1639657800000|2021-12-16 12:30:00|734934.1|733934.1|734877.7|733877.7|735362.8|733934.1|734862.8|733362.8|27
1639657810000|2021-12-16 12:30:10|734864.6|733864.6|735368.4|733368.4|735376.2|733864.6|734864.6|733357.5|22
1639657820000|2021-12-16 12:30:20|735370|733370|735382|733382|735385.5|733875.1|734860.7|733364|29
1639657830000|2021-12-16 12:30:30|735369.3|733369.3|735377|733377|735386.8|733868.5|734865|733364.1|28
1639657840000|2021-12-16 12:30:40|735377.2|733377.2|734935.9|733935.9|735432.3|733935.9|734899.4|733377.2|27
1639657850000|2021-12-16 12:30:50|734936.3|733936.3|735426.4|733426.4|735441.5|733940|734926.5|733404.8|22
1639657860000|2021-12-16 12:31:00|735420.8|733420.8|735424.5|733424.5|735429.3|733429.3|735411.7|733411.7|26
1639657870000|2021-12-16 12:31:10|735425.5|733425.5|735371.8|733371.8|735425.5|733425.5|735369|733369|30
1639657880000|2021-12-16 12:31:20|735367.9|733367.9|735380.2|733380.2|735393.3|733393.3|735363.9|733363.9|23
1639657890000|2021-12-16 12:31:30|735384|733384|735391|733391|735396|733396|735366.9|733366.9|24
1639657900000|2021-12-16 12:31:40|735389.4|733389.4|735363.6|733363.6|735389.6|733389.6|735362.1|733362.1|26
1639657910000|2021-12-16 12:31:50|735361.5|733361.5|735360.4|733360.4|735362.8|733362.8|735356.9|733356.9|15
1639657920000|2021-12-16 12:32:00|735360.5|733360.5|735353|733353|735397.3|733887.8|734874.8|733352|29
1639657930000|2021-12-16 12:32:10|735367.4|733367.4|734850.8|733850.8|735367.4|733850.8|734820.6|733320.1|27
1639657940000|2021-12-16 12:32:20|734835.7|733835.7|735274.3|733274.3|735344.6|733835.7|734817.9|733272.2|31
1639657950000|2021-12-16 12:32:30|735282.2|733282.2|734792.4|733792.4|735304.7|733792.4|734773.6|733277.4|28
1639657960000|2021-12-16 12:32:40|734788|733788|734782.3|733782.3|734791.4|733791.4|734768.8|733768.8|27
1639657970000|2021-12-16 12:32:50|734779.3|733779.3|734773|733773|735287.3|733789.2|734765.9|733271.1|28
1639657980000|2021-12-16 12:33:00|734779|733779|734778.7|733778.7|735274.6|733779|734769.4|733257.7|17
1639657990000|2021-12-16 12:33:10|734776.3|733776.3|734759.5|733759.5|734776.3|733776.3|734758.5|733758.5|19
1639658000000|2021-12-16 12:33:20|734762.1|733762.1|734762.3|733762.3|734769.8|733769.8|734758.3|733758.3|18
1639658010000|2021-12-16 12:33:30|735274.2|733274.2|735251.5|733251.5|735282.4|733795.9|734769.1|733251.5|16
1639658020000|2021-12-16 12:33:40|735263.3|733263.3|735230.6|733230.6|735263.7|733733.5|734733.5|733211.1|24
1639658030000|2021-12-16 12:33:50|735229.7|733229.7|735255.6|733255.6|735256.5|733726.5|734718.6|733212.2|29
1639658040000|2021-12-16 12:34:00|735249.3|733249.3|735201.5|733201.5|735259.5|733744.2|734723|733187.6|34
1639658050000|2021-12-16 12:34:10|735202.3|733202.3|735200.1|733200.1|735219.3|733219.3|735186.6|733186.6|25
1639658060000|2021-12-16 12:34:20|735222|733222|735150.2|733150.2|735227.5|733227.5|735140.8|733140.8|32
1639658070000|2021-12-16 12:34:30|735190.2|733190.2|735248.9|733248.9|735271.7|733759.2|734715.8|733189.6|32
1639658080000|2021-12-16 12:34:40|735249|733249|735267|733267|735276.5|733276.5|735245.1|733245.1|28
1639658090000|2021-12-16 12:34:50|735261.3|733261.3|735274.1|733274.1|735301.7|733801.3|734776.7|733261.3|30
1639658100000|2021-12-16 12:35:00|734797.1|733797.1|734773.6|733773.6|735297.9|733797.1|734773.6|733268.6|28
1639658110000|2021-12-16 12:35:10|734774.8|733774.8|735239.5|733239.5|735287.6|733774.8|734766.3|733225.2|27
1639658120000|2021-12-16 12:35:20|735250.1|733250.1|735313.5|733313.5|735322.1|733821.1|734699.4|733174.6|34
1639658130000|2021-12-16 12:35:30|735313.6|733313.6|735337.6|733337.6|735353.5|733850.2|734850.2|733304.9|33
1639658140000|2021-12-16 12:35:40|735341.4|733341.4|734806.7|733806.7|735341.4|733810.8|734790.7|733278.5|31
1639658150000|2021-12-16 12:35:50|734800.5|733800.5|735271.4|733271.4|735308.2|733808.5|734790.7|733265|29
1639658160000|2021-12-16 12:36:00|735259.3|733259.3|735281|733281|735281|733750.1|734740.6|733253.4|30
1639658170000|2021-12-16 12:36:10|734778.1|733778.1|734785.3|733785.3|735321.5|733806.3|734770.9|733257.9|33
1639658180000|2021-12-16 12:36:20|735277.5|733277.5|735259.1|733259.1|735301.5|733789.8|734780.1|733256.5|22
1639658190000|2021-12-16 12:36:30|735258.1|733258.1|734746.8|733746.8|735261.9|733759.6|734743.9|733250|30
1639658200000|2021-12-16 12:36:40|734745.6|733745.6|734790.1|733790.1|735290.5|733794.3|734744.5|733260.1|28
1639658210000|2021-12-16 12:36:50|734788.4|733788.4|735302.6|733302.6|735325.4|733790.4|734788.4|733280.1|29
1639658220000|2021-12-16 12:37:00|735302.8|733302.8|735308.5|733308.5|735332.3|733831.1|734826.7|733287.1|32
1639658230000|2021-12-16 12:37:10|735308.1|733308.1|735325.4|733325.4|735333.7|733333.7|735264.4|733264.4|22
1639658240000|2021-12-16 12:37:20|735314|733314|735371|733371|735376.9|733376.9|735314|733314|31
1639658250000|2021-12-16 12:37:30|735379.3|733379.3|735389.6|733389.6|735394.7|733394.7|735351.4|733351.4|29
1639658260000|2021-12-16 12:37:40|735393.2|733393.2|735362.9|733362.9|735402.5|733402.5|735362|733362|34
1639658270000|2021-12-16 12:37:50|735360|733360|734857.3|733857.3|735377.4|733869|734857.3|733358.8|22
1639658280000|2021-12-16 12:38:00|735370|733370|735438.2|733438.2|735438.2|733438.2|735357.5|733357.5|28
1639658290000|2021-12-16 12:38:10|735444.2|733444.2|734939.1|733939.1|735447.1|733942|734929|733444.2|22
1639658300000|2021-12-16 12:38:20|734937.1|733937.1|734930.6|733930.6|734946.3|733946.3|734929.5|733929.5|26
1639658310000|2021-12-16 12:38:30|734929.7|733929.7|734919.8|733919.8|734940.4|733940.4|734917.9|733917.9|23
1639658320000|2021-12-16 12:38:40|734918.6|733918.6|735364.7|733364.7|735383.4|733921.9|734904.4|733364.7|25
1639658330000|2021-12-16 12:38:50|735364.3|733364.3|735316.7|733316.7|735369.1|733369.1|735285.5|733285.5|29
1639658340000|2021-12-16 12:39:00|735316|733316|735349.6|733349.6|735360|733360|735289.7|733289.7|34
1639658350000|2021-12-16 12:39:10|735351.6|733351.6|734886.1|733886.1|735399|733893|734850.9|733350.1|24
1639658360000|2021-12-16 12:39:20|734904.5|733904.5|734960.3|733960.3|735479.8|733984.2|734889.2|733432.7|27
1639658370000|2021-12-16 12:39:30|735472.1|733472.1|734983.4|733983.4|735485|733985.4|734953.9|733468.5|25
1639658380000|2021-12-16 12:39:40|734982.4|733982.4|734972.9|733972.9|734986|733986|734972.6|733972.6|22
1639658390000|2021-12-16 12:39:50|734967.7|733967.7|734962.2|733962.2|734971.9|733971.9|734962.2|733962.2|24
1639658400000|2021-12-16 12:40:00|734959.3|733959.3|734907.5|733907.5|735464.3|733959.3|734907.5|733381.5|32
1639658410000|2021-12-16 12:40:10|734911.7|733911.7|735434.9|733434.9|735434.9|733912.7|734889.1|733389.8|31
1639658420000|2021-12-16 12:40:20|735425.4|733425.4|735389.6|733389.6|735447|733928.8|734892.9|733389.6|27
1639658430000|2021-12-16 12:40:30|735389.2|733389.2|734862.4|733862.4|735408.1|733901.4|734834.9|733346|34
1639658440000|2021-12-16 12:40:40|734870.6|733870.6|734863.8|733863.8|735395.5|733875|734856.3|733357.4|25
1639658450000|2021-12-16 12:40:50|735367|733367|735333|733333|735367|733835.9|734826.6|733310.7|32
1639658460000|2021-12-16 12:41:00|735340.5|733340.5|735257.8|733257.8|735366.1|733849.1|734836.2|733257.8|32
1639658470000|2021-12-16 12:41:10|735277.5|733277.5|735293.6|733293.6|735302.8|733302.8|735267.1|733267.1|35
1639658480000|2021-12-16 12:41:20|735298|733298|735299.1|733299.1|735315.1|733802|734802|733285.6|25
1639658490000|2021-12-16 12:41:30|735298.4|733298.4|735308.5|733308.5|735339.5|733339.5|735279.6|733279.6|31
1639658500000|2021-12-16 12:41:40|735324.6|733324.6|735361.4|733361.4|735387.6|733841.7|734818|733304.4|31
1639658510000|2021-12-16 12:41:50|735397.6|733397.6|735435.3|733435.3|735475|733994.7|734936.8|733397.6|31
1639658520000|2021-12-16 12:42:00|735437|733437|734881.7|733881.7|735437|733891.6|734879.5|733382.1|29
1639658530000|2021-12-16 12:42:10|734884.7|733884.7|735449.1|733449.1|735449.1|733904.5|734884.7|733410|27
1639658540000|2021-12-16 12:42:20|734942.9|733942.9|734948.7|733948.7|734966.5|733966.5|734937.2|733937.2|22
1639658550000|2021-12-16 12:42:30|734946.3|733946.3|734934.6|733934.6|735450.3|733956.7|734934.6|733443.6|20
1639658560000|2021-12-16 12:42:40|734929.3|733929.3|735280|733280|735459.9|733949.1|734920.8|733271.9|25
1639658570000|2021-12-16 12:42:50|735292.1|733292.1|735212.1|733212.1|735303.9|733303.9|735200.3|733200.3|36
1639658580000|2021-12-16 12:43:00|735205.5|733205.5|735237.4|733237.4|735250.8|733752.3|734752.3|733189.8|28
1639658590000|2021-12-16 12:43:10|735237.7|733237.7|735268.5|733268.5|735268.5|733724.8|734724.8|733208.2|20
1639658600000|2021-12-16 12:43:20|735257.6|733257.6|735250|733250|735271|733757.6|734746.5|733238.5|24
1639658610000|2021-12-16 12:43:30|735241.8|733241.8|735220.5|733220.5|735254.3|733723.7|734723.7|733215|22
1639658620000|2021-12-16 12:43:40|735224.2|733224.2|735202.3|733202.3|735232.3|733739|734697.7|733202.3|25
1639658630000|2021-12-16 12:43:50|734704.8|733704.8|735251.8|733251.8|735251.8|733709.4|734701.3|733190.3|22
1639658640000|2021-12-16 12:44:00|734738.4|733738.4|734779.7|733779.7|735318.8|733783.7|734721.5|733191.9|35
1639658650000|2021-12-16 12:44:10|734772.6|733772.6|735325.1|733325.1|735333.4|733810.8|734772.6|733286.3|34
1639658660000|2021-12-16 12:44:20|735332.3|733332.3|735216.3|733216.3|735339.4|733820.5|734820.5|733216.3|35
1639658670000|2021-12-16 12:44:30|735271.8|733271.8|735280.4|733280.4|735299|733299|735271.8|733271.8|32
1639658680000|2021-12-16 12:44:40|735278|733278|735409.7|733409.7|735409.7|733409.7|735278|733278|36
1639658690000|2021-12-16 12:44:50|735395.4|733395.4|735461.6|733461.6|735462.9|733462.9|735370.3|733370.3|32
1639658700000|2021-12-16 12:45:00|735462.3|733462.3|735449.5|733449.5|735471.6|733471.6|735408.2|733408.2|29
1639658710000|2021-12-16 12:45:10|735439.2|733439.2|735441|733441|735448.4|733921.7|734921.7|733419.9|26
1639658720000|2021-12-16 12:45:20|735447.5|733447.5|735387.1|733387.1|735447.5|733447.5|735357.6|733357.6|31
1639658730000|2021-12-16 12:45:30|735387.8|733387.8|735243.4|733243.4|735394.1|733394.1|735234.5|733234.5|31
1639658740000|2021-12-16 12:45:40|735242.8|733242.8|735214.7|733214.7|735256.5|733256.5|735202.5|733202.5|34
1639658750000|2021-12-16 12:45:50|735216.7|733216.7|735213.5|733213.5|735225|733225|735194.9|733194.9|31
1639658760000|2021-12-16 12:46:00|735213.1|733213.1|735209.8|733209.8|735219.6|733219.6|735199|733199|24
1639658770000|2021-12-16 12:46:10|735214.5|733214.5|735186.1|733186.1|735217.5|733667.2|734667.2|733161.3|37
1639658780000|2021-12-16 12:46:20|735191.6|733191.6|735184.5|733184.5|735191.6|733191.6|735180.4|733180.4|17
1639658790000|2021-12-16 12:46:30|735184.4|733184.4|735219.3|733219.3|735227.4|733227.4|735181.7|733181.7|30
1639658800000|2021-12-16 12:46:40|735190.7|733190.7|735180.1|733180.1|735217.9|733217.9|735180.1|733180.1|38
1639658810000|2021-12-16 12:46:50|735188.5|733188.5|735182|733182|735201|733693.4|734677.9|733164.1|37
1639658820000|2021-12-16 12:47:00|735178|733178|735171.4|733171.4|735183.2|733183.2|735168.1|733168.1|26
1639658830000|2021-12-16 12:47:10|735169|733169|734668.3|733668.3|735172.2|733676.4|734658|733152.9|29
1639658840000|2021-12-16 12:47:20|734670.3|733670.3|734663.8|733663.8|734671.4|733671.4|734651.5|733651.5|18
1639658850000|2021-12-16 12:47:30|734664.5|733664.5|735120.2|733120.2|735169.4|733670|734637.1|733120.2|30
1639658860000|2021-12-16 12:47:40|735123.1|733123.1|734646.1|733646.1|735123.1|733661.4|734615.3|733123.1|36
1639658870000|2021-12-16 12:47:50|735160.4|733160.4|735155.4|733155.4|735174.5|733664.7|734634.4|733095.4|38
1639658880000|2021-12-16 12:48:00|735149.6|733149.6|734685.1|733685.1|735238.9|733737|734661.6|733141.1|36
1639658890000|2021-12-16 12:48:10|734676.2|733676.2|735157.2|733157.2|735197|733724.4|734638.9|733154.2|36
1639658900000|2021-12-16 12:48:20|735179.8|733179.8|734643.3|733643.3|735198.5|733669|734640.2|733137.8|35
1639658910000|2021-12-16 12:48:30|734646.6|733646.6|735132.8|733132.8|735132.8|733646.6|734624|733119.2|25
1639658920000|2021-12-16 12:48:40|735127|733127|734654.9|733654.9|735169.2|733657.4|734624.1|733127|30
1639658930000|2021-12-16 12:48:50|734655.2|733655.2|734648.2|733648.2|735139.8|733655.2|734633.6|733125.3|24
1639658940000|2021-12-16 12:49:00|734651.4|733651.4|734644.5|733644.5|734656.1|733656.1|734635.6|733635.6|25
1639658950000|2021-12-16 12:49:10|734642.4|733642.4|734644.4|733644.4|734654.3|733654.3|734623.1|733623.1|30
1639658960000|2021-12-16 12:49:20|734644|733644|734533.3|733533.3|735154.1|733663|734529.3|733064|28
1639658970000|2021-12-16 12:49:30|734523.2|733523.2|734538.4|733538.4|734545.6|733545.6|734523.2|733523.2|28
1639658980000|2021-12-16 12:49:40|734539.7|733539.7|734516.2|733516.2|735032.7|733539.7|734514.5|733031.4|28
1639658990000|2021-12-16 12:49:50|734517.1|733517.1|734713.7|732713.7|734939.9|733519|734277.4|732703.3|33
1639659000000|2021-12-16 12:50:00|734724.9|732724.9|734767.7|732767.7|734838.2|733315.4|734240.5|732713.9|40
1639659010000|2021-12-16 12:50:10|734742.1|732742.1|734332.1|733332.1|734841.1|733332.7|734289|732733.5|37
1639659020000|2021-12-16 12:50:20|734831.6|732831.6|734348.3|733348.3|734860.1|733361|734306.7|732826.7|32
1639659030000|2021-12-16 12:50:30|734841.2|732841.2|734819.2|732819.2|734841.2|733314|734305.3|732800.8|25
1639659040000|2021-12-16 12:50:40|734792.4|732792.4|734268.7|733268.7|734802.5|733297.3|734267.4|732792.4|36
1639659050000|2021-12-16 12:50:50|734278.9|733278.9|734398.6|733398.6|734918.7|733410.9|734271.9|732800.3|34
1639659060000|2021-12-16 12:51:00|734410|733410|734383.6|733383.6|734891.1|733413|734345.5|732851.5|33
1639659070000|2021-12-16 12:51:10|734376.1|733376.1|734784|732784|734831.5|733376.1|734306.1|732764.2|32
1639659080000|2021-12-16 12:51:20|734771.7|732771.7|734349.8|733349.8|734871.9|733375|734267.1|732738.4|32
1639659090000|2021-12-16 12:51:30|734857.8|732857.8|734742.3|732742.3|734860.1|733235.9|734229.1|732691.3|34
1639659100000|2021-12-16 12:51:40|734748.3|732748.3|734739.6|732739.6|734804|732804|734723.8|732723.8|35
1639659110000|2021-12-16 12:51:50|734738.6|732738.6|734550.8|732550.8|734778.1|732778.1|734539.9|732539.9|35
1639659120000|2021-12-16 12:52:00|734551.4|732551.4|734119.7|733119.7|734632.1|733148.8|733978.3|732495|36
1639659130000|2021-12-16 12:52:10|734145.5|733145.5|734789.5|732789.5|734791.1|733256.9|734129.5|732698.8|34
1639659140000|2021-12-16 12:52:20|734784.1|732784.1|734775.4|732775.4|734838.3|733341.5|734339.4|732761.8|34
1639659150000|2021-12-16 12:52:30|734773.3|732773.3|734776.7|732776.7|734813.4|732813.4|734767.4|732767.4|35
1639659160000|2021-12-16 12:52:40|734775.4|732775.4|734816.3|732816.3|734841|732841|734762|732762|29
1639659170000|2021-12-16 12:52:50|734821.2|732821.2|734797.4|732797.4|734831.6|732831.6|734797.4|732797.4|34
1639659180000|2021-12-16 12:53:00|734805.2|732805.2|734830.2|732830.2|734834.7|732834.7|734790.2|732790.2|32
1639659190000|2021-12-16 12:53:10|734838.4|732838.4|734876.6|732876.6|734885.1|733350.8|734350.8|732838.4|30
1639659200000|2021-12-16 12:53:20|734875.9|732875.9|734260|733260|734875.9|733394.6|734251.8|732728.2|31
1639659210000|2021-12-16 12:53:30|734257.6|733257.6|734288|733288|734788.7|733306.5|734257.6|732761.3|33
1639659220000|2021-12-16 12:53:40|734287.3|733287.3|734283.8|733283.8|734792.8|733313.2|734277.9|732776.4|27
1639659230000|2021-12-16 12:53:50|734290|733290|734812.5|732812.5|734867.8|733374|734290|732801|27
1639659240000|2021-12-16 12:54:00|734840.4|732840.4|734329.5|733329.5|734857.3|733338.4|734307.2|732784.2|36
1639659250000|2021-12-16 12:54:10|734338.2|733338.2|734824.1|732824.1|734840.5|733346.9|734316.6|732809.6|33
1639659260000|2021-12-16 12:54:20|734820.2|732820.2|734354.3|733354.3|734832.6|733365.4|734330.9|732812.9|24
1639659270000|2021-12-16 12:54:30|734362.6|733362.6|735005.4|733005.4|735009.4|733441.9|734362.3|732913.6|35
1639659280000|2021-12-16 12:54:40|735000.6|733000.6|735021.7|733021.7|735021.7|733021.7|734994.7|732994.7|35
1639659290000|2021-12-16 12:54:50|735018.8|733018.8|735009.3|733009.3|735018.8|733018.8|734996.3|732996.3|24
1639659300000|2021-12-16 12:55:00|735008.9|733008.9|735176.1|733176.1|735191.3|733663|734519.8|733005.6|37
1639659310000|2021-12-16 12:55:10|735175.6|733175.6|735207|733207|735257.9|733257.9|735170.1|733170.1|37
1639659320000|2021-12-16 12:55:20|735229|733229|735277.7|733277.7|735283.5|733283.5|735216.6|733216.6|35
1639659330000|2021-12-16 12:55:30|735271|733271|735261.8|733261.8|735275.6|733275.6|735240.5|733240.5|30
1639659340000|2021-12-16 12:55:40|735265.9|733265.9|735263|733263|735270.3|733270.3|735256.5|733256.5|33
1639659350000|2021-12-16 12:55:50|735265.8|733265.8|735264.3|733264.3|735278.9|733278.9|735256|733256|30
1639659360000|2021-12-16 12:56:00|735264.5|733264.5|735199.8|733199.8|735264.5|733264.5|735198.1|733198.1|37
1639659370000|2021-12-16 12:56:10|735200.6|733200.6|735203.9|733203.9|735204.6|733204.6|735162.2|733162.2|31
1639659380000|2021-12-16 12:56:20|735203.6|733203.6|735235.3|733235.3|735244.8|733244.8|735200.6|733200.6|36
1639659390000|2021-12-16 12:56:30|735231.5|733231.5|735270.5|733270.5|735270.5|733270.5|735194.5|733194.5|35
1639659400000|2021-12-16 12:56:40|735278.4|733278.4|735272.5|733272.5|735278.8|733278.8|735253.2|733253.2|35
1639659410000|2021-12-16 12:56:50|735275.4|733275.4|735297.7|733297.7|735333.9|733333.9|735268.8|733268.8|36
1639659420000|2021-12-16 12:57:00|735301.1|733301.1|735290.4|733290.4|735301.1|733769.3|734769.3|733275.1|29
1639659430000|2021-12-16 12:57:10|735291.6|733291.6|735282.8|733282.8|735291.6|733775.6|734775.6|733279.7|30
1639659440000|2021-12-16 12:57:20|735278.8|733278.8|735268.6|733268.6|735289.7|733289.7|735251.8|733251.8|27
1639659450000|2021-12-16 12:57:30|735259.9|733259.9|735363.5|733363.5|735376.1|733376.1|735258.8|733258.8|33
1639659460000|2021-12-16 12:57:40|735371.4|733371.4|735370.4|733370.4|735376.5|733376.5|735354.5|733354.5|27
1639659470000|2021-12-16 12:57:50|735376.8|733376.8|735428.2|733428.2|735435.6|733435.6|735376.8|733376.8|33
1639659480000|2021-12-16 12:58:00|735431|733431|735475.7|733475.7|735488.9|733488.9|735404.9|733404.9|30
1639659490000|2021-12-16 12:58:10|735494.2|733494.2|735059|734059|735597.7|734059|735056.2|733488.8|34
1639659500000|2021-12-16 12:58:20|735059.7|734059.7|735546.2|733546.2|735564.4|734067.2|735058.9|733543.5|30
1639659510000|2021-12-16 12:58:30|735543.3|733543.3|735483.4|733483.4|735547.2|733547.2|735483.4|733483.4|31
1639659520000|2021-12-16 12:58:40|735490.5|733490.5|735477.3|733477.3|735513.3|734012.4|734997.1|733477.3|28
1639659530000|2021-12-16 12:58:50|734991.1|733991.1|735485.7|733485.7|735515.1|734006.7|734973.9|733475|32
1639659540000|2021-12-16 12:59:00|735483.3|733483.3|735482.9|733482.9|735488.9|733488.9|735460|733460|27
1639659550000|2021-12-16 12:59:10|735491.1|733491.1|735484.9|733484.9|735496|733496|735477.1|733477.1|34
1639659560000|2021-12-16 12:59:20|735484.4|733484.4|735442.2|733442.2|735494.5|733494.5|735415.4|733415.4|34
1639659570000|2021-12-16 12:59:30|735451|733451|735433.1|733433.1|735456.6|733456.6|735428.5|733428.5|30
1639659580000|2021-12-16 12:59:40|735441.4|733441.4|735420.5|733420.5|735444.4|733444.4|735410.4|733410.4|31
1639659590000|2021-12-16 12:59:50|735420.3|733420.3|735422.8|733422.8|735429.1|733429.1|735402.2|733402.2|26
1639659600000|2021-12-16 13:00:00|735417.6|733417.6|735375.4|733375.4|735425|733425|735312.7|733312.7|40
1639659610000|2021-12-16 13:00:10|735357|733357|735368.7|733368.7|735383.4|733383.4|735341.7|733341.7|35
1639659620000|2021-12-16 13:00:20|735365.9|733365.9|735332.8|733332.8|735409.5|733409.5|735329.3|733329.3|35
1639659630000|2021-12-16 13:00:30|735327.3|733327.3|735305.2|733305.2|735343.6|733863.5|734813.6|733292.8|33
1639659640000|2021-12-16 13:00:40|735305.5|733305.5|735299.5|733299.5|735348.5|733348.5|735298.5|733298.5|35
1639659650000|2021-12-16 13:00:50|735298.8|733298.8|735321.8|733321.8|735340.7|733838.6|734827.7|733298.8|23
1639659660000|2021-12-16 13:01:00|735297.4|733297.4|735235.9|733235.9|735339.1|733853.1|734745.1|733235.9|36
1639659670000|2021-12-16 13:01:10|735233.2|733233.2|734686.1|733686.1|735246.2|733768.7|734686.1|733215.6|39
1639659680000|2021-12-16 13:01:20|734686.2|733686.2|734698.3|733698.3|735216.2|733729.1|734684.1|733183.6|38
1639659690000|2021-12-16 13:01:30|734693.5|733693.5|734656.7|733656.7|735178.8|733695.6|734654.9|733157.9|29
1639659700000|2021-12-16 13:01:40|734685.1|733685.1|735165.1|733165.1|735186.2|733697.5|734654.3|733158.7|30
1639659710000|2021-12-16 13:01:50|735173.3|733173.3|735104.4|733104.4|735173.3|733675.7|734608|733103.5|36
1639659720000|2021-12-16 13:02:00|735117.2|733117.2|735120.9|733120.9|735132.2|733647.3|734594.5|733106.7|35
1639659730000|2021-12-16 13:02:10|735128.2|733128.2|735099.6|733099.6|735136.5|733661.6|734604.8|733099|38
1639659740000|2021-12-16 13:02:20|735100|733100|735139.3|733139.3|735158.9|733657|734594.6|733091.4|37
1639659750000|2021-12-16 13:02:30|735131.4|733131.4|735131|733131|735168.1|733679.9|734610.2|733122.2|28
1639659760000|2021-12-16 13:02:40|735127.2|733127.2|734671|733671|735196.5|733696.1|734656.5|733124.7|29
1639659770000|2021-12-16 13:02:50|734667.8|733667.8|734699.1|733699.1|735263.4|733771|734667.8|733206|33
1639659780000|2021-12-16 13:03:00|734702.7|733702.7|734699.2|733699.2|735224.4|733733.1|734689|733192|35
1639659790000|2021-12-16 13:03:10|734698.5|733698.5|734632.6|733632.6|734698.5|733698.5|734627.9|733627.9|27
1639659800000|2021-12-16 13:03:20|734641.2|733641.2|734664.1|733664.1|734678|733678|734600|733600|27
1639659810000|2021-12-16 13:03:30|734656|733656|734742.7|733742.7|735191.8|733742.7|734604.5|733120|36
1639659820000|2021-12-16 13:03:40|734746.2|733746.2|735250.6|733250.6|735250.6|733763.1|734711|733243.8|30
1639659830000|2021-12-16 13:03:50|734754|733754|734768.2|733768.2|735280.5|733771.8|734738|733243.7|28
1639659840000|2021-12-16 13:04:00|734769.2|733769.2|734995.9|733995.9|735483.7|733995.9|734769.2|733452.2|34
1639659850000|2021-12-16 13:04:10|734965.5|733965.5|734962|733962|735472.3|733986.4|734951.3|733456.2|31
1639659860000|2021-12-16 13:04:20|735470.1|733470.1|735441.2|733441.2|735473.6|733952.5|734945.2|733424.6|35
1639659870000|2021-12-16 13:04:30|735437.6|733437.6|734848.5|733848.5|735460.8|733942.8|734823.1|733357|34
1639659880000|2021-12-16 13:04:40|735356.3|733356.3|734744.7|733744.7|735356.3|733819.8|734736.6|733251.4|31
1639659890000|2021-12-16 13:04:50|734727.6|733727.6|734745.1|733745.1|735247.5|733749.8|734711.7|733234|21
1639659900000|2021-12-16 13:05:00|734730.3|733730.3|734747|733747|734762|733762|734729.6|733729.6|20
1639659910000|2021-12-16 13:05:10|735302.4|733302.4|734763.4|733763.4|735302.4|733774.4|734755.2|733276.8|29
1639659920000|2021-12-16 13:05:20|734757.7|733757.7|734762.7|733762.7|734767.7|733767.7|734750.2|733750.2|24
1639659930000|2021-12-16 13:05:30|735259.8|733259.8|734845.3|733845.3|735418.5|733874.7|734734.8|733254.5|33
1639659940000|2021-12-16 13:05:40|735377.1|733377.1|734873.2|733873.2|735408.2|733893.5|734864|733373.8|34
1639659950000|2021-12-16 13:05:50|734872.9|733872.9|735388.6|733388.6|735392.7|733891.7|734858.9|733381.4|22
1639659960000|2021-12-16 13:06:00|735386.1|733386.1|734860|733860|735387.8|733885.1|734860|733352|31
1639659970000|2021-12-16 13:06:10|734868.6|733868.6|735435.7|733435.7|735442|733934.2|734859.6|733387.9|29
1639659980000|2021-12-16 13:06:20|735435.6|733435.6|735444.6|733444.6|735444.6|733444.6|735419.8|733419.8|23
1639659990000|2021-12-16 13:06:30|735430.1|733430.1|735453.4|733453.4|735493.5|733493.5|735424.2|733424.2|25
1639660000000|2021-12-16 13:06:40|734948|733948|735496.8|733496.8|735512.1|733956.8|734948|733394.2|33
1639660010000|2021-12-16 13:06:50|735491.1|733491.1|734995.3|733995.3|735525.6|734000.7|734995.3|733463.9|29
1639660020000|2021-12-16 13:07:00|734982.2|733982.2|735658|733658|735690.2|733986.1|734965.8|733469.6|24
1639660030000|2021-12-16 13:07:10|735636.8|733636.8|735634.2|733634.2|735656.9|733656.9|735627.5|733627.5|27
1639660040000|2021-12-16 13:07:20|735633.2|733633.2|735564.5|733564.5|735633.2|733633.2|735556.4|733556.4|27
1639660050000|2021-12-16 13:07:30|735570.6|733570.6|735576.2|733576.2|735624.6|733624.6|735567.8|733567.8|27
1639660060000|2021-12-16 13:07:40|735573.9|733573.9|735555.4|733555.4|735581.2|733581.2|735544.9|733544.9|28
1639660070000|2021-12-16 13:07:50|735580.5|733580.5|735545.2|733545.2|735585.3|734054|735042.8|733544.2|23
1639660080000|2021-12-16 13:08:00|735543|733543|735544.5|733544.5|735544.7|734058.4|735019.5|733516.2|33
1639660090000|2021-12-16 13:08:10|735549|733549|735056.6|734056.6|735592|734066.2|735055|733539.9|25
1639660100000|2021-12-16 13:08:20|735057.4|734057.4|735585.4|733585.4|735592.2|734077.8|735057.4|733574.4|29
1639660110000|2021-12-16 13:08:30|735578.4|733578.4|735573.1|733573.1|735578.4|734068.3|735059|733563.8|24
1639660120000|2021-12-16 13:08:40|735572.3|733572.3|735579.3|733579.3|735594|733594|735572.2|733572.2|18
1639660130000|2021-12-16 13:08:50|735577.9|733577.9|735628.9|733628.9|735653.7|734153.6|735105.6|733568.7|27
1639660140000|2021-12-16 13:09:00|735632.6|733632.6|735652.5|733652.5|735664|734151.8|735121.1|733629.1|31
1639660150000|2021-12-16 13:09:10|735652|733652|735714.2|733714.2|735717|734157.5|735143.8|733642.9|32
1639660160000|2021-12-16 13:09:20|735708.5|733708.5|735685.4|733685.4|735713.4|733713.4|735677.1|733677.1|29
1639660170000|2021-12-16 13:09:30|735677.5|733677.5|735796.2|733796.2|735796.2|734285.2|735285.2|733673.8|25
1639660180000|2021-12-16 13:09:40|735801.2|733801.2|735791.1|733791.1|735802.8|733802.8|735780.4|733780.4|26
1639660190000|2021-12-16 13:09:50|735782.8|733782.8|735904|733904|735904|733904|735770.5|733770.5|32
1639660200000|2021-12-16 13:10:00|735897.2|733897.2|735865.1|733865.1|735897.6|733897.6|735842.4|733842.4|38
1639660210000|2021-12-16 13:10:10|735867.6|733867.6|735855.7|733855.7|735902.1|733902.1|735852.7|733852.7|33
1639660220000|2021-12-16 13:10:20|735856.7|733856.7|735821.9|733821.9|735860.3|733860.3|735819|733819|33
1639660230000|2021-12-16 13:10:30|735820.1|733820.1|735327.1|734327.1|735820.9|734327.1|735312.9|733801.2|30
1639660240000|2021-12-16 13:10:40|735331.1|734331.1|735277.5|734277.5|735791.2|734331.1|735269.2|733775|26
1639660250000|2021-12-16 13:10:50|735275|734275|735808.9|733808.9|735814.6|734336.1|735275|733787.5|30
1639660260000|2021-12-16 13:11:00|735312|734312|735757.6|733757.6|735778.1|734315.6|735303.8|733757.1|24
1639660270000|2021-12-16 13:11:10|735755.2|733755.2|735697.7|733697.7|735758.3|734213.2|735205.8|733695.5|30
1639660280000|2021-12-16 13:11:20|735696.1|733696.1|735715.3|733715.3|735717.1|733717.1|735696.1|733696.1|24
1639660290000|2021-12-16 13:11:30|735717.4|733717.4|735784.7|733784.7|735787.2|733787.2|735703.5|733703.5|24
1639660300000|2021-12-16 13:11:40|735791.2|733791.2|735802.1|733802.1|735827.1|734320.8|735320.6|733766.2|32
1639660310000|2021-12-16 13:11:50|735804.9|733804.9|735751.1|733751.1|735804.9|733804.9|735749.3|733749.3|33
1639660320000|2021-12-16 13:12:00|735749.4|733749.4|735700.1|733700.1|735752.5|733752.5|735686.8|733686.8|30
1639660330000|2021-12-16 13:12:10|735697|733697|735656.7|733656.7|735697|733697|735656.7|733656.7|32
1639660340000|2021-12-16 13:12:20|735659.2|733659.2|735609.7|733609.7|735664.1|734159.3|735151|733594.8|37
1639660350000|2021-12-16 13:12:30|735614.3|733614.3|735618.5|733618.5|735637.3|733637.3|735612.6|733612.6|33
1639660360000|2021-12-16 13:12:40|735620.1|733620.1|735589.3|733589.3|735621.1|733621.1|735578.9|733578.9|29
1639660370000|2021-12-16 13:12:50|735591.3|733591.3|735572.9|733572.9|735596.5|733596.5|735572.9|733572.9|33
1639660380000|2021-12-16 13:13:00|735577|733577|735573.1|733573.1|735577|733577|735563.1|733563.1|16
1639660390000|2021-12-16 13:13:10|735576.8|733576.8|735561.7|733561.7|735581.6|733581.6|735561.7|733561.7|18
1639660400000|2021-12-16 13:13:20|735555.1|733555.1|735565|733565|735576.5|733576.5|735555.1|733555.1|12
1639660410000|2021-12-16 13:13:30|735558.4|733558.4|735557.2|733557.2|735566.7|733566.7|735557.2|733557.2|12
1639660420000|2021-12-16 13:13:40|735558.9|733558.9|735561|733561|735563.6|733563.6|735556.8|733556.8|13
1639660430000|2021-12-16 13:13:50|735567|733567|735638.5|733638.5|735638.5|733638.5|735558.6|733558.6|21
1639660440000|2021-12-16 13:14:00|735637.5|733637.5|735694.4|733694.4|735702.9|733702.9|735630|733630|25
1639660450000|2021-12-16 13:14:10|735682|733682|735634.5|733634.5|735682|733682|735617.7|733617.7|30
1639660460000|2021-12-16 13:14:20|735633.3|733633.3|735608.7|733608.7|735650.1|733650.1|735599.4|733599.4|29
1639660470000|2021-12-16 13:14:30|735602.9|733602.9|735632.4|733632.4|735642.3|733642.3|735596.5|733596.5|22
1639660480000|2021-12-16 13:14:40|735631.8|733631.8|735635.9|733635.9|735651|733651|735624.8|733624.8|24
1639660490000|2021-12-16 13:14:50|735642.3|733642.3|735725|733725|735725|733725|735642.3|733642.3|20
1639660500000|2021-12-16 13:15:00|735709.3|733709.3|735708.5|733708.5|735723.2|733723.2|735690|733690|27
1639660510000|2021-12-16 13:15:10|735705.4|733705.4|735676.2|733676.2|735713.8|733713.8|735676.2|733676.2|19
1639660520000|2021-12-16 13:15:20|735678|733678|735671.1|733671.1|735695.5|733695.5|735659.9|733659.9|25
1639660530000|2021-12-16 13:15:30|735666.5|733666.5|735608.7|733608.7|735668.6|733668.6|735599.8|733599.8|30
1639660540000|2021-12-16 13:15:40|735603.3|733603.3|735622.2|733622.2|735639.4|733639.4|735597.9|733597.9|25
1639660550000|2021-12-16 13:15:50|735629.7|733629.7|735695.2|733695.2|735695.2|733695.2|735619.5|733619.5|28
1639660560000|2021-12-16 13:16:00|735709.3|733709.3|735778.9|733778.9|735858.8|734311.6|735246.8|733709.3|37
1639660570000|2021-12-16 13:16:10|735782.2|733782.2|735839|733839|735839|733839|735772.3|733772.3|26
1639660580000|2021-12-16 13:16:20|735837.4|733837.4|735838.1|733838.1|735841|733841|735830.1|733830.1|24
1639660590000|2021-12-16 13:16:30|735834|733834|735843.9|733843.9|735854.6|733854.6|735827.6|733827.6|24
1639660600000|2021-12-16 13:16:40|735843.4|733843.4|735954.3|733954.3|735962.9|733962.9|735843.4|733843.4|25
1639660610000|2021-12-16 13:16:50|735937.8|733937.8|735440.7|734440.7|735937.8|734444.8|735432.6|733934.8|21
1639660620000|2021-12-16 13:17:00|735951.9|733951.9|735448.4|734448.4|735951.9|734452|735448.4|733943.8|27
1639660630000|2021-12-16 13:17:10|735446.9|734446.9|735448|734448|735451.9|734451.9|735446.5|734446.5|9
1639660640000|2021-12-16 13:17:20|735448.8|734448.8|735951.7|733951.7|735959.3|734448.8|735444.3|733947.6|17
1639660650000|2021-12-16 13:17:30|735951.8|733951.8|735448.8|734448.8|735952.1|734452.1|735445.7|733942.5|17
1639660660000|2021-12-16 13:17:40|735447.4|734447.4|735954.5|733954.5|735955.2|734447.4|735447.4|733935.9|23
1639660670000|2021-12-16 13:17:50|735946.8|733946.8|735938|733938|735949|733949|735937.6|733937.6|23
1639660680000|2021-12-16 13:18:00|735940.5|733940.5|735950.8|733950.8|735966.9|734459.1|735457.2|733936.5|32
1639660690000|2021-12-16 13:18:10|735950.1|733950.1|735950.4|733950.4|735963.4|734466.3|735436|733947.1|25
1639660700000|2021-12-16 13:18:20|735950.9|733950.9|735948|733948|735950.9|734445.8|735444.6|733943|20
1639660710000|2021-12-16 13:18:30|735954.7|733954.7|735947.6|733947.6|735957.2|733957.2|735946.3|733946.3|23
1639660720000|2021-12-16 13:18:40|735947.7|733947.7|735446.2|734446.2|735947.7|734454|735444.3|733941.9|17
1639660730000|2021-12-16 13:18:50|735439.4|734439.4|736011|734011|736011|734520.6|735438.9|733949.5|28
1639660740000|2021-12-16 13:19:00|736009.7|734009.7|735962.6|733962.6|736009.7|734507.4|735503.8|733957.9|27
1639660750000|2021-12-16 13:19:10|735455.7|734455.7|735532.6|734532.6|736044|734552.4|735455.7|733972.5|23
1639660760000|2021-12-16 13:19:20|736014.2|734014.2|736003.7|734003.7|736018.7|734509.1|735505.9|733993.6|34
1639660770000|2021-12-16 13:19:30|736004.7|734004.7|735998.2|733998.2|736004.8|734004.8|735996|733996|19
1639660780000|2021-12-16 13:19:40|735997.9|733997.9|736013.6|734013.6|736013.6|734013.6|735996.6|733996.6|18
1639660790000|2021-12-16 13:19:50|736016.2|734016.2|735496.7|734496.7|736016.2|734501.3|735492.9|734000.5|15
1639660800000|2021-12-16 13:20:00|735493.9|734493.9|735962.2|733962.2|735989.5|734493.9|735439.5|733950.7|29
1639660810000|2021-12-16 13:20:10|735957.1|733957.1|735999.9|733999.9|735999.9|734516.1|735464.8|733943.9|31
1639660820000|2021-12-16 13:20:20|735997.3|733997.3|735509.1|734509.1|736021|734523.5|735496|733993.4|25
1639660830000|2021-12-16 13:20:30|735508.3|734508.3|735533.9|734533.9|736031.2|734557.6|735501.9|734031.2|35
1639660840000|2021-12-16 13:20:40|735538.2|734538.2|735604|734604|736137.7|734629.1|735538.2|734087.2|29
1639660850000|2021-12-16 13:20:50|735607|734607|735632.4|734632.4|736109.1|734640.8|735587.8|734079.8|28
1639660860000|2021-12-16 13:21:00|735625.5|734625.5|735512.7|734512.7|736125.6|734626|735512.7|734022.4|27
1639660870000|2021-12-16 13:21:10|736003.8|734003.8|735985.6|733985.6|736003.8|734485.2|735442.3|733977.6|29
1639660880000|2021-12-16 13:21:20|735984.9|733984.9|736003.7|734003.7|736003.7|734483.1|735483.1|733977.7|20
1639660890000|2021-12-16 13:21:30|736000.3|734000.3|736015.8|734015.8|736069.8|734069.8|735991.2|733991.2|29
1639660900000|2021-12-16 13:21:40|736017.5|734017.5|736042.2|734042.2|736050.7|734050.7|736013.1|734013.1|20
1639660910000|2021-12-16 13:21:50|736040.1|734040.1|735978.7|733978.7|736041.3|734486.6|735481.4|733978.5|27
1639660920000|2021-12-16 13:22:00|735979.2|733979.2|735961.2|733961.2|735999.2|734469|735446.8|733961.2|22
1639660930000|2021-12-16 13:22:10|735982.6|733982.6|736030.8|734030.8|736033.3|734540.1|735508.2|733966.1|32
1639660940000|2021-12-16 13:22:20|736031.2|734031.2|736042|734042|736047.3|734047.3|736016.9|734016.9|31
1639660950000|2021-12-16 13:22:30|736043.5|734043.5|736003.5|734003.5|736055.2|734545.1|735499.1|734001.5|30
1639660960000|2021-12-16 13:22:40|736001.9|734001.9|736034.5|734034.5|736036.4|734036.4|735997|733997|24
1639660970000|2021-12-16 13:22:50|736048.8|734048.8|736005.8|734005.8|736080.2|734581.9|735516.2|734003.7|26
1639660980000|2021-12-16 13:23:00|736008|734008|735567.9|734567.9|736081.3|734568.6|735532.4|734008|18
1639660990000|2021-12-16 13:23:10|735562.8|734562.8|735499.8|734499.8|736030.1|734562.8|735499.2|733993.7|25
1639661000000|2021-12-16 13:23:20|735495.2|734495.2|735502.8|734502.8|736022.5|734502.8|735484.5|733992.6|19
1639661010000|2021-12-16 13:23:30|735492.5|734492.5|736002.4|734002.4|736056.8|734541.1|735487.3|733995.9|26
1639661020000|2021-12-16 13:23:40|735996.7|733996.7|735990.6|733990.6|736033.1|734500.1|735500.1|733979.5|22
1639661030000|2021-12-16 13:23:50|735989.2|733989.2|735444.1|734444.1|735996.3|734504.7|735441.7|733954.5|22
1639661040000|2021-12-16 13:24:00|735454|734454|735455.9|734455.9|735968.6|734469.6|735344.6|733877.7|32
1639661050000|2021-12-16 13:24:10|735451.9|734451.9|735439.9|734439.9|735947|734451.9|735438.3|733933.8|22
1639661060000|2021-12-16 13:24:20|735438.9|734438.9|735434.4|734434.4|735943.2|734438.9|735434.1|733901|26
1639661070000|2021-12-16 13:24:30|735932.5|733932.5|735958.2|733958.2|735958.2|734443.3|735436.2|733931.7|28
1639661080000|2021-12-16 13:24:40|735944|733944|735942|733942|735945.8|734453.7|735439.3|733937.9|19
1639661090000|2021-12-16 13:24:50|735943|733943|735950.6|733950.6|735950.6|734425.5|735425.5|733923.7|25
1639661100000|2021-12-16 13:25:00|735973.7|733973.7|735335.8|734335.8|735974.8|734416.9|735331.1|733858.1|29
1639661110000|2021-12-16 13:25:10|735332.9|734332.9|735768.2|733768.2|735817.8|734333.5|735317.6|733768.2|31
1639661120000|2021-12-16 13:25:20|735768|733768|735763.2|733763.2|735778.7|733778.7|735751.7|733751.7|26
1639661130000|2021-12-16 13:25:30|735763.4|733763.4|735767|733767|735772.3|733772.3|735755.3|733755.3|31
1639661140000|2021-12-16 13:25:40|735767.2|733767.2|735769.4|733769.4|735835.5|734278.3|735278.3|733757.2|36
1639661150000|2021-12-16 13:25:50|735765.8|733765.8|735291.7|734291.7|735793.6|734297.8|735283.7|733757.1|27
1639661160000|2021-12-16 13:26:00|735284.5|734284.5|735331.6|734331.6|735828.9|734331.6|735280.3|733776|26
1639661170000|2021-12-16 13:26:10|735330.1|734330.1|735893|733893|735897.3|734395.1|735330.1|733837.6|28
1639661180000|2021-12-16 13:26:20|735896.2|733896.2|735411.6|734411.6|735896.2|734411.6|735389.3|733887.9|23
1639661190000|2021-12-16 13:26:30|735885.2|733885.2|735401.1|734401.1|735894.8|734405.8|735390.1|733885.2|24
1639661200000|2021-12-16 13:26:40|735401.7|734401.7|735387.8|734387.8|735403.5|734403.5|735386.2|734386.2|15
1639661210000|2021-12-16 13:26:50|735396.8|734396.8|735401.1|734401.1|735401.1|734401.1|735379.3|734379.3|20
1639661220000|2021-12-16 13:27:00|735376.8|734376.8|735360.6|734360.6|735397|734397|735353.4|734353.4|26
1639661230000|2021-12-16 13:27:10|735371.2|734371.2|735369.7|734369.7|735375.5|734375.5|735369|734369|18
1639661240000|2021-12-16 13:27:20|735368.1|734368.1|735326.2|734326.2|735823.9|734375.5|735320.2|733805.9|28
1639661250000|2021-12-16 13:27:30|735322.5|734322.5|735313.1|734313.1|735326.6|734326.6|735312.9|734312.9|13
1639661260000|2021-12-16 13:27:40|735313.4|734313.4|735308.7|734308.7|735829.8|734313.4|735284.3|733797.2|26
1639661270000|2021-12-16 13:27:50|735309.1|734309.1|735297.4|734297.4|735309.3|734309.3|735297.4|734297.4|17
1639661280000|2021-12-16 13:28:00|735301|734301|735840.4|733840.4|735840.4|734342.6|735300.8|733833.9|32
1639661290000|2021-12-16 13:28:10|735334.4|734334.4|735857.7|733857.7|735885.2|734374.2|735334.4|733854.8|26
1639661300000|2021-12-16 13:28:20|735863.6|733863.6|735865.1|733865.1|735892.8|733892.8|735858.5|733858.5|23
1639661310000|2021-12-16 13:28:30|735875.3|733875.3|735867.8|733867.8|735914.5|734376.5|735376.5|733854.2|23
1639661320000|2021-12-16 13:28:40|735871|733871|735848.7|733848.7|735886.3|733886.3|735834.9|733834.9|21
1639661330000|2021-12-16 13:28:50|735843.4|733843.4|735868.4|733868.4|735881.5|733881.5|735843.4|733843.4|17
1639661340000|2021-12-16 13:29:00|735878.4|733878.4|735865.7|733865.7|735884.7|733884.7|735840.7|733840.7|23
1639661350000|2021-12-16 13:29:10|735868.1|733868.1|735872.2|733872.2|735875.6|733875.6|735862.7|733862.7|16
1639661360000|2021-12-16 13:29:20|735874.7|733874.7|735868.4|733868.4|735878.1|733878.1|735861|733861|25
1639661370000|2021-12-16 13:29:30|735860.7|733860.7|735868.9|733868.9|735873.5|733873.5|735852.5|733852.5|29
1639661380000|2021-12-16 13:29:40|735857.3|733857.3|735894.4|733894.4|735894.4|733894.4|735838.2|733838.2|23
1639661390000|2021-12-16 13:29:50|735881.8|733881.8|735884.3|733884.3|735940.8|733940.8|735868|733868|18
1639661400000|2021-12-16 13:30:00|735887|733887|735856.1|733856.1|735899.1|733899.1|735830.9|733830.9|23
1639661410000|2021-12-16 13:30:10|735861.6|733861.6|735866.4|733866.4|735880.8|733880.8|735852.2|733852.2|31
1639661420000|2021-12-16 13:30:20|735874.2|733874.2|735879.5|733879.5|735887|733887|735858.1|733858.1|27
1639661430000|2021-12-16 13:30:30|735873.1|733873.1|735918.2|733918.2|735918.2|733918.2|735850.7|733850.7|32
1639661440000|2021-12-16 13:30:40|735928.9|733928.9|735941.7|733941.7|735948.6|733948.6|735909.7|733909.7|30
1639661450000|2021-12-16 13:30:50|735948.5|733948.5|736106.2|734106.2|736135.2|734630.4|735527|733948.5|36
1639661460000|2021-12-16 13:31:00|736094|734094|736033.8|734033.8|736109.2|734599.7|735522.7|734009.3|35
1639661470000|2021-12-16 13:31:10|736041.8|734041.8|735595.3|734595.3|736072.6|734598.7|735571.2|734041.8|32
1639661480000|2021-12-16 13:31:20|735596.1|734596.1|735581|734581|736075.5|734596.1|735576.9|734060|22
1639661490000|2021-12-16 13:31:30|735580.5|734580.5|736060.5|734060.5|736067.3|734597.2|735567.5|734057.5|26
1639661500000|2021-12-16 13:31:40|736061.7|734061.7|735590.3|734590.3|736076.6|734593.4|735575.2|734054|24
1639661510000|2021-12-16 13:31:50|736090.2|734090.2|735587.8|734587.8|736090.2|734602.8|735586.4|734090.2|25
1639661520000|2021-12-16 13:32:00|735599.5|734599.5|735593.2|734593.2|736079.9|734599.5|735574.6|734069.9|28
1639661530000|2021-12-16 13:32:10|735592.4|734592.4|735575.7|734575.7|735593.5|734593.5|735575|734575|18
1639661540000|2021-12-16 13:32:20|735575.8|734575.8|736052|734052|736076.4|734575.8|735568.4|734052|30
1639661550000|2021-12-16 13:32:30|736054.5|734054.5|735937.6|733937.6|736058.5|734562.3|735555.1|733924.9|37
1639661560000|2021-12-16 13:32:40|735936.8|733936.8|735987.3|733987.3|736000.6|734000.6|735932.9|733932.9|28
1639661570000|2021-12-16 13:32:50|735992.8|733992.8|735782.8|733782.8|736007.5|734007.5|735782.8|733782.8|29
1639661580000|2021-12-16 13:33:00|735765.3|733765.3|735879.7|733879.7|735883.9|733883.9|735765.3|733765.3|37
1639661590000|2021-12-16 13:33:10|735875.6|733875.6|735891|733891|735905|733905|735868.9|733868.9|19
1639661600000|2021-12-16 13:33:20|735910.3|733910.3|735466|734466|735960.1|734466|735422.2|733907.8|30
1639661610000|2021-12-16 13:33:30|735462.7|734462.7|736104.6|734104.6|736111.5|734470.6|735456.6|734036.9|33
1639661620000|2021-12-16 13:33:40|736104.3|734104.3|736088.8|734088.8|736104.3|734104.3|736062.6|734062.6|29
1639661630000|2021-12-16 13:33:50|736095.4|734095.4|736068.6|734068.6|736095.4|734095.4|736065|734065|28
1639661640000|2021-12-16 13:34:00|736066.9|734066.9|736026.8|734026.8|736066.9|734568.5|735534.1|734012.1|31
1639661650000|2021-12-16 13:34:10|736019.3|734019.3|736024.4|734024.4|736032.2|734032.2|736019.3|734019.3|24
1639661660000|2021-12-16 13:34:20|736017|734017|736104|734104|736109.3|734573|735555|734017|29
1639661670000|2021-12-16 13:34:30|736113.4|734113.4|736111.2|734111.2|736113.4|734113.4|736106.7|734106.7|23
1639661680000|2021-12-16 13:34:40|736073|734073|736037.5|734037.5|736082|734535.6|735535.6|734005.1|31
1639661690000|2021-12-16 13:34:50|736036.3|734036.3|736013.5|734013.5|736044.1|734044.1|735995|733995|27
1639661700000|2021-12-16 13:35:00|736026.5|734026.5|735975|733975|736034.2|734034.2|735962.6|733962.6|32
1639661710000|2021-12-16 13:35:10|735975.8|733975.8|735961.1|733961.1|735981.7|734469.8|735468.1|733925.8|32
1639661720000|2021-12-16 13:35:20|735961.7|733961.7|735945.3|733945.3|735981.1|733981.1|735893.9|733893.9|32
1639661730000|2021-12-16 13:35:30|735911.2|733911.2|735954.3|733954.3|735963.9|733963.9|735911.2|733911.2|32
1639661740000|2021-12-16 13:35:40|735958|733958|735908.6|733908.6|735959.4|733959.4|735889.6|733889.6|32
1639661750000|2021-12-16 13:35:50|735907.9|733907.9|735896.9|733896.9|735920.5|733920.5|735885.8|733885.8|30
1639661760000|2021-12-16 13:36:00|735883.8|733883.8|735867|733867|735885.6|734376.6|735369.8|733847.9|30
1639661770000|2021-12-16 13:36:10|735866.4|733866.4|735904.2|733904.2|735904.2|734384.7|735368.1|733852.4|23
1639661780000|2021-12-16 13:36:20|735912.2|733912.2|735924|733924|735931.8|734409|735398.7|733901.5|27
1639661790000|2021-12-16 13:36:30|735918.7|733918.7|735967.3|733967.3|735978.2|733978.2|735918.7|733918.7|27
1639661800000|2021-12-16 13:36:40|735969.2|733969.2|735454.5|734454.5|735975.8|734454.5|735454.5|733939.1|24
1639661810000|2021-12-16 13:36:50|735454|734454|735958.6|733958.6|735977|734454|735454|733944.2|28
1639661820000|2021-12-16 13:37:00|735960|733960|735945.1|733945.1|735971.5|733971.5|735945.1|733945.1|21
1639661830000|2021-12-16 13:37:10|735953.5|733953.5|735392.6|734392.6|735953.5|734412.9|735392.6|733894.5|23
1639661840000|2021-12-16 13:37:20|735392.7|734392.7|735927.3|733927.3|735933.2|734409.3|735392|733905.1|21
1639661850000|2021-12-16 13:37:30|735926|733926|735941.4|733941.4|735950.2|733950.2|735926|733926|23
1639661860000|2021-12-16 13:37:40|735943.9|733943.9|735926.8|733926.8|735962.2|734430|735419.6|733911.2|32
1639661870000|2021-12-16 13:37:50|735926.3|733926.3|735938.3|733938.3|735946.2|733946.2|735920.9|733920.9|25
1639661880000|2021-12-16 13:38:00|735936.6|733936.6|735920.4|733920.4|735938.5|733938.5|735920|733920|15
1639661890000|2021-12-16 13:38:10|735924.9|733924.9|735939|733939|735939|734441.4|735427.8|733920.5|15
1639661900000|2021-12-16 13:38:20|735940.3|733940.3|735930.9|733930.9|735940.3|734423.5|735423.5|733877.2|21
1639661910000|2021-12-16 13:38:30|735925.8|733925.8|735929.3|733929.3|735932.2|733932.2|735925.8|733925.8|16
1639661920000|2021-12-16 13:38:40|735928.1|733928.1|735973|733973|735973|733973|735911.5|733911.5|16
1639661930000|2021-12-16 13:38:50|735969|733969|735527|734527|736021.3|734544.1|735521.5|733969|25
1639661940000|2021-12-16 13:39:00|735525.4|734525.4|736026.1|734026.1|736041.7|734534.9|735525|734016.1|16
1639661950000|2021-12-16 13:39:10|736026.9|734026.9|736020.4|734020.4|736026.9|734026.9|736002.5|734002.5|20
1639661960000|2021-12-16 13:39:20|736023|734023|735446.5|734446.5|736024.2|734492.1|735436.1|733939.1|25
1639661970000|2021-12-16 13:39:30|735442|734442|735949.1|733949.1|735950.6|734446.6|735438.1|733944.9|16
1639661980000|2021-12-16 13:39:40|735948.2|733948.2|735943.8|733943.8|735951.6|734459.4|735450.4|733938.2|24
1639661990000|2021-12-16 13:39:50|735942|733942|736048.4|734048.4|736065.5|734065.5|735942|733942|26
1639662000000|2021-12-16 13:40:00|736046.8|734046.8|736118.9|734118.9|736118.9|734629.7|735629.7|734038.4|27
1639662010000|2021-12-16 13:40:10|736126.8|734126.8|736137.4|734137.4|736151.1|734151.1|736117.5|734117.5|25
1639662020000|2021-12-16 13:40:20|736144.5|734144.5|736174.1|734174.1|736175.8|734665.5|735665.5|734136|25
1639662030000|2021-12-16 13:40:30|736169.9|734169.9|735799.2|734799.2|736175.6|734801.4|735677.2|734169.9|30
1639662040000|2021-12-16 13:40:40|736318.5|734318.5|736404.5|734404.5|736437|734903.8|735823.4|734296|34
1639662050000|2021-12-16 13:40:50|736404|734404|736307.4|734307.4|736404|734897.9|735811.1|734293.7|35
1639662060000|2021-12-16 13:41:00|736309.4|734309.4|735786.2|734786.2|736316.2|734815.3|735761.5|734244.3|34
1639662070000|2021-12-16 13:41:10|735787.4|734787.4|736250.8|734250.8|736309.1|734798.3|735750.5|734227.9|35
1639662080000|2021-12-16 13:41:20|736271.4|734271.4|736206.7|734206.7|736271.4|734770.3|735702.6|734203.5|33
1639662090000|2021-12-16 13:41:30|736209.3|734209.3|736182.2|734182.2|736211.7|734211.7|736174.9|734174.9|27
1639662100000|2021-12-16 13:41:40|736181.2|734181.2|736396.5|734396.5|736396.5|734889.2|735889.2|734176.1|26
1639662110000|2021-12-16 13:41:50|735907.5|734907.5|736419.2|734419.2|736436|734941|735907.5|734394|29
1639662120000|2021-12-16 13:42:00|736417.1|734417.1|736421.1|734421.1|736428.5|734428.5|736415.5|734415.5|10
1639662130000|2021-12-16 13:42:10|736427.7|734427.7|736397.4|734397.4|736437|734928.9|735891.6|734373.5|28
1639662140000|2021-12-16 13:42:20|736391.2|734391.2|736423.7|734423.7|736491.3|734988.6|735925|734368.1|35
1639662150000|2021-12-16 13:42:30|736431.6|734431.6|736424.5|734424.5|736431.6|734932.8|735928|734409.8|32
1639662160000|2021-12-16 13:42:40|736425.9|734425.9|736416.7|734416.7|736426.6|734426.6|736402|734402|30
1639662170000|2021-12-16 13:42:50|736414.3|734414.3|736408|734408|736420.2|734420.2|736406.9|734406.9|24
1639662180000|2021-12-16 13:43:00|736407.9|734407.9|735955.5|734955.5|736431.3|734955.5|735925.7|734407.9|28
1639662190000|2021-12-16 13:43:10|735949.4|734949.4|736455.9|734455.9|736474.9|734987.9|735940.1|734443.5|30
1639662200000|2021-12-16 13:43:20|736455.8|734455.8|736452|734452|736460.8|734460.8|736452|734452|27
1639662210000|2021-12-16 13:43:30|736453.5|734453.5|736455.6|734455.6|736455.6|734455.6|736446.5|734446.5|18
1639662220000|2021-12-16 13:43:40|736456.4|734456.4|735948.9|734948.9|736457.6|734958.2|735947.4|734427.9|28
1639662230000|2021-12-16 13:43:50|735950|734950|736440.1|734440.1|736446.8|734958|735943.8|734435.2|28
1639662240000|2021-12-16 13:44:00|736442.9|734442.9|735960.9|734960.9|736461.7|734989.1|735950.4|734442.9|25
1639662250000|2021-12-16 13:44:10|735965.5|734965.5|735950.3|734950.3|735981.1|734981.1|735949.9|734949.9|32
1639662260000|2021-12-16 13:44:20|735976.3|734976.3|735958.2|734958.2|735976.3|734976.3|735930.4|734930.4|26
1639662270000|2021-12-16 13:44:30|735959.4|734959.4|735935.7|734935.7|735972.6|734972.6|735935.7|734935.7|33
1639662280000|2021-12-16 13:44:40|735935.5|734935.5|735960.4|734960.4|735970.2|734970.2|735929.9|734929.9|28
1639662290000|2021-12-16 13:44:50|735962|734962|735982.4|734982.4|735989|734989|735955.6|734955.6|24
1639662300000|2021-12-16 13:45:00|735986.8|734986.8|736036.7|735036.7|736526|735043.9|735986.8|734526|32
1639662310000|2021-12-16 13:45:10|736035.8|735035.8|736180.3|735180.3|736618.6|735180.3|736007.1|734553.9|36
1639662320000|2021-12-16 13:45:20|736176.9|735176.9|736139.5|735139.5|736641.4|735182.2|736139.5|734641.4|35
1639662330000|2021-12-16 13:45:30|736115.7|735115.7|736342.2|734342.2|736561.7|735115.7|736115.7|734298.5|40
1639662340000|2021-12-16 13:45:40|736341.5|734341.5|736531.8|734531.8|736537.2|734537.2|736341.5|734341.5|38
1639662350000|2021-12-16 13:45:50|736516.4|734516.4|736491.8|734491.8|736516.4|734516.4|736488.3|734488.3|36
1639662360000|2021-12-16 13:46:00|736492.7|734492.7|736580.9|734580.9|736593.8|734593.8|736484|734484|35
1639662370000|2021-12-16 13:46:10|736582.4|734582.4|736628.1|734628.1|736632.8|735036.7|736032.8|734525.7|33
1639662380000|2021-12-16 13:46:20|736629|734629|736756.5|734756.5|736779.9|735247|736182.7|734629|36
1639662390000|2021-12-16 13:46:30|736743.7|734743.7|736767.7|734767.7|736805.5|734805.5|736743.7|734743.7|38
1639662400000|2021-12-16 13:46:40|736764.6|734764.6|736777.4|734777.4|736791.8|734791.8|736746.7|734746.7|36
1639662410000|2021-12-16 13:46:50|736782.4|734782.4|736770|734770|736782.7|734782.7|736760.6|734760.6|31
1639662420000|2021-12-16 13:47:00|736767.4|734767.4|736692.6|734692.6|736770.1|734770.1|736609.9|734609.9|35
1639662430000|2021-12-16 13:47:10|736692.4|734692.4|736739.2|734739.2|736740.1|734740.1|736677.4|734677.4|20
1639662440000|2021-12-16 13:47:20|736739.1|734739.1|736677.4|734677.4|736744.5|734744.5|736670.1|734670.1|27
1639662450000|2021-12-16 13:47:30|736681.5|734681.5|736160.7|735160.7|736711.7|735208.1|736147.5|734677.2|30
1639662460000|2021-12-16 13:47:40|736162.9|735162.9|736610.5|734610.5|736650.5|735162.9|736150.4|734610.5|25
1639662470000|2021-12-16 13:47:50|736610.6|734610.6|736670.8|734670.8|736682.4|734682.4|736610.6|734610.6|31
1639662480000|2021-12-16 13:48:00|736672|734672|736779.3|734779.3|736860.9|735261|736172.8|734666.5|38
1639662490000|2021-12-16 13:48:10|736780.9|734780.9|736404|734404|736783.7|734783.7|736404|734404|38
1639662500000|2021-12-16 13:48:20|736405.5|734405.5|736413|734413|736444.6|734444.6|736355.7|734355.7|39
1639662510000|2021-12-16 13:48:30|736415.3|734415.3|736474|734474|736512|734512|736415.3|734415.3|30
1639662520000|2021-12-16 13:48:40|736474.9|734474.9|736534.2|734534.2|736534.2|734534.2|736440.3|734440.3|23
1639662530000|2021-12-16 13:48:50|736537.7|734537.7|736546.2|734546.2|736564.9|735029.8|736029.8|734518.7|30
1639662540000|2021-12-16 13:49:00|736548.2|734548.2|736535.7|734535.7|736548.2|735047.2|736041.1|734505.5|29
1639662550000|2021-12-16 13:49:10|736539.5|734539.5|736494.1|734494.1|736560.2|735046|736025.7|734494|31
1639662560000|2021-12-16 13:49:20|736492|734492|736323.2|734323.2|736496.8|734496.8|736306.8|734306.8|34
1639662570000|2021-12-16 13:49:30|736321.5|734321.5|736229.3|734229.3|736326|734690.8|735673.8|734208.7|32
1639662580000|2021-12-16 13:49:40|736222.1|734222.1|736200.2|734200.2|736262.7|734726.5|735674.3|734171.2|39
1639662590000|2021-12-16 13:49:50|736192.2|734192.2|736191.1|734191.1|736197.4|734197.4|736175.1|734175.1|34
1639662600000|2021-12-16 13:50:00|736186.5|734186.5|736186.5|734186.5|736204.5|734204.5|736102.9|734102.9|32
1639662610000|2021-12-16 13:50:10|736179.4|734179.4|736111|734111|736179.4|734613.9|735599.9|734090.9|34
1639662620000|2021-12-16 13:50:20|736107.5|734107.5|736079.4|734079.4|736111.7|734587.5|735587.5|734077|31
1639662630000|2021-12-16 13:50:30|736072.6|734072.6|736087.8|734087.8|736100|734100|736067.9|734067.9|30
1639662640000|2021-12-16 13:50:40|736087.2|734087.2|735571.6|734571.6|736089|734571.6|735563.3|734063|22
1639662650000|2021-12-16 13:50:50|735573.1|734573.1|736088|734088|736088|734575.4|735573.1|734068.6|31
1639662660000|2021-12-16 13:51:00|736122.7|734122.7|736102.9|734102.9|736129.3|734129.3|736084.5|734084.5|30
1639662670000|2021-12-16 13:51:10|736107.4|734107.4|736095.1|734095.1|736112.5|734112.5|736074|734074|22
1639662680000|2021-12-16 13:51:20|736098.5|734098.5|736085.4|734085.4|736104|734104|736072.5|734072.5|27
1639662690000|2021-12-16 13:51:30|736081|734081|736108.5|734108.5|736112.7|734112.7|736056.5|734056.5|29
1639662700000|2021-12-16 13:51:40|736119|734119|736106.4|734106.4|736125.3|734597.8|735597.8|734064.9|32
1639662710000|2021-12-16 13:51:50|736111.1|734111.1|736115.5|734115.5|736118.8|734613.9|735613.9|734089|19
1639662720000|2021-12-16 13:52:00|736115|734115|736104.1|734104.1|736139.1|734139.1|736069|734069|26
1639662730000|2021-12-16 13:52:10|736103.1|734103.1|736108.5|734108.5|736128.9|734610.1|735610.1|734087.8|32
1639662740000|2021-12-16 13:52:20|736112.3|734112.3|735606.7|734606.7|736114.4|734606.7|735606.7|734070.5|18
1639662750000|2021-12-16 13:52:30|736102.6|734102.6|736087.3|734087.3|736105|734592.9|735578|734078.9|33
1639662760000|2021-12-16 13:52:40|736097.6|734097.6|736087.9|734087.9|736129.4|734612.7|735612.7|734080.9|30
1639662770000|2021-12-16 13:52:50|736088.4|734088.4|736098.7|734098.7|736100.8|734100.8|736082.4|734082.4|19
1639662780000|2021-12-16 13:53:00|736097.9|734097.9|736094.3|734094.3|736102.8|734102.8|736080.6|734080.6|24
1639662790000|2021-12-16 13:53:10|736094.5|734094.5|736098.6|734098.6|736122.2|734613.1|735613.1|734091.5|26
1639662800000|2021-12-16 13:53:20|736099.3|734099.3|736078.8|734078.8|736100.7|734100.7|736073.5|734073.5|17
1639662810000|2021-12-16 13:53:30|736078|734078|736044.2|734044.2|736078|734078|736035.5|734035.5|28
1639662820000|2021-12-16 13:53:40|736044|734044|736019.2|734019.2|736050|734050|736019.2|734019.2|21
1639662830000|2021-12-16 13:53:50|736020.2|734020.2|736035.4|734035.4|736047.1|734047.1|735959.4|733959.4|34
1639662840000|2021-12-16 13:54:00|736035|734035|736037.5|734037.5|736037.5|734037.5|736031.3|734031.3|23
1639662850000|2021-12-16 13:54:10|736031.5|734031.5|735333.2|734333.2|736032.3|734333.2|735333.2|733853.5|32
1639662860000|2021-12-16 13:54:20|735331.1|734331.1|735314|734314|735820.7|734331.1|735292.8|733812.9|31
1639662870000|2021-12-16 13:54:30|735308.3|734308.3|735840.1|733840.1|735840.1|734322.5|735305.9|733840.1|27
1639662880000|2021-12-16 13:54:40|735850.9|733850.9|735831.3|733831.3|735888.4|734378.2|735370.2|733831.3|25
1639662890000|2021-12-16 13:54:50|735833.7|733833.7|735837|733837|735842.3|733842.3|735828.6|733828.6|31
1639662900000|2021-12-16 13:55:00|735836.2|733836.2|735847.2|733847.2|735853.6|734355.2|735311|733825.2|37
1639662910000|2021-12-16 13:55:10|735741.3|733741.3|735661.2|733661.2|735741.3|734155.7|735155.7|733651.5|34
1639662920000|2021-12-16 13:55:20|735665.7|733665.7|735649.1|733649.1|735714.2|734186.2|735186.2|733649.1|38
1639662930000|2021-12-16 13:55:30|735645.3|733645.3|735622|733622|735689.6|733689.6|735606.8|733606.8|35
1639662940000|2021-12-16 13:55:40|735616.9|733616.9|735598.9|733598.9|735619|734100.5|735072.8|733561.5|39
1639662950000|2021-12-16 13:55:50|735599.2|733599.2|735641.4|733641.4|735679.6|734123.7|735123.7|733592|27
1639662960000|2021-12-16 13:56:00|735626.9|733626.9|735618.2|733618.2|735646.7|733646.7|735613|733613|31
1639662970000|2021-12-16 13:56:10|735631.6|733631.6|735627|733627|735633.1|734120.6|735120.6|733608.8|31
1639662980000|2021-12-16 13:56:20|735620.1|733620.1|735611.4|733611.4|735620.1|733620.1|735606.5|733606.5|28
1639662990000|2021-12-16 13:56:30|735606.7|733606.7|735614.6|733614.6|735664.1|734162|735135.5|733598.8|29
1639663000000|2021-12-16 13:56:40|735612.5|733612.5|735679.5|733679.5|735679.5|734144.9|735144.9|733612.5|34
1639663010000|2021-12-16 13:56:50|735676.8|733676.8|735204.2|734204.2|735709.8|734206.4|735173.7|733665.6|30
1639663020000|2021-12-16 13:57:00|735681.4|733681.4|735685.3|733685.3|735690.5|733690.5|735678.4|733678.4|25
1639663030000|2021-12-16 13:57:10|735686.1|733686.1|735712.7|733712.7|735712.7|733712.7|735684.8|733684.8|17
1639663040000|2021-12-16 13:57:20|735710.5|733710.5|735772.1|733772.1|735786.2|734221.5|735218.1|733695.2|27
1639663050000|2021-12-16 13:57:30|735766.7|733766.7|735687.2|733687.2|735770.5|734210.3|735210.3|733687.2|29
1639663060000|2021-12-16 13:57:40|735689.9|733689.9|735713.3|733713.3|735722.1|733722.1|735689.9|733689.9|21
1639663070000|2021-12-16 13:57:50|735717.8|733717.8|735141.9|734141.9|735723.8|734216.1|735107.2|733601|28
1639663080000|2021-12-16 13:58:00|735142.3|734142.3|735138.4|734138.4|735643.9|734144.3|735121.5|733616.1|28
1639663090000|2021-12-16 13:58:10|735147.2|734147.2|735612.3|733612.3|735666.4|734175.1|735127.3|733612.3|29
1639663100000|2021-12-16 13:58:20|735611.1|733611.1|735091.1|734091.1|735613.5|734091.7|735091.1|733583.1|29
1639663110000|2021-12-16 13:58:30|735094.4|734094.4|735585.8|733585.8|735597.7|734094.4|735086.2|733584.6|32
1639663120000|2021-12-16 13:58:40|735587.6|733587.6|735586.6|733586.6|735592.6|733592.6|735583.2|733583.2|28
1639663130000|2021-12-16 13:58:50|735586.8|733586.8|735047.3|734047.3|735587.3|734089.9|735037|733586.8|32
1639663140000|2021-12-16 13:59:00|735051.6|734051.6|735099.5|734099.5|735615.2|734160.9|735040.3|733583.7|34
1639663150000|2021-12-16 13:59:10|735094.1|734094.1|735109.5|734109.5|735656|734139.7|735084.3|733585.2|26
1639663160000|2021-12-16 13:59:20|735097.6|734097.6|735588|733588|735621.5|734116.8|735078|733580.1|26
1639663170000|2021-12-16 13:59:30|735587.9|733587.9|735577.5|733577.5|735613.5|733613.5|735572.7|733572.7|19
1639663180000|2021-12-16 13:59:40|735568.9|733568.9|735056.4|734056.4|735597.8|734059.5|735056.4|733561.9|21
1639663190000|2021-12-16 13:59:50|735048.5|734048.5|735469.7|733469.7|735489.2|734053.2|734964.2|733462.5|31
1639663200000|2021-12-16 14:00:00|735468|733468|735660.5|733660.5|735669.7|734170.4|734967.7|733468|39
1639663210000|2021-12-16 14:00:10|735681.2|733681.2|735295.4|734295.4|735789.7|734295.4|735179.3|733664.9|40
1639663220000|2021-12-16 14:00:20|735750.3|733750.3|735743|733743|735860.2|734261.5|735211.5|733689.6|39
1639663230000|2021-12-16 14:00:30|735728.2|733728.2|735685.4|733685.4|735756|734221.5|735213.4|733634.9|37
1639663240000|2021-12-16 14:00:40|735688.3|733688.3|735693.8|733693.8|735704.3|733704.3|735675.5|733675.5|35
1639663250000|2021-12-16 14:00:50|735681.7|733681.7|735609.5|733609.5|735708.6|733708.6|735596.3|733596.3|35
1639663260000|2021-12-16 14:01:00|735610.1|733610.1|735566.4|733566.4|735620.5|733620.5|735563.9|733563.9|38
1639663270000|2021-12-16 14:01:10|735565.1|733565.1|735578.2|733578.2|735587.9|734079.7|735049.8|733529.6|37
1639663280000|2021-12-16 14:01:20|735578.9|733578.9|735575.8|733575.8|735606.3|734088.3|735041.4|733541.1|37
1639663290000|2021-12-16 14:01:30|735570.9|733570.9|735572.7|733572.7|735580.6|733580.6|735562.2|733562.2|27
1639663300000|2021-12-16 14:01:40|735573.5|733573.5|735586.7|733586.7|735592|734102.6|735099.9|733563.4|39
1639663310000|2021-12-16 14:01:50|735587.1|733587.1|734992.3|733992.3|735599.5|734055.3|734974.9|733476.1|34
1639663320000|2021-12-16 14:02:00|734992.2|733992.2|735582.1|733582.1|735586.1|734079.6|734981.6|733476.5|30
1639663330000|2021-12-16 14:02:10|735571.4|733571.4|735147.4|734147.4|735590.3|734155.5|735134.1|733566.6|31
1639663340000|2021-12-16 14:02:20|735154.3|734154.3|735155.5|734155.5|735692.9|734163.7|735143.9|733653.2|29
1639663350000|2021-12-16 14:02:30|735153.7|734153.7|735703.5|733703.5|735718.9|734161.8|735153.7|733660.9|34
1639663360000|2021-12-16 14:02:40|735716.9|733716.9|735693|733693|735739.8|733739.8|735688.7|733688.7|33
1639663370000|2021-12-16 14:02:50|735691|733691|735205.9|734205.9|735744.6|734240.4|735194|733690.5|32
1639663380000|2021-12-16 14:03:00|735210.3|734210.3|735127|734127|735222|734222|735127|734127|33
1639663390000|2021-12-16 14:03:10|735129.5|734129.5|735575.4|733575.4|735583|734134|735122.4|733573.4|29
1639663400000|2021-12-16 14:03:20|735578.2|733578.2|735596.5|733596.5|735596.5|733596.5|735572.1|733572.1|34
1639663410000|2021-12-16 14:03:30|735597.7|733597.7|735613.3|733613.3|735619.5|733619.5|735595.4|733595.4|36
1639663420000|2021-12-16 14:03:40|735611.4|733611.4|735690.9|733690.9|735785.3|734279.3|735130.4|733611.4|35
1639663430000|2021-12-16 14:03:50|735701.8|733701.8|735642.9|733642.9|735714.6|733714.6|735622.9|733622.9|30
1639663440000|2021-12-16 14:04:00|735642.5|733642.5|735765.4|733765.4|735797.5|734251.2|735251.2|733633.9|33
1639663450000|2021-12-16 14:04:10|735776.3|733776.3|735748.4|733748.4|735799.7|734295.2|735205|733696.2|35
1639663460000|2021-12-16 14:04:20|735747.8|733747.8|735868.5|733868.5|735869.5|734344.3|735321.4|733747.8|31
1639663470000|2021-12-16 14:04:30|735866|733866|735864.7|733864.7|735866|734367.2|735363.5|733837.9|31
1639663480000|2021-12-16 14:04:40|735868.1|733868.1|735852.7|733852.7|735868.3|733868.3|735827.4|733827.4|26
1639663490000|2021-12-16 14:04:50|735853|733853|735880.4|733880.4|735880.4|734367.3|735354.5|733837.5|32
1639663500000|2021-12-16 14:05:00|735879.6|733879.6|735933|733933|735976.1|734485.9|735398|733879.6|35
1639663510000|2021-12-16 14:05:10|735929.9|733929.9|735870.1|733870.1|735929.9|734466.8|735366.1|733861.9|39
1639663520000|2021-12-16 14:05:20|735870.2|733870.2|735400.2|734400.2|735891.1|734401.7|735389.1|733851.2|33
1639663530000|2021-12-16 14:05:30|735381.7|734381.7|735390|734390|735900.7|734398.5|735377.1|733866.5|26
1639663540000|2021-12-16 14:05:40|735893.9|733893.9|735294.4|734294.4|735893.9|734412.1|735294.4|733802.8|31
1639663550000|2021-12-16 14:05:50|735793.8|733793.8|735206.7|734206.7|735850|734350.7|735201|733778.1|33
1639663560000|2021-12-16 14:06:00|735213.5|734213.5|735877.5|733877.5|735915.2|734419.6|735205.7|733795.4|35
1639663570000|2021-12-16 14:06:10|735878|733878|735958.8|733958.8|735976.7|734445.8|735445.8|733874.6|34
1639663580000|2021-12-16 14:06:20|735960.4|733960.4|735933.8|733933.8|735960.4|733960.4|735926.5|733926.5|35
1639663590000|2021-12-16 14:06:30|735941.9|733941.9|735425.7|734425.7|735941.9|734439.3|735411|733891|30
1639663600000|2021-12-16 14:06:40|735430.6|734430.6|735915|733915|735919|734432.4|735416.7|733886.2|28
1639663610000|2021-12-16 14:06:50|735937.5|733937.5|735871.5|733871.5|735937.5|734429.3|735383.7|733865.5|22
1639663620000|2021-12-16 14:07:00|735871|733871|735472|734472|735920.5|734483.5|735338.5|733827.7|35
1639663630000|2021-12-16 14:07:10|735476.5|734476.5|735466.8|734466.8|735482.7|734482.7|735459.2|734459.2|31
1639663640000|2021-12-16 14:07:20|735467.3|734467.3|735479.9|734479.9|735480.4|734480.4|735460.3|734460.3|25
1639663650000|2021-12-16 14:07:30|735477.5|734477.5|735488.9|734488.9|735982.8|734494.1|735462.9|733977.3|21
1639663660000|2021-12-16 14:07:40|735489.5|734489.5|735505.1|734505.1|735516.1|734516.1|735489.5|734489.5|29
1639663670000|2021-12-16 14:07:50|735499.2|734499.2|735465.8|734465.8|735974.4|734499.2|735449.2|733951.3|34
1639663680000|2021-12-16 14:08:00|735461.2|734461.2|735561.7|734561.7|736062.5|734579.5|735461.2|733998.5|35
1639663690000|2021-12-16 14:08:10|735564.2|734564.2|735569|734569|735577.7|734577.7|735556.3|734556.3|32
1639663700000|2021-12-16 14:08:20|735570.5|734570.5|735990|733990|736058.7|734570.5|735491.6|733990|33
1639663710000|2021-12-16 14:08:30|735497.2|734497.2|736067.9|734067.9|736067.9|734533|735444.5|733931.6|36
1639663720000|2021-12-16 14:08:40|736076.9|734076.9|736133|734133|736133|734590.4|735569.2|734068.8|31
1639663730000|2021-12-16 14:08:50|736143.9|734143.9|736114.4|734114.4|736152.1|734621.5|735597.9|734089.6|37
1639663740000|2021-12-16 14:09:00|736109.9|734109.9|736059.7|734059.7|736114.9|734114.9|736054.8|734054.8|37
1639663750000|2021-12-16 14:09:10|736078.6|734078.6|736064.6|734064.6|736112.3|734613.1|735608.5|734064.6|38
1639663760000|2021-12-16 14:09:20|736081.6|734081.6|736082.4|734082.4|736092.9|734580.4|735580.4|734071.4|32
1639663770000|2021-12-16 14:09:30|736082.3|734082.3|736095.1|734095.1|736105.8|734105.8|736070.8|734070.8|34
1639663780000|2021-12-16 14:09:40|736093.6|734093.6|736093.8|734093.8|736098.7|734098.7|736085.2|734085.2|22
1639663790000|2021-12-16 14:09:50|736087.8|734087.8|736200.9|734200.9|736202.7|734651.2|735625.3|734070.9|32
1639663800000|2021-12-16 14:10:00|736200.1|734200.1|736175.3|734175.3|736211.5|734707.7|735655.8|734167|33
1639663810000|2021-12-16 14:10:10|736180.2|734180.2|736083.8|734083.8|736180.2|734667.2|735648.8|734083.8|33
1639663820000|2021-12-16 14:10:20|736050.9|734050.9|735631.6|734631.6|736147.2|734633.4|735629.6|734045.6|35
1639663830000|2021-12-16 14:10:30|735648.3|734648.3|735655|734655|736146|734655|735620.7|734118.5|33
1639663840000|2021-12-16 14:10:40|736154.1|734154.1|735676.6|734676.6|736188.8|734701.6|735645.9|734143.7|29
1639663850000|2021-12-16 14:10:50|735683|734683|735670.6|734670.6|736191.4|734683|735624.8|734131|32
1639663860000|2021-12-16 14:11:00|735668.4|734668.4|736144.3|734144.3|736165.5|734687.7|735646.9|734139.7|26
1639663870000|2021-12-16 14:11:10|736151.5|734151.5|736165.9|734165.9|736176.4|734686.9|735648.1|734120.3|34
1639663880000|2021-12-16 14:11:20|736159|734159|735738.1|734738.1|736236.2|734747.2|735712.4|734151.6|36
1639663890000|2021-12-16 14:11:30|735738.2|734738.2|735714.3|734714.3|735738.2|734738.2|735712.7|734712.7|32
1639663900000|2021-12-16 14:11:40|735715.1|734715.1|735720.5|734720.5|735743.4|734743.4|735710.4|734710.4|32
1639663910000|2021-12-16 14:11:50|735720.4|734720.4|736241.9|734241.9|736241.9|734753.5|735706|734221|32
1639663920000|2021-12-16 14:12:00|736236.7|734236.7|735742.2|734742.2|736242.3|734742.8|735734.9|734236.7|32
1639663930000|2021-12-16 14:12:10|735740.3|734740.3|736379.6|734379.6|736403.3|734745.4|735739.3|734379.6|23
1639663940000|2021-12-16 14:12:20|736376.9|734376.9|736344.9|734344.9|736376.9|734376.9|736339.2|734339.2|34
1639663950000|2021-12-16 14:12:30|736345.6|734345.6|736327.3|734327.3|736364.2|734364.2|736314.1|734314.1|37
1639663960000|2021-12-16 14:12:40|736329.3|734329.3|736263|734263|736346.9|734346.9|736263|734263|29
1639663970000|2021-12-16 14:12:50|736265.2|734265.2|736267.2|734267.2|736298.9|734817.7|735801.3|734264.2|26
1639663980000|2021-12-16 14:13:00|736268.5|734268.5|736123.4|734123.4|736279.5|734279.5|736123.4|734123.4|21
1639663990000|2021-12-16 14:13:10|736107.8|734107.8|735953.3|733953.3|736133.3|734632.8|735574|733951.1|38
1639664000000|2021-12-16 14:13:20|735932.2|733932.2|735926.6|733926.6|735932.2|733932.2|735856.2|733856.2|37
1639664010000|2021-12-16 14:13:30|735929.9|733929.9|735931.4|733931.4|735950.5|733950.5|735851.1|733851.1|30
1639664020000|2021-12-16 14:13:40|735949.4|733949.4|735996.8|733996.8|736000.9|734000.9|735937.8|733937.8|25
1639664030000|2021-12-16 14:13:50|735978.5|733978.5|736076|734076|736078.8|734078.8|735978.5|733978.5|24
1639664040000|2021-12-16 14:14:00|736058.6|734058.6|736049.3|734049.3|736064.8|734064.8|736042.5|734042.5|27
1639664050000|2021-12-16 14:14:10|736052.8|734052.8|736072.1|734072.1|736072.1|734072.1|736051.6|734051.6|27
1639664060000|2021-12-16 14:14:20|736070.3|734070.3|736182.6|734182.6|736197.7|734197.7|736068.4|734068.4|37
1639664070000|2021-12-16 14:14:30|736191|734191|736161.5|734161.5|736194.1|734194.1|736155.8|734155.8|30
1639664080000|2021-12-16 14:14:40|736161.1|734161.1|736179.6|734179.6|736181.3|734181.3|736132.1|734132.1|31
1639664090000|2021-12-16 14:14:50|736153.4|734153.4|736136.8|734136.8|736173.5|734173.5|736055.6|734055.6|20
1639664100000|2021-12-16 14:15:00|736118.4|734118.4|736179.2|734179.2|736185.5|734185.5|736116.9|734116.9|32
1639664110000|2021-12-16 14:15:10|736153.6|734153.6|736167.5|734167.5|736181.6|734181.6|736131.4|734131.4|31
1639664120000|2021-12-16 14:15:20|736161.8|734161.8|736127.9|734127.9|736181.3|734181.3|736120.5|734120.5|27
1639664130000|2021-12-16 14:15:30|736122.4|734122.4|736165.3|734165.3|736196|734196|736118.7|734118.7|25
1639664140000|2021-12-16 14:15:40|736163|734163|736285.8|734285.8|736294.4|734294.4|736163|734163|35
1639664150000|2021-12-16 14:15:50|736294.7|734294.7|736238.4|734238.4|736317.3|734317.3|736238.4|734238.4|30
1639664160000|2021-12-16 14:16:00|736221.9|734221.9|736205.3|734205.3|736222|734222|736182|734182|36
1639664170000|2021-12-16 14:16:10|736207.8|734207.8|736162|734162|736207.8|734207.8|736151.4|734151.4|31
1639664180000|2021-12-16 14:16:20|736235.5|734235.5|736040.4|734040.4|736235.5|734557.9|735557.9|734032.5|30
1639664190000|2021-12-16 14:16:30|736040.7|734040.7|736062.1|734062.1|736062.7|734062.7|736032|734032|33
1639664200000|2021-12-16 14:16:40|736065.9|734065.9|736066.2|734066.2|736066.2|734066.2|736040.3|734040.3|27
1639664210000|2021-12-16 14:16:50|736065.4|734065.4|736068.2|734068.2|736068.7|734068.7|736047|734047|21
1639664220000|2021-12-16 14:17:00|736082.7|734082.7|736067|734067|736090.2|734090.2|736065.9|734065.9|27
1639664230000|2021-12-16 14:17:10|736070.6|734070.6|736125.6|734125.6|736126.2|734126.2|736070.6|734070.6|27
1639664240000|2021-12-16 14:17:20|736125.5|734125.5|736155.9|734155.9|736171.6|734171.6|736117.4|734117.4|26
1639664250000|2021-12-16 14:17:30|736166.1|734166.1|736145|734145|736170.4|734170.4|736145|734145|17
1639664260000|2021-12-16 14:17:40|736144.8|734144.8|736148.7|734148.7|736163.8|734635.5|735633.5|734117.4|21
1639664270000|2021-12-16 14:17:50|736149.6|734149.6|736141.8|734141.8|736150.7|734150.7|736131.4|734131.4|18
1639664280000|2021-12-16 14:18:00|736141|734141|736138.1|734138.1|736142.6|734628.4|735618.7|734112.6|24
1639664290000|2021-12-16 14:18:10|736111.5|734111.5|736116.1|734116.1|736125|734125|736109.8|734109.8|24
1639664300000|2021-12-16 14:18:20|736111.8|734111.8|736119.5|734119.5|736154.9|734651.4|735631.8|734104.5|28
1639664310000|2021-12-16 14:18:30|736120.5|734120.5|735636.5|734636.5|736123|734636.5|735628.7|734117.8|16
1639664320000|2021-12-16 14:18:40|735639.8|734639.8|735785.7|734785.7|736138.3|734785.7|735587.6|734082.1|21
1639664330000|2021-12-16 14:18:50|735786.5|734786.5|735764.5|734764.5|735793.9|734793.9|735762.5|734762.5|24
1639664340000|2021-12-16 14:19:00|735764.8|734764.8|736162.6|734162.6|736191.3|734776.8|735675.7|734162.6|28
1639664350000|2021-12-16 14:19:10|736180.5|734180.5|736142.6|734142.6|736182.4|734674.2|735674.2|734125.7|30
1639664360000|2021-12-16 14:19:20|736134.1|734134.1|736172.1|734172.1|736218.3|734741.2|735702.7|734133.4|29
1639664370000|2021-12-16 14:19:30|736173.6|734173.6|736183|734183|736245.9|734750.8|735648.3|734160.6|31
1639664380000|2021-12-16 14:19:40|736185.7|734185.7|735722.9|734722.9|736235.8|734778.2|735704.5|734185.7|27
1639664390000|2021-12-16 14:19:50|735724.3|734724.3|735698.8|734698.8|736218.3|734731.3|735697.5|734206.5|26
1639664400000|2021-12-16 14:20:00|735719.7|734719.7|735804.9|734804.9|736230.6|734804.9|735655.4|734156.7|33
1639664410000|2021-12-16 14:20:10|735795|734795|735678.5|734678.5|736252.3|734797.6|735643.5|734159.3|37
1639664420000|2021-12-16 14:20:20|735679.2|734679.2|736148.1|734148.1|736241|734743.6|735651.4|734147.1|31
1639664430000|2021-12-16 14:20:30|736145.8|734145.8|736126.9|734126.9|736150|734150|736126.9|734126.9|28
1639664440000|2021-12-16 14:20:40|736125.7|734125.7|735742.2|734742.2|736254.1|734764.3|735694.1|734125.7|31
1639664450000|2021-12-16 14:20:50|735736.5|734736.5|736236|734236|736270.8|734763.3|735728.7|734234.4|22
1639664460000|2021-12-16 14:21:00|735750.9|734750.9|735708|734708|736244.5|734750.9|735708|734190|22
1639664470000|2021-12-16 14:21:10|735786.7|734786.7|736206.7|734206.7|736214.5|734798.4|735691.8|734186.7|29
1639664480000|2021-12-16 14:21:20|735710.3|734710.3|735801.8|734801.8|736216.4|734801.8|735701.8|734194.7|34
1639664490000|2021-12-16 14:21:30|735791.7|734791.7|735787.1|734787.1|736250.5|734833|735730.9|734212.8|37
1639664500000|2021-12-16 14:21:40|736268.4|734268.4|736320|734320|736332.2|734830.2|735757.2|734239.5|32
1639664510000|2021-12-16 14:21:50|736314.4|734314.4|736350.3|734350.3|736356.5|734868.4|735791.9|734306.6|32
1639664520000|2021-12-16 14:22:00|736353.5|734353.5|736296.2|734296.2|736353.5|734794.1|735794.1|734294|29
1639664530000|2021-12-16 14:22:10|736296.9|734296.9|735800.2|734800.2|736306.7|734865.1|735800.2|734295.6|25
1639664540000|2021-12-16 14:22:20|735807|734807|736303.2|734303.2|736323.7|734821|735807|734297.5|19
1639664550000|2021-12-16 14:22:30|736300.1|734300.1|735785.1|734785.1|736307.1|734799.8|735780.9|734279.5|29
1639664560000|2021-12-16 14:22:40|735777.9|734777.9|736301.8|734301.8|736301.8|734798.7|735777.9|734290.4|18
1639664570000|2021-12-16 14:22:50|736294.6|734294.6|735807.7|734807.7|736313|734807.7|735800.7|734286.6|24
1639664580000|2021-12-16 14:23:00|735809.7|734809.7|736129.2|734129.2|736145.5|734836.3|735628|734080.1|32
1639664590000|2021-12-16 14:23:10|736134.6|734134.6|735723.6|734723.6|736157.8|734738.8|735683.5|734114.2|24
1639664600000|2021-12-16 14:23:20|735708.7|734708.7|735692.4|734692.4|735712.8|734712.8|735671|734671|29
1639664610000|2021-12-16 14:23:30|735691.9|734691.9|735697.4|734697.4|735701.8|734701.8|735690.9|734690.9|17
1639664620000|2021-12-16 14:23:40|735697.1|734697.1|735702.6|734702.6|735703.8|734703.8|735697.1|734697.1|12
1639664630000|2021-12-16 14:23:50|735703.3|734703.3|735706.5|734706.5|735710.9|734710.9|735680.1|734680.1|20
1639664640000|2021-12-16 14:24:00|735702.8|734702.8|735708.1|734708.1|735715.3|734715.3|735702.8|734702.8|17
1639664650000|2021-12-16 14:24:10|735709.8|734709.8|735707.1|734707.1|735711.3|734711.3|735701.9|734701.9|13
1639664660000|2021-12-16 14:24:20|735710.1|734710.1|735745.8|734745.8|735778.2|734778.2|735703.5|734703.5|27
1639664670000|2021-12-16 14:24:30|735746.2|734746.2|735753.2|734753.2|736267.3|734776|735742.6|734259.7|25
1639664680000|2021-12-16 14:24:40|735755.7|734755.7|736271.5|734271.5|736275.9|734757|735748.2|734240|28
1639664690000|2021-12-16 14:24:50|736261.4|734261.4|736251.7|734251.7|736276.5|734276.5|736251.7|734251.7|20
1639664700000|2021-12-16 14:25:00|736252.2|734252.2|735748|734748|736272.6|734748|735748|734252.2|30
1639664710000|2021-12-16 14:25:10|736251.2|734251.2|736254.2|734254.2|736266.3|734761.9|735729.2|734221.7|29
1639664720000|2021-12-16 14:25:20|736251.8|734251.8|736268.4|734268.4|736271.6|734271.6|736245.5|734245.5|32
1639664730000|2021-12-16 14:25:30|736267.7|734267.7|736269.2|734269.2|736273.1|734273.1|736264.6|734264.6|18
1639664740000|2021-12-16 14:25:40|736270|734270|735778.3|734778.3|736289.8|734794.4|735765.5|734257.6|19
1639664750000|2021-12-16 14:25:50|735784.6|734784.6|735793.4|734793.4|736306.7|734805.2|735781|734301.6|23
1639664760000|2021-12-16 14:26:00|735794.2|734794.2|736357.1|734357.1|736357.1|734847.6|735793.9|734314.9|22
1639664770000|2021-12-16 14:26:10|736350.1|734350.1|736354.5|734354.5|736354.7|734868.2|735840.6|734323.4|31
1639664780000|2021-12-16 14:26:20|736349.5|734349.5|736359.2|734359.2|736364.4|734860.5|735860.5|734349.5|19
1639664790000|2021-12-16 14:26:30|736363.6|734363.6|736415.7|734415.7|736415.7|734415.7|736355.8|734355.8|23
1639664800000|2021-12-16 14:26:40|736411.2|734411.2|736396.8|734396.8|736411.2|734411.2|736377|734377|20
1639664810000|2021-12-16 14:26:50|736393.4|734393.4|736425.6|734425.6|736427.5|734427.5|736393.4|734393.4|22
1639664820000|2021-12-16 14:27:00|736422.1|734422.1|735918.6|734918.6|736425|734940|735916.9|734419.7|21
1639664830000|2021-12-16 14:27:10|735919.2|734919.2|735915.4|734915.4|736450.6|734950.9|735913.7|734414.1|23
1639664840000|2021-12-16 14:27:20|735918|734918|736434.3|734434.3|736444.5|734931|735918|734424.4|28
1639664850000|2021-12-16 14:27:30|736427.6|734427.6|736429|734429|736436|734948.9|735924.6|734424.5|27
1639664860000|2021-12-16 14:27:40|736430.2|734430.2|736387.5|734387.5|736477.6|734984.6|735916.2|734387.5|32
1639664870000|2021-12-16 14:27:50|735889|734889|735792.5|734792.5|736397.7|734889.9|735767|734387.5|37
1639664880000|2021-12-16 14:28:00|735801.2|734801.2|735798.3|734798.3|736320.3|734811|735786.6|734301.5|31
1639664890000|2021-12-16 14:28:10|735796.1|734796.1|735799.3|734799.3|735802|734802|735794.2|734794.2|22
1639664900000|2021-12-16 14:28:20|735799.8|734799.8|735770.3|734770.3|736324.8|734799.8|735738.5|734294.5|26
1639664910000|2021-12-16 14:28:30|735765.4|734765.4|735751.6|734751.6|736274.6|734771.3|735749.2|734269.9|16
1639664920000|2021-12-16 14:28:40|735761.4|734761.4|735698.2|734698.2|736216.1|734761.4|735693.5|734179.7|25
1639664930000|2021-12-16 14:28:50|735693|734693|735617.3|734617.3|736143.8|734710.4|735617.3|734141.4|25
1639664940000|2021-12-16 14:29:00|735623.1|734623.1|735630.6|734630.6|736148.9|734655.3|735589.3|734113.5|30
1639664950000|2021-12-16 14:29:10|735620|734620|735631.2|734631.2|735634|734634|735610.1|734610.1|25
1639664960000|2021-12-16 14:29:20|735626.2|734626.2|735531.4|734531.4|736029.3|734653.2|735494|734029.3|37
1639664970000|2021-12-16 14:29:30|735527.9|734527.9|735531.6|734531.6|735536.3|734536.3|735521.1|734521.1|18
1639664980000|2021-12-16 14:29:40|735528.4|734528.4|735519.8|734519.8|735532.3|734532.3|735508|734508|17
1639664990000|2021-12-16 14:29:50|735533.9|734533.9|735504.9|734504.9|735996.4|734533.9|735464.1|733968.2|27
1639665000000|2021-12-16 14:30:00|735512.4|734512.4|735928.4|733928.4|736031.3|734512.4|735415.9|733926|38
1639665010000|2021-12-16 14:30:10|735930.5|733930.5|735983|733983|735992.7|734499.6|735467.1|733920.9|33
1639665020000|2021-12-16 14:30:20|735988.3|733988.3|735907.6|733907.6|735988.3|734484|735401.6|733898.2|39
1639665030000|2021-12-16 14:30:30|735909.1|733909.1|735368.4|734368.4|735913.9|734389.3|735368.4|733890.1|34
1639665040000|2021-12-16 14:30:40|735864.4|733864.4|735850.9|733850.9|735864.4|734370.7|735349.2|733844.7|36
1639665050000|2021-12-16 14:30:50|735845.3|733845.3|735854.8|733854.8|735857.9|734358.5|735345.4|733844.9|24
1639665060000|2021-12-16 14:31:00|735855.3|733855.3|735352|734352|735858.8|734359.8|735352|733851.8|30
1639665070000|2021-12-16 14:31:10|735364.1|734364.1|735403.1|734403.1|735892.4|734411|735359.5|733855.9|36
1639665080000|2021-12-16 14:31:20|735398.3|734398.3|735874.6|733874.6|735899|734398.3|735353.4|733842.2|35
1639665090000|2021-12-16 14:31:30|735875.3|733875.3|735868|733868|735892.4|734369.8|735359.2|733858.3|35
1639665100000|2021-12-16 14:31:40|735864.2|733864.2|735873.5|733873.5|735931.7|734425.9|735350.7|733858.6|31
1639665110000|2021-12-16 14:31:50|735873.2|733873.2|735760.4|733760.4|735874|734269.8|735230.8|733718|35
1639665120000|2021-12-16 14:32:00|735772.3|733772.3|735638.8|733638.8|735772.3|734265.1|735129.9|733634.5|38
1639665130000|2021-12-16 14:32:10|735638.3|733638.3|735725.2|733725.2|735728.8|734197.6|735111.2|733605.9|39
1639665140000|2021-12-16 14:32:20|735707.6|733707.6|735714.9|733714.9|735789.8|734282.2|735160.4|733682.1|38
1639665150000|2021-12-16 14:32:30|735708.1|733708.1|735784.3|733784.3|735786.1|734271.7|735204.9|733702.8|33
1639665160000|2021-12-16 14:32:40|735797.6|733797.6|735847.9|733847.9|735863.2|734312.3|735302|733797.6|30
1639665170000|2021-12-16 14:32:50|735846.6|733846.6|735837.4|733837.4|735855.4|733855.4|735828.4|733828.4|32
1639665180000|2021-12-16 14:33:00|735837.7|733837.7|735827.8|733827.8|735852.9|733852.9|735826.2|733826.2|36
1639665190000|2021-12-16 14:33:10|735833.6|733833.6|735859.9|733859.9|735875|734382.3|735366|733830.4|32
1639665200000|2021-12-16 14:33:20|735363.4|734363.4|735389.7|734389.7|735869.6|734389.7|735348.3|733821|34
1639665210000|2021-12-16 14:33:30|735391.9|734391.9|735933.1|733933.1|735939.9|734442.4|735356.5|733933.1|36
1639665220000|2021-12-16 14:33:40|735939.1|733939.1|735454.2|734454.2|735963|734486|735417.1|733929.8|36
1639665230000|2021-12-16 14:33:50|735450.8|734450.8|736004.2|734004.2|736021.5|734528.1|735441.6|733937.5|36
1639665240000|2021-12-16 14:34:00|736007.3|734007.3|735998.7|733998.7|736028.8|734028.8|735996.9|733996.9|31
1639665250000|2021-12-16 14:34:10|736001.5|734001.5|735979|733979|736024.1|734464.1|735464.1|733912.5|38
1639665260000|2021-12-16 14:34:20|735971.8|733971.8|736047.4|734047.4|736053.1|734534.4|735437.8|733952.4|37
1639665270000|2021-12-16 14:34:30|736046.9|734046.9|735981.8|733981.8|736052.9|734490.8|735481.9|733979.3|34
1639665280000|2021-12-16 14:34:40|735984.2|733984.2|735925.8|733925.8|735984.5|734446.1|735438|733907.8|32
1639665290000|2021-12-16 14:34:50|735933.8|733933.8|735859.5|733859.5|735937.6|734423.7|735368.6|733859.5|31
1639665300000|2021-12-16 14:35:00|735841.5|733841.5|735846.3|733846.3|735849.3|733849.3|735825.3|733825.3|29
1639665310000|2021-12-16 14:35:10|735846.8|733846.8|735739.9|733739.9|735856.5|733856.5|735733.6|733733.6|39
1639665320000|2021-12-16 14:35:20|735735.4|733735.4|735252.9|734252.9|735779.3|734254.9|735233.3|733732.1|32
1639665330000|2021-12-16 14:35:30|735254.6|734254.6|735653.4|733653.4|735847.7|734328.9|735160|733653.4|38
1639665340000|2021-12-16 14:35:40|735186.2|734186.2|735307.2|734307.2|735765.6|734313.4|735186.2|733704.9|39
1639665350000|2021-12-16 14:35:50|735311.2|734311.2|735836.2|733836.2|735840.2|734332.8|735311.2|733823.1|23
1639665360000|2021-12-16 14:36:00|735836.4|733836.4|735965.4|733965.4|735970.9|734457.1|735366.4|733836.4|35
1639665370000|2021-12-16 14:36:10|735972.6|733972.6|735984.5|733984.5|735987.3|733987.3|735969.7|733969.7|29
1639665380000|2021-12-16 14:36:20|735989.2|733989.2|735576|734576|736080.1|734576|735521.4|733980.9|30
1639665390000|2021-12-16 14:36:30|735576.3|734576.3|736076.2|734076.2|736102.9|734598|735564.1|734074.4|35
1639665400000|2021-12-16 14:36:40|736065.6|734065.6|736122.1|734122.1|736127|734603.6|735560.8|734065.6|30
1639665410000|2021-12-16 14:36:50|736127.7|734127.7|736086.2|734086.2|736127.7|734127.7|736072.8|734072.8|32
1639665420000|2021-12-16 14:37:00|736080.2|734080.2|736104.5|734104.5|736128.4|734579.5|735573.6|734079.8|31
1639665430000|2021-12-16 14:37:10|736108.9|734108.9|736209.6|734209.6|736209.6|734705.7|735618.7|734101.4|36
1639665440000|2021-12-16 14:37:20|736198.5|734198.5|735743.9|734743.9|736248.9|734743.9|735727.7|734187.3|37
1639665450000|2021-12-16 14:37:30|736255.4|734255.4|736259.1|734259.1|736281.7|734727|735697.7|734226.9|35
1639665460000|2021-12-16 14:37:40|736262.7|734262.7|736285.2|734285.2|736292.9|734798.6|735764.4|734259.5|30
1639665470000|2021-12-16 14:37:50|736285.5|734285.5|736277.9|734277.9|736285.8|734780.3|735763.2|734265.5|32
1639665480000|2021-12-16 14:38:00|736258.2|734258.2|736260.9|734260.9|736298.3|734792.4|735792.4|734258.2|31
1639665490000|2021-12-16 14:38:10|736263.6|734263.6|736265.1|734265.1|736290.7|734766.1|735665.3|734217.9|36
1639665500000|2021-12-16 14:38:20|735753.3|734753.3|736324.6|734324.6|736325.5|734826.5|735751.5|734249.2|32
1639665510000|2021-12-16 14:38:30|735790.7|734790.7|735845.1|734845.1|736315.1|734866.7|735784|734275.9|24
1639665520000|2021-12-16 14:38:40|735855.4|734855.4|736381.4|734381.4|736398.5|734879.5|735842.7|734369.6|31
1639665530000|2021-12-16 14:38:50|736378.5|734378.5|735914.1|734914.1|736397.6|734914.1|735890.6|734361.2|28
1639665540000|2021-12-16 14:39:00|735934.3|734934.3|736391.9|734391.9|736395.6|734952.7|735870.8|734386.3|29
1639665550000|2021-12-16 14:39:10|735899.1|734899.1|735906.3|734906.3|736419.4|734914.4|735886.3|734408|28
1639665560000|2021-12-16 14:39:20|735901.9|734901.9|736386|734386|736418.9|734904.8|735876.5|734362|35
1639665570000|2021-12-16 14:39:30|736382.8|734382.8|735871.1|734871.1|736382.8|734902.5|735853.8|734359|30
1639665580000|2021-12-16 14:39:40|735875.3|734875.3|735865.5|734865.5|735897.9|734897.9|735849.7|734849.7|29
1639665590000|2021-12-16 14:39:50|735864.6|734864.6|735853|734853|736384.6|734877.8|735840.1|734377.8|31
1639665600000|2021-12-16 14:40:00|735846.2|734846.2|735849.3|734849.3|735856.3|734856.3|735838.2|734838.2|29
1639665610000|2021-12-16 14:40:10|735848.6|734848.6|735829.2|734829.2|735867.9|734867.9|735829.2|734829.2|28
1639665620000|2021-12-16 14:40:20|735846.3|734846.3|735885.2|734885.2|735909.6|734909.6|735846.3|734846.3|33
1639665630000|2021-12-16 14:40:30|735872.5|734872.5|735870.4|734870.4|735897.3|734897.3|735867|734867|22
1639665640000|2021-12-16 14:40:40|735870.5|734870.5|735879.8|734879.8|736415.2|734913.9|735854.8|734379.3|38
1639665650000|2021-12-16 14:40:50|735880.5|734880.5|735871|734871|735889|734889|735850.2|734850.2|34
1639665660000|2021-12-16 14:41:00|735875|734875|735922.3|734922.3|735930.4|734930.4|735843.6|734843.6|32
1639665670000|2021-12-16 14:41:10|735914.1|734914.1|735970.8|734970.8|736515.4|735033.4|735914.1|734515.4|25
1639665680000|2021-12-16 14:41:20|735970.1|734970.1|735989|734989|736004.6|735004.6|735954.9|734954.9|31
1639665690000|2021-12-16 14:41:30|735999.9|734999.9|735994.9|734994.9|736007.9|735007.9|735982.1|734982.1|29
1639665700000|2021-12-16 14:41:40|735995.4|734995.4|735976.1|734976.1|736024.3|735024.3|735956|734956|35
1639665710000|2021-12-16 14:41:50|735982.4|734982.4|736001.8|735001.8|736009.3|735009.3|735972.9|734972.9|37
1639665720000|2021-12-16 14:42:00|736003.5|735003.5|736021.8|735021.8|736516.2|735039.6|735978.5|734515.5|36
1639665730000|2021-12-16 14:42:10|736022.6|735022.6|736373.4|734373.4|736472.8|735023.7|735826.1|734302.4|36
1639665740000|2021-12-16 14:42:20|736378.2|734378.2|735969.7|734969.7|736471.8|734987.9|735887.8|734376.6|32
1639665750000|2021-12-16 14:42:30|735968.2|734968.2|735930|734930|735978.7|734978.7|735930|734930|37
1639665760000|2021-12-16 14:42:40|735929.9|734929.9|736841.6|734841.6|736888.1|735053.6|735906.3|734833.2|34
1639665770000|2021-12-16 14:42:50|736848.5|734848.5|736875.6|734875.6|736891.2|734891.2|736848.5|734848.5|36
1639665780000|2021-12-16 14:43:00|736881|734881|736865.2|734865.2|736925.8|734925.8|736834|734834|39
1639665790000|2021-12-16 14:43:10|736837.9|734837.9|736768.9|734768.9|736842.2|734842.2|736763.1|734763.1|35
1639665800000|2021-12-16 14:43:20|736769.9|734769.9|736788.5|734788.5|736788.5|734788.5|736764.6|734764.6|27
1639665810000|2021-12-16 14:43:30|736782.5|734782.5|736783.1|734783.1|736797.9|734797.9|736765|734765|33
1639665820000|2021-12-16 14:43:40|736784.3|734784.3|736786|734786|736788.1|734788.1|736774.2|734774.2|28
1639665830000|2021-12-16 14:43:50|736779.4|734779.4|736848.8|734848.8|736859.4|734859.4|736779.4|734779.4|31
1639665840000|2021-12-16 14:44:00|736858.1|734858.1|736891.8|734891.8|736907.8|734907.8|736850.9|734850.9|32
1639665850000|2021-12-16 14:44:10|736892.9|734892.9|736434.3|735434.3|737005|735438.5|736434.3|734892.9|37
1639665860000|2021-12-16 14:44:20|736457.6|735457.6|736964.3|734964.3|736965.2|735461.8|736417.7|734932.8|37
1639665870000|2021-12-16 14:44:30|736969.8|734969.8|736946.2|734946.2|736974.3|735437.6|736437.6|734898.7|35
1639665880000|2021-12-16 14:44:40|736996.3|734996.3|736938.6|734938.6|736996.3|734996.3|736936.4|734936.4|39
1639665890000|2021-12-16 14:44:50|736952.2|734952.2|736912.5|734912.5|736975.2|734975.2|736877.6|734877.6|32
1639665900000|2021-12-16 14:45:00|736925.9|734925.9|737001.3|735001.3|737012.1|735012.1|736895|734895|38
1639665910000|2021-12-16 14:45:10|736997.6|734997.6|736997|734997|737013.9|735013.9|736969.2|734969.2|36
1639665920000|2021-12-16 14:45:20|736993.8|734993.8|736999.3|734999.3|737018.7|735018.7|736973.6|734973.6|39
1639665930000|2021-12-16 14:45:30|736997.5|734997.5|736985|734985|737025.6|735025.6|736975.4|734975.4|40
1639665940000|2021-12-16 14:45:40|736987.9|734987.9|736672.3|734672.3|736995.3|734995.3|736654.8|734654.8|38
1639665950000|2021-12-16 14:45:50|736665.6|734665.6|736644.7|734644.7|736690.1|734690.1|736623.1|734623.1|39
1639665960000|2021-12-16 14:46:00|736641.9|734641.9|736472.3|734472.3|736641.9|734641.9|736406.6|734406.6|40
1639665970000|2021-12-16 14:46:10|736447.8|734447.8|736509.7|734509.7|736532.6|734532.6|736440.3|734440.3|38
1639665980000|2021-12-16 14:46:20|736500.2|734500.2|736057|735057|736583.5|735067|736016.4|734500.2|32
1639665990000|2021-12-16 14:46:30|736070.8|735070.8|736698.2|734698.2|736726.4|735087.1|736055.8|734573.7|32
1639666000000|2021-12-16 14:46:40|736713.6|734713.6|736635.4|734635.4|736720|735187.8|736118.7|734631.5|32
1639666010000|2021-12-16 14:46:50|736645.8|734645.8|736640.1|734640.1|736673.2|735147.9|736110.9|734602.2|35
1639666020000|2021-12-16 14:47:00|736638.9|734638.9|736217|735217|736728.9|735226|736109.4|734612.8|36
1639666030000|2021-12-16 14:47:10|736729.8|734729.8|736787.7|734787.7|736796.1|735295.4|736249.6|734729.8|37
1639666040000|2021-12-16 14:47:20|736783.1|734783.1|736772.2|734772.2|736832.6|735328.3|736265.3|734767.5|36
1639666050000|2021-12-16 14:47:30|736288.2|735288.2|736665.4|734665.4|736795.7|735317.9|736151.5|734637.4|33
1639666060000|2021-12-16 14:47:40|736670.4|734670.4|736654.1|734654.1|736672.1|735157.6|736151.8|734641.2|30
1639666070000|2021-12-16 14:47:50|736159|735159|736652.9|734652.9|736680|735171.2|736145.4|734635.5|33
1639666080000|2021-12-16 14:48:00|736657.9|734657.9|736634|734634|736688.5|735180.6|736099.2|734592.7|35
1639666090000|2021-12-16 14:48:10|736634.5|734634.5|736207.2|735207.2|736691.8|735219.5|736171.8|734634.5|19
1639666100000|2021-12-16 14:48:20|736200.5|735200.5|736189.3|735189.3|736205.6|735205.6|736189.3|735189.3|21
1639666110000|2021-12-16 14:48:30|736189.9|735189.9|736050.5|735050.5|736687.6|735192.4|736050.5|734563.5|35
1639666120000|2021-12-16 14:48:40|736021.9|735021.9|736551.2|734551.2|736551.2|735040.7|735957.8|734467.9|34
1639666130000|2021-12-16 14:48:50|736547.2|734547.2|736010.7|735010.7|736547.2|735037.9|736005|734544.5|31
1639666140000|2021-12-16 14:49:00|736020.7|735020.7|736489.5|734489.5|736541.7|735036.4|735979.5|734480.1|32
1639666150000|2021-12-16 14:49:10|736485.8|734485.8|736501.4|734501.4|736529.5|735021.3|735990|734485.8|30
1639666160000|2021-12-16 14:49:20|736501.3|734501.3|735995.4|734995.4|736534|735031.5|735974.7|734501.3|34
1639666170000|2021-12-16 14:49:30|735989.3|734989.3|736017.4|735017.4|736503|735021.2|735966.5|734476.6|31
1639666180000|2021-12-16 14:49:40|736029.3|735029.3|735984.1|734984.1|736538.5|735030.1|735984.1|734518.1|34
1639666190000|2021-12-16 14:49:50|735991.9|734991.9|735948|734948|735991.9|734991.9|735939.2|734939.2|28
1639666200000|2021-12-16 14:50:00|735965.8|734965.8|735981.3|734981.3|735982.1|734982.1|735951.8|734951.8|37
1639666210000|2021-12-16 14:50:10|735981.8|734981.8|736600.5|734600.5|736621.6|735101.2|735971.4|734536.2|34
1639666220000|2021-12-16 14:50:20|736101|735101|736169.9|735169.9|736693.9|735172.6|736101|734642|30
1639666230000|2021-12-16 14:50:30|736174.1|735174.1|736663.9|734663.9|736671.3|735194.4|736150.5|734656.4|32
1639666240000|2021-12-16 14:50:40|736667.4|734667.4|736338.2|735338.2|736888.7|735383.6|736167.6|734663.9|39
1639666250000|2021-12-16 14:50:50|736338.8|735338.8|736326.1|735326.1|736853.5|735346.9|736320.6|734825.1|38
1639666260000|2021-12-16 14:51:00|736316.2|735316.2|736833.2|734833.2|736863.5|735343|736314.4|734833.2|35
1639666270000|2021-12-16 14:51:10|736834.6|734834.6|736305|735305|736834.6|735322.1|736297.8|734814.1|33
1639666280000|2021-12-16 14:51:20|736298.7|735298.7|736331.9|735331.9|736851.5|735343.9|736292.2|734851.5|33
1639666290000|2021-12-16 14:51:30|736324.1|735324.1|736861.5|734861.5|736861.5|735371.5|736324.1|734832.3|34
1639666300000|2021-12-16 14:51:40|736861|734861|736851.5|734851.5|736862|734862|736840.1|734840.1|26
1639666310000|2021-12-16 14:51:50|736852.5|734852.5|736413.8|735413.8|736853.7|735416.9|736346.3|734850.5|22
1639666320000|2021-12-16 14:52:00|736423.9|735423.9|736887.9|734887.9|736887.9|735478.9|736381.5|734887.9|32
1639666330000|2021-12-16 14:52:10|736361.5|735361.5|736429.5|735429.5|736431.7|735431.7|736361.5|735361.5|31
1639666340000|2021-12-16 14:52:20|736420|735420|736887.6|734887.6|736910.1|735420.4|736378|734887.6|31
1639666350000|2021-12-16 14:52:30|736381.7|735381.7|736878.7|734878.7|736895.8|735402.9|736363.9|734866|33
1639666360000|2021-12-16 14:52:40|736873.2|734873.2|736888.2|734888.2|736888.2|735383.5|736339.2|734868.9|32
1639666370000|2021-12-16 14:52:50|736893|734893|736469.1|735469.1|736909|735485.9|736382.1|734893|30
1639666380000|2021-12-16 14:53:00|736468.2|735468.2|736471.5|735471.5|736490.9|735490.9|736463.7|735463.7|31
1639666390000|2021-12-16 14:53:10|736476.5|735476.5|736465.8|735465.8|736486.1|735486.1|736465.8|735465.8|30
1639666400000|2021-12-16 14:53:20|736468.8|735468.8|736464.7|735464.7|736487.7|735487.7|736463.8|735463.8|21
1639666410000|2021-12-16 14:53:30|736464.4|735464.4|736436.7|735436.7|736464.4|735464.4|736428.7|735428.7|29
1639666420000|2021-12-16 14:53:40|736433.4|735433.4|736388|735388|736447.7|735447.7|736370.7|735370.7|30
1639666430000|2021-12-16 14:53:50|736392.1|735392.1|736360.4|735360.4|736877.8|735392.1|736350.6|734877.8|32
1639666440000|2021-12-16 14:54:00|736357.2|735357.2|736304.7|735304.7|736369.3|735369.3|736288.9|735288.9|33
1639666450000|2021-12-16 14:54:10|736309.6|735309.6|736686.4|734686.4|736696|735309.6|736191.7|734673.1|31
1639666460000|2021-12-16 14:54:20|736682.4|734682.4|736655.8|734655.8|736704.5|735189.2|736182.8|734644.1|32
1639666470000|2021-12-16 14:54:30|736661.1|734661.1|736657.2|734657.2|736676.4|734676.4|736638.8|734638.8|33
1639666480000|2021-12-16 14:54:40|736657.7|734657.7|736154.2|735154.2|736665.4|735154.2|736150.8|734650.1|29
1639666490000|2021-12-16 14:54:50|736147|735147|736654.3|734654.3|736686.6|735158.8|736147|734642.5|32
1639666500000|2021-12-16 14:55:00|736661.2|734661.2|736150|735150|736661.2|735150|736132.9|734618.6|35
1639666510000|2021-12-16 14:55:10|736147.6|735147.6|736168|735168|736675.2|735168.1|736143.9|734644.1|31
1639666520000|2021-12-16 14:55:20|736167.1|735167.1|736196.3|735196.3|736701.5|735210.2|736167.1|734656.8|36
1639666530000|2021-12-16 14:55:30|736193.6|735193.6|736239.5|735239.5|736239.5|735239.5|736192|735192|32
1639666540000|2021-12-16 14:55:40|736230|735230|736285.7|735285.7|736791.9|735298.2|736230|734789.5|31
1639666550000|2021-12-16 14:55:50|736275.9|735275.9|736302.2|735302.2|736311.7|735311.7|736275.2|735275.2|25
1639666560000|2021-12-16 14:56:00|736808.8|734808.8|736256.4|735256.4|736808.8|735295.3|736246|734776.8|36
1639666570000|2021-12-16 14:56:10|736256|735256|736257.4|735257.4|736267|735267|736254.7|735254.7|29
1639666580000|2021-12-16 14:56:20|736259.5|735259.5|736255|735255|736791.4|735288.2|736255|734779.7|32
1639666590000|2021-12-16 14:56:30|736755.9|734755.9|736242.6|735242.6|736755.9|735274.2|736224.3|734755.9|38
1639666600000|2021-12-16 14:56:40|736242.9|735242.9|736247.6|735247.6|736252.6|735252.6|736239.6|735239.6|32
1639666610000|2021-12-16 14:56:50|736242.6|735242.6|736210.3|735210.3|736730.2|735251.2|736210.3|734725.3|34
1639666620000|2021-12-16 14:57:00|736212.9|735212.9|736591.8|734591.8|736609.5|735212.9|736065.8|734568.1|35
1639666630000|2021-12-16 14:57:10|736542.4|734542.4|736554|734554|736565.7|735050|736035.1|734532.6|38
1639666640000|2021-12-16 14:57:20|736554.5|734554.5|736585.7|734585.7|736591.3|735092.3|736035.9|734532.4|38
1639666650000|2021-12-16 14:57:30|736613.3|734613.3|736621.9|734621.9|736626.7|735121.6|736061.8|734566|40
1639666660000|2021-12-16 14:57:40|736628.2|734628.2|736517.1|734517.1|736652.8|735024.5|736015.4|734505.3|34
1639666670000|2021-12-16 14:57:50|736518.3|734518.3|736547.8|734547.8|736574.6|735055.3|736037.3|734492.6|32
1639666680000|2021-12-16 14:58:00|736555.8|734555.8|736596.1|734596.1|736619.5|735121.4|736048.5|734553.3|28
1639666690000|2021-12-16 14:58:10|736590.7|734590.7|736637.2|734637.2|736651.2|735075.7|736073.5|734564.5|35
1639666700000|2021-12-16 14:58:20|736638|734638|736600.3|734600.3|736639.9|735095.8|736078|734560.7|33
1639666710000|2021-12-16 14:58:30|736602.4|734602.4|736169|735169|736733.7|735216|736137|734602.4|32
1639666720000|2021-12-16 14:58:40|736683|734683|736676.4|734676.4|736683|735176.5|736162.4|734650.3|29
1639666730000|2021-12-16 14:58:50|736668.3|734668.3|736207.9|735207.9|736710.2|735212.2|736165.4|734659.9|33
1639666740000|2021-12-16 14:59:00|736210|735210|736724.9|734724.9|736739.8|735231.9|736168|734666.3|36
1639666750000|2021-12-16 14:59:10|736719.5|734719.5|736694.4|734694.4|736727.3|734727.3|736690.1|734690.1|25
1639666760000|2021-12-16 14:59:20|736223.4|735223.4|736259.2|735259.2|736706.6|735263.8|736210|734706.6|37
1639666770000|2021-12-16 14:59:30|736253|735253|736626|734626|736686.6|735253|736177.4|734620.7|28
1639666780000|2021-12-16 14:59:40|736632.2|734632.2|736650.1|734650.1|736650.1|735122.1|736098.6|734606.3|29
1639666790000|2021-12-16 14:59:50|736645.3|734645.3|736235.4|735235.4|736749.1|735244.3|736178.4|734645.2|31
1639666800000|2021-12-16 15:00:00|736238.7|735238.7|736278|735278|736732.1|735285.5|736200.2|734690.7|37
1639666810000|2021-12-16 15:00:10|736268.2|735268.2|736802.1|734802.1|736833|735299.3|736268.2|734775.6|33
1639666820000|2021-12-16 15:00:20|736800.8|734800.8|736755.1|734755.1|736806.9|735298.8|736284.4|734723.8|36
1639666830000|2021-12-16 15:00:30|736770.7|734770.7|736695.5|734695.5|736791.6|735273.3|736187.2|734682.8|31
1639666840000|2021-12-16 15:00:40|736690.4|734690.4|736775.9|734775.9|736822.4|735312.1|736267.9|734690.4|37
1639666850000|2021-12-16 15:00:50|736785.2|734785.2|736644.3|734644.3|736786.5|735273.1|736224.6|734644.3|35
1639666860000|2021-12-16 15:01:00|736644.6|734644.6|736299.2|735299.2|736821.6|735299.2|736288.3|734626.4|38
1639666870000|2021-12-16 15:01:10|736297|735297|736858.9|734858.9|736892.1|735310.7|736290.6|734793|37
1639666880000|2021-12-16 15:01:20|736867.9|734867.9|736909.9|734909.9|736923.5|735356.8|736356.8|734860.8|34
1639666890000|2021-12-16 15:01:30|736920|734920|736920.2|734920.2|736929.2|735411.8|736378.5|734885.5|36
1639666900000|2021-12-16 15:01:40|736923|734923|736930|734930|736937.9|734937.9|736918.9|734918.9|31
1639666910000|2021-12-16 15:01:50|736928.4|734928.4|736488.8|735488.8|736980.2|735488.8|736457.7|734920.7|29
1639666920000|2021-12-16 15:02:00|736490.8|735490.8|736491.8|735491.8|737004.3|735506.1|736470.9|734991.6|33
1639666930000|2021-12-16 15:02:10|736492.7|735492.7|736484|735484|737007.7|735514.8|736481.9|734961.1|36
1639666940000|2021-12-16 15:02:20|736483.7|735483.7|736894.7|734894.7|736962.1|735483.7|736414.5|734889.3|38
1639666950000|2021-12-16 15:02:30|736898.3|734898.3|736500.1|735500.1|737008.8|735503.7|736388.8|734892.6|39
1639666960000|2021-12-16 15:02:40|736499|735499|737074.5|735074.5|737082|735514.7|736498.5|734988|34
1639666970000|2021-12-16 15:02:50|737080.9|735080.9|736649.3|735649.3|737212.8|735709.9|736644.5|735046.8|39
1639666980000|2021-12-16 15:03:00|737151.1|735151.1|737181|735181|737191.6|735707.6|736648.9|735141.5|36
1639666990000|2021-12-16 15:03:10|737180.8|735180.8|737178.2|735178.2|737207.5|735725.1|736690.8|735171.3|32
1639667000000|2021-12-16 15:03:20|737179.1|735179.1|736610.9|735610.9|737179.6|735610.9|736606.9|735108.9|27
1639667010000|2021-12-16 15:03:30|736603.7|735603.7|737139.1|735139.1|737149.2|735612.4|736594.7|735065.9|31
1639667020000|2021-12-16 15:03:40|737134.4|735134.4|737136|735136|737144.6|735144.6|737115.8|735115.8|29
1639667030000|2021-12-16 15:03:50|737135.7|735135.7|737137.8|735137.8|737146.3|735146.3|737110.2|735110.2|37
1639667040000|2021-12-16 15:04:00|737134.9|735134.9|737114.8|735114.8|737173.4|735173.4|737114.8|735114.8|34
1639667050000|2021-12-16 15:04:10|737109.9|735109.9|737211.3|735211.3|737223.5|735223.5|737109.5|735109.5|34
1639667060000|2021-12-16 15:04:20|737202.4|735202.4|737274.8|735274.8|737283.5|735790.3|736767.6|735202.4|36
1639667070000|2021-12-16 15:04:30|737274.6|735274.6|737371.1|735371.1|737372.1|735791.9|736783.5|735271.1|32
1639667080000|2021-12-16 15:04:40|737363.7|735363.7|737304.4|735304.4|737372.3|735837.5|736808.1|735304.4|26
1639667090000|2021-12-16 15:04:50|737308.5|735308.5|737295.5|735295.5|737308.5|735308.5|737270.3|735270.3|35
1639667100000|2021-12-16 15:05:00|737289.7|735289.7|737243.9|735243.9|737294.9|735746.8|736746.8|735228.2|32
1639667110000|2021-12-16 15:05:10|737243.5|735243.5|736795.7|735795.7|737297.2|735795.7|736786.4|735242.1|27
1639667120000|2021-12-16 15:05:20|736794.4|735794.4|736800.8|735800.8|736803.6|735803.6|736785|735785|35
1639667130000|2021-12-16 15:05:30|736801.7|735801.7|737386.5|735386.5|737386.5|735871|736795.5|735314.5|30
1639667140000|2021-12-16 15:05:40|737388.9|735388.9|736921.8|735921.8|737454.7|735927.4|736921.8|735378.7|33
1639667150000|2021-12-16 15:05:50|736924.6|735924.6|737401.3|735401.3|737446.5|735930.6|736922|735401.3|35
1639667160000|2021-12-16 15:06:00|737384.6|735384.6|736803|735803|737386.1|735904.6|736776.3|735356.5|33
1639667170000|2021-12-16 15:06:10|736803.7|735803.7|736822.4|735822.4|737260.8|735830.2|736738.9|735237|35
1639667180000|2021-12-16 15:06:20|736822.8|735822.8|736924.6|735924.6|737424.2|735934.6|736822.8|735374.9|33
1639667190000|2021-12-16 15:06:30|736927.1|735927.1|736866.6|735866.6|737370.3|735931.4|736822.7|735363.5|36
1639667200000|2021-12-16 15:06:40|736867.2|735867.2|736867|735867|736871.6|735871.6|736858.5|735858.5|27
1639667210000|2021-12-16 15:06:50|736861.6|735861.6|737360.1|735360.1|737360.1|735866.9|736830.5|735315.5|32
1639667220000|2021-12-16 15:07:00|737362.5|735362.5|736914.7|735914.7|737367.9|735921.3|736877.9|735362.5|28
1639667230000|2021-12-16 15:07:10|736913.9|735913.9|736957.1|735957.1|736968.1|735968.1|736913.9|735913.9|26
1639667240000|2021-12-16 15:07:20|736947.7|735947.7|737047.9|736047.9|737068.6|736068.6|736947.7|735947.7|35
1639667250000|2021-12-16 15:07:30|737050.1|736050.1|736983.6|735983.6|737556.7|736052.1|736983.6|735525.8|33
1639667260000|2021-12-16 15:07:40|736980|735980|736851.9|735851.9|737426.9|735980|736851.9|735364|34
1639667270000|2021-12-16 15:07:50|736857|735857|736857.2|735857.2|737359.9|735866.8|736845.1|735328|31
1639667280000|2021-12-16 15:08:00|736858.2|735858.2|736853.3|735853.3|737360.8|735858.2|736838.5|735322.8|38
1639667290000|2021-12-16 15:08:10|737343.7|735343.7|737342.1|735342.1|737354.4|735863.1|736786.8|735257.2|34
1639667300000|2021-12-16 15:08:20|736822.1|735822.1|736834.7|735834.7|736842.8|735842.8|736813.5|735813.5|29
1639667310000|2021-12-16 15:08:30|736833.7|735833.7|736858.9|735858.9|737365.2|735872|736833.2|735364.6|34
1639667320000|2021-12-16 15:08:40|736852.8|735852.8|736851|735851|737349.8|735859.9|736839.8|735343.3|32
1639667330000|2021-12-16 15:08:50|736849.7|735849.7|736872.4|735872.4|737392.8|735872.4|736844.3|735370.1|33
1639667340000|2021-12-16 15:09:00|736873|735873|736867.2|735867.2|737385|735876.6|736860.1|735364.9|38
1639667350000|2021-12-16 15:09:10|736863|735863|736857.4|735857.4|736865.1|735865.1|736850.6|735850.6|29
1639667360000|2021-12-16 15:09:20|736852.6|735852.6|736838.8|735838.8|737338.5|735852.6|736816|735296|29
1639667370000|2021-12-16 15:09:30|736842|735842|736850|735850|736861.7|735861.7|736842|735842|25
1639667380000|2021-12-16 15:09:40|736849.9|735849.9|736858.2|735858.2|736858.2|735858.2|736844.5|735844.5|22
1639667390000|2021-12-16 15:09:50|736858.1|735858.1|736937.4|735937.4|737444.3|735941.9|736839.3|735370.9|32
1639667400000|2021-12-16 15:10:00|736940.6|735940.6|736901.4|735901.4|737431.1|735941.6|736893.6|735431.1|37
1639667410000|2021-12-16 15:10:10|736902.2|735902.2|736848.7|735848.7|737369.1|735902.7|736846.9|735369.1|36
1639667420000|2021-12-16 15:10:20|736851|735851|736898.3|735898.3|737393.5|735900.6|736843.6|735342.3|33
1639667430000|2021-12-16 15:10:30|736898|735898|737395.6|735395.6|737426.7|735926.3|736889.4|735385.9|34
1639667440000|2021-12-16 15:10:40|737406|735406|737411.8|735411.8|737435.9|735911.6|736876.9|735377.1|38
1639667450000|2021-12-16 15:10:50|737412.3|735412.3|736884.9|735884.9|737425.7|735914.7|736884|735392.5|38
1639667460000|2021-12-16 15:11:00|736887.1|735887.1|737410.2|735410.2|737430|735903.5|736883|735409.1|28
1639667470000|2021-12-16 15:11:10|737410.7|735410.7|737337.6|735337.6|737423.5|735883.4|736801.5|735306.8|35
1639667480000|2021-12-16 15:11:20|737338.8|735338.8|736928|735928|737454.4|735940.2|736839.5|735338.8|37
1639667490000|2021-12-16 15:11:30|736927.8|735927.8|737438.2|735438.2|737469.7|735945.8|736925.8|735428.4|39
1639667500000|2021-12-16 15:11:40|737438.3|735438.3|736880.9|735880.9|737507.8|735946.4|736868.1|735431.1|39
1639667510000|2021-12-16 15:11:50|736872|735872|737397|735397|737420.6|735922|736872|735374.8|37
1639667520000|2021-12-16 15:12:00|737401.9|735401.9|737419.7|735419.7|737420.6|735912.5|736905.1|735391.9|35
1639667530000|2021-12-16 15:12:10|737396.6|735396.6|736869|735869|737419.7|735906|736856.9|735368.8|38
1639667540000|2021-12-16 15:12:20|736849.4|735849.4|736869.9|735869.9|736880.5|735880.5|736841.3|735841.3|32
1639667550000|2021-12-16 15:12:30|736869.1|735869.1|736842.8|735842.8|736869.1|735869.1|736842.8|735842.8|20
1639667560000|2021-12-16 15:12:40|736845.8|735845.8|736838.4|735838.4|736845.8|735845.8|736825|735825|34
1639667570000|2021-12-16 15:12:50|736838.2|735838.2|736841.3|735841.3|736844.3|735844.3|736825|735825|32
1639667580000|2021-12-16 15:13:00|736840|735840|737172.1|735172.1|737172.1|735856.1|736675.6|735155.3|34
1639667590000|2021-12-16 15:13:10|737163.2|735163.2|736658.8|735658.8|737176.3|735658.8|736658.8|735148.7|34
1639667600000|2021-12-16 15:13:20|736656.9|735656.9|736626.5|735626.5|737140.1|735657|736619.3|735140.1|30
1639667610000|2021-12-16 15:13:30|736634|735634|736646.1|735646.1|736650.8|735650.8|736626|735626|34
1639667620000|2021-12-16 15:13:40|736648.1|735648.1|736563.2|735563.2|737117.3|735648.1|736541|735046.9|35
1639667630000|2021-12-16 15:13:50|736564.6|735564.6|736574|735574|737053.2|735574|736544.1|735051.5|28
1639667640000|2021-12-16 15:14:00|736588.7|735588.7|736584|735584|737161.4|735652.4|736565.5|735122|34
1639667650000|2021-12-16 15:14:10|736584.5|735584.5|736628.7|735628.7|737174.5|735642|736575|735137.2|29
1639667660000|2021-12-16 15:14:20|736628.5|735628.5|737243.5|735243.5|737259.8|735745.1|736628.5|735184.5|38
1639667670000|2021-12-16 15:14:30|737253.1|735253.1|736725|735725|737307.5|735725|736725|735231.8|26
1639667680000|2021-12-16 15:14:40|737222.2|735222.2|737296|735296|737296|735771.5|736716.9|735222.2|26
1639667690000|2021-12-16 15:14:50|736781.9|735781.9|736729.2|735729.2|736781.9|735781.9|736724.4|735724.4|23
1639667700000|2021-12-16 15:15:00|736709|735709|736682.1|735682.1|737186.2|735742.3|736673.1|735186.2|30
1639667710000|2021-12-16 15:15:10|736678.7|735678.7|736651.2|735651.2|736707.8|735707.8|736622.5|735622.5|37
1639667720000|2021-12-16 15:15:20|736654.5|735654.5|737116.9|735116.9|737119.5|735657|736590.7|735092.2|34
1639667730000|2021-12-16 15:15:30|737109.4|735109.4|737106.6|735106.6|737114.4|735604.4|736572.2|735091.2|30
1639667740000|2021-12-16 15:15:40|737087.6|735087.6|736634.1|735634.1|737139.1|735642.7|736622.8|735087.6|36
1639667750000|2021-12-16 15:15:50|736633.9|735633.9|736610.2|735610.2|737115.3|735634|736605.2|735112.8|25
1639667760000|2021-12-16 15:16:00|736607.7|735607.7|736612.4|735612.4|737119.1|735620.3|736598.2|735115.2|32
1639667770000|2021-12-16 15:16:10|736605.7|735605.7|736657.7|735657.7|737168.2|735664.2|736605.7|735168.2|31
1639667780000|2021-12-16 15:16:20|736661.5|735661.5|736603.3|735603.3|736673.2|735673.2|736587|735587|23
1639667790000|2021-12-16 15:16:30|736602.9|735602.9|736593.5|735593.5|736606.4|735606.4|736586|735586|26
1639667800000|2021-12-16 15:16:40|736599.5|735599.5|737186.4|735186.4|737207.2|735684.4|736599.5|735156.8|32
1639667810000|2021-12-16 15:16:50|737186.7|735186.7|736753|735753|737259.5|735753|736689.8|735184.2|38
1639667820000|2021-12-16 15:17:00|736752.5|735752.5|736692.8|735692.8|737252.3|735752.5|736681.4|735228.3|30
1639667830000|2021-12-16 15:17:10|736681.7|735681.7|737174|735174|737196.4|735685.5|736681.7|735172.8|24
1639667840000|2021-12-16 15:17:20|737174.7|735174.7|736667.4|735667.4|737176.3|735671.1|736665.4|735165.9|26
1639667850000|2021-12-16 15:17:30|736669.3|735669.3|736723|735723|736723|735723|736656.8|735656.8|31
1639667860000|2021-12-16 15:17:40|736722.1|735722.1|736646.6|735646.6|736728.3|735728.3|736636.3|735636.3|35
1639667870000|2021-12-16 15:17:50|736650.7|735650.7|736658.2|735658.2|736668.9|735668.9|736634.4|735634.4|31
1639667880000|2021-12-16 15:18:00|736661.5|735661.5|737217.8|735217.8|737261.2|735758.1|736657.6|735217.8|36
1639667890000|2021-12-16 15:18:10|737219.9|735219.9|736729.9|735729.9|737251.1|735741.8|736718|735219.4|25
1639667900000|2021-12-16 15:18:20|736736.5|735736.5|737126.7|735126.7|737234.1|735736.5|736686.5|735107.7|24
1639667910000|2021-12-16 15:18:30|736628.2|735628.2|736602.2|735602.2|737142.7|735639.2|736586.4|735098.3|31
1639667920000|2021-12-16 15:18:40|736600.1|735600.1|737088.3|735088.3|737101.5|735604.4|736582.6|735077.6|29
1639667930000|2021-12-16 15:18:50|737085.5|735085.5|736554.7|735554.7|737085.5|735590|736552.2|735085.5|18
1639667940000|2021-12-16 15:19:00|736557.2|735557.2|736558.5|735558.5|736568.7|735568.7|736552.5|735552.5|22
1639667950000|2021-12-16 15:19:10|736557|735557|736552.8|735552.8|736560.8|735560.8|736552.6|735552.6|22
1639667960000|2021-12-16 15:19:20|736552.5|735552.5|736438.3|735438.3|736947.8|735552.5|736429.7|734931.3|32
1639667970000|2021-12-16 15:19:30|736437.8|735437.8|736946.6|734946.6|736964.8|735452.4|736431.6|734941.7|27
1639667980000|2021-12-16 15:19:40|736947.6|734947.6|737062.8|735062.8|737071.7|735502.3|736502.3|734919.3|29
1639667990000|2021-12-16 15:19:50|737040.6|735040.6|737035.1|735035.1|737067.9|735067.9|737019|735019|26
1639668000000|2021-12-16 15:20:00|737043.3|735043.3|737057.2|735057.2|737087|735574.6|736574.6|735043.3|32
1639668010000|2021-12-16 15:20:10|737059|735059|736703.5|735703.5|737215.4|735703.5|736694|735052.8|37
1639668020000|2021-12-16 15:20:20|736686.4|735686.4|736810.2|735810.2|737359.2|735855.4|736686.4|735217.1|36
1639668030000|2021-12-16 15:20:30|737313.1|735313.1|737317.6|735317.6|737321.9|735809.7|736809.7|735288|35
1639668040000|2021-12-16 15:20:40|737315.3|735315.3|737297.8|735297.8|737316.2|735316.2|737293.7|735293.7|19
1639668050000|2021-12-16 15:20:50|737294.7|735294.7|736857|735857|737359.4|735857|736853.8|735294.7|31
1639668060000|2021-12-16 15:21:00|737360.7|735360.7|736843.5|735843.5|737361.8|735858.8|736834.3|735336.8|26
1639668070000|2021-12-16 15:21:10|736849|735849|737358.2|735358.2|737358.4|735849|736826.6|735322.6|26
1639668080000|2021-12-16 15:21:20|737364.2|735364.2|737353.9|735353.9|737364.8|735851.6|736845.5|735333.1|25
1639668090000|2021-12-16 15:21:30|737373.6|735373.6|737309.4|735309.4|737410.8|735410.8|737263.5|735263.5|33
1639668100000|2021-12-16 15:21:40|737311.1|735311.1|737312|735312|737331.3|735791|736784.7|735287.3|31
1639668110000|2021-12-16 15:21:50|737313.2|735313.2|736852.3|735852.3|737378.4|735852.3|736818.6|735284|30
1639668120000|2021-12-16 15:22:00|736855.9|735855.9|736835.7|735835.7|737358.1|735855.9|736808.7|735314.3|32
1639668130000|2021-12-16 15:22:10|737325.4|735325.4|737180.9|735180.9|737334.7|735832.2|736674.6|735163.9|26
1639668140000|2021-12-16 15:22:20|737181.7|735181.7|737119|735119|737186.6|735186.6|737102.7|735102.7|27
1639668150000|2021-12-16 15:22:30|737122|735122|737384.2|735384.2|737384.2|735900.5|736602|735119|35
1639668160000|2021-12-16 15:22:40|737381.1|735381.1|737439.4|735439.4|737454.7|735942|736931.4|735381.1|32
1639668170000|2021-12-16 15:22:50|737435.9|735435.9|736885.5|735885.5|737447.8|735928.8|736870.8|735435.9|28
1639668180000|2021-12-16 15:23:00|736890.9|735890.9|736885.6|735885.6|737409|735899|736883|735376.5|29
1639668190000|2021-12-16 15:23:10|736883.8|735883.8|737380.9|735380.9|737394.4|735890.1|736882.5|735380.2|28
1639668200000|2021-12-16 15:23:20|737385.7|735385.7|737300.3|735300.3|737391.1|735848|736784.2|735297.5|27
1639668210000|2021-12-16 15:23:30|737303.1|735303.1|736833.7|735833.7|737303.1|735833.7|736827.3|735285.2|21
1639668220000|2021-12-16 15:23:40|737358.8|735358.8|737413.9|735413.9|737419.5|735872|736862.1|735336.4|32
1639668230000|2021-12-16 15:23:50|737425.3|735425.3|737427.4|735427.4|737437.3|735923.1|736923.1|735407.4|25
1639668240000|2021-12-16 15:24:00|737426.7|735426.7|737437.8|735437.8|737462.4|735942|736922.9|735424.2|34
1639668250000|2021-12-16 15:24:10|737438.3|735438.3|737430.8|735430.8|737456.7|735456.7|737426.3|735426.3|29
1639668260000|2021-12-16 15:24:20|737474.2|735474.2|736993.9|735993.9|737475.7|735994|736966.1|735447.7|36
1639668270000|2021-12-16 15:24:30|736987.8|735987.8|736992.4|735992.4|736997|735997|736974.5|735974.5|31
1639668280000|2021-12-16 15:24:40|736990.7|735990.7|737742.6|735742.6|737742.6|736219.2|736973.7|735497.5|36
1639668290000|2021-12-16 15:24:50|737744.3|735744.3|737720|735720|737753|736227.4|737223|735714.6|36
1639668300000|2021-12-16 15:25:00|737219.7|736219.7|737647|735647|737692|736219.7|737137.7|735630.3|36
1639668310000|2021-12-16 15:25:10|737650.4|735650.4|737677.7|735677.7|737755.5|736219.5|737156.3|735650.4|37
1639668320000|2021-12-16 15:25:20|737671.6|735671.6|737560.1|735560.1|737687.3|735687.3|737551.5|735551.5|28
1639668330000|2021-12-16 15:25:30|737563|735563|737571.4|735571.4|737586.5|736075.9|737075.9|735563|30
1639668340000|2021-12-16 15:25:40|737574.3|735574.3|737631|735631|737631|735631|737571.8|735571.8|30
1639668350000|2021-12-16 15:25:50|737633.8|735633.8|737607.9|735607.9|737635.4|735635.4|737607.9|735607.9|20
1639668360000|2021-12-16 15:26:00|737607.3|735607.3|737599.8|735599.8|737609.8|735609.8|737599.8|735599.8|26
1639668370000|2021-12-16 15:26:10|737603.3|735603.3|737610.6|735610.6|737612.3|735612.3|737600.4|735600.4|26
1639668380000|2021-12-16 15:26:20|737612|735612|737616.7|735616.7|737616.7|735616.7|737592.3|735592.3|31
1639668390000|2021-12-16 15:26:30|737609.5|735609.5|737601.9|735601.9|737620.8|735620.8|737587.2|735587.2|33
1639668400000|2021-12-16 15:26:40|737593.5|735593.5|737603.4|735603.4|737612.5|735612.5|737592.3|735592.3|25
1639668410000|2021-12-16 15:26:50|737603.5|735603.5|737592.5|735592.5|737624.6|736115.3|737099.5|735592.5|21
1639668420000|2021-12-16 15:27:00|737593.2|735593.2|737170.2|736170.2|737627.6|736171.5|737113.2|735593.2|32
1639668430000|2021-12-16 15:27:10|737180.4|736180.4|737230.7|736230.7|737765.5|736261.5|737180.4|735725.8|29
1639668440000|2021-12-16 15:27:20|737221|736221|737215.5|736215.5|737740.9|736235.3|737211.6|735724.2|28
1639668450000|2021-12-16 15:27:30|737220.7|736220.7|737714.4|735714.4|737722.7|736221|737212.1|735711.7|28
1639668460000|2021-12-16 15:27:40|737711.2|735711.2|737674.2|735674.2|737724.1|735724.1|737674.2|735674.2|31
1639668470000|2021-12-16 15:27:50|737669.4|735669.4|737701.2|735701.2|737704.2|736178.6|737178.6|735665.2|32
1639668480000|2021-12-16 15:28:00|737699.9|735699.9|737236.7|736236.7|737725.1|736236.7|737219.5|735699|30
1639668490000|2021-12-16 15:28:10|737233.2|736233.2|737695.1|735695.1|737719.4|736234.7|737201.3|735695.1|35
1639668500000|2021-12-16 15:28:20|737696.5|735696.5|737258.4|736258.4|737724.1|736258.4|737222.2|735695.7|23
1639668510000|2021-12-16 15:28:30|737759.3|735759.3|737734.2|735734.2|737778.2|736262.5|737255.6|735725.2|32
1639668520000|2021-12-16 15:28:40|737740.7|735740.7|737735.3|735735.3|737743.6|736240.4|737234.7|735733.6|27
1639668530000|2021-12-16 15:28:50|737728.3|735728.3|737735.4|735735.4|737737.1|735737.1|737726.5|735726.5|31
1639668540000|2021-12-16 15:29:00|737736.6|735736.6|737719.9|735719.9|737737.2|735737.2|737709.3|735709.3|36
1639668550000|2021-12-16 15:29:10|737726.4|735726.4|737247.1|736247.1|737750.1|736247.8|737239.7|735725|30
1639668560000|2021-12-16 15:29:20|737244|736244|737251.9|736251.9|737252.2|736252.2|737240.3|736240.3|25
1639668570000|2021-12-16 15:29:30|737249|736249|737245.2|736245.2|737747.4|736252.9|737245.2|735735.5|26
1639668580000|2021-12-16 15:29:40|737255.1|736255.1|737753.1|735753.1|737762.5|736266.5|737242.7|735753.1|16
1639668590000|2021-12-16 15:29:50|737769|735769|737745.5|735745.5|737769.6|736256.7|737252|735742.7|34
1639668600000|2021-12-16 15:30:00|737745.8|735745.8|737762.3|735762.3|737762.8|736253.1|737249.8|735745.8|24
1639668610000|2021-12-16 15:30:10|737760.1|735760.1|737706.4|735706.4|737760.1|735760.1|737656.8|735656.8|29
1639668620000|2021-12-16 15:30:20|737727.2|735727.2|737837.5|735837.5|737884.6|736385.5|737351.4|735720.3|36
1639668630000|2021-12-16 15:30:30|737843.1|735843.1|737927.6|735927.6|737940.7|735940.7|737842.3|735842.3|28
1639668640000|2021-12-16 15:30:40|737927.7|735927.7|737920.1|735920.1|737945.3|735945.3|737915.5|735915.5|24
1639668650000|2021-12-16 15:30:50|737922.7|735922.7|737424.5|736424.5|737922.7|736427.5|737419.9|735922.7|23
1639668660000|2021-12-16 15:31:00|737417.4|736417.4|737458.8|736458.8|737965|736469.4|737408.2|735955.6|32
1639668670000|2021-12-16 15:31:10|737456.7|736456.7|737509.3|736509.3|737517.5|736517.5|737454|736454|26
1639668680000|2021-12-16 15:31:20|737509.4|736509.4|737546.4|736546.4|737571|736571|737506.6|736506.6|28
1639668690000|2021-12-16 15:31:30|738023.5|736023.5|738078.5|736078.5|738078.5|736553.7|737501.3|735983.4|30
1639668700000|2021-12-16 15:31:40|737569.5|736569.5|737872.6|735872.6|738065.8|736569.5|737445.7|735819.3|40
1639668710000|2021-12-16 15:31:50|737868.1|735868.1|737882.6|735882.6|737901.3|736378|737378|735846.7|35
1639668720000|2021-12-16 15:32:00|737881.6|735881.6|737963.4|735963.4|737965.8|736435.2|737370.3|735838|34
1639668730000|2021-12-16 15:32:10|737966.5|735966.5|737955.1|735955.1|737966.6|736471.5|737437.1|735938.8|35
1639668740000|2021-12-16 15:32:20|737440.7|736440.7|737414.1|736414.1|737966.8|736464.7|737395.3|735919.9|34
1639668750000|2021-12-16 15:32:30|737420.2|736420.2|737938.6|735938.6|737940.5|736420.3|737344.9|735842|36
1639668760000|2021-12-16 15:32:40|737965.8|735965.8|737989.7|735989.7|738020.7|736020.7|737965.8|735965.8|33
1639668770000|2021-12-16 15:32:50|738025.5|736025.5|737941|735941|738025.5|736505.1|737505.1|735920.9|28
1639668780000|2021-12-16 15:33:00|737928.7|735928.7|737875.1|735875.1|737939.3|736388.4|737339.5|735875.1|33
1639668790000|2021-12-16 15:33:10|737864.8|735864.8|737822|735822|737875.3|736321|737291.9|735808.6|34
1639668800000|2021-12-16 15:33:20|737814.9|735814.9|737751.2|735751.2|737818.3|736302.4|737214.8|735727|37
1639668810000|2021-12-16 15:33:30|737746.1|735746.1|737660.7|735660.7|737755.1|736249.5|737249.5|735660.7|36
1639668820000|2021-12-16 15:33:40|737661.1|735661.1|737753.6|735753.6|737757.2|735757.2|737661.1|735661.1|33
1639668830000|2021-12-16 15:33:50|737758.3|735758.3|737270.5|736270.5|737766.1|736270.5|737270.5|735745.3|23
1639668840000|2021-12-16 15:34:00|737284.8|736284.8|737722.6|735722.6|737793.7|736290|737279.5|735722.6|23
1639668850000|2021-12-16 15:34:10|737729.6|735729.6|737820.9|735820.9|737823.4|736271.4|737271.4|735729.6|33
1639668860000|2021-12-16 15:34:20|737811.7|735811.7|737743.5|735743.5|737811.7|735811.7|737733.8|735733.8|33
1639668870000|2021-12-16 15:34:30|737753|735753|737709|735709|737791.1|736244|737243.5|735706.5|30
1639668880000|2021-12-16 15:34:40|737719.3|735719.3|737714|735714|737731.7|735731.7|737682.6|735682.6|34
1639668890000|2021-12-16 15:34:50|737690|735690|737687|735687|737705.9|736197.1|737191.8|735634.7|38
1639668900000|2021-12-16 15:35:00|737687.7|735687.7|737689.1|735689.1|737737.7|736233.5|737182.8|735674.1|39
1639668910000|2021-12-16 15:35:10|737697.3|735697.3|737557.6|735557.6|737697.3|735697.3|737557.6|735557.6|37
1639668920000|2021-12-16 15:35:20|737565.6|735565.6|737594|735594|737599.1|735599.1|737552.6|735552.6|36
1639668930000|2021-12-16 15:35:30|737101.9|736101.9|736997.1|735997.1|737621.6|736101.9|736997.1|735496|32
1639668940000|2021-12-16 15:35:40|736997|735997|737527|735527|737527|736000.7|736994.9|735482.4|32
1639668950000|2021-12-16 15:35:50|737526.8|735526.8|737608|735608|737610.9|736076.1|737054.7|735524.4|29
1639668960000|2021-12-16 15:36:00|737607.3|735607.3|737614.6|735614.6|737625.8|735625.8|737599.5|735599.5|26
1639668970000|2021-12-16 15:36:10|737619|735619|737504.3|735504.3|737693.4|736106.9|737056|735486.6|34
1639668980000|2021-12-16 15:36:20|737477.6|735477.6|737471.7|735471.7|737515.2|735978.7|736969.4|735455.2|33
1639668990000|2021-12-16 15:36:30|737474.7|735474.7|737542.9|735542.9|737542.9|735542.9|737474.7|735474.7|32
1639669000000|2021-12-16 15:36:40|737539.8|735539.8|737045.4|736045.4|737547.5|736045.4|737043.5|735535.9|23
1639669010000|2021-12-16 15:36:50|737044.4|736044.4|737100.3|736100.3|737610.6|736100.3|737031.6|735541.3|28
1639669020000|2021-12-16 15:37:00|737600.3|735600.3|737528.2|735528.2|737611.4|736101.9|737084.5|735523.1|37
1639669030000|2021-12-16 15:37:10|736968.3|735968.3|737460.6|735460.6|737464.8|735968.3|736958.5|735431.4|30
1639669040000|2021-12-16 15:37:20|737456.9|735456.9|737420.9|735420.9|737456.9|735456.9|737413.6|735413.6|29
1639669050000|2021-12-16 15:37:30|737421.3|735421.3|737440.9|735440.9|737448|735448|737421.3|735421.3|20
1639669060000|2021-12-16 15:37:40|737440.8|735440.8|737390.2|735390.2|737444.7|735877.7|736877.7|735387.8|25
1639669070000|2021-12-16 15:37:50|737406.1|735406.1|737416.8|735416.8|737418.6|735918.7|736878.2|735391.1|31
1639669080000|2021-12-16 15:38:00|737418.7|735418.7|737444|735444|737465.8|735954.4|736939|735418.7|36
1639669090000|2021-12-16 15:38:10|737441.3|735441.3|737461.5|735461.5|737471.4|735971|736950.7|735441.3|30
1639669100000|2021-12-16 15:38:20|737458.9|735458.9|737454.5|735454.5|737473.5|735473.5|737454.5|735454.5|21
1639669110000|2021-12-16 15:38:30|737453.7|735453.7|737515.3|735515.3|737529.6|736030.4|736941.7|735436.6|30
1639669120000|2021-12-16 15:38:40|737511.8|735511.8|737518.4|735518.4|737539.5|735539.5|737492|735492|24
1639669130000|2021-12-16 15:38:50|737516.1|735516.1|737513.9|735513.9|737525.5|736014|737014|735504.5|26
1639669140000|2021-12-16 15:39:00|737514.4|735514.4|737552|735552|737587|736034.6|737021.2|735512.2|30
1639669150000|2021-12-16 15:39:10|737062.4|736062.4|736976.4|735976.4|737567.8|736062.4|736976.4|735491.1|33
1639669160000|2021-12-16 15:39:20|736983.1|735983.1|737358.2|735358.2|737424.8|735983.1|736835.1|735351.5|23
1639669170000|2021-12-16 15:39:30|737360|735360|737419.2|735419.2|737430.4|735430.4|737360|735360|25
1639669180000|2021-12-16 15:39:40|737419.3|735419.3|737418.9|735418.9|737419.7|735419.7|737403.8|735403.8|29
1639669190000|2021-12-16 15:39:50|737445.3|735445.3|736867|735867|737446.5|735877.3|736859.9|735370.2|25
1639669200000|2021-12-16 15:40:00|736865.3|735865.3|736869.7|735869.7|737389.5|735888|736863.6|735386.4|31
1639669210000|2021-12-16 15:40:10|736867.9|735867.9|736863.3|735863.3|736869.6|735869.6|736860.5|735860.5|19
1639669220000|2021-12-16 15:40:20|736863.7|735863.7|736821.2|735821.2|736863.7|735863.7|736820.8|735820.8|21
1639669230000|2021-12-16 15:40:30|736821.3|735821.3|736739.5|735739.5|736821.3|735821.3|736729.9|735729.9|22
1639669240000|2021-12-16 15:40:40|736745.9|735745.9|737240.9|735240.9|737277.6|735772.6|736745.9|735238.8|30
1639669250000|2021-12-16 15:40:50|737241.5|735241.5|737259.8|735259.8|737268.5|735764.6|736764.6|735241.5|32
1639669260000|2021-12-16 15:41:00|737260.6|735260.6|736651.8|735651.8|737260.6|735731.7|736640.8|735260.6|31
1639669270000|2021-12-16 15:41:10|736645.3|735645.3|736656.3|735656.3|736667.5|735667.5|736645.3|735645.3|24
1639669280000|2021-12-16 15:41:20|736656.4|735656.4|736666.3|735666.3|736672.8|735672.8|736655.3|735655.3|15
1639669290000|2021-12-16 15:41:30|736666.7|735666.7|736657.5|735657.5|736667.8|735667.8|736656.9|735656.9|12
1639669300000|2021-12-16 15:41:40|736655.9|735655.9|736741.4|735741.4|736750.2|735750.2|736638.7|735638.7|28
1639669310000|2021-12-16 15:41:50|737247.4|735247.4|737350.1|735350.1|737372.4|735372.4|737247.4|735247.4|33
1639669320000|2021-12-16 15:42:00|737349.2|735349.2|737341.8|735341.8|737351.9|735351.9|737335.1|735335.1|29
1639669330000|2021-12-16 15:42:10|737343.3|735343.3|737383.1|735383.1|737401.9|735401.9|737341|735341|30
1639669340000|2021-12-16 15:42:20|737383.4|735383.4|737416.7|735416.7|737428.3|735428.3|737379.4|735379.4|30
1639669350000|2021-12-16 15:42:30|737433.9|735433.9|736932.4|735932.4|737437.4|735933.5|736928.7|735418|31
1639669360000|2021-12-16 15:42:40|736931.9|735931.9|737399.7|735399.7|737416.3|735931.9|736924.1|735380.3|29
1639669370000|2021-12-16 15:42:50|737400|735400|737444.9|735444.9|737452.6|735452.6|737390.1|735390.1|35
1639669380000|2021-12-16 15:43:00|737442.5|735442.5|737400.9|735400.9|737447.7|735917.6|736903.2|735386.4|36
1639669390000|2021-12-16 15:43:10|737389.5|735389.5|737444.9|735444.9|737453.1|735453.1|737389.5|735389.5|34
1639669400000|2021-12-16 15:43:20|737436.9|735436.9|737450.4|735450.4|737467.5|735467.5|737436.9|735436.9|28
1639669410000|2021-12-16 15:43:30|737450.9|735450.9|737448.6|735448.6|737458.8|735458.8|737435.3|735435.3|32
1639669420000|2021-12-16 15:43:40|737451.6|735451.6|736920.6|735920.6|737453.3|735920.6|736920.6|735411.8|31
1639669430000|2021-12-16 15:43:50|736923.1|735923.1|737397.7|735397.7|737435.4|735923.1|736888.4|735369.4|27
1639669440000|2021-12-16 15:44:00|737430.9|735430.9|737448.4|735448.4|737450.2|735450.2|737410.5|735410.5|28
1639669450000|2021-12-16 15:44:10|737443.6|735443.6|737413.4|735413.4|737445.2|735941.5|736938.2|735410.5|32
1639669460000|2021-12-16 15:44:20|737404.5|735404.5|737425.5|735425.5|737433.7|735433.7|737387.5|735387.5|29
1639669470000|2021-12-16 15:44:30|737421.8|735421.8|737416.8|735416.8|737425.1|735425.1|737395|735395|28
1639669480000|2021-12-16 15:44:40|737405.8|735405.8|737408|735408|737408|735408|737364.9|735364.9|31
1639669490000|2021-12-16 15:44:50|737403.3|735403.3|737373.4|735373.4|737403.3|735403.3|737369.7|735369.7|34
1639669500000|2021-12-16 15:45:00|737373|735373|737414.6|735414.6|737439.2|735439.2|737373|735373|30
1639669510000|2021-12-16 15:45:10|737415.6|735415.6|737396.6|735396.6|737435.5|735435.5|737395.3|735395.3|26
1639669520000|2021-12-16 15:45:20|737396.9|735396.9|737380.3|735380.3|737412|735412|737369.3|735369.3|25
1639669530000|2021-12-16 15:45:30|737377.3|735377.3|737394.2|735394.2|737398.8|735398.8|737371.5|735371.5|19
1639669540000|2021-12-16 15:45:40|737389.3|735389.3|737432.8|735432.8|737470.2|735470.2|737377.8|735377.8|22
1639669550000|2021-12-16 15:45:50|737434.1|735434.1|737406.3|735406.3|737434.1|735434.1|737406.3|735406.3|28
1639669560000|2021-12-16 15:46:00|737404.8|735404.8|737397.4|735397.4|737446.6|735446.6|737396|735396|18
1639669570000|2021-12-16 15:46:10|737379.8|735379.8|737423|735423|737447|735447|737379.8|735379.8|16
1639669580000|2021-12-16 15:46:20|737425|735425|737436.7|735436.7|737448.9|735448.9|737421.8|735421.8|17
1639669590000|2021-12-16 15:46:30|737435.7|735435.7|737436.8|735436.8|737442.3|735442.3|737435.7|735435.7|6
1639669600000|2021-12-16 15:46:40|737450.9|735450.9|737433.7|735433.7|737479.8|735479.8|737429.9|735429.9|11
1639669610000|2021-12-16 15:46:50|736948.1|735948.1|736982|735982|737538.9|736009.2|736936|735445.4|18
1639669620000|2021-12-16 15:47:00|736968.4|735968.4|737511.9|735511.9|737512.4|735977.9|736935.2|735445.8|14
1639669630000|2021-12-16 15:47:10|737511.6|735511.6|736976.1|735976.1|737511.6|735985.4|736966|735453.3|19
1639669640000|2021-12-16 15:47:20|736985.4|735985.4|737464.9|735464.9|737490.6|736018.7|736958.8|735434.1|22
1639669650000|2021-12-16 15:47:30|737461.9|735461.9|737463.3|735463.3|737497|735986.1|736939.1|735437|26
1639669660000|2021-12-16 15:47:40|737463.2|735463.2|736946.8|735946.8|737478|735990.2|736945.5|735432.6|22
1639669670000|2021-12-16 15:47:50|737473|735473|737471.1|735471.1|737474.7|735474.7|737431.8|735431.8|15
1639669680000|2021-12-16 15:48:00|737444.4|735444.4|737377|735377|737444.5|735991|736962.8|735377|20
1639669690000|2021-12-16 15:48:10|737364.6|735364.6|737402.2|735402.2|737449.6|735449.6|737364.6|735364.6|22
1639669700000|2021-12-16 15:48:20|737397.7|735397.7|737369.9|735369.9|737409.5|735409.5|737369.9|735369.9|21
1639669710000|2021-12-16 15:48:30|737365.9|735365.9|736861.2|735861.2|737386.3|735862.5|736821.9|735343.7|28
1639669720000|2021-12-16 15:48:40|736855.7|735855.7|737254.6|735254.6|737297.9|735861.5|736740|735235.5|25
1639669730000|2021-12-16 15:48:50|737237.2|735237.2|737254.7|735254.7|737284.3|735772.7|736761|735237.2|32
1639669740000|2021-12-16 15:49:00|737264.4|735264.4|737269.4|735269.4|737298.3|735298.3|737262.1|735262.1|32
1639669750000|2021-12-16 15:49:10|737274.3|735274.3|737260.1|735260.1|737276.5|735276.5|737244.5|735244.5|28
1639669760000|2021-12-16 15:49:20|737260.7|735260.7|736674.9|735674.9|737260.7|735712.5|736673.6|735205.3|26
1639669770000|2021-12-16 15:49:30|736678.9|735678.9|737224.1|735224.1|737233|735678.9|736678.9|735200.3|17
1639669780000|2021-12-16 15:49:40|737227.7|735227.7|737280.4|735280.4|737280.5|735726.7|736707.6|735222.6|22
1639669790000|2021-12-16 15:49:50|737280|735280|737299|735299|737338.5|735338.5|737250.2|735250.2|23
1639669800000|2021-12-16 15:50:00|737298.1|735298.1|737285.7|735285.7|737298.8|735298.8|737267.7|735267.7|24
1639669810000|2021-12-16 15:50:10|737281.6|735281.6|737310.5|735310.5|737315.1|735315.1|737275.6|735275.6|25
1639669820000|2021-12-16 15:50:20|737316.4|735316.4|737335.3|735335.3|737410.7|735410.7|737316.4|735316.4|26
1639669830000|2021-12-16 15:50:30|737347.5|735347.5|737380.5|735380.5|737393.6|735393.6|737346.9|735346.9|22
1639669840000|2021-12-16 15:50:40|737380.6|735380.6|737353|735353|737380.6|735380.6|737335.8|735335.8|21
1639669850000|2021-12-16 15:50:50|737352.5|735352.5|737503.8|735503.8|737511.1|735511.1|737319.5|735319.5|25
1639669860000|2021-12-16 15:51:00|737495.7|735495.7|737520.9|735520.9|737548.1|735944.1|736944.1|735440.3|33
1639669870000|2021-12-16 15:51:10|737528|735528|737461.4|735461.4|737553.9|736043.1|737043.1|735451.9|33
1639669880000|2021-12-16 15:51:20|737470.6|735470.6|737448.7|735448.7|737475.8|735955.6|736946.4|735424.9|24
1639669890000|2021-12-16 15:51:30|737452.3|735452.3|737447.3|735447.3|737469.2|735469.2|737439.1|735439.1|23
1639669900000|2021-12-16 15:51:40|737440.8|735440.8|737439.8|735439.8|737453.1|735922|736915.5|735427.4|34
1639669910000|2021-12-16 15:51:50|737440|735440|737456.2|735456.2|737456.2|735456.2|737437.4|735437.4|28
1639669920000|2021-12-16 15:52:00|737455.7|735455.7|737593.1|735593.1|737610.9|736074.1|737074.1|735440.8|29
1639669930000|2021-12-16 15:52:10|737601.9|735601.9|737616.5|735616.5|737621|735621|737591|735591|23
1639669940000|2021-12-16 15:52:20|737615.1|735615.1|737529.4|735529.4|737615.1|735615.1|737515.1|735515.1|22
1639669950000|2021-12-16 15:52:30|737531.3|735531.3|737464.5|735464.5|737553.2|735553.2|737464.5|735464.5|30
1639669960000|2021-12-16 15:52:40|737474.8|735474.8|737449.2|735449.2|737482.1|735965.3|736958.7|735449.2|32
1639669970000|2021-12-16 15:52:50|737453.2|735453.2|737551|735551|737560.5|735560.5|737437.7|735437.7|34
1639669980000|2021-12-16 15:53:00|737541|735541|737488.4|735488.4|737550.5|736017.9|736995|735474.2|34
1639669990000|2021-12-16 15:53:10|737484|735484|737474.7|735474.7|737488|735488|737464.8|735464.8|19
1639670000000|2021-12-16 15:53:20|737472.9|735472.9|737437|735437|737485.7|735485.7|737437|735437|21
1639670010000|2021-12-16 15:53:30|737426.2|735426.2|737541.2|735541.2|737550.3|736052.8|737052.8|735426.2|30
1639670020000|2021-12-16 15:53:40|737540.8|735540.8|737538.2|735538.2|737558.4|735558.4|737508.9|735508.9|27
1639670030000|2021-12-16 15:53:50|737533.5|735533.5|737556.4|735556.4|737567.6|735992.5|736992.5|735406.5|32
1639670040000|2021-12-16 15:54:00|737556.8|735556.8|737431.5|735431.5|737565.8|735565.8|737404|735404|31
1639670050000|2021-12-16 15:54:10|737423.7|735423.7|737447.9|735447.9|737451.9|735938.4|736911.1|735421.2|15
1639670060000|2021-12-16 15:54:20|737461.3|735461.3|737456.8|735456.8|737461.3|735461.3|737435.5|735435.5|24
1639670070000|2021-12-16 15:54:30|737458.7|735458.7|737449.5|735449.5|737458.7|735965.7|736965.7|735435|27
1639670080000|2021-12-16 15:54:40|737449.8|735449.8|737429|735429|737461.2|735938|736886.1|735414.2|17
1639670090000|2021-12-16 15:54:50|737424.9|735424.9|737439.6|735439.6|737493.9|735967.2|736948.5|735424.9|24
1639670100000|2021-12-16 15:55:00|737445.7|735445.7|737500.5|735500.5|737521|735973.2|736973.2|735428.5|34
1639670110000|2021-12-16 15:55:10|737469.9|735469.9|736968.7|735968.7|737519.6|736003.2|736968.7|735459.6|19
1639670120000|2021-12-16 15:55:20|736963|735963|737500.6|735500.6|737500.6|735970.3|736963|735474.1|29
1639670130000|2021-12-16 15:55:30|737498.9|735498.9|737494.3|735494.3|737504.4|735504.4|737477.7|735477.7|25
1639670140000|2021-12-16 15:55:40|737494.1|735494.1|737490.5|735490.5|737495.6|735495.6|737487.8|735487.8|21
1639670150000|2021-12-16 15:55:50|737490.7|735490.7|737622.9|735622.9|737656.3|736150.8|736972.6|735490.7|32
1639670160000|2021-12-16 15:56:00|737644|735644|737151.4|736151.4|737652.9|736151.4|737128.8|735619.1|31
1639670170000|2021-12-16 15:56:10|737647|735647|737215.3|736215.3|737702.5|736229.4|737192.4|735628.8|20
1639670180000|2021-12-16 15:56:20|737214.7|736214.7|737207.5|736207.5|737223.7|736223.7|737207.5|736207.5|11
1639670190000|2021-12-16 15:56:30|737217|736217|737232.2|736232.2|737235.7|736235.7|737168.5|736168.5|22
1639670200000|2021-12-16 15:56:40|737625.7|735625.7|737135.8|736135.8|737639.7|736146.2|737113.3|735607.8|31
1639670210000|2021-12-16 15:56:50|737137.3|736137.3|737788.2|735788.2|737788.2|736264.6|737135.6|735693.9|27
1639670220000|2021-12-16 15:57:00|737774.7|735774.7|737716.3|735716.3|737778.5|736277.4|737170.9|735665.4|36
1639670230000|2021-12-16 15:57:10|737698.2|735698.2|737213.1|736213.1|737722.9|736220.3|737202.4|735698.2|19
1639670240000|2021-12-16 15:57:20|737213.9|736213.9|737714.4|735714.4|737810.3|736213.9|737189.3|735686|24
1639670250000|2021-12-16 15:57:30|737715|735715|737727.3|735727.3|737727.6|736228|737228|735715|8
1639670260000|2021-12-16 15:57:40|737729.7|735729.7|737629.7|735629.7|737729.7|735729.7|737605.8|735605.8|17
1639670270000|2021-12-16 15:57:50|737623.1|735623.1|737783.2|735783.2|737787.9|736286.9|737187.2|735621.9|32
1639670280000|2021-12-16 15:58:00|737721|735721|737668.6|735668.6|737744.1|736180.9|737172.3|735657.2|33
1639670290000|2021-12-16 15:58:10|737648.4|735648.4|737660.4|735660.4|737667.9|736173.2|737166.2|735610.1|32
1639670300000|2021-12-16 15:58:20|737659.7|735659.7|737596.3|735596.3|737661.5|736109.5|737102.6|735583|27
1639670310000|2021-12-16 15:58:30|737601.1|735601.1|737082.2|736082.2|737605.8|736102.1|737079.1|735573|31
1639670320000|2021-12-16 15:58:40|737535.5|735535.5|737525.9|735525.9|737558.5|736043.7|737039.5|735511.4|34
1639670330000|2021-12-16 15:58:50|736997.3|735997.3|737016.5|736016.5|737551.9|736051.2|736996.5|735514|31
1639670340000|2021-12-16 15:59:00|737529.2|735529.2|737517.9|735517.9|737539.6|736025.6|737016.7|735494.6|31
1639670350000|2021-12-16 15:59:10|737518.3|735518.3|737435.8|735435.8|737530.9|736048.1|736928.3|735409.8|36
1639670360000|2021-12-16 15:59:20|737429.4|735429.4|737431.1|735431.1|737434.9|735930.9|736930.9|735410.9|33
1639670370000|2021-12-16 15:59:30|737463.2|735463.2|737505.5|735505.5|737530.3|736088|737014.1|735463.2|30
1639670380000|2021-12-16 15:59:40|737509.2|735509.2|737453.2|735453.2|737543.4|735986.6|736986.6|735450.7|28
1639670390000|2021-12-16 15:59:50|737469.8|735469.8|737444|735444|737472.1|735472.1|737438.7|735438.7|33
1639670400000|2021-12-16 16:00:00|737452.8|735452.8|737507.8|735507.8|737509|735509|737426.3|735426.3|35
1639670410000|2021-12-16 16:00:10|737504.2|735504.2|737490.7|735490.7|737505.6|735505.6|737467.8|735467.8|31
1639670420000|2021-12-16 16:00:20|737496.2|735496.2|737498.3|735498.3|737547.1|735970.3|736965|735430.8|36
1639670430000|2021-12-16 16:00:30|737497|735497|737494.3|735494.3|737511|735511|737491.8|735491.8|21
1639670440000|2021-12-16 16:00:40|737495.7|735495.7|737519.4|735519.4|737566.2|735566.2|737495.7|735495.7|31
1639670450000|2021-12-16 16:00:50|737513.8|735513.8|737479.3|735479.3|737535.4|735535.4|737479|735479|30
1639670460000|2021-12-16 16:01:00|737491.5|735491.5|737429.7|735429.7|737493.4|735493.4|737429.7|735429.7|33
1639670470000|2021-12-16 16:01:10|737409.4|735409.4|737428.7|735428.7|737483.6|735483.6|737409.1|735409.1|27
1639670480000|2021-12-16 16:01:20|737444.7|735444.7|737500.6|735500.6|737530.3|735530.3|737444.7|735444.7|32
1639670490000|2021-12-16 16:01:30|737502|735502|737516.1|735516.1|737516.1|735516.1|737493.6|735493.6|28
1639670500000|2021-12-16 16:01:40|737516.6|735516.6|737537.4|735537.4|737557.1|735557.1|737508.3|735508.3|29
1639670510000|2021-12-16 16:01:50|737534.7|735534.7|737486.5|735486.5|737540.1|736026.2|737026|735484.2|27
1639670520000|2021-12-16 16:02:00|737498.6|735498.6|737505.4|735505.4|737506|735506|737486.1|735486.1|29
1639670530000|2021-12-16 16:02:10|737506.9|735506.9|737654.2|735654.2|737659.4|735659.4|737499.6|735499.6|29
1639670540000|2021-12-16 16:02:20|737657|735657|737565.6|735565.6|737657|735657|737546.7|735546.7|24
1639670550000|2021-12-16 16:02:30|737566.2|735566.2|736969.7|735969.7|737590.4|735969.7|736969.7|735525.1|28
1639670560000|2021-12-16 16:02:40|736964.1|735964.1|737493.5|735493.5|737521.8|735965|736950.1|735452.1|24
1639670570000|2021-12-16 16:02:50|737495.7|735495.7|737511.3|735511.3|737522.6|735522.6|737487|735487|18
1639670580000|2021-12-16 16:03:00|737506.4|735506.4|737512|735512|737539.2|735539.2|737474.7|735474.7|22
1639670590000|2021-12-16 16:03:10|737494.6|735494.6|737552.5|735552.5|737564.7|735564.7|737493.6|735493.6|20
1639670600000|2021-12-16 16:03:20|737558.3|735558.3|737571.1|735571.1|737581.5|735581.5|737558.3|735558.3|18
1639670610000|2021-12-16 16:03:30|737580|735580|737598.6|735598.6|737615|735615|737553.8|735553.8|30
1639670620000|2021-12-16 16:03:40|737581.6|735581.6|737600.7|735600.7|737601.8|735601.8|737581.6|735581.6|25
1639670630000|2021-12-16 16:03:50|737601.6|735601.6|737619.2|735619.2|737619.4|735619.4|737586.4|735586.4|22
1639670640000|2021-12-16 16:04:00|737617.3|735617.3|737780.2|735780.2|737786.8|736257.1|737257.1|735616|23
1639670650000|2021-12-16 16:04:10|737794.5|735794.5|737786.9|735786.9|737794.5|735794.5|737784.8|735784.8|6
1639670660000|2021-12-16 16:04:20|737786.5|735786.5|737779.9|735779.9|737788.6|735788.6|737779.9|735779.9|5
1639670670000|2021-12-16 16:04:30|737765.7|735765.7|737853.4|735853.4|737853.4|735853.4|737764.6|735764.6|22
1639670680000|2021-12-16 16:04:40|737835|735835|737878.7|735878.7|737878.7|735878.7|737835|735835|17
1639670690000|2021-12-16 16:04:50|737881.5|735881.5|737913|735913|737913|735913|737852.2|735852.2|13
1639670700000|2021-12-16 16:05:00|737910.6|735910.6|737878|735878|737910.6|735910.6|737827.1|735827.1|33
1639670710000|2021-12-16 16:05:10|737877.6|735877.6|737845.8|735845.8|737887.5|735887.5|737841.1|735841.1|29
1639670720000|2021-12-16 16:05:20|737843.7|735843.7|737803.8|735803.8|737843.7|736315|737302.6|735802.7|27
1639670730000|2021-12-16 16:05:30|737804.4|735804.4|737825.5|735825.5|737836|735836|737803.2|735803.2|23
1639670740000|2021-12-16 16:05:40|737828.4|735828.4|737852.6|735852.6|737860.5|735860.5|737828.4|735828.4|31
1639670750000|2021-12-16 16:05:50|737271.6|736271.6|737272.4|736272.4|737275.2|736275.2|737261.5|736261.5|23
1639670760000|2021-12-16 16:06:00|737271.6|736271.6|737892.9|735892.9|737894.2|736288.2|737271.1|735874|26
1639670770000|2021-12-16 16:06:10|737872.4|735872.4|737801.1|735801.1|737882.7|735882.7|737801.1|735801.1|34
1639670780000|2021-12-16 16:06:20|737804.4|735804.4|737799.8|735799.8|737838.8|735838.8|737788.2|735788.2|34
1639670790000|2021-12-16 16:06:30|737794.5|735794.5|737793.2|735793.2|737799.3|735799.3|737788.6|735788.6|28
1639670800000|2021-12-16 16:06:40|737792|735792|737797.2|735797.2|737797.2|735797.2|737786.3|735786.3|25
1639670810000|2021-12-16 16:06:50|737796.9|735796.9|737803|735803|737814.3|735814.3|737782.9|735782.9|34
1639670820000|2021-12-16 16:07:00|737813.3|735813.3|737764.4|735764.4|737813.3|735813.3|737748.5|735748.5|35
1639670830000|2021-12-16 16:07:10|737757.8|735757.8|737828.7|735828.7|737836.7|735836.7|737757.8|735757.8|22
1639670840000|2021-12-16 16:07:20|737826.3|735826.3|737851.5|735851.5|737860.7|735860.7|737796|735796|27
1639670850000|2021-12-16 16:07:30|737852.3|735852.3|737862.8|735862.8|737862.8|735862.8|737841.9|735841.9|23
1639670860000|2021-12-16 16:07:40|737864|735864|737388.7|736388.7|737865.4|736388.7|737378.3|735861|16
1639670870000|2021-12-16 16:07:50|737387.6|736387.6|737840.7|735840.7|737876.5|736389.3|737372.5|735840.7|26
1639670880000|2021-12-16 16:08:00|737852.5|735852.5|737957.1|735957.1|737965.9|736381|737375.8|735852.5|22
1639670890000|2021-12-16 16:08:10|737455.1|736455.1|737480.8|736480.8|737487|736487|737455.1|736455.1|19
1639670900000|2021-12-16 16:08:20|737480.1|736480.1|737479.6|736479.6|737486.4|736486.4|737479.6|736479.6|12
1639670910000|2021-12-16 16:08:30|737479.1|736479.1|737972.8|735972.8|737972.8|736489.3|737459.5|735969.9|14
1639670920000|2021-12-16 16:08:40|737973.2|735973.2|737475.6|736475.6|737973.3|736475.9|737475|735969.9|13
1639670930000|2021-12-16 16:08:50|737476.7|736476.7|737479.9|736479.9|737488.1|736488.1|737464.7|736464.7|21
1639670940000|2021-12-16 16:09:00|737481.1|736481.1|737490.6|736490.6|737509|736509|737481.1|736481.1|18
1639670950000|2021-12-16 16:09:10|737474.3|736474.3|737791.2|735791.2|737797.7|736494.9|737265.5|735778|28
1639670960000|2021-12-16 16:09:20|737798.1|735798.1|737738.7|735738.7|737798.1|735798.1|737714.3|735714.3|25
1639670970000|2021-12-16 16:09:30|737744.1|735744.1|737738.4|735738.4|737744.3|735744.3|737727.1|735727.1|18
1639670980000|2021-12-16 16:09:40|737738.9|735738.9|737713.7|735713.7|737749.9|735749.9|737713.7|735713.7|27
1639670990000|2021-12-16 16:09:50|737716.6|735716.6|737635.3|735635.3|737716.6|736172.9|737122.9|735621.5|27
1639671000000|2021-12-16 16:10:00|737635|735635|737616|735616|737638.5|736138.4|737114.8|735616|35
1639671010000|2021-12-16 16:10:10|737612|735612|737604.9|735604.9|737617.5|735617.5|737601.4|735601.4|25
1639671020000|2021-12-16 16:10:20|737606.1|735606.1|737655|735655|737669.5|735669.5|737601.7|735601.7|24
1639671030000|2021-12-16 16:10:30|737656.7|735656.7|737740.7|735740.7|737746.3|736228.3|737193.1|735651.5|32
1639671040000|2021-12-16 16:10:40|737742.2|735742.2|737702.7|735702.7|737774.4|735774.4|737702.7|735702.7|33
1639671050000|2021-12-16 16:10:50|737704.7|735704.7|737721.8|735721.8|737724.9|735724.9|737697.3|735697.3|17
1639671060000|2021-12-16 16:11:00|737714.9|735714.9|737820.1|735820.1|737825|735825|737712.7|735712.7|22
1639671070000|2021-12-16 16:11:10|737821.6|735821.6|737835.5|735835.5|737842.1|735842.1|737817.8|735817.8|15
1639671080000|2021-12-16 16:11:20|737829.1|735829.1|737812.2|735812.2|737840|735840|737803.7|735803.7|29
1639671090000|2021-12-16 16:11:30|737814.2|735814.2|737697.5|735697.5|737814.2|735814.2|737695.8|735695.8|27
1639671100000|2021-12-16 16:11:40|737693.3|735693.3|737684.2|735684.2|737697.5|735697.5|737658.9|735658.9|22
1639671110000|2021-12-16 16:11:50|737687|735687|737738.2|735738.2|737738.2|735738.2|737685.3|735685.3|22
1639671120000|2021-12-16 16:12:00|737731.5|735731.5|737766.6|735766.6|737775.5|735775.5|737731.5|735731.5|22
1639671130000|2021-12-16 16:12:10|737759.3|735759.3|737759.6|735759.6|737774.4|735774.4|737728.9|735728.9|22
1639671140000|2021-12-16 16:12:20|737760.3|735760.3|737761.2|735761.2|737761.2|735761.2|737737.1|735737.1|24
1639671150000|2021-12-16 16:12:30|737757.5|735757.5|737728.5|735728.5|737757.5|736241.4|737241.4|735727.1|24
1639671160000|2021-12-16 16:12:40|737737|735737|737621.9|735621.9|737791.3|736158.6|737158.6|735615.7|23
1639671170000|2021-12-16 16:12:50|737102.5|736102.5|737599.4|735599.4|737628.1|736111.2|737102.5|735579.4|33
1639671180000|2021-12-16 16:13:00|737607.2|735607.2|737618.8|735618.8|737635.7|735635.7|737596.5|735596.5|29
1639671190000|2021-12-16 16:13:10|737617.1|735617.1|737108.2|736108.2|737617.1|736108.6|737092.6|735598.4|21
1639671200000|2021-12-16 16:13:20|737106.6|736106.6|737617.6|735617.6|737618.8|736117.3|737101.7|735616.7|25
1639671210000|2021-12-16 16:13:30|737615.6|735615.6|737610.7|735610.7|737620|735620|737600.3|735600.3|20
1639671220000|2021-12-16 16:13:40|737117|736117|737146|736146|737656.6|736152.9|737117|735655|16
1639671230000|2021-12-16 16:13:50|737146.1|736146.1|737206.4|736206.4|737703.9|736210|737146.1|735688|26
1639671240000|2021-12-16 16:14:00|737206.5|736206.5|737197.9|736197.9|737213.5|736213.5|737189.5|736189.5|23
1639671250000|2021-12-16 16:14:10|737196.8|736196.8|737237.6|736237.6|737710.8|736239.4|737196.8|735698.3|30
1639671260000|2021-12-16 16:14:20|737236.1|736236.1|737236.2|736236.2|737249.4|736249.4|737235.2|736235.2|24
1639671270000|2021-12-16 16:14:30|737236.3|736236.3|737241.9|736241.9|737241.9|736241.9|737235.9|736235.9|15
1639671280000|2021-12-16 16:14:40|737242|736242|737809.6|735809.6|737833|736248|737235|735807.2|21
1639671290000|2021-12-16 16:14:50|737809.9|735809.9|737745.3|735745.3|737813.6|735813.6|737741|735741|24
1639671300000|2021-12-16 16:15:00|737747.9|735747.9|737728|735728|737753.3|735753.3|737725|735725|21
1639671310000|2021-12-16 16:15:10|737725.6|735725.6|737757.1|735757.1|737776.6|735776.6|737724.8|735724.8|23
1639671320000|2021-12-16 16:15:20|737757|735757|737760.9|735760.9|737760.9|735760.9|737755|735755|14
1639671330000|2021-12-16 16:15:30|737758|735758|737767.1|735767.1|737767.1|735767.1|737751.8|735751.8|20
1639671340000|2021-12-16 16:15:40|737767.5|735767.5|737765.6|735765.6|737768.6|735768.6|737762.5|735762.5|20
1639671350000|2021-12-16 16:15:50|737767.1|735767.1|737767|735767|737771.3|735771.3|737763.4|735763.4|18
1639671360000|2021-12-16 16:16:00|737768.1|735768.1|737760.9|735760.9|737775.7|735775.7|737760.9|735760.9|21
1639671370000|2021-12-16 16:16:10|737762.9|735762.9|737759.2|735759.2|737764.6|735764.6|737757|735757|16
1639671380000|2021-12-16 16:16:20|737760.7|735760.7|737779.3|735779.3|737779.3|735779.3|737758.8|735758.8|16
1639671390000|2021-12-16 16:16:30|737782.2|735782.2|737754.5|735754.5|737783.4|735783.4|737754.5|735754.5|16
1639671400000|2021-12-16 16:16:40|737757.5|735757.5|737200.6|736200.6|737758.2|736222.8|737188.6|735698.5|35
1639671410000|2021-12-16 16:16:50|737198.2|736198.2|737691.3|735691.3|737708|736198.2|737198.2|735691.3|21
1639671420000|2021-12-16 16:17:00|737694.3|735694.3|737192.9|736192.9|737694.3|736192.9|737180|735694.3|13
1639671430000|2021-12-16 16:17:10|737190.2|736190.2|737222.1|736222.1|737729.3|736224.5|737188.8|735719.2|22
1639671440000|2021-12-16 16:17:20|737223.6|736223.6|737744.6|735744.6|737754.5|736224.1|737221.8|735728.9|16
1639671450000|2021-12-16 16:17:30|737741.4|735741.4|737733.2|735733.2|737745.6|735745.6|737719.6|735719.6|25
1639671460000|2021-12-16 16:17:40|737729.6|735729.6|737073|736073|737729.6|736089.8|737066.3|735563.6|21
1639671470000|2021-12-16 16:17:50|737076.5|736076.5|737590.5|735590.5|737590.5|736083.1|737065.9|735578|19
1639671480000|2021-12-16 16:18:00|737580.4|735580.4|737645.6|735645.6|737655.2|736157.4|737132|735579.9|31
1639671490000|2021-12-16 16:18:10|737641.2|735641.2|737631.2|735631.2|737646|735646|737631.2|735631.2|22
1639671500000|2021-12-16 16:18:20|737635.9|735635.9|737640.7|735640.7|737640.7|736135.3|737116.8|735626.2|32
1639671510000|2021-12-16 16:18:30|737637.3|735637.3|737633.9|735633.9|737641|736127.1|737125.3|735624.6|30
1639671520000|2021-12-16 16:18:40|737623.7|735623.7|737123.7|736123.7|737630.5|736133.8|737118.6|735620.6|34
1639671530000|2021-12-16 16:18:50|737125.5|736125.5|737082.1|736082.1|737618.6|736125.5|737075.1|735613.3|32
1639671540000|2021-12-16 16:19:00|737079.1|736079.1|737085.5|736085.5|737109.3|736109.3|737078.2|736078.2|31
1639671550000|2021-12-16 16:19:10|737080.6|736080.6|737596.5|735596.5|737596.5|736094.9|737064.5|735584.5|20
1639671560000|2021-12-16 16:19:20|737589.3|735589.3|737100.2|736100.2|737614.1|736116|737084.2|735575.7|26
1639671570000|2021-12-16 16:19:30|737111.7|736111.7|737607.6|735607.6|737632|736115.7|737086.5|735600.7|20
1639671580000|2021-12-16 16:19:40|737584.5|735584.5|737096|736096|737584.5|736098.2|737077.6|735584.5|15
1639671590000|2021-12-16 16:19:50|737627.8|735627.8|737642.8|735642.8|737650.5|736126.5|737116|735613.1|32
1639671600000|2021-12-16 16:20:00|737643.8|735643.8|737636.2|735636.2|737666.8|735666.8|737636.2|735636.2|24
1639671610000|2021-12-16 16:20:10|737637.7|735637.7|737548.8|735548.8|737637.7|736067.5|737044.5|735538.9|28
1639671620000|2021-12-16 16:20:20|737549.5|735549.5|737554.2|735554.2|737558.3|735558.3|737549.5|735549.5|19
1639671630000|2021-12-16 16:20:30|737539.3|735539.3|737065.9|736065.9|737562.8|736065.9|737049.5|735539.3|22
1639671640000|2021-12-16 16:20:40|737066.1|736066.1|737054.7|736054.7|737561.6|736071.7|737053.9|735553.2|19
1639671650000|2021-12-16 16:20:50|737058.2|736058.2|737037.7|736037.7|737064.9|736064.9|737037.7|736037.7|18
1639671660000|2021-12-16 16:21:00|737038.4|736038.4|737061.6|736061.6|737549.4|736070.9|737037.7|735549.4|21
1639671670000|2021-12-16 16:21:10|737566.1|735566.1|737042|736042|737566.5|736067.3|737042|735557.5|21
1639671680000|2021-12-16 16:21:20|737040.8|736040.8|737056.5|736056.5|737058.7|736058.7|737037.9|736037.9|15
1639671690000|2021-12-16 16:21:30|737035.8|736035.8|737061.5|736061.5|737065.8|736065.8|737035.8|736035.8|14
1639671700000|2021-12-16 16:21:40|737062|736062|737062.3|736062.3|737065.1|736065.1|737058.2|736058.2|6
1639671710000|2021-12-16 16:21:50|737064.5|736064.5|737062.3|736062.3|737070.2|736070.2|737059|736059|9
1639671720000|2021-12-16 16:22:00|737053.2|736053.2|737072.2|736072.2|737573.4|736077|737053.2|735570.9|13
1639671730000|2021-12-16 16:22:10|737072|736072|737046.2|736046.2|737080.9|736080.9|737046.2|736046.2|15
1639671740000|2021-12-16 16:22:20|737074.6|736074.6|737397.3|735397.3|737408.7|736081.6|737072.3|735385.8|31
1639671750000|2021-12-16 16:22:30|737398.2|735398.2|736790.1|735790.1|737411.9|735909|736719.9|735233.4|26
1639671760000|2021-12-16 16:22:40|736794.6|735794.6|736798.1|735798.1|736816.9|735816.9|736790.5|735790.5|18
1639671770000|2021-12-16 16:22:50|736791.2|735791.2|736807.7|735807.7|737300|735807.7|736781.9|735252.1|29
1639671780000|2021-12-16 16:23:00|736809.7|735809.7|736836.7|735836.7|737343.6|735836.7|736796.7|735336.4|25
1639671790000|2021-12-16 16:23:10|736836.8|735836.8|736915.3|735915.3|737422.2|735917.4|736833.7|735351.3|18
1639671800000|2021-12-16 16:23:20|736868.7|735868.7|737461.4|735461.4|737492.7|735956.9|736868.7|735374.9|28
1639671810000|2021-12-16 16:23:30|737477.1|735477.1|737012.8|736012.8|737510.4|736029.1|737005|735475.5|28
1639671820000|2021-12-16 16:23:40|737027.2|736027.2|737025|736025|737552.7|736041.1|737013.8|735519.3|29
1639671830000|2021-12-16 16:23:50|737041.7|736041.7|737516.9|735516.9|737544.7|736041.7|737022.5|735501.7|30
1639671840000|2021-12-16 16:24:00|737498.2|735498.2|737500.8|735500.8|737505.5|735505.5|737495.3|735495.3|15
1639671850000|2021-12-16 16:24:10|737504.8|735504.8|736988.6|735988.6|737511.8|736006.1|736988.6|735490.9|20
1639671860000|2021-12-16 16:24:20|736986.9|735986.9|736997.2|735997.2|737516.1|736031.7|736984.3|735493.1|22
1639671870000|2021-12-16 16:24:30|737003.8|736003.8|737518.3|735518.3|737518.3|736004.5|736996.8|735495.4|15
1639671880000|2021-12-16 16:24:40|737517.9|735517.9|737488.1|735488.1|737519.3|735519.3|737488.1|735488.1|15
1639671890000|2021-12-16 16:24:50|736988.9|735988.9|737491.3|735491.3|737491.3|736000.2|736988.9|735491.3|14
1639671900000|2021-12-16 16:25:00|737492.2|735492.2|737364.5|735364.5|737499.4|735899.2|736857.7|735364.5|28
1639671910000|2021-12-16 16:25:10|737364.3|735364.3|737354.2|735354.2|737372.6|735869.5|736858.6|735352.3|24
1639671920000|2021-12-16 16:25:20|737359|735359|737326|735326|737373.7|735844.6|736816.3|735310.5|25
1639671930000|2021-12-16 16:25:30|737326.6|735326.6|736824.3|735824.3|737348.4|735847.7|736822.2|735317.5|28
1639671940000|2021-12-16 16:25:40|737327.7|735327.7|736875.5|735875.5|737385.9|735875.5|736800.6|735298.4|36
1639671950000|2021-12-16 16:25:50|736876.4|735876.4|737420.3|735420.3|737420.3|735879.4|736861.6|735408.8|23
1639671960000|2021-12-16 16:26:00|737401.9|735401.9|737402.5|735402.5|737422.6|735920.6|736905.4|735401.9|22
1639671970000|2021-12-16 16:26:10|737401.9|735401.9|736905.2|735905.2|737403.2|735905.2|736897.7|735400.5|21
1639671980000|2021-12-16 16:26:20|736901.8|735901.8|736892.9|735892.9|737423.5|735903.4|736885|735401.6|21
1639671990000|2021-12-16 16:26:30|736893.6|735893.6|736884.7|735884.7|736899.7|735899.7|736882.6|735882.6|16
1639672000000|2021-12-16 16:26:40|736889.2|735889.2|736935|735935|736942|735942|736889.2|735889.2|24
1639672010000|2021-12-16 16:26:50|736938.9|735938.9|737515.1|735515.1|737522.4|735950.2|736938.6|735509.9|20
1639672020000|2021-12-16 16:27:00|737519|735519|737508.2|735508.2|737531.1|735531.1|737475.7|735475.7|38
1639672030000|2021-12-16 16:27:10|737508.6|735508.6|737508.4|735508.4|737518.2|735518.2|737503.4|735503.4|36
1639672040000|2021-12-16 16:27:20|737509.8|735509.8|737480.1|735480.1|737517.4|735517.4|737478.2|735478.2|34
1639672050000|2021-12-16 16:27:30|737480.9|735480.9|737476.9|735476.9|737489.6|735489.6|737471.3|735471.3|31
1639672060000|2021-12-16 16:27:40|737467.9|735467.9|737474.7|735474.7|737475.1|735475.1|737467.9|735467.9|18
1639672070000|2021-12-16 16:27:50|737474.8|735474.8|737463.6|735463.6|737474.8|735474.8|737461|735461|20
1639672080000|2021-12-16 16:28:00|737471.6|735471.6|737465.8|735465.8|737496.3|735496.3|737464.2|735464.2|33
1639672090000|2021-12-16 16:28:10|737465.9|735465.9|737458.7|735458.7|737501.9|735501.9|737445.7|735445.7|36
1639672100000|2021-12-16 16:28:20|737463.8|735463.8|737475.9|735475.9|737479.3|735479.3|737460.8|735460.8|26
1639672110000|2021-12-16 16:28:30|737475.7|735475.7|737476.3|735476.3|737489.3|735489.3|737472.7|735472.7|26
1639672120000|2021-12-16 16:28:40|737475.3|735475.3|737471.9|735471.9|737476.6|735476.6|737446.3|735446.3|29
1639672130000|2021-12-16 16:28:50|737471.2|735471.2|737450.9|735450.9|737471.2|735471.2|737436.3|735436.3|31
1639672140000|2021-12-16 16:29:00|737460.1|735460.1|737476.6|735476.6|737486.1|735486.1|737451.4|735451.4|36
1639672150000|2021-12-16 16:29:10|737474.5|735474.5|737450.3|735450.3|737475.7|735945.5|736943.9|735431|28
1639672160000|2021-12-16 16:29:20|737453.5|735453.5|737475.9|735475.9|737493.5|735493.5|737443.3|735443.3|24
1639672170000|2021-12-16 16:29:30|737475.5|735475.5|737466.3|735466.3|737478.9|735478.9|737462.6|735462.6|33
1639672180000|2021-12-16 16:29:40|737465.8|735465.8|737463.6|735463.6|737468.1|735468.1|737459|735459|25
1639672190000|2021-12-16 16:29:50|737463.1|735463.1|737464.6|735464.6|737468.6|735468.6|737455.8|735455.8|25
1639672200000|2021-12-16 16:30:00|737468.7|735468.7|737471.9|735471.9|737485.1|735485.1|737467.7|735467.7|31
1639672210000|2021-12-16 16:30:10|737470.1|735470.1|737444.7|735444.7|737475.8|735966.5|736960.1|735444.7|27
1639672220000|2021-12-16 16:30:20|737457.1|735457.1|737464.8|735464.8|737469.3|735469.3|737455.5|735455.5|26
1639672230000|2021-12-16 16:30:30|737465.5|735465.5|737466.4|735466.4|737467.3|735467.3|737464.6|735464.6|17
1639672240000|2021-12-16 16:30:40|737466.5|735466.5|737408.9|735408.9|737467.1|735467.1|737408.9|735408.9|26
1639672250000|2021-12-16 16:30:50|737422.4|735422.4|737402.9|735402.9|737422.4|735422.4|737391.8|735391.8|28
1639672260000|2021-12-16 16:31:00|737404.7|735404.7|737403.7|735403.7|737443.5|735443.5|737395.5|735395.5|33
1639672270000|2021-12-16 16:31:10|737399.5|735399.5|737380.1|735380.1|737407.2|735407.2|737378.6|735378.6|23
1639672280000|2021-12-16 16:31:20|737390.1|735390.1|737391.3|735391.3|737400.8|735400.8|737382.4|735382.4|25
1639672290000|2021-12-16 16:31:30|737386.5|735386.5|737504.6|735504.6|737510.5|735510.5|737381|735381|25
1639672300000|2021-12-16 16:31:40|737516|735516|737469.7|735469.7|737517.6|735517.6|737469.7|735469.7|34
1639672310000|2021-12-16 16:31:50|737471.2|735471.2|737492.1|735492.1|737511.6|735511.6|737469.5|735469.5|37
1639672320000|2021-12-16 16:32:00|737486.8|735486.8|737448.4|735448.4|737488.7|735488.7|737448.4|735448.4|36
1639672330000|2021-12-16 16:32:10|737445.7|735445.7|737475.9|735475.9|737486.9|735486.9|737445.7|735445.7|37
1639672340000|2021-12-16 16:32:20|737476.1|735476.1|737475.3|735475.3|737486.8|735486.8|737449.1|735449.1|30
1639672350000|2021-12-16 16:32:30|737476.8|735476.8|737531.6|735531.6|737536.8|735536.8|737474.4|735474.4|29
1639672360000|2021-12-16 16:32:40|737521.8|735521.8|737532.2|735532.2|737535.9|735535.9|737485.9|735485.9|35
1639672370000|2021-12-16 16:32:50|737532.1|735532.1|737527.1|735527.1|737543.5|735543.5|737527.1|735527.1|23
1639672380000|2021-12-16 16:33:00|737526.8|735526.8|737566|735566|737615.3|736137.8|737079.5|735526.8|36
1639672390000|2021-12-16 16:33:10|737578.3|735578.3|737558.5|735558.5|737578.3|735578.3|737558.5|735558.5|21
1639672400000|2021-12-16 16:33:20|737571.8|735571.8|737568.1|735568.1|737571.8|735571.8|737542.7|735542.7|24
1639672410000|2021-12-16 16:33:30|737572.2|735572.2|737580.5|735580.5|737583.5|735583.5|737564.9|735564.9|29
1639672420000|2021-12-16 16:33:40|737578.5|735578.5|737567.5|735567.5|737578.5|735578.5|737553.5|735553.5|23
1639672430000|2021-12-16 16:33:50|737567.9|735567.9|737544.5|735544.5|737567.9|735567.9|737537.3|735537.3|32
1639672440000|2021-12-16 16:34:00|737544.2|735544.2|737542.8|735542.8|737558.9|735558.9|737536.2|735536.2|33
1639672450000|2021-12-16 16:34:10|737541.7|735541.7|737573.9|735573.9|737584.2|735584.2|737538.7|735538.7|32
1639672460000|2021-12-16 16:34:20|737572.1|735572.1|737580|735580|737583|735583|737572.1|735572.1|30
1639672470000|2021-12-16 16:34:30|737575.9|735575.9|737597.4|735597.4|737610.5|735610.5|737573.9|735573.9|25
1639672480000|2021-12-16 16:34:40|737586.2|735586.2|737591.5|735591.5|737599.2|735599.2|737585.2|735585.2|14
1639672490000|2021-12-16 16:34:50|737591.3|735591.3|737544.5|735544.5|737591.3|735591.3|737540|735540|33
1639672500000|2021-12-16 16:35:00|737545.6|735545.6|737535.8|735535.8|737546.1|735546.1|737516.5|735516.5|33
1639672510000|2021-12-16 16:35:10|737565.3|735565.3|737554.3|735554.3|737575.1|735575.1|737538.3|735538.3|24
1639672520000|2021-12-16 16:35:20|737552.3|735552.3|737532.8|735532.8|737569.7|735569.7|737513.9|735513.9|33
1639672530000|2021-12-16 16:35:30|737534|735534|737526.9|735526.9|737541|735541|737518.5|735518.5|30
1639672540000|2021-12-16 16:35:40|737518.2|735518.2|737525.8|735525.8|737543|735543|737516.8|735516.8|30
1639672550000|2021-12-16 16:35:50|737526.7|735526.7|737516.4|735516.4|737548.3|735548.3|737516.4|735516.4|34
1639672560000|2021-12-16 16:36:00|737513.7|735513.7|737497.4|735497.4|737516.2|735516.2|737496.7|735496.7|29
1639672570000|2021-12-16 16:36:10|737499.9|735499.9|737498.2|735498.2|737528.7|735528.7|737495.1|735495.1|29
1639672580000|2021-12-16 16:36:20|737500|735500|737501.7|735501.7|737506.8|735506.8|737489.5|735489.5|27
1639672590000|2021-12-16 16:36:30|737504.8|735504.8|737475.2|735475.2|737510.7|735510.7|737470.7|735470.7|26
1639672600000|2021-12-16 16:36:40|737473.4|735473.4|737400.6|735400.6|737473.4|735473.4|737379.8|735379.8|34
1639672610000|2021-12-16 16:36:50|737400.1|735400.1|736885.8|735885.8|737512.8|735915.5|736879.7|735400.1|36
1639672620000|2021-12-16 16:37:00|736885.4|735885.4|736874.1|735874.1|736886.9|735886.9|736868.9|735868.9|28
1639672630000|2021-12-16 16:37:10|736873.1|735873.1|736873.5|735873.5|736877|735877|736872|735872|23
1639672640000|2021-12-16 16:37:20|736871.2|735871.2|736875.1|735875.1|736890.7|735890.7|736870.8|735870.8|27
1639672650000|2021-12-16 16:37:30|736876.5|735876.5|736884.3|735884.3|736900.3|735900.3|736867.9|735867.9|20
1639672660000|2021-12-16 16:37:40|736864.9|735864.9|736882.5|735882.5|736888.7|735888.7|736864.5|735864.5|25
1639672670000|2021-12-16 16:37:50|736879.8|735879.8|736877.8|735877.8|736879.8|735879.8|736873.3|735873.3|16
1639672680000|2021-12-16 16:38:00|736878.1|735878.1|737429.5|735429.5|737429.5|735890.5|736872.5|735394.5|19
1639672690000|2021-12-16 16:38:10|737432.3|735432.3|737415.3|735415.3|737432.7|735432.7|737411.9|735411.9|18
1639672700000|2021-12-16 16:38:20|737419.3|735419.3|737412.8|735412.8|737420.7|735420.7|737409|735409|20
1639672710000|2021-12-16 16:38:30|737411.7|735411.7|737413.9|735413.9|737415.3|735415.3|737411.3|735411.3|21
1639672720000|2021-12-16 16:38:40|737414.5|735414.5|737411.9|735411.9|737419.5|735419.5|737411.1|735411.1|32
1639672730000|2021-12-16 16:38:50|737415.1|735415.1|737401.3|735401.3|737433.6|735433.6|737389.8|735389.8|24
1639672740000|2021-12-16 16:39:00|737397.2|735397.2|737433.7|735433.7|737466.6|735466.6|737391.5|735391.5|21
1639672750000|2021-12-16 16:39:10|737440.7|735440.7|737447.1|735447.1|737462.1|735462.1|737434|735434|32
1639672760000|2021-12-16 16:39:20|737441.6|735441.6|737439.8|735439.8|737443.5|735443.5|737435.2|735435.2|16
1639672770000|2021-12-16 16:39:30|737440.4|735440.4|737395.6|735395.6|737441.7|735441.7|737395.6|735395.6|10
1639672780000|2021-12-16 16:39:40|737386.9|735386.9|736841.8|735841.8|737391.1|735842.3|736825.1|735335.6|27
1639672790000|2021-12-16 16:39:50|737345.2|735345.2|737434.6|735434.6|737437.3|735920.6|736897.1|735345.2|25
1639672800000|2021-12-16 16:40:00|737437.2|735437.2|737425.6|735425.6|737440.6|735440.6|737421.1|735421.1|17
1639672810000|2021-12-16 16:40:10|737424.5|735424.5|737430.1|735430.1|737433.5|735433.5|737424.2|735424.2|15
1639672820000|2021-12-16 16:40:20|737427.3|735427.3|736929.5|735929.5|737434.9|735929.5|736928.2|735411|21
1639672830000|2021-12-16 16:40:30|736931.6|735931.6|736916.7|735916.7|736935.1|735935.1|736916.3|735916.3|13
1639672840000|2021-12-16 16:40:40|736919.1|735919.1|737437.2|735437.2|737440.2|735923.6|736918.7|735430|18
1639672850000|2021-12-16 16:40:50|737440.2|735440.2|736887.7|735887.7|737440.2|735906|736887.3|735425.4|24
1639672860000|2021-12-16 16:41:00|736873.6|735873.6|737313.6|735313.6|737380.7|735902.6|736809.4|735309.8|29
1639672870000|2021-12-16 16:41:10|737315.7|735315.7|737368.2|735368.2|737377.7|735883|736840.9|735314.3|26
1639672880000|2021-12-16 16:41:20|737368.7|735368.7|736875|735875|737395.3|735884.4|736875|735343.2|19
1639672890000|2021-12-16 16:41:30|736878.5|735878.5|737377.9|735377.9|737384|735878.5|736878.5|735371.2|16
1639672900000|2021-12-16 16:41:40|737377.2|735377.2|737372.8|735372.8|737391.2|735391.2|737370.9|735370.9|12
1639672910000|2021-12-16 16:41:50|737372.5|735372.5|736871.4|735871.4|737381.4|735872.8|736871.4|735366.2|18
1639672920000|2021-12-16 16:42:00|736862|735862|737328.6|735328.6|737358.7|735872.2|736862|735314.1|27
1639672930000|2021-12-16 16:42:10|737328.2|735328.2|737316.1|735316.1|737331.1|735826|736815|735314.5|29
1639672940000|2021-12-16 16:42:20|737319.8|735319.8|736796|735796|737319.8|735828.7|736795.7|735308|19
1639672950000|2021-12-16 16:42:30|736806.7|735806.7|736835.9|735835.9|737354.7|735843.5|736806.7|735313.1|32
1639672960000|2021-12-16 16:42:40|736845.4|735845.4|737347.9|735347.9|737354.5|735851.1|736844|735347.6|20
1639672970000|2021-12-16 16:42:50|737351.4|735351.4|737347.1|735347.1|737356.9|735356.9|737345.8|735345.8|13
1639672980000|2021-12-16 16:43:00|737347.7|735347.7|737348|735348|737360.8|735855|736848|735337.9|24
1639672990000|2021-12-16 16:43:10|737347.7|735347.7|737347.3|735347.3|737355.6|735355.6|737347.3|735347.3|13
1639673000000|2021-12-16 16:43:20|737346.1|735346.1|737345.1|735345.1|737348.7|735348.7|737343.1|735343.1|9
1639673010000|2021-12-16 16:43:30|737345.6|735345.6|737343.4|735343.4|737345.6|735345.6|737338.8|735338.8|17
1639673020000|2021-12-16 16:43:40|737343|735343|737350.2|735350.2|737350.2|735350.2|737336.8|735336.8|15
1639673030000|2021-12-16 16:43:50|737355.4|735355.4|737344.3|735344.3|737355.4|735355.4|737337.8|735337.8|20
1639673040000|2021-12-16 16:44:00|737339.7|735339.7|737350.1|735350.1|737356.6|735356.6|737339.7|735339.7|18
1639673050000|2021-12-16 16:44:10|737354.5|735354.5|736868|735868|737374.5|735874.7|736868|735351.7|24
1639673060000|2021-12-16 16:44:20|737371.8|735371.8|737357|735357|737371.8|735371.8|737353|735353|20
1639673070000|2021-12-16 16:44:30|737356.3|735356.3|737346.3|735346.3|737356.3|735356.3|737333.6|735333.6|12
1639673080000|2021-12-16 16:44:40|737346.2|735346.2|737343.2|735343.2|737350.3|735350.3|737329.6|735329.6|13
1639673090000|2021-12-16 16:44:50|737345.1|735345.1|737350.6|735350.6|737351.8|735351.8|737344.3|735344.3|18
1639673100000|2021-12-16 16:45:00|737350|735350|736844.7|735844.7|737352.7|735850.7|736844.7|735332.9|19
1639673110000|2021-12-16 16:45:10|736843.9|735843.9|736859.4|735859.4|736859.4|735859.4|736840.8|735840.8|18
1639673120000|2021-12-16 16:45:20|736854|735854|737440.6|735440.6|737447.9|735873.2|736850.5|735432|28
1639673130000|2021-12-16 16:45:30|737442.9|735442.9|736959.4|735959.4|737450.6|735959.4|736940.5|735434.9|25
1639673140000|2021-12-16 16:45:40|736953.5|735953.5|737583.7|735583.7|737589.5|736020.6|736953.5|735497.4|32
1639673150000|2021-12-16 16:45:50|737586.8|735586.8|737579.1|735579.1|737587.2|735587.2|737579.1|735579.1|30
1639673160000|2021-12-16 16:46:00|737577.7|735577.7|737551.5|735551.5|737577.7|735577.7|737547.7|735547.7|36
1639673170000|2021-12-16 16:46:10|737547.6|735547.6|737551.1|735551.1|737553.9|735553.9|737536.8|735536.8|27
1639673180000|2021-12-16 16:46:20|737551.3|735551.3|737544.6|735544.6|737564.3|735564.3|737537.5|735537.5|28
1639673190000|2021-12-16 16:46:30|737587.8|735587.8|737627.9|735627.9|737638.6|735638.6|737543.9|735543.9|37
1639673200000|2021-12-16 16:46:40|737625.8|735625.8|737613.5|735613.5|737644.1|735644.1|737607.9|735607.9|28
1639673210000|2021-12-16 16:46:50|737611.1|735611.1|737663.2|735663.2|737663.2|736090.5|737090.5|735611.1|33
1639673220000|2021-12-16 16:47:00|737658.7|735658.7|737631.2|735631.2|737658.7|735658.7|737628.1|735628.1|25
1639673230000|2021-12-16 16:47:10|737628.7|735628.7|737642.7|735642.7|737665.3|735665.3|737625.8|735625.8|16
1639673240000|2021-12-16 16:47:20|737672.9|735672.9|737693.9|735693.9|737727.6|735727.6|737658.9|735658.9|33
1639673250000|2021-12-16 16:47:30|737697.5|735697.5|737732.7|735732.7|737748.1|735748.1|737674.8|735674.8|29
1639673260000|2021-12-16 16:47:40|737728.8|735728.8|737680.7|735680.7|737738.4|735738.4|737670|735670|34
1639673270000|2021-12-16 16:47:50|737679.4|735679.4|737759|735759|737785.3|735785.3|737668.9|735668.9|33
1639673280000|2021-12-16 16:48:00|737766|735766|737765.9|735765.9|737781.9|735781.9|737744.5|735744.5|24
1639673290000|2021-12-16 16:48:10|737803.7|735803.7|737771.3|735771.3|737803.7|735803.7|737737|735737|28
1639673300000|2021-12-16 16:48:20|737770.6|735770.6|737764.6|735764.6|737823.1|736278.2|737278.2|735735|29
1639673310000|2021-12-16 16:48:30|737765.3|735765.3|737761.8|735761.8|737785.5|735785.5|737721.6|735721.6|30
1639673320000|2021-12-16 16:48:40|737768.2|735768.2|737785|735785|737790.5|735790.5|737756.9|735756.9|28
1639673330000|2021-12-16 16:48:50|737779.1|735779.1|737761|735761|737785.1|735785.1|737761|735761|24
1639673340000|2021-12-16 16:49:00|737757.9|735757.9|737747.5|735747.5|737765|735765|737729.4|735729.4|20
1639673350000|2021-12-16 16:49:10|737760.9|735760.9|737754.9|735754.9|737785.9|735785.9|737754.9|735754.9|20
1639673360000|2021-12-16 16:49:20|737757.1|735757.1|737758.4|735758.4|737769.9|735769.9|737713|735713|21
1639673370000|2021-12-16 16:49:30|737766.6|735766.6|737763.9|735763.9|737800.2|735800.2|737748.8|735748.8|25
1639673380000|2021-12-16 16:49:40|737759.5|735759.5|737882.7|735882.7|737882.7|735882.7|737758.4|735758.4|25
1639673390000|2021-12-16 16:49:50|737867.8|735867.8|737864.4|735864.4|737873.9|735873.9|737836.7|735836.7|21
1639673400000|2021-12-16 16:50:00|737861.8|735861.8|737855|735855|737863.6|735863.6|737841.7|735841.7|9
1639673410000|2021-12-16 16:50:10|737855.4|735855.4|737842.3|735842.3|737873.9|735873.9|737833|735833|20
1639673420000|2021-12-16 16:50:20|737850.8|735850.8|737837.2|735837.2|737868.1|735868.1|737835.2|735835.2|31
1639673430000|2021-12-16 16:50:30|737829.3|735829.3|737814|735814|737873.6|735873.6|737802.9|735802.9|23
1639673440000|2021-12-16 16:50:40|737803.8|735803.8|737857.5|735857.5|737863.8|735863.8|737803.8|735803.8|20
1639673450000|2021-12-16 16:50:50|737857.1|735857.1|737857.1|735857.1|737862.5|735862.5|737845.4|735845.4|14
1639673460000|2021-12-16 16:51:00|737856.3|735856.3|737839|735839|737856.3|735856.3|737837.1|735837.1|10
1639673470000|2021-12-16 16:51:10|737837.8|735837.8|737846.6|735846.6|737858.2|735858.2|737825.4|735825.4|22
1639673480000|2021-12-16 16:51:20|737837.4|735837.4|737818.5|735818.5|737848.7|735848.7|737814.3|735814.3|20
1639673490000|2021-12-16 16:51:30|737834|735834|737843.6|735843.6|737874.5|735874.5|737812.9|735812.9|27
1639673500000|2021-12-16 16:51:40|737844.3|735844.3|737835.4|735835.4|737864.3|736366.9|737366.9|735799.9|28
1639673510000|2021-12-16 16:51:50|737836.3|735836.3|737848.7|735848.7|737848.7|735848.7|737816.4|735816.4|32
1639673520000|2021-12-16 16:52:00|737841|735841|737377.9|736377.9|737850.6|736377.9|737377.9|735816|20
1639673530000|2021-12-16 16:52:10|737878.1|735878.1|737891.7|735891.7|737891.7|735891.7|737859.6|735859.6|26
1639673540000|2021-12-16 16:52:20|737867.6|735867.6|737930.5|735930.5|737943.2|735943.2|737867.6|735867.6|30
1639673550000|2021-12-16 16:52:30|737923.8|735923.8|737910|735910|737923.8|735923.8|737905.9|735905.9|18
1639673560000|2021-12-16 16:52:40|737910.2|735910.2|737950|735950|737950|735950|737908|735908|18
1639673570000|2021-12-16 16:52:50|737940.3|735940.3|737966|735966|738003.5|736003.5|737901.2|735901.2|31
1639673580000|2021-12-16 16:53:00|737966.9|735966.9|738049.9|736049.9|738054.5|736479.9|737479.9|735943.5|36
1639673590000|2021-12-16 16:53:10|738049.5|736049.5|737963.6|735963.6|738049.5|736474.2|737464.7|735960|24
1639673600000|2021-12-16 16:53:20|737973.5|735973.5|737941|735941|737990.7|735990.7|737940.4|735940.4|29
1639673610000|2021-12-16 16:53:30|737931.7|735931.7|737913.7|735913.7|737947.9|735947.9|737902.1|735902.1|37
1639673620000|2021-12-16 16:53:40|737911.1|735911.1|737980.9|735980.9|737989.5|735989.5|737910|735910|34
1639673630000|2021-12-16 16:53:50|737964.4|735964.4|737965.2|735965.2|737971.4|735971.4|737957.7|735957.7|22
1639673640000|2021-12-16 16:54:00|737979.9|735979.9|737972.8|735972.8|737986.2|735986.2|737963.2|735963.2|18
1639673650000|2021-12-16 16:54:10|737968.5|735968.5|737921.1|735921.1|738000.8|736450.8|737450.8|735921.1|30
1639673660000|2021-12-16 16:54:20|737913.5|735913.5|737962.1|735962.1|737962.1|735962.1|737913.5|735913.5|15
1639673670000|2021-12-16 16:54:30|737945.9|735945.9|737993.4|735993.4|738015.9|736015.9|737945.9|735945.9|28
1639673680000|2021-12-16 16:54:40|738014.9|736014.9|737984.1|735984.1|738014.9|736014.9|737968.1|735968.1|18
1639673690000|2021-12-16 16:54:50|737977.2|735977.2|737933.7|735933.7|737988.9|735988.9|737919.2|735919.2|29
1639673700000|2021-12-16 16:55:00|737958.9|735958.9|737939.9|735939.9|737958.9|735958.9|737918.3|735918.3|12
1639673710000|2021-12-16 16:55:10|737951.3|735951.3|737928.2|735928.2|737951.3|735951.3|737924.4|735924.4|12
1639673720000|2021-12-16 16:55:20|737926.3|735926.3|737924.6|735924.6|737928.4|735928.4|737917.5|735917.5|25
1639673730000|2021-12-16 16:55:30|737928.4|735928.4|737928.7|735928.7|737962.8|736477.7|737425.3|735871.1|36
1639673740000|2021-12-16 16:55:40|737925.8|735925.8|737891.5|735891.5|737931.5|735931.5|737891.5|735891.5|38
1639673750000|2021-12-16 16:55:50|737440|736440|737945.5|735945.5|737970.2|736440|737435.1|735887.6|24
1639673760000|2021-12-16 16:56:00|737980.6|735980.6|737959.6|735959.6|737980.6|735980.6|737946.5|735946.5|13
1639673770000|2021-12-16 16:56:10|737962.3|735962.3|737963.2|735963.2|737984.3|735984.3|737945.5|735945.5|31
1639673780000|2021-12-16 16:56:20|737964.3|735964.3|737972|735972|737976.5|735976.5|737951.2|735951.2|27
1639673790000|2021-12-16 16:56:30|737969.8|735969.8|738001.8|736001.8|738006.8|736006.8|737964.5|735964.5|34
1639673800000|2021-12-16 16:56:40|737982.4|735982.4|737974.7|735974.7|737991.7|735991.7|737962.2|735962.2|25
1639673810000|2021-12-16 16:56:50|737972.8|735972.8|737968.7|735968.7|737982.8|735982.8|737968.7|735968.7|15
1639673820000|2021-12-16 16:57:00|737977.6|735977.6|737994|735994|738024|736024|737970.3|735970.3|24
1639673830000|2021-12-16 16:57:10|737999.3|735999.3|738010.5|736010.5|738012.4|736012.4|737984.5|735984.5|22
1639673840000|2021-12-16 16:57:20|738013.1|736013.1|738004.1|736004.1|738014.9|736014.9|738004.1|736004.1|19
1639673850000|2021-12-16 16:57:30|738007.3|736007.3|738010.8|736010.8|738021.4|736021.4|738007.3|736007.3|18
1639673860000|2021-12-16 16:57:40|738017.1|736017.1|738023.6|736023.6|738023.6|736023.6|737997.8|735997.8|21
1639673870000|2021-12-16 16:57:50|738022.6|736022.6|738018.2|736018.2|738022.6|736022.6|738000.3|736000.3|19
1639673880000|2021-12-16 16:58:00|738017|736017|738013|736013|738021|736021|737999.9|735999.9|12
1639673890000|2021-12-16 16:58:10|738015.7|736015.7|738014.4|736014.4|738019|736019|738003.3|736003.3|30
1639673900000|2021-12-16 16:58:20|738008.9|736008.9|737996.8|735996.8|738008.9|736008.9|737988|735988|22
1639673910000|2021-12-16 16:58:30|737997.1|735997.1|738004.1|736004.1|738024.1|736024.1|737996.7|735996.7|25
1639673920000|2021-12-16 16:58:40|738022.4|736022.4|738007.6|736007.6|738030.8|736030.8|738007.6|736007.6|32
1639673930000|2021-12-16 16:58:50|738006.9|736006.9|737977.2|735977.2|738033.4|736534.3|737534.3|735969.4|31
1639673940000|2021-12-16 16:59:00|737978.2|735978.2|737971|735971|737989.5|735989.5|737969|735969|33
1639673950000|2021-12-16 16:59:10|737970.6|735970.6|737951.6|735951.6|737970.6|735970.6|737943|735943|34
1639673960000|2021-12-16 16:59:20|737960.6|735960.6|737953.2|735953.2|737961.8|735961.8|737944.9|735944.9|32
1639673970000|2021-12-16 16:59:30|737953.1|735953.1|737955.3|735955.3|737962.7|735962.7|737942.9|735942.9|28
1639673980000|2021-12-16 16:59:40|737955.9|735955.9|737954.2|735954.2|737960.2|735960.2|737942.9|735942.9|28
1639673990000|2021-12-16 16:59:50|737947.2|735947.2|737952.2|735952.2|737952.2|735952.2|737945.8|735945.8|24
1639674000000|2021-12-16 17:00:00|737948.7|735948.7|737932.4|735932.4|737955|735955|737931.4|735931.4|32
1639674010000|2021-12-16 17:00:10|737943.9|735943.9|737939.9|735939.9|737954|735954|737936.2|735936.2|31
1639674020000|2021-12-16 17:00:20|737937.8|735937.8|737871|735871|737945.8|735945.8|737840.4|735840.4|30
1639674030000|2021-12-16 17:00:30|737872.6|735872.6|737800.5|735800.5|737874|735874|737800.5|735800.5|33
1639674040000|2021-12-16 17:00:40|737795.2|735795.2|737795.2|735795.2|737800.7|735800.7|737774.3|735774.3|28
1639674050000|2021-12-16 17:00:50|737797|735797|737804|735804|737804|735804|737786.3|735786.3|18
1639674060000|2021-12-16 17:01:00|737781.5|735781.5|737805.5|735805.5|737808.5|735808.5|737781.5|735781.5|21
1639674070000|2021-12-16 17:01:10|737803.7|735803.7|737811.3|735811.3|737815|735815|737783.8|735783.8|28
1639674080000|2021-12-16 17:01:20|737813.8|735813.8|737798.6|735798.6|737813.8|735813.8|737792.4|735792.4|23
1639674090000|2021-12-16 17:01:30|737811.8|735811.8|737816|735816|737817.3|735817.3|737789.4|735789.4|27
1639674100000|2021-12-16 17:01:40|737809.3|735809.3|737805.7|735805.7|737812.6|735812.6|737787.8|735787.8|31
1639674110000|2021-12-16 17:01:50|737806.5|735806.5|737810.5|735810.5|737819|735819|737793.9|735793.9|29
1639674120000|2021-12-16 17:02:00|737823|735823|737807.4|735807.4|737826.4|735826.4|737799.3|735799.3|24
1639674130000|2021-12-16 17:02:10|737803.8|735803.8|737813.4|735813.4|737820.4|735820.4|737803.4|735803.4|27
1639674140000|2021-12-16 17:02:20|737811.5|735811.5|737799.2|735799.2|737814.2|735814.2|737796.7|735796.7|11
1639674150000|2021-12-16 17:02:30|737801.6|735801.6|737822|735822|737822.1|735822.1|737801.2|735801.2|28
1639674160000|2021-12-16 17:02:40|737821.1|735821.1|737244|736244|737822.5|736248|737244|735741.8|29
1639674170000|2021-12-16 17:02:50|737758.4|735758.4|737752.3|735752.3|737758.4|735758.4|737737.2|735737.2|15
1639674180000|2021-12-16 17:03:00|737755|735755|737740|735740|737755.7|735755.7|737730.8|735730.8|18
1639674190000|2021-12-16 17:03:10|737740.6|735740.6|737742.9|735742.9|737753.5|735753.5|737740.4|735740.4|9
1639674200000|2021-12-16 17:03:20|737742.5|735742.5|737760|735760|737760|735760|737741.8|735741.8|12
1639674210000|2021-12-16 17:03:30|737763|735763|737806.5|735806.5|737839.5|735839.5|737757.8|735757.8|27
1639674220000|2021-12-16 17:03:40|737807.1|735807.1|737781.8|735781.8|737807.1|735807.1|737737|735737|20
1639674230000|2021-12-16 17:03:50|737783.1|735783.1|737763.3|735763.3|737790.5|735790.5|737761.2|735761.2|21
1639674240000|2021-12-16 17:04:00|737774.2|735774.2|737802.8|735802.8|737803.1|735803.1|737772.5|735772.5|22
1639674250000|2021-12-16 17:04:10|737798.3|735798.3|737743.4|735743.4|737799.3|735799.3|737743.4|735743.4|25
1639674260000|2021-12-16 17:04:20|737750.6|735750.6|737770.6|735770.6|737770.6|735770.6|737750.6|735750.6|24
1639674270000|2021-12-16 17:04:30|737747.8|735747.8|737781.1|735781.1|737787.9|735787.9|737747.8|735747.8|18
1639674280000|2021-12-16 17:04:40|737781.6|735781.6|737763.8|735763.8|737781.6|735781.6|737763.8|735763.8|16
1639674290000|2021-12-16 17:04:50|737764.6|735764.6|737769.2|735769.2|737802.2|735802.2|737764.6|735764.6|19
1639674300000|2021-12-16 17:05:00|737782.2|735782.2|737798.1|735798.1|737822|735822|737772|735772|23
1639674310000|2021-12-16 17:05:10|737794.3|735794.3|737831.3|735831.3|737831.3|735831.3|737794.3|735794.3|25
1639674320000|2021-12-16 17:05:20|737825.2|735825.2|737835.3|735835.3|737881.2|735881.2|737825.2|735825.2|26
1639674330000|2021-12-16 17:05:30|737834.2|735834.2|737796.7|735796.7|737860.4|735860.4|737789.8|735789.8|31
1639674340000|2021-12-16 17:05:40|737791.5|735791.5|737808.5|735808.5|737824.3|735824.3|737758|735758|31
1639674350000|2021-12-16 17:05:50|737824.6|735824.6|737790.3|735790.3|737826.7|736287.2|737232.7|735751.1|27
1639674360000|2021-12-16 17:06:00|737785.6|735785.6|737718.7|735718.7|737794.4|735794.4|737718.7|735718.7|26
1639674370000|2021-12-16 17:06:10|737721.5|735721.5|737721.9|735721.9|737728.2|735728.2|737693.5|735693.5|17
1639674380000|2021-12-16 17:06:20|737722.6|735722.6|737723.9|735723.9|737727.5|735727.5|737689.3|735689.3|14
1639674390000|2021-12-16 17:06:30|737710.8|735710.8|737727.7|735727.7|737728.2|735728.2|737709.5|735709.5|22
1639674400000|2021-12-16 17:06:40|737721.9|735721.9|737725.3|735725.3|737727.8|735727.8|737701.9|735701.9|23
1639674410000|2021-12-16 17:06:50|737729|735729|737720.2|735720.2|737729|735729|737693.3|735693.3|28
1639674420000|2021-12-16 17:07:00|737718.7|735718.7|737749|735749|737752.4|735752.4|737718.4|735718.4|26
1639674430000|2021-12-16 17:07:10|737750|735750|737716.5|735716.5|737753.8|736223.6|737223.6|735693.7|27
1639674440000|2021-12-16 17:07:20|737721.6|735721.6|737710.4|735710.4|737725.5|735725.5|737708.7|735708.7|18
1639674450000|2021-12-16 17:07:30|737708.7|735708.7|737737.9|735737.9|737755.6|735755.6|737680.3|735680.3|30
1639674460000|2021-12-16 17:07:40|737730.6|735730.6|737742.7|735742.7|737759.7|735759.7|737700|735700|17
1639674470000|2021-12-16 17:07:50|737739.2|735739.2|737735.7|735735.7|737745.3|735745.3|737727.6|735727.6|28
1639674480000|2021-12-16 17:08:00|737727.2|735727.2|737734|735734|737739.4|735739.4|737719.3|735719.3|18
1639674490000|2021-12-16 17:08:10|737737.1|735737.1|737705.7|735705.7|737737.1|735737.1|737665.8|735665.8|19
1639674500000|2021-12-16 17:08:20|737684.1|735684.1|737715.3|735715.3|737715.3|735715.3|737684.1|735684.1|27
1639674510000|2021-12-16 17:08:30|737716.2|735716.2|737729.4|735729.4|737734.4|735734.4|737690.2|735690.2|19
1639674520000|2021-12-16 17:08:40|737734.3|735734.3|737731.7|735731.7|737741.1|735741.1|737728.2|735728.2|27
1639674530000|2021-12-16 17:08:50|737735.8|735735.8|737689.1|735689.1|737741.2|735741.2|737689.1|735689.1|20
1639674540000|2021-12-16 17:09:00|737690.2|735690.2|737711.9|735711.9|737716.3|735716.3|737677.7|735677.7|32
1639674550000|2021-12-16 17:09:10|737709.8|735709.8|737732|735732|737745.4|735745.4|737674.5|735674.5|30
1639674560000|2021-12-16 17:09:20|737732.7|735732.7|737788.6|735788.6|737788.6|735788.6|737707.8|735707.8|25
1639674570000|2021-12-16 17:09:30|737787.8|735787.8|737773.3|735773.3|737799.3|735799.3|737724.7|735724.7|21
1639674580000|2021-12-16 17:09:40|737772.4|735772.4|737745.1|735745.1|737780.9|735780.9|737732|735732|18
1639674590000|2021-12-16 17:09:50|737749|735749|737750.9|735750.9|737785.2|735785.2|737742.9|735742.9|24
1639674600000|2021-12-16 17:10:00|737752.8|735752.8|737756.1|735756.1|737765.5|735765.5|737738|735738|22
1639674610000|2021-12-16 17:10:10|737760.4|735760.4|737766.9|735766.9|737771.1|735771.1|737744|735744|28
1639674620000|2021-12-16 17:10:20|737768.3|735768.3|737765.4|735765.4|737772.2|735772.2|737765.4|735765.4|15
1639674630000|2021-12-16 17:10:30|737764.3|735764.3|737724.9|735724.9|737767.3|735767.3|737716.9|735716.9|17
1639674640000|2021-12-16 17:10:40|737723.8|735723.8|737718.9|735718.9|737724|735724|737710.2|735710.2|15
1639674650000|2021-12-16 17:10:50|737718.8|735718.8|737728|735728|737734.7|735734.7|737718.8|735718.8|13
1639674660000|2021-12-16 17:11:00|737731.6|735731.6|737699.7|735699.7|737732.5|735732.5|737699.7|735699.7|16
1639674670000|2021-12-16 17:11:10|737697|735697|737689.6|735689.6|737706|735706|737682.6|735682.6|13
1639674680000|2021-12-16 17:11:20|737684.2|735684.2|737682.5|735682.5|737684.7|735684.7|737681.9|735681.9|9
1639674690000|2021-12-16 17:11:30|737683.7|735683.7|737793.8|735793.8|737799.2|735799.2|737683.7|735683.7|24
1639674700000|2021-12-16 17:11:40|737800.8|735800.8|737885.5|735885.5|737888.1|735888.1|737800.8|735800.8|33
1639674710000|2021-12-16 17:11:50|737887.2|735887.2|737853.1|735853.1|737887.2|735887.2|737851|735851|27
1639674720000|2021-12-16 17:12:00|737865.4|735865.4|737883.8|735883.8|737890|735890|737865.4|735865.4|15
1639674730000|2021-12-16 17:12:10|737873|735873|738026|736026|738028.2|736028.2|737873|735873|30
1639674740000|2021-12-16 17:12:20|738024.9|736024.9|738033.5|736033.5|738049.4|736049.4|738024.9|736024.9|30
1639674750000|2021-12-16 17:12:30|738022.6|736022.6|737999|735999|738028.9|736028.9|737956|735956|27
1639674760000|2021-12-16 17:12:40|737997.4|735997.4|738015.5|736015.5|738018.5|736018.5|737989.7|735989.7|26
1639674770000|2021-12-16 17:12:50|738019.5|736019.5|737980|735980|738019.5|736019.5|737980|735980|23
1639674780000|2021-12-16 17:13:00|737971|735971|738018.2|736018.2|738018.2|736018.2|737971|735971|19
1639674790000|2021-12-16 17:13:10|738018.4|736018.4|738020|736020|738022.8|736022.8|738010.4|736010.4|28
1639674800000|2021-12-16 17:13:20|738017.9|736017.9|738030.2|736030.2|738031.9|736031.9|738006.7|736006.7|11
1639674810000|2021-12-16 17:13:30|738022.7|736022.7|738056.6|736056.6|738056.6|736056.6|738022.6|736022.6|21
1639674820000|2021-12-16 17:13:40|738041.5|736041.5|738029.3|736029.3|738044.3|736044.3|738024.1|736024.1|22
1639674830000|2021-12-16 17:13:50|738026|736026|738000.7|736000.7|738035.7|736035.7|737993.9|735993.9|32
1639674840000|2021-12-16 17:14:00|738000.3|736000.3|738010.1|736010.1|738026.2|736026.2|737991.4|735991.4|15
1639674850000|2021-12-16 17:14:10|738024.5|736024.5|738039.7|736039.7|738046.2|736046.2|738024.5|736024.5|18
1639674860000|2021-12-16 17:14:20|738038.8|736038.8|738030.3|736030.3|738040|736040|738025.6|736025.6|14
1639674870000|2021-12-16 17:14:30|738021.3|736021.3|738029.1|736029.1|738040.8|736040.8|738008.5|736008.5|15
1639674880000|2021-12-16 17:14:40|738027.2|736027.2|738033.9|736033.9|738045|736045|738020.2|736020.2|13
1639674890000|2021-12-16 17:14:50|738034.2|736034.2|738052.5|736052.5|738070.3|736070.3|738032.9|736032.9|15
1639674900000|2021-12-16 17:15:00|738053.8|736053.8|738058.2|736058.2|738065.4|736065.4|738047.2|736047.2|19
1639674910000|2021-12-16 17:15:10|738060.9|736060.9|738058|736058|738062.3|736062.3|738058|736058|13
1639674920000|2021-12-16 17:15:20|738057.5|736057.5|738065|736065|738066|736066|738057.5|736057.5|8
1639674930000|2021-12-16 17:15:30|738064.6|736064.6|738071.5|736071.5|738071.5|736071.5|738064.6|736064.6|4
1639674940000|2021-12-16 17:15:40|738056|736056|738062.2|736062.2|738081.7|736081.7|738022.5|736022.5|15
1639674950000|2021-12-16 17:15:50|738062.6|736062.6|738064.5|736064.5|738065.6|736065.6|738055.4|736055.4|19
1639674960000|2021-12-16 17:16:00|738063.2|736063.2|738070.7|736070.7|738070.8|736070.8|738058.9|736058.9|17
1639674970000|2021-12-16 17:16:10|738069.1|736069.1|738088.3|736088.3|738106.5|736106.5|738069.1|736069.1|20
1639674980000|2021-12-16 17:16:20|738090.6|736090.6|738088.4|736088.4|738094|736094|738083.5|736083.5|16
1639674990000|2021-12-16 17:16:30|738094.6|736094.6|738171.6|736171.6|738171.6|736171.6|738094.6|736094.6|15
1639675000000|2021-12-16 17:16:40|738177.6|736177.6|738167.2|736167.2|738177.6|736177.6|738150.8|736150.8|26
1639675010000|2021-12-16 17:16:50|738175.3|736175.3|738176.9|736176.9|738184.1|736184.1|738168.9|736168.9|26
1639675020000|2021-12-16 17:17:00|738177.1|736177.1|738181.2|736181.2|738210.8|736210.8|738167.9|736167.9|31
1639675030000|2021-12-16 17:17:10|738181.9|736181.9|738189.3|736189.3|738197.5|736197.5|738178.8|736178.8|25
1639675040000|2021-12-16 17:17:20|738189.6|736189.6|738186.4|736186.4|738189.6|736189.6|738184.1|736184.1|15
1639675050000|2021-12-16 17:17:30|738188.8|736188.8|738184.5|736184.5|738188.8|736188.8|738181|736181|7
1639675060000|2021-12-16 17:17:40|738183.9|736183.9|738193.4|736193.4|738193.4|736193.4|738183|736183|7
1639675070000|2021-12-16 17:17:50|738189.5|736189.5|738181.2|736181.2|738197.4|736197.4|738181.2|736181.2|17
1639675080000|2021-12-16 17:18:00|738183.1|736183.1|738187.3|736187.3|738187.3|736187.3|738173|736173|13
1639675090000|2021-12-16 17:18:10|738187.4|736187.4|738105.4|736105.4|738188.1|736188.1|738102.6|736102.6|27
1639675100000|2021-12-16 17:18:20|738107.3|736107.3|738119.2|736119.2|738125.6|736125.6|738103.4|736103.4|25
1639675110000|2021-12-16 17:18:30|738135.6|736135.6|738116.5|736116.5|738135.6|736135.6|738103.4|736103.4|19
1639675120000|2021-12-16 17:18:40|738114.2|736114.2|738111.2|736111.2|738114.2|736114.2|738106.1|736106.1|23
1639675130000|2021-12-16 17:18:50|738110.9|736110.9|738117.1|736117.1|738117.1|736117.1|738103.3|736103.3|11
1639675140000|2021-12-16 17:19:00|738117.8|736117.8|738030.8|736030.8|738117.8|736117.8|738030.8|736030.8|23
1639675150000|2021-12-16 17:19:10|738019.1|736019.1|737997.3|735997.3|738031.5|736031.5|737972.8|735972.8|34
1639675160000|2021-12-16 17:19:20|737983.9|735983.9|737984.5|735984.5|738011.2|736011.2|737970.4|735970.4|25
1639675170000|2021-12-16 17:19:30|737982.2|735982.2|737939|735939|737982.2|735982.2|737928.5|735928.5|23
1639675180000|2021-12-16 17:19:40|737949.1|735949.1|737942.5|735942.5|737959|735959|737942.5|735942.5|11
1639675190000|2021-12-16 17:19:50|737943|735943|737958.1|735958.1|737962.9|735962.9|737941.5|735941.5|17
1639675200000|2021-12-16 17:20:00|737961.1|735961.1|737945.4|735945.4|737961.1|735961.1|737930.1|735930.1|31
1639675210000|2021-12-16 17:20:10|737942.2|735942.2|737949.8|735949.8|737951.7|735951.7|737927.5|735927.5|27
1639675220000|2021-12-16 17:20:20|737945.8|735945.8|737857.3|735857.3|737945.8|735945.8|737857.1|735857.1|35
1639675230000|2021-12-16 17:20:30|737860.1|735860.1|737874.8|735874.8|737880.9|735880.9|737845.6|735845.6|28
1639675240000|2021-12-16 17:20:40|737879.6|735879.6|737850.4|735850.4|737889.5|735889.5|737845.2|735845.2|36
1639675250000|2021-12-16 17:20:50|737847.3|735847.3|737870|735870|737871.8|735871.8|737847.3|735847.3|26
1639675260000|2021-12-16 17:21:00|737870.2|735870.2|737917.8|735917.8|737929.1|735929.1|737870.2|735870.2|34
1639675270000|2021-12-16 17:21:10|737922.7|735922.7|737926.5|735926.5|737938.5|735938.5|737910.9|735910.9|18
1639675280000|2021-12-16 17:21:20|737920.3|735920.3|737926.9|735926.9|737939.8|735939.8|737917.7|735917.7|15
1639675290000|2021-12-16 17:21:30|737923|735923|737920.5|735920.5|737960.7|735960.7|737916.9|735916.9|23
1639675300000|2021-12-16 17:21:40|737915.2|735915.2|737901.3|735901.3|737955.5|735955.5|737893.5|735893.5|26
1639675310000|2021-12-16 17:21:50|737900|735900|737920.4|735920.4|737930.9|735930.9|737899.5|735899.5|15
1639675320000|2021-12-16 17:22:00|737921.3|735921.3|737951.8|735951.8|737959|735959|737897.7|735897.7|21
1639675330000|2021-12-16 17:22:10|737943.6|735943.6|737948.8|735948.8|737956|735956|737943.6|735943.6|17
1639675340000|2021-12-16 17:22:20|737948.1|735948.1|737939.9|735939.9|737963|735963|737939.9|735939.9|14
1639675350000|2021-12-16 17:22:30|737947.3|735947.3|737947.2|735947.2|737953.6|735953.6|737940.1|735940.1|13
1639675360000|2021-12-16 17:22:40|737947.4|735947.4|737981.4|735981.4|737981.4|735981.4|737947.4|735947.4|14
1639675370000|2021-12-16 17:22:50|737974.5|735974.5|737957.1|735957.1|737982.2|735982.2|737952.1|735952.1|13
1639675380000|2021-12-16 17:23:00|737958.4|735958.4|737951.7|735951.7|737971.4|735971.4|737948.1|735948.1|23
1639675390000|2021-12-16 17:23:10|737958.5|735958.5|737974.2|735974.2|737996.1|735996.1|737955.6|735955.6|16
1639675400000|2021-12-16 17:23:20|737975.9|735975.9|737970.9|735970.9|737999.5|735999.5|737945.7|735945.7|20
1639675410000|2021-12-16 17:23:30|737997.9|735997.9|737991.7|735991.7|738018.2|736018.2|737965.9|735965.9|25
1639675420000|2021-12-16 17:23:40|737989.7|735989.7|737989.6|735989.6|738007|736007|737976.2|735976.2|27
1639675430000|2021-12-16 17:23:50|737988.4|735988.4|738007.9|736007.9|738007.9|736007.9|737979.4|735979.4|25
1639675440000|2021-12-16 17:24:00|737996.6|735996.6|737992.8|735992.8|738016.1|736016.1|737986.3|735986.3|22
1639675450000|2021-12-16 17:24:10|737994|735994|738003.6|736003.6|738012|736012|737994|735994|23
1639675460000|2021-12-16 17:24:20|738005.2|736005.2|738008.6|736008.6|738023.8|736023.8|737998.9|735998.9|22
1639675470000|2021-12-16 17:24:30|738009.8|736009.8|738101.9|736101.9|738112.4|736112.4|738009.8|736009.8|25
1639675480000|2021-12-16 17:24:40|738103.1|736103.1|738105.2|736105.2|738126.1|736126.1|738101|736101|23
1639675490000|2021-12-16 17:24:50|738108.6|736108.6|738007|736007|738135.1|736135.1|738001.3|736001.3|30
1639675500000|2021-12-16 17:25:00|738015|736015|738018.7|736018.7|738031.5|736031.5|737999.5|735999.5|25
1639675510000|2021-12-16 17:25:10|738020.7|736020.7|738073.1|736073.1|738080.4|736080.4|738012.4|736012.4|29
1639675520000|2021-12-16 17:25:20|738076.9|736076.9|738094|736094|738098.5|736098.5|738064.9|736064.9|25
1639675530000|2021-12-16 17:25:30|738080.5|736080.5|738106.7|736106.7|738121.7|736121.7|738064|736064|31
1639675540000|2021-12-16 17:25:40|738094.3|736094.3|738099.5|736099.5|738123.6|736123.6|738087.5|736087.5|25
1639675550000|2021-12-16 17:25:50|738087.5|736087.5|738116.3|736116.3|738141.6|736141.6|738087.5|736087.5|24
1639675560000|2021-12-16 17:26:00|738117.9|736117.9|738135.9|736135.9|738148.5|736148.5|738107.5|736107.5|29
1639675570000|2021-12-16 17:26:10|738133.5|736133.5|738144.6|736144.6|738155|736155|738133.5|736133.5|20
1639675580000|2021-12-16 17:26:20|738137.9|736137.9|738134.6|736134.6|738140.6|736140.6|738134.4|736134.4|13
1639675590000|2021-12-16 17:26:30|738130.5|736130.5|738141.6|736141.6|738155.3|736155.3|738130.5|736130.5|14
1639675600000|2021-12-16 17:26:40|738143.2|736143.2|738157|736157|738174.6|736174.6|738143|736143|26
1639675610000|2021-12-16 17:26:50|738154.1|736154.1|738156.9|736156.9|738161.2|736161.2|738152.7|736152.7|19
1639675620000|2021-12-16 17:27:00|738156.7|736156.7|738152|736152|738172.2|736172.2|738143.5|736143.5|23
1639675630000|2021-12-16 17:27:10|738151|736151|738151.6|736151.6|738160.5|736160.5|738135.5|736135.5|15
1639675640000|2021-12-16 17:27:20|738152.1|736152.1|738122.3|736122.3|738154.4|736154.4|738118.9|736118.9|24
1639675650000|2021-12-16 17:27:30|738115.6|736115.6|737953.5|735953.5|738131.4|736131.4|737953.5|735953.5|26
1639675660000|2021-12-16 17:27:40|737955.2|735955.2|737938.1|735938.1|737957.4|735957.4|737930.8|735930.8|19
1639675670000|2021-12-16 17:27:50|737938.9|735938.9|737941.5|735941.5|737964.8|735964.8|737931.9|735931.9|11
1639675680000|2021-12-16 17:28:00|737967|735967|738011.7|736011.7|738016|736016|737951.6|735951.6|14
1639675690000|2021-12-16 17:28:10|738017.6|736017.6|738019.8|736019.8|738021.7|736021.7|738017.6|736017.6|20
1639675700000|2021-12-16 17:28:20|738019.5|736019.5|738022.8|736022.8|738022.8|736022.8|738018.6|736018.6|11
1639675710000|2021-12-16 17:28:30|738024.5|736024.5|737995|735995|738024.5|736024.5|737995|735995|8
1639675720000|2021-12-16 17:28:40|737992|735992|737955|735955|737996.8|735996.8|737954.5|735954.5|26
1639675730000|2021-12-16 17:28:50|737959.3|735959.3|737961.6|735961.6|737969|735969|737939|735939|17
1639675740000|2021-12-16 17:29:00|737966|735966|737897.7|735897.7|737966|735966|737880.7|735880.7|19
1639675750000|2021-12-16 17:29:10|737892.5|735892.5|737872.7|735872.7|737892.5|735892.5|737859.2|735859.2|22
1639675760000|2021-12-16 17:29:20|737872.3|735872.3|737877.2|735877.2|737877.2|735877.2|737872.3|735872.3|11
1639675770000|2021-12-16 17:29:30|737881.6|735881.6|737895.9|735895.9|737895.9|735895.9|737871.5|735871.5|19
1639675780000|2021-12-16 17:29:40|737894.8|735894.8|737906.8|735906.8|737911.3|735911.3|737894.8|735894.8|5
1639675790000|2021-12-16 17:29:50|737897.6|735897.6|737917.3|735917.3|737928.5|735928.5|737890|735890|19
1639675800000|2021-12-16 17:30:00|737915.8|735915.8|737898.5|735898.5|737915.8|735915.8|737894.4|735894.4|33
1639675810000|2021-12-16 17:30:10|737905|735905|737902.3|735902.3|737912.5|735912.5|737902.3|735902.3|27
1639675820000|2021-12-16 17:30:20|737901.4|735901.4|737895.7|735895.7|737903.8|735903.8|737892|735892|20
1639675830000|2021-12-16 17:30:30|737896|735896|737908|735908|737915|735915|737896|735896|19
1639675840000|2021-12-16 17:30:40|737908.6|735908.6|737892.7|735892.7|737934.6|735934.6|737892.7|735892.7|21
1639675850000|2021-12-16 17:30:50|737922.5|735922.5|737892.8|735892.8|737938.5|735938.5|737883.5|735883.5|33
1639675860000|2021-12-16 17:31:00|737888.8|735888.8|737916.1|735916.1|737919.1|735919.1|737888.8|735888.8|26
1639675870000|2021-12-16 17:31:10|737931.3|735931.3|737916.7|735916.7|737956.5|735956.5|737915.8|735915.8|25
1639675880000|2021-12-16 17:31:20|737915|735915|737821.2|735821.2|737948.9|735948.9|737821.2|735821.2|26
1639675890000|2021-12-16 17:31:30|737809.9|735809.9|737768.2|735768.2|737817.1|735817.1|737719.9|735719.9|32
1639675900000|2021-12-16 17:31:40|737779.2|735779.2|737706.1|735706.1|737779.2|735779.2|737706.1|735706.1|25
1639675910000|2021-12-16 17:31:50|737702.9|735702.9|737705.9|735705.9|737722.3|735722.3|737695.1|735695.1|20
1639675920000|2021-12-16 17:32:00|737706.5|735706.5|737628.7|735628.7|737706.5|735706.5|737623.1|735623.1|26
1639675930000|2021-12-16 17:32:10|737641.2|735641.2|737581.9|735581.9|737669.6|736109.5|737109.5|735579.2|27
1639675940000|2021-12-16 17:32:20|737579.5|735579.5|737632.8|735632.8|737667.7|735667.7|737579.5|735579.5|29
1639675950000|2021-12-16 17:32:30|737619.3|735619.3|737638.9|735638.9|737665|735665|737619.3|735619.3|22
1639675960000|2021-12-16 17:32:40|737637.3|735637.3|737696|735696|737727|735727|737637.1|735637.1|15
1639675970000|2021-12-16 17:32:50|737694.2|735694.2|737568.4|735568.4|737697|735697|737551.5|735551.5|31
1639675980000|2021-12-16 17:33:00|737571|735571|737595.1|735595.1|737595.4|735595.4|737489.4|735489.4|37
1639675990000|2021-12-16 17:33:10|737582.1|735582.1|737607.4|735607.4|737618|735618|737575.1|735575.1|36
1639676000000|2021-12-16 17:33:20|737615.8|735615.8|737652.5|735652.5|737663.8|735663.8|737596.7|735596.7|33
1639676010000|2021-12-16 17:33:30|737650|735650|737660.8|735660.8|737676.4|735676.4|737638.8|735638.8|23
1639676020000|2021-12-16 17:33:40|737658.7|735658.7|737654.6|735654.6|737667.6|735667.6|737618.9|735618.9|32
1639676030000|2021-12-16 17:33:50|737653.3|735653.3|737634.5|735634.5|737660.3|735660.3|737632|735632|34
1639676040000|2021-12-16 17:34:00|737633.3|735633.3|737629.9|735629.9|737655.7|735655.7|737626.2|735626.2|31
1639676050000|2021-12-16 17:34:10|737633.2|735633.2|737615.3|735615.3|737633.2|735633.2|737609.7|735609.7|34
1639676060000|2021-12-16 17:34:20|737620.2|735620.2|737602.5|735602.5|737630|735630|737583|735583|19
1639676070000|2021-12-16 17:34:30|737603|735603|737627.2|735627.2|737630|735630|737590|735590|16
1639676080000|2021-12-16 17:34:40|737607.5|735607.5|737588.1|735588.1|737630.6|735630.6|737579.8|735579.8|21
1639676090000|2021-12-16 17:34:50|737580|735580|737534.5|735534.5|737599.3|735599.3|737530.4|735530.4|23
1639676100000|2021-12-16 17:35:00|737519.9|735519.9|737579.8|735579.8|737585.9|735585.9|737503.3|735503.3|28
1639676110000|2021-12-16 17:35:10|737577.1|735577.1|737567.1|735567.1|737596|735596|737567.1|735567.1|31
1639676120000|2021-12-16 17:35:20|737560|735560|737536|735536|737575.1|735575.1|737529.7|735529.7|30
1639676130000|2021-12-16 17:35:30|737540.5|735540.5|737488.2|735488.2|737541.4|735541.4|737466.4|735466.4|34
1639676140000|2021-12-16 17:35:40|737476.9|735476.9|737520|735520|737520|735520|737476.9|735476.9|24
1639676150000|2021-12-16 17:35:50|737515.3|735515.3|737520.5|735520.5|737520.5|735520.5|737470|735470|7
1639676160000|2021-12-16 17:36:00|737520|735520|737539.6|735539.6|737563.5|735563.5|737489.9|735489.9|16
1639676170000|2021-12-16 17:36:10|737552.5|735552.5|737556.7|735556.7|737557.7|735557.7|737549.1|735549.1|13
1639676180000|2021-12-16 17:36:20|737555.6|735555.6|737572.4|735572.4|737589.3|735589.3|737543.7|735543.7|15
1639676190000|2021-12-16 17:36:30|737556.9|735556.9|737564.9|735564.9|737566.5|735566.5|737556.9|735556.9|10
1639676200000|2021-12-16 17:36:40|737563.8|735563.8|737646.3|735646.3|737652.7|735652.7|737563|735563|17
1639676210000|2021-12-16 17:36:50|737641.2|735641.2|737661.1|735661.1|737690.6|735690.6|737626.3|735626.3|30
1639676220000|2021-12-16 17:37:00|737660.8|735660.8|737716.7|735716.7|737716.7|735716.7|737618.9|735618.9|33
1639676230000|2021-12-16 17:37:10|737710.7|735710.7|737691.8|735691.8|737726.3|735726.3|737691.8|735691.8|18
1639676240000|2021-12-16 17:37:20|737676.4|735676.4|737682.7|735682.7|737719.3|735719.3|737667.1|735667.1|33
1639676250000|2021-12-16 17:37:30|737689.8|735689.8|737727.7|735727.7|737727.7|735727.7|737674.8|735674.8|32
1639676260000|2021-12-16 17:37:40|737752.5|735752.5|737775.2|735775.2|737787.1|735787.1|737729.5|735729.5|23
1639676270000|2021-12-16 17:37:50|737786.1|735786.1|737782.8|735782.8|737796.7|735796.7|737778.9|735778.9|19
1639676280000|2021-12-16 17:38:00|737775.4|735775.4|737744.6|735744.6|737779.1|735779.1|737739.6|735739.6|31
1639676290000|2021-12-16 17:38:10|737747.8|735747.8|737728|735728|737747.8|735747.8|737722.9|735722.9|22
1639676300000|2021-12-16 17:38:20|737730.8|735730.8|737720.3|735720.3|737736.3|735736.3|737715.2|735715.2|21
1639676310000|2021-12-16 17:38:30|737721.3|735721.3|737726.5|735726.5|737762.2|735762.2|737701.2|735701.2|28
1639676320000|2021-12-16 17:38:40|737723.5|735723.5|737693.2|735693.2|737723.5|735723.5|737687.6|735687.6|22
1639676330000|2021-12-16 17:38:50|737693.5|735693.5|737719.6|735719.6|737723.4|735723.4|737691.7|735691.7|19
1639676340000|2021-12-16 17:39:00|737717.1|735717.1|737736.8|735736.8|737736.8|735736.8|737713.9|735713.9|21
1639676350000|2021-12-16 17:39:10|737735.2|735735.2|737747.8|735747.8|737752.4|735752.4|737710.8|735710.8|16
1639676360000|2021-12-16 17:39:20|737751.3|735751.3|737779.3|735779.3|737779.3|735779.3|737727|735727|25
1639676370000|2021-12-16 17:39:30|737780.3|735780.3|737792.1|735792.1|737792.1|735792.1|737765.7|735765.7|17
1639676380000|2021-12-16 17:39:40|737798.7|735798.7|737781.9|735781.9|737816.6|735816.6|737781.5|735781.5|31
1639676390000|2021-12-16 17:39:50|737772.9|735772.9|737734.1|735734.1|737774.3|735774.3|737710|735710|26
1639676400000|2021-12-16 17:40:00|737723.1|735723.1|737733.7|735733.7|737737.6|735737.6|737713.5|735713.5|24
1639676410000|2021-12-16 17:40:10|737737.5|735737.5|737741.9|735741.9|737743.8|735743.8|737731.8|735731.8|18
1639676420000|2021-12-16 17:40:20|737733.5|735733.5|737734.5|735734.5|737741.9|735741.9|737716.5|735716.5|20
1639676430000|2021-12-16 17:40:30|737731.1|735731.1|737730.5|735730.5|737736|735736|737725|735725|23
1639676440000|2021-12-16 17:40:40|737733.9|735733.9|737725.6|735725.6|737741.5|735741.5|737712.3|735712.3|13
1639676450000|2021-12-16 17:40:50|737722.9|735722.9|737704.5|735704.5|737733.5|735733.5|737701|735701|14
1639676460000|2021-12-16 17:41:00|737705.5|735705.5|737716.3|735716.3|737724.2|735724.2|737705.5|735705.5|15
1639676470000|2021-12-16 17:41:10|737714.6|735714.6|737848.5|735848.5|737864|735864|737705.6|735705.6|20
1639676480000|2021-12-16 17:41:20|737861|735861|737858.7|735858.7|737863.2|735863.2|737849.2|735849.2|20
1639676490000|2021-12-16 17:41:30|737861.1|735861.1|737865.6|735865.6|737865.6|735865.6|737843.3|735843.3|18
1639676500000|2021-12-16 17:41:40|737863.2|735863.2|737859.5|735859.5|737863.2|735863.2|737827.3|735827.3|16
1639676510000|2021-12-16 17:41:50|737863.8|735863.8|737852.7|735852.7|737865.7|735865.7|737841.2|735841.2|15
1639676520000|2021-12-16 17:42:00|737845|735845|737815.5|735815.5|737847.6|735847.6|737810.8|735810.8|24
1639676530000|2021-12-16 17:42:10|737816.7|735816.7|737822.9|735822.9|737834.4|735834.4|737815.5|735815.5|17
1639676540000|2021-12-16 17:42:20|737820.4|735820.4|737823|735823|737834.4|735834.4|737819.7|735819.7|19
1639676550000|2021-12-16 17:42:30|737835.3|735835.3|737812.5|735812.5|737839|735839|737790.9|735790.9|30
1639676560000|2021-12-16 17:42:40|737806.4|735806.4|737803.5|735803.5|737810.2|735810.2|737794.7|735794.7|21
1639676570000|2021-12-16 17:42:50|737802|735802|737801.2|735801.2|737809.7|735809.7|737798.8|735798.8|24
1639676580000|2021-12-16 17:43:00|737807.6|735807.6|737792.2|735792.2|737807.6|735807.6|737784.2|735784.2|22
1639676590000|2021-12-16 17:43:10|737792.9|735792.9|737790.5|735790.5|737808.3|735808.3|737784.4|735784.4|14
1639676600000|2021-12-16 17:43:20|737797.6|735797.6|737787.4|735787.4|737809.9|735809.9|737760.8|735760.8|25
1639676610000|2021-12-16 17:43:30|737785.7|735785.7|737796|735796|737801.1|735801.1|737785.7|735785.7|15
1639676620000|2021-12-16 17:43:40|737796.3|735796.3|737791.7|735791.7|737797.3|735797.3|737784|735784|13
1639676630000|2021-12-16 17:43:50|737793.8|735793.8|737792.4|735792.4|737815.9|735815.9|737784|735784|22
1639676640000|2021-12-16 17:44:00|737788.3|735788.3|737774.7|735774.7|737814.5|735814.5|737774.7|735774.7|27
1639676650000|2021-12-16 17:44:10|737774.8|735774.8|737773.9|735773.9|737778.7|735778.7|737767.1|735767.1|20
1639676660000|2021-12-16 17:44:20|737769.1|735769.1|737762.6|735762.6|737787.1|735787.1|737761.2|735761.2|19
1639676670000|2021-12-16 17:44:30|737763.2|735763.2|737768.7|735768.7|737770.1|735770.1|737758.4|735758.4|14
1639676680000|2021-12-16 17:44:40|737762.3|735762.3|737765.4|735765.4|737777.4|735777.4|737760.6|735760.6|12
1639676690000|2021-12-16 17:44:50|737772|735772|737760.9|735760.9|737772.5|735772.5|737754.8|735754.8|15
1639676700000|2021-12-16 17:45:00|737760.7|735760.7|737626.5|735626.5|737760.7|735760.7|737585.9|735585.9|38
1639676710000|2021-12-16 17:45:10|737602.1|735602.1|737579.2|735579.2|737617.8|735617.8|737579.2|735579.2|39
1639676720000|2021-12-16 17:45:20|737574.3|735574.3|737585.5|735585.5|737597.8|735597.8|737569.6|735569.6|35
1639676730000|2021-12-16 17:45:30|737589.2|735589.2|737602.9|735602.9|737623.7|735623.7|737572.2|735572.2|36
1639676740000|2021-12-16 17:45:40|737619|735619|737556.5|735556.5|737627.5|735627.5|737556.5|735556.5|30
1639676750000|2021-12-16 17:45:50|737563.7|735563.7|737594|735594|737604.4|735604.4|737547|735547|26
1639676760000|2021-12-16 17:46:00|737589.1|735589.1|737597.6|735597.6|737617.5|735617.5|737582.5|735582.5|28
1639676770000|2021-12-16 17:46:10|737606.5|735606.5|737602.5|735602.5|737608.4|735608.4|737576.8|735576.8|28
1639676780000|2021-12-16 17:46:20|737590.9|735590.9|737607.3|735607.3|737626.5|735626.5|737584.5|735584.5|28
1639676790000|2021-12-16 17:46:30|737609.9|735609.9|737641|735641|737643.7|735643.7|737598.1|735598.1|29
1639676800000|2021-12-16 17:46:40|737636.4|735636.4|737630.5|735630.5|737636.4|735636.4|737616.6|735616.6|31
1639676810000|2021-12-16 17:46:50|737633.9|735633.9|737702.2|735702.2|737718.2|735718.2|737633.9|735633.9|32
1639676820000|2021-12-16 17:47:00|737702.7|735702.7|737690.2|735690.2|737710.4|735710.4|737651.1|735651.1|36
1639676830000|2021-12-16 17:47:10|737688|735688|737683.5|735683.5|737713.3|735713.3|737677.4|735677.4|26
1639676840000|2021-12-16 17:47:20|737684.6|735684.6|737654.6|735654.6|737701.3|735701.3|737640.4|735640.4|38
1639676850000|2021-12-16 17:47:30|737664|735664|737644.4|735644.4|737715.1|735715.1|737644.4|735644.4|28
1639676860000|2021-12-16 17:47:40|737645.7|735645.7|737700.6|735700.6|737700.6|735700.6|737645.7|735645.7|32
1639676870000|2021-12-16 17:47:50|737703.1|735703.1|737652.5|735652.5|737703.1|735703.1|737635.4|735635.4|36
1639676880000|2021-12-16 17:48:00|737639.3|735639.3|737755.1|735755.1|737755.1|735755.1|737585.6|735585.6|35
1639676890000|2021-12-16 17:48:10|737777.5|735777.5|737843.8|735843.8|737843.8|735843.8|737770|735770|25
1639676900000|2021-12-16 17:48:20|737838.9|735838.9|737866.4|735866.4|737896.8|735896.8|737837.3|735837.3|17
1639676910000|2021-12-16 17:48:30|737881|735881|737849.8|735849.8|737881|735881|737843.2|735843.2|21
1639676920000|2021-12-16 17:48:40|737853.2|735853.2|737849.8|735849.8|737854.4|735854.4|737843.9|735843.9|18
1639676930000|2021-12-16 17:48:50|737851.2|735851.2|737855.1|735855.1|737856|735856|737850.7|735850.7|24
1639676940000|2021-12-16 17:49:00|737854.9|735854.9|737850.3|735850.3|737860.5|735860.5|737845.7|735845.7|21
1639676950000|2021-12-16 17:49:10|737847|735847|737832|735832|737847|735847|737820.5|735820.5|20
1639676960000|2021-12-16 17:49:20|737830.3|735830.3|737847.2|735847.2|737847.3|735847.3|737816.6|735816.6|12
1639676970000|2021-12-16 17:49:30|737843.6|735843.6|737833.6|735833.6|737851.6|735851.6|737831.5|735831.5|10
1639676980000|2021-12-16 17:49:40|737835.4|735835.4|737835.9|735835.9|737850.1|735850.1|737834.3|735834.3|10
1639676990000|2021-12-16 17:49:50|737821.2|735821.2|737852.3|735852.3|737852.8|735852.8|737818.7|735818.7|12
1639677000000|2021-12-16 17:50:00|737843.7|735843.7|737845.1|735845.1|737851.5|735851.5|737830.8|735830.8|22
1639677010000|2021-12-16 17:50:10|737847.3|735847.3|737839.7|735839.7|737848.6|735848.6|737835.5|735835.5|11
1639677020000|2021-12-16 17:50:20|737843.9|735843.9|737846.8|735846.8|737861.1|735861.1|737831.2|735831.2|12
1639677030000|2021-12-16 17:50:30|737846.2|735846.2|737849.7|735849.7|737849.8|735849.8|737841.5|735841.5|11
1639677040000|2021-12-16 17:50:40|737848.2|735848.2|737844.3|735844.3|737854.2|735854.2|737832.3|735832.3|11
1639677050000|2021-12-16 17:50:50|737846.5|735846.5|737849.3|735849.3|737849.5|735849.5|737844.3|735844.3|10
1639677060000|2021-12-16 17:51:00|737849.6|735849.6|737844.8|735844.8|737849.6|735849.6|737840.9|735840.9|10
1639677070000|2021-12-16 17:51:10|737846.2|735846.2|737846.8|735846.8|737853.5|735853.5|737830.7|735830.7|11
1639677080000|2021-12-16 17:51:20|737836.3|735836.3|737856.1|735856.1|737856.7|735856.7|737836.3|735836.3|17
1639677090000|2021-12-16 17:51:30|737856.3|735856.3|737850.5|735850.5|737861.4|735861.4|737836.6|735836.6|20
1639677100000|2021-12-16 17:51:40|737841.9|735841.9|737765.9|735765.9|737847.1|735847.1|737737.2|735737.2|33
1639677110000|2021-12-16 17:51:50|737773|735773|737776|735776|737779.1|736227.1|737213.9|735736.5|22
1639677120000|2021-12-16 17:52:00|737767|735767|737717|735717|737767|735767|737717|735717|16
1639677130000|2021-12-16 17:52:10|737749.3|735749.3|737699|735699|737749.3|735749.3|737678|735678|19
1639677140000|2021-12-16 17:52:20|737702.6|735702.6|737691.7|735691.7|737702.8|735702.8|737662|735662|17
1639677150000|2021-12-16 17:52:30|737674.8|735674.8|737728.2|735728.2|737733.9|735733.9|737674.8|735674.8|21
1639677160000|2021-12-16 17:52:40|737717.5|735717.5|737732|735732|737732|735732|737707.5|735707.5|21
1639677170000|2021-12-16 17:52:50|737719.8|735719.8|737736.5|735736.5|737736.5|735736.5|737715.7|735715.7|15
1639677180000|2021-12-16 17:53:00|737729.5|735729.5|737727.5|735727.5|737736.5|735736.5|737727.5|735727.5|21
1639677190000|2021-12-16 17:53:10|737702|735702|737731.9|735731.9|737749|735749|737701.7|735701.7|16
1639677200000|2021-12-16 17:53:20|737720.1|735720.1|737752.2|735752.2|737752.3|735752.3|737720.1|735720.1|25
1639677210000|2021-12-16 17:53:30|737746.3|735746.3|737740.6|735740.6|737773.7|735773.7|737712.8|735712.8|21
1639677220000|2021-12-16 17:53:40|737743.4|735743.4|737721.3|735721.3|737743.4|735743.4|737712.8|735712.8|24
1639677230000|2021-12-16 17:53:50|737720.1|735720.1|737736.8|735736.8|737747.6|736237.1|737237.1|735717|24
1639677240000|2021-12-16 17:54:00|737735.1|735735.1|737768.9|735768.9|737784.1|735784.1|737725.3|735725.3|23
1639677250000|2021-12-16 17:54:10|737768.3|735768.3|737764.5|735764.5|737785.9|735785.9|737762.2|735762.2|20
1639677260000|2021-12-16 17:54:20|737764.4|735764.4|737769.8|735769.8|737773.7|735773.7|737757.9|735757.9|21
1639677270000|2021-12-16 17:54:30|737771.2|735771.2|737795|735795|737814.2|735814.2|737753.1|735753.1|11
1639677280000|2021-12-16 17:54:40|737795.1|735795.1|737789.5|735789.5|737796.9|735796.9|737787.5|735787.5|9
1639677290000|2021-12-16 17:54:50|737774.6|735774.6|737762.3|735762.3|737774.6|735774.6|737746.9|735746.9|19
1639677300000|2021-12-16 17:55:00|737763.6|735763.6|737718.1|735718.1|737765.8|735765.8|737711.4|735711.4|20
1639677310000|2021-12-16 17:55:10|737723.8|735723.8|737768.8|735768.8|737777.4|735777.4|737710.4|735710.4|21
1639677320000|2021-12-16 17:55:20|737750.7|735750.7|737752.4|735752.4|737757.8|735757.8|737747.8|735747.8|11
1639677330000|2021-12-16 17:55:30|737751|735751|737779|735779|737779|735779|737751|735751|8
1639677340000|2021-12-16 17:55:40|737749.8|735749.8|737755.8|735755.8|737759.1|735759.1|737749.8|735749.8|7
1639677350000|2021-12-16 17:55:50|737747|735747|737707.9|735707.9|737749.1|735749.1|737707.7|735707.7|24
1639677360000|2021-12-16 17:56:00|737708.9|735708.9|737714.8|735714.8|737723.8|735723.8|737707.4|735707.4|19
1639677370000|2021-12-16 17:56:10|737715.9|735715.9|737711.1|735711.1|737722.9|735722.9|737703.5|735703.5|18
1639677380000|2021-12-16 17:56:20|737710|735710|737721.5|735721.5|737728.2|735728.2|737708.6|735708.6|12
1639677390000|2021-12-16 17:56:30|737723.6|735723.6|737710.4|735710.4|737723.6|735723.6|737707.2|735707.2|17
1639677400000|2021-12-16 17:56:40|737717.5|735717.5|737725.9|735725.9|737750.5|735750.5|737717.5|735717.5|19
1639677410000|2021-12-16 17:56:50|737726|735726|737736.4|735736.4|737746.3|735746.3|737722.9|735722.9|22
1639677420000|2021-12-16 17:57:00|737730.9|735730.9|737744.2|735744.2|737784.5|735784.5|737714.5|735714.5|25
1639677430000|2021-12-16 17:57:10|737735.7|735735.7|737733.5|735733.5|737756.8|735756.8|737728.7|735728.7|14
1639677440000|2021-12-16 17:57:20|737736|735736|737745.2|735745.2|737745.2|735745.2|737735.5|735735.5|13
1639677450000|2021-12-16 17:57:30|737742.8|735742.8|737731.9|735731.9|737744.4|735744.4|737730.9|735730.9|13
1639677460000|2021-12-16 17:57:40|737731.7|735731.7|737711|735711|737732.5|735732.5|737708|735708|9
1639677470000|2021-12-16 17:57:50|737710.4|735710.4|737767.5|735767.5|737767.5|735767.5|737710.4|735710.4|9
1639677480000|2021-12-16 17:58:00|737769.5|735769.5|737729.9|735729.9|737769.5|735769.5|737717.4|735717.4|29
1639677490000|2021-12-16 17:58:10|737721.7|735721.7|737731.9|735731.9|737747.3|735747.3|737721.7|735721.7|10
1639677500000|2021-12-16 17:58:20|737732.3|735732.3|737742.7|735742.7|737771.1|735771.1|737732.3|735732.3|15
1639677510000|2021-12-16 17:58:30|737742.8|735742.8|737734.7|735734.7|737751.9|735751.9|737734.7|735734.7|14
1639677520000|2021-12-16 17:58:40|737737.5|735737.5|737747.9|735747.9|737765.6|735765.6|737734.2|735734.2|29
1639677530000|2021-12-16 17:58:50|737755.3|735755.3|737745.2|735745.2|737758.1|735758.1|737743.6|735743.6|30
1639724460000|2021-12-17 07:01:00|739467.6|737467.6|739390.7|737390.7|739496.8|737496.8|739325.3|737325.3|32
1639724470000|2021-12-17 07:01:10|739356.3|737356.3|739206.6|737206.6|739356.3|737356.3|739199.2|737199.2|36
1639724480000|2021-12-17 07:01:20|739205.2|737205.2|739188.9|737188.9|739224|737224|739127.5|737127.5|27
1639724490000|2021-12-17 07:01:30|739188.2|737188.2|739198.7|737198.7|739220.3|737220.3|739163.7|737163.7|23
1639724500000|2021-12-17 07:01:40|739199.4|737199.4|739085|737085|739199.4|737199.4|739050.8|737050.8|36
1639724510000|2021-12-17 07:01:50|739071.9|737071.9|739129.9|737129.9|739129.9|737129.9|739058.1|737058.1|33
1639724520000|2021-12-17 07:02:00|739122.3|737122.3|739123.4|737123.4|739161.9|737161.9|739111.9|737111.9|37
1639724530000|2021-12-17 07:02:10|739135.6|737135.6|739146|737146|739155.3|737155.3|739111.4|737111.4|30
1639724540000|2021-12-17 07:02:20|739164.7|737164.7|739135.7|737135.7|739203.5|737203.5|739067.7|737067.7|38
1639724550000|2021-12-17 07:02:30|739123.3|737123.3|739042.8|737042.8|739150.4|737150.4|739011.2|737011.2|37
1639724560000|2021-12-17 07:02:40|739042.9|737042.9|738527|737527|739056|737527|738513|737025|28
1639724570000|2021-12-17 07:02:50|738512.7|737512.7|739009.5|737009.5|739053|737524.5|738512.7|736955.5|22
1639724580000|2021-12-17 07:03:00|739007.5|737007.5|738995.1|736995.1|739036.3|737036.3|738978.3|736978.3|28
1639724590000|2021-12-17 07:03:10|738989.1|736989.1|739142.3|737142.3|739218.6|737218.6|738891.1|736891.1|35
1639724600000|2021-12-17 07:03:20|739160.4|737160.4|739160.3|737160.3|739198.3|737198.3|739153.4|737153.4|32
1639724610000|2021-12-17 07:03:30|739173.9|737173.9|739045.5|737045.5|739173.9|737173.9|739015|737015|35
1639724620000|2021-12-17 07:03:40|739042|737042|739121|737121|739137.8|737529.4|738516.4|737015.3|29
1639724630000|2021-12-17 07:03:50|739137.8|737137.8|739070.6|737070.6|739155.7|737155.7|739070.6|737070.6|32
1639724640000|2021-12-17 07:04:00|739084.8|737084.8|739058.7|737058.7|739190.3|737190.3|739058.7|737058.7|33
1639724650000|2021-12-17 07:04:10|739058.2|737058.2|739122.2|737122.2|739223.4|737223.4|739057|737057|30
1639724660000|2021-12-17 07:04:20|739162.6|737162.6|739169.3|737169.3|739185.7|737185.7|739133|737133|34
1639724670000|2021-12-17 07:04:30|739171.5|737171.5|739170.8|737170.8|739180.5|737180.5|739147.6|737147.6|25
1639724680000|2021-12-17 07:04:40|739171.4|737171.4|739186.6|737186.6|739217.2|737217.2|739165.7|737165.7|23
1639724690000|2021-12-17 07:04:50|739183.4|737183.4|739154.7|737154.7|739206.2|737206.2|739147.7|737147.7|34
1639724700000|2021-12-17 07:05:00|739147.6|737147.6|739155.7|737155.7|739169.5|737169.5|739123.6|737123.6|35
1639724710000|2021-12-17 07:05:10|739140.4|737140.4|739169.9|737169.9|739185.4|737185.4|739140.4|737140.4|31
1639724720000|2021-12-17 07:05:20|739166.9|737166.9|739157.9|737157.9|739188.1|737188.1|739149.5|737149.5|30
1639724730000|2021-12-17 07:05:30|739174.2|737174.2|739136.9|737136.9|739183.3|737183.3|739136.7|737136.7|27
1639724740000|2021-12-17 07:05:40|739142.2|737142.2|738937.6|736937.6|739150.9|737150.9|738886.5|736886.5|36
1639724750000|2021-12-17 07:05:50|738926.8|736926.8|738952.6|736952.6|738952.6|736952.6|738913.5|736913.5|30
1639724760000|2021-12-17 07:06:00|738945.3|736945.3|738979.2|736979.2|738988.8|736988.8|738938.9|736938.9|24
1639724770000|2021-12-17 07:06:10|738996|736996|739095.9|737095.9|739111.1|737111.1|738992|736992|33
1639724780000|2021-12-17 07:06:20|739097.6|737097.6|738984.4|736984.4|739103.9|737103.9|738973.5|736973.5|35
1639724790000|2021-12-17 07:06:30|738977.5|736977.5|738938.9|736938.9|739024|737024|738922.4|736922.4|35
1639724800000|2021-12-17 07:06:40|738930.1|736930.1|738934.3|736934.3|738941.2|736941.2|738922.8|736922.8|29
1639724810000|2021-12-17 07:06:50|738929.6|736929.6|738910.2|736910.2|738940.6|736940.6|738902.2|736902.2|31
1639724820000|2021-12-17 07:07:00|738902.1|736902.1|738989.8|736989.8|738991.6|736991.6|738889.8|736889.8|30
1639724830000|2021-12-17 07:07:10|738968.9|736968.9|738971|736971|739039.2|737039.2|738958.3|736958.3|37
1639724840000|2021-12-17 07:07:20|738974.8|736974.8|738987.7|736987.7|739026|737026|738957.7|736957.7|35
1639724850000|2021-12-17 07:07:30|738990.2|736990.2|738982.1|736982.1|738990.2|736990.2|738950.1|736950.1|33
1639724860000|2021-12-17 07:07:40|738989.9|736989.9|738932.6|736932.6|739005.7|737005.7|738924.9|736924.9|38
1639724870000|2021-12-17 07:07:50|738929.2|736929.2|738944|736944|738955.8|736955.8|738890.2|736890.2|36
1639724880000|2021-12-17 07:08:00|738948.1|736948.1|739005|737005|739019.1|737019.1|738948.1|736948.1|35
1639724890000|2021-12-17 07:08:10|739009.4|737009.4|739012.2|737012.2|739014.1|737014.1|738981.4|736981.4|29
1639724900000|2021-12-17 07:08:20|739013.8|737013.8|739009.2|737009.2|739018.4|737018.4|738963.4|736963.4|31
1639724910000|2021-12-17 07:08:30|739009.1|737009.1|738960.5|736960.5|739012.5|737012.5|738922|736922|26
1639724920000|2021-12-17 07:08:40|738956.9|736956.9|738933.1|736933.1|738970.5|736970.5|738921.5|736921.5|33
1639724930000|2021-12-17 07:08:50|738938.9|736938.9|738921.8|736921.8|738958.1|736958.1|738917.2|736917.2|32
1639724940000|2021-12-17 07:09:00|738920.2|736920.2|738952.7|736952.7|738969|736969|738920.2|736920.2|35
1639724950000|2021-12-17 07:09:10|738951.2|736951.2|738940.1|736940.1|738957.7|736957.7|738935.9|736935.9|30
1639724960000|2021-12-17 07:09:20|738945.9|736945.9|738944.1|736944.1|738972.9|736972.9|738930.8|736930.8|26
1639724970000|2021-12-17 07:09:30|738951.8|736951.8|738875.1|736875.1|738969.5|736969.5|738872.8|736872.8|39
1639724980000|2021-12-17 07:09:40|738872|736872|738888.5|736888.5|738895.3|736895.3|738856.4|736856.4|26
1639724990000|2021-12-17 07:09:50|738891.2|736891.2|738768.9|736768.9|738891.2|736891.2|738759|736759|31
1639725000000|2021-12-17 07:10:00|738771.6|736771.6|738782.5|736782.5|738866|736866|738762.3|736762.3|38
1639725010000|2021-12-17 07:10:10|738833.6|736833.6|738835.2|736835.2|738884.5|736884.5|738821.6|736821.6|34
1639725020000|2021-12-17 07:10:20|738840.3|736840.3|738762|736762|738840.3|736840.3|738753.7|736753.7|29
1639725030000|2021-12-17 07:10:30|738763.5|736763.5|738753.3|736753.3|738790.6|736790.6|738746|736746|36
1639725040000|2021-12-17 07:10:40|738756.4|736756.4|738544.6|736544.6|738758.2|736758.2|738537.2|736537.2|29
1639725050000|2021-12-17 07:10:50|738556.5|736556.5|738535.4|736535.4|738567.3|736567.3|738535.4|736535.4|28
1639725060000|2021-12-17 07:11:00|738553|736553|738607.5|736607.5|738636.3|736636.3|738523|736523|36
1639725070000|2021-12-17 07:11:10|738622.6|736622.6|738598.5|736598.5|738622.6|736622.6|738573.7|736573.7|33
1639725080000|2021-12-17 07:11:20|738601.7|736601.7|738679|736679|738679|736679|738601|736601|27
1639725090000|2021-12-17 07:11:30|738689.4|736689.4|738730|736730|738757.3|736757.3|738679.6|736679.6|31
1639725100000|2021-12-17 07:11:40|738742.8|736742.8|738708.4|736708.4|738743.9|736743.9|738695.3|736695.3|35
1639725110000|2021-12-17 07:11:50|738718.6|736718.6|738701.1|736701.1|738749.6|736749.6|738688|736688|35
1639725120000|2021-12-17 07:12:00|738709.7|736709.7|738680.3|736680.3|738713.7|736713.7|738637.5|736637.5|34
1639725130000|2021-12-17 07:12:10|738681.5|736681.5|738752|736752|738752|736752|738677.2|736677.2|30
1639725140000|2021-12-17 07:12:20|738761.8|736761.8|738697.5|736697.5|738761.8|736761.8|738685.1|736685.1|33
1639725150000|2021-12-17 07:12:30|738702.1|736702.1|738656.2|736656.2|738769.6|736769.6|738631|736631|36
1639725160000|2021-12-17 07:12:40|738664|736664|738601.1|736601.1|738664|736664|738553|736553|36
1639725170000|2021-12-17 07:12:50|738593.8|736593.8|738636.5|736636.5|738671|736671|738593.8|736593.8|30
1639725180000|2021-12-17 07:13:00|738624|736624|738637.3|736637.3|738646|736646|738623|736623|26
1639725190000|2021-12-17 07:13:10|738631.9|736631.9|738643.3|736643.3|738649.1|736649.1|738631.2|736631.2|32
1639725200000|2021-12-17 07:13:20|738639.6|736639.6|738673.9|736673.9|738699.9|736699.9|738618.3|736618.3|36
1639725210000|2021-12-17 07:13:30|738672.7|736672.7|738603.5|736603.5|738677.5|736677.5|738546.2|736546.2|37
1639725220000|2021-12-17 07:13:40|738591.8|736591.8|738606.4|736606.4|738612|736612|738574.6|736574.6|30
1639725230000|2021-12-17 07:13:50|738602.1|736602.1|738604|736604|738614.7|736614.7|738560.3|736560.3|27
1639725240000|2021-12-17 07:14:00|738597.1|736597.1|738612.7|736612.7|738613.6|736613.6|738571.8|736571.8|25
1639725250000|2021-12-17 07:14:10|738618.9|736618.9|738359.9|736359.9|738623.8|736623.8|738353.5|736353.5|37
1639725260000|2021-12-17 07:14:20|738360.2|736360.2|738404.7|736404.7|738409.1|736409.1|738334.7|736334.7|33
1639725270000|2021-12-17 07:14:30|738406.1|736406.1|738363.7|736363.7|738406.1|736406.1|738350|736350|35
1639725280000|2021-12-17 07:14:40|738368.1|736368.1|738256.9|736256.9|738368.1|736368.1|738248.1|736248.1|36
1639725290000|2021-12-17 07:14:50|738265.1|736265.1|738290.2|736290.2|738301.9|736301.9|738257.8|736257.8|35
1639725300000|2021-12-17 07:15:00|738297.1|736297.1|738465.5|736465.5|738476.1|736476.1|738297.1|736297.1|35
1639725310000|2021-12-17 07:15:10|738475.3|736475.3|738476.8|736476.8|738487.5|736487.5|738453.8|736453.8|30
1639725320000|2021-12-17 07:15:20|738476.4|736476.4|738481.7|736481.7|738488.5|736488.5|738465|736465|27
1639725330000|2021-12-17 07:15:30|738485.1|736485.1|738288|736288|738485.1|736485.1|738288|736288|34
1639725340000|2021-12-17 07:15:40|738291.7|736291.7|738428.8|736428.8|738429.6|736429.6|738283.7|736283.7|32
1639725350000|2021-12-17 07:15:50|738423.1|736423.1|738468.7|736468.7|738481.6|736481.6|738419.3|736419.3|34
1639725360000|2021-12-17 07:16:00|738480.6|736480.6|738691.7|736691.7|738691.7|736691.7|738454.2|736454.2|37
1639725370000|2021-12-17 07:16:10|738694.1|736694.1|738693.8|736693.8|738712.8|736712.8|738675.2|736675.2|32
1639725380000|2021-12-17 07:16:20|738697.6|736697.6|738698.4|736698.4|738711.5|736711.5|738680.2|736680.2|38
1639725390000|2021-12-17 07:16:30|738692.9|736692.9|738711.3|736711.3|738714.5|736714.5|738677.7|736677.7|37
1639725400000|2021-12-17 07:16:40|738711.6|736711.6|738686.4|736686.4|738713.3|736713.3|738643.6|736643.6|38
1639725410000|2021-12-17 07:16:50|738679.9|736679.9|738574.7|736574.7|738708|736708|738574.7|736574.7|35
1639725420000|2021-12-17 07:17:00|738588.2|736588.2|738599.6|736599.6|738610.4|736610.4|738570.2|736570.2|31
1639725430000|2021-12-17 07:17:10|738593.9|736593.9|738514.7|736514.7|738593.9|736593.9|738504.9|736504.9|30
1639725440000|2021-12-17 07:17:20|738512.2|736512.2|738541.5|736541.5|738557.4|736557.4|738495.5|736495.5|30
1639725450000|2021-12-17 07:17:30|738536.8|736536.8|738535.5|736535.5|738550.3|736550.3|738516.6|736516.6|29
1639725460000|2021-12-17 07:17:40|738535.8|736535.8|738519.2|736519.2|738549.1|736549.1|738471.2|736471.2|29
1639725470000|2021-12-17 07:17:50|738519.5|736519.5|738465.2|736465.2|738519.5|736519.5|738462.9|736462.9|30
1639725480000|2021-12-17 07:18:00|738467.4|736467.4|738334.4|736334.4|738468.6|736468.6|738334.4|736334.4|28
1639725490000|2021-12-17 07:18:10|738328.3|736328.3|738321.4|736321.4|738349.8|736349.8|738318|736318|33
1639725500000|2021-12-17 07:18:20|738326.2|736326.2|738295.6|736295.6|738326.2|736326.2|738275.4|736275.4|27
1639725510000|2021-12-17 07:18:30|738305|736305|738293.9|736293.9|738305|736305|738265.6|736265.6|27
1639725520000|2021-12-17 07:18:40|738292.9|736292.9|738289.1|736289.1|738311.2|736311.2|738281.3|736281.3|31
1639725530000|2021-12-17 07:18:50|738293.2|736293.2|738272.7|736272.7|738301.1|736301.1|738265.9|736265.9|32
1639725540000|2021-12-17 07:19:00|738252.1|736252.1|738065.1|736065.1|738252.1|736252.1|738028.1|736028.1|36
1639725550000|2021-12-17 07:19:10|738056.9|736056.9|738105.9|736105.9|738119.5|736119.5|738031.1|736031.1|37
1639725560000|2021-12-17 07:19:20|738104.8|736104.8|738068.2|736068.2|738104.8|736104.8|738057.2|736057.2|36
1639725570000|2021-12-17 07:19:30|738069|736069|738092.2|736092.2|738092.2|736092.2|738054.4|736054.4|31
1639725580000|2021-12-17 07:19:40|738088.3|736088.3|738080.3|736080.3|738092.4|736092.4|738048.4|736048.4|30
1639725590000|2021-12-17 07:19:50|738056.4|736056.4|737981.4|735981.4|738073.5|736073.5|737974.9|735974.9|34
1639725600000|2021-12-17 07:20:00|737983.3|735983.3|738119.7|736119.7|738119.7|736119.7|737969.8|735969.8|31
1639725610000|2021-12-17 07:20:10|738119.1|736119.1|738121.6|736121.6|738130.7|736130.7|738090.6|736090.6|35
1639725620000|2021-12-17 07:20:20|738108.1|736108.1|738093.1|736093.1|738130.1|736130.1|738060.2|736060.2|38
1639725630000|2021-12-17 07:20:30|738089|736089|738180|736180|738235.5|736235.5|738076|736076|37
1639725640000|2021-12-17 07:20:40|738186.9|736186.9|738270.4|736270.4|738294.8|736294.8|738169.5|736169.5|38
1639725650000|2021-12-17 07:20:50|738259.1|736259.1|738168.5|736168.5|738269.9|736269.9|738140.9|736140.9|39
1639725660000|2021-12-17 07:21:00|738170.9|736170.9|738198.6|736198.6|738198.6|736198.6|738125.7|736125.7|32
1639725670000|2021-12-17 07:21:10|738156|736156|738289.6|736289.6|738289.6|736289.6|738116.8|736116.8|37
1639725680000|2021-12-17 07:21:20|738286.6|736286.6|738248.4|736248.4|738288.6|736288.6|738248.4|736248.4|32
1639725690000|2021-12-17 07:21:30|738245.9|736245.9|738228.9|736228.9|738250.6|736250.6|738217.6|736217.6|31
1639725700000|2021-12-17 07:21:40|738219.9|736219.9|738147.7|736147.7|738232|736232|738119.6|736119.6|35
1639725710000|2021-12-17 07:21:50|738139.4|736139.4|738126.6|736126.6|738179.9|736179.9|738112.4|736112.4|33
1639725720000|2021-12-17 07:22:00|738131.6|736131.6|738118.3|736118.3|738168.6|736168.6|738118.3|736118.3|35
1639725730000|2021-12-17 07:22:10|738137.5|736137.5|738119.5|736119.5|738141.4|736141.4|738110.9|736110.9|34
1639725740000|2021-12-17 07:22:20|738099.1|736099.1|737945|735945|738107.2|736107.2|737945|735945|37
1639725750000|2021-12-17 07:22:30|737954.4|735954.4|737978|735978|737988.8|735988.8|737945.5|735945.5|33
1639725760000|2021-12-17 07:22:40|737978.6|735978.6|738033|736033|738051.7|736051.7|737978.6|735978.6|37
1639725770000|2021-12-17 07:22:50|738019.3|736019.3|737970.5|735970.5|738022.8|736022.8|737965.6|735965.6|32
1639725780000|2021-12-17 07:23:00|737950.8|735950.8|737976.2|735976.2|737980|735980|737897.8|735897.8|36
1639725790000|2021-12-17 07:23:10|737981.9|735981.9|738034.9|736034.9|738037.9|736037.9|737937.6|735937.6|35
1639725800000|2021-12-17 07:23:20|738012.9|736012.9|737979.3|735979.3|738023|736023|737964.8|735964.8|36
1639725810000|2021-12-17 07:23:30|737983.8|735983.8|737978.2|735978.2|737994.2|735994.2|737950.1|735950.1|34
1639725820000|2021-12-17 07:23:40|737957|735957|737893.8|735893.8|737957|735957|737893.8|735893.8|37
1639725830000|2021-12-17 07:23:50|737901.3|735901.3|737920.4|735920.4|737939.3|735939.3|737891.8|735891.8|30
1639725840000|2021-12-17 07:24:00|737938.3|735938.3|737933.1|735933.1|737955.7|735955.7|737926.9|735926.9|35
1639725850000|2021-12-17 07:24:10|737929.4|735929.4|737942.6|735942.6|737952.5|735952.5|737913.9|735913.9|34
1639725860000|2021-12-17 07:24:20|737922.1|735922.1|737954.7|735954.7|737958.9|735958.9|737922.1|735922.1|31
1639725870000|2021-12-17 07:24:30|737946.6|735946.6|737963.6|735963.6|738008|736008|737931.8|735931.8|34
1639725880000|2021-12-17 07:24:40|737977.4|735977.4|737979.4|735979.4|737988.3|735988.3|737930.5|735930.5|32
1639725890000|2021-12-17 07:24:50|737955.4|735955.4|738013.6|736013.6|738016.1|736016.1|737927.9|735927.9|35
1639725900000|2021-12-17 07:25:00|738011.9|736011.9|738020.8|736020.8|738057.3|736057.3|737996.9|735996.9|38
1639725910000|2021-12-17 07:25:10|738010.6|736010.6|737952.8|735952.8|738017.4|736017.4|737938.9|735938.9|30
1639725920000|2021-12-17 07:25:20|737934.5|735934.5|737962|735962|737962|735962|737930.4|735930.4|30
1639725930000|2021-12-17 07:25:30|737913.8|735913.8|737880.9|735880.9|737913.8|735913.8|737870.1|735870.1|30
1639725940000|2021-12-17 07:25:40|737884.5|735884.5|737962.5|735962.5|737975.3|735975.3|737879.3|735879.3|28
1639725950000|2021-12-17 07:25:50|737965.6|735965.6|738108.7|736108.7|738113.1|736113.1|737965.6|735965.6|27
1639725960000|2021-12-17 07:26:00|738113.2|736113.2|738121.9|736121.9|738121.9|736121.9|738094.4|736094.4|27
1639725970000|2021-12-17 07:26:10|738095.2|736095.2|738232.1|736232.1|738232.1|736232.1|738095.2|736095.2|26
1639725980000|2021-12-17 07:26:20|738233.1|736233.1|738278.8|736278.8|738288.8|736288.8|738228.9|736228.9|36
1639725990000|2021-12-17 07:26:30|738278|736278|738181.9|736181.9|738282.9|736282.9|738181.9|736181.9|27
1639726000000|2021-12-17 07:26:40|738182|736182|738250|736250|738252.6|736252.6|738167.3|736167.3|31
1639726010000|2021-12-17 07:26:50|738233.8|736233.8|738196.7|736196.7|738236.3|736236.3|738168.6|736168.6|32
1639726020000|2021-12-17 07:27:00|738196.4|736196.4|738192.8|736192.8|738209.6|736209.6|738163.3|736163.3|29
1639726030000|2021-12-17 07:27:10|738191.1|736191.1|738200.9|736200.9|738211.9|736211.9|738167.9|736167.9|27
1639726040000|2021-12-17 07:27:20|738198.6|736198.6|738191.3|736191.3|738232|736232|738189.7|736189.7|25
1639726050000|2021-12-17 07:27:30|738206.1|736206.1|738235.4|736235.4|738235.8|736235.8|738174.5|736174.5|25
1639726060000|2021-12-17 07:27:40|738232.1|736232.1|738339.6|736339.6|738393.7|736393.7|738232.1|736232.1|33
1639726070000|2021-12-17 07:27:50|738339.8|736339.8|738331.7|736331.7|738381.7|736381.7|738300.5|736300.5|36
1639726080000|2021-12-17 07:28:00|738331.9|736331.9|738299.6|736299.6|738334.7|736334.7|738293.3|736293.3|33
1639726090000|2021-12-17 07:28:10|738298.2|736298.2|738309.4|736309.4|738343.9|736343.9|738296.6|736296.6|34
1639726100000|2021-12-17 07:28:20|738311.1|736311.1|738310.6|736310.6|738321.8|736321.8|738286.6|736286.6|30
1639726110000|2021-12-17 07:28:30|738311.8|736311.8|738309.5|736309.5|738316.7|736316.7|738293.4|736293.4|23
1639726120000|2021-12-17 07:28:40|738306.6|736306.6|738312.9|736312.9|738316.4|736316.4|738303.4|736303.4|20
1639726130000|2021-12-17 07:28:50|738312.3|736312.3|738310.9|736310.9|738324.5|736324.5|738306|736306|26
1639726140000|2021-12-17 07:29:00|738319.6|736319.6|738299.8|736299.8|738319.6|736319.6|738269.5|736269.5|30
1639726150000|2021-12-17 07:29:10|738302.6|736302.6|738295.1|736295.1|738322|736322|738284.2|736284.2|25
1639726160000|2021-12-17 07:29:20|738289.5|736289.5|738286.1|736286.1|738308.3|736308.3|738284|736284|25
1639726170000|2021-12-17 07:29:30|738287.7|736287.7|738257.3|736257.3|738324.4|736324.4|738253.5|736253.5|31
1639726180000|2021-12-17 07:29:40|738248.8|736248.8|738288|736288|738309.8|736309.8|738242|736242|31
1639726190000|2021-12-17 07:29:50|738303.1|736303.1|738246.4|736246.4|738303.1|736303.1|738245.2|736245.2|29
1639726200000|2021-12-17 07:30:00|738234.5|736234.5|738196.5|736196.5|738234.5|736234.5|738185.6|736185.6|37
1639726210000|2021-12-17 07:30:10|738203.1|736203.1|738188.4|736188.4|738203.1|736203.1|738180.6|736180.6|36
1639726220000|2021-12-17 07:30:20|738185|736185|738248.4|736248.4|738255.1|736255.1|738185|736185|28
1639726230000|2021-12-17 07:30:30|738246.1|736246.1|738338.1|736338.1|738346.5|736346.5|738242.9|736242.9|32
1639726240000|2021-12-17 07:30:40|738348.6|736348.6|738350.9|736350.9|738355.3|736355.3|738324.3|736324.3|30
1639726250000|2021-12-17 07:30:50|738349.8|736349.8|738297.2|736297.2|738349.8|736349.8|738273.7|736273.7|38
1639726260000|2021-12-17 07:31:00|738302.1|736302.1|738376.8|736376.8|738398.1|736398.1|738302.1|736302.1|35
1639726270000|2021-12-17 07:31:10|738359|736359|738345|736345|738372.5|736372.5|738342.8|736342.8|24
1639726280000|2021-12-17 07:31:20|738344.4|736344.4|738302.9|736302.9|738354.1|736840.5|737829.7|736279.3|34
1639726290000|2021-12-17 07:31:30|738315.1|736315.1|738352.5|736352.5|738358|736358|738315.1|736315.1|29
1639726300000|2021-12-17 07:31:40|738347.3|736347.3|738363.2|736363.2|738364|736364|738326.5|736326.5|25
1639726310000|2021-12-17 07:31:50|738359.9|736359.9|738363.5|736363.5|738370|736370|738351|736351|25
1639726320000|2021-12-17 07:32:00|738379|736379|738355.9|736355.9|738382.8|736382.8|738335.3|736335.3|28
1639726330000|2021-12-17 07:32:10|738356.9|736356.9|738387.9|736387.9|738404.8|736404.8|738328.3|736328.3|34
1639726340000|2021-12-17 07:32:20|738377.9|736377.9|738394|736394|738406.4|736406.4|738376.5|736376.5|29
1639726350000|2021-12-17 07:32:30|738401.7|736401.7|738125.8|736125.8|738401.7|736401.7|738125.8|736125.8|32
1639726360000|2021-12-17 07:32:40|738152.4|736152.4|738188.2|736188.2|738188.2|736188.2|738135.2|736135.2|31
1639726370000|2021-12-17 07:32:50|738174.2|736174.2|738349.9|736349.9|738362.8|736362.8|738174.2|736174.2|38
1639726380000|2021-12-17 07:33:00|738355.3|736355.3|738335.8|736335.8|738362.4|736362.4|738297.9|736297.9|38
1639726390000|2021-12-17 07:33:10|738349.1|736349.1|738309.1|736309.1|738349.1|736349.1|738297.5|736297.5|33
1639726400000|2021-12-17 07:33:20|738311.1|736311.1|738284.5|736284.5|738331.9|736331.9|738263|736263|36
1639726410000|2021-12-17 07:33:30|738282.9|736282.9|738252.2|736252.2|738283.4|736283.4|738191|736191|36
1639726420000|2021-12-17 07:33:40|738238.6|736238.6|738188.3|736188.3|738238.6|736238.6|738155.4|736155.4|34
1639726430000|2021-12-17 07:33:50|738192.1|736192.1|738211.6|736211.6|738232.3|736232.3|738184.8|736184.8|25
1639726440000|2021-12-17 07:34:00|738212.9|736212.9|738331.5|736331.5|738337.2|736337.2|738200.5|736200.5|35
1639726450000|2021-12-17 07:34:10|738346.1|736346.1|738362.4|736362.4|738362.4|736362.4|738293.4|736293.4|32
1639726460000|2021-12-17 07:34:20|738364.7|736364.7|738374|736374|738395.3|736395.3|738327.2|736327.2|27
1639726470000|2021-12-17 07:34:30|738369.7|736369.7|738398.3|736398.3|738414.7|736414.7|738369.7|736369.7|26
1639726480000|2021-12-17 07:34:40|738392.6|736392.6|738387.7|736387.7|738414.8|736414.8|738376.9|736376.9|30
1639726490000|2021-12-17 07:34:50|738388.9|736388.9|738319.2|736319.2|738403.9|736403.9|738298.4|736298.4|30
1639726500000|2021-12-17 07:35:00|738325.1|736325.1|738411.4|736411.4|738412.5|736412.5|738323.1|736323.1|38
1639726510000|2021-12-17 07:35:10|738413.1|736413.1|738390.8|736390.8|738413.1|736413.1|738389.2|736389.2|26
1639726520000|2021-12-17 07:35:20|738392.6|736392.6|738424.3|736424.3|738424.3|736424.3|738379.9|736379.9|28
1639726530000|2021-12-17 07:35:30|738414.2|736414.2|738445.6|736445.6|738451.1|736451.1|738397.8|736397.8|29
1639726540000|2021-12-17 07:35:40|738499.2|736499.2|738498.4|736498.4|738515.6|736515.6|738483.6|736483.6|33
1639726550000|2021-12-17 07:35:50|738503|736503|738396.5|736396.5|738503|736503|738396.5|736396.5|32
1639726560000|2021-12-17 07:36:00|738395.4|736395.4|738449.4|736449.4|738467.5|736467.5|738383.1|736383.1|30
1639726570000|2021-12-17 07:36:10|738441.9|736441.9|738426.1|736426.1|738475|736475|738414.3|736414.3|29
1639726580000|2021-12-17 07:36:20|738422.1|736422.1|738373.4|736373.4|738422.1|736422.1|738361.2|736361.2|35
1639726590000|2021-12-17 07:36:30|738376.8|736376.8|738306.7|736306.7|738385.1|736385.1|738304.2|736304.2|30
1639726600000|2021-12-17 07:36:40|738287.6|736287.6|738253.3|736253.3|738287.6|736287.6|738201.8|736201.8|38
1639726610000|2021-12-17 07:36:50|738255.9|736255.9|738265.8|736265.8|738295|736295|738232.4|736232.4|32
1639726620000|2021-12-17 07:37:00|738273.6|736273.6|738212.8|736212.8|738293.5|736293.5|738212.8|736212.8|29
1639726630000|2021-12-17 07:37:10|738218.2|736218.2|738187.9|736187.9|738230|736230|738185.7|736185.7|32
1639726640000|2021-12-17 07:37:20|738191.7|736191.7|738197.6|736197.6|738240|736240|738181.4|736181.4|28
1639726650000|2021-12-17 07:37:30|738181.3|736181.3|738190.3|736190.3|738209.4|736209.4|738167.5|736167.5|25
1639726660000|2021-12-17 07:37:40|738130.4|736130.4|738155.9|736155.9|738174|736174|738130.4|736130.4|30
1639726670000|2021-12-17 07:37:50|738153.1|736153.1|738140.8|736140.8|738156.5|736642.3|737642.3|736117.6|26
1639726680000|2021-12-17 07:38:00|738145.5|736145.5|738132.2|736132.2|738155.6|736155.6|738125.9|736125.9|31
1639726690000|2021-12-17 07:38:10|738123.4|736123.4|738166.4|736166.4|738187|736187|738118|736118|29
1639726700000|2021-12-17 07:38:20|738161.7|736161.7|738166.5|736166.5|738168.1|736168.1|738152.9|736152.9|26
1639726710000|2021-12-17 07:38:30|738168.9|736168.9|738205.7|736205.7|738205.7|736205.7|738168.3|736168.3|26
1639726720000|2021-12-17 07:38:40|738223.3|736223.3|738222.4|736222.4|738227.7|736227.7|738202.5|736202.5|30
1639726730000|2021-12-17 07:38:50|738220.7|736220.7|738286.2|736286.2|738286.2|736286.2|738187.2|736187.2|31
1639726740000|2021-12-17 07:39:00|738264.1|736264.1|738350.4|736350.4|738357|736357|738185.3|736185.3|36
1639726750000|2021-12-17 07:39:10|738353|736353|738283|736283|738362.6|736362.6|738277.8|736277.8|29
1639726760000|2021-12-17 07:39:20|738283.9|736283.9|738065.1|736065.1|738303.6|736303.6|738050.4|736050.4|31
1639726770000|2021-12-17 07:39:30|738065.8|736065.8|738106.2|736106.2|738108.7|736108.7|738065.8|736065.8|26
1639726780000|2021-12-17 07:39:40|738113.8|736113.8|738110.5|736110.5|738132.6|736132.6|738108.5|736108.5|29
1639726790000|2021-12-17 07:39:50|738115.8|736115.8|738101.7|736101.7|738115.8|736115.8|738101.7|736101.7|28
1639726800000|2021-12-17 07:40:00|738103.2|736103.2|738109.7|736109.7|738111|736111|738085.8|736085.8|28
1639726810000|2021-12-17 07:40:10|738103.9|736103.9|738096.1|736096.1|738113|736113|738088.3|736088.3|21
1639726820000|2021-12-17 07:40:20|738097.5|736097.5|738152.7|736152.7|738163.3|736163.3|738097.1|736097.1|22
1639726830000|2021-12-17 07:40:30|738148|736148|738214.8|736214.8|738220.3|736220.3|738136.2|736136.2|30
1639726840000|2021-12-17 07:40:40|738211.4|736211.4|738170.6|736170.6|738212|736212|738162.6|736162.6|22
1639726850000|2021-12-17 07:40:50|738160.4|736160.4|738152.5|736152.5|738174.9|736174.9|738144.3|736144.3|26
1639726860000|2021-12-17 07:41:00|738153.1|736153.1|738251.7|736251.7|738284.8|736284.8|738145.4|736145.4|33
1639726870000|2021-12-17 07:41:10|738257.3|736257.3|738188.1|736188.1|738257.3|736257.3|738181.4|736181.4|37
1639726880000|2021-12-17 07:41:20|738178.3|736178.3|738202.6|736202.6|738213.5|736213.5|738176.5|736176.5|30
1639726890000|2021-12-17 07:41:30|738205.5|736205.5|738215.5|736215.5|738216.3|736216.3|738186.8|736186.8|27
1639726900000|2021-12-17 07:41:40|738190.8|736190.8|738215.9|736215.9|738220.2|736220.2|738190.8|736190.8|32
1639726910000|2021-12-17 07:41:50|738181.6|736181.6|738163.5|736163.5|738186.3|736186.3|738158.3|736158.3|29
1639726920000|2021-12-17 07:42:00|738159.3|736159.3|738150.9|736150.9|738180.9|736180.9|738146.7|736146.7|30
1639726930000|2021-12-17 07:42:10|738152.9|736152.9|738084|736084|738152.9|736152.9|738053.5|736053.5|28
1639726940000|2021-12-17 07:42:20|738076.2|736076.2|738062|736062|738081|736081|738023.1|736023.1|32
1639726950000|2021-12-17 07:42:30|738100.7|736100.7|738147.2|736147.2|738147.2|736147.2|738100.7|736100.7|32
1639726960000|2021-12-17 07:42:40|738134.6|736134.6|738131.2|736131.2|738142.6|736142.6|738111.1|736111.1|29
1639726970000|2021-12-17 07:42:50|738125.4|736125.4|738071.7|736071.7|738147.3|736147.3|738064.7|736064.7|27
1639726980000|2021-12-17 07:43:00|738071.6|736071.6|738084.7|736084.7|738088.9|736088.9|738046.5|736046.5|33
1639726990000|2021-12-17 07:43:10|738093.8|736093.8|738100.9|736100.9|738100.9|736100.9|738068.2|736068.2|27
1639727000000|2021-12-17 07:43:20|738103.8|736103.8|738113.8|736113.8|738152.5|736152.5|738078|736078|26
1639727010000|2021-12-17 07:43:30|738114.9|736114.9|738146.2|736146.2|738148.1|736148.1|738101.2|736101.2|24
1639727020000|2021-12-17 07:43:40|738145.1|736145.1|738160|736160|738164.4|736164.4|738137.4|736137.4|21
1639727030000|2021-12-17 07:43:50|738144.3|736144.3|738168.1|736168.1|738176.5|736176.5|738108.5|736108.5|30
1639727040000|2021-12-17 07:44:00|738175.9|736175.9|738125.7|736125.7|738175.9|736175.9|738123|736123|27
1639727050000|2021-12-17 07:44:10|738129.2|736129.2|738134.8|736134.8|738174.3|736174.3|738100.7|736100.7|31
1639727060000|2021-12-17 07:44:20|738147.8|736147.8|738136.5|736136.5|738147.8|736147.8|738102.6|736102.6|31
1639727070000|2021-12-17 07:44:30|738137.9|736137.9|738126.9|736126.9|738137.9|736137.9|738097.2|736097.2|26
1639727080000|2021-12-17 07:44:40|738128.5|736128.5|738124.9|736124.9|738129|736129|738086.9|736086.9|27
1639727090000|2021-12-17 07:44:50|738080.4|736080.4|738139|736139|738156.5|736156.5|738067.4|736067.4|30
1639727100000|2021-12-17 07:45:00|738141.5|736141.5|738130.1|736130.1|738160.3|736160.3|738125.8|736125.8|31
1639727110000|2021-12-17 07:45:10|738135.8|736135.8|738157.7|736157.7|738159.7|736159.7|738100.5|736100.5|33
1639727120000|2021-12-17 07:45:20|738165.5|736165.5|738142|736142|738165.5|736165.5|738142|736142|21
1639727130000|2021-12-17 07:45:30|738133|736133|738113.7|736113.7|738202.4|736668.8|737668.8|736111.9|29
1639727140000|2021-12-17 07:45:40|738113.1|736113.1|738149|736149|738149.6|736149.6|738106.8|736106.8|34
1639727150000|2021-12-17 07:45:50|738134.6|736134.6|738157.3|736157.3|738157.3|736157.3|738110|736110|24
1639727160000|2021-12-17 07:46:00|738152.5|736152.5|738150.8|736150.8|738152.5|736152.5|738140.6|736140.6|21
1639727170000|2021-12-17 07:46:10|738145.8|736145.8|738158.7|736158.7|738212.5|736212.5|738130|736130|27
1639727180000|2021-12-17 07:46:20|738155|736155|738158.8|736158.8|738170.8|736170.8|738140.2|736140.2|22
1639727190000|2021-12-17 07:46:30|738161|736161|738182.4|736182.4|738183.3|736183.3|738147.9|736147.9|24
1639727200000|2021-12-17 07:46:40|738176.8|736176.8|738149.6|736149.6|738178.1|736178.1|738149.6|736149.6|24
1639727210000|2021-12-17 07:46:50|738157.2|736157.2|738056.3|736056.3|738165.9|736165.9|738036.1|736036.1|33
1639727220000|2021-12-17 07:47:00|738036.7|736036.7|737957.7|735957.7|738036.7|736036.7|737925.5|735925.5|35
1639727230000|2021-12-17 07:47:10|737995|735995|737882.9|735882.9|738025.2|736025.2|737882.9|735882.9|30
1639727240000|2021-12-17 07:47:20|737887.3|735887.3|737955.2|735955.2|737955.2|735955.2|737848.1|735848.1|38
1639727250000|2021-12-17 07:47:30|737966|735966|737905.6|735905.6|737966|735966|737874.4|735874.4|36
1639727260000|2021-12-17 07:47:40|737901.4|735901.4|738000|736000|738020.9|736020.9|737898.2|735898.2|33
1639727270000|2021-12-17 07:47:50|737991.6|735991.6|738015.3|736015.3|738018.2|736018.2|737960.2|735960.2|30
1639727280000|2021-12-17 07:48:00|738015.7|736015.7|737893.8|735893.8|738015.7|736015.7|737893.8|735893.8|34
1639727290000|2021-12-17 07:48:10|737887.6|735887.6|737890|735890|737897.9|735897.9|737868.5|735868.5|30
1639727300000|2021-12-17 07:48:20|737877.7|735877.7|737904.5|735904.5|737909.1|735909.1|737876.9|735876.9|23
1639727310000|2021-12-17 07:48:30|737899.7|735899.7|737910.6|735910.6|737922.3|735922.3|737889.3|735889.3|29
1639727320000|2021-12-17 07:48:40|737913.1|735913.1|737886.6|735886.6|737915|735915|737873.8|735873.8|28
1639727330000|2021-12-17 07:48:50|737887.8|735887.8|737860.4|735860.4|737887.8|735887.8|737848.7|735848.7|29
1639727340000|2021-12-17 07:49:00|737855.5|735855.5|737867.6|735867.6|737873.8|735873.8|737837.7|735837.7|26
1639727350000|2021-12-17 07:49:10|737863.4|735863.4|737879.7|735879.7|737900.5|735900.5|737848.5|735848.5|31
1639727360000|2021-12-17 07:49:20|737874.1|735874.1|737852.1|735852.1|737876.2|735876.2|737848.5|735848.5|24
1639727370000|2021-12-17 07:49:30|737850.4|735850.4|737849.5|735849.5|737870.6|735870.6|737849.5|735849.5|22
1639727380000|2021-12-17 07:49:40|737852.3|735852.3|737833.7|735833.7|737867|735867|737812.9|735812.9|27
1639727390000|2021-12-17 07:49:50|737820.7|735820.7|737871.9|735871.9|737871.9|735871.9|737818.3|735818.3|31
1639727400000|2021-12-17 07:50:00|737860.1|735860.1|737894.6|735894.6|737899|735899|737857.5|735857.5|32
1639727410000|2021-12-17 07:50:10|737881.2|735881.2|737907.4|735907.4|737908.1|735908.1|737871.2|735871.2|30
1639727420000|2021-12-17 07:50:20|737891.1|735891.1|737838.1|735838.1|737920.2|735920.2|737823.6|735823.6|30
1639727430000|2021-12-17 07:50:30|737843.6|735843.6|737878|735878|737878|735878|737823.5|735823.5|30
1639727440000|2021-12-17 07:50:40|737870.1|735870.1|737825.9|735825.9|737910.2|735910.2|737817.7|735817.7|32
1639727450000|2021-12-17 07:50:50|737842.1|735842.1|737849.2|735849.2|737853.2|735853.2|737841.4|735841.4|30
1639727460000|2021-12-17 07:51:00|737852.1|735852.1|737843.2|735843.2|737856.8|735856.8|737833.3|735833.3|23
1639727470000|2021-12-17 07:51:10|737843.5|735843.5|737846.7|735846.7|737869.8|735869.8|737814.9|735814.9|32
1639727480000|2021-12-17 07:51:20|737851.7|735851.7|737856.6|735856.6|737875|735875|737845.9|735845.9|27
1639727490000|2021-12-17 07:51:30|737853.1|735853.1|737912.8|735912.8|737917.5|735917.5|737853.1|735853.1|33
1639727500000|2021-12-17 07:51:40|737904.6|735904.6|737922.7|735922.7|737922.7|735922.7|737896.3|735896.3|21
1639727510000|2021-12-17 07:51:50|737923.1|735923.1|738092.1|736092.1|738130|736130|737920.1|735920.1|36
1639727520000|2021-12-17 07:52:00|738074.4|736074.4|738055.5|736055.5|738074.4|736074.4|738001.5|736001.5|37
1639727530000|2021-12-17 07:52:10|738057.2|736057.2|738121.1|736121.1|738142.8|736142.8|738054.9|736054.9|35
1639727540000|2021-12-17 07:52:20|738103|736103|738130.7|736130.7|738132.5|736132.5|738083.6|736083.6|29
1639727550000|2021-12-17 07:52:30|738131.5|736131.5|738251.8|736251.8|738271|736271|738127.6|736127.6|34
1639727560000|2021-12-17 07:52:40|738226.8|736226.8|738265.3|736265.3|738265.3|736265.3|738216.4|736216.4|35
1639727570000|2021-12-17 07:52:50|738253.3|736253.3|738265.2|736265.2|738292.8|736292.8|738232.4|736232.4|26
1639727580000|2021-12-17 07:53:00|738276.8|736276.8|738274.5|736274.5|738286.8|736286.8|738241.7|736241.7|34
1639727590000|2021-12-17 07:53:10|738244|736244|738258.8|736258.8|738282.6|736282.6|738244|736244|25
1639727600000|2021-12-17 07:53:20|738256.9|736256.9|738245.9|736245.9|738268.5|736268.5|738235.4|736235.4|37
1639727610000|2021-12-17 07:53:30|738241|736241|738194.3|736194.3|738242.7|736710.1|737710|736194|28
1639727620000|2021-12-17 07:53:40|738213.6|736213.6|738251.8|736251.8|738264.4|736691.1|737691.1|736186.8|34
1639727630000|2021-12-17 07:53:50|738250.7|736250.7|738269.9|736269.9|738293|736778.6|737778.6|736250.7|32
1639727640000|2021-12-17 07:54:00|738267.7|736267.7|738265.6|736265.6|738274.7|736274.7|738262.7|736262.7|26
1639727650000|2021-12-17 07:54:10|738267.3|736267.3|738243.7|736243.7|738281.5|736281.5|738242.4|736242.4|30
1639727660000|2021-12-17 07:54:20|738250.2|736250.2|738244|736244|738255.3|736749.1|737727.9|736224|30
1639727670000|2021-12-17 07:54:30|738250|736250|737738.6|736738.6|738257.9|736738.6|737730.1|736245.7|28
1639727680000|2021-12-17 07:54:40|738251|736251|737698.7|736698.7|738251.6|736737.3|737698|736195.1|30
1639727690000|2021-12-17 07:54:50|737703.5|736703.5|737676.4|736676.4|738195.2|736703.5|737670.8|736184.1|30
1639727700000|2021-12-17 07:55:00|738215.4|736215.4|738217.8|736217.8|738235.1|736235.1|738180.9|736180.9|40
1639727710000|2021-12-17 07:55:10|738219.8|736219.8|738193.5|736193.5|738231.4|736699.3|737654.6|736162.2|37
1639727720000|2021-12-17 07:55:20|738192.3|736192.3|738193.3|736193.3|738193.3|736193.3|738160.1|736160.1|32
1639727730000|2021-12-17 07:55:30|738174.1|736174.1|738203.3|736203.3|738288.7|736772|737693.5|736174.1|34
1639727740000|2021-12-17 07:55:40|738202.2|736202.2|738220.4|736220.4|738224.8|736224.8|738183.2|736183.2|30
1639727750000|2021-12-17 07:55:50|738213.1|736213.1|738164.7|736164.7|738220.4|736220.4|738150.8|736150.8|26
1639727760000|2021-12-17 07:56:00|738159.7|736159.7|738137.8|736137.8|738160.4|736160.4|738136.8|736136.8|33
1639727770000|2021-12-17 07:56:10|738142.4|736142.4|738136.9|736136.9|738169.5|736169.5|738124.8|736124.8|31
1639727780000|2021-12-17 07:56:20|738129.2|736129.2|738146.7|736146.7|738154.3|736154.3|738129.2|736129.2|24
1639727790000|2021-12-17 07:56:30|738144.7|736144.7|738127.2|736127.2|738158.4|736158.4|738116.1|736116.1|25
1639727800000|2021-12-17 07:56:40|738125.2|736125.2|738131.3|736131.3|738147.8|736147.8|738124.3|736124.3|21
1639727810000|2021-12-17 07:56:50|738132.1|736132.1|738120.5|736120.5|738134.7|736134.7|738087|736087|35
1639727820000|2021-12-17 07:57:00|738131.4|736131.4|738106.8|736106.8|738131.4|736131.4|738095|736095|27
1639727830000|2021-12-17 07:57:10|738108|736108|738098.7|736098.7|738108|736108|738094.2|736094.2|20
1639727840000|2021-12-17 07:57:20|738099.4|736099.4|738105.3|736105.3|738112.6|736112.6|738078.5|736078.5|27
1639727850000|2021-12-17 07:57:30|738115.3|736115.3|738148.2|736148.2|738150.2|736642.6|737625.3|736108.4|31
1639727860000|2021-12-17 07:57:40|738149.9|736149.9|738167.4|736167.4|738177.1|736687|737643.7|736149.8|32
1639727870000|2021-12-17 07:57:50|738167.7|736167.7|738130.9|736130.9|738167.7|736167.7|738130.9|736130.9|26
1639727880000|2021-12-17 07:58:00|738129.9|736129.9|738145|736145|738151.8|736632|737632|736104.6|31
1639727890000|2021-12-17 07:58:10|738136.1|736136.1|738166.1|736166.1|738166.3|736668|737642.3|736118.9|35
1639727900000|2021-12-17 07:58:20|738164.2|736164.2|738167.1|736167.1|738167.1|736656.4|737645.6|736146.2|22
1639727910000|2021-12-17 07:58:30|738152.7|736152.7|738135.5|736135.5|738170.7|736170.7|738121.7|736121.7|29
1639727920000|2021-12-17 07:58:40|738142.8|736142.8|738197.6|736197.6|738197.6|736197.6|738124.5|736124.5|35
1639727930000|2021-12-17 07:58:50|738185.9|736185.9|738279.2|736279.2|738279.2|736279.2|738185.9|736185.9|32
1639727940000|2021-12-17 07:59:00|738272.4|736272.4|738279.9|736279.9|738286.8|736286.8|738241.7|736241.7|37
1639727950000|2021-12-17 07:59:10|738277.9|736277.9|738291.8|736291.8|738292.8|736292.8|738258.3|736258.3|29
1639727960000|2021-12-17 07:59:20|738292.1|736292.1|738290.5|736290.5|738297.7|736796.9|737789.1|736280.4|27
1639727970000|2021-12-17 07:59:30|738288.5|736288.5|738316|736316|738316|736805.2|737781.6|736287|31
1639727980000|2021-12-17 07:59:40|737804.7|736804.7|738285.3|736285.3|738307.2|736814.2|737791.7|736285.3|34
1639727990000|2021-12-17 07:59:50|738285.6|736285.6|738289.3|736289.3|738304.8|736304.8|738277.4|736277.4|27
1639728000000|2021-12-17 08:00:00|737785.6|736785.6|738219.5|736219.5|738270|736790.3|737724.7|736204.7|33
1639728010000|2021-12-17 08:00:10|738218.8|736218.8|738302.5|736302.5|738302.5|736817.8|737735.9|736214.1|36
1639728020000|2021-12-17 08:00:20|738302.4|736302.4|738310.7|736310.7|738340.7|736820.6|737812|736293.6|30
1639728030000|2021-12-17 08:00:30|738282.9|736282.9|738293.6|736293.6|738312.8|736822.4|737774.6|736258.5|38
1639728040000|2021-12-17 08:00:40|738297.2|736297.2|738341.1|736341.1|738355.2|736817.6|737817.6|736283.4|35
1639728050000|2021-12-17 08:00:50|738340.2|736340.2|737776.1|736776.1|738347.3|736776.1|737759.9|736269.2|32
1639728060000|2021-12-17 08:01:00|738250.7|736250.7|738172.2|736172.2|738276.5|736276.5|738172.2|736172.2|35
1639728070000|2021-12-17 08:01:10|738159.4|736159.4|738162|736162|738193.8|736690.8|737690.7|736159.3|32
1639728080000|2021-12-17 08:01:20|738162.4|736162.4|738213|736213|738230.9|736719|737701.9|736161.3|31
1639728090000|2021-12-17 08:01:30|738222.4|736222.4|738182.4|736182.4|738227.6|736699.5|737675.2|736160.5|29
1639728100000|2021-12-17 08:01:40|738185.9|736185.9|738203.1|736203.1|738203.3|736203.3|738170.1|736170.1|29
1639728110000|2021-12-17 08:01:50|738202.9|736202.9|737794.3|736794.3|738231.3|736812|737715.8|736198.1|34
1639728120000|2021-12-17 08:02:00|737791.5|736791.5|737809.9|736809.9|737816|736816|737787.8|736787.8|35
1639728130000|2021-12-17 08:02:10|737804.8|736804.8|737806.8|736806.8|737819.4|736819.4|737801.3|736801.3|28
1639728140000|2021-12-17 08:02:20|737808|736808|737817.9|736817.9|738314.1|736829.9|737804.7|736303.5|30
1639728150000|2021-12-17 08:02:30|737815.5|736815.5|737828.2|736828.2|737830.9|736830.9|737798|736798|28
1639728160000|2021-12-17 08:02:40|737841.5|736841.5|737838.2|736838.2|737847.2|736847.2|737831.5|736831.5|23
1639728170000|2021-12-17 08:02:50|737837.9|736837.9|737830.6|736830.6|737841.3|736841.3|737818.2|736818.2|23
1639728180000|2021-12-17 08:03:00|737843.6|736843.6|737805.4|736805.4|737843.6|736843.6|737804.2|736804.2|27
1639728190000|2021-12-17 08:03:10|737806.2|736806.2|737752.8|736752.8|738264.4|736813.8|737746.5|736263.2|24
1639728200000|2021-12-17 08:03:20|737733.7|736733.7|737703.2|736703.2|737745.5|736745.5|737703.2|736703.2|29
1639728210000|2021-12-17 08:03:30|737709.8|736709.8|737771|736771|737771|736771|737704.6|736704.6|23
1639728220000|2021-12-17 08:03:40|737759.2|736759.2|737755.2|736755.2|737788.5|736788.5|737733.3|736733.3|36
1639728230000|2021-12-17 08:03:50|737746|736746|737809|736809|738309.1|736809|737746|736294.3|31
1639728240000|2021-12-17 08:04:00|737806.2|736806.2|737824.4|736824.4|737844.7|736844.7|737806.2|736806.2|27
1639728250000|2021-12-17 08:04:10|737825.3|736825.3|737829.1|736829.1|737835.1|736835.1|737792.8|736792.8|33
1639728260000|2021-12-17 08:04:20|737829.5|736829.5|737826|736826|737842.8|736842.8|737822.1|736822.1|23
1639728270000|2021-12-17 08:04:30|737820.5|736820.5|737834.9|736834.9|737840.7|736840.7|737820.5|736820.5|24
1639728280000|2021-12-17 08:04:40|737833|736833|737815.3|736815.3|737839.2|736839.2|737789.6|736789.6|30
1639728290000|2021-12-17 08:04:50|737818.7|736818.7|737792.9|736792.9|737820.4|736820.4|737768.9|736768.9|32
1639728300000|2021-12-17 08:05:00|737782.3|736782.3|737839.5|736839.5|737840.6|736840.6|737782.3|736782.3|25
1639728310000|2021-12-17 08:05:10|737839.3|736839.3|737850.8|736850.8|737866.1|736866.1|737836.8|736836.8|19
1639728320000|2021-12-17 08:05:20|737846.8|736846.8|737890.9|736890.9|737894.7|736894.7|737845.1|736845.1|24
1639728330000|2021-12-17 08:05:30|737888.8|736888.8|737856|736856|737892.5|736892.5|737836.1|736836.1|28
1639728340000|2021-12-17 08:05:40|737856.4|736856.4|737835.7|736835.7|737858.8|736858.8|737826.7|736826.7|25
1639728350000|2021-12-17 08:05:50|737837.6|736837.6|737852.2|736852.2|737852.2|736852.2|737830.4|736830.4|20
1639728360000|2021-12-17 08:06:00|737851.3|736851.3|737831|736831|737851.3|736851.3|737828.2|736828.2|20
1639728370000|2021-12-17 08:06:10|737829.8|736829.8|737890.6|736890.6|737891.8|736891.8|737821.5|736821.5|30
1639728380000|2021-12-17 08:06:20|737916.3|736916.3|738473.9|736473.9|738473.9|736973.3|737915.3|736472.2|32
1639728390000|2021-12-17 08:06:30|738471.1|736471.1|738436.1|736436.1|738471.1|736967.7|737903.3|736436.1|32
1639728400000|2021-12-17 08:06:40|738438.2|736438.2|738365.1|736365.1|738438.2|736949|737844.5|736365.1|33
1639728410000|2021-12-17 08:06:50|737857|736857|737847.6|736847.6|737869|736869|737835.2|736835.2|26
1639728420000|2021-12-17 08:07:00|737855.8|736855.8|737857.7|736857.7|737894.7|736894.7|737851.9|736851.9|32
1639728430000|2021-12-17 08:07:10|737864.5|736864.5|737891.1|736891.1|738404.9|736911.2|737855.3|736382.2|32
1639728440000|2021-12-17 08:07:20|737888.4|736888.4|737918.3|736918.3|738379.8|736918.7|737845.6|736345.3|34
1639728450000|2021-12-17 08:07:30|737917.4|736917.4|737921.1|736921.1|737921.1|736921.1|737910.1|736910.1|20
1639728460000|2021-12-17 08:07:40|737917.9|736917.9|737912.2|736912.2|737917.9|736917.9|737909.3|736909.3|22
1639728470000|2021-12-17 08:07:50|737919.5|736919.5|737920.8|736920.8|737922|736922|737901|736901|26
1639728480000|2021-12-17 08:08:00|737921.8|736921.8|737921.3|736921.3|737922.4|736922.4|737914.7|736914.7|21
1639728490000|2021-12-17 08:08:10|737921.2|736921.2|737925|736925|737925|736925|737910.9|736910.9|24
1639728500000|2021-12-17 08:08:20|737920.9|736920.9|737982.2|736982.2|738452.5|736985.1|737920.3|736452.5|27
1639728510000|2021-12-17 08:08:30|737983.6|736983.6|737988.8|736988.8|737991.3|736991.3|737980|736980|21
1639728520000|2021-12-17 08:08:40|737987.8|736987.8|737997.2|736997.2|737998.1|736998.1|737982.4|736982.4|26
1639728530000|2021-12-17 08:08:50|737997.1|736997.1|737990.8|736990.8|737997.1|736997.1|737990.7|736990.7|15
1639728540000|2021-12-17 08:09:00|737988.7|736988.7|737994.2|736994.2|738000.3|737000.3|737988.7|736988.7|20
1639728550000|2021-12-17 08:09:10|737996.7|736996.7|738004.8|737004.8|738016.5|737016.5|737995.1|736995.1|24
1639728560000|2021-12-17 08:09:20|738004.3|737004.3|738003.2|737003.2|738005.1|737005.1|737968.2|736968.2|26
1639728570000|2021-12-17 08:09:30|738001.7|737001.7|738002.4|737002.4|738004|737004|737995|736995|18
1639728580000|2021-12-17 08:09:40|738002.1|737002.1|737997.9|736997.9|738003|737003|737995.5|736995.5|18
1639728590000|2021-12-17 08:09:50|737996.4|736996.4|737997.8|736997.8|738004|737004|737991.3|736991.3|24
1639728600000|2021-12-17 08:10:00|737996.7|736996.7|737998.3|736998.3|738002.3|737002.3|737996.7|736996.7|18
1639728610000|2021-12-17 08:10:10|738000.6|737000.6|738001|737001|738006.7|737006.7|737998|736998|15
1639728620000|2021-12-17 08:10:20|738000.8|737000.8|738022|737022|738022.1|737022.1|737997.8|736997.8|11
1639728630000|2021-12-17 08:10:30|738020.3|737020.3|738024.8|737024.8|738024.9|737024.9|738015|737015|16
1639728640000|2021-12-17 08:10:40|738022.1|737022.1|738052.2|737052.2|738052.7|737052.7|738019.4|737019.4|26
1639728650000|2021-12-17 08:10:50|738051.9|737051.9|738041.3|737041.3|738559.9|737068.4|738041.3|736559.9|23
1639728660000|2021-12-17 08:11:00|738041.8|737041.8|738094.3|737094.3|738101.2|737101.2|738041.8|737041.8|28
1639728670000|2021-12-17 08:11:10|738092.1|737092.1|738082.5|737082.5|738094.9|737094.9|738082.5|737082.5|19
1639728680000|2021-12-17 08:11:20|738085.5|737085.5|738096.5|737096.5|738098|737098|738084.5|737084.5|17
1639728690000|2021-12-17 08:11:30|738098.7|737098.7|738103.7|737103.7|738108.7|737108.7|738085|737085|26
1639728700000|2021-12-17 08:11:40|738149.5|737149.5|738151.9|737151.9|738163.6|737163.6|738143.3|737143.3|29
1639728710000|2021-12-17 08:11:50|738150.4|737150.4|738165.6|737165.6|738170.4|737170.4|738150.4|737150.4|28
1639728720000|2021-12-17 08:12:00|738157.2|737157.2|738158.4|737158.4|738174.2|737174.2|738152.4|737152.4|26
1639728730000|2021-12-17 08:12:10|738163.7|737163.7|738207.6|737207.6|738221.8|737221.8|738149|737149|29
1639728740000|2021-12-17 08:12:20|738211.1|737211.1|738224.5|737224.5|738227.5|737227.5|738176.5|737176.5|20
1639728750000|2021-12-17 08:12:30|738225.4|737225.4|738223.9|737223.9|738225.7|737225.7|738220.6|737220.6|23
1639728760000|2021-12-17 08:12:40|738224.9|737224.9|738219.7|737219.7|738225.4|737225.4|738219.7|737219.7|21
1639728770000|2021-12-17 08:12:50|738222.7|737222.7|738214.3|737214.3|738223.3|737223.3|738208|737208|19
1639728780000|2021-12-17 08:13:00|738214.4|737214.4|738296|737296|738296|737296|738214.4|737214.4|29
1639728790000|2021-12-17 08:13:10|738301.6|737301.6|738441.3|737441.3|738971.2|737486.7|738295.5|736946.1|32
1639728800000|2021-12-17 08:13:20|738440|737440|738250.3|737250.3|738780.2|737452.9|738228.6|736724.5|36
1639728810000|2021-12-17 08:13:30|738749.3|736749.3|738722.5|736722.5|738753.6|737244.1|738213.8|736711|33
1639728820000|2021-12-17 08:13:40|738219.3|737219.3|738441.4|736441.4|738471.3|737222.2|737929.1|736425.3|34
1639728830000|2021-12-17 08:13:50|738438|736438|738435.6|736435.6|738476.7|736966.3|737966.3|736430.7|34
1639728840000|2021-12-17 08:14:00|737949.2|736949.2|738345.7|736345.7|738386.4|736949.2|737825.5|736321.8|36
1639728850000|2021-12-17 08:14:10|738341.3|736341.3|738028.8|736028.8|738351.8|736351.8|737976.4|735976.4|40
1639728860000|2021-12-17 08:14:20|738029.2|736029.2|737983.4|735983.4|738043.9|736043.9|737961|735961|38
1639728870000|2021-12-17 08:14:30|737983.3|735983.3|738014.4|736014.4|738034|736034|737983.3|735983.3|36
1639728880000|2021-12-17 08:14:40|738005.8|736005.8|737994.6|735994.6|738027|736027|737994.6|735994.6|31
1639728890000|2021-12-17 08:14:50|737996.9|735996.9|737964.2|735964.2|737996.9|735996.9|737959.7|735959.7|29
1639728900000|2021-12-17 08:15:00|737956.8|735956.8|738002.1|736002.1|738011.3|736011.3|737956.8|735956.8|31
1639728910000|2021-12-17 08:15:10|737995.4|735995.4|738005.7|736005.7|738009.9|736009.9|737987|735987|32
1639728920000|2021-12-17 08:15:20|738005.6|736005.6|738031|736031|738056.1|736545|737545|736005.6|26
1639728930000|2021-12-17 08:15:30|738039.5|736039.5|738050.7|736050.7|738050.8|736530|737530|736024|25
1639728940000|2021-12-17 08:15:40|738056.3|736056.3|738116.2|736116.2|738125.6|736571.3|737552|736043.4|28
1639728950000|2021-12-17 08:15:50|738109.7|736109.7|738104.7|736104.7|738129|736622|737599.9|736101|29
1639728960000|2021-12-17 08:16:00|738092|736092|738112.3|736112.3|738112.3|736631.4|737599.3|736092|25
1639728970000|2021-12-17 08:16:10|738110.2|736110.2|738111.9|736111.9|738115.4|736617.6|737617.3|736069.5|30
1639728980000|2021-12-17 08:16:20|737607.8|736607.8|738202.9|736202.9|738214.8|736716.2|737607.8|736102.9|36
1639728990000|2021-12-17 08:16:30|738169.6|736169.6|737907.8|735907.8|738169.6|736500.6|737375|735875.4|39
1639729000000|2021-12-17 08:16:40|737908.3|735908.3|737908.5|735908.5|737923|736399.8|737388.5|735886.8|29
1639729010000|2021-12-17 08:16:50|737921.4|735921.4|737559.4|735559.4|737924.3|735924.3|737489.2|735489.2|32
1639729020000|2021-12-17 08:17:00|737558.1|735558.1|737520.6|735520.6|737653.3|735653.3|737507.7|735507.7|39
1639729030000|2021-12-17 08:17:10|737522.5|735522.5|737587.8|735587.8|737608.8|735608.8|737514|735514|35
1639729040000|2021-12-17 08:17:20|737584.7|735584.7|737442.5|735442.5|737598.8|735598.8|737423|735423|35
1639729050000|2021-12-17 08:17:30|737436.7|735436.7|737425.4|735425.4|737436.7|735436.7|737413.7|735413.7|29
1639729060000|2021-12-17 08:17:40|737423.8|735423.8|737485|735485|737519.1|735519.1|737360.3|735360.3|36
1639729070000|2021-12-17 08:17:50|737490.4|735490.4|737451.6|735451.6|737490.4|735964.5|736946.4|735439.1|30
1639729080000|2021-12-17 08:18:00|737446|735446|737450.5|735450.5|737550.4|735550.4|737393.1|735393.1|36
1639729090000|2021-12-17 08:18:10|737447.8|735447.8|737502.7|735502.7|737512|735999.5|736981|735447.8|30
1639729100000|2021-12-17 08:18:20|737512.1|735512.1|736984.2|735984.2|737525.2|735984.2|736978.5|735473.3|30
1639729110000|2021-12-17 08:18:30|736977.9|735977.9|737660.6|735660.6|737673.3|736085|736977.9|735480|29
1639729120000|2021-12-17 08:18:40|737664.1|735664.1|737151.2|736151.2|737669|736172|737151.2|735640.8|32
1639729130000|2021-12-17 08:18:50|737139.1|736139.1|737131.1|736131.1|737665.6|736174.5|737131.1|735615.6|37
1639729140000|2021-12-17 08:19:00|737630.3|735630.3|737601.1|735601.1|737647|736132|737095|735601.1|33
1639729150000|2021-12-17 08:19:10|737602.5|735602.5|737736.6|735736.6|737739.2|735739.2|737577.2|735577.2|36
1639729160000|2021-12-17 08:19:20|737729.1|735729.1|737623.7|735623.7|737748.6|736226.5|737226.5|735614.7|35
1639729170000|2021-12-17 08:19:30|737622.6|735622.6|737676.7|735676.7|737676.7|736180.4|737156|735612.9|33
1639729180000|2021-12-17 08:19:40|737148.6|736148.6|737166|736166|737640.4|736168.3|737126.7|735627|32
1639729190000|2021-12-17 08:19:50|737166.7|736166.7|737659.2|735659.2|737666.8|736186.3|737164.2|735659.2|26
1639729200000|2021-12-17 08:20:00|737669.4|735669.4|737143.4|736143.4|737669.4|736159.3|737132.9|735640.3|28
1639729210000|2021-12-17 08:20:10|737135.1|736135.1|737158.2|736158.2|737667.9|736171.8|737135.1|735666.4|26
1639729220000|2021-12-17 08:20:20|737152.3|736152.3|737140.1|736140.1|737168.4|736168.4|737137.8|736137.8|25
1639729230000|2021-12-17 08:20:30|737140.3|736140.3|737124.6|736124.6|737692.5|736209.5|737123|735628|33
1639729240000|2021-12-17 08:20:40|737137.4|736137.4|737638.6|735638.6|737674.3|736172.4|737110.9|735638.6|27
1639729250000|2021-12-17 08:20:50|737157|736157|737171.5|736171.5|737681.9|736183.3|737155.5|735675.6|23
1639729260000|2021-12-17 08:21:00|737167.8|736167.8|737116.7|736116.7|737673.5|736174.9|737111|735640.3|32
1639729270000|2021-12-17 08:21:10|737115.2|736115.2|737128.2|736128.2|737619|736148.7|737110.1|735619|29
1639729280000|2021-12-17 08:21:20|737138.9|736138.9|737092.2|736092.2|737663.8|736173.5|737091.7|735644.8|32
1639729290000|2021-12-17 08:21:30|737086.4|736086.4|737062.2|736062.2|737591.8|736087.6|737039.9|735578.9|24
1639729300000|2021-12-17 08:21:40|737061.2|736061.2|737129.2|736129.2|737614.8|736129.2|737056.8|735609.9|26
1639729310000|2021-12-17 08:21:50|737118.9|736118.9|737153.6|736153.6|737662.4|736178.2|737118.9|735662.4|22
1639729320000|2021-12-17 08:22:00|737156.3|736156.3|737165.6|736165.6|737170.9|736170.9|737138|736138|24
1639729330000|2021-12-17 08:22:10|737167.5|736167.5|737211.5|736211.5|737711.5|736214.7|737151.8|735693.6|32
1639729340000|2021-12-17 08:22:20|737204.5|736204.5|737122.1|736122.1|737689.9|736204.5|737122.1|735632.5|32
1639729350000|2021-12-17 08:22:30|737118.5|736118.5|737126.9|736126.9|737656.8|736169.2|737100.3|735638.5|27
1639729360000|2021-12-17 08:22:40|737129.5|736129.5|737086.9|736086.9|737642.8|736150.8|737086.9|735622.9|22
1639729370000|2021-12-17 08:22:50|737087|736087|737090.3|736090.3|737097.6|736097.6|737080.1|736080.1|15
1639729380000|2021-12-17 08:23:00|737091|736091|737097.8|736097.8|737102|736102|737081|736081|21
1639729390000|2021-12-17 08:23:10|737100.7|736100.7|737095.6|736095.6|737104.8|736104.8|737092|736092|22
1639729400000|2021-12-17 08:23:20|737096.5|736096.5|737163.8|736163.8|737671.6|736178.3|737093.2|735671.6|22
1639729410000|2021-12-17 08:23:30|737162.5|736162.5|737162.5|736162.5|737190.5|736190.5|737150.5|736150.5|18
1639729420000|2021-12-17 08:23:40|737179.5|736179.5|737167.2|736167.2|737179.5|736179.5|737143.5|736143.5|25
1639729430000|2021-12-17 08:23:50|737164.4|736164.4|737186.4|736186.4|737190.8|736190.8|737137.4|736137.4|27
1639729440000|2021-12-17 08:24:00|737187.9|736187.9|737345.9|736345.9|737882.1|736383.2|737185.9|735853|29
1639729450000|2021-12-17 08:24:10|737345.8|736345.8|737871.2|735871.2|737879.7|736376.2|737337.9|735856.6|31
1639729460000|2021-12-17 08:24:20|737869|735869|737848.7|735848.7|737894.2|736352.3|737332|735841.6|29
1639729470000|2021-12-17 08:24:30|737845.3|735845.3|737362|736362|737858.9|736375|737341.8|735845.3|26
1639729480000|2021-12-17 08:24:40|737361.5|736361.5|737348|736348|737830|736366.2|737339.1|735830|23
1639729490000|2021-12-17 08:24:50|737357.5|736357.5|737412.3|736412.3|737905.6|736442|737356.4|735901.5|20
1639729500000|2021-12-17 08:25:00|737412|736412|737407.4|736407.4|737922.1|736426.2|737407.4|735920.5|17
1639729510000|2021-12-17 08:25:10|737402.9|736402.9|737932.3|735932.3|737941.5|736455|737398|735930.3|29
1639729520000|2021-12-17 08:25:20|737936.9|735936.9|737499.8|736499.8|737999.4|736504.7|737479.3|735933.6|16
1639729530000|2021-12-17 08:25:30|737496.8|736496.8|737956.8|735956.8|737987.7|736505.4|737455.5|735956.5|33
1639729540000|2021-12-17 08:25:40|737958|735958|737458.2|736458.2|737996.5|736482.5|737422.9|735933.7|31
1639729550000|2021-12-17 08:25:50|737459.1|736459.1|737476.5|736476.5|738008.2|736511.5|737454|735969|30
1639729560000|2021-12-17 08:26:00|737477.3|736477.3|737425.6|736425.6|737993.9|736527.9|737425.6|735917.7|31
1639729570000|2021-12-17 08:26:10|737422.4|736422.4|737930.8|735930.8|737935.7|736455.5|737398.3|735911.5|29
1639729580000|2021-12-17 08:26:20|737927.1|735927.1|737921.8|735921.8|737931.3|736431.7|737398.1|735895.8|30
1639729590000|2021-12-17 08:26:30|737909.6|735909.6|737893.9|735893.9|737920.4|736430.5|737397.4|735891.9|34
1639729600000|2021-12-17 08:26:40|737903.4|735903.4|737466.5|736466.5|737923.1|736466.5|737403.6|735897.9|31
1639729610000|2021-12-17 08:26:50|737450.5|736450.5|737965|735965|737981.6|736498.5|737450.5|735947.5|26
1639729620000|2021-12-17 08:27:00|737953.5|735953.5|737439.8|736439.8|737962.6|736459.5|737431.5|735942.6|27
1639729630000|2021-12-17 08:27:10|737441.3|736441.3|737394.7|736394.7|737955.8|736464.2|737389.2|735896.9|29
1639729640000|2021-12-17 08:27:20|737893.4|735893.4|737398.5|736398.5|737910.9|736402.3|737395.7|735892.6|21
1639729650000|2021-12-17 08:27:30|737393.5|736393.5|737912.7|735912.7|737918.8|736409.7|737393.5|735900.6|23
1639729660000|2021-12-17 08:27:40|737415.2|736415.2|737860.2|735860.2|737862|736422.5|737354.5|735852.8|30
1639729670000|2021-12-17 08:27:50|737865.4|735865.4|737856.4|735856.4|737865.4|736376.4|737336.3|735845.9|32
1639729680000|2021-12-17 08:28:00|737364.5|736364.5|737723.3|735723.3|737803.5|736364.5|737202.9|735705.4|25
1639729690000|2021-12-17 08:28:10|737722.3|735722.3|737222.3|736222.3|737732.4|736222.3|737204.3|735707.9|20
1639729700000|2021-12-17 08:28:20|737219.4|736219.4|737713.3|735713.3|737727|736219.4|737218.9|735710|24
1639729710000|2021-12-17 08:28:30|737715.1|735715.1|737196.2|736196.2|737715.8|736220.7|737191.8|735705.7|29
1639729720000|2021-12-17 08:28:40|737185.1|736185.1|737105.6|736105.6|737640.4|736198.3|737087.2|735640.4|30
1639729730000|2021-12-17 08:28:50|737113.5|736113.5|737115.5|736115.5|737125.1|736125.1|737103.6|736103.6|29
1639729740000|2021-12-17 08:29:00|737108.8|736108.8|737086.7|736086.7|737655.8|736154|737083.3|735617.9|33
1639729750000|2021-12-17 08:29:10|737084.4|736084.4|737645.7|735645.7|737647.8|736162.3|737079|735645.7|27
1639729760000|2021-12-17 08:29:20|737131.7|736131.7|737151|736151|737163|736163|737091.6|736091.6|34
1639729770000|2021-12-17 08:29:30|737150|736150|737143.7|736143.7|737151|736151|737131.2|736131.2|17
1639729780000|2021-12-17 08:29:40|737132|736132|737130.1|736130.1|737140.4|736140.4|737112|736112|18
1639729790000|2021-12-17 08:29:50|737131|736131|737052|736052|737624|736131|737014.9|735520.2|31
1639729800000|2021-12-17 08:30:00|737046.7|736046.7|737027.2|736027.2|737558.3|736068.1|737012.2|735519|34
1639729810000|2021-12-17 08:30:10|737521.2|735521.2|737534.3|735534.3|737578.7|736119.5|736997.8|735511.3|33
1639729820000|2021-12-17 08:30:20|737533.7|735533.7|736999|735999|737545.3|736041.6|736973.8|735506.6|30
1639729830000|2021-12-17 08:30:30|737492.5|735492.5|737004.9|736004.9|737496.6|736015.9|736984.5|735492.5|27
1639729840000|2021-12-17 08:30:40|737006|736006|737002.3|736002.3|737008.7|736008.7|736999.3|735999.3|17
1639729850000|2021-12-17 08:30:50|737008.6|736008.6|737064.7|736064.7|737558|736064.7|737002.8|735546|30
1639729860000|2021-12-17 08:31:00|737045.5|736045.5|737138.8|736138.8|737655|736175.5|737045.5|735630.4|27
1639729870000|2021-12-17 08:31:10|737703.6|735703.6|737135.9|736135.9|737714.7|736204.3|737126.2|735608.2|35
1639729880000|2021-12-17 08:31:20|737136.2|736136.2|737523.7|735523.7|737588.5|736136.7|737017.1|735518.4|33
1639729890000|2021-12-17 08:31:30|737526.7|735526.7|737032.3|736032.3|737537.2|736038|737016.2|735520.2|21
1639729900000|2021-12-17 08:31:40|737044|736044|737007.8|736007.8|737564.9|736047.9|737007.8|735523.8|30
1639729910000|2021-12-17 08:31:50|737009.5|736009.5|737469.8|735469.8|737522.2|736027.8|736981.8|735468.5|32
1639729920000|2021-12-17 08:32:00|737455.5|735455.5|737550.3|735550.3|737563.2|736069.2|736958.1|735450.9|28
1639729930000|2021-12-17 08:32:10|737549.2|735549.2|737031.7|736031.7|737561.3|736054.3|737015.3|735513.2|26
1639729940000|2021-12-17 08:32:20|737031.5|736031.5|737007|736007|737536.8|736031.5|737001.5|735505.3|22
1639729950000|2021-12-17 08:32:30|737507.5|735507.5|737004.5|736004.5|737519.3|736020|736989|735497.5|24
1639729960000|2021-12-17 08:32:40|737009.8|736009.8|736979|735979|737009.8|736009.8|736969.4|735969.4|28
1639729970000|2021-12-17 08:32:50|736987.7|735987.7|736997.2|735997.2|736999.5|735999.5|736973.5|735973.5|16
1639729980000|2021-12-17 08:33:00|736996.6|735996.6|736957|735957|737509.9|736004.3|736940.2|735498.6|31
1639729990000|2021-12-17 08:33:10|736940.6|735940.6|736714.3|735714.3|737358.8|735948.3|736686.3|735222.2|34
1639730000000|2021-12-17 08:33:20|736710.3|735710.3|737222.5|735222.5|737244.6|735723.6|736647.8|735152.6|35
1639730010000|2021-12-17 08:33:30|737216.4|735216.4|736681.9|735681.9|737269.7|735762.8|736681.9|735197|28
1639730020000|2021-12-17 08:33:40|736680.4|735680.4|737166.2|735166.2|737220.9|735730.3|736637.8|735136.7|30
1639730030000|2021-12-17 08:33:50|737165.7|735165.7|737165.1|735165.1|737167|735667.2|736655.1|735151.8|20
1639730040000|2021-12-17 08:34:00|737165.6|735165.6|736622.1|735622.1|737165.7|735661.4|736605.3|735145.7|23
1639730050000|2021-12-17 08:34:10|736625|735625|736624|735624|736668.2|735668.2|736617.5|735617.5|28
1639730060000|2021-12-17 08:34:20|736625.6|735625.6|736631.6|735631.6|736640.6|735640.6|736622.8|735622.8|11
1639730070000|2021-12-17 08:34:30|736631.7|735631.7|736670.5|735670.5|737180.7|735692.4|736631.7|735165.8|14
1639730080000|2021-12-17 08:34:40|736678.5|735678.5|736682.5|735682.5|736723|735723|736670.5|735670.5|21
1639730090000|2021-12-17 08:34:50|736684.3|735684.3|736715.9|735715.9|737252.6|735743.2|736684.3|735222.8|24
1639730100000|2021-12-17 08:35:00|736717.7|735717.7|736675.1|735675.1|737219.2|735717.7|736659.6|735165.1|29
1639730110000|2021-12-17 08:35:10|736655|735655|737167.2|735167.2|737172|735680.4|736644.5|735166.9|14
1639730120000|2021-12-17 08:35:20|737163.8|735163.8|737232.1|735232.1|737234.6|735661.6|736653.3|735163.8|20
1639730130000|2021-12-17 08:35:30|737230.5|735230.5|736750.3|735750.3|737258.5|735757.4|736712.5|735223.2|20
1639730140000|2021-12-17 08:35:40|736748.3|735748.3|737335.8|735335.8|737360.7|735874.5|736748.3|735329|24
1639730150000|2021-12-17 08:35:50|737339.1|735339.1|736791.7|735791.7|737343|735838.6|736781.7|735331.8|24
1639730160000|2021-12-17 08:36:00|736789.8|735789.8|736888.9|735888.9|737396.1|735893.7|736778.5|735326.6|38
1639730170000|2021-12-17 08:36:10|736870.1|735870.1|737439.3|735439.3|737450.5|735941.4|736870.1|735387.6|34
1639730180000|2021-12-17 08:36:20|737433|735433|736882.9|735882.9|737436.5|735942.3|736864.5|735381.8|30
1639730190000|2021-12-17 08:36:30|736881.9|735881.9|737418.8|735418.8|737418.8|735919.1|736856.8|735408.7|20
1639730200000|2021-12-17 08:36:40|737415.2|735415.2|737422.5|735422.5|737432|735935|736885|735398|26
1639730210000|2021-12-17 08:36:50|736915.8|735915.8|737491.8|735491.8|737493.4|735964.7|736911.9|735491.8|22
1639730220000|2021-12-17 08:37:00|737497|735497|736949.4|735949.4|737497|735991.5|736922.5|735462.9|21
1639730230000|2021-12-17 08:37:10|736944.5|735944.5|736861.1|735861.1|737374|735946.8|736861.1|735369.7|22
1639730240000|2021-12-17 08:37:20|736857.8|735857.8|736813.1|735813.1|737332.6|735867.5|736810.3|735331.5|21
1639730250000|2021-12-17 08:37:30|736810.6|735810.6|736814.5|735814.5|736817.2|735817.2|736799.4|735799.4|22
1639730260000|2021-12-17 08:37:40|736818.9|735818.9|736810.6|735810.6|736847.8|735847.8|736809.7|735809.7|19
1639730270000|2021-12-17 08:37:50|736809.8|735809.8|736809.4|735809.4|736819.2|735819.2|736805.7|735805.7|16
1639730280000|2021-12-17 08:38:00|736811|735811|736791.4|735791.4|737305.7|735826.7|736789.9|735305.7|27
1639730290000|2021-12-17 08:38:10|736805.7|735805.7|737324.5|735324.5|737327|735821.6|736805.6|735318.3|25
1639730300000|2021-12-17 08:38:20|737324|735324|737341.5|735341.5|737343.8|735840.5|736784.3|735313.9|26
1639730310000|2021-12-17 08:38:30|736822.2|735822.2|736874.5|735874.5|737368.8|735917.5|736820.3|735368.8|16
1639730320000|2021-12-17 08:38:40|736876|735876|736905|735905|737386|735917.5|736859.6|735341.9|30
1639730330000|2021-12-17 08:38:50|736893.7|735893.7|736938.3|735938.3|737449.5|735950.7|736893.7|735448|28
1639730340000|2021-12-17 08:39:00|736938.5|735938.5|737420.6|735420.6|737421.9|735949|736918.6|735420.6|19
1639730350000|2021-12-17 08:39:10|736903.4|735903.4|736941|735941|737442|735948.5|736903.4|735402.1|26
1639730360000|2021-12-17 08:39:20|736940.7|735940.7|736898.6|735898.6|737419.7|735940.7|736898.6|735404.9|24
1639730370000|2021-12-17 08:39:30|736903.3|735903.3|737424.1|735424.1|737424.1|735933.5|736902.6|735424.1|22
1639730380000|2021-12-17 08:39:40|736931.5|735931.5|736920.3|735920.3|737428|735936.5|736912.5|735416.7|14
1639730390000|2021-12-17 08:39:50|736930.9|735930.9|736920.3|735920.3|737421.3|735948.5|736920.3|735421.3|15
1639730400000|2021-12-17 08:40:00|736921.5|735921.5|737430.7|735430.7|737434.3|735937.1|736918.1|735421|24
1639730410000|2021-12-17 08:40:10|737430.6|735430.6|737443|735443|737455|735944.7|736901.4|735422.8|34
1639730420000|2021-12-17 08:40:20|736920.2|735920.2|736932.3|735932.3|737441.8|736018.5|736905|735427.5|35
1639730430000|2021-12-17 08:40:30|736927.9|735927.9|736957|735957|736957|735957|736884.3|735884.3|31
1639730440000|2021-12-17 08:40:40|736950.1|735950.1|737442.8|735442.8|737443.1|735950.1|736920.5|735442.4|27
1639730450000|2021-12-17 08:40:50|737445.2|735445.2|737447.3|735447.3|737447.3|735938.7|736922.4|735445.2|23
1639730460000|2021-12-17 08:41:00|737445.3|735445.3|736937.8|735937.8|737459.4|735959.3|736935.6|735442.8|22
1639730470000|2021-12-17 08:41:10|736949.2|735949.2|737829.6|735829.6|737836.2|736281.9|736936.9|735762.4|26
1639730480000|2021-12-17 08:41:20|737836|735836|737281.9|736281.9|737837.3|736300.1|737270|735784|30
1639730490000|2021-12-17 08:41:30|737287.4|736287.4|737806.3|735806.3|737814.8|736298.8|737277.7|735781.1|25
1639730500000|2021-12-17 08:41:40|737798.8|735798.8|737327.8|736327.8|737841|736334.6|737304.6|735798.8|23
1639730510000|2021-12-17 08:41:50|737320.5|736320.5|737307.6|736307.6|737320.5|736320.5|737267.8|736267.8|26
1639730520000|2021-12-17 08:42:00|737295.7|736295.7|737274.6|736274.6|737795.2|736309.9|737274.5|735780.4|24
1639730530000|2021-12-17 08:42:10|737279|736279|737280.7|736280.7|737774.6|736292.3|737252.2|735774.6|23
1639730540000|2021-12-17 08:42:20|737278.7|736278.7|737261.3|736261.3|737763.1|736282|737237.7|735763.1|25
1639730550000|2021-12-17 08:42:30|737260.8|736260.8|737279.1|736279.1|737280.4|736280.4|737246.4|736246.4|24
1639730560000|2021-12-17 08:42:40|737280.6|736280.6|737291.6|736291.6|737296.1|736296.1|737277.9|736277.9|16
1639730570000|2021-12-17 08:42:50|737294.8|736294.8|737271.4|736271.4|737295.3|736295.3|737261.7|736261.7|15
1639730580000|2021-12-17 08:43:00|737273.3|736273.3|737273.7|736273.7|737293.9|736293.9|737273.3|736273.3|20
1639730590000|2021-12-17 08:43:10|737269.5|736269.5|737268|736268|737787.1|736276.5|737248.4|735787.1|30
1639730600000|2021-12-17 08:43:20|737276.7|736276.7|737278.5|736278.5|737300|736300|737267.3|736267.3|30
1639730610000|2021-12-17 08:43:30|737274.2|736274.2|737259.7|736259.7|737282.9|736282.9|737259.7|736259.7|22
1639730620000|2021-12-17 08:43:40|737268.3|736268.3|737255|736255|737275.2|736275.2|737245.8|736245.8|20
1639730630000|2021-12-17 08:43:50|737261|736261|737269.7|736269.7|737270.8|736270.8|737259|736259|18
1639730640000|2021-12-17 08:44:00|737271.5|736271.5|737263.5|736263.5|737278.6|736278.6|737258|736258|20
1639730650000|2021-12-17 08:44:10|737263.1|736263.1|737259.7|736259.7|737276.9|736276.9|737251.4|736251.4|24
1639730660000|2021-12-17 08:44:20|737265.8|736265.8|737337.8|736337.8|737845.5|736344.2|737265.8|735821.8|34
1639730670000|2021-12-17 08:44:30|737345.2|736345.2|737874.3|735874.3|737884.4|736353.8|737338.4|735867.6|26
1639730680000|2021-12-17 08:44:40|737875.8|735875.8|737890.1|735890.1|737899.6|736392.3|737368.3|735865.2|28
1639730690000|2021-12-17 08:44:50|737358|736358|737874.8|735874.8|737875|736365.8|737356.1|735870.7|23
1639730700000|2021-12-17 08:45:00|737875.2|735875.2|737358.8|736358.8|737878.1|736363|737329.9|735851.8|30
1639730710000|2021-12-17 08:45:10|737359.9|736359.9|737337.3|736337.3|737859.1|736359.9|737323|735852.5|27
1639730720000|2021-12-17 08:45:20|737348|736348|737336.1|736336.1|737865.5|736350.5|737325.8|735851.5|22
1639730730000|2021-12-17 08:45:30|737343.1|736343.1|737269.3|736269.3|737820|736359.6|737261|735820|26
1639730740000|2021-12-17 08:45:40|737287.2|736287.2|737284.4|736284.4|737295|736295|737264.6|736264.6|25
1639730750000|2021-12-17 08:45:50|737287.4|736287.4|737299.5|736299.5|737299.5|736299.5|737280.1|736280.1|5
1639730760000|2021-12-17 08:46:00|737800.1|735800.1|737793.6|735793.6|737800.1|735800.1|737789.3|735789.3|15
1639730770000|2021-12-17 08:46:10|737793.9|735793.9|737320|736320|737805.2|736320|737270.1|735788|21
1639730780000|2021-12-17 08:46:20|737298|736298|737814.4|735814.4|737827.2|736304.3|737292.5|735814.4|18
1639730790000|2021-12-17 08:46:30|737815.3|735815.3|737812.4|735812.4|737819.6|735819.6|737805.6|735805.6|14
1639730800000|2021-12-17 08:46:40|737814.8|735814.8|737293.7|736293.7|737847.6|736373.2|737293.7|735814.4|25
1639730810000|2021-12-17 08:46:50|737294.3|736294.3|737793.8|735793.8|737799.8|736307.1|737262|735786.4|25
1639730820000|2021-12-17 08:47:00|737294|736294|737292.3|736292.3|737799|736316.9|737288.9|735798.4|26
1639730830000|2021-12-17 08:47:10|737289.7|736289.7|737294.7|736294.7|737297.8|736297.8|737275.5|736275.5|16
1639730840000|2021-12-17 08:47:20|737300.8|736300.8|737828.1|735828.1|737830.5|736386.7|737300.8|735828.1|15
1639730850000|2021-12-17 08:47:30|737303|736303|737279.5|736279.5|737312.6|736312.6|737275|736275|18
1639730860000|2021-12-17 08:47:40|737283.5|736283.5|737304.4|736304.4|737306.8|736306.8|737283.5|736283.5|13
1639730870000|2021-12-17 08:47:50|737306.3|736306.3|737292.1|736292.1|737308.4|736308.4|737289.3|736289.3|15
1639730880000|2021-12-17 08:48:00|737292.7|736292.7|737302.2|736302.2|737304.2|736304.2|737270|736270|25
1639730890000|2021-12-17 08:48:10|737294.8|736294.8|737300.7|736300.7|737301.9|736301.9|737276.2|736276.2|18
1639730900000|2021-12-17 08:48:20|737301.4|736301.4|737304.5|736304.5|737318.8|736318.8|737282.4|736282.4|23
1639730910000|2021-12-17 08:48:30|737287.4|736287.4|737285.5|736285.5|737300.8|736300.8|737275.1|736275.1|19
1639730920000|2021-12-17 08:48:40|737285.8|736285.8|737272.4|736272.4|737288|736288|737266.6|736266.6|25
1639730930000|2021-12-17 08:48:50|737273|736273|737296.1|736296.1|737296.1|736296.1|737262.4|736262.4|23
1639730940000|2021-12-17 08:49:00|737297.2|736297.2|737286.1|736286.1|737297.2|736297.2|737284.8|736284.8|16
1639730950000|2021-12-17 08:49:10|737271.3|736271.3|737277.8|736277.8|737291.2|736291.2|737271.3|736271.3|22
1639730960000|2021-12-17 08:49:20|737273.1|736273.1|737288.3|736288.3|737309|736309|737264.1|736264.1|19
1639730970000|2021-12-17 08:49:30|737288.4|736288.4|737282.3|736282.3|737302.4|736302.4|737255.2|736255.2|21
1639730980000|2021-12-17 08:49:40|737280.9|736280.9|737278.9|736278.9|737285|736285|737257|736257|17
1639730990000|2021-12-17 08:49:50|737266.8|736266.8|737267.9|736267.9|737279.2|736279.2|737266.3|736266.3|19
1639731000000|2021-12-17 08:50:00|737271.4|736271.4|737274.7|736274.7|737278.1|736278.1|737267|736267|12
1639731010000|2021-12-17 08:50:10|737276.2|736276.2|737292.1|736292.1|737292.1|736292.1|737264.2|736264.2|18
1639731020000|2021-12-17 08:50:20|737294.5|736294.5|737259.7|736259.7|737294.9|736294.9|737259.7|736259.7|27
1639731030000|2021-12-17 08:50:30|737267.3|736267.3|737265.9|736265.9|737276.2|736276.2|737260.5|736260.5|20
1639731040000|2021-12-17 08:50:40|737271.6|736271.6|737271.2|736271.2|737285.2|736285.2|737264|736264|20
1639731050000|2021-12-17 08:50:50|737266.8|736266.8|737275.8|736275.8|737277.9|736277.9|737262.4|736262.4|22
1639731060000|2021-12-17 08:51:00|737275.3|736275.3|737808.8|735808.8|737808.8|736307.5|737258.9|735807|20
1639731070000|2021-12-17 08:51:10|737802.1|735802.1|737794.5|735794.5|737824.5|736343.5|737290.9|735789.3|32
1639731080000|2021-12-17 08:51:20|737310|736310|737310.8|736310.8|737819.2|736322|737297.4|735807.9|20
1639731090000|2021-12-17 08:51:30|737310.7|736310.7|737304.7|736304.7|737313.3|736313.3|737295.6|736295.6|22
1639731100000|2021-12-17 08:51:40|737304.4|736304.4|737284.3|736284.3|737794.6|736310.4|737266.5|735762.3|30
1639731110000|2021-12-17 08:51:50|737285.3|736285.3|737263.9|736263.9|737285.8|736285.8|737261.2|736261.2|20
1639731120000|2021-12-17 08:52:00|737267|736267|737265.5|736265.5|737280|736280|737245.4|736245.4|23
1639731130000|2021-12-17 08:52:10|737272.8|736272.8|737270.4|736270.4|737281.5|736281.5|737258.9|736258.9|14
1639731140000|2021-12-17 08:52:20|737268.6|736268.6|737240.3|736240.3|737301.4|736301.4|737236|736236|24
1639731150000|2021-12-17 08:52:30|737258.3|736258.3|737275.1|736275.1|737286.9|736286.9|737255.9|736255.9|24
1639731160000|2021-12-17 08:52:40|737272.2|736272.2|737277.1|736277.1|737280.7|736280.7|737258.7|736258.7|23
1639731170000|2021-12-17 08:52:50|737284.4|736284.4|737286.8|736286.8|737288.6|736288.6|737275.3|736275.3|16
1639731180000|2021-12-17 08:53:00|737284.1|736284.1|737785.7|735785.7|737794.4|736290.7|737252|735785.7|27
1639731190000|2021-12-17 08:53:10|737783.2|735783.2|737249.8|736249.8|737785.2|736273|737249.8|735760.7|16
1639731200000|2021-12-17 08:53:20|737250.1|736250.1|737287|736287|737825.5|736318.9|737250|735773.9|28
1639731210000|2021-12-17 08:53:30|737288.2|736288.2|737303.5|736303.5|737304.1|736304.1|737287.1|736287.1|14
1639731220000|2021-12-17 08:53:40|737302.5|736302.5|736995.4|735995.4|737764.8|736302.5|736995.4|735550.7|31
1639731230000|2021-12-17 08:53:50|737026.2|736026.2|737434.6|735434.6|737471.7|736026.2|736904|735424.4|36
1639731240000|2021-12-17 08:54:00|737428.3|735428.3|736927.2|735927.2|737433.4|735938.6|736903.8|735400.2|27
1639731250000|2021-12-17 08:54:10|736927.1|735927.1|737010.2|736010.2|737537.4|736024.9|736927.1|735443|26
1639731260000|2021-12-17 08:54:20|737013.4|736013.4|737009.8|736009.8|737035.2|736035.2|736983.6|735983.6|32
1639731270000|2021-12-17 08:54:30|736983.5|735983.5|736969.1|735969.1|736999.5|735999.5|736956.4|735956.4|26
1639731280000|2021-12-17 08:54:40|736957.7|735957.7|736917.1|735917.1|737447.6|735984.8|736917.1|735432.5|26
1639731290000|2021-12-17 08:54:50|736927.2|735927.2|737484.8|735484.8|737484.8|735978.1|736925.9|735413.7|24
1639731300000|2021-12-17 08:55:00|737476.8|735476.8|737470.1|735470.1|737511.6|736011.2|736974.4|735469.8|26
1639731310000|2021-12-17 08:55:10|737474.7|735474.7|737485.8|735485.8|737485.8|735981.4|736965.6|735473.8|19
1639731320000|2021-12-17 08:55:20|737485|735485|736989.4|735989.4|737495.1|735997.1|736973.3|735484.3|25
1639731330000|2021-12-17 08:55:30|736991.4|735991.4|737517.8|735517.8|737518.4|736000.6|736991.4|735500.9|20
1639731340000|2021-12-17 08:55:40|737518|735518|737577.5|735577.5|737583.3|736076.6|737057.9|735511.2|19
1639731350000|2021-12-17 08:55:50|737068.7|736068.7|737570.1|735570.1|737598.1|736068.7|737045.5|735556.5|32
1639731360000|2021-12-17 08:56:00|737570.9|735570.9|737068.2|736068.2|737585.4|736096.1|737068|735559.7|23
1639731370000|2021-12-17 08:56:10|737559.6|735559.6|737061|736061|737582.5|736067.8|737038.2|735551.1|23
1639731380000|2021-12-17 08:56:20|737061.3|736061.3|737572.7|735572.7|737584.2|736086.3|737061.3|735547.4|30
1639731390000|2021-12-17 08:56:30|737070.2|736070.2|737564.3|735564.3|737566.2|736074.5|737070.2|735537.6|16
1639731400000|2021-12-17 08:56:40|737563.1|735563.1|737543.9|735543.9|737564.3|736058.1|737053.2|735543.9|12
1639731410000|2021-12-17 08:56:50|737545.1|735545.1|737027.1|736027.1|737566.5|736054.2|737022.2|735538.5|24
1639731420000|2021-12-17 08:57:00|737041.3|736041.3|736999.3|735999.3|737564.9|736058.4|736999.3|735547.3|25
1639731430000|2021-12-17 08:57:10|736995.7|735995.7|737012|736012|737016.5|736016.5|736985.3|735985.3|26
1639731440000|2021-12-17 08:57:20|737011.6|736011.6|737485.8|735485.8|737501.5|736014.8|736980.2|735483.2|21
1639731450000|2021-12-17 08:57:30|737469.5|735469.5|736930.9|735930.9|737471.4|735974.1|736930.9|735442.2|25
1639731460000|2021-12-17 08:57:40|736932.9|735932.9|736925.2|735925.2|737445.7|735948|736917.1|735445.7|20
1639731470000|2021-12-17 08:57:50|736939.3|735939.3|736935.7|735935.7|736940|735940|736921.8|735921.8|19
1639731480000|2021-12-17 08:58:00|736937.6|735937.6|736948.2|735948.2|737459.1|735958.5|736935|735447.7|19
1639731490000|2021-12-17 08:58:10|736949|735949|736964.9|735964.9|736965.2|735965.2|736948.6|735948.6|15
1639731500000|2021-12-17 08:58:20|736966.9|735966.9|736958.8|735958.8|736972.5|735972.5|736936.5|735936.5|21
1639731510000|2021-12-17 08:58:30|736958|735958|736939.7|735939.7|737462.8|735961.4|736939.7|735442.1|22
1639731520000|2021-12-17 08:58:40|736931.9|735931.9|736920.2|735920.2|737422.8|735939.9|736913.6|735422.8|20
1639731530000|2021-12-17 08:58:50|736921.5|735921.5|736903.4|735903.4|736925.8|735925.8|736902.3|735902.3|13
1639731540000|2021-12-17 08:59:00|736903.3|735903.3|736915.6|735915.6|737442|735939.3|736882.2|735392.9|29
1639731550000|2021-12-17 08:59:10|736916.1|735916.1|737439.4|735439.4|737446.8|735939.7|736909.9|735414.4|21
1639731560000|2021-12-17 08:59:20|737441.3|735441.3|736903.5|735903.5|737441.3|735934|736903.5|735410.6|19
1639731570000|2021-12-17 08:59:30|736900.3|735900.3|737396.4|735396.4|737412.4|735925.4|736890.6|735391.7|29
1639731580000|2021-12-17 08:59:40|737400.8|735400.8|737429.7|735429.7|737434.5|735929.7|736893.7|735400.8|24
1639731590000|2021-12-17 08:59:50|737431.2|735431.2|737451.3|735451.3|737466.8|735951|736951|735416.4|26
1639731600000|2021-12-17 09:00:00|737432.4|735432.4|736965.7|735965.7|737496.6|735978.9|736932.9|735413.7|38
1639731610000|2021-12-17 09:00:10|736971.3|735971.3|737053.4|736053.4|737570.6|736053.4|736971.3|735464.1|30
1639731620000|2021-12-17 09:00:20|737549.3|735549.3|737603.1|735603.1|737610|735610|737537|735537|32
1639731630000|2021-12-17 09:00:30|737605.5|735605.5|737092|736092|737607|736111.7|737089.9|735593.1|18
1639731640000|2021-12-17 09:00:40|737596.1|735596.1|737607.8|735607.8|737607.8|735607.8|737595|735595|20
1639731650000|2021-12-17 09:00:50|737606.4|735606.4|737643.3|735643.3|737646.4|736146.2|737064.7|735574.7|32
1639731660000|2021-12-17 09:01:00|737145.4|736145.4|737236.8|736236.8|737737|736243|737141.4|735698|37
1639731670000|2021-12-17 09:01:10|737238.4|736238.4|737630.7|735630.7|737724|736238.4|737099.6|735595.6|31
1639731680000|2021-12-17 09:01:20|737629.3|735629.3|737664|735664|737672.5|736170.4|737119.5|735628.1|22
1639731690000|2021-12-17 09:01:30|737662.4|735662.4|737142.9|736142.9|737662.4|736160.6|737075.8|735566.6|28
1639731700000|2021-12-17 09:01:40|737143.4|736143.4|737191.7|736191.7|737191.7|736191.7|737135.2|736135.2|27
1639731710000|2021-12-17 09:01:50|737172.2|736172.2|737749.1|735749.1|737757.3|736258.1|737172.2|735698.5|28
1639731720000|2021-12-17 09:02:00|737723.8|735723.8|737212.1|736212.1|737728.4|736237.3|737200.8|735674.7|34
1639731730000|2021-12-17 09:02:10|737209.5|736209.5|737706.9|735706.9|737719.5|736216.4|737205.6|735687.4|29
1639731740000|2021-12-17 09:02:20|737703.1|735703.1|737681.3|735681.3|737717.4|735717.4|737669.8|735669.8|29
1639731750000|2021-12-17 09:02:30|737681.4|735681.4|737729.7|735729.7|737729.7|735729.7|737674.4|735674.4|30
1639731760000|2021-12-17 09:02:40|737717.2|735717.2|737249.7|736249.7|737767.6|736265|737249.7|735710|28
1639731770000|2021-12-17 09:02:50|737266.9|736266.9|737269.4|736269.4|737271.5|736271.5|737258.2|736258.2|23
1639731780000|2021-12-17 09:03:00|737268.4|736268.4|737750|735750|737751.8|736268.4|737248.4|735734.7|19
1639731790000|2021-12-17 09:03:10|737744.1|735744.1|737760.4|735760.4|737769|736270.8|737249.5|735744.1|21
1639731800000|2021-12-17 09:03:20|737760.3|735760.3|737331.6|736331.6|737842.4|736345.1|737269.7|735754.3|27
1639731810000|2021-12-17 09:03:30|737329.3|736329.3|737347|736347|737831|736347|737322.5|735820.5|18
1639731820000|2021-12-17 09:03:40|737852.8|735852.8|737842.1|735842.1|737878.5|736347|737347|735837|36
1639731830000|2021-12-17 09:03:50|737844.2|735844.2|737830.4|735830.4|737871.9|736378.5|737338.9|735828.5|31
1639731840000|2021-12-17 09:04:00|737830.3|735830.3|737881.5|735881.5|737889.6|735889.6|737830.3|735830.3|35
1639731850000|2021-12-17 09:04:10|737877.7|735877.7|737885.6|735885.6|737894|735894|737877.7|735877.7|27
1639731860000|2021-12-17 09:04:20|737884.6|735884.6|737893|735893|737907.2|735907.2|737874|735874|31
1639731870000|2021-12-17 09:04:30|737891.3|735891.3|737922.8|735922.8|737943.4|735943.4|737884.8|735884.8|31
1639731880000|2021-12-17 09:04:40|737921.6|735921.6|737915|735915|737937.9|735937.9|737906.6|735906.6|28
1639731890000|2021-12-17 09:04:50|737905.7|735905.7|737907.4|735907.4|737915.6|735915.6|737898.1|735898.1|21
1639731900000|2021-12-17 09:05:00|737905.2|735905.2|737876.7|735876.7|737905.2|736390.3|737390.3|735864.9|34
1639731910000|2021-12-17 09:05:10|737875.4|735875.4|737849.6|735849.6|737900.9|735900.9|737826|735826|25
1639731920000|2021-12-17 09:05:20|737850.4|735850.4|737940.9|735940.9|737951.5|736454.6|737442.1|735841.7|29
1639731930000|2021-12-17 09:05:30|737941.5|735941.5|737931.2|735931.2|737945|735945|737931.2|735931.2|18
1639731940000|2021-12-17 09:05:40|737932.8|735932.8|737951.3|735951.3|737961.5|736456.6|737453.2|735918.5|35
1639731950000|2021-12-17 09:05:50|737931.5|735931.5|737944.6|735944.6|737950|735950|737931.5|735931.5|26
1639731960000|2021-12-17 09:06:00|737944.4|735944.4|737965|735965|737972.7|736465.9|737454.5|735940.4|29
1639731970000|2021-12-17 09:06:10|737961.2|735961.2|737951.9|735951.9|737962.8|736474.7|737450.8|735951.9|24
1639731980000|2021-12-17 09:06:20|737951.1|735951.1|737955.6|735955.6|737969.1|736473.6|737451.1|735946.2|30
1639731990000|2021-12-17 09:06:30|737956.6|735956.6|737949.7|735949.7|737959.2|735959.2|737940.5|735940.5|23
1639732000000|2021-12-17 09:06:40|737950.6|735950.6|738051.2|736051.2|738060.1|736508.4|737500.8|735947.7|25
1639732010000|2021-12-17 09:06:50|738049.3|736049.3|738051.6|736051.6|738060.2|736553.9|737544.5|736036.2|29
1639732020000|2021-12-17 09:07:00|738049.8|736049.8|738039.6|736039.6|738054.6|736054.6|738036.4|736036.4|20
1639732030000|2021-12-17 09:07:10|738039.1|736039.1|738034|736034|738065.4|736065.4|738024.5|736024.5|24
1639732040000|2021-12-17 09:07:20|738033.7|736033.7|737557|736557|738053.8|736557.5|737551.8|736033.7|19
1639732050000|2021-12-17 09:07:30|737555.5|736555.5|738038.6|736038.6|738049.2|736560.4|737554.5|736032.2|23
1639732060000|2021-12-17 09:07:40|738039.7|736039.7|738051.5|736051.5|738058.7|736058.7|738039.7|736039.7|31
1639732070000|2021-12-17 09:07:50|738051.1|736051.1|738052.1|736052.1|738057.6|736057.6|738045.4|736045.4|24
1639732080000|2021-12-17 09:08:00|738050.5|736050.5|738057|736057|738057|736057|738028.9|736028.9|31
1639732090000|2021-12-17 09:08:10|738057.3|736057.3|738082.5|736082.5|738095|736583.1|737566.5|736054.3|23
1639732100000|2021-12-17 09:08:20|738084.9|736084.9|738046.1|736046.1|738084.9|736580|737570.9|736040.7|22
1639732110000|2021-12-17 09:08:30|738046.7|736046.7|738032.4|736032.4|738054.2|736540.9|737540.9|736028.6|21
1639732120000|2021-12-17 09:08:40|738038|736038|738023.4|736023.4|738038|736038|738023.4|736023.4|15
1639732130000|2021-12-17 09:08:50|738026.8|736026.8|738006.8|736006.8|738031.3|736530.8|737478.6|735970.2|32
1639732140000|2021-12-17 09:09:00|737514.2|736514.2|737990|735990|738025.2|736517|737479.5|735978.4|29
1639732150000|2021-12-17 09:09:10|737986.7|735986.7|737943.2|735943.2|737988|736456.8|737455.4|735936.4|29
1639732160000|2021-12-17 09:09:20|737942.1|735942.1|737923.8|735923.8|737942.9|735942.9|737916.8|735916.8|24
1639732170000|2021-12-17 09:09:30|737922.4|735922.4|737958.8|735958.8|737979.2|735979.2|737922.4|735922.4|27
1639732180000|2021-12-17 09:09:40|737959.9|735959.9|737957.2|735957.2|737969.8|735969.8|737952.9|735952.9|30
1639732190000|2021-12-17 09:09:50|737953.1|735953.1|737826.3|735826.3|737953.1|736424|737338.8|735811.4|28
1639732200000|2021-12-17 09:10:00|737826.6|735826.6|737325.8|736325.8|737872.9|736352.3|737325.8|735826.6|32
1639732210000|2021-12-17 09:10:10|737852.8|735852.8|737782|735782|737882.2|736325.5|737298.1|735782|21
1639732220000|2021-12-17 09:10:20|737790.8|735790.8|737811.1|735811.1|737813.4|735813.4|737788.2|735788.2|32
1639732230000|2021-12-17 09:10:30|737809.3|735809.3|737670.5|735670.5|737819.1|736222.8|737222.8|735656.2|32
1639732240000|2021-12-17 09:10:40|737663.7|735663.7|737662.7|735662.7|737680.7|735680.7|737646.7|735646.7|25
1639732250000|2021-12-17 09:10:50|737652.8|735652.8|737692.5|735692.5|737720.1|736145.6|737145.6|735645.7|30
1639732260000|2021-12-17 09:11:00|737680.9|735680.9|737836.2|735836.2|737841.7|736221.4|737217.5|735678.2|26
1639732270000|2021-12-17 09:11:10|737837.1|735837.1|737874.8|735874.8|737917.2|735917.2|737836.6|735836.6|31
1639732280000|2021-12-17 09:11:20|737874.1|735874.1|737325.2|736325.2|737881.2|736372.7|737325.2|735831.5|20
1639732290000|2021-12-17 09:11:30|737337|736337|737713.8|735713.8|737848.6|736337|737265.2|735708.2|23
1639732300000|2021-12-17 09:11:40|737715.8|735715.8|737762.7|735762.7|737762.7|735762.7|737715.8|735715.8|23
1639732310000|2021-12-17 09:11:50|737761.5|735761.5|737718.9|735718.9|737763.2|735763.2|737703.9|735703.9|28
1639732320000|2021-12-17 09:12:00|737716.3|735716.3|737679.7|735679.7|737722.2|735722.2|737665.6|735665.6|32
1639732330000|2021-12-17 09:12:10|737676.1|735676.1|737668.6|735668.6|737683.6|736171.1|737157.6|735653.1|26
1639732340000|2021-12-17 09:12:20|737671.8|735671.8|737764.7|735764.7|737795.7|736185.3|737175.3|735671.8|26
1639732350000|2021-12-17 09:12:30|737767.7|735767.7|737772.8|735772.8|737785.2|735785.2|737758.8|735758.8|22
1639732360000|2021-12-17 09:12:40|737769|735769|737769.8|735769.8|737772.5|735772.5|737752.5|735752.5|23
1639732370000|2021-12-17 09:12:50|737779.5|735779.5|737726.7|735726.7|737779.5|735779.5|737706.1|735706.1|25
1639732380000|2021-12-17 09:13:00|737729.1|735729.1|737731.6|735731.6|737771.9|736225.5|737216.4|735721.7|29
1639732390000|2021-12-17 09:13:10|737221.5|736221.5|737730|735730|737765.7|736221.5|737215.5|735717.5|30
1639732400000|2021-12-17 09:13:20|737732.7|735732.7|737735.5|735735.5|737768.2|736256.5|737230.5|735721.5|27
1639732410000|2021-12-17 09:13:30|737738.2|735738.2|737239|736239|737758.2|736239|737212.3|735650|22
1639732420000|2021-12-17 09:13:40|737237.3|736237.3|737737.2|735737.2|737793.2|736275|737237.3|735734.3|31
1639732430000|2021-12-17 09:13:50|737740.1|735740.1|737636.3|735636.3|737740.1|736247.1|737243.6|735615.9|28
1639732440000|2021-12-17 09:14:00|737633|735633|737624.2|735624.2|737680.7|735680.7|737618.3|735618.3|31
1639732450000|2021-12-17 09:14:10|737631.2|735631.2|737659.8|735659.8|737665|735665|737619|735619|29
1639732460000|2021-12-17 09:14:20|737662.5|735662.5|737648|735648|737662.5|735662.5|737646.6|735646.6|18
1639732470000|2021-12-17 09:14:30|737649.5|735649.5|737771.7|735771.7|737771.7|736181.7|737164.8|735645.4|30
1639732480000|2021-12-17 09:14:40|737776|735776|737789.6|735789.6|737845|735845|737776|735776|31
1639732490000|2021-12-17 09:14:50|737791.5|735791.5|737140.6|736140.6|737799.5|736169.8|737140.6|735662|41
1639732500000|2021-12-17 09:15:00|737152.7|736152.7|737739.3|735739.3|737739.3|736196.5|737152.7|735652.9|37
1639732510000|2021-12-17 09:15:10|737732.7|735732.7|737732.8|735732.8|737741.5|735741.5|737698.7|735698.7|29
1639732520000|2021-12-17 09:15:20|737712.8|735712.8|737702.8|735702.8|737717.7|736199.8|737199.8|735691.5|28
1639732530000|2021-12-17 09:15:30|737702.5|735702.5|737798.7|735798.7|737833.2|736257.5|737225.9|735702.5|33
1639732540000|2021-12-17 09:15:40|737797.7|735797.7|737794|735794|737797.7|735797.7|737749.7|735749.7|32
1639732550000|2021-12-17 09:15:50|737775|735775|737696|735696|737780.7|736249|737225.6|735696|18
1639732560000|2021-12-17 09:16:00|737675.6|735675.6|737664.2|735664.2|737688.6|736172.1|737155.7|735626.1|28
1639732570000|2021-12-17 09:16:10|737659.5|735659.5|737677.5|735677.5|737690.5|736105.3|737068.3|735618.9|31
1639732580000|2021-12-17 09:16:20|737669.4|735669.4|737681.7|735681.7|737697.9|735697.9|737656.3|735656.3|24
1639732590000|2021-12-17 09:16:30|737684.3|735684.3|737713.8|735713.8|737750.3|735750.3|737684.3|735684.3|32
1639732600000|2021-12-17 09:16:40|737715|735715|737686|735686|737721|735721|737686|735686|17
1639732610000|2021-12-17 09:16:50|737688|735688|737693.7|735693.7|737699.8|735699.8|737686.9|735686.9|13
1639732620000|2021-12-17 09:17:00|737694.1|735694.1|737743.5|735743.5|737752.1|735752.1|737692.8|735692.8|27
1639732630000|2021-12-17 09:17:10|737740.3|735740.3|737321.6|736321.6|737748|736321.6|737263.3|735737.5|31
1639732640000|2021-12-17 09:17:20|737833.4|735833.4|737884.5|735884.5|737903.6|736361.3|737361.3|735833.4|27
1639732650000|2021-12-17 09:17:30|737890.8|735890.8|737876.5|735876.5|737892|735892|737870.4|735870.4|27
1639732660000|2021-12-17 09:17:40|737885.9|735885.9|737835.2|735835.2|737895.5|736348.1|737343.4|735821.2|32
1639732670000|2021-12-17 09:17:50|737833.9|735833.9|737239.2|736239.2|737833.9|736264.6|737219.8|735751.8|35
1639732680000|2021-12-17 09:18:00|737739.3|735739.3|737784.5|735784.5|737795.3|736271.1|737268.3|735739.1|35
1639732690000|2021-12-17 09:18:10|737777.2|735777.2|737756.4|735756.4|737777.7|736273.7|737257|735751|29
1639732700000|2021-12-17 09:18:20|737753.1|735753.1|737651.9|735651.9|737758.5|735758.5|737646.7|735646.7|26
1639732710000|2021-12-17 09:18:30|737639.8|735639.8|737642.2|735642.2|737698.1|736124.8|737114.3|735622.9|33
1639732720000|2021-12-17 09:18:40|737653|735653|737663.7|735663.7|737663.7|736153.7|737144.1|735641.6|27
1639732730000|2021-12-17 09:18:50|737665.1|735665.1|737089.4|736089.4|737665.1|736089.4|737089.4|735614.2|27
1639732740000|2021-12-17 09:19:00|737082.1|736082.1|737045.4|736045.4|737571.7|736082.1|737035.2|735555.1|22
1639732750000|2021-12-17 09:19:10|737042.9|736042.9|737551.3|735551.3|737564|736042.9|737042.9|735551.3|17
1639732760000|2021-12-17 09:19:20|737047.9|736047.9|737078.3|736078.3|737588.3|736113.8|737047.4|735582|17
1639732770000|2021-12-17 09:19:30|737078.7|736078.7|737129.6|736129.6|737638.6|736141.4|737078.7|735578.5|27
1639732780000|2021-12-17 09:19:40|737129.9|736129.9|737550|735550|737570.3|736129.9|737068|735549.9|24
1639732790000|2021-12-17 09:19:50|737550.3|735550.3|737041.6|736041.6|737551.2|736051.5|737039.3|735547|13
1639732800000|2021-12-17 09:20:00|737538.1|735538.1|737559.3|735559.3|737581|735581|737538.1|735538.1|28
1639732810000|2021-12-17 09:20:10|737561.2|735561.2|737047|736047|737574|736079.7|737043.4|735561.2|28
1639732820000|2021-12-17 09:20:20|737051.1|736051.1|737558.4|735558.4|737564.5|736058.3|737051.1|735552.4|27
1639732830000|2021-12-17 09:20:30|737557.5|735557.5|737052.3|736052.3|737557.9|736060.6|737052.3|735557.5|16
1639732840000|2021-12-17 09:20:40|737053.2|736053.2|737092.5|736092.5|737579|736093.1|737049.8|735563.9|22
1639732850000|2021-12-17 09:20:50|737082.8|736082.8|737036.5|736036.5|737089.4|736089.4|737035.9|736035.9|28
1639732860000|2021-12-17 09:21:00|737042.4|736042.4|737028.8|736028.8|737042.4|736042.4|737013.8|736013.8|27
1639732870000|2021-12-17 09:21:10|737022.5|736022.5|737515|735515|737516.9|736029.2|737019.2|735515|21
1639732880000|2021-12-17 09:21:20|737515.3|735515.3|736987.4|735987.4|737515.3|735987.6|736968.9|735473.9|29
1639732890000|2021-12-17 09:21:30|736987.6|735987.6|736975.8|735975.8|737490.7|735989.5|736973.9|735480.8|18
1639732900000|2021-12-17 09:21:40|736976.2|735976.2|736973.5|735973.5|737481.4|735982.1|736938.2|735447.1|26
1639732910000|2021-12-17 09:21:50|737506.4|735506.4|737551.5|735551.5|737563.4|736002.1|736982.6|735449.3|33
1639732920000|2021-12-17 09:22:00|737554.1|735554.1|737020.8|736020.8|737562.3|736026.6|737014.6|735553.8|21
1639732930000|2021-12-17 09:22:10|737022.8|736022.8|736974.9|735974.9|737469.2|736039.1|736967.7|735469.2|19
1639732940000|2021-12-17 09:22:20|736974.1|735974.1|737513.3|735513.3|737514.9|736011.5|736971.7|735497.7|17
1639732950000|2021-12-17 09:22:30|737512.6|735512.6|737476.7|735476.7|737523.8|736023.4|736970.7|735471.6|24
1639732960000|2021-12-17 09:22:40|737472.6|735472.6|736961.8|735961.8|737472.6|735961.8|736961.8|735455|17
1639732970000|2021-12-17 09:22:50|736964|735964|737447.3|735447.3|737453.2|735969.5|736957.6|735421.4|28
1639732980000|2021-12-17 09:23:00|737445.9|735445.9|736933.2|735933.2|737445.9|735953.5|736932.9|735444.5|14
1639732990000|2021-12-17 09:23:10|736937.1|735937.1|736930.5|735930.5|736937.1|735937.1|736930.5|735930.5|13
1639733000000|2021-12-17 09:23:20|736931.7|735931.7|737422|735422|737430.8|735951.4|736930.3|735420.6|24
1639733010000|2021-12-17 09:23:30|737420.5|735420.5|736893|735893|737428.7|735901.1|736868.7|735417.9|23
1639733020000|2021-12-17 09:23:40|736892.7|735892.7|737508.3|735508.3|737513.7|735954.2|736889.5|735486.6|30
1639733030000|2021-12-17 09:23:50|737509|735509|737503.9|735503.9|737537.1|736015|737008.2|735496.5|27
1639733040000|2021-12-17 09:24:00|737494.9|735494.9|737442.5|735442.5|737495.2|735950.2|736944|735416.6|30
1639733050000|2021-12-17 09:24:10|737439.3|735439.3|737463.8|735463.8|737463.8|735950.7|736940.8|735431.2|26
1639733060000|2021-12-17 09:24:20|737457.2|735457.2|736948.4|735948.4|737464.8|735959.7|736939.6|735456.5|23
1639733070000|2021-12-17 09:24:30|736949|735949|736997.5|735997.5|737436.5|736004.6|736933.5|735434|29
1639733080000|2021-12-17 09:24:40|736987.4|735987.4|737058.2|736058.2|737066.5|736066.5|736980.3|735980.3|31
1639733090000|2021-12-17 09:24:50|737068.7|736068.7|737077.9|736077.9|737086.6|736086.6|737056.5|736056.5|26
1639733100000|2021-12-17 09:25:00|737050.3|736050.3|737039.5|736039.5|737537|736060.5|737036.2|735531.1|31
1639733110000|2021-12-17 09:25:10|737038.7|736038.7|737045.6|736045.6|737067.3|736067.3|737038.7|736038.7|24
1639733120000|2021-12-17 09:25:20|737043.4|736043.4|737076.5|736076.5|737546.9|736077.1|737011|735512|26
1639733130000|2021-12-17 09:25:30|737076.3|736076.3|737644.8|735644.8|737644.8|736148.4|737076.3|735588.4|33
1639733140000|2021-12-17 09:25:40|737644.9|735644.9|737152.2|736152.2|737644.9|736160.5|737135.4|735644.9|33
1639733150000|2021-12-17 09:25:50|737152.7|736152.7|737232.6|736232.6|737234.3|736234.3|737132.1|736132.1|28
1639733160000|2021-12-17 09:26:00|737232.8|736232.8|737693.7|735693.7|737722.5|736233|737185.7|735661.9|29
1639733170000|2021-12-17 09:26:10|737700.1|735700.1|737255.5|736255.5|737702.7|736255.5|737171.6|735691.9|34
1639733180000|2021-12-17 09:26:20|737252.2|736252.2|737226.4|736226.4|737252.5|736252.5|737217|736217|22
1639733190000|2021-12-17 09:26:30|737226.2|736226.2|737241.3|736241.3|737758.7|736259.4|737226.2|735753.2|21
1639733200000|2021-12-17 09:26:40|737254.5|736254.5|737757.1|735757.1|737772.6|736259.5|737249.4|735755.3|21
1639733210000|2021-12-17 09:26:50|737762.6|735762.6|737244.8|736244.8|737763.8|736255.7|737242.8|735754.4|26
1639733220000|2021-12-17 09:27:00|737261.6|736261.6|737757|735757|737762.6|736261.6|737255.9|735753.1|25
1639733230000|2021-12-17 09:27:10|737756.2|735756.2|737286.6|736286.6|737756.6|736295.2|737272.9|735750.1|25
1639733240000|2021-12-17 09:27:20|737286.4|736286.4|737891.1|735891.1|737891.1|736389.2|737282.3|735857.5|31
1639733250000|2021-12-17 09:27:30|737892|735892|737382.4|736382.4|737892|736382.4|737382.4|735881|25
1639733260000|2021-12-17 09:27:40|737382.5|736382.5|737410.6|736410.6|737887.3|736410.6|737371|735867.3|27
1639733270000|2021-12-17 09:27:50|737407.5|736407.5|737386|736386|737407.5|736407.5|737372.7|736372.7|22
1639733280000|2021-12-17 09:28:00|737385.6|736385.6|737498.9|736498.9|737504.8|736504.8|737375.2|736375.2|26
1639733290000|2021-12-17 09:28:10|737497.6|736497.6|737386.7|736386.7|737891.5|736497.6|737386.7|735891.5|24
1639733300000|2021-12-17 09:28:20|737369|736369|737375.2|736375.2|737880.7|736403|737369|735878.1|23
1639733310000|2021-12-17 09:28:30|737379.4|736379.4|737373.2|736373.2|737405.4|736405.4|737367.6|736367.6|23
1639733320000|2021-12-17 09:28:40|737372.6|736372.6|737395.6|736395.6|737398.3|736398.3|737372.6|736372.6|22
1639733330000|2021-12-17 09:28:50|737399.2|736399.2|737424.2|736424.2|737430|736430|737399.2|736399.2|16
1639733340000|2021-12-17 09:29:00|737422.2|736422.2|737891.8|735891.8|737922.6|736422.2|737374.3|735877.6|33
1639733350000|2021-12-17 09:29:10|737895|735895|737434.4|736434.4|737944.6|736434.7|737434.4|735883|31
1639733360000|2021-12-17 09:29:20|737932.7|735932.7|737884.9|735884.9|737934.5|736402.7|737394.2|735884.9|24
1639733370000|2021-12-17 09:29:30|737384.8|736384.8|737380.4|736380.4|737384.9|736384.9|737368.1|736368.1|20
1639733380000|2021-12-17 09:29:40|737382.3|736382.3|737950.5|735950.5|737950.5|736452.4|737378.7|735890.3|25
1639733390000|2021-12-17 09:29:50|737951.5|735951.5|737488.8|736488.8|738000|736491.2|737488.3|735950.8|30
1639733400000|2021-12-17 09:30:00|737498.1|736498.1|737528|736528|737994.2|736528|737479.8|735973.5|32
1639733410000|2021-12-17 09:30:10|737521.9|736521.9|737507.8|736507.8|738025.9|736537.2|737502.3|736005.2|32
1639733420000|2021-12-17 09:30:20|737516.4|736516.4|737503.5|736503.5|738016.7|736523.6|737502.5|736016.7|27
1639733430000|2021-12-17 09:30:30|737503.2|736503.2|737521.7|736521.7|737538.2|736538.2|737500.9|736500.9|24
1639733440000|2021-12-17 09:30:40|737521.9|736521.9|737520.8|736520.8|737522.3|736522.3|737513|736513|19
1639733450000|2021-12-17 09:30:50|737529.6|736529.6|737544.5|736544.5|738038.2|736551.7|737522|736020.8|34
1639733460000|2021-12-17 09:31:00|737542.3|736542.3|737543.6|736543.6|737554.6|736554.6|737528.6|736528.6|31
1639733470000|2021-12-17 09:31:10|737544.2|736544.2|738061|736061|738066.2|736562.6|737539.6|736050.2|18
1639733480000|2021-12-17 09:31:20|738064|736064|737585.2|736585.2|738069.3|736606.3|737566.7|736053.6|24
1639733490000|2021-12-17 09:31:30|737608.9|736608.9|737889.1|735889.1|737976.7|736608.9|737416|735889.1|34
1639733500000|2021-12-17 09:31:40|737891.7|735891.7|737913.7|735913.7|737935.4|736395.8|737395.6|735891.7|24
1639733510000|2021-12-17 09:31:50|737925.9|735925.9|737821.5|735821.5|737941.7|736430.5|737305.6|735810.1|36
1639733520000|2021-12-17 09:32:00|737820.6|735820.6|737931.6|735931.6|737950.7|735950.7|737814.2|735814.2|33
1639733530000|2021-12-17 09:32:10|737900.6|735900.6|737882.7|735882.7|737908.3|735908.3|737865.5|735865.5|21
1639733540000|2021-12-17 09:32:20|737881.8|735881.8|737803.6|735803.6|737889.1|736333.1|737333.1|735801|29
1639733550000|2021-12-17 09:32:30|737808.4|735808.4|737752.6|735752.6|737867.4|736271.9|737267.2|735752.6|27
1639733560000|2021-12-17 09:32:40|737754.1|735754.1|737855|735855|737856.6|736352.8|737271.4|735754.1|27
1639733570000|2021-12-17 09:32:50|737856.7|735856.7|737858.5|735858.5|737864.4|736364.2|737364.2|735839.7|25
1639733580000|2021-12-17 09:33:00|737859.8|735859.8|737846.3|735846.3|737862.2|735862.2|737841.3|735841.3|16
1639733590000|2021-12-17 09:33:10|737846.7|735846.7|737857.7|735857.7|737863.6|735863.6|737843.6|735843.6|19
1639733600000|2021-12-17 09:33:20|737859.9|735859.9|737857.5|735857.5|737863.1|735863.1|737844.1|735844.1|16
1639733610000|2021-12-17 09:33:30|737857|735857|737893.2|735893.2|737893.5|735893.5|737855.5|735855.5|21
1639733620000|2021-12-17 09:33:40|737906.7|735906.7|737847.3|735847.3|737906.7|735906.7|737847|735847|27
1639733630000|2021-12-17 09:33:50|737845.9|735845.9|737390|736390|737885.9|736390|737390|735845.9|30
1639733640000|2021-12-17 09:34:00|737885.6|735885.6|737921.6|735921.6|737926.3|736399.3|737399.3|735880.1|25
1639733650000|2021-12-17 09:34:10|737918.5|735918.5|737903.3|735903.3|737930.8|735930.8|737896.6|735896.6|25
1639733660000|2021-12-17 09:34:20|737903|735903|737931.9|735931.9|737939.3|735939.3|737899|735899|18
1639733670000|2021-12-17 09:34:30|737936.8|735936.8|737943.9|735943.9|737962.8|735962.8|737914.5|735914.5|19
1639733680000|2021-12-17 09:34:40|737933.5|735933.5|737911.9|735911.9|737958.1|736452.8|737418.1|735907.5|18
1639733690000|2021-12-17 09:34:50|737945|735945|737888.1|735888.1|737945|735945|737863|735863|27
1639733700000|2021-12-17 09:35:00|737885.8|735885.8|737865.5|735865.5|737885.8|736388.7|737361.2|735837.6|22
1639733710000|2021-12-17 09:35:10|737860.4|735860.4|737857.7|735857.7|737887.7|735887.7|737835.6|735835.6|23
1639733720000|2021-12-17 09:35:20|737866.2|735866.2|737859|735859|737876.3|736357.7|737357.5|735846.7|22
1639733730000|2021-12-17 09:35:30|737852.5|735852.5|737352.8|736352.8|737865.5|736377.7|737334.8|735835.3|19
1639733740000|2021-12-17 09:35:40|737359.9|736359.9|737360.2|736360.2|737370.9|736370.9|737343.9|736343.9|13
1639733750000|2021-12-17 09:35:50|737360.8|736360.8|737860.9|735860.9|737879.9|736363.1|737358.7|735838.3|17
1639733760000|2021-12-17 09:36:00|737862.3|735862.3|737860|735860|737876.5|736352.6|737350|735848.3|19
1639733770000|2021-12-17 09:36:10|737871.6|735871.6|737828.4|735828.4|737875|735875|737828.3|735828.3|22
1639733780000|2021-12-17 09:36:20|737839.4|735839.4|737867.5|735867.5|737867.5|736360.2|737342.7|735839.4|23
1639733790000|2021-12-17 09:36:30|737864.2|735864.2|737846|735846|737864.2|735864.2|737846|735846|11
1639733800000|2021-12-17 09:36:40|737846.9|735846.9|737902.5|735902.5|737933.6|736387.2|737387.2|735846.9|21
1639733810000|2021-12-17 09:36:50|737910.9|735910.9|737936.6|735936.6|737959.3|735959.3|737910.9|735910.9|23
1639733820000|2021-12-17 09:37:00|737935.2|735935.2|738001.7|736001.7|738016.8|736016.8|737929.7|735929.7|24
1639733830000|2021-12-17 09:37:10|738013.1|736013.1|738014.2|736014.2|738018.9|736018.9|737987.8|735987.8|26
1639733840000|2021-12-17 09:37:20|738008|736008|738013.3|736013.3|738030.2|736511.9|737505.2|736008|19
1639733850000|2021-12-17 09:37:30|738012.5|736012.5|738002.2|736002.2|738021.9|736506.2|737502.7|735993.5|29
1639733860000|2021-12-17 09:37:40|738005.2|736005.2|737971.4|735971.4|738009.5|736009.5|737954|735954|25
1639733870000|2021-12-17 09:37:50|737947.6|735947.6|737547|736547|738059.3|736552.2|737496.2|735925.1|28
1639733880000|2021-12-17 09:38:00|737548.1|736548.1|738032.8|736032.8|738050.3|736548.2|737545.1|736023.5|21
1639733890000|2021-12-17 09:38:10|738034.8|736034.8|738034.5|736034.5|738059.1|736059.1|738030.6|736030.6|26
1639733900000|2021-12-17 09:38:20|738040.3|736040.3|738018.4|736018.4|738040.3|736040.3|738011.9|736011.9|22
1639733910000|2021-12-17 09:38:30|738017.1|736017.1|737521.5|736521.5|738054.1|736521.5|737521.5|736006.6|28
1639733920000|2021-12-17 09:38:40|737520.5|736520.5|737476.4|736476.4|738031.5|736523.8|737476.4|735975.1|28
1639733930000|2021-12-17 09:38:50|737473.8|736473.8|737980.5|735980.5|737990.2|736476.6|737473.8|735971.3|21
1639733940000|2021-12-17 09:39:00|737467.8|736467.8|738023.5|736023.5|738043.9|736523.8|737467.8|735970.9|26
1639733950000|2021-12-17 09:39:10|738024.7|736024.7|737518.6|736518.6|738056.1|736521.7|737518.6|736008.9|24
1639733960000|2021-12-17 09:39:20|737519.3|736519.3|738007.4|736007.4|738043|736519.6|737510.5|736002.1|22
1639733970000|2021-12-17 09:39:30|738011.9|736011.9|738003|736003|738028.5|736028.5|738003|736003|18
1639733980000|2021-12-17 09:39:40|737973|735973|737984.4|735984.4|738001.5|736001.5|737973|735973|23
1639733990000|2021-12-17 09:39:50|737990.8|735990.8|737993.3|735993.3|738000.6|736504.1|737490.9|735981.7|18
1639734000000|2021-12-17 09:40:00|737996.8|735996.8|738000.9|736000.9|738017.5|736528.1|737503.4|735993.6|23
1639734010000|2021-12-17 09:40:10|737511.6|736511.6|738122.8|736122.8|738124.6|736597.5|737510|736104.4|23
1639734020000|2021-12-17 09:40:20|738118.6|736118.6|738124.7|736124.7|738124.9|736124.9|738089.8|736089.8|33
1639734030000|2021-12-17 09:40:30|738124.4|736124.4|738161|736161|738172.1|736670.5|737669|736124.3|23
1639734040000|2021-12-17 09:40:40|738159.1|736159.1|738134.5|736134.5|738159.6|736640|737630.5|736134.5|25
1639734050000|2021-12-17 09:40:50|738136.7|736136.7|738146.5|736146.5|738146.5|736146.5|738136.7|736136.7|18
1639734060000|2021-12-17 09:41:00|738148.6|736148.6|738124.3|736124.3|738148.6|736148.6|738124.3|736124.3|21
1639734070000|2021-12-17 09:41:10|738122.3|736122.3|738093.8|736093.8|738123.8|736123.8|738086.3|736086.3|27
1639734080000|2021-12-17 09:41:20|738099.6|736099.6|738093|736093|738101.7|736101.7|738065.3|736065.3|28
1639734090000|2021-12-17 09:41:30|738085.8|736085.8|738075|736075|738092.4|736092.4|738072.4|736072.4|27
1639734100000|2021-12-17 09:41:40|738073.5|736073.5|738104|736104|738117|736117|738040|736040|24
1639734110000|2021-12-17 09:41:50|738105.2|736105.2|738080.6|736080.6|738114.4|736114.4|738073.7|736073.7|24
1639734120000|2021-12-17 09:42:00|738080.4|736080.4|737538|736538|738083.2|736557.9|737538|736044.8|25
1639734130000|2021-12-17 09:42:10|737538.7|736538.7|738000.5|736000.5|738049.1|736538.7|737538.6|736000.5|15
1639734140000|2021-12-17 09:42:20|737490.7|736490.7|737444|736444|738000.3|736497.5|737438.6|735966.2|28
1639734150000|2021-12-17 09:42:30|737446.1|736446.1|737957.9|735957.9|737968.9|736462.9|737441|735955.6|24
1639734160000|2021-12-17 09:42:40|737960.3|735960.3|737968.6|735968.6|737984.9|736465.6|737461.3|735958.6|23
1639734170000|2021-12-17 09:42:50|737974|735974|737536|736536|737989.5|736536|737513.2|735969.5|20
1639734180000|2021-12-17 09:43:00|737531.2|736531.2|737551.3|736551.3|737563|736563|737487.6|736487.6|26
1639734190000|2021-12-17 09:43:10|737553.7|736553.7|737535.6|736535.6|737588.8|736588.8|737531.8|736531.8|22
1639734200000|2021-12-17 09:43:20|737533.6|736533.6|738013.8|736013.8|738017.8|736535.2|737525.3|736008.5|20
1639734210000|2021-12-17 09:43:30|738014.5|736014.5|737530.2|736530.2|738015.2|736554.9|737529.7|736012.3|22
1639734220000|2021-12-17 09:43:40|737529.4|736529.4|738032.3|736032.3|738032.5|736533.6|737485.9|735987.4|28
1639734230000|2021-12-17 09:43:50|738031|736031|737523.4|736523.4|738031|736529.6|737523.4|736025.1|21
1639734240000|2021-12-17 09:44:00|737526.8|736526.8|738013.6|736013.6|738027.5|736528.3|737521.8|735989.8|26
1639734250000|2021-12-17 09:44:10|738014.2|736014.2|738014.1|736014.1|738022|736022|738013.5|736013.5|23
1639734260000|2021-12-17 09:44:20|738014.3|736014.3|738044|736044|738044|736543.7|737529.9|736014.3|21
1639734270000|2021-12-17 09:44:30|738039.8|736039.8|737533.8|736533.8|738039.8|736552.8|737533.8|736039.8|26
1639734280000|2021-12-17 09:44:40|737535.2|736535.2|737530.7|736530.7|737541.2|736541.2|737530.7|736530.7|20
1639734290000|2021-12-17 09:44:50|737495.1|736495.1|737484.4|736484.4|737495.1|736495.1|737482.9|736482.9|30
1639734300000|2021-12-17 09:45:00|737493.2|736493.2|737501.8|736501.8|737512.1|736512.1|737484.5|736484.5|29
1639734310000|2021-12-17 09:45:10|737500.7|736500.7|737505.8|736505.8|737508.7|736508.7|737495.6|736495.6|16
1639734320000|2021-12-17 09:45:20|737504.2|736504.2|737524.8|736524.8|737527.8|736527.8|737501.5|736501.5|23
1639734330000|2021-12-17 09:45:30|737521.9|736521.9|737510.2|736510.2|738018.1|736541.7|737510.2|736018.1|23
1639734340000|2021-12-17 09:45:40|737509.4|736509.4|738022|736022|738025.9|736509.4|737507.8|736005.8|19
1639734350000|2021-12-17 09:45:50|738022.9|736022.9|737536.7|736536.7|738057.1|736545.2|737536|736019|25
1639734360000|2021-12-17 09:46:00|737549|736549|737491.5|736491.5|737550.5|736550.5|737486.2|736486.2|27
1639734370000|2021-12-17 09:46:10|737492.5|736492.5|737478.3|736478.3|737492.5|736492.5|737469.4|736469.4|24
1639734380000|2021-12-17 09:46:20|737472.5|736472.5|737464.2|736464.2|737473.1|736473.1|737461.6|736461.6|16
1639734390000|2021-12-17 09:46:30|737471.2|736471.2|737467.4|736467.4|737471.2|736471.2|737465.7|736465.7|7
1639734400000|2021-12-17 09:46:40|737466.7|736466.7|737482.6|736482.6|737494.5|736494.5|737466.4|736466.4|17
1639734410000|2021-12-17 09:46:50|737479.7|736479.7|737462.6|736462.6|737484.4|736484.4|737459|736459|15
1639734420000|2021-12-17 09:47:00|737461|736461|737467.8|736467.8|737499.3|736499.3|737460.6|736460.6|23
1639734430000|2021-12-17 09:47:10|737468.6|736468.6|737345.6|736345.6|737471.9|736471.9|737345.6|736345.6|31
1639734440000|2021-12-17 09:47:20|737345.7|736345.7|737379.6|736379.6|737394.5|736394.5|737322.1|736322.1|24
1639734450000|2021-12-17 09:47:30|737380.1|736380.1|737386.7|736386.7|737387.9|736387.9|737380.1|736380.1|26
1639734460000|2021-12-17 09:47:40|737386.2|736386.2|737423.8|736423.8|737467.4|736467.4|737385.9|736385.9|32
1639734470000|2021-12-17 09:47:50|737426|736426|737417.3|736417.3|737930.2|736426|737417.3|735920.2|25
1639734480000|2021-12-17 09:48:00|737418.6|736418.6|737417.1|736417.1|737915.6|736418.8|737412.8|735909|27
1639734490000|2021-12-17 09:48:10|737914.3|735914.3|737859.7|735859.7|737916.9|735916.9|737854.2|735854.2|25
1639734500000|2021-12-17 09:48:20|737858.9|735858.9|737231.9|736231.9|737858.9|736351.8|737231.9|735734|23
1639734510000|2021-12-17 09:48:30|737742.2|735742.2|737223.9|736223.9|737742.2|736231.9|737205|735703.2|25
1639734520000|2021-12-17 09:48:40|737225.3|736225.3|737729|735729|737733|736271.1|737217.1|735717.7|31
1639734530000|2021-12-17 09:48:50|737728.3|735728.3|737161.3|736161.3|737743.8|736234|737159.2|735673.4|30
1639734540000|2021-12-17 09:49:00|737159|736159|737672.1|735672.1|737680.2|736173.3|737158.2|735662.2|19
1639734550000|2021-12-17 09:49:10|737677.6|735677.6|737676.6|735676.6|737680.2|736136.9|737136.9|735629.8|29
1639734560000|2021-12-17 09:49:20|737676.3|735676.3|737717.8|735717.8|737750.6|736246.2|737219|735674.2|25
1639734570000|2021-12-17 09:49:30|737710|735710|737807.3|735807.3|737807.3|735807.3|737710|735710|25
1639734580000|2021-12-17 09:49:40|737807.1|735807.1|737791.8|735791.8|737825.2|735825.2|737786.5|735786.5|14
1639734590000|2021-12-17 09:49:50|737791.7|735791.7|737796.1|735796.1|737797.2|735797.2|737780|735780|23
1639734600000|2021-12-17 09:50:00|737795.9|735795.9|737823.2|735823.2|737854.8|736344.1|737344.1|735795.9|29
1639734610000|2021-12-17 09:50:10|737822.8|735822.8|737858.3|735858.3|737858.3|735858.3|737818|735818|21
1639734620000|2021-12-17 09:50:20|737838.1|735838.1|737783.9|735783.9|737844.6|735844.6|737783.9|735783.9|26
1639734630000|2021-12-17 09:50:30|737781.7|735781.7|737691.5|735691.5|737789.6|736278.9|737191.2|735691.5|29
1639734640000|2021-12-17 09:50:40|737691.1|735691.1|737210.7|736210.7|737786|736288.4|737208|735684.5|29
1639734650000|2021-12-17 09:50:50|737209.6|736209.6|737195.1|736195.1|737209.8|736209.8|737195.1|736195.1|17
1639734660000|2021-12-17 09:51:00|737196|736196|737822.3|735822.3|737830.3|736313.3|737196|735700.6|24
1639734670000|2021-12-17 09:51:10|737825.1|735825.1|737830.7|735830.7|737842.8|735842.8|737810.5|735810.5|19
1639734680000|2021-12-17 09:51:20|737825.3|735825.3|737821.8|735821.8|737836|736329|737322.5|735811|18
1639734690000|2021-12-17 09:51:30|737823.5|735823.5|737824|735824|737826|735826|737821.8|735821.8|18
1639734700000|2021-12-17 09:51:40|737822.1|735822.1|737818.7|735818.7|737827.9|735827.9|737818.7|735818.7|21
1639734710000|2021-12-17 09:51:50|737814.8|735814.8|737803.7|735803.7|737827.5|735827.5|737803.7|735803.7|16
1639734720000|2021-12-17 09:52:00|737809.2|735809.2|737780.8|735780.8|737827.5|736296.2|737296.2|735772.3|28
1639734730000|2021-12-17 09:52:10|737779|735779|737762.7|735762.7|737779|735779|737755.2|735755.2|26
1639734740000|2021-12-17 09:52:20|737763.4|735763.4|737771.2|735771.2|737797.2|736290.4|737275.1|735761.3|28
1639734750000|2021-12-17 09:52:30|737762.2|735762.2|737787.5|735787.5|737787.9|735787.9|737755.7|735755.7|25
1639734760000|2021-12-17 09:52:40|737783.7|735783.7|737807.9|735807.9|737810.4|735810.4|737743|735743|31
1639734770000|2021-12-17 09:52:50|737808.4|735808.4|737810.1|735810.1|737810.6|735810.6|737799.6|735799.6|13
1639734780000|2021-12-17 09:53:00|737817|735817|737823.7|735823.7|737836.7|735836.7|737817|735817|23
1639734790000|2021-12-17 09:53:10|737822.9|735822.9|737334.4|736334.4|737834.9|736336.7|737331.6|735822|25
1639734800000|2021-12-17 09:53:20|737333.9|736333.9|737409.3|736409.3|737412|736412|737308.2|736308.2|27
1639734810000|2021-12-17 09:53:30|737406.5|736406.5|737410.9|736410.9|737417|736417|737406.5|736406.5|17
1639734820000|2021-12-17 09:53:40|737412.3|736412.3|737436.4|736436.4|737470.9|736470.9|737410.7|736410.7|24
1639734830000|2021-12-17 09:53:50|737926.5|735926.5|737307.6|736307.6|737926.5|736352.7|737303.7|735819|31
1639734840000|2021-12-17 09:54:00|737317.3|736317.3|737818.6|735818.6|737829.1|736320.1|737298.6|735811.5|25
1639734850000|2021-12-17 09:54:10|737823.7|735823.7|737837.4|735837.4|737838|736315|737312|735817.5|24
1639734860000|2021-12-17 09:54:20|737820.6|735820.6|737823.6|735823.6|737833|736291.7|737288.3|735784.7|23
1639734870000|2021-12-17 09:54:30|737820.1|735820.1|737822.5|735822.5|737860.5|736355.3|737339.8|735816.9|32
1639734880000|2021-12-17 09:54:40|737806.8|735806.8|737776.7|735776.7|737816.6|736302.8|737302.8|735765.2|26
1639734890000|2021-12-17 09:54:50|737778.6|735778.6|737728.4|735728.4|737778.6|735778.6|737725.3|735725.3|24
1639734900000|2021-12-17 09:55:00|737726|735726|737751.7|735751.7|737762.5|736252.1|737252.1|735724|25
1639734910000|2021-12-17 09:55:10|737753.8|735753.8|737238.1|736238.1|737753.8|736253.1|737232.2|735736|28
1639734920000|2021-12-17 09:55:20|737238|736238|737758.3|735758.3|737838.8|736327.7|737236.7|735754.9|29
1639734930000|2021-12-17 09:55:30|737754.4|735754.4|737730.7|735730.7|737770.5|736268.9|737238.1|735724.6|27
1639734940000|2021-12-17 09:55:40|737728.3|735728.3|737748.9|735748.9|737756.4|736248.9|737224.3|735728.3|25
1639734950000|2021-12-17 09:55:50|737752.8|735752.8|737755.4|735755.4|737757.3|736247.8|737245.6|735735.4|24
1639734960000|2021-12-17 09:56:00|737753.6|735753.6|737652.1|735652.1|737753.6|736241.6|737241.6|735652.1|22
1639734970000|2021-12-17 09:56:10|737647.1|735647.1|737646.1|735646.1|737653.5|735653.5|737638.5|735638.5|20
1639734980000|2021-12-17 09:56:20|737644|735644|737643.5|735643.5|737667.8|735667.8|737602.8|735602.8|29
1639734990000|2021-12-17 09:56:30|737643.3|735643.3|737669.8|735669.8|737674.1|736166.1|737166.1|735623.2|19
1639735000000|2021-12-17 09:56:40|737662.2|735662.2|737709.3|735709.3|737709.3|735709.3|737661|735661|28
1639735010000|2021-12-17 09:56:50|737710.6|735710.6|737686.4|735686.4|737719.2|735719.2|737686.4|735686.4|31
1639735020000|2021-12-17 09:57:00|737684.4|735684.4|737171.8|736171.8|737712.2|736174.2|737171.8|735684.4|24
1639735030000|2021-12-17 09:57:10|737672.2|735672.2|737848|735848|737850.2|736286.8|737286.8|735672.2|33
1639735040000|2021-12-17 09:57:20|737816.5|735816.5|737749.6|735749.6|737816.5|735816.5|737732.6|735732.6|32
1639735050000|2021-12-17 09:57:30|737746.4|735746.4|737698.5|735698.5|737751.6|735751.6|737693.5|735693.5|23
1639735060000|2021-12-17 09:57:40|737702.1|735702.1|737769.4|735769.4|737776.8|735776.8|737701|735701|30
1639735070000|2021-12-17 09:57:50|737768.4|735768.4|737365|736365|737805.5|736374|737355.9|735768.4|16
1639735080000|2021-12-17 09:58:00|737890.3|735890.3|737891.2|735891.2|737895.7|736410.4|737398.3|735881.2|18
1639735090000|2021-12-17 09:58:10|737892.1|735892.1|737894.5|735894.5|737897|735897|737889.7|735889.7|13
1639735100000|2021-12-17 09:58:20|737893.8|735893.8|737895.6|735895.6|737895.6|736405.2|737403.1|735891.3|16
1639735110000|2021-12-17 09:58:30|737908.4|735908.4|737885.8|735885.8|737908.4|736390.8|737351.7|735863.3|22
1639735120000|2021-12-17 09:58:40|737873.5|735873.5|737883.7|735883.7|737895.4|735895.4|737873.5|735873.5|20
1639735130000|2021-12-17 09:58:50|737884.6|735884.6|737892|735892|737903.1|736374.9|737362.3|735876.4|20
1639735140000|2021-12-17 09:59:00|737894.8|735894.8|737893.2|735893.2|737912.5|735912.5|737885.5|735885.5|19
1639735150000|2021-12-17 09:59:10|737890.5|735890.5|737945.8|735945.8|737949.2|735949.2|737886.9|735886.9|24
1639735160000|2021-12-17 09:59:20|737938.3|735938.3|737421.3|736421.3|737938.7|736447.9|737421.3|735915.6|24
1639735170000|2021-12-17 09:59:30|737422|736422|737895.9|735895.9|737932.1|736430.9|737396.3|735895.9|23
1639735180000|2021-12-17 09:59:40|737910|735910|737869.9|735869.9|737910|735910|737863|735863|23
1639735190000|2021-12-17 09:59:50|737863.3|735863.3|737882.7|735882.7|737903.8|735903.8|737863.3|735863.3|16
1639735200000|2021-12-17 10:00:00|737880.1|735880.1|737904.1|735904.1|737908.3|735908.3|737880.1|735880.1|25
1639735210000|2021-12-17 10:00:10|737901.9|735901.9|737908|735908|737929.4|736398.9|737398.2|735898.3|29
1639735220000|2021-12-17 10:00:20|737903.2|735903.2|737896.5|735896.5|737906|735906|737876|735876|29
1639735230000|2021-12-17 10:00:30|737892.8|735892.8|737893|735893|737895.6|735895.6|737892.1|735892.1|12
1639735240000|2021-12-17 10:00:40|737891.1|735891.1|737875|735875|737891.1|736363.5|737358.5|735850.4|17
1639735250000|2021-12-17 10:00:50|737870.2|735870.2|737908|735908|737908.9|735908.9|737866.9|735866.9|32
1639735260000|2021-12-17 10:01:00|737937|735937|737739.7|735739.7|737953.5|736342.6|737342.6|735738.9|31
1639735270000|2021-12-17 10:01:10|737732.7|735732.7|737720.8|735720.8|737732.7|735732.7|737700.6|735700.6|24
1639735280000|2021-12-17 10:01:20|737720.3|735720.3|737687|735687|737736.7|735736.7|737687|735687|22
1639735290000|2021-12-17 10:01:30|737687.8|735687.8|737712.9|735712.9|737718|735718|737687.8|735687.8|18
1639735300000|2021-12-17 10:01:40|737713.9|735713.9|737583|735583|737713.9|735713.9|737583|735583|19
1639735310000|2021-12-17 10:01:50|737583.2|735583.2|737589.4|735589.4|737598.5|735598.5|737577.4|735577.4|26
1639735320000|2021-12-17 10:02:00|737588.3|735588.3|737060.5|736060.5|737606.5|736091.1|737060.5|735587.2|24
1639735330000|2021-12-17 10:02:10|737057.1|736057.1|737090.5|736090.5|737613.6|736090.5|737056.9|735594.6|24
1639735340000|2021-12-17 10:02:20|737098.9|736098.9|737620.4|735620.4|737626.9|736113|737098.9|735606.7|22
1639735350000|2021-12-17 10:02:30|737620.8|735620.8|737599.1|735599.1|737652.5|735652.5|737599.1|735599.1|23
1639735360000|2021-12-17 10:02:40|737605.6|735605.6|737082.3|736082.3|737605.6|736101.2|737082.3|735562.9|28
1639735370000|2021-12-17 10:02:50|737582.8|735582.8|737607.5|735607.5|737630|735630|737578.6|735578.6|25
1639735380000|2021-12-17 10:03:00|737603.5|735603.5|737081|736081|737607.4|736090.7|737079|735581.3|24
1639735390000|2021-12-17 10:03:10|737092.7|736092.7|737581.4|735581.4|737632.4|736113.8|737091.4|735574.8|32
1639735400000|2021-12-17 10:03:20|737576.6|735576.6|737059.6|736059.6|737582.6|736067|737051.9|735548.3|27
1639735410000|2021-12-17 10:03:30|737049.6|736049.6|737587.4|735587.4|737594.9|736064.9|737049.6|735570|24
1639735420000|2021-12-17 10:03:40|737578.4|735578.4|737621|735621|737621|735621|737578.4|735578.4|22
1639735430000|2021-12-17 10:03:50|737625.5|735625.5|737579.1|735579.1|737625.5|735625.5|737565.9|735565.9|23
1639735440000|2021-12-17 10:04:00|737564.4|735564.4|737610.8|735610.8|737630.1|736112.4|737062.3|735564.4|36
1639735450000|2021-12-17 10:04:10|737611.7|735611.7|737603.6|735603.6|737617.1|736117.6|737102.7|735600.9|30
1639735460000|2021-12-17 10:04:20|737602.6|735602.6|737107.7|736107.7|737625.3|736123|737106.9|735601.5|27
1639735470000|2021-12-17 10:04:30|737113.6|736113.6|737083.2|736083.2|737625.6|736115.4|737081.4|735585.6|32
1639735480000|2021-12-17 10:04:40|737084|736084|737091.9|736091.9|737599.1|736094|737084|735578.3|27
1639735490000|2021-12-17 10:04:50|737095|736095|737101.2|736101.2|737609.9|736108.1|737087.4|735592.8|27
1639735500000|2021-12-17 10:05:00|737104.8|736104.8|737081.4|736081.4|737612.4|736107.9|737080.5|735584.7|20
1639735510000|2021-12-17 10:05:10|737079.8|736079.8|737632.5|735632.5|737645.4|736085|737060.2|735568|25
1639735520000|2021-12-17 10:05:20|737632.8|735632.8|737663.2|735663.2|737667.1|736151|737151|735632.8|20
1639735530000|2021-12-17 10:05:30|737663.4|735663.4|737579|735579|737663.4|736136.3|737055.5|735556.8|26
1639735540000|2021-12-17 10:05:40|737573.6|735573.6|737563.7|735563.7|737584.4|736060.3|737056.7|735556.7|20
1639735550000|2021-12-17 10:05:50|737562.3|735562.3|737049.9|736049.9|737565|736070|737045.9|735554.4|19
1639735560000|2021-12-17 10:06:00|737050.9|736050.9|737047.3|736047.3|737530.2|736053.1|737024.1|735528.6|30
1639735570000|2021-12-17 10:06:10|737047.4|736047.4|737032.5|736032.5|737047.4|736047.4|737022.8|736022.8|22
1639735580000|2021-12-17 10:06:20|737028.9|736028.9|737029.9|736029.9|737035.1|736035.1|737028.9|736028.9|15
1639735590000|2021-12-17 10:06:30|737031.5|736031.5|737008|736008|737031.6|736031.6|736989.3|735989.3|20
1639735600000|2021-12-17 10:06:40|737009.8|736009.8|737020.3|736020.3|737020.3|736020.3|737004.1|736004.1|18
1639735610000|2021-12-17 10:06:50|737017.1|736017.1|737023.3|736023.3|737026|736026|737014.3|736014.3|23
1639735620000|2021-12-17 10:07:00|737020.5|736020.5|737509.8|735509.8|737509.8|736023.2|736998|735492.9|20
1639735630000|2021-12-17 10:07:10|737011.3|736011.3|737019.7|736019.7|737022.6|736022.6|737007.8|736007.8|17
1639735640000|2021-12-17 10:07:20|737019.5|736019.5|737068.7|736068.7|737597.4|736075.4|737019.5|735580.8|24
1639735650000|2021-12-17 10:07:30|737068.5|736068.5|737061.1|736061.1|737068.7|736068.7|737031.2|736031.2|26
1639735660000|2021-12-17 10:07:40|737052.5|736052.5|737065|736065|737072|736072|737050.8|736050.8|15
1639735670000|2021-12-17 10:07:50|737065.5|736065.5|737067.4|736067.4|737067.5|736067.5|737064.6|736064.6|17
1639735680000|2021-12-17 10:08:00|737070.5|736070.5|737074.2|736074.2|737079.9|736079.9|737068.4|736068.4|20
1639735690000|2021-12-17 10:08:10|737073.2|736073.2|737062.9|736062.9|737074.9|736074.9|737030.8|736030.8|25
1639735700000|2021-12-17 10:08:20|737064.6|736064.6|737061.7|736061.7|737077.3|736077.3|737058.7|736058.7|21
1639735710000|2021-12-17 10:08:30|737060.1|736060.1|737603.7|735603.7|737622.4|736116.7|737060|735603.7|25
1639735720000|2021-12-17 10:08:40|737607.2|735607.2|737126.2|736126.2|737634.7|736127.9|737112.1|735607.2|29
1639735730000|2021-12-17 10:08:50|737126.8|736126.8|737605.6|735605.6|737609.8|736137.3|737117.1|735601.5|26
1639735740000|2021-12-17 10:09:00|737604.9|735604.9|737579.3|735579.3|737604.9|735604.9|737574.4|735574.4|23
1639735750000|2021-12-17 10:09:10|737578.1|735578.1|737141.2|736141.2|737610|736141.2|737060.4|735569|25
1639735760000|2021-12-17 10:09:20|737139.7|736139.7|737176|736176|737674.9|736177|737139.7|735645.7|24
1639735770000|2021-12-17 10:09:30|737177.4|736177.4|737180.2|736180.2|737189.3|736189.3|737169|736169|20
1639735780000|2021-12-17 10:09:40|737194.5|736194.5|737188.4|736188.4|737194.5|736194.5|737173.1|736173.1|25
1639735790000|2021-12-17 10:09:50|737185.2|736185.2|737173.4|736173.4|737678.6|736189.4|737167.9|735676.7|20
1639735800000|2021-12-17 10:10:00|737172.5|736172.5|737614.1|735614.1|737667|736175.5|737113.9|735611.1|25
1639735810000|2021-12-17 10:10:10|737614|735614|737053.8|736053.8|737614|736058.6|737046.1|735561.6|26
1639735820000|2021-12-17 10:10:20|737054.6|736054.6|737056.5|736056.5|737059.6|736059.6|737043.3|736043.3|22
1639735830000|2021-12-17 10:10:30|737058.4|736058.4|737539.9|735539.9|737542.1|736062.7|737035|735539.3|17
1639735840000|2021-12-17 10:10:40|737539.6|735539.6|736857.9|735857.9|737539.6|736044.5|736856.4|735366|29
1639735850000|2021-12-17 10:10:50|736864.6|735864.6|737400.9|735400.9|737416.2|735901.2|736857.9|735367.3|32
1639735860000|2021-12-17 10:11:00|737405.1|735405.1|737418.9|735418.9|737437.4|735907.8|736895.9|735391.4|29
1639735870000|2021-12-17 10:11:10|737430.5|735430.5|737452.2|735452.2|737467.3|735467.3|737430.5|735430.5|21
1639735880000|2021-12-17 10:11:20|737453.6|735453.6|737464.7|735464.7|737469.3|735469.3|737452.8|735452.8|18
1639735890000|2021-12-17 10:11:30|737497.7|735497.7|737516.4|735516.4|737523.1|735523.1|737491.1|735491.1|29
1639735900000|2021-12-17 10:11:40|737518.3|735518.3|737517.3|735517.3|737535.4|735535.4|737506.7|735506.7|28
1639735910000|2021-12-17 10:11:50|737516.9|735516.9|737567|735567|737574.1|735574.1|737516.9|735516.9|24
1639735920000|2021-12-17 10:12:00|737569.8|735569.8|737590.2|735590.2|737590.2|735590.2|737540.8|735540.8|27
1639735930000|2021-12-17 10:12:10|737584.9|735584.9|737623.6|735623.6|737630.4|736090.1|737076.3|735584.9|26
1639735940000|2021-12-17 10:12:20|737623.2|735623.2|737608.3|735608.3|737641|735641|737608.3|735608.3|24
1639735950000|2021-12-17 10:12:30|737605.7|735605.7|737590.4|735590.4|737608.9|735608.9|737589.6|735589.6|23
1639735960000|2021-12-17 10:12:40|737596.6|735596.6|737598.8|735598.8|737599.5|735599.5|737596.6|735596.6|12
1639735970000|2021-12-17 10:12:50|737599|735599|737601.7|735601.7|737606.5|735606.5|737582.8|735582.8|24
1639735980000|2021-12-17 10:13:00|737595.9|735595.9|737144.4|736144.4|737667.7|736144.4|737144.4|735576|33
1639735990000|2021-12-17 10:13:10|737653|735653|737538.9|735538.9|737653|736034.7|737034.7|735536|25
1639736000000|2021-12-17 10:13:20|737540.6|735540.6|737546.3|735546.3|737547.3|736038.9|737006.3|735522.3|27
1639736010000|2021-12-17 10:13:30|737529.6|735529.6|737481.6|735481.6|737529.6|735996.1|736976.9|735474.2|26
1639736020000|2021-12-17 10:13:40|737495.7|735495.7|736946.4|735946.4|737495.7|735960.1|736944.6|735436.1|31
1639736030000|2021-12-17 10:13:50|736946.9|735946.9|737449.5|735449.5|737471.3|735950.7|736940.3|735427.5|24
1639736040000|2021-12-17 10:14:00|737449.8|735449.8|736916.5|735916.5|737449.8|735929.7|736900.4|735404|28
1639736050000|2021-12-17 10:14:10|736923.8|735923.8|736947|735947|737473.6|735947|736921.3|735435|38
1639736060000|2021-12-17 10:14:20|737459.3|735459.3|737537.7|735537.7|737551.2|735551.2|737455.9|735455.9|30
1639736070000|2021-12-17 10:14:30|737538.3|735538.3|737553.5|735553.5|737572.3|735572.3|737536.6|735536.6|31
1639736080000|2021-12-17 10:14:40|737552.1|735552.1|737554.4|735554.4|737559.3|735559.3|737529.4|735529.4|23
1639736090000|2021-12-17 10:14:50|737554|735554|737578.6|735578.6|737584.3|736083.2|737059.4|735551.9|23
1639736100000|2021-12-17 10:15:00|737570.9|735570.9|737594.5|735594.5|737617.2|736120.8|737120.8|735569.8|37
1639736110000|2021-12-17 10:15:10|737593.9|735593.9|737606.8|735606.8|737613.3|735613.3|737593.9|735593.9|26
1639736120000|2021-12-17 10:15:20|737607.7|735607.7|737597.8|735597.8|737630.5|736131.9|737119.6|735596.7|26
1639736130000|2021-12-17 10:15:30|737600|735600|737575.5|735575.5|737602|736078.7|737078.7|735575|22
1639736140000|2021-12-17 10:15:40|737575.8|735575.8|737587.8|735587.8|737605.1|736082.5|737062|735575.8|23
1639736150000|2021-12-17 10:15:50|737591.1|735591.1|737597.3|735597.3|737597.7|735597.7|737579.5|735579.5|24
1639736160000|2021-12-17 10:16:00|737597.2|735597.2|737584.5|735584.5|737783.5|736199.4|737113.8|735580.4|35
1639736170000|2021-12-17 10:16:10|737582.9|735582.9|737079.7|736079.7|737625.3|736095.1|737079.5|735558.1|29
1639736180000|2021-12-17 10:16:20|737081.9|736081.9|737580.7|735580.7|737599|736081.9|737071.7|735568.7|24
1639736190000|2021-12-17 10:16:30|737587.7|735587.7|737510|735510|737587.7|735587.7|737509.7|735509.7|34
1639736200000|2021-12-17 10:16:40|737511.9|735511.9|736920.7|735920.7|737519.8|735947.1|736920.7|735422.2|28
1639736210000|2021-12-17 10:16:50|736923.4|735923.4|737460.8|735460.8|737460.8|735923.4|736923.4|735409.9|19
1639736220000|2021-12-17 10:17:00|737467.7|735467.7|737449.2|735449.2|737477.8|735477.8|737439.6|735439.6|24
1639736230000|2021-12-17 10:17:10|737448.1|735448.1|737483.4|735483.4|737502.9|735502.9|737448.1|735448.1|27
1639736240000|2021-12-17 10:17:20|737482.9|735482.9|737364.5|735364.5|737492.3|735873.7|736864|735363.3|28
1639736250000|2021-12-17 10:17:30|737365.7|735365.7|737369|735369|737398|735398|737364.2|735364.2|26
1639736260000|2021-12-17 10:17:40|737374.5|735374.5|737346.4|735346.4|737386.8|735386.8|737340.4|735340.4|29
1639736270000|2021-12-17 10:17:50|737345.1|735345.1|737373.9|735373.9|737388.2|735853.1|736853.1|735345.1|20
1639736280000|2021-12-17 10:18:00|737366.1|735366.1|737369.4|735369.4|737383.6|735383.6|737366.1|735366.1|23
1639736290000|2021-12-17 10:18:10|737369.6|735369.6|737472.7|735472.7|737472.7|735472.7|737360.1|735360.1|27
1639736300000|2021-12-17 10:18:20|737476.2|735476.2|737508.1|735508.1|737524.2|735524.2|737471.1|735471.1|31
1639736310000|2021-12-17 10:18:30|737507.8|735507.8|737524.2|735524.2|737538.2|735538.2|737507.8|735507.8|18
1639736320000|2021-12-17 10:18:40|737543|735543|737530.1|735530.1|737543|735543|737508.2|735508.2|22
1639736330000|2021-12-17 10:18:50|737526.7|735526.7|737530|735530|737541.8|735541.8|737516.6|735516.6|23
1639736340000|2021-12-17 10:19:00|737533.7|735533.7|737540.5|735540.5|737540.5|735540.5|737501.4|735501.4|27
1639736350000|2021-12-17 10:19:10|737533|735533|737615.1|735615.1|737638|735638|737509|735509|28
1639736360000|2021-12-17 10:19:20|737610.5|735610.5|737564.2|735564.2|737612.8|735612.8|737561|735561|26
1639736370000|2021-12-17 10:19:30|737561|735561|737562|735562|737600.9|735600.9|737549.3|735549.3|27
1639736380000|2021-12-17 10:19:40|737559.8|735559.8|737567.9|735567.9|737594.9|735594.9|737559.8|735559.8|26
1639736390000|2021-12-17 10:19:50|737567.7|735567.7|737608.1|735608.1|737612.7|735612.7|737549.1|735549.1|28
1639736400000|2021-12-17 10:20:00|737607.3|735607.3|737612|735612|737634.1|735634.1|737593|735593|31
1639736410000|2021-12-17 10:20:10|737612.1|735612.1|737611.2|735611.2|737620.5|735620.5|737595.9|735595.9|28
1639736420000|2021-12-17 10:20:20|737612.2|735612.2|737637.7|735637.7|737637.7|736120.2|737120.2|735577|22
1639736430000|2021-12-17 10:20:30|737635.5|735635.5|737636.2|735636.2|737651.9|735651.9|737635.5|735635.5|24
1639736440000|2021-12-17 10:20:40|737636.9|735636.9|737622.1|735622.1|737642.8|735642.8|737621.9|735621.9|23
1639736450000|2021-12-17 10:20:50|737626.3|735626.3|737608.6|735608.6|737628.5|736128.4|737128.4|735607.1|21
1639736460000|2021-12-17 10:21:00|737608.2|735608.2|737602.6|735602.6|737609.7|735609.7|737575.2|735575.2|29
1639736470000|2021-12-17 10:21:10|737599|735599|737079.3|736079.3|737605.4|736082.4|737076.1|735573.7|22
1639736480000|2021-12-17 10:21:20|737079.4|736079.4|737566.9|735566.9|737586.1|736085.7|737076.2|735555.6|28
1639736490000|2021-12-17 10:21:30|737567.3|735567.3|737546|735546|737586|736089|737069.3|735539.4|29
1639736500000|2021-12-17 10:21:40|737514.3|735514.3|736959.7|735959.7|737520|735979.3|736950.1|735440.5|35
1639736510000|2021-12-17 10:21:50|736968.9|735968.9|736915.3|735915.3|737436|735969.9|736909.6|735410.5|25
1639736520000|2021-12-17 10:22:00|736919.7|735919.7|737405.2|735405.2|737439.6|735919.7|736889.1|735381.9|27
1639736530000|2021-12-17 10:22:10|737409.9|735409.9|737424.1|735424.1|737429.8|735892.2|736874.6|735398.9|26
1639736540000|2021-12-17 10:22:20|737421.2|735421.2|737414|735414|737426.5|735426.5|737389.8|735389.8|22
1639736550000|2021-12-17 10:22:30|737420.3|735420.3|736819.1|735819.1|737420.3|735846.2|736819.1|735334.1|28
1639736560000|2021-12-17 10:22:40|736820.4|735820.4|737315.2|735315.2|737351.2|735844|736815.9|735306.2|23
1639736570000|2021-12-17 10:22:50|737327.3|735327.3|737328.2|735328.2|737336.2|735829.8|736829.8|735322.2|18
1639736580000|2021-12-17 10:23:00|737327.1|735327.1|737328.1|735328.1|737338.3|735338.3|737324|735324|20
1639736590000|2021-12-17 10:23:10|737338.4|735338.4|737350.6|735350.6|737350.6|735350.6|737320.5|735320.5|18
1639736600000|2021-12-17 10:23:20|737351.8|735351.8|737361|735361|737376.8|735376.8|737324.9|735324.9|28
1639736610000|2021-12-17 10:23:30|737371.4|735371.4|737380.4|735380.4|737392.4|735392.4|737371.4|735371.4|23
1639736620000|2021-12-17 10:23:40|737380.7|735380.7|737371.2|735371.2|737380.7|735380.7|737367.4|735367.4|13
1639736630000|2021-12-17 10:23:50|737367|735367|737380.7|735380.7|737388.7|735388.7|737363.8|735363.8|23
1639736640000|2021-12-17 10:24:00|737389.2|735389.2|737331.8|735331.8|737389.2|735389.2|737308|735308|23
1639736650000|2021-12-17 10:24:10|737330.6|735330.6|737316.1|735316.1|737330.6|735330.6|737300.9|735300.9|22
1639736660000|2021-12-17 10:24:20|737304.1|735304.1|737314|735314|737319.9|735319.9|737303.6|735303.6|25
1639736670000|2021-12-17 10:24:30|737320.7|735320.7|737314.5|735314.5|737350.5|735350.5|737284.4|735284.4|25
1639736680000|2021-12-17 10:24:40|737318.4|735318.4|737301.4|735301.4|737318.4|735318.4|737278.9|735278.9|16
1639736690000|2021-12-17 10:24:50|737306.4|735306.4|737298.4|735298.4|737306.4|735306.4|737287.6|735287.6|13
1639736700000|2021-12-17 10:25:00|737287.7|735287.7|737311.5|735311.5|737311.5|735311.5|737287.5|735287.5|16
1639736710000|2021-12-17 10:25:10|737311.1|735311.1|737295.9|735295.9|737317.9|735317.9|737277.4|735277.4|14
1639736720000|2021-12-17 10:25:20|737295.8|735295.8|737300.9|735300.9|737303.6|735303.6|737295.8|735295.8|13
1639736730000|2021-12-17 10:25:30|737280.4|735280.4|737307.6|735307.6|737330.8|735330.8|737280.4|735280.4|24
1639736740000|2021-12-17 10:25:40|737310.1|735310.1|737350|735350|737350|735350|737258.1|735258.1|28
1639736750000|2021-12-17 10:25:50|737346.9|735346.9|737328.5|735328.5|737346.9|735346.9|737309.6|735309.6|30
1639736760000|2021-12-17 10:26:00|737328.6|735328.6|737349|735349|737349|735349|737325.5|735325.5|21
1639736770000|2021-12-17 10:26:10|737341.2|735341.2|737288.4|735288.4|737369.4|735793|736787.1|735247.5|23
1639736780000|2021-12-17 10:26:20|737292|735292|736589.6|735589.6|737292|735776.8|736589.6|735090.7|27
1639736790000|2021-12-17 10:26:30|736597.7|735597.7|737099.2|735099.2|737160.5|735599.6|736583.4|735073|30
1639736800000|2021-12-17 10:26:40|737099|735099|737190.3|735190.3|737190.3|735190.3|737087.5|735087.5|31
1639736810000|2021-12-17 10:26:50|737197.4|735197.4|737265.6|735265.6|737272.4|735272.4|737193.5|735193.5|30
1639736820000|2021-12-17 10:27:00|737268.7|735268.7|737249.2|735249.2|737298.4|735298.4|737249.2|735249.2|30
1639736830000|2021-12-17 10:27:10|737238.2|735238.2|737273.2|735273.2|737273.2|735273.2|737233.4|735233.4|28
1639736840000|2021-12-17 10:27:20|737273|735273|736794.8|735794.8|737304.4|735805.3|736794.8|735261.1|20
1639736850000|2021-12-17 10:27:30|736790.4|735790.4|737186|735186|737210.3|735790.4|736790.4|735184.2|22
1639736860000|2021-12-17 10:27:40|737169.8|735169.8|737146.7|735146.7|737172|735172|737141.3|735141.3|24
1639736870000|2021-12-17 10:27:50|737146.5|735146.5|737150.3|735150.3|737157|735157|737115.1|735115.1|27
1639736880000|2021-12-17 10:28:00|737152.2|735152.2|737124.5|735124.5|737160.2|735160.2|737122|735122|26
1639736890000|2021-12-17 10:28:10|737124.6|735124.6|736891.8|734891.8|737124.6|735124.6|736855|734855|33
1639736900000|2021-12-17 10:28:20|736897.7|734897.7|736946.5|734946.5|736955.3|734955.3|736893.9|734893.9|27
1639736910000|2021-12-17 10:28:30|736935.2|734935.2|736913.6|734913.6|736940.9|734940.9|736910.9|734910.9|25
1639736920000|2021-12-17 10:28:40|736917.8|734917.8|736915.4|734915.4|736920.6|734920.6|736893.9|734893.9|29
1639736930000|2021-12-17 10:28:50|736925.2|734925.2|736934.9|734934.9|736951.9|734951.9|736925.2|734925.2|32
1639736940000|2021-12-17 10:29:00|736932.9|734932.9|736985.2|734985.2|737003.8|735003.8|736932.8|734932.8|31
1639736950000|2021-12-17 10:29:10|736974.8|734974.8|736985.7|734985.7|736991.7|734991.7|736964.2|734964.2|22
1639736960000|2021-12-17 10:29:20|736984.5|734984.5|736841.8|734841.8|736984.7|734984.7|736831.4|734831.4|26
1639736970000|2021-12-17 10:29:30|736832.3|734832.3|736823.9|734823.9|736846.1|734846.1|736811.7|734811.7|31
1639736980000|2021-12-17 10:29:40|736840|734840|736765.5|734765.5|736840|734840|736737.1|734737.1|25
1639736990000|2021-12-17 10:29:50|736750.5|734750.5|736696.2|734696.2|736799.8|734799.8|736553.5|734553.5|30
1639737000000|2021-12-17 10:30:00|736693.3|734693.3|736580.7|734580.7|736693.3|734693.3|736539|734539|35
1639737010000|2021-12-17 10:30:10|736615.9|734615.9|736884.6|734884.6|736886.5|734886.5|736563.1|734563.1|37
1639737020000|2021-12-17 10:30:20|736929.3|734929.3|736991.9|734991.9|737033.4|735033.4|736929.3|734929.3|33
1639737030000|2021-12-17 10:30:30|736868.6|734868.6|736913.8|734913.8|736920.6|734920.6|736766.5|734766.5|36
1639737040000|2021-12-17 10:30:40|736929.3|734929.3|736959|734959|736981.7|734981.7|736862|734862|31
1639737050000|2021-12-17 10:30:50|736958.3|734958.3|736877.5|734877.5|737053.7|735053.7|736877.5|734877.5|37
1639737060000|2021-12-17 10:31:00|736890.9|734890.9|736788.1|734788.1|736899.8|734899.8|736780.1|734780.1|31
1639737070000|2021-12-17 10:31:10|736763.2|734763.2|736766.4|734766.4|736802.9|734802.9|736740.5|734740.5|32
1639737080000|2021-12-17 10:31:20|736764.9|734764.9|736909.4|734909.4|736909.4|734909.4|736739|734739|34
1639737090000|2021-12-17 10:31:30|736870.8|734870.8|736894.4|734894.4|736924.1|734924.1|736864.9|734864.9|34
1639737100000|2021-12-17 10:31:40|736889.9|734889.9|736875.1|734875.1|736925.5|734925.5|736874.6|734874.6|30
1639737110000|2021-12-17 10:31:50|736875.4|734875.4|736857.8|734857.8|736883.5|734883.5|736849.4|734849.4|30
1639737120000|2021-12-17 10:32:00|736859.7|734859.7|736422.8|735422.8|736958.5|735424|736416.5|734859.7|32
1639737130000|2021-12-17 10:32:10|736922.5|734922.5|736953.8|734953.8|736969.2|734969.2|736922.5|734922.5|26
1639737140000|2021-12-17 10:32:20|736956.6|734956.6|736996.6|734996.6|736996.6|734996.6|736956.6|734956.6|22
1639737150000|2021-12-17 10:32:30|736996|734996|737017.3|735017.3|737017.3|735017.3|736993.2|734993.2|26
1639737160000|2021-12-17 10:32:40|737015.1|735015.1|737020.5|735020.5|737031.7|735031.7|737015.1|735015.1|20
1639737170000|2021-12-17 10:32:50|737010.7|735010.7|737007.8|735007.8|737042.7|735042.7|736989.8|734989.8|32
1639737180000|2021-12-17 10:33:00|737009.7|735009.7|737024.9|735024.9|737041.1|735041.1|737009.7|735009.7|34
1639737190000|2021-12-17 10:33:10|737015.4|735015.4|737138|735138|737138|735568.5|736552.5|735015.4|37
1639737200000|2021-12-17 10:33:20|737114.1|735114.1|737625.5|735625.5|737638.9|735638.9|737114.1|735114.1|39
1639737210000|2021-12-17 10:33:30|737633.8|735633.8|737533.8|735533.8|737642|735642|737533.8|735533.8|40
1639737220000|2021-12-17 10:33:40|737532.9|735532.9|737505.1|735505.1|737560.2|735560.2|737424.3|735424.3|39
1639737230000|2021-12-17 10:33:50|737506.9|735506.9|737459.6|735459.6|737506.9|735506.9|737433.8|735433.8|33
1639737240000|2021-12-17 10:34:00|737462.5|735462.5|737454.5|735454.5|737462.5|735462.5|737412|735412|29
1639737250000|2021-12-17 10:34:10|737452.5|735452.5|737491.1|735491.1|737512.9|735512.9|737438.6|735438.6|35
1639737260000|2021-12-17 10:34:20|737497.1|735497.1|737508.7|735508.7|737531.9|735531.9|737478.7|735478.7|31
1639737270000|2021-12-17 10:34:30|737511.8|735511.8|737647.4|735647.4|737659.7|735659.7|737511.8|735511.8|35
1639737280000|2021-12-17 10:34:40|737649.7|735649.7|737685.1|735685.1|737685.9|735685.9|737604.8|735604.8|28
1639737290000|2021-12-17 10:34:50|737686.8|735686.8|737666.6|735666.6|737688|735688|737664.7|735664.7|28
1639737300000|2021-12-17 10:35:00|737664.9|735664.9|737602.5|735602.5|737668.4|735668.4|737586.6|735586.6|31
1639737310000|2021-12-17 10:35:10|737557|735557|737517.8|735517.8|737560.2|735560.2|737512.4|735512.4|32
1639737320000|2021-12-17 10:35:20|737507.2|735507.2|737526.1|735526.1|737533.5|735533.5|737504.9|735504.9|29
1639737330000|2021-12-17 10:35:30|737526.3|735526.3|737633.7|735633.7|737633.7|736061.9|737061.9|735516.1|30
1639737340000|2021-12-17 10:35:40|737642.5|735642.5|737615.5|735615.5|737660.5|736134.3|737134.3|735615.5|31
1639737350000|2021-12-17 10:35:50|737613.3|735613.3|737139.2|736139.2|737642.6|736146.5|737136.2|735608.6|33
1639737360000|2021-12-17 10:36:00|737148.5|736148.5|737642.5|735642.5|737644.8|736148.5|737137|735613.5|27
1639737370000|2021-12-17 10:36:10|737637.9|735637.9|737647.1|735647.1|737647.1|736127.5|737119.2|735630.8|27
1639737380000|2021-12-17 10:36:20|737644.4|735644.4|737725.4|735725.4|737740.8|736214.5|737158.5|735644.4|31
1639737390000|2021-12-17 10:36:30|737728.6|735728.6|737837.8|735837.8|737880|736246.6|737238.6|735728.6|30
1639737400000|2021-12-17 10:36:40|737842.1|735842.1|737845.9|735845.9|737856.8|735856.8|737830.4|735830.4|29
1639737410000|2021-12-17 10:36:50|737844.8|735844.8|737879.8|735879.8|737882.4|736394.3|737377.3|735841|27
1639737420000|2021-12-17 10:37:00|737912.9|735912.9|737346.8|736346.8|737912.9|736348.1|737346.8|735857|25
1639737430000|2021-12-17 10:37:10|737345.1|736345.1|737850.9|735850.9|737862|736362.8|737345.1|735836|22
1639737440000|2021-12-17 10:37:20|737851.6|735851.6|737774.4|735774.4|737852.2|735852.2|737738|735738|32
1639737450000|2021-12-17 10:37:30|737781.5|735781.5|737276.1|736276.1|737809.3|736282.7|737276.1|735768.5|27
1639737460000|2021-12-17 10:37:40|737278|736278|737789.2|735789.2|737797.1|736302|737275.9|735789.2|22
1639737470000|2021-12-17 10:37:50|737789.8|735789.8|737793|735793|737793|735793|737786.9|735786.9|17
1639737480000|2021-12-17 10:38:00|737789.4|735789.4|737800.8|735800.8|737800.8|735800.8|737784.6|735784.6|30
1639737490000|2021-12-17 10:38:10|737801.2|735801.2|737807.4|735807.4|737810.7|735810.7|737793.7|735793.7|30
1639737500000|2021-12-17 10:38:20|737807|735807|737928|735928|737930|735930|737805.2|735805.2|24
1639737510000|2021-12-17 10:38:30|737919.9|735919.9|737949.2|735949.2|738059.7|736608.8|737460.5|735912.3|39
1639737520000|2021-12-17 10:38:40|737937|735937|738144.9|736144.9|738150.6|736150.6|737934.7|735934.7|39
1639737530000|2021-12-17 10:38:50|738197.9|736197.9|738305.8|736305.8|738328.5|736642.7|737642.7|736166.5|38
1639737540000|2021-12-17 10:39:00|738310.2|736310.2|738359.7|736359.7|738371.6|736371.6|738297.9|736297.9|39
1639737550000|2021-12-17 10:39:10|738356.6|736356.6|738516.1|736516.1|738532.9|736532.9|738301.9|736301.9|39
1639737560000|2021-12-17 10:39:20|738497.8|736497.8|738441.8|736441.8|738502.4|736502.4|738406.4|736406.4|37
1639737570000|2021-12-17 10:39:30|738437.8|736437.8|738458.9|736458.9|738502|736994.6|737942.4|736437.8|36
1639737580000|2021-12-17 10:39:40|738458.1|736458.1|738500.3|736500.3|738607.3|736607.3|738458.1|736458.1|34
1639737590000|2021-12-17 10:39:50|738501.6|736501.6|738541.1|736541.1|738567.5|736567.5|738489.2|736489.2|36
1639737600000|2021-12-17 10:40:00|738547.1|736547.1|738785|736785|738789.3|737269.5|738269.5|736547.1|38
1639737610000|2021-12-17 10:40:10|738790.9|736790.9|738518.2|737518.2|739026.1|737518.2|738498.9|736767.4|38
1639737620000|2021-12-17 10:40:20|739019.6|737019.6|739225.5|737225.5|739225.5|737225.5|739003.8|737003.8|40
1639737630000|2021-12-17 10:40:30|739209.6|737209.6|739241.3|737241.3|739262.7|737262.7|739179.7|737179.7|40
1639737640000|2021-12-17 10:40:40|739318.7|737318.7|739374.1|737374.1|739445.3|737445.3|739318.7|737318.7|40
1639737650000|2021-12-17 10:40:50|739396.6|737396.6|739342.8|737342.8|739402.6|737402.6|739308.2|737308.2|40
1639737660000|2021-12-17 10:41:00|739339.1|737339.1|739345.8|737345.8|739399.9|737399.9|739294.2|737294.2|40
1639737670000|2021-12-17 10:41:10|739328.5|737328.5|739208.3|737208.3|739341.5|737776.2|738769.3|737181.9|40
1639737680000|2021-12-17 10:41:20|739209.1|737209.1|739195.5|737195.5|739227.2|737227.2|739173.1|737173.1|38
1639737690000|2021-12-17 10:41:30|739187.7|737187.7|739066.9|737066.9|739205.3|737205.3|739066.9|737066.9|39
1639737700000|2021-12-17 10:41:40|739063.8|737063.8|739386.3|737386.3|739386.3|737386.3|739002.3|737002.3|39
1639737710000|2021-12-17 10:41:50|739365.9|737365.9|739617.8|737617.8|739617.8|738046.1|738990|737365.9|38
1639737720000|2021-12-17 10:42:00|739612.6|737612.6|739567.9|737567.9|739620.8|737620.8|739534.5|737534.5|39
1639737730000|2021-12-17 10:42:10|739566.1|737566.1|739787.3|737787.3|739791.9|738163.1|739163.1|737566.1|39
1639737740000|2021-12-17 10:42:20|739780.8|737780.8|739839.2|737839.2|739893.4|738301.3|739292.1|737780.8|40
1639737750000|2021-12-17 10:42:30|739840.1|737840.1|739936.8|737936.8|739991.6|737991.6|739815.8|737815.8|40
1639737760000|2021-12-17 10:42:40|739921.5|737921.5|740053.1|738053.1|740081.4|738081.4|739890.2|737890.2|39
1639737770000|2021-12-17 10:42:50|740063.8|738063.8|739955.5|737955.5|740067.4|738551.6|739528.8|737938.7|39
1639737780000|2021-12-17 10:43:00|739962.9|737962.9|739965.3|737965.3|740010.7|738010.7|739944.7|737944.7|35
1639737790000|2021-12-17 10:43:10|740009.3|738009.3|740010.7|738010.7|740062.6|738541.1|739488.5|737995|39
1639737800000|2021-12-17 10:43:20|739981.7|737981.7|739936.2|737936.2|740029.2|738429|739429|737874.4|34
1639737810000|2021-12-17 10:43:30|739934.3|737934.3|739920.2|737920.2|739942.8|738416.9|739372.9|737860.5|33
1639737820000|2021-12-17 10:43:40|739917|737917|739600|737600|739928.7|738393.5|739235.7|737596.5|36
1639737830000|2021-12-17 10:43:50|739643.7|737643.7|739735.1|737735.1|739735.1|738205.2|739085.1|737584.5|37
1639737840000|2021-12-17 10:44:00|739749.8|737749.8|738974.6|737974.6|739764.5|738287.1|738950.5|737465.4|40
1639737850000|2021-12-17 10:44:10|738988.2|737988.2|739430.9|737430.9|739546.8|737988.2|738910.6|737407.9|39
1639737860000|2021-12-17 10:44:20|738924.7|737924.7|738838.1|737838.1|739433.1|737938.7|738833.3|737233.4|39
1639737870000|2021-12-17 10:44:30|739336.1|737336.1|739092.9|737092.9|739395.9|737395.9|739072.3|737072.3|37
1639737880000|2021-12-17 10:44:40|739080.4|737080.4|738968|736968|739112.3|737112.3|738945|736945|39
1639737890000|2021-12-17 10:44:50|739009.6|737009.6|739167.1|737167.1|739177.5|737177.5|739009.6|737009.6|39
1639737900000|2021-12-17 10:45:00|739129.6|737129.6|738987|736987|739299|737299|738987|736987|38
1639737910000|2021-12-17 10:45:10|738974|736974|738992.2|736992.2|738995.4|736995.4|738959.8|736959.8|35
1639737920000|2021-12-17 10:45:20|739002.3|737002.3|739004.7|737004.7|739062.1|737062.1|738977|736977|38
1639737930000|2021-12-17 10:45:30|739003.8|737003.8|739016.5|737016.5|739040.2|737040.2|738956.7|736956.7|34
1639737940000|2021-12-17 10:45:40|739033.8|737033.8|739582.2|737582.2|739584.9|737584.9|738994.9|736994.9|37
1639737950000|2021-12-17 10:45:50|739591|737591|739410.7|737410.7|739601.6|737901.8|738870.4|737387.7|38
1639737960000|2021-12-17 10:46:00|739410.6|737410.6|739584.2|737584.2|739612.8|737905.4|738881.8|737378.1|32
1639737970000|2021-12-17 10:46:10|739567.2|737567.2|738858.6|737858.6|739582.7|737858.6|738841.9|737348.2|39
1639737980000|2021-12-17 10:46:20|739331.9|737331.9|739095|737095|739399.8|737871.6|738793.1|737095|32
1639737990000|2021-12-17 10:46:30|739132.1|737132.1|739163.4|737163.4|739163.4|737163.4|739101.9|737101.9|39
1639738000000|2021-12-17 10:46:40|739158.6|737158.6|739177.3|737177.3|739177.3|737177.3|739066.2|737066.2|38
1639738010000|2021-12-17 10:46:50|739183.1|737183.1|739130|737130|739250.6|737250.6|739080.6|737080.6|40
1639738020000|2021-12-17 10:47:00|739127.8|737127.8|739100.7|737100.7|739137.3|737594.4|738594.4|737031.8|36
1639738030000|2021-12-17 10:47:10|739113.5|737113.5|738974.4|736974.4|739113.5|737558.5|738534.1|736968.4|33
1639738040000|2021-12-17 10:47:20|738977.1|736977.1|738934.8|736934.8|739085.5|737483.2|738467.4|736930.4|32
1639738050000|2021-12-17 10:47:30|738944.1|736944.1|738836.7|736836.7|738945.9|737420.9|738414.2|736810.5|38
1639738060000|2021-12-17 10:47:40|738821.2|736821.2|738550|736550|738836.3|737300.7|738100.8|736549.4|34
1639738070000|2021-12-17 10:47:50|738583.2|736583.2|738410.9|736410.9|738606.8|737065.3|738065.3|736400.7|36
1639738080000|2021-12-17 10:48:00|738399.8|736399.8|738456.4|736456.4|738527.4|736527.4|738292.3|736292.3|38
1639738090000|2021-12-17 10:48:10|738453.6|736453.6|738520.8|736520.8|738528.6|736528.6|738453.6|736453.6|36
1639738100000|2021-12-17 10:48:20|738495.4|736495.4|738331.9|736331.9|738541.5|736988.8|737938.4|736325.7|40
1639738110000|2021-12-17 10:48:30|738306.2|736306.2|738195.6|736195.6|738327.4|736817.6|737797.5|736144.4|37
1639738120000|2021-12-17 10:48:40|738195.5|736195.5|737789.9|735789.9|738196.9|736196.9|737735.4|735735.4|40
1639738130000|2021-12-17 10:48:50|737778.8|735778.8|737555.4|735555.4|737847.4|735847.4|737555.4|735555.4|40
1639738140000|2021-12-17 10:49:00|737554.3|735554.3|737570.5|735570.5|737600.8|735600.8|737551.6|735551.6|38
1639738150000|2021-12-17 10:49:10|737605.1|735605.1|737606.6|735606.6|737639.1|735639.1|737593.8|735593.8|39
1639738160000|2021-12-17 10:49:20|737621.4|735621.4|738005|736005|738005|736201|737201|735621.4|38
1639738170000|2021-12-17 10:49:30|738007.5|736007.5|737937|735937|738007.5|736007.5|737894.6|735894.6|38
1639738180000|2021-12-17 10:49:40|737961.6|735961.6|737989.6|735989.6|738011.7|736011.7|737929.9|735929.9|36
1639738190000|2021-12-17 10:49:50|737986|735986|738062|736062|738062|736062|737978.8|735978.8|33
1639738200000|2021-12-17 10:50:00|738062.3|736062.3|738171.6|736171.6|738171.6|736171.6|738048.3|736048.3|36
1639738210000|2021-12-17 10:50:10|738151|736151|738124.9|736124.9|738157.7|736157.7|738085|736085|36
1639738220000|2021-12-17 10:50:20|738102.7|736102.7|738237.4|736237.4|738237.6|736237.6|738076|736076|33
1639738230000|2021-12-17 10:50:30|738231.4|736231.4|738275|736275|738291.2|736291.2|738201.8|736201.8|30
1639738240000|2021-12-17 10:50:40|738275.8|736275.8|738277.6|736277.6|738322.4|736322.4|738266.9|736266.9|36
1639738250000|2021-12-17 10:50:50|738274|736274|738233.9|736233.9|738274|736274|738211.4|736211.4|36
1639738260000|2021-12-17 10:51:00|738236.2|736236.2|738275|736275|738318.8|736318.8|738236.2|736236.2|32
1639738270000|2021-12-17 10:51:10|738274.1|736274.1|738241.7|736241.7|738275.9|736275.9|738218|736218|33
1639738280000|2021-12-17 10:51:20|738241.6|736241.6|738342|736342|738364.7|736364.7|738241|736241|31
1639738290000|2021-12-17 10:51:30|738340.3|736340.3|738406.5|736406.5|738406.5|736406.5|738337.5|736337.5|29
1639738300000|2021-12-17 10:51:40|738357.5|736357.5|738310|736310|738379.1|736379.1|738306.8|736306.8|34
1639738310000|2021-12-17 10:51:50|738310.8|736310.8|738147.1|736147.1|738326|736801.9|737801.9|736124.7|26
1639738320000|2021-12-17 10:52:00|738142.8|736142.8|738195.2|736195.2|738202.8|736202.8|738049.6|736049.6|37
1639738330000|2021-12-17 10:52:10|738201|736201|738279|736279|738287.9|736287.9|738194.2|736194.2|33
1639738340000|2021-12-17 10:52:20|738288.4|736288.4|738235.3|736235.3|738323.8|736323.8|738205.9|736205.9|35
1639738350000|2021-12-17 10:52:30|738232.8|736232.8|738293.7|736293.7|738300.4|736300.4|738207.4|736207.4|33
1639738360000|2021-12-17 10:52:40|738294.6|736294.6|738368.9|736368.9|738368.9|736891|737880.5|736253.3|27
1639738370000|2021-12-17 10:52:50|738379.1|736379.1|738373|736373|738384.9|736900.9|737873.3|736366.8|28
1639738380000|2021-12-17 10:53:00|737873.4|736873.4|738840.7|736840.7|738921.8|737073.7|737871|736409.2|34
1639738390000|2021-12-17 10:53:10|738840.8|736840.8|738991.3|736991.3|739034.1|737034.1|738820.7|736820.7|39
1639738400000|2021-12-17 10:53:20|738992.4|736992.4|738945.9|736945.9|738994.5|736994.5|738929.5|736929.5|36
1639738410000|2021-12-17 10:53:30|738942.1|736942.1|738937.5|736937.5|738959.4|736959.4|738919.9|736919.9|36
1639738420000|2021-12-17 10:53:40|738940.6|736940.6|738845.9|736845.9|738951.8|736951.8|738845.9|736845.9|32
1639738430000|2021-12-17 10:53:50|738860|736860|738939.7|736939.7|738951.4|736951.4|738807.8|736807.8|35
1639738440000|2021-12-17 10:54:00|738938.2|736938.2|738915.9|736915.9|738959.1|736959.1|738915.9|736915.9|30
1639738450000|2021-12-17 10:54:10|738911.6|736911.6|738496.8|737496.8|739010.6|737498.1|738496.8|736911.6|24
1639738460000|2021-12-17 10:54:20|738497.6|737497.6|738955|736955|738994.2|737509.7|738496.4|736948.1|32
1639738470000|2021-12-17 10:54:30|738960.8|736960.8|738957.5|736957.5|738975.6|736975.6|738952.6|736952.6|31
1639738480000|2021-12-17 10:54:40|738957.1|736957.1|738948.3|736948.3|738961|736961|738935|736935|29
1639738490000|2021-12-17 10:54:50|738929.4|736929.4|738818.8|736818.8|738933.9|737434.2|738431.2|736816.2|26
1639738500000|2021-12-17 10:55:00|738815.5|736815.5|738848.1|736848.1|738891.5|736891.5|738815.5|736815.5|33
1639738510000|2021-12-17 10:55:10|738827.7|736827.7|738782.2|736782.2|738830.4|736830.4|738782.2|736782.2|33
1639738520000|2021-12-17 10:55:20|738778.6|736778.6|738651|736651|738779.1|737282.4|738268.9|736616|37
1639738530000|2021-12-17 10:55:30|738663.2|736663.2|738693.7|736693.7|738709.1|736709.1|738643|736643|32
1639738540000|2021-12-17 10:55:40|738691.2|736691.2|738862.2|736862.2|738867.6|736867.6|738655.8|736655.8|38
1639738550000|2021-12-17 10:55:50|738861.8|736861.8|738831.1|736831.1|738874|736874|738820|736820|32
1639738560000|2021-12-17 10:56:00|738831.5|736831.5|738902.1|736902.1|738902.1|736902.1|738831.5|736831.5|31
1639738570000|2021-12-17 10:56:10|738902.5|736902.5|738947.2|736947.2|738954.9|737450.6|738450.6|736902.5|29
1639738580000|2021-12-17 10:56:20|738947.6|736947.6|738327.5|737327.5|738966.1|737363.7|738322.5|736824.5|32
1639738590000|2021-12-17 10:56:30|738338.9|737338.9|738338.5|737338.5|738841.3|737347.9|738327.5|736822|21
1639738600000|2021-12-17 10:56:40|738322.5|737322.5|738830.7|736830.7|738833.2|737351.5|738322.5|736830.7|22
1639738610000|2021-12-17 10:56:50|738832.1|736832.1|738833.5|736833.5|738836.4|737329.2|738327.6|736825.5|15
1639738620000|2021-12-17 10:57:00|738834.3|736834.3|738340.2|737340.2|738854.6|737355.5|738332.8|736825.8|28
1639738630000|2021-12-17 10:57:10|738341.7|737341.7|738336.7|737336.7|738846.2|737351|738336.7|736844.2|18
1639738640000|2021-12-17 10:57:20|738329|737329|738857.6|736857.6|738857.6|737346.2|738305|736763.2|25
1639738650000|2021-12-17 10:57:30|738853.1|736853.1|738922|736922|738960|737463.3|738401.1|736853.1|32
1639738660000|2021-12-17 10:57:40|738919|736919|738745.6|736745.6|738919|737233.8|738228|736745.6|29
1639738670000|2021-12-17 10:57:50|738746.8|736746.8|738719|736719|738746.8|737238.6|738219.1|736706.3|27
1639738680000|2021-12-17 10:58:00|738211.3|737211.3|738486.7|736486.7|738731.3|737211.3|738209.9|736486.7|29
1639738690000|2021-12-17 10:58:10|738489.9|736489.9|738547.6|736547.6|738560.3|737051.1|737963.7|736480.7|36
1639738700000|2021-12-17 10:58:20|738545.2|736545.2|738596|736596|738596|737093.4|738093.1|736544.2|34
1639738710000|2021-12-17 10:58:30|738635.6|736635.6|738651.6|736651.6|738682.4|737134.2|738134.2|736604.7|33
1639738720000|2021-12-17 10:58:40|738635.5|736635.5|738648.4|736648.4|738662.7|736662.7|738593.7|736593.7|33
1639738730000|2021-12-17 10:58:50|738644.2|736644.2|738644.9|736644.9|738645.5|736645.5|738616.1|736616.1|26
1639738740000|2021-12-17 10:59:00|738641.5|736641.5|738765.5|736765.5|738862.9|736862.9|738641.5|736641.5|35
1639738750000|2021-12-17 10:59:10|738756.4|736756.4|738761.7|736761.7|738777.3|736777.3|738747.4|736747.4|31
1639738760000|2021-12-17 10:59:20|738761.3|736761.3|738815.1|736815.1|738815.1|736815.1|738739|736739|30
1639738770000|2021-12-17 10:59:30|738806.9|736806.9|738792.5|736792.5|738842.7|737329.1|738329.1|736789.3|27
1639738780000|2021-12-17 10:59:40|738796.7|736796.7|738770.5|736770.5|738837.4|736837.4|738767.2|736767.2|22
1639738790000|2021-12-17 10:59:50|738765.5|736765.5|738629.3|736629.3|738765.5|736765.5|738628|736628|35
1639738800000|2021-12-17 11:00:00|738622.5|736622.5|738665.9|736665.9|738668.9|736668.9|738622.5|736622.5|21
1639738810000|2021-12-17 11:00:10|738666.7|736666.7|738760.5|736760.5|738773.9|737222.8|738222.8|736666.7|21
1639738820000|2021-12-17 11:00:20|738761.3|736761.3|738839.6|736839.6|738839.7|736839.7|738761.3|736761.3|25
1639738830000|2021-12-17 11:00:30|738837|736837|738871.2|736871.2|738872.1|736872.1|738834.3|736834.3|25
1639738840000|2021-12-17 11:00:40|738864.8|736864.8|738828.3|736828.3|738864.8|736864.8|738819.2|736819.2|24
1639738850000|2021-12-17 11:00:50|738834.1|736834.1|738790.7|736790.7|738841.6|736841.6|738769.3|736769.3|24
1639738860000|2021-12-17 11:01:00|738816.5|736816.5|738829.8|736829.8|738841.2|736841.2|738806.4|736806.4|25
1639738870000|2021-12-17 11:01:10|738831.6|736831.6|738858.1|736858.1|738873.8|736873.8|738831.6|736831.6|23
1639738880000|2021-12-17 11:01:20|738849.4|736849.4|738837.7|736837.7|738902.7|736902.7|738818.9|736818.9|22
1639738890000|2021-12-17 11:01:30|738833.4|736833.4|738815.8|736815.8|738833.9|736833.9|738815.8|736815.8|21
1639738900000|2021-12-17 11:01:40|738811.9|736811.9|738845.2|736845.2|738845.2|736845.2|738804.4|736804.4|24
1639738910000|2021-12-17 11:01:50|738838.7|736838.7|738819.9|736819.9|738846.7|736846.7|738819.8|736819.8|18
1639738920000|2021-12-17 11:02:00|738814.9|736814.9|738793.2|736793.2|738822|736822|738786|736786|28
1639738930000|2021-12-17 11:02:10|738771|736771|738811.6|736811.6|738832.1|736832.1|738771|736771|23
1639738940000|2021-12-17 11:02:20|738829.1|736829.1|738858|736858|738858|736858|738801|736801|25
1639738950000|2021-12-17 11:02:30|738819.1|736819.1|738792.5|736792.5|738845.9|736845.9|738790.9|736790.9|20
1639738960000|2021-12-17 11:02:40|738789.7|736789.7|738826.5|736826.5|738841.7|737302|738290.6|736789.7|24
1639738970000|2021-12-17 11:02:50|738818.9|736818.9|738833.9|736833.9|738841.9|736841.9|738818.9|736818.9|19
1639738980000|2021-12-17 11:03:00|738839.8|736839.8|738818|736818|738843.4|736843.4|738805.4|736805.4|19
1639738990000|2021-12-17 11:03:10|738817.6|736817.6|738803.4|736803.4|738835.1|736835.1|738803|736803|26
1639739000000|2021-12-17 11:03:20|738796.6|736796.6|738783.6|736783.6|738821|736821|738776.3|736776.3|23
1639739010000|2021-12-17 11:03:30|738789.3|736789.3|738790.2|736790.2|738804.8|736804.8|738782.6|736782.6|16
1639739020000|2021-12-17 11:03:40|738796|736796|738786.8|736786.8|738838.1|736838.1|738758.5|736758.5|21
1639739030000|2021-12-17 11:03:50|738783.4|736783.4|738787.6|736787.6|738792.1|736792.1|738775.5|736775.5|18
1639739040000|2021-12-17 11:04:00|738789.9|736789.9|738756.4|736756.4|738791.2|736791.2|738756.4|736756.4|16
1639739050000|2021-12-17 11:04:10|738757.1|736757.1|738690.3|736690.3|738757.1|736757.1|738673.9|736673.9|28
1639739060000|2021-12-17 11:04:20|738693.9|736693.9|738690.1|736690.1|738715.1|736715.1|738678.8|736678.8|26
1639739070000|2021-12-17 11:04:30|738686.4|736686.4|738687.7|736687.7|738691.8|736691.8|738681.2|736681.2|15
1639739080000|2021-12-17 11:04:40|738689.3|736689.3|738756.7|736756.7|738766.3|736766.3|738689.3|736689.3|24
1639739090000|2021-12-17 11:04:50|738752.4|736752.4|738745.5|736745.5|738756.5|736756.5|738738.7|736738.7|17
1639739100000|2021-12-17 11:05:00|738740|736740|738764.5|736764.5|738791.3|736791.3|738738.4|736738.4|29
1639739110000|2021-12-17 11:05:10|738759.6|736759.6|738826.5|736826.5|738834.2|736834.2|738729.8|736729.8|30
1639739120000|2021-12-17 11:05:20|738826.7|736826.7|738816.3|736816.3|738827.1|736827.1|738815.3|736815.3|22
1639739130000|2021-12-17 11:05:30|738818.4|736818.4|738801.5|736801.5|738818.4|736818.4|738793.2|736793.2|20
1639739140000|2021-12-17 11:05:40|738790.7|736790.7|738756.6|736756.6|738833.8|736833.8|738756.6|736756.6|25
1639739150000|2021-12-17 11:05:50|738758.7|736758.7|738840.2|736840.2|738842.9|736842.9|738747.6|736747.6|29
1639739160000|2021-12-17 11:06:00|738844.5|736844.5|738856.3|736856.3|738870.2|736870.2|738844.5|736844.5|23
1639739170000|2021-12-17 11:06:10|738852.7|736852.7|738822.5|736822.5|738866|736866|738820|736820|27
1639739180000|2021-12-17 11:06:20|738827|736827|738827.7|736827.7|738845.8|736845.8|738818.6|736818.6|22
1639739190000|2021-12-17 11:06:30|738823.7|736823.7|738810.5|736810.5|738830.6|736830.6|738810.5|736810.5|17
1639739200000|2021-12-17 11:06:40|738817.6|736817.6|738812.9|736812.9|738822.1|736822.1|738809.2|736809.2|21
1639739210000|2021-12-17 11:06:50|738811.8|736811.8|738836.6|736836.6|738836.6|736836.6|738811.8|736811.8|25
1639739220000|2021-12-17 11:07:00|738837|736837|738391.5|737391.5|738884.4|737392.1|738351|736836|27
1639739230000|2021-12-17 11:07:10|738383.1|737383.1|738370|737370|738856.8|737384.6|738369.8|736852.4|18
1639739240000|2021-12-17 11:07:20|738858|736858|738373.2|737373.2|738880.1|737387.1|738366.1|736858|25
1639739250000|2021-12-17 11:07:30|738366.8|737366.8|738350.8|737350.8|738865.5|737378.5|738346|736850.3|25
1639739260000|2021-12-17 11:07:40|738856.6|736856.6|738856.9|736856.9|738865.3|736865.3|738853.7|736853.7|13
1639739270000|2021-12-17 11:07:50|738859|736859|738388.4|737388.4|738860.2|737388.4|738364.6|736851.9|14
1639739280000|2021-12-17 11:08:00|738396.6|737396.6|738840.6|736840.6|738890.8|737396.7|738367.1|736828.3|25
1639739290000|2021-12-17 11:08:10|738844.3|736844.3|738843.4|736843.4|738852.7|736852.7|738839.2|736839.2|19
1639739300000|2021-12-17 11:08:20|738845.7|736845.7|738866.1|736866.1|738866.5|737380|738350.3|736845.7|18
1639739310000|2021-12-17 11:08:30|738874.9|736874.9|738872.4|736872.4|738877.9|736877.9|738868.7|736868.7|15
1639739320000|2021-12-17 11:08:40|738873.7|736873.7|738876|736876|738877.4|737370|738365.6|736858.9|29
1639739330000|2021-12-17 11:08:50|738876.4|736876.4|738444.2|737444.2|738883.7|737444.2|738434.5|736868.5|26
1639739340000|2021-12-17 11:09:00|738944.6|736944.6|738856.3|736856.3|738944.6|737381.9|738375|736853.7|29
1639739350000|2021-12-17 11:09:10|738857.2|736857.2|738761.7|736761.7|738860.2|736860.2|738730.3|736730.3|37
1639739360000|2021-12-17 11:09:20|738756.5|736756.5|738764.5|736764.5|738769|736769|738749.7|736749.7|25
1639739370000|2021-12-17 11:09:30|738776.9|736776.9|738873.9|736873.9|738873.9|737379.8|738376.1|736756.5|33
1639739380000|2021-12-17 11:09:40|738392.5|737392.5|738379.4|737379.4|738916.7|737413.8|738378.6|736893.3|34
1639739390000|2021-12-17 11:09:50|738372|737372|738408.3|737408.3|738909|737408.3|738365.7|736842.8|31
1639739400000|2021-12-17 11:10:00|738912.4|736912.4|738382.5|737382.5|738916.2|737400.4|738382.5|736849.8|34
1639739410000|2021-12-17 11:10:10|738405.3|737405.3|738817.1|736817.1|738894.9|737411.4|738372.5|736807.5|34
1639739420000|2021-12-17 11:10:20|738818.8|736818.8|738871.7|736871.7|738875.8|737371.7|738371.7|736818.8|34
1639739430000|2021-12-17 11:10:30|738881.6|736881.6|738390|737390|738889.2|737406.3|738379.2|736866.8|27
1639739440000|2021-12-17 11:10:40|738394.2|737394.2|738894|736894|738904.6|737394.6|738384.4|736894|21
1639739450000|2021-12-17 11:10:50|738899.6|736899.6|738396.5|737396.5|738907.8|737415.6|738388.9|736894.4|27
1639739460000|2021-12-17 11:11:00|738395.7|737395.7|738412.8|737412.8|738938.4|737420|738380|736897.9|30
1639739470000|2021-12-17 11:11:10|738406.9|737406.9|738402.8|737402.8|738414.8|737414.8|738396.4|737396.4|22
1639739480000|2021-12-17 11:11:20|738399|737399|738392.5|737392.5|738887.5|737400.5|738380.5|736877.5|22
1639739490000|2021-12-17 11:11:30|738392.2|737392.2|738941.7|736941.7|738943.3|737442.5|738392.2|736915.2|28
1639739500000|2021-12-17 11:11:40|738920.6|736920.6|738418.9|737418.9|738920.6|737459.5|738418.9|736912.3|30
1639739510000|2021-12-17 11:11:50|738418.8|737418.8|738889|736889|738908.9|737418.8|738414.9|736862.9|24
1639739520000|2021-12-17 11:12:00|738894|736894|738890.9|736890.9|738910.1|736910.1|738879.1|736879.1|25
1639739530000|2021-12-17 11:12:10|738886.6|736886.6|738878.5|736878.5|738902.7|736902.7|738866.9|736866.9|20
1639739540000|2021-12-17 11:12:20|738881.2|736881.2|738867.3|736867.3|738881.2|736881.2|738866.3|736866.3|18
1639739550000|2021-12-17 11:12:30|738863.2|736863.2|738878|736878|738878|737378.5|738372.7|736827|28
1639739560000|2021-12-17 11:12:40|738875.8|736875.8|738892|736892|738895.6|737363.5|738360.6|736855.5|23
1639739570000|2021-12-17 11:12:50|738901.3|736901.3|738916.5|736916.5|738918.6|737420.8|738411.1|736888.5|21
1639739580000|2021-12-17 11:13:00|738915.8|736915.8|738912.8|736912.8|738925.1|737426.4|738414.3|736912.3|25
1639739590000|2021-12-17 11:13:10|738915|736915|738449|737449|738931.1|737449|738404.9|736910.8|17
1639739600000|2021-12-17 11:13:20|738447.1|737447.1|738387.5|737387.5|738950.4|737450|738387.5|736950.4|24
1639739610000|2021-12-17 11:13:30|738385.6|737385.6|738387.8|737387.8|738391.9|737391.9|738384.6|737384.6|14
1639739620000|2021-12-17 11:13:40|738386|737386|738388.2|737388.2|738392.5|737392.5|738380.1|737380.1|14
1639739630000|2021-12-17 11:13:50|738388.7|737388.7|738383.2|737383.2|738391.1|737391.1|738383.2|737383.2|13
1639739640000|2021-12-17 11:14:00|738386.7|737386.7|738906.5|736906.5|738934.3|737435.4|738383.2|736906.5|27
1639739650000|2021-12-17 11:14:10|738926|736926|738909.7|736909.7|738926|736926|738904.4|736904.4|25
1639739660000|2021-12-17 11:14:20|738920.5|736920.5|738931|736931|738934.7|737446.1|738430.3|736901.1|24
1639739670000|2021-12-17 11:14:30|738936.5|736936.5|738922.4|736922.4|738936.5|737417|738415.5|736902|20
1639739680000|2021-12-17 11:14:40|738920.5|736920.5|738905.3|736905.3|738920.5|736920.5|738901.4|736901.4|23
1639739690000|2021-12-17 11:14:50|738918|736918|738905.4|736905.4|738924.5|736924.5|738894|736894|29
1639739700000|2021-12-17 11:15:00|738908.7|736908.7|738447.7|737447.7|738924.6|737455.1|738438.9|736908.7|26
1639739710000|2021-12-17 11:15:10|738445|737445|738903.7|736903.7|738944.6|737445|738404.5|736867.3|29
1639739720000|2021-12-17 11:15:20|738902.6|736902.6|738920.3|736920.3|738935|737435|738421.8|736902.6|31
1639739730000|2021-12-17 11:15:30|738422.5|737422.5|738844.1|736844.1|738905.8|737430.4|738326.5|736843.4|24
1639739740000|2021-12-17 11:15:40|738842.5|736842.5|738421.8|737421.8|738842.5|737431|738344.3|736842.3|23
1639739750000|2021-12-17 11:15:50|738919.3|736919.3|738407.7|737407.7|738927.1|737420.1|738407.4|736905|18
1639739760000|2021-12-17 11:16:00|738407.3|737407.3|738915.2|736915.2|738931.3|737426.9|738407.3|736913.3|28
1639739770000|2021-12-17 11:16:10|738916.9|736916.9|738390.4|737390.4|738921.9|737413.5|738388|736905.6|24
1639739780000|2021-12-17 11:16:20|738403.7|737403.7|738346.1|737346.1|738948.3|737440.2|738343.1|736940.4|25
1639739790000|2021-12-17 11:16:30|738346.6|737346.6|738810.7|736810.7|738826.4|737358.2|738339.3|736770.5|26
1639739800000|2021-12-17 11:16:40|738809.3|736809.3|738361.4|737361.4|738859.4|737369.1|738357.3|736809.3|27
1639739810000|2021-12-17 11:16:50|738360.5|737360.5|738357.1|737357.1|738375.7|737375.7|738357.1|737357.1|25
1639739820000|2021-12-17 11:17:00|738357.2|737357.2|738860|736860|738860|737357.2|738331.3|736833.3|20
1639739830000|2021-12-17 11:17:10|738361.6|737361.6|738889.5|736889.5|738891.2|737379.7|738361.6|736870.2|23
1639739840000|2021-12-17 11:17:20|738891|736891|738408.5|737408.5|738891|737408.5|738380.9|736891|24
1639739850000|2021-12-17 11:17:30|738407.1|737407.1|738871.5|736871.5|738882.1|737407.1|738346.9|736852.9|29
1639739860000|2021-12-17 11:17:40|738875.6|736875.6|738431.1|737431.1|738928.2|737431.1|738348.8|736862.4|28
1639739870000|2021-12-17 11:17:50|738422.5|737422.5|738427.6|737427.6|738442.5|737442.5|738420.4|737420.4|20
1639739880000|2021-12-17 11:18:00|738428|737428|738427|737427|738429.9|737429.9|738407.9|737407.9|30
1639739890000|2021-12-17 11:18:10|738428.3|737428.3|738416.1|737416.1|738433|737433|738416.1|737416.1|25
1639739900000|2021-12-17 11:18:20|738417.3|737417.3|738430.1|737430.1|738440.9|737440.9|738410.4|737410.4|25
1639739910000|2021-12-17 11:18:30|738433.2|737433.2|738919.2|736919.2|738919.2|737436.8|738418.5|736906.1|19
1639739920000|2021-12-17 11:18:40|738918.2|736918.2|738423.3|737423.3|738918.2|737431.5|738422.7|736913|26
1639739930000|2021-12-17 11:18:50|738423.1|737423.1|738426.5|737426.5|738435.6|737435.6|738422.1|737422.1|20
1639739940000|2021-12-17 11:19:00|738426.8|737426.8|738415.3|737415.3|738430.7|737430.7|738414.7|737414.7|23
1639739950000|2021-12-17 11:19:10|738413.5|737413.5|738386.1|737386.1|738413.5|737413.5|738382.3|737382.3|18
1639739960000|2021-12-17 11:19:20|738388.6|737388.6|738798.6|736798.6|738798.6|737388.6|738355.4|736774|24
1639739970000|2021-12-17 11:19:30|738796.4|736796.4|738275.6|737275.6|738802.1|737300.2|738275.6|736790|22
1639739980000|2021-12-17 11:19:40|738277|737277|738349.7|737349.7|738351.8|737351.8|738237.1|737237.1|30
1639739990000|2021-12-17 11:19:50|738343.5|737343.5|738347.5|737347.5|738351.3|737351.3|738343|737343|16
1639740000000|2021-12-17 11:20:00|738347.2|737347.2|738366.2|737366.2|738880.9|737396.7|738347.2|736880.9|29
1639740010000|2021-12-17 11:20:10|738855.8|736855.8|738342.8|737342.8|738855.8|737362|738342.8|736854.8|19
1639740020000|2021-12-17 11:20:20|738337.5|737337.5|738331.8|737331.8|738344.7|737344.7|738331.8|737331.8|16
1639740030000|2021-12-17 11:20:30|738339.6|737339.6|738338.8|737338.8|738341.2|737341.2|738334.1|737334.1|15
1639740040000|2021-12-17 11:20:40|738339.5|737339.5|738325.1|737325.1|738341.3|737341.3|738320.9|737320.9|19
1639740050000|2021-12-17 11:20:50|738325.2|737325.2|738324.2|737324.2|738326.6|737326.6|738318.3|737318.3|19
1639740060000|2021-12-17 11:21:00|738325.5|737325.5|738302.2|737302.2|738325.5|737325.5|738298.1|737298.1|26
1639740070000|2021-12-17 11:21:10|738306|737306|738303.4|737303.4|738307.2|737307.2|738301.2|737301.2|16
1639740080000|2021-12-17 11:21:20|738302.5|737302.5|738309.2|737309.2|738311|737311|738302.3|737302.3|16
1639740090000|2021-12-17 11:21:30|738307.8|737307.8|738305.5|737305.5|738308.9|737308.9|738300|737300|15
1639740100000|2021-12-17 11:21:40|738309.2|737309.2|738694.5|736694.5|738717|737309.2|738215.4|736688.4|34
1639740110000|2021-12-17 11:21:50|738693.6|736693.6|738378.9|737378.9|738697.7|737389.9|738294.8|736692.9|29
1639740120000|2021-12-17 11:22:00|738380.2|737380.2|738359.7|737359.7|738890.2|737380.7|738359.7|736863.4|24
1639740130000|2021-12-17 11:22:10|738345.4|737345.4|738819.8|736819.8|738839|737345.4|738321.1|736810|26
1639740140000|2021-12-17 11:22:20|738817.5|736817.5|738800.2|736800.2|738817.5|736817.5|738798.6|736798.6|15
1639740150000|2021-12-17 11:22:30|738803.5|736803.5|738793.5|736793.5|738803.5|736803.5|738793.1|736793.1|20
1639740160000|2021-12-17 11:22:40|738788.7|736788.7|738719.3|736719.3|738792.1|737242.6|738242.6|736719.3|20
1639740170000|2021-12-17 11:22:50|738720.2|736720.2|738228.3|737228.3|738762.5|737261.1|738228.3|736718.3|28
1639740180000|2021-12-17 11:23:00|738231|737231|738224|737224|738736.7|737231|738217.9|736717.6|24
1639740190000|2021-12-17 11:23:10|738216.3|737216.3|738211.8|737211.8|738220|737220|738208.3|737208.3|24
1639740200000|2021-12-17 11:23:20|738212.1|737212.1|738219.9|737219.9|738221.5|737221.5|738209.5|737209.5|20
1639740210000|2021-12-17 11:23:30|738215.6|737215.6|738203|737203|738217|737217|738197.9|737197.9|21
1639740220000|2021-12-17 11:23:40|738202.6|737202.6|738185.9|737185.9|738203.1|737203.1|738185.6|737185.6|18
1639740230000|2021-12-17 11:23:50|738188.6|737188.6|738170.3|737170.3|738668.3|737188.7|738164|736668.3|22
1639740240000|2021-12-17 11:24:00|738153|737153|738179.8|737179.8|738196.8|737196.8|738153|737153|23
1639740250000|2021-12-17 11:24:10|738173.3|737173.3|738162|737162|738704.5|737183.3|738162|736657|25
1639740260000|2021-12-17 11:24:20|738162.5|737162.5|738156|737156|738162.5|737162.5|738153.3|737153.3|17
1639740270000|2021-12-17 11:24:30|738153.4|737153.4|738147|737147|738153.4|737153.4|738143.9|737143.9|13
1639740280000|2021-12-17 11:24:40|738146.9|737146.9|738140.4|737140.4|738150.9|737150.9|738136.4|737136.4|16
1639740290000|2021-12-17 11:24:50|738137.3|737137.3|738144.9|737144.9|738669|737169.1|738137.3|736662.9|25
1639740300000|2021-12-17 11:25:00|738137|737137|738586.3|736586.3|738634|737149.3|738114.9|736586.3|27
1639740310000|2021-12-17 11:25:10|738551|736551|738577.5|736577.5|738582.6|736582.6|738526.1|736526.1|24
1639740320000|2021-12-17 11:25:20|738089.7|737089.7|738096.1|737096.1|738600.8|737104.8|738073.1|736600|29
1639740330000|2021-12-17 11:25:30|738099.6|737099.6|738047.8|737047.8|738100.8|737100.8|738039.6|737039.6|21
1639740340000|2021-12-17 11:25:40|738043.8|737043.8|738510.5|736510.5|738544.6|737045|738035|736509.8|24
1639740350000|2021-12-17 11:25:50|738510|736510|738068|737068|738517.1|737076.6|738068|736510|27
1639740360000|2021-12-17 11:26:00|738068.9|737068.9|738069|737069|738075.5|737075.5|738053.4|737053.4|24
1639740370000|2021-12-17 11:26:10|738069.1|737069.1|738066.7|737066.7|738073.1|737073.1|738057.3|737057.3|20
1639740380000|2021-12-17 11:26:20|738067.2|737067.2|738069.7|737069.7|738088.1|737088.1|738060.2|737060.2|17
1639740390000|2021-12-17 11:26:30|738568.1|736568.1|738027|737027|738568.1|737081.3|738019.7|736521|30
1639740400000|2021-12-17 11:26:40|738030.7|737030.7|738094.3|737094.3|738586.3|737094.3|738024.5|736586.3|22
1639740410000|2021-12-17 11:26:50|738095.8|737095.8|738091.4|737091.4|738095.8|737095.8|738089|737089|21
1639740420000|2021-12-17 11:27:00|738091.2|737091.2|738086.7|737086.7|738092|737092|738086.7|737086.7|22
1639740430000|2021-12-17 11:27:10|738081.7|737081.7|738610.9|736610.9|738624.5|737092|738080.8|736602.6|24
1639740440000|2021-12-17 11:27:20|738611.2|736611.2|738612.5|736612.5|738615.8|736615.8|738611.2|736611.2|23
1639740450000|2021-12-17 11:27:30|738613.2|736613.2|738621.1|736621.1|738627.6|736627.6|738611.7|736611.7|21
1639740460000|2021-12-17 11:27:40|738621.2|736621.2|738624.7|736624.7|738629.9|736629.9|738620.7|736620.7|17
1639740470000|2021-12-17 11:27:50|738624.4|736624.4|738135.7|737135.7|738651.8|737139.5|738133.2|736624|23
1639740480000|2021-12-17 11:28:00|738136.3|737136.3|738631.1|736631.1|738635.2|737137.3|738130.7|736631.1|15
1639740490000|2021-12-17 11:28:10|738632.8|736632.8|738621.1|736621.1|738632.8|736632.8|738598|736598|22
1639740500000|2021-12-17 11:28:20|738623.2|736623.2|738610|736610|738626.4|736626.4|738603.6|736603.6|23
1639740510000|2021-12-17 11:28:30|738601.7|736601.7|738587.4|736587.4|738604|736604|738581|736581|20
1639740520000|2021-12-17 11:28:40|738582.6|736582.6|738573|736573|738586.2|736586.2|738570.6|736570.6|12
1639740530000|2021-12-17 11:28:50|738570.8|736570.8|738068|737068|738570.8|737071.3|738063.2|736559.2|19
1639740540000|2021-12-17 11:29:00|738067.7|737067.7|737948|736948|738575|737082.6|737938.9|736491.7|28
1639740550000|2021-12-17 11:29:10|737947|736947|738456.4|736456.4|738457.1|736951.5|737943.6|736448.2|20
1639740560000|2021-12-17 11:29:20|737951.7|736951.7|738329.8|736329.8|738331.1|736955|737821.8|736302.2|28
1639740570000|2021-12-17 11:29:30|738327.4|736327.4|738358.3|736358.3|738411.7|736886.8|737838.7|736309.4|28
1639740580000|2021-12-17 11:29:40|738350|736350|738300.3|736300.3|738358.5|736830.9|737795.7|736300.3|23
1639740590000|2021-12-17 11:29:50|738298.1|736298.1|738331|736331|738331.2|736787|737787|736288.9|30
1639740600000|2021-12-17 11:30:00|738331.5|736331.5|738334.3|736334.3|738369.6|736369.6|738322.5|736322.5|33
1639740610000|2021-12-17 11:30:10|738318.4|736318.4|738295.6|736295.6|738318.4|736827.9|737794.2|736281.6|30
1639740620000|2021-12-17 11:30:20|738298.9|736298.9|738307.1|736307.1|738331.3|736331.3|738244.8|736244.8|30
1639740630000|2021-12-17 11:30:30|738309.2|736309.2|738287.5|736287.5|738312.7|736312.7|738284.8|736284.8|21
1639740640000|2021-12-17 11:30:40|738291.8|736291.8|738280.3|736280.3|738291.8|736799.5|737799.5|736279|16
1639740650000|2021-12-17 11:30:50|738280.6|736280.6|738261|736261|738280.6|736280.6|738256.2|736256.2|18
1639740660000|2021-12-17 11:31:00|738257.1|736257.1|738273.5|736273.5|738284|736284|738255.1|736255.1|21
1639740670000|2021-12-17 11:31:10|738276.9|736276.9|738295.4|736295.4|738311.9|736311.9|738261.5|736261.5|26
1639740680000|2021-12-17 11:31:20|738298.5|736298.5|738390.9|736390.9|738447.3|736447.3|738297.6|736297.6|36
1639740690000|2021-12-17 11:31:30|738378.5|736378.5|738392.4|736392.4|738409.3|736409.3|738362.6|736362.6|26
1639740700000|2021-12-17 11:31:40|738391.4|736391.4|738345.6|736345.6|738394.5|736871|737861|736345.6|25
1639740710000|2021-12-17 11:31:50|738344.3|736344.3|738348.2|736348.2|738354.2|736354.2|738344.3|736344.3|19
1639740720000|2021-12-17 11:32:00|738349.7|736349.7|738366.9|736366.9|738402.4|736902.3|737902.3|736338.3|23
1639740730000|2021-12-17 11:32:10|738391|736391|737922|736922|738412.3|736928|737907.2|736373.5|23
1639740740000|2021-12-17 11:32:20|737950|736950|738450.9|736450.9|738460|736950|737950|736434.7|21
1639740750000|2021-12-17 11:32:30|738450.7|736450.7|738465.4|736465.4|738502.6|736502.6|738450.7|736450.7|23
1639740760000|2021-12-17 11:32:40|738467.7|736467.7|738508.1|736508.1|738521.8|737020.1|738014|736463.9|31
1639740770000|2021-12-17 11:32:50|738510.4|736510.4|738542.1|736542.1|738557.2|736557.2|738509.8|736509.8|24
1639740780000|2021-12-17 11:33:00|738543.2|736543.2|738592|736592|738592.8|736592.8|738539.9|736539.9|27
1639740790000|2021-12-17 11:33:10|738596|736596|738610.9|736610.9|738633.5|737152.3|738073|736561.4|30
1639740800000|2021-12-17 11:33:20|738613.4|736613.4|738627|736627|738629.1|736629.1|738611.9|736611.9|28
1639740810000|2021-12-17 11:33:30|738640.8|736640.8|738610|736610|738640.8|736640.8|738610|736610|17
1639740820000|2021-12-17 11:33:40|738601.7|736601.7|738628.6|736628.6|738628.6|736628.6|738601.7|736601.7|14
1639740830000|2021-12-17 11:33:50|738622.8|736622.8|738591|736591|738628.8|736628.8|738590.7|736590.7|18
1639740840000|2021-12-17 11:34:00|738589.1|736589.1|738638.8|736638.8|738638.8|737118.8|738118.8|736589.1|21
1639740850000|2021-12-17 11:34:10|738641.6|736641.6|738630.7|736630.7|738643|736643|738630.7|736630.7|22
1639740860000|2021-12-17 11:34:20|738635.5|736635.5|738595.8|736595.8|738638.1|737111.8|738094.6|736595.8|18
1639740870000|2021-12-17 11:34:30|738601.5|736601.5|738610.6|736610.6|738622.7|736622.7|738601.5|736601.5|19
1639740880000|2021-12-17 11:34:40|738612.4|736612.4|738580.8|736580.8|738612.4|737107.4|738107.4|736572.8|23
1639740890000|2021-12-17 11:34:50|738592.3|736592.3|738119.4|737119.4|738605|737119.4|738104.1|736592.3|17
1639740900000|2021-12-17 11:35:00|738122|737122|738610|736610|738627.4|737127.8|738122|736606.5|17
1639740910000|2021-12-17 11:35:10|738609.2|736609.2|738609.7|736609.7|738609.7|736609.7|738599.1|736599.1|17
1639740920000|2021-12-17 11:35:20|738127.5|737127.5|738595.1|736595.1|738616.8|737127.5|738116.6|736595.1|20
1639740930000|2021-12-17 11:35:30|738604.5|736604.5|738647|736647|738662.8|736662.8|738592.8|736592.8|18
1639740940000|2021-12-17 11:35:40|738648.8|736648.8|738696.6|736696.6|738696.6|737192.6|738137.9|736644.6|20
1639740950000|2021-12-17 11:35:50|738697.4|736697.4|738732.5|736732.5|738733.4|737232.2|738179.6|736678.3|27
1639740960000|2021-12-17 11:36:00|738732.6|736732.6|738227.8|737227.8|738735.3|737228.8|738224|736723.9|21
1639740970000|2021-12-17 11:36:10|738226.1|737226.1|738729|736729|738729|737238.7|738226.1|736723.1|17
1639740980000|2021-12-17 11:36:20|738721.4|736721.4|738725|736725|738729.6|737227.7|738199.1|736714|15
1639740990000|2021-12-17 11:36:30|738727.1|736727.1|738748|736748|738748|737238.9|738238.9|736727.1|18
1639741000000|2021-12-17 11:36:40|738738.9|736738.9|738234.8|737234.8|738744.4|737250.7|738217.6|736721.7|19
1639741010000|2021-12-17 11:36:50|738242.8|737242.8|738296.8|737296.8|738799|737309.4|738239|736742.9|24
1639741020000|2021-12-17 11:37:00|738297.1|737297.1|738775.9|736775.9|738800.5|737305.7|738260|736755|28
1639741030000|2021-12-17 11:37:10|738773.5|736773.5|738763.4|736763.4|738774.6|737285.1|738256.6|736748.1|20
1639741040000|2021-12-17 11:37:20|738764.5|736764.5|738266.2|737266.2|738766.5|737270.5|738265.9|736764.5|18
1639741050000|2021-12-17 11:37:30|738266.9|737266.9|738249.5|737249.5|738267.5|737267.5|738249.5|737249.5|16
1639741060000|2021-12-17 11:37:40|738246.7|737246.7|738648.2|736648.2|738753|737246.7|738229.9|736648.2|22
1639741070000|2021-12-17 11:37:50|738647.2|736647.2|738144.5|737144.5|738654.4|737144.5|738122|736631.4|24
1639741080000|2021-12-17 11:38:00|738135.4|737135.4|738588.6|736588.6|738629.5|737136.8|738104.9|736561|23
1639741090000|2021-12-17 11:38:10|738575.7|736575.7|738763.7|736763.7|738766.5|737234.1|738158.8|736523.7|31
1639741100000|2021-12-17 11:38:20|738769.8|736769.8|738766.3|736766.3|738774.6|737272.1|738266.4|736765|16
1639741110000|2021-12-17 11:38:30|738774.5|736774.5|738307.5|737307.5|738822.1|737313.1|738296.2|736767.1|25
1639741120000|2021-12-17 11:38:40|738309.5|737309.5|738303.4|737303.4|738807|737315.7|738291.2|736806.5|24
1639741130000|2021-12-17 11:38:50|738304.2|737304.2|738746.1|736746.1|738782.8|737304.2|738304.2|736745.8|21
1639741140000|2021-12-17 11:39:00|738746|736746|738740.1|736740.1|738751.9|737246.3|738244.5|736740.1|16
1639741150000|2021-12-17 11:39:10|738739.8|736739.8|738723.3|736723.3|738739.8|736739.8|738714.7|736714.7|22
1639741160000|2021-12-17 11:39:20|738722.5|736722.5|738702.3|736702.3|738725.2|736725.2|738698.9|736698.9|18
1639741170000|2021-12-17 11:39:30|738701.6|736701.6|738713.1|736713.1|738718.4|736718.4|738683.2|736683.2|19
1639741180000|2021-12-17 11:39:40|738705|736705|738683.2|736683.2|738716.2|737227.4|738202.2|736683.2|21
1639741190000|2021-12-17 11:39:50|738683.4|736683.4|738656.1|736656.1|738690.2|736690.2|738648.3|736648.3|17
1639741200000|2021-12-17 11:40:00|738655.7|736655.7|738624.9|736624.9|738659.8|736659.8|738618.8|736618.8|18
1639741210000|2021-12-17 11:40:10|738619.6|736619.6|738087.2|737087.2|738625.5|737090.4|738070.2|736563.2|23
1639741220000|2021-12-17 11:40:20|738084.9|737084.9|738763.9|736763.9|738779.3|737193.4|738084.9|736716.7|27
1639741230000|2021-12-17 11:40:30|738762.4|736762.4|738277|737277|738770.9|737277|738251.3|736747.7|15
1639741240000|2021-12-17 11:40:40|738287.9|737287.9|738294.4|737294.4|738795.6|737294.4|738242.9|736745|22
1639741250000|2021-12-17 11:40:50|738296.3|737296.3|738283.2|737283.2|738297.4|737297.4|738283.2|737283.2|21
1639741260000|2021-12-17 11:41:00|738282.4|737282.4|738283.7|737283.7|738297.5|737297.5|738282.4|737282.4|18
1639741270000|2021-12-17 11:41:10|738284.9|737284.9|738293.1|737293.1|738295.8|737295.8|738284.9|737284.9|10
1639741280000|2021-12-17 11:41:20|738293|737293|738292.4|737292.4|738302.6|737302.6|738284.1|737284.1|13
1639741290000|2021-12-17 11:41:30|738291.9|737291.9|738307.8|737307.8|738310.9|737310.9|738290.5|737290.5|18
1639741300000|2021-12-17 11:41:40|738302.6|737302.6|738331.9|737331.9|738334.1|737334.1|738289.5|737289.5|17
1639741310000|2021-12-17 11:41:50|738338.8|737338.8|738317.9|737317.9|738341.3|737341.3|738308|737308|24
1639741320000|2021-12-17 11:42:00|738313.5|737313.5|738325.8|737325.8|738328.1|737328.1|738312.2|737312.2|16
1639741330000|2021-12-17 11:42:10|738329.2|737329.2|738332.5|737332.5|738353.1|737353.1|738320.1|737320.1|20
1639741340000|2021-12-17 11:42:20|738332.3|737332.3|738319.1|737319.1|738335.5|737335.5|738294.8|737294.8|21
1639741350000|2021-12-17 11:42:30|738318.2|737318.2|738318.8|737318.8|738318.8|737318.8|738313.1|737313.1|15
1639741360000|2021-12-17 11:42:40|738336.8|737336.8|738300.4|737300.4|738336.8|737336.8|738288.9|737288.9|25
1639741370000|2021-12-17 11:42:50|738300.7|737300.7|738298.6|737298.6|738311.9|737311.9|738296.9|737296.9|25
1639741380000|2021-12-17 11:43:00|738297.2|737297.2|738319|737319|738328.3|737328.3|738293|737293|26
1639741390000|2021-12-17 11:43:10|738323.8|737323.8|738297.2|737297.2|738336.1|737336.1|738294.7|737294.7|16
1639741400000|2021-12-17 11:43:20|738307|737307|738278.5|737278.5|738307|737307|738278.2|737278.2|18
1639741410000|2021-12-17 11:43:30|738759|736759|738135.1|737135.1|738759|737270.3|738134.6|736637.2|24
1639741420000|2021-12-17 11:43:40|738135.2|737135.2|738078|737078|738636.7|737135.2|738075.6|736609.4|16
1639741430000|2021-12-17 11:43:50|738073.6|737073.6|737986.8|736986.8|738074.7|737074.7|737976.1|736976.1|35
1639741440000|2021-12-17 11:44:00|737999.1|736999.1|738125.5|737125.5|738125.5|737125.5|737995.9|736995.9|31
1639741450000|2021-12-17 11:44:10|738180.3|737180.3|738682.2|736682.2|738703.1|737210.8|738180.3|736679.2|28
1639741460000|2021-12-17 11:44:20|738155.6|737155.6|738147.5|737147.5|738170|737170|738147.5|737147.5|28
1639741470000|2021-12-17 11:44:30|738147.6|737147.6|738156|737156|738161.9|737161.9|738137.5|737137.5|21
1639741480000|2021-12-17 11:44:40|738156.1|737156.1|738153.6|737153.6|738157.7|737157.7|738145.7|737145.7|21
1639741490000|2021-12-17 11:44:50|738153.2|737153.2|738147|737147|738635.2|737153.2|738126|736635.2|23
1639741500000|2021-12-17 11:45:00|738146.2|737146.2|738145|737145|738159.8|737159.8|738140.7|737140.7|24
1639741510000|2021-12-17 11:45:10|738148.3|737148.3|738143.7|737143.7|738148.9|737148.9|738142.3|737142.3|20
1639741520000|2021-12-17 11:45:20|738143.9|737143.9|738167.3|737167.3|738167.3|737167.3|738101.1|737101.1|20
1639741530000|2021-12-17 11:45:30|738149.4|737149.4|738165.3|737165.3|738173.2|737173.2|738124.9|737124.9|25
1639741540000|2021-12-17 11:45:40|738132.6|737132.6|738169.2|737169.2|738186.1|737186.1|738129.9|737129.9|25
1639741550000|2021-12-17 11:45:50|738170.3|737170.3|738171.6|737171.6|738176.8|737176.8|738153|737153|21
1639741560000|2021-12-17 11:46:00|738170.4|737170.4|738762.9|736762.9|738765.4|737190.8|738168.8|736754.7|25
1639741570000|2021-12-17 11:46:10|738761.1|736761.1|738268.9|737268.9|738761.1|737270.1|738255.7|736761.1|18
1639741580000|2021-12-17 11:46:20|738268.6|737268.6|738759.8|736759.8|738767.5|737268.6|738268.6|736752.7|19
1639741590000|2021-12-17 11:46:30|738758.2|736758.2|738759.2|736759.2|738763.2|737267.9|738262|736758.2|14
1639741600000|2021-12-17 11:46:40|738759|736759|738722.9|736722.9|738759|737236.9|738206|736716.7|21
1639741610000|2021-12-17 11:46:50|738216.6|737216.6|738298.6|737298.6|738300.3|737300.3|738216|737216|20
1639741620000|2021-12-17 11:47:00|738298.7|737298.7|738309.2|737309.2|738828.1|737334.6|738276.6|736818.5|25
1639741630000|2021-12-17 11:47:10|738310.4|737310.4|738309.6|737309.6|738318.8|737318.8|738295.7|737295.7|18
1639741640000|2021-12-17 11:47:20|738312.5|737312.5|738286.6|737286.6|738312.5|737312.5|738283.6|737283.6|15
1639741650000|2021-12-17 11:47:30|738289|737289|738289.8|737289.8|738293.9|737293.9|738286.9|737286.9|18
1639741660000|2021-12-17 11:47:40|738289.3|737289.3|738317.5|737317.5|738323.8|737323.8|738289.3|737289.3|21
1639741670000|2021-12-17 11:47:50|738317.1|737317.1|738321.7|737321.7|738322.6|737322.6|738314.8|737314.8|18
1639741680000|2021-12-17 11:48:00|738322.4|737322.4|738299.9|737299.9|738327.7|737327.7|738295|737295|16
1639741690000|2021-12-17 11:48:10|738297.9|737297.9|738916.3|736916.3|738949.1|737467|738297.9|736914.3|22
1639741700000|2021-12-17 11:48:20|738914.8|736914.8|738264.6|737264.6|738914.8|737308.7|738264.6|736861.6|28
1639741710000|2021-12-17 11:48:30|738264.1|737264.1|738313|737313|738785.6|737318.4|738264.1|736785.6|22
1639741720000|2021-12-17 11:48:40|738315.2|737315.2|738317.1|737317.1|738317.2|737317.2|738313.2|737313.2|14
1639741730000|2021-12-17 11:48:50|738317.5|737317.5|738815.2|736815.2|738820.9|737326.3|738312.2|736799.7|19
1639741740000|2021-12-17 11:49:00|738813.5|736813.5|738821.1|736821.1|738822.3|736822.3|738813.5|736813.5|12
1639741750000|2021-12-17 11:49:10|738817.9|736817.9|738336.9|737336.9|738817.9|737337.6|738317.5|736817.9|16
1639741760000|2021-12-17 11:49:20|738335|737335|738334.9|737334.9|738336|737336|738324.5|737324.5|13
1639741770000|2021-12-17 11:49:30|738334.3|737334.3|738881.5|736881.5|738885.2|737352.6|738333.7|736873.8|20
1639741780000|2021-12-17 11:49:40|738878.9|736878.9|738825.2|736825.2|738878.9|737322.6|738314.3|736812|24
1639741790000|2021-12-17 11:49:50|738823.7|736823.7|738313.6|737313.6|738825|737313.6|738303.9|736821.3|19
1639741800000|2021-12-17 11:50:00|738311.4|737311.4|738317.9|737317.9|738321.5|737321.5|738308.1|737308.1|18
1639741810000|2021-12-17 11:50:10|738316.8|737316.8|738846.6|736846.6|738850|737341.5|738316.8|736841.5|21
1639741820000|2021-12-17 11:50:20|738846.4|736846.4|738848.8|736848.8|738851|736851|738841.7|736841.7|25
1639741830000|2021-12-17 11:50:30|738849.5|736849.5|738869|736869|738942.1|736942.1|738849.5|736849.5|26
1639741840000|2021-12-17 11:50:40|738871.7|736871.7|738863.1|736863.1|738871.7|736871.7|738863.1|736863.1|10
1639741850000|2021-12-17 11:50:50|738372.2|737372.2|738907.6|736907.6|738915|737372.2|738363.2|736889.6|23
1639741860000|2021-12-17 11:51:00|738915.1|736915.1|738953.2|736953.2|738955.3|737380.7|738380.7|736889|22
1639741870000|2021-12-17 11:51:10|738952.7|736952.7|738959.4|736959.4|738968.8|736968.8|738952.5|736952.5|16
1639741880000|2021-12-17 11:51:20|738940.5|736940.5|738444.2|737444.2|738945.5|737444.2|738402|736879.5|20
1639741890000|2021-12-17 11:51:30|738443.9|737443.9|738446|737446|738447.9|737447.9|738435.1|737435.1|20
1639741900000|2021-12-17 11:51:40|738446.3|737446.3|738936.1|736936.1|738936.1|737447.3|738442.8|736936.1|14
1639741910000|2021-12-17 11:51:50|738934.5|736934.5|738946.2|736946.2|738948.2|737443.3|738439.7|736927.7|14
1639741920000|2021-12-17 11:52:00|738949.8|736949.8|738461.1|737461.1|738959.6|737473.7|738458.8|736949.8|24
1639741930000|2021-12-17 11:52:10|738454.8|737454.8|738471.3|737471.3|738472.9|737472.9|738452.4|737452.4|13
1639741940000|2021-12-17 11:52:20|738471.8|737471.8|738942.8|736942.8|738965|737471.8|738424.3|736910.8|15
1639741950000|2021-12-17 11:52:30|738932.3|736932.3|738406.3|737406.3|738936.5|737416.1|738406.3|736879.6|21
1639741960000|2021-12-17 11:52:40|738408.2|737408.2|738907.1|736907.1|738972.7|737415.9|738408.2|736902.1|24
1639741970000|2021-12-17 11:52:50|738907.4|736907.4|738387|737387|738907.8|737423.1|738380.5|736897.1|19
1639741980000|2021-12-17 11:53:00|738386.9|737386.9|738387.2|737387.2|738390.2|737390.2|738383.2|737383.2|8
1639741990000|2021-12-17 11:53:10|738387|737387|738388.8|737388.8|738388.8|737388.8|738383|737383|10
1639742000000|2021-12-17 11:53:20|738393.2|737393.2|738394.1|737394.1|738394.1|737394.1|738392.1|737392.1|8
1639742010000|2021-12-17 11:53:30|738392.2|737392.2|738406.9|737406.9|738909|737410|738391.9|736900.2|15
1639742020000|2021-12-17 11:53:40|738399.4|737399.4|738399.8|737399.8|738899|737403.7|738391.5|736892.2|19
1639742030000|2021-12-17 11:53:50|738398.7|737398.7|738406.7|737406.7|738408|737408|738395.6|737395.6|13
1639742040000|2021-12-17 11:54:00|738408.2|737408.2|738407.6|737407.6|738414.7|737414.7|738406.8|737406.8|11
1639742050000|2021-12-17 11:54:10|738402|737402|738408.8|737408.8|738409.6|737409.6|738401.8|737401.8|10
1639742060000|2021-12-17 11:54:20|738413.1|737413.1|738414.6|737414.6|738422|737422|738408.5|737408.5|13
1639742070000|2021-12-17 11:54:30|738416.1|737416.1|738417.8|737417.8|738419.4|737419.4|738407.6|737407.6|15
1639742080000|2021-12-17 11:54:40|738430.6|737430.6|738509.9|737509.9|738519.3|737519.3|738411.7|737411.7|24
1639742090000|2021-12-17 11:54:50|738512.6|737512.6|738518.6|737518.6|738530.9|737530.9|738510.2|737510.2|16
1639742100000|2021-12-17 11:55:00|738519.8|737519.8|738582|737582|738588.1|737588.1|738519.8|737519.8|24
1639742110000|2021-12-17 11:55:10|738591.2|737591.2|738600|737600|739093.2|737613.8|738571|737074.7|30
1639742120000|2021-12-17 11:55:20|738586.8|737586.8|738559.7|737559.7|738607.8|737607.8|738551.6|737551.6|27
1639742130000|2021-12-17 11:55:30|738557.2|737557.2|738510.2|737510.2|738598.1|737598.1|738502.3|737502.3|21
1639742140000|2021-12-17 11:55:40|738516.8|737516.8|738951.9|736951.9|738951.9|737530.6|738512.3|736951.9|13
1639742150000|2021-12-17 11:55:50|738437.4|737437.4|738871.1|736871.1|738971.4|737437.4|738434.7|736871.1|30
1639742160000|2021-12-17 11:56:00|738868.6|736868.6|738886.8|736886.8|738901.3|736901.3|738848.5|736848.5|29
1639742170000|2021-12-17 11:56:10|738878.2|736878.2|738463.4|737463.4|738958.5|737479.2|738463|736878.2|27
1639742180000|2021-12-17 11:56:20|738965.3|736965.3|738930.9|736930.9|738965.8|736965.8|738930.9|736930.9|18
1639742190000|2021-12-17 11:56:30|738927.1|736927.1|738972.1|736972.1|738981.9|737483|738480.4|736924.5|25
1639742200000|2021-12-17 11:56:40|738970.2|736970.2|738964.5|736964.5|738983.3|736983.3|738963.6|736963.6|19
1639742210000|2021-12-17 11:56:50|738962.8|736962.8|739066.6|737066.6|739066.6|737066.6|738962.8|736962.8|26
1639742220000|2021-12-17 11:57:00|739065|737065|739069|737069|739084.2|737084.2|739048|737048|23
1639742230000|2021-12-17 11:57:10|739076.7|737076.7|738586.6|737586.6|739077.1|737602.5|738586.3|737061.4|21
1639742240000|2021-12-17 11:57:20|738586.4|737586.4|738595.6|737595.6|738595.6|737595.6|738585.1|737585.1|13
1639742250000|2021-12-17 11:57:30|738594.1|737594.1|738615|737615|738624.3|737624.3|738594.1|737594.1|17
1639742260000|2021-12-17 11:57:40|738608.1|737608.1|738591.5|737591.5|739118.9|737624|738589.7|737118.9|18
1639742270000|2021-12-17 11:57:50|738585.1|737585.1|738936.5|736936.5|738980.3|737603.5|738438.4|736936.5|21
1639742280000|2021-12-17 11:58:00|738933.8|736933.8|738384.4|737384.4|738939.5|737392.5|738378|736873.5|26
1639742290000|2021-12-17 11:58:10|738389.7|737389.7|738835.2|736835.2|738896.8|737397|738321.8|736835.2|30
1639742300000|2021-12-17 11:58:20|738841.2|736841.2|738883.4|736883.4|738898.8|737381|738376.1|736840.7|28
1639742310000|2021-12-17 11:58:30|738884.3|736884.3|738918.9|736918.9|738924.8|737422.4|738422.4|736881.6|18
1639742320000|2021-12-17 11:58:40|738914.3|736914.3|738932.3|736932.3|738939.6|736939.6|738913.4|736913.4|30
1639742330000|2021-12-17 11:58:50|738931.9|736931.9|738903.8|736903.8|738936.7|737405.1|738400.4|736885.1|28
1639742340000|2021-12-17 11:59:00|738901.8|736901.8|738384.4|737384.4|738919.2|737412.9|738382.6|736901.8|26
1639742350000|2021-12-17 11:59:10|738384.7|737384.7|738893|736893|738893.1|737394.7|738364|736875.1|27
1639742360000|2021-12-17 11:59:20|738891.7|736891.7|738884.5|736884.5|738892.3|736892.3|738884.2|736884.2|11
1639742370000|2021-12-17 11:59:30|738886|736886|738890.4|736890.4|738893.7|736893.7|738883.7|736883.7|13
1639742380000|2021-12-17 11:59:40|738903.9|736903.9|738921|736921|738927.5|737421.5|738420.5|736903.9|29
1639742390000|2021-12-17 11:59:50|738919.2|736919.2|738390.8|737390.8|738919.3|737390.8|738382|736896.8|16
1639742400000|2021-12-17 12:00:00|738385.5|737385.5|738388.9|737388.9|738874.2|737388.9|738370.1|736867|25
1639742410000|2021-12-17 12:00:10|738930.8|736930.8|738929.3|736929.3|738934.4|736934.4|738922.9|736922.9|15
1639742420000|2021-12-17 12:00:20|738930.2|736930.2|738938.6|736938.6|738942.5|736942.5|738929.4|736929.4|16
1639742430000|2021-12-17 12:00:30|738938.7|736938.7|738953.6|736953.6|738968.3|736968.3|738938.7|736938.7|17
1639742440000|2021-12-17 12:00:40|738951.1|736951.1|738959.9|736959.9|738961.3|736961.3|738948.3|736948.3|20
1639742450000|2021-12-17 12:00:50|738958.2|736958.2|738956.7|736956.7|738963.4|736963.4|738952.2|736952.2|14
1639742460000|2021-12-17 12:01:00|738957.7|736957.7|738466.1|737466.1|738963.5|737466.4|738449.9|736957.7|23
1639742470000|2021-12-17 12:01:10|738462|737462|738945|736945|738954.6|737464.2|738437.6|736934.6|26
1639742480000|2021-12-17 12:01:20|738947.7|736947.7|738917|736917|738947.7|737452.5|738430.6|736915.2|28
1639742490000|2021-12-17 12:01:30|738913.1|736913.1|738428.8|737428.8|738933.5|737428.8|738426.3|736913.1|18
1639742500000|2021-12-17 12:01:40|738425.9|737425.9|738460|737460|738469.1|737469.1|738425.9|737425.9|22
1639742510000|2021-12-17 12:01:50|738455.5|737455.5|738458.2|737458.2|738461.8|737461.8|738455.5|737455.5|12
1639742520000|2021-12-17 12:02:00|738460.8|737460.8|738423.3|737423.3|738926.4|737464.2|738417|736915.2|26
1639742530000|2021-12-17 12:02:10|738421.6|737421.6|738421.9|737421.9|738427.8|737427.8|738418.7|737418.7|14
1639742540000|2021-12-17 12:02:20|738422|737422|738924.8|736924.8|738927.6|737424.5|738417.5|736917.4|10
1639742550000|2021-12-17 12:02:30|738425.5|737425.5|738387.2|737387.2|738923.5|737425.5|738387.2|736920.7|19
1639742560000|2021-12-17 12:02:40|738385.5|737385.5|738397.4|737397.4|738397.4|737397.4|738376.4|737376.4|15
1639742570000|2021-12-17 12:02:50|738395.8|737395.8|738406.8|737406.8|738409|737409|738395.1|737395.1|13
1639742580000|2021-12-17 12:03:00|738408.9|737408.9|738448.9|737448.9|738452.5|737452.5|738407.2|737407.2|19
1639742590000|2021-12-17 12:03:10|738449|737449|738454.8|737454.8|738955.6|737456|738448.1|736955.6|17
1639742600000|2021-12-17 12:03:20|738453.9|737453.9|738901|736901|739062.4|737553|738372|736880.9|27
1639742610000|2021-12-17 12:03:30|738903.5|736903.5|738410.1|737410.1|738917.5|737412.9|738389.1|736903.5|22
1639742620000|2021-12-17 12:03:40|738412.2|737412.2|738408.1|737408.1|738908.9|737427.3|738406.1|736907.7|20
1639742630000|2021-12-17 12:03:50|738408.3|737408.3|738422.4|737422.4|738926.5|737425.6|738408.3|736917|17
1639742640000|2021-12-17 12:04:00|738428.6|737428.6|738411.4|737411.4|738429.4|737429.4|738409.3|737409.3|20
1639742650000|2021-12-17 12:04:10|738412.4|737412.4|738671.1|736671.1|738683.3|737415.7|738353.2|736668.8|20
1639742660000|2021-12-17 12:04:20|738666.6|736666.6|738698.1|736698.1|738703.8|736703.8|738664.1|736664.1|34
1639742670000|2021-12-17 12:04:30|738705.3|736705.3|738702.6|736702.6|738708.8|736708.8|738690.6|736690.6|30
1639742680000|2021-12-17 12:04:40|738700|736700|738722.8|736722.8|738728.2|736728.2|738698.7|736698.7|26
1639742690000|2021-12-17 12:04:50|738726.7|736726.7|738701.8|736701.8|738745|737206|738204.8|736701.8|23
1639742700000|2021-12-17 12:05:00|738704.6|736704.6|738727.6|736727.6|738744.3|736744.3|738704.1|736704.1|32
1639742710000|2021-12-17 12:05:10|738719.3|736719.3|738694.2|736694.2|738725.6|736725.6|738694.2|736694.2|27
1639742720000|2021-12-17 12:05:20|738693.2|736693.2|738169.5|737169.5|738714.4|737182.5|738163.7|736653.7|23
1639742730000|2021-12-17 12:05:30|738715.2|736715.2|738713.9|736713.9|738749|736749|738700.3|736700.3|31
1639742740000|2021-12-17 12:05:40|738699.8|736699.8|738185.4|737185.4|738699.8|737205.7|738174.2|736672.9|25
1639742750000|2021-12-17 12:05:50|738206.3|737206.3|738720|736720|738743.6|737206.3|738206.3|736717.7|18
1639742760000|2021-12-17 12:06:00|738722.6|736722.6|738714.1|736714.1|738722.6|737220.5|738210.5|736705.4|20
1639742770000|2021-12-17 12:06:10|738714.8|736714.8|738738|736738|738738|737228.9|738227.3|736714.8|11
1639742780000|2021-12-17 12:06:20|738221.3|737221.3|738819|736819|738826.3|737224|738221.3|736732.3|20
1639742790000|2021-12-17 12:06:30|738819.1|736819.1|738857.9|736857.9|738869.2|737382.7|738368.5|736819.1|32
1639742800000|2021-12-17 12:06:40|738855.5|736855.5|738846.5|736846.5|738879.5|736879.5|738844.8|736844.8|28
1639742810000|2021-12-17 12:06:50|738859|736859|738860.7|736860.7|738867.1|736867.1|738848.4|736848.4|25
1639742820000|2021-12-17 12:07:00|738859.9|736859.9|738854.6|736854.6|738860.3|736860.3|738846.4|736846.4|20
1639742830000|2021-12-17 12:07:10|738855.2|736855.2|738853.1|736853.1|738864.1|736864.1|738849.2|736849.2|25
1639742840000|2021-12-17 12:07:20|738853.5|736853.5|738849.3|736849.3|738853.5|736853.5|738846.5|736846.5|20
1639742850000|2021-12-17 12:07:30|738850.1|736850.1|738988.3|736988.3|739006.1|737006.1|738844.5|736844.5|22
1639742860000|2021-12-17 12:07:40|738989.1|736989.1|739029.6|737029.6|739040.9|737040.9|738986.2|736986.2|26
1639742870000|2021-12-17 12:07:50|739025.3|737025.3|739031.4|737031.4|739031.4|737031.4|739025.3|737025.3|13
1639742880000|2021-12-17 12:08:00|739039.4|737039.4|739032.3|737032.3|739039.4|737039.4|739025.3|737025.3|26
1639742890000|2021-12-17 12:08:10|739033.4|737033.4|739018.6|737018.6|739044.7|737044.7|739018.6|737018.6|27
1639742900000|2021-12-17 12:08:20|739021.3|737021.3|738521.5|737521.5|739021.3|737521.5|738521.5|737013.7|21
1639742910000|2021-12-17 12:08:30|738524.7|737524.7|739016.9|737016.9|739035.5|737530.4|738524.7|737016.8|24
1639742920000|2021-12-17 12:08:40|739016.2|737016.2|738522.2|737522.2|739018.7|737524.3|738517.5|737014.2|22
1639742930000|2021-12-17 12:08:50|738521.2|737521.2|739024.6|737024.6|739034|737529.8|738520.6|737024.6|13
1639742940000|2021-12-17 12:09:00|739026.8|737026.8|739002|737002|739026.8|737026.8|739002|737002|22
1639742950000|2021-12-17 12:09:10|738513.3|737513.3|738519.8|737519.8|738999|737521.8|738487|736993.4|21
1639742960000|2021-12-17 12:09:20|738517.9|737517.9|738533.1|737533.1|738540.6|737540.6|738515.7|737515.7|16
1639742970000|2021-12-17 12:09:30|738537.4|737537.4|738558.6|737558.6|738612.1|737612.1|738521.7|737521.7|24
1639742980000|2021-12-17 12:09:40|738563.1|737563.1|738548.6|737548.6|738571.1|737571.1|738523.8|737523.8|23
1639742990000|2021-12-17 12:09:50|738548.8|737548.8|738527.1|737527.1|738551.5|737551.5|738527.1|737527.1|15
1639743000000|2021-12-17 12:10:00|738530.4|737530.4|738534.1|737534.1|738538|737538|738496.6|737496.6|17
1639743010000|2021-12-17 12:10:10|738525.7|737525.7|738534.3|737534.3|738535.4|737535.4|738502.7|737502.7|28
1639743020000|2021-12-17 12:10:20|738534.6|737534.6|738520.6|737520.6|738534.7|737534.7|738517.6|737517.6|20
1639743030000|2021-12-17 12:10:30|738493.4|737493.4|738524.2|737524.2|738536.1|737536.1|738491.1|737491.1|33
1639743040000|2021-12-17 12:10:40|738522.7|737522.7|738532.1|737532.1|739030.4|737532.1|738518.9|737014.9|21
1639743050000|2021-12-17 12:10:50|738525|737525|738525.6|737525.6|739027.6|737528.2|738522|737026.9|13
1639743060000|2021-12-17 12:11:00|738522.2|737522.2|738533.5|737533.5|738533.5|737533.5|738522.2|737522.2|14
1639743070000|2021-12-17 12:11:10|738536.7|737536.7|738542|737542|738542|737542|738525.3|737525.3|16
1639743080000|2021-12-17 12:11:20|739038.8|737038.8|738545.4|737545.4|739041.7|737551.4|738540|737029|16
1639743090000|2021-12-17 12:11:30|738538.3|737538.3|739022.4|737022.4|739046.8|737545.7|738523.2|737008.2|30
1639743100000|2021-12-17 12:11:40|739016.7|737016.7|738997.9|736997.9|739016.7|737016.7|738990.1|736990.1|20
1639743110000|2021-12-17 12:11:50|739000.7|737000.7|738526|737526|739000.7|737527|738472.6|736988.7|20
1639743120000|2021-12-17 12:12:00|738525.8|737525.8|738512.5|737512.5|739021.8|737532.1|738510|737007.6|31
1639743130000|2021-12-17 12:12:10|738519.1|737519.1|738509.8|737509.8|739010.5|737520.7|738509.8|737000.9|15
1639743140000|2021-12-17 12:12:20|738507.6|737507.6|738521.9|737521.9|738532|737532|738507.6|737507.6|21
1639743150000|2021-12-17 12:12:30|738515.5|737515.5|738515.1|737515.1|738520.4|737520.4|738505.8|737505.8|13
1639743160000|2021-12-17 12:12:40|738507.1|737507.1|738523.1|737523.1|739008|737524|738501.8|737003.7|28
1639743170000|2021-12-17 12:12:50|738523.4|737523.4|738506.8|737506.8|739027.1|737524.9|738500.4|737027.1|16
1639743180000|2021-12-17 12:13:00|738505.9|737505.9|738509.3|737509.3|738547.1|737547.1|738478.8|737478.8|26
1639743190000|2021-12-17 12:13:10|738501.8|737501.8|738512.1|737512.1|738515.8|737515.8|738501.8|737501.8|18
1639743200000|2021-12-17 12:13:20|738510.2|737510.2|738520.1|737520.1|738524.2|737524.2|738508.4|737508.4|16
1639743210000|2021-12-17 12:13:30|738518.2|737518.2|738527.7|737527.7|738533.2|737533.2|738491.1|737491.1|28
1639743220000|2021-12-17 12:13:40|738528.1|737528.1|738515.2|737515.2|738533.6|737533.6|738515.2|737515.2|23
1639743230000|2021-12-17 12:13:50|738514.5|737514.5|738520.4|737520.4|738522.6|737522.6|738514.5|737514.5|20
1639743240000|2021-12-17 12:14:00|738519.9|737519.9|739039.8|737039.8|739040.1|737555.8|738519.9|737036.7|21
1639743250000|2021-12-17 12:14:10|739039.4|737039.4|738780.5|737780.5|739258|737780.5|738606.1|737039.4|37
1639743260000|2021-12-17 12:14:20|738774.9|737774.9|738773.6|737773.6|739273.8|737782.2|738768.1|737267.2|25
1639743270000|2021-12-17 12:14:30|738773.7|737773.7|739264.7|737264.7|739266.8|737773.7|738746.7|737254.1|29
1639743280000|2021-12-17 12:14:40|739266.8|737266.8|738765.3|737765.3|739266.8|737772.8|738760.9|737266.8|24
1639743290000|2021-12-17 12:14:50|738765|737765|738764.8|737764.8|738767.9|737767.9|738761.6|737761.6|18
1639743300000|2021-12-17 12:15:00|738765.2|737765.2|738807.7|737807.7|739285.5|737850.9|738761.9|737285.5|33
1639743310000|2021-12-17 12:15:10|738807.8|737807.8|738846.3|737846.3|738846.3|737846.3|738801.5|737801.5|29
1639743320000|2021-12-17 12:15:20|738848.3|737848.3|738839.3|737839.3|739346.2|737855|738802.9|737305.8|28
1639743330000|2021-12-17 12:15:30|738840.8|737840.8|738825.5|737825.5|738862.9|737862.9|738825.5|737825.5|26
1639743340000|2021-12-17 12:15:40|738822|737822|738802|737802|738832.4|737832.4|738799.5|737799.5|17
1639743350000|2021-12-17 12:15:50|738803|737803|739319|737319|739322.9|737834.3|738798.1|737311.7|23
1639743360000|2021-12-17 12:16:00|739318.1|737318.1|738861|737861|739358.2|737866.7|738807|737304.1|29
1639743370000|2021-12-17 12:16:10|738858.1|737858.1|738858.3|737858.3|738870.3|737870.3|738857|737857|20
1639743380000|2021-12-17 12:16:20|738860|737860|738870.4|737870.4|738900.2|737900.2|738856.3|737856.3|21
1639743390000|2021-12-17 12:16:30|738873.3|737873.3|739376|737376|739377.8|737876.8|738867.5|737368.1|28
1639743400000|2021-12-17 12:16:40|739422.9|737422.9|738879.6|737879.6|739422.9|737929.7|738878|737379.9|32
1639743410000|2021-12-17 12:16:50|738881.8|737881.8|738868.2|737868.2|739368.4|737883.3|738849.9|737368.4|23
1639743420000|2021-12-17 12:17:00|738879.5|737879.5|738871|737871|739369.4|737882.5|738853.5|737366.7|25
1639743430000|2021-12-17 12:17:10|738867.9|737867.9|738914.2|737914.2|739392.1|737914.2|738867.9|737392.1|20
1639743440000|2021-12-17 12:17:20|738861.1|737861.1|738877.9|737877.9|738901.8|737901.8|738846.7|737846.7|27
1639743450000|2021-12-17 12:17:30|738866|737866|738832.1|737832.1|738866|737866|738832|737832|18
1639743460000|2021-12-17 12:17:40|738832|737832|738836.9|737836.9|738845.1|737845.1|738832|737832|13
1639743470000|2021-12-17 12:17:50|738833|737833|738846.5|737846.5|738848.6|737848.6|738833|737833|13
1639743480000|2021-12-17 12:18:00|738844.7|737844.7|738841.1|737841.1|738851.3|737851.3|738834.7|737834.7|13
1639743490000|2021-12-17 12:18:10|738841.2|737841.2|738737.5|737737.5|739262|737850.2|738726.5|737250.5|27
1639743500000|2021-12-17 12:18:20|738744.6|737744.6|738793.2|737793.2|739234.8|737800|738719.3|737234.8|27
1639743510000|2021-12-17 12:18:30|738795.5|737795.5|739302|737302|739302|737795.5|738779.3|737289.5|15
1639743520000|2021-12-17 12:18:40|739302.5|737302.5|738879.8|736879.8|739302.5|737788.1|738774.4|736849.9|32
1639743530000|2021-12-17 12:18:50|738886.6|736886.6|738704.9|736704.9|738896.2|736896.2|738703.9|736703.9|38
1639743540000|2021-12-17 12:19:00|738688.7|736688.7|738592.5|736592.5|738693.5|737095.4|738081.3|736527.6|36
1639743550000|2021-12-17 12:19:10|738540.4|736540.4|738198.2|736198.2|738540.4|736540.4|738198.2|736198.2|38
1639743560000|2021-12-17 12:19:20|738192.2|736192.2|738198.5|736198.5|738219|736710|737710|736176.5|39
1639743570000|2021-12-17 12:19:30|738198.2|736198.2|738408.9|736408.9|738422.8|736422.8|738198.2|736198.2|34
1639743580000|2021-12-17 12:19:40|738412.8|736412.8|738496.2|736496.2|738496.2|736496.2|738404.1|736404.1|23
1639743590000|2021-12-17 12:19:50|738503.7|736503.7|738510.8|736510.8|738535.1|736535.1|738488.8|736488.8|32
1639743600000|2021-12-17 12:20:00|738514|736514|738465.3|736465.3|738514|736514|738368.9|736368.9|33
1639743610000|2021-12-17 12:20:10|738466.3|736466.3|738455.4|736455.4|738466.3|736466.3|738441.3|736441.3|30
1639743620000|2021-12-17 12:20:20|738452.8|736452.8|738480.5|736480.5|738488.5|736488.5|738447.5|736447.5|28
1639743630000|2021-12-17 12:20:30|738478.2|736478.2|738523.1|736523.1|738582|736582|738478.2|736478.2|24
1639743640000|2021-12-17 12:20:40|738523.2|736523.2|738491.8|736491.8|738523.2|736523.2|738486.6|736486.6|26
1639743650000|2021-12-17 12:20:50|738490.7|736490.7|738489.6|736489.6|738501.4|736501.4|738486.1|736486.1|22
1639743660000|2021-12-17 12:21:00|738489.4|736489.4|738505.7|736505.7|738507.2|736507.2|738489.4|736489.4|20
1639743670000|2021-12-17 12:21:10|738496.2|736496.2|738479.1|736479.1|738528.3|736528.3|738479.1|736479.1|26
1639743680000|2021-12-17 12:21:20|738483.3|736483.3|738513.6|736513.6|738517.9|736517.9|738474.7|736474.7|21
1639743690000|2021-12-17 12:21:30|738516.9|736516.9|738545.3|736545.3|738547.7|736547.7|738499.3|736499.3|26
1639743700000|2021-12-17 12:21:40|738021.9|737021.9|738781.4|736781.4|738782.3|737069.4|738021.7|736516.8|35
1639743710000|2021-12-17 12:21:50|738782|736782|738725.7|736725.7|738782|736782|738718.8|736718.8|26
1639743720000|2021-12-17 12:22:00|738726.2|736726.2|738672.1|736672.1|738726.2|736726.2|738672.1|736672.1|24
1639743730000|2021-12-17 12:22:10|738620.6|736620.6|738626.1|736626.1|738637.6|736637.6|738618.7|736618.7|25
1639743740000|2021-12-17 12:22:20|738627.4|736627.4|738677.8|736677.8|738677.8|736677.8|738625.8|736625.8|26
1639743750000|2021-12-17 12:22:30|738678.6|736678.6|738670.1|736670.1|738678.6|736678.6|738662.2|736662.2|18
1639743760000|2021-12-17 12:22:40|738674.5|736674.5|738643.1|736643.1|738674.8|737147.5|738136.4|736639.4|19
1639743770000|2021-12-17 12:22:50|738641.4|736641.4|738058|737058|738641.4|737058|738053.9|736589.2|25
1639743780000|2021-12-17 12:23:00|738057.2|737057.2|738568.3|736568.3|738599.4|737098|738024|736531.5|25
1639743790000|2021-12-17 12:23:10|738567.6|736567.6|738163.7|737163.7|738567.6|737191|738012|736534.8|34
1639743800000|2021-12-17 12:23:20|738169.7|737169.7|738174.1|737174.1|738673.6|737174.1|738160.4|736667.9|23
1639743810000|2021-12-17 12:23:30|738173.3|737173.3|738198.5|737198.5|738198.7|737198.7|738173.3|737173.3|17
1639743820000|2021-12-17 12:23:40|738185.9|737185.9|738189.2|737189.2|738205.9|737205.9|738169.7|737169.7|18
1639743830000|2021-12-17 12:23:50|738181.3|737181.3|738787.2|736787.2|738814.4|737268.6|738181.3|736766.3|30
1639743840000|2021-12-17 12:24:00|738794.3|736794.3|738801.2|736801.2|738806.6|736806.6|738792.1|736792.1|20
1639743850000|2021-12-17 12:24:10|738801.8|736801.8|738818|736818|738825.1|736825.1|738800.9|736800.9|16
1639743860000|2021-12-17 12:24:20|738823.3|736823.3|738822.3|736822.3|738827.5|736827.5|738820.7|736820.7|19
1639743870000|2021-12-17 12:24:30|738833.8|736833.8|738921|736921|738924.7|736924.7|738833.8|736833.8|27
1639743880000|2021-12-17 12:24:40|738922.5|736922.5|738917.5|736917.5|738933.2|736933.2|738914.7|736914.7|18
1639743890000|2021-12-17 12:24:50|738925|736925|738435|737435|738925|737441.7|738418.2|736914|21
1639743900000|2021-12-17 12:25:00|738436.8|737436.8|738427.6|737427.6|738938.7|737438.3|738419.9|736911.5|21
1639743910000|2021-12-17 12:25:10|738426|737426|738855.5|736855.5|738895.5|737431.7|738389.1|736850.7|23
1639743920000|2021-12-17 12:25:20|738855.7|736855.7|738855.2|736855.2|738855.7|736855.7|738841.9|736841.9|21
1639743930000|2021-12-17 12:25:30|738854.5|736854.5|738928.4|736928.4|738928.4|736928.4|738846.8|736846.8|26
1639743940000|2021-12-17 12:25:40|738925.3|736925.3|738482.2|737482.2|738974.2|737482.4|738405.7|736903.7|31
1639743950000|2021-12-17 12:25:50|738485.1|737485.1|738823.5|736823.5|738914.1|737485.1|738323.3|736814.3|31
1639743960000|2021-12-17 12:26:00|738816.5|736816.5|738311.1|737311.1|738823.7|737321.3|738309.7|736789.6|20
1639743970000|2021-12-17 12:26:10|738313.8|737313.8|738340.2|737340.2|738865.8|737343.5|738310.6|736865.8|21
1639743980000|2021-12-17 12:26:20|738336.9|737336.9|738341.9|737341.9|738345.4|737345.4|738336.9|737336.9|22
1639743990000|2021-12-17 12:26:30|738339.7|737339.7|738863.4|736863.4|738866.8|737348|738339.7|736843.3|17
1639744000000|2021-12-17 12:26:40|738865.1|736865.1|738880.8|736880.8|738901.9|736901.9|738865.1|736865.1|27
1639744010000|2021-12-17 12:26:50|738883.5|736883.5|738374.5|737374.5|738902|737374.5|738371|736861.9|21
1639744020000|2021-12-17 12:27:00|738378|737378|738423.1|737423.1|738907.6|737423.1|738378|736881.9|21
1639744030000|2021-12-17 12:27:10|738424.1|737424.1|738941.7|736941.7|738953.6|737456.2|738420.9|736929.1|23
1639744040000|2021-12-17 12:27:20|738943.4|736943.4|738970.5|736970.5|738977.7|737447|738430.1|736930.9|26
1639744050000|2021-12-17 12:27:30|738956.7|736956.7|738968.1|736968.1|738979.2|736979.2|738954.6|736954.6|20
1639744060000|2021-12-17 12:27:40|738967.4|736967.4|738979.7|736979.7|738986.6|736986.6|738966.8|736966.8|15
1639744070000|2021-12-17 12:27:50|738980.5|736980.5|738948.3|736948.3|738989.8|737460.1|738448.3|736946.3|22
1639744080000|2021-12-17 12:28:00|738953.6|736953.6|738926.8|736926.8|738953.6|737456.2|738442.2|736902.9|23
1639744090000|2021-12-17 12:28:10|738907.8|736907.8|738904.3|736904.3|738919.4|736919.4|738900.2|736900.2|15
1639744100000|2021-12-17 12:28:20|738901.8|736901.8|738902.4|736902.4|738926.1|736926.1|738878.1|736878.1|27
1639744110000|2021-12-17 12:28:30|738897.2|736897.2|738913.7|736913.7|738921|736921|738894.4|736894.4|22
1639744120000|2021-12-17 12:28:40|738920.1|736920.1|738917.3|736917.3|738943.5|736943.5|738901|736901|19
1639744130000|2021-12-17 12:28:50|738919.2|736919.2|738908.5|736908.5|738919.9|737427.7|738396.2|736907.9|27
1639744140000|2021-12-17 12:29:00|738908.1|736908.1|739034.6|737034.6|739036.8|737540.3|738501.9|736908.1|22
1639744150000|2021-12-17 12:29:10|739038.1|737038.1|739049.2|737049.2|739052.6|737052.6|739038.1|737038.1|21
1639744160000|2021-12-17 12:29:20|739049|737049|739062.6|737062.6|739062.6|737062.6|739046.6|737046.6|22
1639744170000|2021-12-17 12:29:30|739064.5|737064.5|739010.8|737010.8|739064.5|737064.5|739002.9|737002.9|20
1639744180000|2021-12-17 12:29:40|739003.1|737003.1|738604.3|737604.3|739077.2|737618|738600.3|737003.1|25
1639744190000|2021-12-17 12:29:50|738603.2|737603.2|738709|737709|739196.8|737712.2|738603.2|737187.6|22
1639744200000|2021-12-17 12:30:00|738708.6|737708.6|738785.7|737785.7|739302.1|737794.3|738707.9|737271.2|24
1639744210000|2021-12-17 12:30:10|739287|737287|739356.6|737356.6|739439.9|737922.9|738782.5|737287|26
1639744220000|2021-12-17 12:30:20|738852.3|737852.3|739190.3|737190.3|739199.1|737852.3|738654.6|737179.1|31
1639744230000|2021-12-17 12:30:30|739192.2|737192.2|739344.6|737344.6|739344.6|737674.1|738674.1|737186|33
1639744240000|2021-12-17 12:30:40|739343.3|737343.3|739372|737372|739376.6|737376.6|739337.4|737337.4|23
1639744250000|2021-12-17 12:30:50|739373.1|737373.1|739377.4|737377.4|739378.7|737378.7|739372.7|737372.7|18
1639744260000|2021-12-17 12:31:00|739377.6|737377.6|739382.2|737382.2|739382.2|737872.1|738858.6|737372.8|22
1639744270000|2021-12-17 12:31:10|739372.3|737372.3|738962|737962|739484.6|737967.9|738962|737372.3|20
1639744280000|2021-12-17 12:31:20|738961.5|737961.5|739378|737378|739432.5|737961.5|738961.5|737376|25
1639744290000|2021-12-17 12:31:30|739377.5|737377.5|739295.1|737295.1|739377.5|737845|738796.4|737295.1|27
1639744300000|2021-12-17 12:31:40|739279.8|737279.8|738856.1|737856.1|739348.2|737856.1|738848.8|737279.8|16
1639744310000|2021-12-17 12:31:50|739323|737323|739329|737329|739365.5|737801.9|738798.3|737323|27
1639744320000|2021-12-17 12:32:00|739325.7|737325.7|739354.5|737354.5|739356.1|737356.1|739320.6|737320.6|30
1639744330000|2021-12-17 12:32:10|739353.8|737353.8|738891.6|737891.6|739406.5|737898.5|738856.5|737353.3|28
1639744340000|2021-12-17 12:32:20|738890.2|737890.2|738875.7|737875.7|738890.2|737890.2|738875.7|737875.7|19
1639744350000|2021-12-17 12:32:30|738876.7|737876.7|738868.9|737868.9|738876.7|737876.7|738868.3|737868.3|10
1639744360000|2021-12-17 12:32:40|738869.2|737869.2|739402.1|737402.1|739405.4|737912.9|738854|737398.4|30
1639744370000|2021-12-17 12:32:50|739403.8|737403.8|738942.1|737942.1|739447.3|737944.1|738912.4|737403.8|30
1639744380000|2021-12-17 12:33:00|738936.3|737936.3|739681.2|737681.2|739681.2|738088.5|738936.3|737452.7|34
1639744390000|2021-12-17 12:33:10|739700.9|737700.9|739664.6|737664.6|739700.9|738230|739176.6|737664.6|39
1639744400000|2021-12-17 12:33:20|739662.3|737662.3|739592.7|737592.7|739662.3|738058.2|739058.2|737538.1|31
1639744410000|2021-12-17 12:33:30|739597.9|737597.9|739153.7|738153.7|739670.8|738174.4|739153.7|737594.3|31
1639744420000|2021-12-17 12:33:40|739150.3|738150.3|739152|738152|739665.8|738168.8|739138.3|737651.3|29
1639744430000|2021-12-17 12:33:50|739133.8|738133.8|739143.9|738143.9|739154.8|738154.8|739106|738106|23
1639744440000|2021-12-17 12:34:00|739145.5|738145.5|739648.6|737648.6|739677.6|738145.5|739137.2|737642.6|29
1639744450000|2021-12-17 12:34:10|739650|737650|739137.6|738137.6|739650|738143.5|739121.1|737629.6|20
1639744460000|2021-12-17 12:34:20|739135.1|738135.1|739139.5|738139.5|739148|738148|739130.3|738130.3|17
1639744470000|2021-12-17 12:34:30|739139.8|738139.8|739591.3|737591.3|739592.4|738139.8|739132.6|737573.6|27
1639744480000|2021-12-17 12:34:40|739594.4|737594.4|739105.7|738105.7|739619.2|738115.9|739105.7|737583.9|26
1639744490000|2021-12-17 12:34:50|739107.9|738107.9|739439.1|737439.1|739504.5|738108.7|739083.6|737439.1|29
1639744500000|2021-12-17 12:35:00|739439.5|737439.5|739347.8|737347.8|739439.5|737439.5|739347.8|737347.8|36
1639744510000|2021-12-17 12:35:10|739351.8|737351.8|738886.5|737886.5|739356|737902|738882.1|737341.1|26
1639744520000|2021-12-17 12:35:20|738888|737888|739338.4|737338.4|739348.1|737888|738883|737338.1|18
1639744530000|2021-12-17 12:35:30|739338.2|737338.2|738868.1|737868.1|739339|737882.9|738860.8|737334.6|26
1639744540000|2021-12-17 12:35:40|738864.9|737864.9|738876.2|737876.2|738879.2|737879.2|738862.7|737862.7|17
1639744550000|2021-12-17 12:35:50|738885|737885|739439.7|737439.7|739446.6|737885|738875.6|737438.4|29
1639744560000|2021-12-17 12:36:00|739440.3|737440.3|739047.8|738047.8|739546.1|738047.8|738977.7|737440.3|31
1639744570000|2021-12-17 12:36:10|739045.7|738045.7|739064.7|738064.7|739066.4|738066.4|739045.7|738045.7|19
1639744580000|2021-12-17 12:36:20|739065.1|738065.1|739529.3|737529.3|739557.2|738065.6|739065.1|737518.6|20
1639744590000|2021-12-17 12:36:30|739534.2|737534.2|739022.8|738022.8|739534.2|738022.8|738999.1|737413.3|29
1639744600000|2021-12-17 12:36:40|739527.8|737527.8|739545.2|737545.2|739557|737557|739526.7|737526.7|17
1639744610000|2021-12-17 12:36:50|739547.1|737547.1|739567.9|737567.9|739575.5|738082|739062.5|737533.4|22
1639744620000|2021-12-17 12:37:00|739572|737572|739103|738103|739590.3|738103|739102.7|737569|20
1639744630000|2021-12-17 12:37:10|739577.7|737577.7|739572.1|737572.1|739588.2|738103|739070|737571.5|17
1639744640000|2021-12-17 12:37:20|739572.6|737572.6|739652.1|737652.1|739658.9|738126.2|739081|737571.7|28
1639744650000|2021-12-17 12:37:30|739654.5|737654.5|739655|737655|739667|737667|739647.2|737647.2|16
1639744660000|2021-12-17 12:37:40|739655.2|737655.2|739656.7|737656.7|739678.5|737678.5|739655.2|737655.2|26
1639744670000|2021-12-17 12:37:50|739657.1|737657.1|739650.1|737650.1|739660.8|737660.8|739639.9|737639.9|33
1639744680000|2021-12-17 12:38:00|739650.2|737650.2|739753.2|737753.2|739778.4|738292.1|739292.1|737650.2|32
1639744690000|2021-12-17 12:38:10|739757.5|737757.5|739653.3|737653.3|739757.5|737757.5|739653.3|737653.3|22
1639744700000|2021-12-17 12:38:20|739668.5|737668.5|739676.9|737676.9|739681.1|737681.1|739643.7|737643.7|23
1639744710000|2021-12-17 12:38:30|739680.6|737680.6|739672.4|737672.4|739681|737681|739665.9|737665.9|15
1639744720000|2021-12-17 12:38:40|739671.7|737671.7|739728.6|737728.6|739730.6|737730.6|739671.7|737671.7|19
1639744730000|2021-12-17 12:38:50|739730.5|737730.5|739759.5|737759.5|739767.3|737767.3|739726.3|737726.3|20
1639744740000|2021-12-17 12:39:00|739762.6|737762.6|739742.3|737742.3|739778.2|738281.2|739246.4|737736.4|26
1639744750000|2021-12-17 12:39:10|739738.9|737738.9|739290.8|738290.8|739773.7|738302.4|739257.2|737738.9|25
1639744760000|2021-12-17 12:39:20|739289.7|738289.7|739281.5|738281.5|739292.7|738292.7|739278.5|738278.5|15
1639744770000|2021-12-17 12:39:30|739776.7|737776.7|739278.9|738278.9|739784.7|738302.6|739277.4|737774.3|25
1639744780000|2021-12-17 12:39:40|739277.8|738277.8|739292.4|738292.4|739292.8|738292.8|739277.5|738277.5|19
1639744790000|2021-12-17 12:39:50|739286.7|738286.7|739290.2|738290.2|739301.6|738301.6|739282.8|738282.8|22
1639744800000|2021-12-17 12:40:00|739295.1|738295.1|739401.5|738401.5|739891.9|738401.5|739295.1|737850.1|30
1639744810000|2021-12-17 12:40:10|739383.6|738383.6|739880.1|737880.1|739890|738393.3|739383.6|737880.1|19
1639744820000|2021-12-17 12:40:20|739880.2|737880.2|739383.1|738383.1|739880.2|738418.4|739378.3|737879.9|29
1639744830000|2021-12-17 12:40:30|739379|738379|739349.3|738349.3|739798.7|738379|739293.1|737777.1|33
1639744840000|2021-12-17 12:40:40|739354.7|738354.7|739305.7|738305.7|739354.7|738354.7|739292.2|738292.2|21
1639744850000|2021-12-17 12:40:50|739301.2|738301.2|739396.2|738396.2|739890.2|738430.6|739301.2|737890.2|26
1639744860000|2021-12-17 12:41:00|739887.1|737887.1|739905.7|737905.7|739907.1|737907.1|739887|737887|24
1639744870000|2021-12-17 12:41:10|739899.7|737899.7|739916.6|737916.6|739917.9|737917.9|739899.7|737899.7|16
1639744880000|2021-12-17 12:41:20|739912.7|737912.7|739421.8|738421.8|739919.3|738425.5|739388.5|737881.7|23
1639744890000|2021-12-17 12:41:30|739419|738419|739415.7|738415.7|739895.6|738425.4|739391.9|737877.7|26
1639744900000|2021-12-17 12:41:40|739416.5|738416.5|739398.1|738398.1|739416.5|738416.5|739393.1|738393.1|19
1639744910000|2021-12-17 12:41:50|739404.5|738404.5|739400.4|738400.4|739409.4|738409.4|739396.7|738396.7|20
1639744920000|2021-12-17 12:42:00|739413|738413|740096.1|738096.1|740096.1|738510.2|739404.9|737902.3|35
1639744930000|2021-12-17 12:42:10|740101.3|738101.3|739627.9|738627.9|740134|738646.8|739605.2|738101.3|36
1639744940000|2021-12-17 12:42:20|740131.4|738131.4|739661.1|738661.1|740170.5|738661.1|739624.2|738120.5|33
1639744950000|2021-12-17 12:42:30|739651.3|738651.3|740073.7|738073.7|740128.6|738651.3|739573.7|738062.5|34
1639744960000|2021-12-17 12:42:40|740072.5|738072.5|739973.7|737973.7|740083.4|738582.7|739498.5|737972.2|30
1639744970000|2021-12-17 12:42:50|739975.6|737975.6|739624.1|738624.1|740088.9|738624.1|739495.5|737973.6|30
1639744980000|2021-12-17 12:43:00|739616.8|738616.8|740162.7|738162.7|740171.2|738681.3|739616.8|738151.6|27
1639744990000|2021-12-17 12:43:10|740162|738162|739655.8|738655.8|740165.1|738658.4|739651.2|738155.7|22
1639745000000|2021-12-17 12:43:20|739657.9|738657.9|739643|738643|740131.4|738662|739641.7|738129.1|26
1639745010000|2021-12-17 12:43:30|739645.8|738645.8|739592.7|738592.7|740149.6|738657.9|739590.5|738076|25
1639745020000|2021-12-17 12:43:40|740080|738080|739573.6|738573.6|740126.8|738591.8|739573.6|738073.4|27
1639745030000|2021-12-17 12:43:50|739573.2|738573.2|739987.9|737987.9|740028|738576.1|739494.1|737970.5|28
1639745040000|2021-12-17 12:44:00|740000.3|738000.3|740065.4|738065.4|740095.2|738594.7|739553.6|737988.4|33
1639745050000|2021-12-17 12:44:10|740066.4|738066.4|739588.8|738588.8|740067|738601.3|739576.2|738065|13
1639745060000|2021-12-17 12:44:20|739592.1|738592.1|740092.3|738092.3|740092.7|738592.1|739591.6|738086|16
1639745070000|2021-12-17 12:44:30|740092.5|738092.5|739593.3|738593.3|740102.8|738607.5|739592.5|738079.8|16
1639745080000|2021-12-17 12:44:40|739592.8|738592.8|739640.7|738640.7|739669.5|738669.5|739590.2|738590.2|28
1639745090000|2021-12-17 12:44:50|739644.1|738644.1|739731|738731|740236.9|738735.1|739643.9|738146|26
1639745100000|2021-12-17 12:45:00|739722.9|738722.9|740275.2|738275.2|740325|738823.4|739722.9|738237.6|35
1639745110000|2021-12-17 12:45:10|740282.5|738282.5|740322.2|738322.2|740324.3|738832.9|739710.3|738215.2|31
1639745120000|2021-12-17 12:45:20|740323.4|738323.4|740365.1|738365.1|740365.1|738828.6|739817.3|738318|27
1639745130000|2021-12-17 12:45:30|740364.4|738364.4|740383.9|738383.9|740387.9|738387.9|740345.8|738345.8|26
1639745140000|2021-12-17 12:45:40|740378.2|738378.2|740285.8|738285.8|740378.2|738839.9|739839.9|738285.8|24
1639745150000|2021-12-17 12:45:50|740287|738287|740303.5|738303.5|740315.8|738315.8|740287|738287|21
1639745160000|2021-12-17 12:46:00|740304.6|738304.6|740272.9|738272.9|740311.5|738311.5|740270.5|738270.5|20
1639745170000|2021-12-17 12:46:10|740273.1|738273.1|740243.1|738243.1|740273.1|738273.1|740234.2|738234.2|25
1639745180000|2021-12-17 12:46:20|739643.1|738643.1|740090.9|738090.9|740128.2|738643.1|739643.1|738063.8|33
1639745190000|2021-12-17 12:46:30|740087.1|738087.1|740010.1|738010.1|740102.1|738609.6|739500.3|737970.7|33
1639745200000|2021-12-17 12:46:40|740004.2|738004.2|739936.3|737936.3|740012.5|738012.5|739925.7|737925.7|28
1639745210000|2021-12-17 12:46:50|739936.5|737936.5|739889.6|737889.6|739960.4|738408|739404.6|737874.6|29
1639745220000|2021-12-17 12:47:00|739888.9|737888.9|739854.3|737854.3|739892.7|737892.7|739852.2|737852.2|26
1639745230000|2021-12-17 12:47:10|739856.2|737856.2|739953.5|737953.5|739974.5|738487.2|739399.6|737853.1|24
1639745240000|2021-12-17 12:47:20|739945|737945|739851.1|737851.1|739951|738401.6|739356.9|737848.2|32
1639745250000|2021-12-17 12:47:30|739854.5|737854.5|739480|738480|739989.1|738492.6|739366.6|737854.5|31
1639745260000|2021-12-17 12:47:40|739478.3|738478.3|739592.1|738592.1|740111.6|738607.5|739473.5|737968.5|33
1639745270000|2021-12-17 12:47:50|739585.8|738585.8|740072.8|738072.8|740123.5|738585.8|739585.8|738061.6|27
1639745280000|2021-12-17 12:48:00|740068|738068|740074.3|738074.3|740089.4|738089.4|740058|738058|21
1639745290000|2021-12-17 12:48:10|740074.5|738074.5|739505.4|738505.4|740092.2|738510.3|739502.9|737994.4|15
1639745300000|2021-12-17 12:48:20|739512.5|738512.5|739949.8|737949.8|739958.4|738512.5|739512.5|737943.1|17
1639745310000|2021-12-17 12:48:30|739951.9|737951.9|739979.5|737979.5|739979.5|738480.4|739470.9|737943.9|21
1639745320000|2021-12-17 12:48:40|739974.8|737974.8|740006.4|738006.4|740012.4|738012.4|739974.8|737974.8|27
1639745330000|2021-12-17 12:48:50|740005.6|738005.6|739514.9|738514.9|740020.4|738519.7|739513.8|737994.9|21
1639745340000|2021-12-17 12:49:00|739510.4|738510.4|739627.3|738627.3|740109.2|738629.1|739504.9|737987.2|35
1639745350000|2021-12-17 12:49:10|739626.1|738626.1|739607.2|738607.2|740116.7|738630.5|739607.2|738057.7|28
1639745360000|2021-12-17 12:49:20|740118.6|738118.6|740090.5|738090.5|740118.6|738617.2|739606.3|738081.7|23
1639745370000|2021-12-17 12:49:30|740090.2|738090.2|740109.4|738109.4|740153.1|738650.9|739598.3|738086.8|33
1639745380000|2021-12-17 12:49:40|740113.8|738113.8|739984.6|737984.6|740121.6|738614.3|739495|737984.6|26
1639745390000|2021-12-17 12:49:50|739994.1|737994.1|739470.6|738470.6|739995.8|738470.6|739467.2|737949.7|19
1639745400000|2021-12-17 12:50:00|739982.5|737982.5|739891.3|737891.3|739982.5|738477.6|739434.4|737884.4|31
1639745410000|2021-12-17 12:50:10|739906.6|737906.6|739911.9|737911.9|739917.2|738387.3|739382.3|737861.3|32
1639745420000|2021-12-17 12:50:20|739911.7|737911.7|739984.3|737984.3|740084.7|738554.9|739421.1|737911.7|37
1639745430000|2021-12-17 12:50:30|739976.3|737976.3|740002.7|738002.7|740004.2|738004.2|739933.5|737933.5|34
1639745440000|2021-12-17 12:50:40|740001.6|738001.6|740041.6|738041.6|740044.1|738557.4|739548.7|737998|23
1639745450000|2021-12-17 12:50:50|740044.9|738044.9|739984|737984|740073.6|738573.6|739554.8|737984|24
1639745460000|2021-12-17 12:51:00|739987.1|737987.1|740007|738007|740016.6|738016.6|739986.3|737986.3|21
1639745470000|2021-12-17 12:51:10|740007.3|738007.3|739924.3|737924.3|740022.2|738022.2|739924.3|737924.3|31
1639745480000|2021-12-17 12:51:20|739925.1|737925.1|739951.7|737951.7|739957.4|737957.4|739925.1|737925.1|29
1639745490000|2021-12-17 12:51:30|739947.6|737947.6|739915.4|737915.4|740046.5|738530.3|739530.3|737915.4|29
1639745500000|2021-12-17 12:51:40|739907.3|737907.3|739975|737975|740028.9|738028.9|739853.5|737853.5|39
1639745510000|2021-12-17 12:51:50|739982.3|737982.3|739900|737900|739984|737984|739900|737900|26
1639745520000|2021-12-17 12:52:00|739896.2|737896.2|739974.8|737974.8|739977.8|737977.8|739893|737893|29
1639745530000|2021-12-17 12:52:10|739967.2|737967.2|739952|737952|739989.9|737989.9|739947.8|737947.8|28
1639745540000|2021-12-17 12:52:20|739948.6|737948.6|739916.7|737916.7|739948.6|737948.6|739905.9|737905.9|25
1639745550000|2021-12-17 12:52:30|739913.8|737913.8|739799.2|737799.2|739913.8|738351.8|739351.8|737781.5|30
1639745560000|2021-12-17 12:52:40|739796.7|737796.7|739874.3|737874.3|739904.5|737904.5|739796.7|737796.7|29
1639745570000|2021-12-17 12:52:50|739868.4|737868.4|739741|737741|739868.4|738315.2|739315.2|737740.1|33
1639745580000|2021-12-17 12:53:00|739741.3|737741.3|739730.8|737730.8|739747.5|737747.5|739687.4|737687.4|35
1639745590000|2021-12-17 12:53:10|739720.1|737720.1|739613.8|737613.8|739720.1|737720.1|739607.7|737607.7|32
1639745600000|2021-12-17 12:53:20|739615.9|737615.9|739597.5|737597.5|739628.1|737628.1|739562|737562|32
1639745610000|2021-12-17 12:53:30|739599.5|737599.5|739565.6|737565.6|739600.4|737600.4|739561.8|737561.8|25
1639745620000|2021-12-17 12:53:40|739567|737567|739555.5|737555.5|739610|737610|739555.5|737555.5|30
1639745630000|2021-12-17 12:53:50|739563.2|737563.2|739564.2|737564.2|739614.5|737614.5|739559|737559|29
1639745640000|2021-12-17 12:54:00|739565.4|737565.4|739573|737573|739598.7|737598.7|739544.3|737544.3|32
1639745650000|2021-12-17 12:54:10|739572.9|737572.9|739691.1|737691.1|739728.7|737728.7|739570.5|737570.5|32
1639745660000|2021-12-17 12:54:20|739713.8|737713.8|739818|737818|739841.2|737841.2|739713.8|737713.8|31
1639745670000|2021-12-17 12:54:30|739816.9|737816.9|739841.9|737841.9|739850|737850|739816.9|737816.9|21
1639745680000|2021-12-17 12:54:40|739841.1|737841.1|739851.6|737851.6|739862.4|737862.4|739811.4|737811.4|27
1639745690000|2021-12-17 12:54:50|739849.5|737849.5|739799.6|737799.6|739850.1|737850.1|739794.3|737794.3|25
1639745700000|2021-12-17 12:55:00|739784.3|737784.3|739783.3|737783.3|739804.5|737804.5|739772.3|737772.3|33
1639745710000|2021-12-17 12:55:10|739783.1|737783.1|739860.1|737860.1|739875|737875|739780.2|737780.2|33
1639745720000|2021-12-17 12:55:20|739859|737859|739815.9|737815.9|739862.6|738332|739332|737774.8|36
1639745730000|2021-12-17 12:55:30|739816.2|737816.2|739793.9|737793.9|739818.5|737818.5|739792.2|737792.2|20
1639745740000|2021-12-17 12:55:40|739793.4|737793.4|739775.7|737775.7|739793.4|737793.4|739770.9|737770.9|20
1639745750000|2021-12-17 12:55:50|739769.3|737769.3|739796.9|737796.9|739813.9|737813.9|739769.3|737769.3|19
1639745760000|2021-12-17 12:56:00|739799.1|737799.1|739766.2|737766.2|739829.7|737829.7|739758.2|737758.2|32
1639745770000|2021-12-17 12:56:10|739769.6|737769.6|739735.5|737735.5|739771.5|738253.1|739220.3|737718.4|18
1639745780000|2021-12-17 12:56:20|739735.8|737735.8|739213.5|738213.5|739745.7|738229.7|739213.5|737716.4|18
1639745790000|2021-12-17 12:56:30|739214.3|738214.3|739218.6|738218.6|739721.8|738237|739213.4|737702.1|21
1639745800000|2021-12-17 12:56:40|739205.9|738205.9|739694.9|737694.9|739705.1|738205.9|739193.8|737686.1|23
1639745810000|2021-12-17 12:56:50|739694.5|737694.5|739694.1|737694.1|739716.6|737716.6|739684.9|737684.9|19
1639745820000|2021-12-17 12:57:00|739708.5|737708.5|739679.8|737679.8|739708.5|738174.6|739174.6|737676.9|27
1639745830000|2021-12-17 12:57:10|739678.1|737678.1|739230.4|738230.4|739737.5|738230.4|739226.9|737678.1|19
1639745840000|2021-12-17 12:57:20|739715|737715|739235.7|738235.7|739724.6|738238.6|739223.6|737715|12
1639745850000|2021-12-17 12:57:30|739237|738237|739222.8|738222.8|739243.3|738243.3|739222.8|738222.8|12
1639745860000|2021-12-17 12:57:40|739221.8|738221.8|739254|738254|739259.5|738259.5|739217.7|738217.7|22
1639745870000|2021-12-17 12:57:50|739243.8|738243.8|739726.9|737726.9|739729.9|738259.6|739228.4|737726.9|17
1639745880000|2021-12-17 12:58:00|739223.3|738223.3|739734.5|737734.5|739745.3|738266.1|739223.3|737734.1|27
1639745890000|2021-12-17 12:58:10|739735.1|737735.1|739739.4|737739.4|739742.6|737742.6|739732.9|737732.9|18
1639745900000|2021-12-17 12:58:20|739255.5|738255.5|739735.5|737735.5|739830.1|738330.1|739241.1|737735.5|34
1639745910000|2021-12-17 12:58:30|739744.8|737744.8|739251.6|738251.6|739748|738275.4|739251.6|737744.8|17
1639745920000|2021-12-17 12:58:40|739256.5|738256.5|739720.6|737720.6|739744.5|738256.6|739237.8|737720.6|14
1639745930000|2021-12-17 12:58:50|739718.4|737718.4|739736|737736|739736|738249.9|739229.2|737718.4|14
1639745940000|2021-12-17 12:59:00|739730.3|737730.3|739253.9|738253.9|739757.3|738267|739244|737730.3|19
1639745950000|2021-12-17 12:59:10|739257.2|738257.2|739332.6|738332.6|739832.3|738332.6|739257.2|737787.8|28
1639745960000|2021-12-17 12:59:20|739322.8|738322.8|739338.6|738338.6|739837.2|738353.4|739322.8|737821.4|22
1639745970000|2021-12-17 12:59:30|739342|738342|739348.7|738348.7|739851.8|738348.7|739331.1|737833.5|12
1639745980000|2021-12-17 12:59:40|739342.5|738342.5|739836.9|737836.9|739846.1|738354.8|739333|737828.7|22
1639745990000|2021-12-17 12:59:50|739836|737836|739781.9|737781.9|739840.1|738310.4|739303.1|737777.2|24
1639746000000|2021-12-17 13:00:00|739771.5|737771.5|739807.8|737807.8|739809.3|738324.3|739284.2|737769.8|33
1639746010000|2021-12-17 13:00:10|739808.6|737808.6|739750.7|737750.7|739813.3|738273.4|739273.2|737750.7|26
1639746020000|2021-12-17 13:00:20|739740|737740|739832.5|737832.5|739832.5|737832.5|739735.7|737735.7|26
1639746030000|2021-12-17 13:00:30|739826.6|737826.6|739814.5|737814.5|739826.6|737826.6|739814.5|737814.5|24
1639746040000|2021-12-17 13:00:40|739813.2|737813.2|739820.3|737820.3|739841.3|737841.3|739803.2|737803.2|24
1639746050000|2021-12-17 13:00:50|739816.9|737816.9|739853.8|737853.8|739855.4|738354|739333|737815.6|32
1639746060000|2021-12-17 13:01:00|739349.1|738349.1|739819.6|737819.6|739849.4|738360.5|739311|737813.1|29
1639746070000|2021-12-17 13:01:10|739818.9|737818.9|739318.1|738318.1|739820.9|738319|739309.7|737815.6|26
1639746080000|2021-12-17 13:01:20|739823.3|737823.3|739815.1|737815.1|739827.2|738327.2|739320.1|737807.4|25
1639746090000|2021-12-17 13:01:30|739812.7|737812.7|739819.1|737819.1|739839.1|738331.7|739330.3|737811.8|24
1639746100000|2021-12-17 13:01:40|739818.4|737818.4|739784.6|737784.6|739818.4|738311.9|739290.1|737783.6|16
1639746110000|2021-12-17 13:01:50|739771.7|737771.7|739812.9|737812.9|739842.9|738330.8|739309.4|737754.6|33
1639746120000|2021-12-17 13:02:00|739811.2|737811.2|739824.7|737824.7|739837.1|738314.7|739313.8|737803|26
1639746130000|2021-12-17 13:02:10|739823.4|737823.4|739785|737785|739824.9|738325.1|739300.3|737785|23
1639746140000|2021-12-17 13:02:20|739785.2|737785.2|739781.3|737781.3|739801|738300|739292.8|737779.4|21
1639746150000|2021-12-17 13:02:30|739781.2|737781.2|739295.3|738295.3|739833.8|738360.1|739282.7|737781.2|35
1639746160000|2021-12-17 13:02:40|739787.4|737787.4|739278.2|738278.2|739791.7|738278.2|739278.2|737785.1|16
1639746170000|2021-12-17 13:02:50|739784.8|737784.8|739825.9|737825.9|739846.4|738370.9|739296|737776.4|21
1639746180000|2021-12-17 13:03:00|739815.9|737815.9|739798.6|737798.6|739829.5|738306.5|739306.5|737798.6|26
1639746190000|2021-12-17 13:03:10|739797.5|737797.5|739816.9|737816.9|739833.3|737833.3|739792.6|737792.6|17
1639746200000|2021-12-17 13:03:20|739842.5|737842.5|739858.7|737858.7|739864|738345.4|739320.8|737805.1|31
1639746210000|2021-12-17 13:03:30|739860.5|737860.5|739327|738327|739860.5|738359.9|739327|737847.1|27
1639746220000|2021-12-17 13:03:40|739327.8|738327.8|739276.6|738276.6|739785.1|738337.7|739274.4|737776.8|22
1639746230000|2021-12-17 13:03:50|739276.3|738276.3|739293|738293|739311.4|738311.4|739276.3|738276.3|18
1639746240000|2021-12-17 13:04:00|739293.4|738293.4|739293.4|738293.4|739815.9|738332.4|739289.5|737798.7|29
1639746250000|2021-12-17 13:04:10|739291|738291|739301.8|738301.8|739319|738319|739289.8|738289.8|20
1639746260000|2021-12-17 13:04:20|739300.2|738300.2|739296.4|738296.4|739302|738302|739296.1|738296.1|18
1639746270000|2021-12-17 13:04:30|739295.9|738295.9|739884.1|737884.1|739884.4|738378.2|739292.1|737880.5|20
1639746280000|2021-12-17 13:04:40|739872|737872|739882.2|737882.2|739882.2|738382.1|739378.1|737867.5|26
1639746290000|2021-12-17 13:04:50|739881.9|737881.9|739406.2|738406.2|739919.9|738451|739369.8|737872.5|28
1639746300000|2021-12-17 13:05:00|739409.5|738409.5|739405.7|738405.7|739413|738413|739382.9|738382.9|26
1639746310000|2021-12-17 13:05:10|739405.1|738405.1|739343|738343|739405.1|738405.1|739333.9|738333.9|31
1639746320000|2021-12-17 13:05:20|739340.5|738340.5|739334.8|738334.8|739344.8|738344.8|739323.6|738323.6|20
1639746330000|2021-12-17 13:05:30|739324.2|738324.2|739721.2|737721.2|739777.4|738324.2|739319.7|737721.2|24
1639746340000|2021-12-17 13:05:40|739679.1|737679.1|739677.9|737677.9|739700.7|737700.7|739672.8|737672.8|31
1639746350000|2021-12-17 13:05:50|739676.8|737676.8|739701.9|737701.9|739725.2|738205|739195.1|737670|31
1639746360000|2021-12-17 13:06:00|739700.8|737700.8|739712.5|737712.5|739723.2|738211.4|739195.5|737695.5|24
1639746370000|2021-12-17 13:06:10|739714.2|737714.2|739651.3|737651.3|739714.2|738188.2|739188.2|737649.1|26
1639746380000|2021-12-17 13:06:20|739648.2|737648.2|739662|737662|739672.5|737672.5|739646.4|737646.4|21
1639746390000|2021-12-17 13:06:30|739663.9|737663.9|739662.5|737662.5|739670.7|737670.7|739636|737636|26
1639746400000|2021-12-17 13:06:40|739662.3|737662.3|739815.8|737815.8|739834.6|737834.6|739662.3|737662.3|28
1639746410000|2021-12-17 13:06:50|739807.3|737807.3|739798.6|737798.6|739807.3|737807.3|739797|737797|10
1639746420000|2021-12-17 13:07:00|739800.7|737800.7|739918.2|737918.2|739918.2|738335|739323.6|737794.7|29
1639746430000|2021-12-17 13:07:10|739900.3|737900.3|739778.8|737778.8|739927.5|738399.7|739290.8|737778.8|33
1639746440000|2021-12-17 13:07:20|739781.1|737781.1|739745|737745|739808.9|737808.9|739718.6|737718.6|30
1639746450000|2021-12-17 13:07:30|739743|737743|739750.6|737750.6|739756.2|737756.2|739743|737743|12
1639746460000|2021-12-17 13:07:40|739752.1|737752.1|739701.4|737701.4|739752.1|738213.2|739213.2|737666.5|26
1639746470000|2021-12-17 13:07:50|739705.5|737705.5|739700.8|737700.8|739708.6|737708.6|739695.3|737695.3|23
1639746480000|2021-12-17 13:08:00|739701.3|737701.3|739819.1|737819.1|739819.1|737819.1|739698.3|737698.3|25
1639746490000|2021-12-17 13:08:10|739828.6|737828.6|739823.8|737823.8|739829.7|737829.7|739819.9|737819.9|20
1639746500000|2021-12-17 13:08:20|739823.5|737823.5|739845.5|737845.5|739854|737854|739817.4|737817.4|20
1639746510000|2021-12-17 13:08:30|739833.5|737833.5|739848.7|737848.7|739851.2|737851.2|739833.5|737833.5|18
1639746520000|2021-12-17 13:08:40|739859.6|737859.6|739869.6|737869.6|739872.1|737872.1|739848.8|737848.8|24
1639746530000|2021-12-17 13:08:50|739871.6|737871.6|739852.4|737852.4|739871.6|737871.6|739848|737848|23
1639746540000|2021-12-17 13:09:00|739853.7|737853.7|739836.4|737836.4|739878.6|737878.6|739812.8|737812.8|32
1639746550000|2021-12-17 13:09:10|739835|737835|739349.2|738349.2|739844.1|738349.2|739349.2|737823.4|21
1639746560000|2021-12-17 13:09:20|739333.2|738333.2|739794.4|737794.4|739836.2|738346.1|739327.8|737786.1|31
1639746570000|2021-12-17 13:09:30|739789.5|737789.5|739820.6|737820.6|739828.6|737828.6|739786.5|737786.5|27
1639746580000|2021-12-17 13:09:40|739805.9|737805.9|739772.9|737772.9|739815|737815|739772.9|737772.9|27
1639746590000|2021-12-17 13:09:50|739777.4|737777.4|739754.5|737754.5|739796.8|737796.8|739746.1|737746.1|29
1639746600000|2021-12-17 13:10:00|739757.6|737757.6|739252|738252|739757.6|738261.2|739243.7|737731.7|27
1639746610000|2021-12-17 13:10:10|739251.6|738251.6|739771.4|737771.4|739793.9|738251.6|739251.6|737749.3|21
1639746620000|2021-12-17 13:10:20|739774.2|737774.2|739770.5|737770.5|739835.9|738350.4|739270.7|737762.5|26
1639746630000|2021-12-17 13:10:30|739770.8|737770.8|739274.9|738274.9|739828.2|738284.3|739272.8|737769.2|30
1639746640000|2021-12-17 13:10:40|739278|738278|739828.9|737828.9|739838.6|738352.8|739278|737794.6|31
1639746650000|2021-12-17 13:10:50|739835|737835|739835.5|737835.5|739845.1|737845.1|739830.2|737830.2|28
1639746660000|2021-12-17 13:11:00|739836.8|737836.8|739881.5|737881.5|740043|738043|739824|737824|36
1639746670000|2021-12-17 13:11:10|739879.7|737879.7|739384.6|738384.6|739896.3|738387.5|739384.6|737842.6|36
1639746680000|2021-12-17 13:11:20|739384.8|738384.8|739911|737911|739987.2|738384.8|739384.8|737868.9|34
1639746690000|2021-12-17 13:11:30|739911.9|737911.9|739909|737909|739937.9|737937.9|739909|737909|30
1639746700000|2021-12-17 13:11:40|739898.2|737898.2|739426.2|738426.2|739939.8|738432.3|739426.1|737878.3|22
1639746710000|2021-12-17 13:11:50|739432.3|738432.3|739435.7|738435.7|739440.2|738440.2|739422.6|738422.6|24
1639746720000|2021-12-17 13:12:00|739434.7|738434.7|739442.1|738442.1|739444.3|738444.3|739434.7|738434.7|19
1639746730000|2021-12-17 13:12:10|739441.2|738441.2|739835.4|737835.4|739870.7|738441.2|739441.2|737833.6|27
1639746740000|2021-12-17 13:12:20|739836|737836|739836.8|737836.8|739846|737846|739822.2|737822.2|21
1639746750000|2021-12-17 13:12:30|739841.3|737841.3|739849.5|737849.5|739853.2|737853.2|739841.3|737841.3|18
1639746760000|2021-12-17 13:12:40|739850.3|737850.3|739866.1|737866.1|739873.3|737873.3|739850.3|737850.3|25
1639746770000|2021-12-17 13:12:50|739866.3|737866.3|739866.2|737866.2|739867.5|737867.5|739856.5|737856.5|23
1639746780000|2021-12-17 13:13:00|739866.6|737866.6|739358.9|738358.9|739866.7|738358.9|739357.5|737826.3|35
1639746790000|2021-12-17 13:13:10|739357.8|738357.8|739907.5|737907.5|739920.7|738416.2|739346.7|737827|28
1639746800000|2021-12-17 13:13:20|739909.9|737909.9|739895.8|737895.8|739927|738414.3|739395.8|737895.8|19
1639746810000|2021-12-17 13:13:30|739904|737904|739795.1|737795.1|739904|738351.8|739297|737792.2|28
1639746820000|2021-12-17 13:13:40|739793.1|737793.1|739795.8|737795.8|739808.7|737808.7|739791.9|737791.9|16
1639746830000|2021-12-17 13:13:50|739795.2|737795.2|739837|737837|739846.3|738369.3|739330.8|737792.3|30
1639746840000|2021-12-17 13:14:00|739836|737836|739349|738349|739850.5|738359.4|739347.3|737836|26
1639746850000|2021-12-17 13:14:10|739347.1|738347.1|739304.5|738304.5|739854.9|738347.1|739301.9|737805.4|27
1639746860000|2021-12-17 13:14:20|739304.9|738304.9|739289.3|738289.3|739795.6|738305.1|739278|737765.5|26
1639746870000|2021-12-17 13:14:30|739285.9|738285.9|739247.2|738247.2|739289.8|738289.8|739235.7|738235.7|22
1639746880000|2021-12-17 13:14:40|739244.7|738244.7|739656.3|737656.3|739656.3|738244.7|739237.9|737619|19
1639746890000|2021-12-17 13:14:50|739654.8|737654.8|739682.1|737682.1|739686.5|737686.5|739632.8|737632.8|28
1639746900000|2021-12-17 13:15:00|739680.9|737680.9|739815|737815|739815|737815|739680.9|737680.9|29
1639746910000|2021-12-17 13:15:10|739825.2|737825.2|739810.1|737810.1|739825.2|737825.2|739808|737808|27
1639746920000|2021-12-17 13:15:20|739801|737801|739802.8|737802.8|739805.2|737805.2|739789.7|737789.7|21
1639746930000|2021-12-17 13:15:30|739805.3|737805.3|739319|738319|739824.5|738327.9|739319|737795.4|28
1639746940000|2021-12-17 13:15:40|739320.5|738320.5|739347.3|738347.3|739836.8|738347.3|739319.6|737814.5|31
1639746950000|2021-12-17 13:15:50|739341.9|738341.9|739880.8|737880.8|740036.2|738519.4|739341.9|737877.7|38
1639746960000|2021-12-17 13:16:00|739849.9|737849.9|739831.5|737831.5|739849.9|737849.9|739821|737821|32
1639746970000|2021-12-17 13:16:10|739816.5|737816.5|739960.9|737960.9|739967.5|737967.5|739812.5|737812.5|35
1639746980000|2021-12-17 13:16:20|739962.2|737962.2|739959.1|737959.1|739993.9|738496.7|739491.2|737948.4|21
1639746990000|2021-12-17 13:16:30|739961|737961|739952.3|737952.3|739974.1|737974.1|739945.8|737945.8|20
1639747000000|2021-12-17 13:16:40|739951.5|737951.5|739990.5|737990.5|739992.7|737992.7|739949|737949|21
1639747010000|2021-12-17 13:16:50|739986.2|737986.2|739951.6|737951.6|739987.9|737987.9|739943.6|737943.6|26
1639747020000|2021-12-17 13:17:00|739958.1|737958.1|739995.6|737995.6|740007|738007|739944.1|737944.1|28
1639747030000|2021-12-17 13:17:10|739992.2|737992.2|739980.4|737980.4|740005.7|738005.7|739980.4|737980.4|30
1639747040000|2021-12-17 13:17:20|739980.5|737980.5|739936.5|737936.5|739993.9|737993.9|739933.9|737933.9|24
1639747050000|2021-12-17 13:17:30|739935.9|737935.9|739953.1|737953.1|739953.1|737953.1|739930.4|737930.4|17
1639747060000|2021-12-17 13:17:40|739956.5|737956.5|739966.4|737966.4|739974.9|737974.9|739954.7|737954.7|20
1639747070000|2021-12-17 13:17:50|739965.4|737965.4|739984.4|737984.4|739984.4|737984.4|739962.1|737962.1|24
1639747080000|2021-12-17 13:18:00|739987.8|737987.8|739485.6|738485.6|739992.2|738505|739476.6|737983.8|26
1639747090000|2021-12-17 13:18:10|739487.6|738487.6|739991.9|737991.9|739993.9|738493.3|739487.6|737976.3|13
1639747100000|2021-12-17 13:18:20|739997.5|737997.5|739952.9|737952.9|739997.5|738485.6|739404.5|737888.5|26
1639747110000|2021-12-17 13:18:30|739945.6|737945.6|739951.8|737951.8|739971.1|738473.2|739454.5|737939.5|27
1639747120000|2021-12-17 13:18:40|739977|737977|739454.7|738454.7|739977|738457.8|739443.2|737944.5|30
1639747130000|2021-12-17 13:18:50|739447|738447|739926.8|737926.8|739952.8|738465.5|739441.2|737921.8|32
1639747140000|2021-12-17 13:19:00|739945.2|737945.2|739496.8|738496.8|739991.9|738501.9|739439.8|737932.9|29
1639747150000|2021-12-17 13:19:10|739492.8|738492.8|739496.5|738496.5|739499.4|738499.4|739476.5|738476.5|16
1639747160000|2021-12-17 13:19:20|739494.9|738494.9|739969.5|737969.5|739969.8|738494.9|739429.9|737926.6|28
1639747170000|2021-12-17 13:19:30|739970.6|737970.6|739970.4|737970.4|739970.6|738463.6|739452.2|737939|23
1639747180000|2021-12-17 13:19:40|739954.2|737954.2|739448.3|738448.3|739968|738474.4|739448.3|737947.7|26
1639747190000|2021-12-17 13:19:50|739451|738451|739946.5|737946.5|739964.7|738464.2|739449.7|737943.3|24
1639747200000|2021-12-17 13:20:00|739948.4|737948.4|739964.6|737964.6|739997.9|738490.3|739464.1|737948.4|34
1639747210000|2021-12-17 13:20:10|739964.5|737964.5|739951.3|737951.3|739969|738463.6|739463.6|737943.1|24
1639747220000|2021-12-17 13:20:20|739952|737952|739492.6|738492.6|739981.5|738492.6|739492.6|737941.1|24
1639747230000|2021-12-17 13:20:30|739459.9|738459.9|739988.7|737988.7|739988.7|738489|739441.8|737954.9|25
1639747240000|2021-12-17 13:20:40|739981.6|737981.6|739523.7|738523.7|740016.9|738536.5|739488.7|737981.6|28
1639747250000|2021-12-17 13:20:50|739532.4|738532.4|740030.4|738030.4|740038.1|738546.8|739528.4|738017.7|29
1639747260000|2021-12-17 13:21:00|740028.1|738028.1|739528.2|738528.2|740035.2|738544.8|739493.5|738021.3|30
1639747270000|2021-12-17 13:21:10|739527.5|738527.5|740028.5|738028.5|740031.4|738534.1|739519.6|738009.5|25
1639747280000|2021-12-17 13:21:20|740026.4|738026.4|739542.4|738542.4|740038|738555.3|739538.1|738022.7|27
1639747290000|2021-12-17 13:21:30|739551.5|738551.5|739972|737972|740030.7|738552.1|739427.2|737940.2|29
1639747300000|2021-12-17 13:21:40|739969.2|737969.2|739908.2|737908.2|739982.4|738451.9|739416.9|737908.2|24
1639747310000|2021-12-17 13:21:50|739909.7|737909.7|739886.6|737886.6|739923|737923|739886.6|737886.6|23
1639747320000|2021-12-17 13:22:00|739917.4|737917.4|739908.7|737908.7|739933.9|738418.3|739416.3|737896.2|24
1639747330000|2021-12-17 13:22:10|739904.6|737904.6|739845.2|737845.2|739923.1|738412.6|739341.2|737842|31
1639747340000|2021-12-17 13:22:20|739843.7|737843.7|739349.7|738349.7|739872.2|738375.7|739337.3|737841.9|25
1639747350000|2021-12-17 13:22:30|739349.6|738349.6|739360.1|738360.1|739848|738360.1|739346.8|737842.1|13
1639747360000|2021-12-17 13:22:40|739368.8|738368.8|739728.5|737728.5|739868.9|738369.3|739231.2|737727.9|30
1639747370000|2021-12-17 13:22:50|739735.2|737735.2|739745.1|737745.1|739745.5|737745.5|739734.8|737734.8|24
1639747380000|2021-12-17 13:23:00|739748.9|737748.9|739590.9|737590.9|739765.7|738249.3|739240.6|737558.5|31
1639747390000|2021-12-17 13:23:10|739591.3|737591.3|739587|737587|739595.2|737595.2|739574|737574|25
1639747400000|2021-12-17 13:23:20|739581|737581|739584.2|737584.2|739587|738065|739060.6|737543.3|22
1639747410000|2021-12-17 13:23:30|739590.8|737590.8|739045.9|738045.9|739593.4|738045.9|739032.3|737544.1|28
1639747420000|2021-12-17 13:23:40|739035.7|738035.7|739563.5|737563.5|739570.5|738056.4|739034.7|737556.8|26
1639747430000|2021-12-17 13:23:50|739567.3|737567.3|739572.6|737572.6|739574|737574|739562.3|737562.3|21
1639747440000|2021-12-17 13:24:00|739571.2|737571.2|739541.2|737541.2|739571.2|738037.5|739027|737528.3|25
1639747450000|2021-12-17 13:24:10|739537.8|737537.8|739019.9|738019.9|739540.2|738020.6|739017.9|737537.8|15
1639747460000|2021-12-17 13:24:20|739037.5|738037.5|739464.8|737464.8|739517.5|738037.5|739015.2|737459.1|33
1639747470000|2021-12-17 13:24:30|739477.6|737477.6|739469.6|737469.6|739499.5|737992.8|738980.7|737461.1|34
1639747480000|2021-12-17 13:24:40|739471.6|737471.6|739460.9|737460.9|739482.9|737482.9|739448.5|737448.5|27
1639747490000|2021-12-17 13:24:50|739460.7|737460.7|739463.4|737463.4|739474.9|737474.9|739459.2|737459.2|23
1639747500000|2021-12-17 13:25:00|739462.3|737462.3|739503.1|737503.1|739505.9|737974.7|738974.7|737462.3|21
1639747510000|2021-12-17 13:25:10|739506|737506|739527.7|737527.7|739562.4|737562.4|739506|737506|25
1639747520000|2021-12-17 13:25:20|739527.1|737527.1|738965.4|737965.4|739537.5|737993.4|738958.3|737466.1|23
1639747530000|2021-12-17 13:25:30|738969.1|737969.1|739420.8|737420.8|739434.5|737977|738928.2|737420.1|29
1639747540000|2021-12-17 13:25:40|739424|737424|739447.9|737447.9|739447.9|737447.9|739424|737424|24
1639747550000|2021-12-17 13:25:50|739451|737451|739435|737435|739456|737937.9|738937.9|737423.4|15
1639747560000|2021-12-17 13:26:00|739435.5|737435.5|739436|737436|739441.4|737907.3|738896.6|737397.1|27
1639747570000|2021-12-17 13:26:10|739438.5|737438.5|739425.3|737425.3|739441|737972.6|738926.9|737424.7|20
1639747580000|2021-12-17 13:26:20|739428|737428|739458.9|737458.9|739458.9|737952.3|738929.8|737427.5|27
1639747590000|2021-12-17 13:26:30|739458.2|737458.2|739536.8|737536.8|739536.8|737966.5|738963.3|737455.9|24
1639747600000|2021-12-17 13:26:40|739535.2|737535.2|739447.6|737447.6|739536.5|737967|738967|737447.6|26
1639747610000|2021-12-17 13:26:50|739451.3|737451.3|739424.2|737424.2|739451.3|737940.2|738940.2|737423.2|18
1639747620000|2021-12-17 13:27:00|738916.9|737916.9|739410.3|737410.3|739410.3|737916.9|738818.1|737327.8|30
1639747630000|2021-12-17 13:27:10|739408.7|737408.7|739507.8|737507.8|739509.1|737509.1|739390.1|737390.1|26
1639747640000|2021-12-17 13:27:20|739520|737520|739566.1|737566.1|739584.2|738062.2|739062.2|737504.9|33
1639747650000|2021-12-17 13:27:30|739569.4|737569.4|739573.6|737573.6|739621.8|737621.8|739569.4|737569.4|30
1639747660000|2021-12-17 13:27:40|739582.4|737582.4|739571.1|737571.1|739584.2|737584.2|739527.3|737527.3|30
1639747670000|2021-12-17 13:27:50|739574.5|737574.5|739603.8|737603.8|739618|737618|739572.5|737572.5|22
1639747680000|2021-12-17 13:28:00|739603.5|737603.5|739628.1|737628.1|739635.5|737635.5|739603.5|737603.5|31
1639747690000|2021-12-17 13:28:10|739627.5|737627.5|739590.1|737590.1|739627.5|738085|739070.1|737580.2|24
1639747700000|2021-12-17 13:28:20|739591|737591|739605.3|737605.3|739613.6|737613.6|739588.9|737588.9|23
1639747710000|2021-12-17 13:28:30|739599.5|737599.5|739593|737593|739607.4|737607.4|739591.3|737591.3|18
1639747720000|2021-12-17 13:28:40|739593.5|737593.5|739588.3|737588.3|739600.5|738095.9|739078|737582.4|21
1639747730000|2021-12-17 13:28:50|739581.5|737581.5|739641.5|737641.5|739685.3|738150.6|739150.6|737577.4|24
1639747740000|2021-12-17 13:29:00|739639.1|737639.1|739607.3|737607.3|739639.1|737639.1|739596.1|737596.1|28
1639747750000|2021-12-17 13:29:10|739611.9|737611.9|738995.3|737995.3|739611.9|737995.3|738969.5|737481|31
1639747760000|2021-12-17 13:29:20|739482.9|737482.9|739455.1|737455.1|739499.8|737985.1|738964.4|737442.6|28
1639747770000|2021-12-17 13:29:30|739460.3|737460.3|739458.6|737458.6|739460.3|737968.4|738944.5|737425.5|26
1639747780000|2021-12-17 13:29:40|739460.5|737460.5|739447.7|737447.7|739460.5|737460.5|739434.1|737434.1|20
1639747790000|2021-12-17 13:29:50|739450|737450|739054.8|738054.8|739450|738059.2|739041.8|737450|18
1639747800000|2021-12-17 13:30:00|739054.5|738054.5|739488.6|737488.6|739552.7|738069.3|739049|737479.4|35
1639747810000|2021-12-17 13:30:10|738993.1|737993.1|738951.1|737951.1|739496.9|737993.1|738944.5|737431.4|37
1639747820000|2021-12-17 13:30:20|738963.2|737963.2|738962.7|737962.7|738964.7|737964.7|738947|737947|23
1639747830000|2021-12-17 13:30:30|738949.4|737949.4|739436.9|737436.9|739447.9|737949.4|738931.2|737425.5|29
1639747840000|2021-12-17 13:30:40|739441|737441|738915.2|737915.2|739444.6|737938.9|738915.2|737427.7|20
1639747850000|2021-12-17 13:30:50|738934.9|737934.9|739402.1|737402.1|739410|737937.9|738903.2|737392.2|25
1639747860000|2021-12-17 13:31:00|739401.4|737401.4|738874.8|737874.8|739401.4|737922|738850.3|737355.2|30
1639747870000|2021-12-17 13:31:10|738875.2|737875.2|738812.7|737812.7|739387.4|737877.5|738794.4|737370|25
1639747880000|2021-12-17 13:31:20|738804.1|737804.1|739309.4|737309.4|739320.2|737816.2|738796.5|737305.2|32
1639747890000|2021-12-17 13:31:30|738810.9|737810.9|739308.3|737308.3|739316.2|737810.9|738810.9|737307.4|23
1639747900000|2021-12-17 13:31:40|739309.2|737309.2|738795.2|737795.2|739315.6|737795.2|738795.2|737304.2|16
1639747910000|2021-12-17 13:31:50|739314.9|737314.9|739317.8|737317.8|739322.2|737807.9|738807.9|737312.7|20
1639747920000|2021-12-17 13:32:00|739317|737317|739353.7|737353.7|739354|737851.6|738810.1|737317|30
1639747930000|2021-12-17 13:32:10|739362.6|737362.6|739365.4|737365.4|739370.5|737884.4|738856.5|737355.9|29
1639747940000|2021-12-17 13:32:20|739356|737356|738854.1|737854.1|739390.1|737885.8|738841.6|737345.4|28
1639747950000|2021-12-17 13:32:30|738851.8|737851.8|738849|737849|738856.9|737856.9|738847.1|737847.1|14
1639747960000|2021-12-17 13:32:40|738851.5|737851.5|739356.7|737356.7|739370.6|737874.5|738839|737355.3|22
1639747970000|2021-12-17 13:32:50|739355.4|737355.4|739318.1|737318.1|739358.5|737358.5|739314.6|737314.6|27
1639747980000|2021-12-17 13:33:00|739316.9|737316.9|739306.9|737306.9|739319.7|737319.7|739306.9|737306.9|20
1639747990000|2021-12-17 13:33:10|739316.3|737316.3|739318.9|737318.9|739326.5|737326.5|739312.1|737312.1|21
1639748000000|2021-12-17 13:33:20|739316|737316|738777|737777|739321.7|737777.9|738767.5|737316|21
1639748010000|2021-12-17 13:33:30|738777.5|737777.5|738603.7|737603.7|738777.5|737777.5|738583.8|737583.8|33
1639748020000|2021-12-17 13:33:40|739104.9|737104.9|739080|737080|739179|737693|738583.8|737080|31
1639748030000|2021-12-17 13:33:50|739135.3|737135.3|738614.4|737614.4|739135.3|737650.5|738614.4|737102.6|32
1639748040000|2021-12-17 13:34:00|738619.8|737619.8|739157.9|737157.9|739188.9|737643.3|738619.8|737115.3|31
1639748050000|2021-12-17 13:34:10|739124.4|737124.4|739119.6|737119.6|739152.9|737659.6|738619.3|737119.6|25
1639748060000|2021-12-17 13:34:20|739121.9|737121.9|739118.7|737118.7|739141.7|737652.4|738619.7|737118.7|30
1639748070000|2021-12-17 13:34:30|738640.7|737640.7|738625.6|737625.6|738640.7|737640.7|738602.9|737602.9|25
1639748080000|2021-12-17 13:34:40|738647.2|737647.2|738623|737623|738655.7|737655.7|738606.9|737606.9|25
1639748090000|2021-12-17 13:34:50|738619.7|737619.7|738633.1|737633.1|738636.8|737636.8|738616.2|737616.2|21
1639748100000|2021-12-17 13:35:00|738632.8|737632.8|738701.2|737701.2|739215.7|737713.6|738632.8|737161.9|34
1639748110000|2021-12-17 13:35:10|738695.4|737695.4|739178.9|737178.9|739204.4|737713.1|738695.4|737176.1|28
1639748120000|2021-12-17 13:35:20|739177.2|737177.2|739165.7|737165.7|739180.9|737180.9|739154.1|737154.1|20
1639748130000|2021-12-17 13:35:30|739163.9|737163.9|738666|737666|739168.4|737682.9|738666|737162.2|20
1639748140000|2021-12-17 13:35:40|738665|737665|738648.8|737648.8|739171.9|737684.7|738648.8|737159.5|21
1639748150000|2021-12-17 13:35:50|738647.8|737647.8|739164.9|737164.9|739204.1|737690.7|738617|737112.7|27
1639748160000|2021-12-17 13:36:00|739170|737170|739144.5|737144.5|739171.3|737687.3|738651.9|737144.5|26
1639748170000|2021-12-17 13:36:10|739145.5|737145.5|738736.1|737736.1|739207.1|737754.4|738723|737144.9|26
1639748180000|2021-12-17 13:36:20|738734.7|737734.7|739297.6|737297.6|739367.7|737837.1|738734.7|737234.9|33
1639748190000|2021-12-17 13:36:30|739298.4|737298.4|739289.4|737289.4|739299.9|737802.7|738793.7|737286.3|24
1639748200000|2021-12-17 13:36:40|739284.1|737284.1|738775.2|737775.2|739287.5|737804.2|738756.7|737245.9|30
1639748210000|2021-12-17 13:36:50|738769.3|737769.3|738771|737771|739266.5|737778|738761.1|737262.7|34
1639748220000|2021-12-17 13:37:00|739266.5|737266.5|738721.7|737721.7|739292|737776.1|738712.9|737191.9|32
1639748230000|2021-12-17 13:37:10|738722.5|737722.5|739199.3|737199.3|739233|737732.5|738688.4|737194|31
1639748240000|2021-12-17 13:37:20|739197.1|737197.1|738710.8|737710.8|739215.1|737742.6|738704.2|737185.5|24
1639748250000|2021-12-17 13:37:30|738711.9|737711.9|738782.7|737782.7|739265.1|737782.7|738705.2|737217.4|25
1639748260000|2021-12-17 13:37:40|738764.5|737764.5|738766.4|737766.4|739300.5|737776.5|738758.2|737265.7|21
1639748270000|2021-12-17 13:37:50|738769.1|737769.1|738775.1|737775.1|738783.7|737783.7|738757.3|737757.3|24
1639748280000|2021-12-17 13:38:00|738766.8|737766.8|738776.7|737776.7|739322|737817.8|738754.2|737274.8|33
1639748290000|2021-12-17 13:38:10|738773.9|737773.9|739310.3|737310.3|739352.5|737836.2|738766|737305.6|36
1639748300000|2021-12-17 13:38:20|739320.7|737320.7|739323.7|737323.7|739348.1|737839.8|738819.2|737314.3|30
1639748310000|2021-12-17 13:38:30|739320.6|737320.6|738884.5|737884.5|739373.9|737884.5|738801.9|737303.7|28
1639748320000|2021-12-17 13:38:40|739372.8|737372.8|738903.1|737903.1|739396.9|737911.1|738882.9|737372.8|27
1639748330000|2021-12-17 13:38:50|738914.4|737914.4|738883.2|737883.2|739393.4|737917.7|738873.8|737390.2|27
1639748340000|2021-12-17 13:39:00|738880.5|737880.5|739419.2|737419.2|739427.4|737922.5|738880.5|737406.6|26
1639748350000|2021-12-17 13:39:10|739414.3|737414.3|738928.1|737928.1|739422.5|737944.7|738897.5|737393|23
1639748360000|2021-12-17 13:39:20|739411.5|737411.5|739383.4|737383.4|739444.6|737964.5|738895.4|737378.4|31
1639748370000|2021-12-17 13:39:30|738892.6|737892.6|739401.6|737401.6|739401.6|737913|738890.8|737388.4|23
1639748380000|2021-12-17 13:39:40|738924.2|737924.2|738923|737923|738935.2|737935.2|738908.9|737908.9|28
1639748390000|2021-12-17 13:39:50|738922.2|737922.2|738927.1|737927.1|738927.7|737927.7|738918.1|737918.1|17
1639748400000|2021-12-17 13:40:00|738922.8|737922.8|739046.2|738046.2|739492.4|738068.3|738921.4|737486.3|28
1639748410000|2021-12-17 13:40:10|739041.7|738041.7|739030.3|738030.3|739046.4|738046.4|739018.3|738018.3|25
1639748420000|2021-12-17 13:40:20|739023.1|738023.1|739016.2|738016.2|739023.8|738023.8|739001.6|738001.6|22
1639748430000|2021-12-17 13:40:30|739018.7|738018.7|739065.5|738065.5|739535.5|738090.6|739014.2|737523.5|21
1639748440000|2021-12-17 13:40:40|739080.6|738080.6|739160.7|738160.7|739650.8|738167.9|739074.7|737650.8|33
1639748450000|2021-12-17 13:40:50|739164.4|738164.4|739141.6|738141.6|739650.4|738176|739141.3|737647.6|31
1639748460000|2021-12-17 13:41:00|739141.9|738141.9|739671.4|737671.4|739686.4|738187.1|739137.6|737648.9|28
1639748470000|2021-12-17 13:41:10|739674.9|737674.9|739308.9|738308.9|739674.9|738311.4|739266.7|737674.9|33
1639748480000|2021-12-17 13:41:20|739305.4|738305.4|739318.5|738318.5|739318.5|738318.5|739302|738302|27
1639748490000|2021-12-17 13:41:30|739314.1|738314.1|739276|738276|739317.6|738317.6|739276|738276|22
1639748500000|2021-12-17 13:41:40|739299.1|738299.1|739312.2|738312.2|739320.9|738320.9|739292.5|738292.5|24
1639748510000|2021-12-17 13:41:50|739314.6|738314.6|739290.5|738290.5|739326.4|738326.4|739279.2|738279.2|22
1639748520000|2021-12-17 13:42:00|739299.5|738299.5|739795|737795|739807.1|738305.2|739268.1|737782.5|28
1639748530000|2021-12-17 13:42:10|739294|738294|739268.3|738268.3|739780.5|738304.7|739268|737766.1|26
1639748540000|2021-12-17 13:42:20|739276.8|738276.8|739761.8|737761.8|739762.3|738276.8|739257.6|737748.3|17
1639748550000|2021-12-17 13:42:30|739761.7|737761.7|739251|738251|739761.7|738257.2|739215.6|737719.6|28
1639748560000|2021-12-17 13:42:40|739249.2|738249.2|739771.3|737771.3|739781.9|738279.7|739241.6|737750.3|35
1639748570000|2021-12-17 13:42:50|739778.4|737778.4|739260.3|738260.3|739778.4|738277.7|739247.4|737763.8|18
1639748580000|2021-12-17 13:43:00|739266.2|738266.2|739761.5|737761.5|739769.2|738266.2|739257.9|737759.7|19
1639748590000|2021-12-17 13:43:10|739759.9|737759.9|739224.1|738224.1|739761.3|738262|739204.5|737759.3|25
1639748600000|2021-12-17 13:43:20|739218.9|738218.9|739257.9|738257.9|739738.6|738266.3|739218.9|737736|29
1639748610000|2021-12-17 13:43:30|739259.4|738259.4|739256.7|738256.7|739768.1|738260|739245.6|737751.2|22
1639748620000|2021-12-17 13:43:40|739264.4|738264.4|739751|737751|739769.2|738264.4|739238.3|737738.5|27
1639748630000|2021-12-17 13:43:50|739275.9|738275.9|739795.8|737795.8|739795.8|738287.2|739268.9|737791.8|18
1639748640000|2021-12-17 13:44:00|739787.7|737787.7|739270.5|738270.5|739792.5|738296.4|739250.3|737754.9|25
1639748650000|2021-12-17 13:44:10|739270.4|738270.4|739273.5|738273.5|739305.3|738305.3|739269.1|738269.1|20
1639748660000|2021-12-17 13:44:20|739280.1|738280.1|739228.9|738228.9|739288.1|738288.1|739221|738221|31
1639748670000|2021-12-17 13:44:30|739228.8|738228.8|739233|738233|739248.1|738248.1|739220.5|738220.5|31
1639748680000|2021-12-17 13:44:40|739231.4|738231.4|739727.4|737727.4|739727.4|738231.4|739225.3|737724.4|21
1639748690000|2021-12-17 13:44:50|739728.1|737728.1|739220.1|738220.1|739729.4|738231.8|739214.1|737723.7|24
1639748700000|2021-12-17 13:45:00|739224|738224|739693.4|737693.4|739732|738226.6|739198.5|737690.4|24
1639748710000|2021-12-17 13:45:10|739693.9|737693.9|739595.6|737595.6|739693.9|738202.9|739101.5|737595.6|31
1639748720000|2021-12-17 13:45:20|739594.1|737594.1|739560.2|737560.2|739604.8|737604.8|739558.2|737558.2|27
1639748730000|2021-12-17 13:45:30|739559.8|737559.8|739024.4|738024.4|739567.2|738062.1|739017.1|737530|29
1639748740000|2021-12-17 13:45:40|739027.9|738027.9|739095.8|738095.8|739593.5|738110.9|739024.3|737526.6|27
1639748750000|2021-12-17 13:45:50|739101.7|738101.7|739115.7|738115.7|739582.4|738133.4|739074.6|737568.5|33
1639748760000|2021-12-17 13:46:00|739127.2|738127.2|739240.1|738240.1|739755.7|738240.1|739122.6|737691|26
1639748770000|2021-12-17 13:46:10|739236.3|738236.3|739859.2|737859.2|739861.9|738352.3|739236.3|737763.5|31
1639748780000|2021-12-17 13:46:20|739843|737843|739311.3|738311.3|739843|738319|739311.1|737799.1|25
1639748790000|2021-12-17 13:46:30|739310.6|738310.6|739307.5|738307.5|739817.3|738329.9|739307.2|737810.9|22
1639748800000|2021-12-17 13:46:40|739313.9|738313.9|739373.5|738373.5|739901.1|738386.8|739313.9|737879.9|19
1639748810000|2021-12-17 13:46:50|739373|738373|739389.4|738389.4|739397.4|738397.4|739373|738373|28
1639748820000|2021-12-17 13:47:00|739387.9|738387.9|739346.6|738346.6|739387.9|738387.9|739343.2|738343.2|26
1639748830000|2021-12-17 13:47:10|739345.9|738345.9|739338.1|738338.1|739371.1|738371.1|739338.1|738338.1|21
1639748840000|2021-12-17 13:47:20|739337.7|738337.7|739320.8|738320.8|739344.3|738344.3|739316.1|738316.1|28
1639748850000|2021-12-17 13:47:30|739319.9|738319.9|739286.5|738286.5|739805.1|738319.9|739272.5|737790.9|15
1639748860000|2021-12-17 13:47:40|739287.2|738287.2|739279.8|738279.8|739316.5|738316.5|739279.5|738279.5|30
1639748870000|2021-12-17 13:47:50|739277.4|738277.4|739314.9|738314.9|739813.7|738314.9|739191.4|737768.2|34
1639748880000|2021-12-17 13:48:00|739315.1|738315.1|739325.7|738325.7|739328.3|738328.3|739303.1|738303.1|26
1639748890000|2021-12-17 13:48:10|739324.6|738324.6|739409.8|738409.8|739409.8|738409.8|739319.4|738319.4|32
1639748900000|2021-12-17 13:48:20|739409|738409|739416.2|738416.2|739423.7|738423.7|739399.2|738399.2|17
1639748910000|2021-12-17 13:48:30|739412.6|738412.6|739417|738417|739450.6|738450.6|739412.6|738412.6|22
1639748920000|2021-12-17 13:48:40|739421.7|738421.7|739421.2|738421.2|739435.1|738435.1|739415.1|738415.1|26
1639748930000|2021-12-17 13:48:50|739420.1|738420.1|739426.6|738426.6|739429.5|738429.5|739416.4|738416.4|18
1639748940000|2021-12-17 13:49:00|739427.6|738427.6|739541.7|738541.7|739543.7|738543.7|739424.4|738424.4|30
1639748950000|2021-12-17 13:49:10|739532.2|738532.2|739541.9|738541.9|739542.5|738542.5|739526|738526|28
1639748960000|2021-12-17 13:49:20|739541.2|738541.2|739542.6|738542.6|739547.6|738547.6|739535.1|738535.1|25
1639748970000|2021-12-17 13:49:30|739542.5|738542.5|739515.9|738515.9|739546.7|738546.7|739515.9|738515.9|21
1639748980000|2021-12-17 13:49:40|739515.3|738515.3|739592.6|738592.6|739601|738601|739515.1|738515.1|30
1639748990000|2021-12-17 13:49:50|739590.3|738590.3|739587.8|738587.8|739603.7|738603.7|739555.4|738555.4|27
1639749000000|2021-12-17 13:50:00|739580.2|738580.2|739592|738592|739592|738592|739566.4|738566.4|26
1639749010000|2021-12-17 13:50:10|739580.2|738580.2|739561.3|738561.3|739584.9|738584.9|739548.4|738548.4|19
1639749020000|2021-12-17 13:50:20|739551.7|738551.7|739500.3|738500.3|739551.7|738551.7|739493|738493|25
1639749030000|2021-12-17 13:50:30|739512.9|738512.9|739503.2|738503.2|739512.9|738512.9|739491.4|738491.4|20
1639749040000|2021-12-17 13:50:40|739500|738500|739475.8|738475.8|739500|738500|739464|738464|22
1639749050000|2021-12-17 13:50:50|739493.6|738493.6|739583.2|738583.2|739598.2|738598.2|739493.6|738493.6|26
1639749060000|2021-12-17 13:51:00|739591.3|738591.3|739576.7|738576.7|739591.3|738591.3|739576.7|738576.7|13
1639749070000|2021-12-17 13:51:10|739577.5|738577.5|739587.6|738587.6|739594.6|738594.6|739576.3|738576.3|13
1639749080000|2021-12-17 13:51:20|739600|738600|739578|738578|739600|738600|739577.2|738577.2|19
1639749090000|2021-12-17 13:51:30|739577.6|738577.6|739565.9|738565.9|739591.1|738591.1|739565.9|738565.9|20
1639749100000|2021-12-17 13:51:40|739567.8|738567.8|739589.5|738589.5|739594.7|738594.7|739564.6|738564.6|20
1639749110000|2021-12-17 13:51:50|739589.9|738589.9|739583.1|738583.1|739594.7|738594.7|739583.1|738583.1|16
1639749120000|2021-12-17 13:52:00|739583.8|738583.8|739608.1|738608.1|739608.1|738608.1|739581.3|738581.3|13
1639749130000|2021-12-17 13:52:10|739663.3|738663.3|739825.2|738825.2|740317.1|738832.1|739656.9|738231.1|37
1639749140000|2021-12-17 13:52:20|739819.4|738819.4|739795.1|738795.1|739822.6|738822.6|739780.6|738780.6|24
1639749150000|2021-12-17 13:52:30|739799.2|738799.2|739774.6|738774.6|739801.5|738801.5|739760|738760|21
1639749160000|2021-12-17 13:52:40|739762.4|738762.4|739730.8|738730.8|740258.8|738776.3|739727.2|738226.2|26
1639749170000|2021-12-17 13:52:50|739739.4|738739.4|739741.7|738741.7|740264|738749.7|739731.1|738203.5|31
1639749180000|2021-12-17 13:53:00|740255.7|738255.7|739737.8|738737.8|740255.7|738746.2|739736.7|738228.4|22
1639749190000|2021-12-17 13:53:10|739734.1|738734.1|740293.4|738293.4|740293.4|738779.7|739734.1|738267.8|20
1639749200000|2021-12-17 13:53:20|740288.8|738288.8|740506|738506|740569.6|739097.5|739819.9|738285.4|30
1639749210000|2021-12-17 13:53:30|740488.7|738488.7|739938.6|738938.6|740516.2|738956.1|739936.8|738447.9|35
1639749220000|2021-12-17 13:53:40|739926.5|738926.5|740298.3|738298.3|740360.7|738947.5|739826.4|738273.2|36
1639749230000|2021-12-17 13:53:50|740297.9|738297.9|739810.4|738810.4|740297.9|738810.4|739747|738267.8|39
1639749240000|2021-12-17 13:54:00|739804.1|738804.1|739900.6|738900.6|739925.1|738925.1|739795.4|738795.4|32
1639749250000|2021-12-17 13:54:10|739893|738893|739890.7|738890.7|739908.7|738908.7|739880.2|738880.2|27
1639749260000|2021-12-17 13:54:20|739889.3|738889.3|739932.5|738932.5|739966.7|738966.7|739889.3|738889.3|29
1639749270000|2021-12-17 13:54:30|739924.1|738924.1|740005.1|739005.1|740494.2|739027.9|739910.1|738494.2|25
1639749280000|2021-12-17 13:54:40|740011|739011|740095.5|739095.5|740103.2|739103.2|740011|739011|33
1639749290000|2021-12-17 13:54:50|740088.3|739088.3|740047.4|739047.4|740555.8|739088.3|740040.9|738546|27
1639749300000|2021-12-17 13:55:00|740051.8|739051.8|739888.3|738888.3|740550.7|739051.8|739888.3|738438.5|34
1639749310000|2021-12-17 13:55:10|739811.6|738811.6|740350.6|738350.6|740352.3|738854.5|739811.6|738310|32
1639749320000|2021-12-17 13:55:20|740351|738351|739895.9|738895.9|740378.5|738895.9|739854.3|738346.5|27
1639749330000|2021-12-17 13:55:30|739896.4|738896.4|739895.7|738895.7|740415.2|738909|739886.4|738399.2|21
1639749340000|2021-12-17 13:55:40|739895.6|738895.6|739836.7|738836.7|739895.7|738895.7|739836.7|738836.7|18
1639749350000|2021-12-17 13:55:50|739837.3|738837.3|739832.2|738832.2|739850.9|738850.9|739824|738824|14
1639749360000|2021-12-17 13:56:00|739842.7|738842.7|739764.3|738764.3|740314.7|738848.5|739764.3|738259|22
1639749370000|2021-12-17 13:56:10|740279.1|738279.1|739816.5|738816.5|740331.9|738832.4|739738.7|738255.6|34
1639749380000|2021-12-17 13:56:20|740330.2|738330.2|740374|738374|740374|738880|739847.3|738330.2|25
1639749390000|2021-12-17 13:56:30|739890.5|738890.5|740487.6|738487.6|740491.5|738974.1|739861.7|738407.9|36
1639749400000|2021-12-17 13:56:40|740480.3|738480.3|740051.1|739051.1|740538.8|739060.2|740051.1|738480.3|27
1639749410000|2021-12-17 13:56:50|740497|738497|740094.1|739094.1|740566.1|739094.1|740054.8|738479.6|33
1639749420000|2021-12-17 13:57:00|740086.3|739086.3|740071.7|739071.7|740574.2|739090.4|740057.2|738574.2|35
1639749430000|2021-12-17 13:57:10|740073.6|739073.6|740701|738701|740720.2|739201.9|740063|738683.6|29
1639749440000|2021-12-17 13:57:20|740699.5|738699.5|740217.9|739217.9|740718.9|739230.5|740214.2|738699.5|28
1639749450000|2021-12-17 13:57:30|740218.1|739218.1|740219.5|739219.5|740723.5|739222|740183.5|738681.9|28
1639749460000|2021-12-17 13:57:40|740217|739217|740195.9|739195.9|740699.6|739220.1|740195.9|738686.1|31
1639749470000|2021-12-17 13:57:50|740195.7|739195.7|740727.2|738727.2|740740.5|739203.4|740188.4|738727.2|25
1639749480000|2021-12-17 13:58:00|740727.5|738727.5|740747.4|738747.4|740761|738761|740724.2|738724.2|32
1639749490000|2021-12-17 13:58:10|740747.2|738747.2|740607.2|738607.2|740749.9|739207.1|740090.2|738585.7|32
1639749500000|2021-12-17 13:58:20|740611.9|738611.9|740612.4|738612.4|740618.9|739120.6|740100.7|738604.5|27
1639749510000|2021-12-17 13:58:30|740612|738612|740614.1|738614.1|740615.4|739114.2|740099.4|738592.8|30
1639749520000|2021-12-17 13:58:40|740615.4|738615.4|740028.5|739028.5|740619.9|739109.6|740025.2|738610.2|27
1639749530000|2021-12-17 13:58:50|740032.5|739032.5|739995.2|738995.2|740503.5|739032.5|739976.4|738503.5|25
1639749540000|2021-12-17 13:59:00|739997.5|738997.5|739866.8|738866.8|740527.5|739008.8|739866.8|738494.4|27
1639749550000|2021-12-17 13:59:10|739879.9|738879.9|739916.6|738916.6|740401.8|738923.8|739879.9|738397|31
1639749560000|2021-12-17 13:59:20|739919.4|738919.4|739907.8|738907.8|739919.4|738919.4|739903|738903|25
1639749570000|2021-12-17 13:59:30|739910.3|738910.3|739987.2|738987.2|739991.8|738991.8|739889.2|738889.2|24
1639749580000|2021-12-17 13:59:40|739963.1|738963.1|740378.8|738378.8|740440.7|738963.1|739889.4|738373.5|28
1639749590000|2021-12-17 13:59:50|740379|738379|739885.4|738885.4|740379|738889.6|739873.5|738379|21
1639749600000|2021-12-17 14:00:00|739881.1|738881.1|739879.1|738879.1|740401.3|738893|739870.7|738372.5|29
1639749610000|2021-12-17 14:00:10|739879.3|738879.3|740454.5|738454.5|740539|739029.6|739876.2|738454.5|34
1639749620000|2021-12-17 14:00:20|740487.4|738487.4|740505.8|738505.8|740524.6|738985|739985|738463.1|34
1639749630000|2021-12-17 14:00:30|740512.9|738512.9|739958.8|738958.8|740519.6|738996.6|739955.5|738453|34
1639749640000|2021-12-17 14:00:40|739956.9|738956.9|739957.5|738957.5|740459.2|738959.5|739946.7|738449.5|26
1639749650000|2021-12-17 14:00:50|739953.7|738953.7|740439.6|738439.6|740457.7|738955.8|739876|738341.4|32
1639749660000|2021-12-17 14:01:00|739937.7|738937.7|739819.5|738819.5|740436.5|738937.7|739807|738297.9|33
1639749670000|2021-12-17 14:01:10|739821.5|738821.5|740460.3|738460.3|740460.3|738953.8|739792.9|738304.5|32
1639749680000|2021-12-17 14:01:20|740457.4|738457.4|740488.9|738488.9|740490.5|738959.1|739959.1|738447.8|29
1639749690000|2021-12-17 14:01:30|740487.6|738487.6|740663.8|738663.8|740663.8|738663.8|740483.6|738483.6|28
1639749700000|2021-12-17 14:01:40|740658.9|738658.9|740675.5|738675.5|740686.9|738686.9|740658.9|738658.9|32
1639749710000|2021-12-17 14:01:50|740675.7|738675.7|740688.6|738688.6|740698.6|738698.6|740675.7|738675.7|27
1639749720000|2021-12-17 14:02:00|740687.7|738687.7|740698.2|738698.2|740699.3|738699.3|740684.1|738684.1|18
1639749730000|2021-12-17 14:02:10|740699.2|738699.2|740147.9|739147.9|740712.8|739147.9|740146.9|738635.8|27
1639749740000|2021-12-17 14:02:20|740139|739139|740704|738704|740705.7|739139.9|740131.6|738636.6|24
1639749750000|2021-12-17 14:02:30|740703.8|738703.8|740705.8|738705.8|740711.1|738711.1|740689.5|738689.5|21
1639749760000|2021-12-17 14:02:40|740701.5|738701.5|740716.5|738716.5|740718.8|738718.8|740697.4|738697.4|22
1639749770000|2021-12-17 14:02:50|740714|738714|740752.7|738752.7|740752.7|738752.7|740711.3|738711.3|24
1639749780000|2021-12-17 14:03:00|740750.5|738750.5|740697.2|738697.2|740750.5|739234|740224.5|738679.3|28
1639749790000|2021-12-17 14:03:10|740691.8|738691.8|740103|739103|740715.2|739217.2|740097.6|738593|34
1639749800000|2021-12-17 14:03:20|740103.3|739103.3|740089.7|739089.7|740580.1|739104.3|740062.8|738554|28
1639749810000|2021-12-17 14:03:30|740084.1|739084.1|740496.1|738496.1|740560.1|739084.1|739992.3|738489.3|33
1639749820000|2021-12-17 14:03:40|740494.2|738494.2|739969|738969|740509.5|739007.3|739969|738477.8|29
1639749830000|2021-12-17 14:03:50|739967.4|738967.4|740426.9|738426.9|740469.6|738973.4|739938.7|738426.9|31
1639749840000|2021-12-17 14:04:00|740428.5|738428.5|739886.6|738886.6|740442.5|738945.6|739882.1|738423.9|38
1639749850000|2021-12-17 14:04:10|739918.5|738918.5|740484.4|738484.4|740538.1|739017.8|739918.5|738455.3|34
1639749860000|2021-12-17 14:04:20|740451.9|738451.9|739870.5|738870.5|740480.6|738896.3|739870.5|738378.2|39
1639749870000|2021-12-17 14:04:30|739872.9|738872.9|739866.6|738866.6|739876.1|738876.1|739848.7|738848.7|27
1639749880000|2021-12-17 14:04:40|739874|738874|739826.3|738826.3|739874|738874|739822.5|738822.5|20
1639749890000|2021-12-17 14:04:50|739847.5|738847.5|739861.1|738861.1|740372.8|738867.8|739847.5|738341.7|33
1639749900000|2021-12-17 14:05:00|739865.2|738865.2|740614.5|738614.5|740650|738866.6|739860.5|738550.6|30
1639749910000|2021-12-17 14:05:10|740617.5|738617.5|740710.5|738710.5|740710.5|738710.5|740607.7|738607.7|30
1639749920000|2021-12-17 14:05:20|740665.5|738665.5|740890.5|738890.5|740890.5|739292.9|740195.9|738665.5|34
1639749930000|2021-12-17 14:05:30|740870.8|738870.8|740817.6|738817.6|740904.1|739338.3|740307.8|738817.6|36
1639749940000|2021-12-17 14:05:40|740820.6|738820.6|740863.6|738863.6|740872.2|739339.1|740331.3|738813.2|30
1639749950000|2021-12-17 14:05:50|740862.8|738862.8|740889.4|738889.4|740898.3|739382.5|740360.3|738856.8|30
1639749960000|2021-12-17 14:06:00|740881.9|738881.9|741067.4|739067.4|741080.3|739080.3|740874.7|738874.7|33
1639749970000|2021-12-17 14:06:10|741056.9|739056.9|740977.5|738977.5|741063.4|739458.1|740458.1|738944.9|36
1639749980000|2021-12-17 14:06:20|740462.3|739462.3|740995.6|738995.6|741007.3|739506.6|740454.5|738968.9|32
1639749990000|2021-12-17 14:06:30|740998.3|738998.3|740607.9|739607.9|741066.7|739607.9|740564.2|738998.3|32
1639750000000|2021-12-17 14:06:40|740597.4|739597.4|740993.1|738993.1|741076.9|739604.1|740531.6|738990.7|29
1639750010000|2021-12-17 14:06:50|740993.4|738993.4|740983.1|738983.1|740993.4|738993.4|740972.2|738972.2|27
1639750020000|2021-12-17 14:07:00|740986.2|738986.2|740980.9|738980.9|740991.2|738991.2|740978.7|738978.7|27
1639750030000|2021-12-17 14:07:10|740483.6|739483.6|741071.1|739071.1|741072.2|739581|740479|739050.7|36
1639750040000|2021-12-17 14:07:20|741072.4|739072.4|740697.3|739697.3|741072.4|739697.3|740601.9|739024.4|34
1639750050000|2021-12-17 14:07:30|740711.3|739711.3|741188.8|739188.8|741198.5|739711.3|740693.4|739186.1|25
1639750060000|2021-12-17 14:07:40|741188.7|739188.7|740666.4|739666.4|741189.3|739671.5|740660|739162.4|31
1639750070000|2021-12-17 14:07:50|740665.6|739665.6|741098.7|739098.7|741102|739669.1|740655.9|739061.2|31
1639750080000|2021-12-17 14:08:00|741104.4|739104.4|741107.9|739107.9|741111.7|739607.7|740607.7|739097.3|22
1639750090000|2021-12-17 14:08:10|741100.1|739100.1|740960.5|738960.5|741106.8|739559.5|740559.5|738951.5|34
1639750100000|2021-12-17 14:08:20|740966.4|738966.4|740955.4|738955.4|741006.8|739469.8|740456.2|738923.4|36
1639750110000|2021-12-17 14:08:30|740952.6|738952.6|740948.2|738948.2|740959.1|739442.5|740421.2|738876.6|36
1639750120000|2021-12-17 14:08:40|740947.9|738947.9|740434.4|739434.4|740970.4|739456.8|740375.1|738888.7|36
1639750130000|2021-12-17 14:08:50|740435.3|739435.3|740418.2|739418.2|740439.9|739439.9|740413.9|739413.9|25
1639750140000|2021-12-17 14:09:00|740417.9|739417.9|740852.7|738852.7|740878|739423.3|740390.2|738852.1|29
1639750150000|2021-12-17 14:09:10|740852.6|738852.6|740848.4|738848.4|740854.7|738854.7|740833|738833|24
1639750160000|2021-12-17 14:09:20|740846.4|738846.4|740402.3|739402.3|740872|739403.8|740364.5|738836.9|28
1639750170000|2021-12-17 14:09:30|740398|739398|740892.1|738892.1|740896.8|739398|740384.5|738881.5|25
1639750180000|2021-12-17 14:09:40|740891.6|738891.6|740895.2|738895.2|740905.5|738905.5|740889.9|738889.9|24
1639750190000|2021-12-17 14:09:50|740897.6|738897.6|740875|738875|740907.5|739399.9|740399.9|738863.3|23
1639750200000|2021-12-17 14:10:00|740873.7|738873.7|740882|738882|740890.6|739383.5|740371.4|738871.6|31
1639750210000|2021-12-17 14:10:10|740877.3|738877.3|740883.6|738883.6|740887.8|739386|740378.8|738877.3|31
1639750220000|2021-12-17 14:10:20|740883.9|738883.9|740392.2|739392.2|740892.9|739393.5|740371.8|738877.5|28
1639750230000|2021-12-17 14:10:30|740379.5|739379.5|740399.2|739399.2|740404.9|739404.9|740370.6|739370.6|21
1639750240000|2021-12-17 14:10:40|740392.7|739392.7|740394.5|739394.5|740893.3|739397.7|740384.4|738891.7|18
1639750250000|2021-12-17 14:10:50|740380|739380|740885|738885|740888.2|739394.5|740379.2|738882.5|25
1639750260000|2021-12-17 14:11:00|740888.1|738888.1|740398.5|739398.5|740902|739410.1|740398.5|738885.1|29
1639750270000|2021-12-17 14:11:10|740424.3|739424.3|740417.4|739417.4|740426.6|739426.6|740414.4|739414.4|25
1639750280000|2021-12-17 14:11:20|740416.8|739416.8|740346|739346|740898.4|739416.8|740346|738865.2|29
1639750290000|2021-12-17 14:11:30|740866.9|738866.9|740365.8|739365.8|740879.6|739375.3|740354.9|738849.7|33
1639750300000|2021-12-17 14:11:40|740363.1|739363.1|740367.9|739367.9|740391.8|739391.8|740363.1|739363.1|29
1639750310000|2021-12-17 14:11:50|740368.2|739368.2|740379.7|739379.7|740880.3|739387|740368.2|738869.3|26
1639750320000|2021-12-17 14:12:00|740375.5|739375.5|740370.1|739370.1|740385.7|739385.7|740364.3|739364.3|23
1639750330000|2021-12-17 14:12:10|740368.3|739368.3|740316.2|739316.2|740382.3|739382.3|740309.5|739309.5|18
1639750340000|2021-12-17 14:12:20|740314.6|739314.6|740318.5|739318.5|740326.1|739326.1|740314.6|739314.6|20
1639750350000|2021-12-17 14:12:30|740317.6|739317.6|740318.5|739318.5|740329.4|739329.4|740308.5|739308.5|21
1639750360000|2021-12-17 14:12:40|740322.7|739322.7|740323.8|739323.8|740331.2|739331.2|740313.1|739313.1|22
1639750370000|2021-12-17 14:12:50|740321|739321|740322.4|739322.4|740327.3|739327.3|740316.1|739316.1|22
1639750380000|2021-12-17 14:13:00|740338.7|739338.7|740323.4|739323.4|740338.7|739338.7|740313.9|739313.9|21
1639750390000|2021-12-17 14:13:10|740323|739323|740318.4|739318.4|740332.4|739332.4|740308.8|739308.8|25
1639750400000|2021-12-17 14:13:20|740318.1|739318.1|740315.8|739315.8|740323.5|739323.5|740308.4|739308.4|24
1639750410000|2021-12-17 14:13:30|740314.9|739314.9|740281.5|739281.5|740316.7|739316.7|740278.2|739278.2|25
1639750420000|2021-12-17 14:13:40|740279.7|739279.7|740348.7|739348.7|740348.7|739348.7|740279.7|739279.7|28
1639750430000|2021-12-17 14:13:50|740348.3|739348.3|740311.9|739311.9|740813.5|739348.6|740306.6|738813.5|23
1639750440000|2021-12-17 14:14:00|740315.6|739315.6|740852.3|738852.3|740854.5|739341.2|740315.6|738836|27
1639750450000|2021-12-17 14:14:10|740850.2|738850.2|740369|739369|740869.9|739379.6|740364.5|738850.2|25
1639750460000|2021-12-17 14:14:20|740368.5|739368.5|740407.9|739407.9|740883.7|739407.9|740367|738868.5|30
1639750470000|2021-12-17 14:14:30|740408.4|739408.4|740925.6|738925.6|740939.7|739408.4|740396.3|738916.4|28
1639750480000|2021-12-17 14:14:40|740923.2|738923.2|740433.4|739433.4|740923.6|739439.5|740430.4|738923.2|22
1639750490000|2021-12-17 14:14:50|740432.1|739432.1|740886.4|738886.4|740887.1|739432.1|740411.5|738886.4|15
1639750500000|2021-12-17 14:15:00|740886|738886|740889.7|738889.7|740892.8|739418.9|740393.7|738881|29
1639750510000|2021-12-17 14:15:10|740888.5|738888.5|740875.9|738875.9|740889.3|738889.3|740872.3|738872.3|20
1639750520000|2021-12-17 14:15:20|740863.7|738863.7|740416.2|739416.2|740884.4|739429.9|740405.7|738863.7|23
1639750530000|2021-12-17 14:15:30|740416.5|739416.5|740426.5|739426.5|740427.7|739427.7|740403.1|739403.1|24
1639750540000|2021-12-17 14:15:40|740411.6|739411.6|740411.3|739411.3|740414.9|739414.9|740394.4|739394.4|30
1639750550000|2021-12-17 14:15:50|740414.8|739414.8|740397.3|739397.3|740414.8|739414.8|740394.6|739394.6|18
1639750560000|2021-12-17 14:16:00|740398.1|739398.1|740470.1|739470.1|740473.5|739473.5|740395.2|739395.2|23
1639750570000|2021-12-17 14:16:10|740471.2|739471.2|741140.7|739140.7|741140.7|739559.3|740470.1|739057.6|27
1639750580000|2021-12-17 14:16:20|741144.6|739144.6|740641.9|739641.9|741152.3|739641.9|740617.2|739126.7|28
1639750590000|2021-12-17 14:16:30|740633.4|739633.4|741129.1|739129.1|741140|739633.4|740619.6|739125.7|28
1639750600000|2021-12-17 14:16:40|741128.5|739128.5|741138.3|739138.3|741150.2|739150.2|741127.3|739127.3|22
1639750610000|2021-12-17 14:16:50|741136.9|739136.9|740659.8|739659.8|741140.2|739661.4|740645.3|739135.4|29
1639750620000|2021-12-17 14:17:00|741130.5|739130.5|741154|739154|741171.3|739667.2|740634.9|739099.7|34
1639750630000|2021-12-17 14:17:10|741158.5|739158.5|740792.9|739792.9|741167.3|739799.4|740738.1|739155.9|25
1639750640000|2021-12-17 14:17:20|740789.7|739789.7|741298.8|739298.8|741298.8|739801.2|740788.4|739282.5|23
1639750650000|2021-12-17 14:17:30|741302|739302|740796.1|739796.1|741302|739798.9|740794.2|739288.2|17
1639750660000|2021-12-17 14:17:40|740908.8|739908.8|741317.8|739317.8|741402.6|739910.9|740788.4|739285.3|37
1639750670000|2021-12-17 14:17:50|741323.8|739323.8|741352.5|739352.5|741362.1|739362.1|741304.5|739304.5|32
1639750680000|2021-12-17 14:18:00|741343.3|739343.3|741298.3|739298.3|741343.8|739815.9|740804.9|739286.3|32
1639750690000|2021-12-17 14:18:10|741307.5|739307.5|741343|739343|741353.3|739867.7|740814.5|739307.5|33
1639750700000|2021-12-17 14:18:20|741342.1|739342.1|740802|739802|741347.7|739855.7|740788.9|739342.1|29
1639750710000|2021-12-17 14:18:30|740800.7|739800.7|740829.3|739829.3|741305.3|739831.1|740787.9|739300|21
1639750720000|2021-12-17 14:18:40|740832.2|739832.2|741303.6|739303.6|741309.1|739859|740832.2|739290.3|24
1639750730000|2021-12-17 14:18:50|741318.3|739318.3|740919.8|739919.8|741410|739919.8|740866.7|739318.3|24
1639750740000|2021-12-17 14:19:00|740912.6|739912.6|740894.4|739894.4|740915.7|739915.7|740889.4|739889.4|30
1639750750000|2021-12-17 14:19:10|740878.7|739878.7|740891.6|739891.6|740935.8|739935.8|740878.7|739878.7|31
1639750760000|2021-12-17 14:19:20|740896.4|739896.4|741430.9|739430.9|741430.9|739896.4|740831.5|739375.5|26
1639750770000|2021-12-17 14:19:30|741447.1|739447.1|740948.6|739948.6|741453|739967|740923.7|739412.9|29
1639750780000|2021-12-17 14:19:40|740945.1|739945.1|741374.1|739374.1|741432.8|739945.1|740864.9|739364.6|29
1639750790000|2021-12-17 14:19:50|741372.4|739372.4|741379.3|739379.3|741399.4|739897.6|740878.1|739357.6|32
1639750800000|2021-12-17 14:20:00|741387.4|739387.4|740891.1|739891.1|741395.3|739892|740875.6|739365.9|30
1639750810000|2021-12-17 14:20:10|740889.6|739889.6|740820.1|739820.1|740964.8|739964.8|740815.9|739815.9|31
1639750820000|2021-12-17 14:20:20|740813.7|739813.7|740811.9|739811.9|740821.9|739821.9|740804.8|739804.8|22
1639750830000|2021-12-17 14:20:30|740809.5|739809.5|740821.1|739821.1|740821.1|739821.1|740805.9|739805.9|18
1639750840000|2021-12-17 14:20:40|740796.8|739796.8|740720.5|739720.5|741250.5|739810|740705.8|739243|27
1639750850000|2021-12-17 14:20:50|740718.6|739718.6|741168.5|739168.5|741226.7|739718.6|740697.7|739166.3|33
1639750860000|2021-12-17 14:21:00|741171.8|739171.8|741094.3|739094.3|741176.5|739670.2|740598.8|739094.3|36
1639750870000|2021-12-17 14:21:10|741088.9|739088.9|741081.3|739081.3|741091.3|739582.2|740567.2|739073.6|34
1639750880000|2021-12-17 14:21:20|741079.7|739079.7|741074.9|739074.9|741080.2|739080.2|741053.8|739053.8|28
1639750890000|2021-12-17 14:21:30|741071.1|739071.1|741005.9|739005.9|741071.1|739493.5|740493.5|738981.4|38
1639750900000|2021-12-17 14:21:40|740991|738991|740965.4|738965.4|740993.1|738993.1|740954.2|738954.2|36
1639750910000|2021-12-17 14:21:50|740962|738962|741070|739070|741070|739499.7|740499.7|738954.8|30
1639750920000|2021-12-17 14:22:00|741076.3|739076.3|741138.2|739138.2|741158.4|739614.9|740614.9|739072.3|27
1639750930000|2021-12-17 14:22:10|741140.5|739140.5|741142.1|739142.1|741156.6|739677.2|740627.5|739109|31
1639750940000|2021-12-17 14:22:20|741136.3|739136.3|741188.6|739188.6|741207.6|739207.6|741136.3|739136.3|28
1639750950000|2021-12-17 14:22:30|741185.3|739185.3|741199.3|739199.3|741220.3|739725.4|740716.8|739176.6|36
1639750960000|2021-12-17 14:22:40|741185.1|739185.1|741306.7|739306.7|741314.5|739821|740785.4|739173.6|38
1639750970000|2021-12-17 14:22:50|741307.5|739307.5|741255.8|739255.8|741334.2|739766.7|740766.7|739250|28
1639750980000|2021-12-17 14:23:00|741251.8|739251.8|741251.3|739251.3|741257.9|739257.9|741247.7|739247.7|23
1639750990000|2021-12-17 14:23:10|741251|739251|741163.1|739163.1|741251.7|739675.1|740673.2|739151.1|28
1639751000000|2021-12-17 14:23:20|741154.4|739154.4|741123.5|739123.5|741196.7|739678.4|740678.4|739123.5|26
1639751010000|2021-12-17 14:23:30|741129.6|739129.6|741092.6|739092.6|741156.7|739156.7|741092.6|739092.6|23
1639751020000|2021-12-17 14:23:40|741091.8|739091.8|741151.4|739151.4|741151.8|739572.9|740572.9|739071.9|25
1639751030000|2021-12-17 14:23:50|740644.9|739644.9|740621.1|739621.1|740660.9|739660.9|740621.1|739621.1|22
1639751040000|2021-12-17 14:24:00|740616.7|739616.7|741045.5|739045.5|741103.5|739616.7|740594|739045.5|31
1639751050000|2021-12-17 14:24:10|741053|739053|741092.4|739092.4|741110.2|739110.2|741048.2|739048.2|32
1639751060000|2021-12-17 14:24:20|741085.7|739085.7|741034.7|739034.7|741085.7|739085.7|741034.2|739034.2|29
1639751070000|2021-12-17 14:24:30|741032.4|739032.4|741133.5|739133.5|741140.4|739140.4|741030.7|739030.7|33
1639751080000|2021-12-17 14:24:40|741139.1|739139.1|741195.1|739195.1|741243|739243|741118.3|739118.3|36
1639751090000|2021-12-17 14:24:50|741209.5|739209.5|741226.5|739226.5|741238.7|739238.7|741190|739190|27
1639751100000|2021-12-17 14:25:00|741218.6|739218.6|741239.9|739239.9|741239.9|739239.9|741192.9|739192.9|39
1639751110000|2021-12-17 14:25:10|741239.4|739239.4|741218.2|739218.2|741239.9|739239.9|741209|739209|36
1639751120000|2021-12-17 14:25:20|741219.4|739219.4|740728.5|739728.5|741219.4|739728.5|740715.2|739205.5|24
1639751130000|2021-12-17 14:25:30|740727.8|739727.8|741190.4|739190.4|741190.4|739728.5|740685.6|739172.6|27
1639751140000|2021-12-17 14:25:40|741190.2|739190.2|740706.4|739706.4|741192.2|739719|740686.7|739167.1|32
1639751150000|2021-12-17 14:25:50|741187.8|739187.8|740711.5|739711.5|741215.4|739714.2|740711.5|739187.8|28
1639751160000|2021-12-17 14:26:00|740712.1|739712.1|741199.7|739199.7|741208.8|739715.3|740669.9|739172.1|33
1639751170000|2021-12-17 14:26:10|741213.5|739213.5|741333.3|739333.3|741376.9|739750.9|740747.8|739211.7|32
1639751180000|2021-12-17 14:26:20|741264.1|739264.1|741287.7|739287.7|741346.1|739845.6|740830.2|739264.1|31
1639751190000|2021-12-17 14:26:30|741285.2|739285.2|741244.2|739244.2|741293.2|739758.8|740755.5|739227.2|24
1639751200000|2021-12-17 14:26:40|741244|739244|741177.4|739177.4|741246.4|739246.4|741174.6|739174.6|24
1639751210000|2021-12-17 14:26:50|741180|739180|740597.9|739597.9|741180.5|739603.3|740587.9|739104|26
1639751220000|2021-12-17 14:27:00|740598.4|739598.4|740574.6|739574.6|741084.9|739598.4|740542.9|739048.5|30
1639751230000|2021-12-17 14:27:10|740569.6|739569.6|741099.8|739099.8|741099.8|739595.5|740569.6|739082.9|24
1639751240000|2021-12-17 14:27:20|741089|739089|741072.3|739072.3|741092|739092|741057.7|739057.7|26
1639751250000|2021-12-17 14:27:30|741080.8|739080.8|741101.8|739101.8|741101.8|739580.4|740485|738997.9|25
1639751260000|2021-12-17 14:27:40|741101|739101|740597.2|739597.2|741164.5|739612.8|740596.5|739099.5|27
1639751270000|2021-12-17 14:27:50|740599.5|739599.5|741166.6|739166.6|741183.2|739625.3|740591|739111.3|25
1639751280000|2021-12-17 14:28:00|741163.4|739163.4|740756.8|739756.8|741257.1|739759.7|740662|739150|33
1639751290000|2021-12-17 14:28:10|740754|739754|741257.4|739257.4|741264|739757.9|740732.4|739235.1|28
1639751300000|2021-12-17 14:28:20|741261.4|739261.4|740761.1|739761.1|741261.4|739761.1|740753|739261.4|21
1639751310000|2021-12-17 14:28:30|740771.5|739771.5|741094.4|739094.4|741184.6|739771.5|740601.9|739088.7|33
1639751320000|2021-12-17 14:28:40|741087.6|739087.6|741103.8|739103.8|741110.3|739110.3|741063.7|739063.7|31
1639751330000|2021-12-17 14:28:50|741102.1|739102.1|741164.3|739164.3|741164.7|739164.7|741050.1|739050.1|28
1639751340000|2021-12-17 14:29:00|741164.6|739164.6|741268.5|739268.5|741292.7|739292.7|741156.4|739156.4|35
1639751350000|2021-12-17 14:29:10|741265|739265|741389.2|739389.2|741436|739436|741265|739265|35
1639751360000|2021-12-17 14:29:20|741371.6|739371.6|741408|739408|741422.5|739422.5|741371.6|739371.6|30
1639751370000|2021-12-17 14:29:30|741413.2|739413.2|741383.6|739383.6|741415|739415|741366|739366|29
1639751380000|2021-12-17 14:29:40|741384.8|739384.8|740829.2|739829.2|741391.9|739829.2|740819.8|739350.7|30
1639751390000|2021-12-17 14:29:50|741327.6|739327.6|741332.4|739332.4|741359|739359|741325.1|739325.1|36
1639751400000|2021-12-17 14:30:00|741305.4|739305.4|741272.7|739272.7|741328.2|739774.6|740767.3|739248.9|38
1639751410000|2021-12-17 14:30:10|741275.6|739275.6|740673.9|739673.9|741275.6|739748|740650.9|739147.2|36
1639751420000|2021-12-17 14:30:20|740664.5|739664.5|740641.9|739641.9|741136.8|739672.3|740637.8|739123.4|35
1639751430000|2021-12-17 14:30:30|740638.6|739638.6|741143.7|739143.7|741157.2|739639.6|740634.7|739138|34
1639751440000|2021-12-17 14:30:40|741144.4|739144.4|741154.1|739154.1|741172.2|739660|740660|739096|36
1639751450000|2021-12-17 14:30:50|741162.5|739162.5|741196.5|739196.5|741196.5|739196.5|741144.7|739144.7|37
1639751460000|2021-12-17 14:31:00|740685|739685|741265.4|739265.4|741286|739685|740680|739165.3|37
1639751470000|2021-12-17 14:31:10|741269.1|739269.1|741267.4|739267.4|741286.9|739786.6|740779.4|739250.7|34
1639751480000|2021-12-17 14:31:20|741318.4|739318.4|741332.8|739332.8|741362.7|739836.4|740836.4|739307.3|38
1639751490000|2021-12-17 14:31:30|741322.9|739322.9|741321|739321|741338.2|739835.9|740797.2|739307.4|38
1639751500000|2021-12-17 14:31:40|741319.7|739319.7|741495.5|739495.5|741578.8|739578.8|741288.7|739288.7|38
1639751510000|2021-12-17 14:31:50|741517.1|739517.1|741046.2|740046.2|741561.2|740048.8|741024.4|739509.1|31
1639751520000|2021-12-17 14:32:00|741051.7|740051.7|741521.6|739521.6|741554.3|740061.2|741034.9|739521.6|34
1639751530000|2021-12-17 14:32:10|741523.9|739523.9|741532.9|739532.9|741554.7|740056.6|741020|739520|33
1639751540000|2021-12-17 14:32:20|741527.5|739527.5|740986|739986|741547.7|740047.3|740983.4|739477.4|35
1639751550000|2021-12-17 14:32:30|740979.5|739979.5|741365.6|739365.6|741496.6|739993.6|740979.5|739362.3|25
1639751560000|2021-12-17 14:32:40|741364|739364|741259|739259|741368|739368|741244.2|739244.2|34
1639751570000|2021-12-17 14:32:50|741262.7|739262.7|741187.6|739187.6|741289|739289|741178|739178|37
1639751580000|2021-12-17 14:33:00|741180.7|739180.7|741028.1|739028.1|741189.1|739189.1|741019.9|739019.9|37
1639751590000|2021-12-17 14:33:10|741026.3|739026.3|741039|739039|741051.8|739051.8|741022.4|739022.4|37
1639751600000|2021-12-17 14:33:20|741041.9|739041.9|741022.9|739022.9|741050.3|739547.4|740524.4|739014.8|38
1639751610000|2021-12-17 14:33:30|741029.8|739029.8|741027|739027|741049.6|739049.6|741009.5|739009.5|33
1639751620000|2021-12-17 14:33:40|741026.6|739026.6|740511.7|739511.7|741038.6|739535.3|740510.4|739022|31
1639751630000|2021-12-17 14:33:50|740512.3|739512.3|740461.4|739461.4|740518.5|739518.5|740461.4|739461.4|36
1639751640000|2021-12-17 14:34:00|740475.6|739475.6|740545.5|739545.5|741033.8|739545.5|740473.2|739033.8|34
1639751650000|2021-12-17 14:34:10|740542.3|739542.3|740421.1|739421.1|740573.4|739573.4|740421.1|739421.1|35
1639751660000|2021-12-17 14:34:20|740424.7|739424.7|741147|739147|741190.4|739693.5|740424.7|739051.8|36
1639751670000|2021-12-17 14:34:30|741170.3|739170.3|741134.9|739134.9|741178.7|739677.2|740665.6|739131|31
1639751680000|2021-12-17 14:34:40|741134.5|739134.5|741129.2|739129.2|741137.5|739137.5|741123.6|739123.6|31
1639751690000|2021-12-17 14:34:50|741128.4|739128.4|740560.4|739560.4|741130.1|739581|740519.3|739051.7|34
1639751700000|2021-12-17 14:35:00|740565.1|739565.1|741094.3|739094.3|741125.6|739565.1|740472.8|738983.2|40
1639751710000|2021-12-17 14:35:10|741092.9|739092.9|741046|739046|741093.6|739554.6|740537.6|739027|38
1639751720000|2021-12-17 14:35:20|741042|739042|741054|739054|741090.5|739563.2|740550.2|739034.3|38
1639751730000|2021-12-17 14:35:30|741054.3|739054.3|741060.2|739060.2|741064.3|739495.8|740495.8|738962.2|39
1639751740000|2021-12-17 14:35:40|741048.2|739048.2|740912.7|738912.7|741093|739544.5|740544.5|738912.7|38
1639751750000|2021-12-17 14:35:50|740926.1|738926.1|741079.6|739079.6|741139|739595.9|740546.4|738922.4|38
1639751760000|2021-12-17 14:36:00|741090.8|739090.8|741107.1|739107.1|741121.5|739121.5|741069.6|739069.6|33
1639751770000|2021-12-17 14:36:10|741101.5|739101.5|741133.2|739133.2|741151.5|739613.7|740592|739065.4|32
1639751780000|2021-12-17 14:36:20|741142.8|739142.8|741227|739227|741237.8|739237.8|741125.7|739125.7|34
1639751790000|2021-12-17 14:36:30|741212.7|739212.7|741076.5|739076.5|741222.3|739577.3|740577.3|739061.3|37
1639751800000|2021-12-17 14:36:40|741073.6|739073.6|741186.7|739186.7|741204.8|739587.6|740573.8|739072.6|34
1639751810000|2021-12-17 14:36:50|741186.3|739186.3|741182.5|739182.5|741188.7|739188.7|741174|739174|31
1639751820000|2021-12-17 14:37:00|741182.8|739182.8|741203.9|739203.9|741208.6|739208.6|741177.7|739177.7|21
1639751830000|2021-12-17 14:37:10|741204.5|739204.5|741369.6|739369.6|741369.6|739862.6|740839|739204.5|39
1639751840000|2021-12-17 14:37:20|741371.5|739371.5|741399.9|739399.9|741407.5|739407.5|741328|739328|38
1639751850000|2021-12-17 14:37:30|741398.8|739398.8|741503.1|739503.1|741527.2|739527.2|741398.8|739398.8|39
1639751860000|2021-12-17 14:37:40|741502.2|739502.2|741529.6|739529.6|741529.6|740009.8|741009.8|739485.5|35
1639751870000|2021-12-17 14:37:50|741520.6|739520.6|741482.7|739482.7|741525.7|739525.7|741475.1|739475.1|34
1639751880000|2021-12-17 14:38:00|741484.5|739484.5|741362.8|739362.8|741489.7|739489.7|741362.8|739362.8|35
1639751890000|2021-12-17 14:38:10|741346.7|739346.7|741423.4|739423.4|741427.4|739937.7|740843.8|739339|35
1639751900000|2021-12-17 14:38:20|741424.8|739424.8|740979.6|739979.6|741467|740006.5|740972.3|739424.8|29
1639751910000|2021-12-17 14:38:30|740982.4|739982.4|741487.1|739487.1|741487.1|739982.4|740968.3|739443|29
1639751920000|2021-12-17 14:38:40|741473.7|739473.7|741476.5|739476.5|741484.5|739994.2|740978.3|739470.3|31
1639751930000|2021-12-17 14:38:50|741475.5|739475.5|741474|739474|741508.2|740006.6|740995.4|739470.5|28
1639751940000|2021-12-17 14:39:00|741486.2|739486.2|741494.6|739494.6|741498.8|739498.8|741414.7|739414.7|36
1639751950000|2021-12-17 14:39:10|741492.3|739492.3|741453.7|739453.7|741492.3|739492.3|741441.8|739441.8|31
1639751960000|2021-12-17 14:39:20|741437|739437|741452.4|739452.4|741502.4|739946.8|740942.9|739437|37
1639751970000|2021-12-17 14:39:30|741450.6|739450.6|741480.8|739480.8|741519.6|739989.8|740989.8|739445.8|36
1639751980000|2021-12-17 14:39:40|741474.2|739474.2|741451.2|739451.2|741475.8|739475.8|741418.4|739418.4|31
1639751990000|2021-12-17 14:39:50|741449.5|739449.5|741429.5|739429.5|741463.3|739920.7|740920.7|739413.7|33
1639752000000|2021-12-17 14:40:00|741419.7|739419.7|741449.7|739449.7|741460.3|739927.1|740927.1|739400.7|30
1639752010000|2021-12-17 14:40:10|741437.7|739437.7|741445.7|739445.7|741458|739941.1|740936.9|739408.9|26
1639752020000|2021-12-17 14:40:20|741435.1|739435.1|740942.3|739942.3|741450.7|739942.3|740933.4|739427.9|34
1639752030000|2021-12-17 14:40:30|740942|739942|740911.5|739911.5|741464.7|739946.5|740893.7|739396.2|30
1639752040000|2021-12-17 14:40:40|740907.9|739907.9|741362.4|739362.4|741362.4|739907.9|740884.5|739357.9|28
1639752050000|2021-12-17 14:40:50|741349.9|739349.9|741357.7|739357.7|741361|739877.4|740855.6|739334.2|31
1639752060000|2021-12-17 14:41:00|741347.4|739347.4|741297.3|739297.3|741347.4|739813.5|740799.3|739291.3|34
1639752070000|2021-12-17 14:41:10|740788.8|739788.8|740952.7|739952.7|741375.1|739960.8|740788.6|739354|32
1639752080000|2021-12-17 14:41:20|740950.3|739950.3|741442.8|739442.8|741466.1|739959.2|740949.3|739434.8|25
1639752090000|2021-12-17 14:41:30|741442.5|739442.5|741047.8|740047.8|741442.5|740047.8|740935|739442.5|26
1639752100000|2021-12-17 14:41:40|741073.6|740073.6|741549.7|739549.7|741580.8|740073.6|741031.9|739492.2|39
1639752110000|2021-12-17 14:41:50|741546|739546|741539.3|739539.3|741587.8|740074.5|740997.8|739453.5|31
1639752120000|2021-12-17 14:42:00|741031.8|740031.8|741004.9|740004.9|741519.3|740054.8|740984.7|739504|35
1639752130000|2021-12-17 14:42:10|741004.1|740004.1|741557.7|739557.7|741569.4|740099.8|740991.8|739497|28
1639752140000|2021-12-17 14:42:20|741550.6|739550.6|741097.3|740097.3|741557.8|740105.1|741046.4|739550.6|26
1639752150000|2021-12-17 14:42:30|741097.8|740097.8|741048.9|740048.9|741594.6|740118.7|741038.5|739550.7|28
1639752160000|2021-12-17 14:42:40|741036.1|740036.1|741014.6|740014.6|741044.7|740044.7|740993|739993|33
1639752170000|2021-12-17 14:42:50|741021.8|740021.8|740987.7|739987.7|741043|740043|740982.1|739982.1|31
1639752180000|2021-12-17 14:43:00|740995.3|739995.3|741000.5|740000.5|741003.9|740003.9|740993.1|739993.1|24
1639752190000|2021-12-17 14:43:10|741001|740001|740971.1|739971.1|741001.7|740001.7|740971.1|739971.1|19
1639752200000|2021-12-17 14:43:20|740979.5|739979.5|741067.1|740067.1|741621.1|740113.1|740979.5|739606.6|31
1639752210000|2021-12-17 14:43:30|741068.6|740068.6|741066.9|740066.9|741097.6|740097.6|741064.2|740064.2|31
1639752220000|2021-12-17 14:43:40|741067.5|740067.5|741065|740065|741081.3|740081.3|741061.9|740061.9|22
1639752230000|2021-12-17 14:43:50|741066.4|740066.4|741053|740053|741072|740072|741035|740035|32
1639752240000|2021-12-17 14:44:00|741048.8|740048.8|741085.2|740085.2|741575.4|740096.4|741046.7|739568.3|27
1639752250000|2021-12-17 14:44:10|741083.9|740083.9|740994|739994|741554|740114.5|740986.7|739517.8|33
1639752260000|2021-12-17 14:44:20|740991.6|739991.6|741479.6|739479.6|741486.1|739992.2|740930|739448.2|32
1639752270000|2021-12-17 14:44:30|741472.7|739472.7|741060.3|740060.3|741573.2|740060.3|740962.3|739472.7|33
1639752280000|2021-12-17 14:44:40|741579.2|739579.2|741095.2|740095.2|741598.1|740104.6|741084|739555.5|36
1639752290000|2021-12-17 14:44:50|741095.7|740095.7|741571.7|739571.7|741571.7|740129.4|741032.1|739554.3|32
1639752300000|2021-12-17 14:45:00|741571|739571|741091.3|740091.3|741672.5|740182.9|741082.9|739570|35
1639752310000|2021-12-17 14:45:10|741078.9|740078.9|741104|740104|741585.4|740104|741066.2|739563.4|34
1639752320000|2021-12-17 14:45:20|741105.6|740105.6|741644.2|739644.2|741660.8|740155|741105.4|739619.9|33
1639752330000|2021-12-17 14:45:30|741646.4|739646.4|741667.5|739667.5|741669.8|740170.1|741125.3|739640.1|29
1639752340000|2021-12-17 14:45:40|741666.1|739666.1|741117.7|740117.7|741666.1|740161.5|741106.5|739617.6|34
1639752350000|2021-12-17 14:45:50|741120.4|740120.4|741587|739587|741587.9|740120.4|741048.5|739552.7|32
1639752360000|2021-12-17 14:46:00|741062.5|740062.5|740991.7|739991.7|741571.9|740062.5|740945.2|739460.4|36
1639752370000|2021-12-17 14:46:10|741499.9|739499.9|740920.9|739920.9|741501|740004.4|740920.9|739480.3|36
1639752380000|2021-12-17 14:46:20|741439|739439|740900.9|739900.9|741477.4|739945.4|740900.9|739410.4|35
1639752390000|2021-12-17 14:46:30|740912.5|739912.5|741343.2|739343.2|741388.8|739918.8|740834.6|739343.2|31
1639752400000|2021-12-17 14:46:40|740834.4|739834.4|740771.2|739771.2|741334.5|739834.4|740767.3|739284.5|37
1639752410000|2021-12-17 14:46:50|740770.2|739770.2|741434|739434|741441.3|739943.6|740770.2|739307.8|39
1639752420000|2021-12-17 14:47:00|741429.7|739429.7|741124.1|740124.1|741600|740130|740921.7|739412.3|38
1639752430000|2021-12-17 14:47:10|741159|740159|741144.3|740144.3|741668|740159|741102.6|739608.6|37
1639752440000|2021-12-17 14:47:20|741151.1|740151.1|741082.2|740082.2|741616.1|740158.6|741082.2|739566.2|33
1639752450000|2021-12-17 14:47:30|741084.2|740084.2|741076.4|740076.4|741627.6|740116.4|741064.9|739573.2|36
1639752460000|2021-12-17 14:47:40|741068.9|740068.9|741610.2|739610.2|741622.3|740120.2|741034.7|739531.2|32
1639752470000|2021-12-17 14:47:50|741099.8|740099.8|741062.2|740062.2|741585.8|740108.8|741024.2|739525|33
1639752480000|2021-12-17 14:48:00|741566.5|739566.5|740950.6|739950.6|741581.6|740077.1|740950.6|739479.2|32
1639752490000|2021-12-17 14:48:10|740950.8|739950.8|740977.4|739977.4|741503|739990.5|740950.8|739469.5|30
1639752500000|2021-12-17 14:48:20|740978.5|739978.5|741452.4|739452.4|741474.7|739978.5|740948|739452.4|34
1639752510000|2021-12-17 14:48:30|741451.2|739451.2|741020.2|740020.2|741579.4|740071.2|741020.2|739450.3|34
1639752520000|2021-12-17 14:48:40|741524.3|739524.3|741535.7|739535.7|741544.5|740057.9|741001.8|739496.5|22
1639752530000|2021-12-17 14:48:50|741530.2|739530.2|741505.7|739505.7|741578.2|740070.8|740995.4|739505.7|33
1639752540000|2021-12-17 14:49:00|741507|739507|741004|740004|741530.2|740022.1|740991.3|739498.4|38
1639752550000|2021-12-17 14:49:10|740994.9|739994.9|740971.5|739971.5|741480|740009.4|740954.7|739457.7|39
1639752560000|2021-12-17 14:49:20|740971.4|739971.4|741010.1|740010.1|741524.1|740026.5|740971.4|739517.5|32
1639752570000|2021-12-17 14:49:30|740972.6|739972.6|740937.8|739937.8|741497.5|740016.6|740937.6|739405.5|35
1639752580000|2021-12-17 14:49:40|740930.1|739930.1|741334.4|739334.4|741430|739930.2|740888.9|739320.2|34
1639752590000|2021-12-17 14:49:50|741321.7|739321.7|740827.1|739827.1|741367.3|739855.1|740812.5|739318|26
1639752600000|2021-12-17 14:50:00|741317.7|739317.7|740797.1|739797.1|741327.2|739828.2|740782.6|739269.3|38
1639752610000|2021-12-17 14:50:10|741301|739301|741093.3|739093.3|741301|739777|740674.6|739089|32
1639752620000|2021-12-17 14:50:20|741083.9|739083.9|741097.2|739097.2|741112|739599.1|740596.9|739054.1|35
1639752630000|2021-12-17 14:50:30|741098.4|739098.4|740570.8|739570.8|741098.4|739619.9|740570.8|739080.5|30
1639752640000|2021-12-17 14:50:40|741081.5|739081.5|740460.2|739460.2|741109.7|739600.1|740458.2|738966.7|38
1639752650000|2021-12-17 14:50:50|740964.1|738964.1|740457.6|739457.6|740965|739469.4|740441.7|738961.1|35
1639752660000|2021-12-17 14:51:00|740455.6|739455.6|741124.1|739124.1|741148.2|739651.5|740455.6|739015.8|38
1639752670000|2021-12-17 14:51:10|741108.4|739108.4|741134.2|739134.2|741167.6|739658.6|740607.7|739092.7|40
1639752680000|2021-12-17 14:51:20|741127.6|739127.6|741220.9|739220.9|741220.9|739722.9|740664.1|739127.6|37
1639752690000|2021-12-17 14:51:30|741257.6|739257.6|740738.9|739738.9|741257.6|739750.5|740714|739221.9|36
1639752700000|2021-12-17 14:51:40|741208.6|739208.6|741227.5|739227.5|741257.4|739771.6|740705.9|739208.6|36
1639752710000|2021-12-17 14:51:50|741212.3|739212.3|741124.5|739124.5|741238|739654.7|740654.7|739103.3|35
1639752720000|2021-12-17 14:52:00|741119.6|739119.6|740498.1|739498.1|741266.5|739750.6|740498.1|738999.1|37
1639752730000|2021-12-17 14:52:10|741010.1|739010.1|740997.2|738997.2|741013.9|739496.4|740462.7|738971.8|32
1639752740000|2021-12-17 14:52:20|740988.7|738988.7|740921.6|738921.6|740991.2|739428|740400.1|738906.7|33
1639752750000|2021-12-17 14:52:30|740918.9|738918.9|740386.8|739386.8|740921.9|739413.3|740380.9|738874.6|33
1639752760000|2021-12-17 14:52:40|740880.7|738880.7|740373.1|739373.1|740912.5|739383.4|740369|738869.4|27
1639752770000|2021-12-17 14:52:50|740364.7|739364.7|740358.6|739358.6|740855.3|739381.6|740339.4|738841.6|30
1639752780000|2021-12-17 14:53:00|740352|739352|740370.1|739370.1|740853|739385.5|740335.2|738845.9|31
1639752790000|2021-12-17 14:53:10|740363.2|739363.2|740358.7|739358.7|740383.5|739383.5|740357|739357|27
1639752800000|2021-12-17 14:53:20|740356.6|739356.6|740370.6|739370.6|740374.9|739374.9|740355.6|739355.6|22
1639752810000|2021-12-17 14:53:30|740368.3|739368.3|740388.2|739388.2|740413.1|739413.1|740368.3|739368.3|32
1639752820000|2021-12-17 14:53:40|740388.6|739388.6|740409.4|739409.4|740910.4|739419.1|740388.2|738910.4|28
1639752830000|2021-12-17 14:53:50|740431.6|739431.6|740458.1|739458.1|740476.7|739476.7|740422.4|739422.4|29
1639752840000|2021-12-17 14:54:00|740461.8|739461.8|740424.8|739424.8|740479.3|739479.3|740410.9|739410.9|32
1639752850000|2021-12-17 14:54:10|740415|739415|740442.9|739442.9|740456.9|739456.9|740408.6|739408.6|29
1639752860000|2021-12-17 14:54:20|740442.7|739442.7|740460.6|739460.6|740966.1|739482|740438.8|738950|27
1639752870000|2021-12-17 14:54:30|740460.3|739460.3|741238.8|739238.8|741238.8|739606.4|740454|738983.5|35
1639752880000|2021-12-17 14:54:40|741233.5|739233.5|741282.9|739282.9|741312|739792.8|740758.5|739222|39
1639752890000|2021-12-17 14:54:50|741298|739298|741206.1|739206.1|741298|739690.8|740680.3|739182|31
1639752900000|2021-12-17 14:55:00|741193.2|739193.2|741135.1|739135.1|741256|739726.5|740614.1|739124.9|38
1639752910000|2021-12-17 14:55:10|741130.4|739130.4|740721.5|739721.5|741164.7|739721.5|740650.4|739111.1|38
1639752920000|2021-12-17 14:55:20|741258.3|739258.3|741314.6|739314.6|741384.9|739810.6|740790.3|739244.6|40
1639752930000|2021-12-17 14:55:30|741301|739301|741213.7|739213.7|741335|739335|741201.6|739201.6|38
1639752940000|2021-12-17 14:55:40|741222.5|739222.5|741248.4|739248.4|741276.2|739276.2|741200|739200|36
1639752950000|2021-12-17 14:55:50|741246.6|739246.6|741314.4|739314.4|741314.4|739785|740785|739240.3|32
1639752960000|2021-12-17 14:56:00|741309|739309|741353.6|739353.6|741369.9|739872.4|740798.1|739292.8|30
1639752970000|2021-12-17 14:56:10|741347.5|739347.5|741278.9|739278.9|741366.7|739862.2|740838|739269.9|33
1639752980000|2021-12-17 14:56:20|741276.6|739276.6|741258.7|739258.7|741289.7|739766.9|740763|739232.7|34
1639752990000|2021-12-17 14:56:30|741257.4|739257.4|741070.5|739070.5|741261.4|739762.9|740614.5|739070|32
1639753000000|2021-12-17 14:56:40|741070|739070|741080.7|739080.7|741092.6|739092.6|741060.2|739060.2|28
1639753010000|2021-12-17 14:56:50|741077|739077|741114.7|739114.7|741114.7|739114.7|741066.1|739066.1|27
1639753020000|2021-12-17 14:57:00|741106|739106|741081.4|739081.4|741112.7|739112.7|741081.4|739081.4|30
1639753030000|2021-12-17 14:57:10|741083.3|739083.3|740585.6|739585.6|741116.4|739641.7|740585.6|739081.3|34
1639753040000|2021-12-17 14:57:20|740600|739600|741108|739108|741133.4|739611.9|740598|739091.2|31
1639753050000|2021-12-17 14:57:30|741084.3|739084.3|741100.4|739100.4|741149.9|739639.9|740606.7|739084.3|31
1639753060000|2021-12-17 14:57:40|741106.4|739106.4|740674.5|739674.5|741170.7|739678.2|740599.1|739090.6|38
1639753070000|2021-12-17 14:57:50|740676.9|739676.9|740639.6|739639.6|741155.7|739676.9|740622.7|739123.6|29
1639753080000|2021-12-17 14:58:00|740635.8|739635.8|740739.8|739739.8|741249.1|739739.8|740629.1|739215.6|34
1639753090000|2021-12-17 14:58:10|740736.7|739736.7|741358.8|739358.8|741361.3|739793.5|740736.7|739291.2|28
1639753100000|2021-12-17 14:58:20|741333.2|739333.2|741322.8|739322.8|741368.4|739869.4|740823.5|739307.8|30
1639753110000|2021-12-17 14:58:30|741326.8|739326.8|740801.4|739801.4|741326.8|739828.5|740791.5|739303.2|28
1639753120000|2021-12-17 14:58:40|740796.1|739796.1|741324.7|739324.7|741346.9|739836.4|740796.1|739324.7|22
1639753130000|2021-12-17 14:58:50|740660.3|739660.3|741388.1|739388.1|741394|739862.3|740660.3|739180.3|30
1639753140000|2021-12-17 14:59:00|741390.3|739390.3|741433|739433|741436.1|739924.3|740887.2|739374|34
1639753150000|2021-12-17 14:59:10|741430.9|739430.9|741425.3|739425.3|741431.2|739942.3|740850|739397.3|39
1639753160000|2021-12-17 14:59:20|741422.7|739422.7|740798.8|739798.8|741422.7|739809.7|740767.7|739276.2|35
1639753170000|2021-12-17 14:59:30|740805.2|739805.2|740992.6|739992.6|741504.3|739994.4|740786.6|739289|37
1639753180000|2021-12-17 14:59:40|741491.7|739491.7|741390.7|739390.7|741494.6|739964|740852.9|739365.6|36
1639753190000|2021-12-17 14:59:50|741386|739386|740865.2|739865.2|741386|739868.5|740854.5|739351.5|32
1639753200000|2021-12-17 15:00:00|740841.3|739841.3|740833.9|739833.9|741396.4|739841.3|740833.9|739355.2|32
1639753210000|2021-12-17 15:00:10|740832.3|739832.3|741314.6|739314.6|741350.6|739860.6|740815.1|739311.4|31
1639753220000|2021-12-17 15:00:20|741313.4|739313.4|741318.6|739318.6|741326.2|739326.2|741308.8|739308.8|29
1639753230000|2021-12-17 15:00:30|741320.2|739320.2|741326|739326|741327.4|739828.5|740814.5|739319|29
1639753240000|2021-12-17 15:00:40|741322.3|739322.3|741319.7|739319.7|741330.6|739330.6|741316.5|739316.5|25
1639753250000|2021-12-17 15:00:50|741320.5|739320.5|740815.2|739815.2|741323.9|739815.6|740813.1|739314.3|23
1639753260000|2021-12-17 15:01:00|740815.4|739815.4|740875.5|739875.5|741402.4|739883.6|740803|739353.8|32
1639753270000|2021-12-17 15:01:10|740876.7|739876.7|741380.5|739380.5|741393|739899.8|740854.9|739366.8|32
1639753280000|2021-12-17 15:01:20|741372.2|739372.2|740906.1|739906.1|741399.3|739922.1|740882.2|739362.3|27
1639753290000|2021-12-17 15:01:30|740907.5|739907.5|740878.6|739878.6|741395.8|739915.6|740868.3|739360|28
1639753300000|2021-12-17 15:01:40|740881.5|739881.5|741375.8|739375.8|741385.6|739881.8|740881.5|739353.5|34
1639753310000|2021-12-17 15:01:50|741377.8|739377.8|740876.5|739876.5|741381.3|739884.4|740859.2|739376.5|27
1639753320000|2021-12-17 15:02:00|741381.4|739381.4|741391.2|739391.2|741395.2|739881.6|740873.6|739376.6|34
1639753330000|2021-12-17 15:02:10|741367.5|739367.5|741304.4|739304.4|741441.6|739934.1|740914.6|739238.6|34
1639753340000|2021-12-17 15:02:20|741306.1|739306.1|740941.4|739941.4|741451.5|739970.1|740897.3|739306.1|37
1639753350000|2021-12-17 15:02:30|740937.9|739937.9|741504.8|739504.8|741504.8|739937.9|740937.9|739437.4|30
1639753360000|2021-12-17 15:02:40|741002.1|740002.1|741008.5|740008.5|741523.1|740011.8|740991.9|739481.6|29
1639753370000|2021-12-17 15:02:50|740971.5|739971.5|741457.9|739457.9|741489.6|739971.5|740971.5|739457.8|28
1639753380000|2021-12-17 15:03:00|741458.7|739458.7|741453.4|739453.4|741468.7|739468.7|741453.4|739453.4|25
1639753390000|2021-12-17 15:03:10|741457.1|739457.1|741525.1|739525.1|741532.3|739532.3|741454.7|739454.7|27
1639753400000|2021-12-17 15:03:20|741522.6|739522.6|741000|740000|741522.6|740008.9|740990.2|739511.5|28
1639753410000|2021-12-17 15:03:30|741010.7|740010.7|741426.2|739426.2|741485.1|740010.7|740918.8|739396.8|31
1639753420000|2021-12-17 15:03:40|741427.9|739427.9|741472.9|739472.9|741484|739981.4|740904.8|739415.4|28
1639753430000|2021-12-17 15:03:50|740972.5|739972.5|740969.4|739969.4|741475|739975.9|740952|739468.4|29
1639753440000|2021-12-17 15:04:00|740971.4|739971.4|741451.3|739451.3|741455.3|739981.2|740946.6|739451.3|29
1639753450000|2021-12-17 15:04:10|741452.6|739452.6|741438.8|739438.8|741452.6|739921.9|740905|739406.9|26
1639753460000|2021-12-17 15:04:20|741439.9|739439.9|740921.5|739921.5|741484.6|739966.4|740918.7|739432.6|30
1639753470000|2021-12-17 15:04:30|740918.7|739918.7|741421.3|739421.3|741469.5|739945.2|740913.8|739401.8|30
1639753480000|2021-12-17 15:04:40|741409.2|739409.2|741451.7|739451.7|741474.2|739474.2|741409.2|739409.2|28
1639753490000|2021-12-17 15:04:50|741452.1|739452.1|741413|739413|741452.1|739926.2|740891.2|739396.5|28
1639753500000|2021-12-17 15:05:00|741420.5|739420.5|741417.9|739417.9|741452.1|739922.3|740896.4|739399|24
1639753510000|2021-12-17 15:05:10|741412|739412|741462.2|739462.2|741468.4|739918.8|740917.5|739407.8|29
1639753520000|2021-12-17 15:05:20|741461.2|739461.2|741380.9|739380.9|741466|739870|740870|739374.8|26
1639753530000|2021-12-17 15:05:30|741380.2|739380.2|740884.7|739884.7|741385.3|739886.5|740832.2|739350.6|31
1639753540000|2021-12-17 15:05:40|740886.4|739886.4|740881.1|739881.1|740894.6|739894.6|740876.2|739876.2|31
1639753550000|2021-12-17 15:05:50|740883|739883|741374.7|739374.7|741378.4|739888.4|740875.9|739365.8|28
1639753560000|2021-12-17 15:06:00|741374.9|739374.9|741380|739380|741380|739380|741366.8|739366.8|29
1639753570000|2021-12-17 15:06:10|741374|739374|740894.4|739894.4|741393|739894.7|740888.5|739374|23
1639753580000|2021-12-17 15:06:20|740885.8|739885.8|741016.5|740016.5|741475.4|740022.2|740885|739475.4|27
1639753590000|2021-12-17 15:06:30|741021.2|740021.2|741543.8|739543.8|741557|740042.5|741015|739531.8|35
1639753600000|2021-12-17 15:06:40|741036.7|740036.7|740990.8|739990.8|741558.7|740048.3|740990.8|739502.8|39
1639753610000|2021-12-17 15:06:50|740991.2|739991.2|740987|739987|741497.3|740003.6|740987|739485.6|28
1639753620000|2021-12-17 15:07:00|741498.7|739498.7|741493.1|739493.1|741510.5|739994|740972.5|739488.2|29
1639753630000|2021-12-17 15:07:10|741493.9|739493.9|740921.8|739921.8|741494|739983.8|740921.1|739491|26
1639753640000|2021-12-17 15:07:20|740920.6|739920.6|741392.6|739392.6|741395|739926.9|740881.4|739379.6|28
1639753650000|2021-12-17 15:07:30|741385.3|739385.3|741367.9|739367.9|741392.7|739392.7|741359.6|739359.6|31
1639753660000|2021-12-17 15:07:40|740872.2|739872.2|740856.4|739856.4|741373.8|739876.4|740852.9|739368|33
1639753670000|2021-12-17 15:07:50|740857.4|739857.4|741365.4|739365.4|741365.4|739859.8|740846|739346.4|30
1639753680000|2021-12-17 15:08:00|741360.6|739360.6|740878.8|739878.8|741391.2|739900.3|740860.9|739350|32
1639753690000|2021-12-17 15:08:10|740890.4|739890.4|740863.9|739863.9|741431.3|739911.3|740852.8|739362.4|32
1639753700000|2021-12-17 15:08:20|740861.7|739861.7|740864.2|739864.2|740865.9|739865.9|740852.2|739852.2|24
1639753710000|2021-12-17 15:08:30|740872.8|739872.8|740876|739876|740878.1|739878.1|740866|739866|22
1639753720000|2021-12-17 15:08:40|740875.9|739875.9|740867.4|739867.4|740887.5|739887.5|740858.2|739858.2|28
1639753730000|2021-12-17 15:08:50|740864.6|739864.6|740872.3|739872.3|740875.4|739875.4|740854.1|739854.1|30
1639753740000|2021-12-17 15:09:00|740873.8|739873.8|740871.5|739871.5|740876.3|739876.3|740862.9|739862.9|24
1639753750000|2021-12-17 15:09:10|740871|739871|740864.6|739864.6|740876.8|739876.8|740862.4|739862.4|26
1639753760000|2021-12-17 15:09:20|740866|739866|740859.8|739859.8|740878.6|739878.6|740850.9|739850.9|29
1639753770000|2021-12-17 15:09:30|740857|739857|740841.5|739841.5|740857.1|739857.1|740841.5|739841.5|28
1639753780000|2021-12-17 15:09:40|740844|739844|740853.8|739853.8|740864.1|739864.1|740841.6|739841.6|21
1639753790000|2021-12-17 15:09:50|740860.5|739860.5|740859.4|739859.4|740862.3|739862.3|740842.3|739842.3|21
1639753800000|2021-12-17 15:10:00|740858|739858|740855.2|739855.2|740870.3|739870.3|740855.2|739855.2|19
1639753810000|2021-12-17 15:10:10|740872.5|739872.5|740851.6|739851.6|740881|739881|740842.9|739842.9|24
1639753820000|2021-12-17 15:10:20|740853|739853|740854.6|739854.6|740866.5|739866.5|740852.4|739852.4|23
1639753830000|2021-12-17 15:10:30|740845.4|739845.4|740856|739856|740870.6|739870.6|740845.3|739845.3|30
1639753840000|2021-12-17 15:10:40|740872.8|739872.8|740869.2|739869.2|740881.4|739881.4|740865.2|739865.2|19
1639753850000|2021-12-17 15:10:50|740864.4|739864.4|740868.7|739868.7|740883.8|739883.8|740856.1|739856.1|26
1639753860000|2021-12-17 15:11:00|740869.8|739869.8|740871.6|739871.6|740885.8|739885.8|740851.5|739851.5|31
1639753870000|2021-12-17 15:11:10|740874|739874|741367.2|739367.2|741372.5|739874|740859.6|739352.1|18
1639753880000|2021-12-17 15:11:20|741370.3|739370.3|740877.4|739877.4|741370.3|739890.7|740863.3|739357|30
1639753890000|2021-12-17 15:11:30|740875.6|739875.6|740870.2|739870.2|741388.9|739875.6|740869.8|739371.5|24
1639753900000|2021-12-17 15:11:40|740870.7|739870.7|740854.4|739854.4|740880.3|739880.3|740852.1|739852.1|33
1639753910000|2021-12-17 15:11:50|740849.2|739849.2|740875|739875|740891.6|739891.6|740849.2|739849.2|28
1639753920000|2021-12-17 15:12:00|740874.7|739874.7|740899|739899|740908.5|739908.5|740874.7|739874.7|22
1639753930000|2021-12-17 15:12:10|740894|739894|740844.8|739844.8|740894|739894|740840.5|739840.5|32
1639753940000|2021-12-17 15:12:20|740852.5|739852.5|740852.5|739852.5|740863.5|739863.5|740840.9|739840.9|26
1639753950000|2021-12-17 15:12:30|740849|739849|740899.5|739899.5|741404.2|739904|740849|739375.7|25
1639753960000|2021-12-17 15:12:40|740915.5|739915.5|741405.5|739405.5|741414.9|739915.5|740906.4|739403.6|20
1639753970000|2021-12-17 15:12:50|741414.6|739414.6|741411.1|739411.1|741417.5|739417.5|741408.6|739408.6|25
1639753980000|2021-12-17 15:13:00|741411|739411|741411|739411|741418.2|739418.2|741410.2|739410.2|20
1639753990000|2021-12-17 15:13:10|741408.8|739408.8|740947.2|739947.2|741413.6|739958.5|740933|739408.8|29
1639754000000|2021-12-17 15:13:20|740948.3|739948.3|740953|739953|740955.1|739955.1|740943.8|739943.8|21
1639754010000|2021-12-17 15:13:30|740953.3|739953.3|740954.1|739954.1|740961.4|739961.4|740950.8|739950.8|17
1639754020000|2021-12-17 15:13:40|740953.6|739953.6|741002.6|740002.6|741014.3|740014.3|740953.6|739953.6|26
1639754030000|2021-12-17 15:13:50|741005|740005|741037.6|740037.6|741039.7|740039.7|741004.3|740004.3|15
1639754040000|2021-12-17 15:14:00|741542.2|739542.2|741513.4|739513.4|741549.4|740042|741041.2|739513.4|22
1639754050000|2021-12-17 15:14:10|741516.9|739516.9|741517|739517|741518.5|739518.5|741515.1|739515.1|13
1639754060000|2021-12-17 15:14:20|741517.4|739517.4|741064.7|740064.7|741553.7|740077.2|741039.8|739517.4|33
1639754070000|2021-12-17 15:14:30|741064.3|740064.3|741133.5|740133.5|741133.9|740133.9|741059.6|740059.6|24
1639754080000|2021-12-17 15:14:40|741132.8|740132.8|741139.7|740139.7|741147.1|740147.1|741121.2|740121.2|24
1639754090000|2021-12-17 15:14:50|741138.3|740138.3|741623.9|739623.9|741640.6|740154.8|741136.7|739620.9|29
1639754100000|2021-12-17 15:15:00|741623.1|739623.1|741206.8|740206.8|741696.9|740206.8|741160.4|739623.1|36
1639754110000|2021-12-17 15:15:10|741210.2|740210.2|741210.7|740210.7|741710.5|740212.3|741178.2|739688.3|26
1639754120000|2021-12-17 15:15:20|741197|740197|741181.4|740181.4|741214.8|740214.8|741173.5|740173.5|31
1639754130000|2021-12-17 15:15:30|741176.9|740176.9|741285.2|740285.2|741789.9|740298.7|741176.9|739739.8|30
1639754140000|2021-12-17 15:15:40|741288.5|740288.5|741249.7|740249.7|741784.7|740291.2|741249.7|739760.9|28
1639754150000|2021-12-17 15:15:50|741747|739747|741241.8|740241.8|741754.2|740255.2|741240.7|739738.4|23
1639754160000|2021-12-17 15:16:00|741243.2|740243.2|741241.5|740241.5|741246.5|740246.5|741222.2|740222.2|19
1639754170000|2021-12-17 15:16:10|741206.5|740206.5|741265.7|740265.7|741270.9|740270.9|741206.5|740206.5|33
1639754180000|2021-12-17 15:16:20|741264|740264|741788.5|739788.5|741788.5|740285.7|741259.7|739785.8|27
1639754190000|2021-12-17 15:16:30|741794.5|739794.5|741282.4|740282.4|741798.6|740291.5|741278.1|739777|23
1639754200000|2021-12-17 15:16:40|741281.5|740281.5|741294.5|740294.5|741300.3|740300.3|741276|740276|24
1639754210000|2021-12-17 15:16:50|741289.2|740289.2|741834.2|739834.2|741834.2|740341.3|741286.5|739816.7|25
1639754220000|2021-12-17 15:17:00|741829.3|739829.3|741865.9|739865.9|741870.5|740402.3|741355.2|739829.3|34
1639754230000|2021-12-17 15:17:10|741877|739877|741416.6|740416.6|741877|740424.3|741379.1|739850|23
1639754240000|2021-12-17 15:17:20|741414.5|740414.5|742034.4|740034.4|742040|740510.9|741414.5|740012.2|32
1639754250000|2021-12-17 15:17:30|742032|740032|741573.4|740573.4|742054.2|740584.9|741538.2|740032|34
1639754260000|2021-12-17 15:17:40|741579.7|740579.7|741559.7|740559.7|742057.7|740580.1|741543.5|740029.3|32
1639754270000|2021-12-17 15:17:50|741561.8|740561.8|742071.6|740071.6|742095.5|740589|741554.9|740067.2|34
1639754280000|2021-12-17 15:18:00|741577|740577|741563.6|740563.6|742077.7|740579.4|741559.6|740054.4|39
1639754290000|2021-12-17 15:18:10|741561.5|740561.5|741555.6|740555.6|742076.5|740569.3|741514.8|740047.1|33
1639754300000|2021-12-17 15:18:20|741555.7|740555.7|741581.9|740581.9|741604.8|740604.8|741550.8|740550.8|26
1639754310000|2021-12-17 15:18:30|741584.6|740584.6|741591.7|740591.7|741596.4|740596.4|741568.6|740568.6|29
1639754320000|2021-12-17 15:18:40|741591.1|740591.1|741599.4|740599.4|742105.1|740626.2|741587.1|740105.1|28
1639754330000|2021-12-17 15:18:50|741595.1|740595.1|741570.2|740570.2|742104.4|740604.7|741570.2|740079.4|28
1639754340000|2021-12-17 15:19:00|742084.8|740084.8|741968.2|739968.2|742084.8|740578.5|741456.8|739963.3|36
1639754350000|2021-12-17 15:19:10|741973.7|739973.7|741420.8|740420.8|741973.7|740433|741395.6|739914.8|33
1639754360000|2021-12-17 15:19:20|741416.2|740416.2|741957.9|739957.9|741960.6|740455.2|741409.4|739921.5|30
1639754370000|2021-12-17 15:19:30|741961.9|739961.9|742016.5|740016.5|742046|740515|741491.2|739961.9|37
1639754380000|2021-12-17 15:19:40|742013.1|740013.1|742038.4|740038.4|742038.4|740038.4|742009.3|740009.3|33
1639754390000|2021-12-17 15:19:50|742016|740016|741543.2|740543.2|742045.2|740543.2|741532.9|740010.3|25
1639754400000|2021-12-17 15:20:00|741550.2|740550.2|742304.5|740304.5|742323.1|740815.5|741550.2|740047.5|37
1639754410000|2021-12-17 15:20:10|742307.9|740307.9|742243.7|740243.7|742307.9|740798.5|741709.6|740215.3|21
1639754420000|2021-12-17 15:20:20|742251.7|740251.7|742289|740289|742422.3|740422.3|742234.4|740234.4|36
1639754430000|2021-12-17 15:20:30|742274.7|740274.7|742276.5|740276.5|742307.9|740794.3|741736|740237.3|35
1639754440000|2021-12-17 15:20:40|742272.2|740272.2|742261.5|740261.5|742274.8|740662.8|741662.8|740192.7|28
1639754450000|2021-12-17 15:20:50|742260.5|740260.5|742260.8|740260.8|742260.8|740260.8|742243.1|740243.1|26
1639754460000|2021-12-17 15:21:00|742253|740253|742279.4|740279.4|742280.4|740280.4|742242.7|740242.7|30
1639754470000|2021-12-17 15:21:10|742279.2|740279.2|742229.1|740229.1|742279.7|740755.1|741755.1|740229.1|39
1639754480000|2021-12-17 15:21:20|742227.7|740227.7|742222.2|740222.2|742235.2|740235.2|742214.6|740214.6|24
1639754490000|2021-12-17 15:21:30|742222.8|740222.8|742180.1|740180.1|742223.8|740223.8|742164.1|740164.1|26
1639754500000|2021-12-17 15:21:40|742180.6|740180.6|742196.7|740196.7|742196.7|740196.7|742164.8|740164.8|27
1639754510000|2021-12-17 15:21:50|742196.4|740196.4|742209.5|740209.5|742209.5|740694.1|741665.7|740190.1|28
1639754520000|2021-12-17 15:22:00|742203.3|740203.3|741747.1|740747.1|742254.7|740753|741723.8|740193|29
1639754530000|2021-12-17 15:22:10|741749|740749|741786.6|740786.6|742310.3|740797.1|741721.2|740204|28
1639754540000|2021-12-17 15:22:20|741783.5|740783.5|741846.7|740846.7|742360.9|740846.7|741783.5|740292.4|35
1639754550000|2021-12-17 15:22:30|741852.4|740852.4|742431.4|740431.4|742441.4|740924.8|741851.9|740355.2|28
1639754560000|2021-12-17 15:22:40|742430.1|740430.1|741990.1|740990.1|742512.9|741011.7|741972.1|740427.3|34
1639754570000|2021-12-17 15:22:50|741996.1|740996.1|742561.1|740561.1|742647.4|741082.9|741996.1|740511.9|39
1639754580000|2021-12-17 15:23:00|742559.7|740559.7|742466.5|740466.5|742575|741076.5|741956.5|740432.9|35
1639754590000|2021-12-17 15:23:10|742461|740461|741977.2|740977.2|742483.9|740985.3|741976.8|740450.6|34
1639754600000|2021-12-17 15:23:20|741974.9|740974.9|742452|740452|742511|740984|741965.7|740451|33
1639754610000|2021-12-17 15:23:30|742454|740454|742465|740465|742499.9|740499.9|742422.5|740422.5|33
1639754620000|2021-12-17 15:23:40|742464.6|740464.6|742419|740419|742489.7|740489.7|742402.9|740402.9|34
1639754630000|2021-12-17 15:23:50|742434|740434|742467.7|740467.7|742468|740947.6|741947.5|740411.2|34
1639754640000|2021-12-17 15:24:00|742468.4|740468.4|742497|740497|742497|740497|742467.7|740467.7|25
1639754650000|2021-12-17 15:24:10|742501.6|740501.6|741991.5|740991.5|742501.6|741006.3|741986.7|740479.4|37
1639754660000|2021-12-17 15:24:20|741995.2|740995.2|742488.2|740488.2|742567.6|741033.7|741991.5|740477.9|34
1639754670000|2021-12-17 15:24:30|742485.1|740485.1|741970.8|740970.8|742502.7|741018.1|741965.9|740478.1|33
1639754680000|2021-12-17 15:24:40|741968.9|740968.9|742515.3|740515.3|742520.7|741020.8|741965.8|740466|28
1639754690000|2021-12-17 15:24:50|742520.1|740520.1|742130.2|741130.2|742604.5|741130.2|742026.2|740520.1|32
1639754700000|2021-12-17 15:25:00|742624.4|740624.4|742632.8|740632.8|742645.3|741146.3|742128|740618.9|32
1639754710000|2021-12-17 15:25:10|742625.6|740625.6|742642.5|740642.5|742660|741153.2|742126.4|740623.7|31
1639754720000|2021-12-17 15:25:20|742645.8|740645.8|742654.2|740654.2|742692.7|741172.9|742162.1|740643.5|28
1639754730000|2021-12-17 15:25:30|742651.5|740651.5|742667.8|740667.8|742667.8|740667.8|742645.6|740645.6|24
1639754740000|2021-12-17 15:25:40|742667.2|740667.2|742644.4|740644.4|742682.8|741166|742136.2|740640.7|30
1639754750000|2021-12-17 15:25:50|742656.7|740656.7|742688.7|740688.7|742700.5|741163.8|742163.8|740656.7|27
1639754760000|2021-12-17 15:26:00|742683.8|740683.8|742574.4|740574.4|742692|741174.6|742160.1|740574.4|34
1639754770000|2021-12-17 15:26:10|742576.3|740576.3|742011.7|741011.7|742578.2|741079.6|742009|740514.3|30
1639754780000|2021-12-17 15:26:20|742010.8|741010.8|742032.4|741032.4|742032.5|741032.5|742002.7|741002.7|33
1639754790000|2021-12-17 15:26:30|742032|741032|742322|740322|742494.9|741032|741831.6|740316.7|38
1639754800000|2021-12-17 15:26:40|742327.5|740327.5|741798.4|740798.4|742327.5|740801.9|741772.3|740265.1|35
1639754810000|2021-12-17 15:26:50|741796.2|740796.2|742291.8|740291.8|742300.8|740803.8|741770.8|740264.6|37
1639754820000|2021-12-17 15:27:00|742331.5|740331.5|741798.7|740798.7|742335|740828.8|741778.5|740301.2|36
1639754830000|2021-12-17 15:27:10|741798.9|740798.9|741797.2|740797.2|742320.4|740831.2|741789.8|740302.7|34
1639754840000|2021-12-17 15:27:20|741795.8|740795.8|741785.9|740785.9|741802.2|740802.2|741780.3|740780.3|35
1639754850000|2021-12-17 15:27:30|741787.8|740787.8|742105.3|740105.3|742304.7|740787.8|741598.4|740080|36
1639754860000|2021-12-17 15:27:40|741687.1|740687.1|742247.7|740247.7|742298.1|740687.1|741687.1|740246.4|36
1639754870000|2021-12-17 15:27:50|742248.4|740248.4|742233.6|740233.6|742268.3|740729.6|741729.6|740191.4|38
1639754880000|2021-12-17 15:28:00|742236.9|740236.9|742152.7|740152.7|742236.9|740236.9|742152.7|740152.7|36
1639754890000|2021-12-17 15:28:10|742155.9|740155.9|742308.8|740308.8|742308.8|740800|741716.4|740155.9|37
1639754900000|2021-12-17 15:28:20|742295.5|740295.5|742106.5|740106.5|742336.3|740816.2|741816.2|740098.6|39
1639754910000|2021-12-17 15:28:30|742104.1|740104.1|742148.7|740148.7|742154.9|740645|741614.4|740104.1|38
1639754920000|2021-12-17 15:28:40|742121.3|740121.3|742125.5|740125.5|742176.5|740627.9|741581.7|740103.8|38
1639754930000|2021-12-17 15:28:50|742129.6|740129.6|742132.7|740132.7|742155.4|740155.4|742114.7|740114.7|35
1639754940000|2021-12-17 15:29:00|742126.2|740126.2|742004.9|740004.9|742126.2|740557.2|741547.6|739993.8|30
1639754950000|2021-12-17 15:29:10|742009.3|740009.3|741552.2|740552.2|742048|740572.1|741533.6|740009.3|29
1639754960000|2021-12-17 15:29:20|741538.6|740538.6|742050|740050|742133.4|740538.6|741443|740050|30
1639754970000|2021-12-17 15:29:30|742057.5|740057.5|741990.7|739990.7|742064.9|740487.5|741465.6|739963.7|33
1639754980000|2021-12-17 15:29:40|742005.7|740005.7|741998.5|739998.5|742010.1|740010.1|741986|739986|28
1639754990000|2021-12-17 15:29:50|741997.8|739997.8|741914.3|739914.3|742009|740474.4|741443.7|739914.3|34
1639755000000|2021-12-17 15:30:00|741926.4|739926.4|741886|739886|741926.4|739926.4|741881.4|739881.4|37
1639755010000|2021-12-17 15:30:10|741886.6|739886.6|742062.3|740062.3|742109.4|740537.7|741375.4|739854.5|37
1639755020000|2021-12-17 15:30:20|742053|740053|742045.5|740045.5|742107.7|740107.7|742031.1|740031.1|34
1639755030000|2021-12-17 15:30:30|742045.6|740045.6|742066.6|740066.6|742170.2|740170.2|742045.6|740045.6|37
1639755040000|2021-12-17 15:30:40|742046.7|740046.7|741567.6|740567.6|742081.2|740567.6|741567.6|740020.2|27
1639755050000|2021-12-17 15:30:50|741565.4|740565.4|742025.2|740025.2|742081.6|740565.4|741536.7|740015|34
1639755060000|2021-12-17 15:31:00|742023.1|740023.1|742113.8|740113.8|742117.8|740117.8|742023.1|740023.1|34
1639755070000|2021-12-17 15:31:10|742097.8|740097.8|741513.4|740513.4|742123.2|740611.6|741475.5|739992.4|35
1639755080000|2021-12-17 15:31:20|742090.3|740090.3|742135.5|740135.5|742147.9|740639.7|741605.8|740090.3|33
1639755090000|2021-12-17 15:31:30|742127.4|740127.4|741667.5|740667.5|742149.2|740681.8|741642.4|740126.8|31
1639755100000|2021-12-17 15:31:40|742169.3|740169.3|742155.8|740155.8|742178.3|740677|741656.6|740146.7|27
1639755110000|2021-12-17 15:31:50|742154.6|740154.6|741525.7|740525.7|742280.9|740772.5|741500.4|739986.8|39
1639755120000|2021-12-17 15:32:00|742037.9|740037.9|742037.9|740037.9|742057.9|740558.2|741543.8|740023.7|37
1639755130000|2021-12-17 15:32:10|742037.7|740037.7|742066.4|740066.4|742087.1|740577.4|741509.4|739990.7|29
1639755140000|2021-12-17 15:32:20|742049.1|740049.1|742094|740094|742141.6|740141.6|742049.1|740049.1|31
1639755150000|2021-12-17 15:32:30|742087.9|740087.9|742096|740096|742123.7|740626.3|741615.1|740069.4|31
1639755160000|2021-12-17 15:32:40|742092|740092|742088|740088|742181.3|740586.1|741543|740011.6|36
1639755170000|2021-12-17 15:32:50|741586.4|740586.4|742140.6|740140.6|742140.6|740603.9|741563.9|740067.1|32
1639755180000|2021-12-17 15:33:00|742167.4|740167.4|742094.5|740094.5|742187.4|740616.1|741604.5|740070|36
1639755190000|2021-12-17 15:33:10|742098.4|740098.4|741644.8|740644.8|742130.5|740644.8|741644.6|740077.9|36
1639755200000|2021-12-17 15:33:20|741644.5|740644.5|742073.1|740073.1|742172.4|740654.1|741626.5|740045|37
1639755210000|2021-12-17 15:33:30|742068.7|740068.7|742058.1|740058.1|742070.9|740070.9|742056.8|740056.8|21
1639755220000|2021-12-17 15:33:40|742056.9|740056.9|741544.6|740544.6|742064|740548.8|741544.6|740040.8|31
1639755230000|2021-12-17 15:33:50|741540.5|740540.5|741529.2|740529.2|742051.1|740562|741529.2|740034.8|32
1639755240000|2021-12-17 15:34:00|741531.8|740531.8|741554.9|740554.9|742056.9|740558.3|741528.5|740047.3|34
1639755250000|2021-12-17 15:34:10|741548.7|740548.7|741570.6|740570.6|742080.2|740587.8|741547.6|740054.5|31
1639755260000|2021-12-17 15:34:20|741549.9|740549.9|741567.6|740567.6|742070.4|740571.5|741546.5|740061.3|27
1639755270000|2021-12-17 15:34:30|741568.9|740568.9|742063.8|740063.8|742077.4|740585.6|741552.2|740046.9|28
1639755280000|2021-12-17 15:34:40|742064.8|740064.8|741536.8|740536.8|742092|740585.1|741536.8|740022.8|35
1639755290000|2021-12-17 15:34:50|741546.8|740546.8|742115.4|740115.4|742141.6|740546.8|741546.8|740044|34
1639755300000|2021-12-17 15:35:00|742120.6|740120.6|741610.4|740610.4|742125.8|740636.7|741586.7|740090.4|34
1639755310000|2021-12-17 15:35:10|741609.8|740609.8|741626.5|740626.5|742139.5|740627.1|741608.4|740111.1|29
1639755320000|2021-12-17 15:35:20|741621.5|740621.5|741588.9|740588.9|742083.2|740621.5|741581|740083.2|37
1639755330000|2021-12-17 15:35:30|741598.6|740598.6|742134.6|740134.6|742141.6|740656.5|741595.4|740107.1|28
1639755340000|2021-12-17 15:35:40|742134.5|740134.5|741620.5|740620.5|742154.9|740662.9|741620.5|740107.4|21
1639755350000|2021-12-17 15:35:50|741613.7|740613.7|742136.3|740136.3|742138.9|740634.1|741610.1|740108.5|32
1639755360000|2021-12-17 15:36:00|742128.5|740128.5|742127.6|740127.6|742134|740134|742125.3|740125.3|26
1639755370000|2021-12-17 15:36:10|742128.2|740128.2|741588|740588|742128.2|740622|741588|740075.1|30
1639755380000|2021-12-17 15:36:20|741587.2|740587.2|742086.2|740086.2|742115.2|740587.2|741582|740078.1|34
1639755390000|2021-12-17 15:36:30|742099.6|740099.6|742056.4|740056.4|742109.5|740558.4|741551|740056.4|26
1639755400000|2021-12-17 15:36:40|742066.3|740066.3|742090.6|740090.6|742095.6|740552.5|741551.4|740051|26
1639755410000|2021-12-17 15:36:50|742080.2|740080.2|742056.3|740056.3|742108.2|740108.2|742053|740053|33
1639755420000|2021-12-17 15:37:00|742058.9|740058.9|741532.6|740532.6|742058.9|740544.8|741528|740031.1|34
1639755430000|2021-12-17 15:37:10|741526.9|740526.9|741535.2|740535.2|742051|740549.5|741526.9|739989.6|33
1639755440000|2021-12-17 15:37:20|741539.8|740539.8|742035.6|740035.6|742046.3|740548|741535.5|740024|29
1639755450000|2021-12-17 15:37:30|741534|740534|742056.5|740056.5|742062.5|740561.5|741505.6|740020.9|30
1639755460000|2021-12-17 15:37:40|742058.3|740058.3|742069.1|740069.1|742070.7|740070.7|742054.9|740054.9|24
1639755470000|2021-12-17 15:37:50|742069.4|740069.4|741532.5|740532.5|742070.5|740560.7|741529|740023.8|28
1639755480000|2021-12-17 15:38:00|741532|740532|741530.5|740530.5|741537.1|740537.1|741525.6|740525.6|20
1639755490000|2021-12-17 15:38:10|741531.6|740531.6|741530|740530|741537|740537|741528.1|740528.1|19
1639755500000|2021-12-17 15:38:20|741532|740532|741522.4|740522.4|741532.9|740532.9|741506.8|740506.8|25
1639755510000|2021-12-17 15:38:30|741521.9|740521.9|741519.6|740519.6|741529.2|740529.2|741516.9|740516.9|13
1639755520000|2021-12-17 15:38:40|741517.5|740517.5|742087.7|740087.7|742090.4|740524.6|741517.5|740062.7|23
1639755530000|2021-12-17 15:38:50|742087.6|740087.6|741546.9|740546.9|742104.4|740554.2|741546.8|740038.1|22
1639755540000|2021-12-17 15:39:00|741547.7|740547.7|741964.3|739964.3|741983.7|740548.4|741544.1|739963.9|20
1639755550000|2021-12-17 15:39:10|741964.7|739964.7|741958.1|739958.1|741972.5|739972.5|741953.2|739953.2|33
1639755560000|2021-12-17 15:39:20|741957.6|739957.6|741431|740431|741957.6|740431|741431|739918.7|28
1639755570000|2021-12-17 15:39:30|741898.6|739898.6|741439.5|740439.5|741931.7|740439.5|741364.7|739847.6|30
1639755580000|2021-12-17 15:39:40|741442.6|740442.6|741400.7|740400.7|741442.6|740442.6|741368|740368|30
1639755590000|2021-12-17 15:39:50|741413.5|740413.5|741778.2|739778.2|741908.8|740430.7|741298.2|739778.2|35
1639755600000|2021-12-17 15:40:00|741784.8|739784.8|741792.8|739792.8|741811.8|739811.8|741781.6|739781.6|39
1639755610000|2021-12-17 15:40:10|741785|739785|741801|739801|741812.9|740290.7|741290.7|739784.4|33
1639755620000|2021-12-17 15:40:20|741790.1|739790.1|741729.9|739729.9|741797.7|740258.3|741256.3|739723.4|29
1639755630000|2021-12-17 15:40:30|741745.8|739745.8|741802.5|739802.5|741818.8|739818.8|741734.6|739734.6|33
1639755640000|2021-12-17 15:40:40|741788.7|739788.7|741834|739834|741855.8|739855.8|741788.2|739788.2|35
1639755650000|2021-12-17 15:40:50|741830.2|739830.2|741872.4|739872.4|741878.9|739878.9|741813.7|739813.7|36
1639755660000|2021-12-17 15:41:00|741872.2|739872.2|741834.4|739834.4|741872.2|739872.2|741831.6|739831.6|28
1639755670000|2021-12-17 15:41:10|741860.4|739860.4|741712.6|739712.6|741860.4|739860.4|741712.6|739712.6|37
1639755680000|2021-12-17 15:41:20|741721|739721|741698.3|739698.3|741731.1|740227|741223.6|739692.4|32
1639755690000|2021-12-17 15:41:30|741703.2|739703.2|741731|739731|741755.2|739755.2|741701.6|739701.6|34
1639755700000|2021-12-17 15:41:40|741719.3|739719.3|741827.6|739827.6|741827.6|740214.5|741205.7|739706.7|33
1639755710000|2021-12-17 15:41:50|741828.8|739828.8|741825.2|739825.2|741842.2|739842.2|741812|739812|32
1639755720000|2021-12-17 15:42:00|741814.4|739814.4|741744.7|739744.7|741823.6|739823.6|741712.7|739712.7|31
1639755730000|2021-12-17 15:42:10|741744.8|739744.8|741716.9|739716.9|741744.8|739744.8|741714.8|739714.8|32
1639755740000|2021-12-17 15:42:20|741730.3|739730.3|741212|740212|741731.2|740212|741212|739710.8|35
1639755750000|2021-12-17 15:42:30|741710.1|739710.1|741720.3|739720.3|741724.8|740210.2|741199.4|739700.5|35
1639755760000|2021-12-17 15:42:40|741719.7|739719.7|741720|739720|741726.7|739726.7|741712.4|739712.4|35
1639755770000|2021-12-17 15:42:50|741721.9|739721.9|741781.5|739781.5|741787.7|739787.7|741721.9|739721.9|34
1639755780000|2021-12-17 15:43:00|741781|739781|741653.4|739653.4|741812|740221.8|741221.8|739646.4|29
1639755790000|2021-12-17 15:43:10|741659.4|739659.4|741668.7|739668.7|741673.3|739673.3|741645.3|739645.3|25
1639755800000|2021-12-17 15:43:20|741673.3|739673.3|741660|739660|741673.3|739673.3|741653.5|739653.5|20
1639755810000|2021-12-17 15:43:30|741663.6|739663.6|741404.3|739404.3|741679.5|740202.7|741058.8|739336.4|31
1639755820000|2021-12-17 15:43:40|741405.5|739405.5|741466|739466|741466.1|739942.2|740942.2|739391.8|34
1639755830000|2021-12-17 15:43:50|741451.1|739451.1|741487.7|739487.7|741500.8|739953.1|740953.1|739445.9|25
1639755840000|2021-12-17 15:44:00|741480.8|739480.8|741494.5|739494.5|741506.7|739506.7|741473.3|739473.3|34
1639755850000|2021-12-17 15:44:10|741498.6|739498.6|741524.7|739524.7|741532.5|739975.8|740975.8|739470.3|30
1639755860000|2021-12-17 15:44:20|741524.4|739524.4|741550.1|739550.1|741562.8|740062.1|741043.7|739497.2|27
1639755870000|2021-12-17 15:44:30|741553.2|739553.2|741602.2|739602.2|741673.9|740100.7|741094.9|739546.8|29
1639755880000|2021-12-17 15:44:40|741604.1|739604.1|741668.6|739668.6|741702.3|740164.2|741164.2|739604.1|29
1639755890000|2021-12-17 15:44:50|741700.8|739700.8|741197.7|740197.7|741731.4|740206.3|741187|739673.9|32
1639755900000|2021-12-17 15:45:00|741199|740199|741822.7|739822.7|741823.1|740280.6|741199|739754.4|32
1639755910000|2021-12-17 15:45:10|741804.1|739804.1|741772.5|739772.5|741821.3|739821.3|741765.1|739765.1|36
1639755920000|2021-12-17 15:45:20|741777.2|739777.2|741768.6|739768.6|741811.9|740282.3|741267.3|739754.1|27
1639755930000|2021-12-17 15:45:30|741770|739770|741806.7|739806.7|741823|740308.9|741308.9|739736.4|29
1639755940000|2021-12-17 15:45:40|741799.9|739799.9|741295.8|740295.8|741817.6|740324.7|741284.4|739771.9|31
1639755950000|2021-12-17 15:45:50|741793.4|739793.4|741659.3|739659.3|741827.4|740343.1|741318.8|739649|28
1639755960000|2021-12-17 15:46:00|741661.6|739661.6|741785|739785|741840|739840|741653.7|739653.7|32
1639755970000|2021-12-17 15:46:10|741776.5|739776.5|741301.3|740301.3|741801.9|740301.3|741296.1|739771.4|27
1639755980000|2021-12-17 15:46:20|741289.2|740289.2|741195.9|740195.9|741802.2|740290|741186.3|739697.6|35
1639755990000|2021-12-17 15:46:30|741190.4|740190.4|741216.2|740216.2|741754.4|740228.4|741190.4|739717.6|23
1639756000000|2021-12-17 15:46:40|741214.9|740214.9|741771.7|739771.7|741793.7|740215.6|741187.1|739771.7|28
1639756010000|2021-12-17 15:46:50|741769.6|739769.6|741227.2|740227.2|741786.2|740233.3|741212.8|739714.7|31
1639756020000|2021-12-17 15:47:00|741222.7|740222.7|741745.8|739745.8|741747.5|740222.7|741217.5|739708.5|26
1639756030000|2021-12-17 15:47:10|741746.7|739746.7|741735.3|739735.3|741753.4|740225|741216.3|739724.2|25
1639756040000|2021-12-17 15:47:20|741736.1|739736.1|741310.7|740310.7|741809.1|740317.1|741215.3|739736.1|29
1639756050000|2021-12-17 15:47:30|741314|740314|741828.2|739828.2|741833.8|740320.5|741310.5|739812.4|23
1639756060000|2021-12-17 15:47:40|741827.6|739827.6|741368.1|740368.1|741827.6|740374.2|741335|739827.6|25
1639756070000|2021-12-17 15:47:50|741374.4|740374.4|741375.6|740375.6|741389.2|740389.2|741353.6|740353.6|24
1639756080000|2021-12-17 15:48:00|741374.9|740374.9|741403.2|740403.2|741941.5|740436.3|741374.9|739890.8|29
1639756090000|2021-12-17 15:48:10|741410.4|740410.4|741495.5|740495.5|741971.2|740500.1|741410.4|739892.9|29
1639756100000|2021-12-17 15:48:20|741503.4|740503.4|741508.8|740508.8|741511.2|740511.2|741485.7|740485.7|19
1639756110000|2021-12-17 15:48:30|741511.7|740511.7|741498.3|740498.3|742031.8|740515.6|741483.3|739985.5|23
1639756120000|2021-12-17 15:48:40|741497.4|740497.4|741472.6|740472.6|741500.7|740500.7|741457.8|740457.8|19
1639756130000|2021-12-17 15:48:50|741481.2|740481.2|741492.4|740492.4|741999|740516.4|741475|739974.5|23
1639756140000|2021-12-17 15:49:00|741503.2|740503.2|741946.8|739946.8|742048.8|740553.5|741503.2|739936.7|20
1639756150000|2021-12-17 15:49:10|741928.8|739928.8|741923.7|739923.7|741934.4|740395.9|741380.7|739893.7|26
1639756160000|2021-12-17 15:49:20|741928|739928|741787.1|739787.1|742007.8|740526.6|741274.1|739775.6|26
1639756170000|2021-12-17 15:49:30|741777.5|739777.5|741987.4|739987.4|741987.4|740282.5|741271.4|739771.3|26
1639756180000|2021-12-17 15:49:40|741989.8|739989.8|741453.4|740453.4|741990.1|740474|741449|739943.1|28
1639756190000|2021-12-17 15:49:50|741467.2|740467.2|741947.2|739947.2|741975.9|740473.6|741451.2|739939.6|23
1639756200000|2021-12-17 15:50:00|741427|740427|741999.4|739999.4|742000.9|740483.9|741427|739963.3|21
1639756210000|2021-12-17 15:50:10|741993.1|739993.1|742026.4|740026.4|742062.4|740489.5|741478.9|739984.5|26
1639756220000|2021-12-17 15:50:20|742063.5|740063.5|742030.2|740030.2|742063.5|740063.5|742024.7|740024.7|18
1639756230000|2021-12-17 15:50:30|742050.1|740050.1|742039.3|740039.3|742050.1|740050.1|742035.8|740035.8|13
1639756240000|2021-12-17 15:50:40|742042.3|740042.3|742052.2|740052.2|742069.7|740538.5|741538.5|740014|25
1639756250000|2021-12-17 15:50:50|742049.9|740049.9|742049.5|740049.5|742053.6|740053.6|742042.1|740042.1|19
1639756260000|2021-12-17 15:51:00|742049.4|740049.4|742073.6|740073.6|742096.8|740584.2|741567.7|740045.1|26
1639756270000|2021-12-17 15:51:10|742069.4|740069.4|742243.9|740243.9|742247.4|740667.5|741634.1|740064.8|25
1639756280000|2021-12-17 15:51:20|742251|740251|742223.3|740223.3|742251|740705.8|741705.8|740212.8|26
1639756290000|2021-12-17 15:51:30|742221.4|740221.4|742223.7|740223.7|742228.7|740228.7|742199.9|740199.9|19
1639756300000|2021-12-17 15:51:40|742223.2|740223.2|742220.3|740220.3|742224.7|740224.7|742219.3|740219.3|18
1639756310000|2021-12-17 15:51:50|742219.7|740219.7|742264.4|740264.4|742264.6|740752.2|741746.1|740219.7|16
1639756320000|2021-12-17 15:52:00|742265|740265|741767.7|740767.7|742272.4|740767.7|741759.3|740262.4|24
1639756330000|2021-12-17 15:52:10|741793|740793|741816.5|740816.5|742281.3|740816.5|741780.9|740281.3|24
1639756340000|2021-12-17 15:52:20|741801.7|740801.7|741843.1|740843.1|742351.7|740858.5|741787.6|740335.9|19
1639756350000|2021-12-17 15:52:30|741842.9|740842.9|741893.5|740893.5|742357.8|740897.4|741839.5|740345.6|25
1639756360000|2021-12-17 15:52:40|741891.4|740891.4|741904.9|740904.9|742440.4|740916|741889.9|740394.8|24
1639756370000|2021-12-17 15:52:50|741887.7|740887.7|742348.8|740348.8|742382.3|740908.5|741830.6|740347.2|23
1639756380000|2021-12-17 15:53:00|742357.2|740357.2|742342.8|740342.8|742375.3|740852.4|741830.4|740322.4|28
1639756390000|2021-12-17 15:53:10|742344.7|740344.7|742332.1|740332.1|742344.7|740344.7|742323|740323|13
1639756400000|2021-12-17 15:53:20|742333.1|740333.1|742319.2|740319.2|742333.1|740836.6|741812.8|740316|14
1639756410000|2021-12-17 15:53:30|742317.6|740317.6|742320.6|740320.6|742331.6|740331.6|742317.6|740317.6|17
1639756420000|2021-12-17 15:53:40|742313.2|740313.2|741780.5|740780.5|742329.4|740796.1|741779.7|740307.4|19
1639756430000|2021-12-17 15:53:50|741788.1|740788.1|742257.4|740257.4|742264.7|740788.1|741772.4|740256.2|23
1639756440000|2021-12-17 15:54:00|742257.1|740257.1|741664.8|740664.8|742258.1|740703.9|741664.8|740188.5|25
1639756450000|2021-12-17 15:54:10|742165.3|740165.3|742378.6|740378.6|742381.7|740793.5|741752.2|740160.3|23
1639756460000|2021-12-17 15:54:20|742361.5|740361.5|742354.6|740354.6|742378.6|740378.6|742354.4|740354.4|22
1639756470000|2021-12-17 15:54:30|742356.8|740356.8|742366.2|740366.2|742370.7|740370.7|742341|740341|23
1639756480000|2021-12-17 15:54:40|742367.6|740367.6|742437.9|740437.9|742454.4|740454.4|742351.9|740351.9|27
1639756490000|2021-12-17 15:54:50|742437.3|740437.3|742447|740447|742450|740941.5|741941.5|740397.8|22
1639756500000|2021-12-17 15:55:00|741960.9|740960.9|742533|740533|742533|741001.5|741951.5|740437.5|24
1639756510000|2021-12-17 15:55:10|742062.8|741062.8|742544|740544|742569.5|741070.7|742057.4|740544|19
1639756520000|2021-12-17 15:55:20|742543.9|740543.9|742042.8|741042.8|742559.7|741060.2|742042.8|740533.3|26
1639756530000|2021-12-17 15:55:30|742057.2|741057.2|742611.4|740611.4|742611.4|741104.7|742042|740539.9|27
1639756540000|2021-12-17 15:55:40|742611.9|740611.9|742634.9|740634.9|742637.7|741115.7|742099.1|740608.3|23
1639756550000|2021-12-17 15:55:50|742633.5|740633.5|742611.7|740611.7|742633.5|740633.5|742611.7|740611.7|27
1639756560000|2021-12-17 15:56:00|742604.7|740604.7|742006.3|741006.3|742614.4|741051.8|741989.8|740590.5|28
1639756570000|2021-12-17 15:56:10|742005|741005|742526.6|740526.6|742538|741050.8|742000.9|740507.5|28
1639756580000|2021-12-17 15:56:20|742530.4|740530.4|742023.3|741023.3|742530.4|741059.6|742000.8|740509.2|21
1639756590000|2021-12-17 15:56:30|742003.9|741003.9|742511.5|740511.5|742528.7|741031.4|741987.3|740484.4|30
1639756600000|2021-12-17 15:56:40|742513.5|740513.5|742006.6|741006.6|742526|741028.6|742003.9|740513.5|31
1639756610000|2021-12-17 15:56:50|742007.6|741007.6|742448.5|740448.5|742466|741010.6|741939.4|740385.3|30
1639756620000|2021-12-17 15:57:00|742430.8|740430.8|742431.6|740431.6|742448|740448|742404.1|740404.1|32
1639756630000|2021-12-17 15:57:10|742432.3|740432.3|742451.3|740451.3|742457|740457|742429.2|740429.2|29
1639756640000|2021-12-17 15:57:20|742448.1|740448.1|742417.9|740417.9|742448.1|740448.1|742415.6|740415.6|23
1639756650000|2021-12-17 15:57:30|742419.2|740419.2|742390.9|740390.9|742430.6|740430.6|742361.6|740361.6|33
1639756660000|2021-12-17 15:57:40|742389.6|740389.6|741793.8|740793.8|742415.1|740802.4|741786.2|740318.6|31
1639756670000|2021-12-17 15:57:50|741796.9|740796.9|741753.6|740753.6|742328.5|740798.8|741753.6|740262.8|31
1639756680000|2021-12-17 15:58:00|742249.9|740249.9|742232|740232|742293.8|740726.1|741655.6|740174.6|34
1639756690000|2021-12-17 15:58:10|742240.1|740240.1|742233.9|740233.9|742271.5|740775.9|741769.2|740223|34
1639756700000|2021-12-17 15:58:20|742214.5|740214.5|742106.8|740106.8|742236.7|740644.7|741629.2|740106.8|36
1639756710000|2021-12-17 15:58:30|742130.9|740130.9|742164.6|740164.6|742184.2|740677.2|741612.6|740106.6|34
1639756720000|2021-12-17 15:58:40|742165|740165|741688.5|740688.5|742214.9|740757.5|741663.9|740159.4|37
1639756730000|2021-12-17 15:58:50|741702|740702|742211.5|740211.5|742239.2|740723.5|741702|740193.5|34
1639756740000|2021-12-17 15:59:00|742207|740207|742216.2|740216.2|742224.5|740224.5|742175.5|740175.5|19
1639756750000|2021-12-17 15:59:10|742256|740256|742221.6|740221.6|742256|740735.3|741706.6|740181.2|33
1639756760000|2021-12-17 15:59:20|742226.2|740226.2|742219.6|740219.6|742249.2|740249.2|742148|740148|33
1639756770000|2021-12-17 15:59:30|742202.5|740202.5|742268.6|740268.6|742288.5|740288.5|742177.3|740177.3|36
1639756780000|2021-12-17 15:59:40|742276.2|740276.2|742287.7|740287.7|742307.9|740307.9|742267|740267|27
1639756790000|2021-12-17 15:59:50|742290.1|740290.1|742337.6|740337.6|742337.6|740776.8|741699.5|740189.4|37
1639756800000|2021-12-17 16:00:00|742330.5|740330.5|742292.6|740292.6|742373.7|740373.7|742190.5|740190.5|39
1639756810000|2021-12-17 16:00:10|742297.8|740297.8|742402.5|740402.5|742456.5|740456.5|742297.8|740297.8|40
1639756820000|2021-12-17 16:00:20|742435.7|740435.7|742329.2|740329.2|742453.3|740453.3|742282.5|740282.5|38
1639756830000|2021-12-17 16:00:30|742326.1|740326.1|742342.2|740342.2|742342.9|740342.9|742287.5|740287.5|36
1639756840000|2021-12-17 16:00:40|742346.9|740346.9|742282.4|740282.4|742354.6|740354.6|742232|740232|38
1639756850000|2021-12-17 16:00:50|742288.3|740288.3|742174.7|740174.7|742372.8|740707.6|741707.6|740166.1|38
1639756860000|2021-12-17 16:01:00|742167.9|740167.9|742127|740127|742190.4|740190.4|742124.3|740124.3|37
1639756870000|2021-12-17 16:01:10|742128.6|740128.6|742387.5|740387.5|742439.4|740757.6|741757.6|740128.6|37
1639756880000|2021-12-17 16:01:20|742388.8|740388.8|742351.2|740351.2|742392.9|740392.9|742318.3|740318.3|40
1639756890000|2021-12-17 16:01:30|742364.6|740364.6|742322.1|740322.1|742364.6|740364.6|742294.9|740294.9|37
1639756900000|2021-12-17 16:01:40|742319.9|740319.9|742395.2|740395.2|742413.3|740413.3|742319.9|740319.9|37
1639756910000|2021-12-17 16:01:50|742397.2|740397.2|742398|740398|742420.2|740420.2|742397|740397|38
1639756920000|2021-12-17 16:02:00|742397.1|740397.1|742438.7|740438.7|742471|740471|742397.1|740397.1|36
1639756930000|2021-12-17 16:02:10|742436.3|740436.3|742448.8|740448.8|742464|740464|742408|740408|40
1639756940000|2021-12-17 16:02:20|742445.5|740445.5|742451.5|740451.5|742515.9|740990|741990|740428.5|32
1639756950000|2021-12-17 16:02:30|742450.6|740450.6|742461.9|740461.9|742472.2|740472.2|742425.2|740425.2|34
1639756960000|2021-12-17 16:02:40|742463|740463|742546.2|740546.2|742584.6|740584.6|742442.4|740442.4|38
1639756970000|2021-12-17 16:02:50|742540.4|740540.4|742551.3|740551.3|742599.2|740599.2|742540.4|740540.4|35
1639756980000|2021-12-17 16:03:00|742554.3|740554.3|742561.5|740561.5|742574.4|741049.8|742049.8|740529|35
1639756990000|2021-12-17 16:03:10|742549.7|740549.7|742559|740559|742573.7|741026|742008.4|740549.3|36
1639757000000|2021-12-17 16:03:20|742561|740561|742555.6|740555.6|742583.6|740583.6|742526|740526|37
1639757010000|2021-12-17 16:03:30|742578|740578|742491.2|740491.2|742578|740578|742482.5|740482.5|37
1639757020000|2021-12-17 16:03:40|742492.8|740492.8|742477.1|740477.1|742511.8|740511.8|742477.1|740477.1|38
1639757030000|2021-12-17 16:03:50|742480.8|740480.8|742492.1|740492.1|742508.3|740508.3|742475.9|740475.9|32
1639757040000|2021-12-17 16:04:00|742492.5|740492.5|742477.6|740477.6|742493.7|740493.7|742472.1|740472.1|33
1639757050000|2021-12-17 16:04:10|742478.2|740478.2|742507.6|740507.6|742539.9|740539.9|742477.2|740477.2|33
1639757060000|2021-12-17 16:04:20|742513.6|740513.6|742537.9|740537.9|742645.7|740645.7|742492.9|740492.9|39
1639757070000|2021-12-17 16:04:30|742525.6|740525.6|742574.4|740574.4|742580.4|740580.4|742525.6|740525.6|37
1639757080000|2021-12-17 16:04:40|742541.6|740541.6|742446.9|740446.9|742547|740954.5|741954.5|740434.9|38
1639757090000|2021-12-17 16:04:50|742446.6|740446.6|742481.5|740481.5|742486.2|740486.2|742431.6|740431.6|32
1639757100000|2021-12-17 16:05:00|742479.9|740479.9|742417|740417|742515.1|740933.4|741895.3|740409.7|35
1639757110000|2021-12-17 16:05:10|742406.2|740406.2|742477.5|740477.5|742493.3|740914.6|741914.6|740405.5|34
1639757120000|2021-12-17 16:05:20|742482.6|740482.6|742483.9|740483.9|742488.3|741005.5|742000.6|740455.5|30
1639757130000|2021-12-17 16:05:30|742481.2|740481.2|742587.8|740587.8|742595|741000.3|741980|740453.6|25
1639757140000|2021-12-17 16:05:40|742605.6|740605.6|742653.2|740653.2|742694.1|740694.1|742601.5|740601.5|30
1639757150000|2021-12-17 16:05:50|742672.1|740672.1|742625.5|740625.5|742681|740681|742625|740625|19
1639757160000|2021-12-17 16:06:00|742626.5|740626.5|742715.5|740715.5|742715.5|740715.5|742625.4|740625.4|34
1639757170000|2021-12-17 16:06:10|742710.9|740710.9|742703.7|740703.7|742726.5|740726.5|742689.2|740689.2|25
1639757180000|2021-12-17 16:06:20|742703.3|740703.3|742737.9|740737.9|742827.9|741230.1|742205.5|740703.3|30
1639757190000|2021-12-17 16:06:30|742741.7|740741.7|742878.2|740878.2|742878.2|741390.5|742390.5|740726.5|35
1639757200000|2021-12-17 16:06:40|742879.5|740879.5|742876.1|740876.1|742895.9|740895.9|742871.9|740871.9|35
1639757210000|2021-12-17 16:06:50|742873|740873|742858.1|740858.1|742878|740878|742858.1|740858.1|26
1639757220000|2021-12-17 16:07:00|742865.2|740865.2|742881.5|740881.5|742882|740882|742861.6|740861.6|20
1639757230000|2021-12-17 16:07:10|742873.2|740873.2|742949.3|740949.3|742953|740953|742873.2|740873.2|28
1639757240000|2021-12-17 16:07:20|742948.7|740948.7|742859.3|740859.3|742951.9|741472.2|742441.3|740859.3|37
1639757250000|2021-12-17 16:07:30|742850.8|740850.8|742871.8|740871.8|742891.1|741344.9|742344.3|740848.9|32
1639757260000|2021-12-17 16:07:40|742874.5|740874.5|742898.9|740898.9|742898.9|740898.9|742860.9|740860.9|18
1639757270000|2021-12-17 16:07:50|742887.3|740887.3|742908.9|740908.9|742917|740917|742887.3|740887.3|36
1639757280000|2021-12-17 16:08:00|742909.2|740909.2|742903.2|740903.2|742934.8|741442.8|742415.6|740872.5|33
1639757290000|2021-12-17 16:08:10|742895.6|740895.6|742856.2|740856.2|742938.7|740938.7|742856.2|740856.2|28
1639757300000|2021-12-17 16:08:20|742858|740858|742846|740846|742872|740872|742827.5|740827.5|26
1639757310000|2021-12-17 16:08:30|742837.8|740837.8|742731.5|740731.5|742846.6|740846.6|742721.7|740721.7|35
1639757320000|2021-12-17 16:08:40|742741.5|740741.5|742613|740613|742759.4|740759.4|742613|740613|31
1639757330000|2021-12-17 16:08:50|742622.2|740622.2|742604.2|740604.2|742622.2|740622.2|742570.8|740570.8|39
1639757340000|2021-12-17 16:09:00|742609.2|740609.2|742830.3|740830.3|742839.1|740839.1|742591.8|740591.8|33
1639757350000|2021-12-17 16:09:10|742831.3|740831.3|742822|740822|742833.7|740833.7|742822|740822|21
1639757360000|2021-12-17 16:09:20|742825|740825|742778.5|740778.5|742825|741323.4|742313.9|740770.8|31
1639757370000|2021-12-17 16:09:30|742775.5|740775.5|742838.3|740838.3|742891.3|740891.3|742771.4|740771.4|28
1639757380000|2021-12-17 16:09:40|742830.9|740830.9|742846.7|740846.7|742863.5|740863.5|742820.1|740820.1|32
1639757390000|2021-12-17 16:09:50|742862.6|740862.6|742879.2|740879.2|742890.6|740890.6|742862.6|740862.6|30
1639757400000|2021-12-17 16:10:00|742882.4|740882.4|742864|740864|742896.4|740896.4|742851.4|740851.4|27
1639757410000|2021-12-17 16:10:10|742865.5|740865.5|742893.9|740893.9|742907.2|740907.2|742865.5|740865.5|26
1639757420000|2021-12-17 16:10:20|742892.5|740892.5|742829.4|740829.4|742906.2|740906.2|742825.4|740825.4|31
1639757430000|2021-12-17 16:10:30|742833.8|740833.8|742887.7|740887.7|742899.8|740899.8|742811|740811|28
1639757440000|2021-12-17 16:10:40|742886.2|740886.2|742865.5|740865.5|742901.1|740901.1|742827.2|740827.2|37
1639757450000|2021-12-17 16:10:50|742865.4|740865.4|742835|740835|742872.5|740872.5|742746|740746|34
1639757460000|2021-12-17 16:11:00|742848.5|740848.5|742818.3|740818.3|742868.1|740868.1|742800.5|740800.5|32
1639757470000|2021-12-17 16:11:10|742782.8|740782.8|742778.8|740778.8|742811.1|740811.1|742749.3|740749.3|36
1639757480000|2021-12-17 16:11:20|742776|740776|742841|740841|742876.3|740876.3|742764.2|740764.2|37
1639757490000|2021-12-17 16:11:30|742853.2|740853.2|742882.7|740882.7|742904.2|740904.2|742836.5|740836.5|36
1639757500000|2021-12-17 16:11:40|742897.4|740897.4|742910|740910|742910|740910|742878.8|740878.8|25
1639757510000|2021-12-17 16:11:50|742891.2|740891.2|742905.2|740905.2|742930.9|740930.9|742848.9|740848.9|32
1639757520000|2021-12-17 16:12:00|742905.7|740905.7|742880.3|740880.3|742921|740921|742847.8|740847.8|27
1639757530000|2021-12-17 16:12:10|742887.2|740887.2|742897.7|740897.7|742909.8|740909.8|742873.4|740873.4|25
1639757540000|2021-12-17 16:12:20|742889|740889|742897.6|740897.6|742915.8|740915.8|742872|740872|36
1639757550000|2021-12-17 16:12:30|742881.7|740881.7|742861.3|740861.3|742895.4|740895.4|742857.2|740857.2|32
1639757560000|2021-12-17 16:12:40|742862.7|740862.7|742883.7|740883.7|742883.7|740883.7|742835.6|740835.6|32
1639757570000|2021-12-17 16:12:50|742886.8|740886.8|742863.4|740863.4|742889.4|740889.4|742829.5|740829.5|27
1639757580000|2021-12-17 16:13:00|742862.1|740862.1|742871.2|740871.2|742891.3|740891.3|742808.3|740808.3|37
1639757590000|2021-12-17 16:13:10|742871.7|740871.7|742850.4|740850.4|742889.7|740889.7|742846.9|740846.9|31
1639757600000|2021-12-17 16:13:20|742884|740884|742832.9|740832.9|742884|740884|742829|740829|28
1639757610000|2021-12-17 16:13:30|742833.1|740833.1|742785.6|740785.6|742835.7|740835.7|742780.1|740780.1|27
1639757620000|2021-12-17 16:13:40|742814.2|740814.2|742723.7|740723.7|742814.2|740814.2|742721.4|740721.4|34
1639757630000|2021-12-17 16:13:50|742729.4|740729.4|742737.9|740737.9|742765.3|740765.3|742720|740720|34
1639757640000|2021-12-17 16:14:00|742726|740726|742752.3|740752.3|742757.4|740757.4|742705.1|740705.1|33
1639757650000|2021-12-17 16:14:10|742738.1|740738.1|742767|740767|742769.2|740769.2|742716.4|740716.4|38
1639757660000|2021-12-17 16:14:20|742756|740756|742702.8|740702.8|742764.5|740764.5|742699|740699|34
1639757670000|2021-12-17 16:14:30|742702.3|740702.3|742716.1|740716.1|742737.8|740737.8|742693.1|740693.1|31
1639757680000|2021-12-17 16:14:40|742724.5|740724.5|742724.2|740724.2|742729|740729|742694|740694|25
1639757690000|2021-12-17 16:14:50|742723.1|740723.1|742697.8|740697.8|742726.7|740726.7|742689.8|740689.8|29
1639757700000|2021-12-17 16:15:00|742702.7|740702.7|742690.6|740690.6|742717|740717|742652.8|740652.8|31
1639757710000|2021-12-17 16:15:10|742689.1|740689.1|742708.5|740708.5|742719.6|740719.6|742674.7|740674.7|24
1639757720000|2021-12-17 16:15:20|742707.1|740707.1|742661|740661|742707.1|740707.1|742644.3|740644.3|17
1639757730000|2021-12-17 16:15:30|742661.9|740661.9|742651.5|740651.5|742690.3|740690.3|742644.1|740644.1|21
1639757740000|2021-12-17 16:15:40|742648.1|740648.1|742638.2|740638.2|742657|740657|742610.5|740610.5|20
1639757750000|2021-12-17 16:15:50|742638.4|740638.4|742656|740656|742698.6|740698.6|742610.8|740610.8|33
1639757760000|2021-12-17 16:16:00|742664|740664|742647.9|740647.9|742687.6|740687.6|742642|740642|23
1639757770000|2021-12-17 16:16:10|742664.5|740664.5|742642.4|740642.4|742684.1|740684.1|742629.2|740629.2|26
1639757780000|2021-12-17 16:16:20|742635.6|740635.6|742663|740663|742690.3|740690.3|742583.7|740583.7|30
1639757790000|2021-12-17 16:16:30|742665.3|740665.3|742673.5|740673.5|742693.4|740693.4|742631|740631|32
1639757800000|2021-12-17 16:16:40|742673.9|740673.9|742640|740640|742683.3|740683.3|742640|740640|25
1639757810000|2021-12-17 16:16:50|742663.6|740663.6|742662.7|740662.7|742669.6|740669.6|742636.3|740636.3|22
1639757820000|2021-12-17 16:17:00|742655.5|740655.5|742680|740680|742681.3|740681.3|742639.5|740639.5|28
1639757830000|2021-12-17 16:17:10|742680.9|740680.9|742748.7|740748.7|742769.4|740769.4|742647.6|740647.6|29
1639757840000|2021-12-17 16:17:20|742755.4|740755.4|742746.8|740746.8|742783.2|741273.1|742273.1|740722.3|28
1639757850000|2021-12-17 16:17:30|742736.2|740736.2|742748|740748|742752.9|740752.9|742730.8|740730.8|27
1639757860000|2021-12-17 16:17:40|742749.9|740749.9|742728.2|740728.2|742749.9|740749.9|742718.2|740718.2|28
1639757870000|2021-12-17 16:17:50|742726.4|740726.4|742709.7|740709.7|742751.6|740751.6|742709.7|740709.7|27
1639757880000|2021-12-17 16:18:00|742716.5|740716.5|742713.3|740713.3|742738.8|740738.8|742704.7|740704.7|33
1639757890000|2021-12-17 16:18:10|742710.5|740710.5|742734.1|740734.1|742782.5|740782.5|742707.8|740707.8|26
1639757900000|2021-12-17 16:18:20|742730.8|740730.8|742746.2|740746.2|742746.4|740746.4|742726.9|740726.9|12
1639757910000|2021-12-17 16:18:30|742745.2|740745.2|742733.6|740733.6|742754.7|740754.7|742728.3|740728.3|25
1639757920000|2021-12-17 16:18:40|742720|740720|742741.2|740741.2|742751.6|741236.8|742236.8|740720|30
1639757930000|2021-12-17 16:18:50|742736.8|740736.8|742699.7|740699.7|742746.3|740746.3|742696|740696|28
1639757940000|2021-12-17 16:19:00|742706.7|740706.7|742673.3|740673.3|742706.7|740706.7|742673.3|740673.3|28
1639757950000|2021-12-17 16:19:10|742660.4|740660.4|742254.3|741254.3|742775|741284.6|742254.3|740660.4|25
1639757960000|2021-12-17 16:19:20|742255.3|741255.3|742708.5|740708.5|742786.8|741257.8|742231.9|740708.5|15
1639757970000|2021-12-17 16:19:30|742714.8|740714.8|742700.9|740700.9|742727.9|740727.9|742682.6|740682.6|27
1639757980000|2021-12-17 16:19:40|742705.7|740705.7|742673.8|740673.8|742705.7|740705.7|742663.5|740663.5|23
1639757990000|2021-12-17 16:19:50|742667.9|740667.9|742663.8|740663.8|742669.5|740669.5|742663.8|740663.8|23
1639758000000|2021-12-17 16:20:00|742663.5|740663.5|742672.6|740672.6|742694.9|740694.9|742663.5|740663.5|21
1639758010000|2021-12-17 16:20:10|742670.9|740670.9|742643|740643|742684.9|740684.9|742635.3|740635.3|30
1639758020000|2021-12-17 16:20:20|742644.5|740644.5|742651.1|740651.1|742659|740659|742634.5|740634.5|29
1639758030000|2021-12-17 16:20:30|742643.6|740643.6|742652.2|740652.2|742661|740661|742638.9|740638.9|20
1639758040000|2021-12-17 16:20:40|742667|740667|742651.1|740651.1|742670|740670|742648.1|740648.1|9
1639758050000|2021-12-17 16:20:50|742637.5|740637.5|742636|740636|742651|740651|742634.9|740634.9|15
1639758060000|2021-12-17 16:21:00|742636.1|740636.1|742648.5|740648.5|742657.8|740657.8|742635.6|740635.6|21
1639758070000|2021-12-17 16:21:10|742647.2|740647.2|742638.4|740638.4|742657.2|740657.2|742632.9|740632.9|20
1639758080000|2021-12-17 16:21:20|742643.7|740643.7|742643.8|740643.8|742654.1|740654.1|742638.6|740638.6|10
1639758090000|2021-12-17 16:21:30|742646.3|740646.3|742650.1|740650.1|742654.9|740654.9|742645.1|740645.1|15
1639758100000|2021-12-17 16:21:40|742651.5|740651.5|742673.3|740673.3|742682.7|740682.7|742648.9|740648.9|25
1639758110000|2021-12-17 16:21:50|742671.5|740671.5|742670.4|740670.4|742689.5|740689.5|742670.4|740670.4|21
1639758120000|2021-12-17 16:22:00|742673.2|740673.2|742677|740677|742677|740677|742661.9|740661.9|25
1639758130000|2021-12-17 16:22:10|742671.6|740671.6|742666.2|740666.2|742674.6|741184.6|742184.6|740654.5|24
1639758140000|2021-12-17 16:22:20|742661.5|740661.5|742683.5|740683.5|742708.8|740708.8|742655|740655|26
1639758150000|2021-12-17 16:22:30|742683.2|740683.2|742692|740692|742694.6|740694.6|742683.2|740683.2|10
1639758160000|2021-12-17 16:22:40|742682.4|740682.4|742714.9|740714.9|742715.3|740715.3|742678.5|740678.5|20
1639758170000|2021-12-17 16:22:50|742710.8|740710.8|742703.2|740703.2|742730|740730|742683.9|740683.9|21
1639758180000|2021-12-17 16:23:00|742699.5|740699.5|742662.5|740662.5|742707.6|740707.6|742652.9|740652.9|15
1639758190000|2021-12-17 16:23:10|742657.5|740657.5|742641.3|740641.3|742657.5|740657.5|742638.2|740638.2|25
1639758200000|2021-12-17 16:23:20|742640.1|740640.1|742639|740639|742644.8|740644.8|742636.5|740636.5|19
1639758210000|2021-12-17 16:23:30|742636|740636|742119.3|741119.3|742644.5|741129|742080|740636|20
1639758220000|2021-12-17 16:23:40|742129.9|741129.9|742680.5|740680.5|742716.7|741187|742115.8|740647|20
1639758230000|2021-12-17 16:23:50|742673.5|740673.5|742669.6|740669.6|742677.7|740677.7|742669.6|740669.6|9
1639758240000|2021-12-17 16:24:00|742671.2|740671.2|742704.4|740704.4|742704.4|741172.4|742168.5|740669.3|17
1639758250000|2021-12-17 16:24:10|742698.7|740698.7|742679.6|740679.6|742698.7|740698.7|742672.5|740672.5|15
1639758260000|2021-12-17 16:24:20|742678.9|740678.9|742663.2|740663.2|742707.8|740707.8|742663|740663|18
1639758270000|2021-12-17 16:24:30|742662|740662|742782|740782|742808.9|741270.3|742270.3|740662|24
1639758280000|2021-12-17 16:24:40|742276.8|741276.8|742277.4|741277.4|742826.3|741277.4|742275.1|740774.9|21
1639758290000|2021-12-17 16:24:50|742278.1|741278.1|742274.7|741274.7|742802.6|741304.8|742270.4|740787.7|19
1639758300000|2021-12-17 16:25:00|742274.2|741274.2|742827.8|740827.8|742844.7|741330|742270.3|740797.5|30
1639758310000|2021-12-17 16:25:10|742823.1|740823.1|742833.1|740833.1|742898|740898|742814.3|740814.3|28
1639758320000|2021-12-17 16:25:20|742830.1|740830.1|742923.9|740923.9|742923.9|741405.9|742405.9|740830.1|29
1639758330000|2021-12-17 16:25:30|742925.5|740925.5|742902.6|740902.6|742929.8|740929.8|742893.2|740893.2|29
1639758340000|2021-12-17 16:25:40|742902.3|740902.3|742886.4|740886.4|742918.2|740918.2|742880|740880|29
1639758350000|2021-12-17 16:25:50|742861.3|740861.3|742823.2|740823.2|742878.3|740878.3|742807.5|740807.5|28
1639758360000|2021-12-17 16:26:00|742817|740817|742810.3|740810.3|742829.3|740829.3|742810.3|740810.3|15
1639758370000|2021-12-17 16:26:10|742812.8|740812.8|742788.4|740788.4|742812.8|740812.8|742764.8|740764.8|27
1639758380000|2021-12-17 16:26:20|742785.9|740785.9|742781.9|740781.9|742787.4|740787.4|742781.3|740781.3|14
1639758390000|2021-12-17 16:26:30|742790.6|740790.6|742924.5|740924.5|742929|740929|742769|740769|26
1639758400000|2021-12-17 16:26:40|742927.4|740927.4|742871.6|740871.6|742933.1|740933.1|742871.6|740871.6|27
1639758410000|2021-12-17 16:26:50|742868.4|740868.4|742855.5|740855.5|742885.8|740885.8|742846.5|740846.5|35
1639758420000|2021-12-17 16:27:00|742850.6|740850.6|742822.3|740822.3|742857.9|740857.9|742815.5|740815.5|22
1639758430000|2021-12-17 16:27:10|742838.7|740838.7|742893.3|740893.3|742921.8|740921.8|742838|740838|25
1639758440000|2021-12-17 16:27:20|742887.1|740887.1|742841.5|740841.5|742901.8|740901.8|742841.5|740841.5|30
1639758450000|2021-12-17 16:27:30|742853.6|740853.6|742886.2|740886.2|742886.2|740886.2|742803.2|740803.2|37
1639758460000|2021-12-17 16:27:40|742908.4|740908.4|742940.1|740940.1|742947.6|740947.6|742897.4|740897.4|31
1639758470000|2021-12-17 16:27:50|742937.9|740937.9|742933.4|740933.4|742947.2|740947.2|742924.3|740924.3|23
1639758480000|2021-12-17 16:28:00|742932.5|740932.5|742925.6|740925.6|742937.1|740937.1|742921.3|740921.3|20
1639758490000|2021-12-17 16:28:10|742932|740932|742928.3|740928.3|742933.9|740933.9|742925.8|740925.8|12
1639758500000|2021-12-17 16:28:20|742926.6|740926.6|742889.9|740889.9|742933|740933|742867|740867|27
1639758510000|2021-12-17 16:28:30|742865.2|740865.2|742861.1|740861.1|742891.3|740891.3|742841.9|740841.9|21
1639758520000|2021-12-17 16:28:40|742858.2|740858.2|742863.5|740863.5|742865.5|740865.5|742818|740818|20
1639758530000|2021-12-17 16:28:50|742850.2|740850.2|742822.9|740822.9|742863.8|740863.8|742822.9|740822.9|27
1639758540000|2021-12-17 16:29:00|742828|740828|742858|740858|742858.5|740858.5|742828|740828|18
1639758550000|2021-12-17 16:29:10|742849.5|740849.5|742949.7|740949.7|742957.7|740957.7|742849.5|740849.5|28
1639758560000|2021-12-17 16:29:20|742944.4|740944.4|742953.6|740953.6|742953.6|740953.6|742932.9|740932.9|15
1639758570000|2021-12-17 16:29:30|742952.5|740952.5|742944.4|740944.4|742952.5|740952.5|742937.7|740937.7|15
1639758580000|2021-12-17 16:29:40|742944.2|740944.2|742947.6|740947.6|742947.6|740947.6|742934.1|740934.1|10
1639758590000|2021-12-17 16:29:50|742947.2|740947.2|742958.1|740958.1|742958.1|740958.1|742936.7|740936.7|15
1639758600000|2021-12-17 16:30:00|742957|740957|742958|740958|742963.1|740963.1|742948.6|740948.6|30
1639758610000|2021-12-17 16:30:10|742954|740954|742970.4|740970.4|742973.6|740973.6|742944.7|740944.7|24
1639758620000|2021-12-17 16:30:20|742970.2|740970.2|742961.2|740961.2|742973.1|740973.1|742961.2|740961.2|18
1639758630000|2021-12-17 16:30:30|742963.5|740963.5|742498|741498|743022.8|741514.2|742480|740958.7|26
1639758640000|2021-12-17 16:30:40|742508.3|741508.3|742510.4|741510.4|743017.5|741515.2|742492.2|740998.6|18
1639758650000|2021-12-17 16:30:50|742525.1|741525.1|742924.9|740924.9|742989.9|741525.1|742462.6|740919.5|20
1639758660000|2021-12-17 16:31:00|742908|740908|742881|740881|742908.2|740908.2|742867.2|740867.2|21
1639758670000|2021-12-17 16:31:10|742880.4|740880.4|742873.5|740873.5|742889.1|740889.1|742835.6|740835.6|24
1639758680000|2021-12-17 16:31:20|742877|740877|742864.7|740864.7|742929.9|740929.9|742864.7|740864.7|34
1639758690000|2021-12-17 16:31:30|742864.3|740864.3|742885.7|740885.7|742886.8|740886.8|742855.1|740855.1|22
1639758700000|2021-12-17 16:31:40|742905.5|740905.5|742916.5|740916.5|742925.5|740925.5|742891.7|740891.7|14
1639758710000|2021-12-17 16:31:50|742899.2|740899.2|742855.4|740855.4|742924.8|740924.8|742855.4|740855.4|30
1639758720000|2021-12-17 16:32:00|742858.8|740858.8|742863.4|740863.4|742881.3|740881.3|742846.6|740846.6|24
1639758730000|2021-12-17 16:32:10|742861.1|740861.1|742872.8|740872.8|742899.7|741263.5|742194.8|740702|28
1639758740000|2021-12-17 16:32:20|742870.5|740870.5|742945.9|740945.9|742945.9|740945.9|742869|740869|28
1639758750000|2021-12-17 16:32:30|742926.3|740926.3|742889.2|740889.2|742926.3|740926.3|742869|740869|35
1639758760000|2021-12-17 16:32:40|742881|740881|742925.5|740925.5|742954.3|740954.3|742873.5|740873.5|32
1639758770000|2021-12-17 16:32:50|742916.1|740916.1|742928.2|740928.2|742959|740959|742904.6|740904.6|26
1639758780000|2021-12-17 16:33:00|742933.6|740933.6|742910.5|740910.5|742933.6|740933.6|742903.5|740903.5|18
1639758790000|2021-12-17 16:33:10|742914.6|740914.6|742943|740943|742943|740943|742914.6|740914.6|19
1639758800000|2021-12-17 16:33:20|742936.7|740936.7|742926.1|740926.1|742984.2|740984.2|742906.5|740906.5|24
1639758810000|2021-12-17 16:33:30|742926.4|740926.4|742915.2|740915.2|742926.5|740926.5|742911.5|740911.5|21
1639758820000|2021-12-17 16:33:40|742939.6|740939.6|742946.4|740946.4|742954.2|740954.2|742911.5|740911.5|18
1639758830000|2021-12-17 16:33:50|742947.6|740947.6|742989.1|740989.1|743017.2|741482.5|742479.6|740946.3|27
1639758840000|2021-12-17 16:34:00|742980|740980|742496.4|741496.4|743002.9|741503.5|742488.7|740953.5|26
1639758850000|2021-12-17 16:34:10|742521.2|741521.2|743088.4|741088.4|743088.9|741565|742496.1|740994.2|26
1639758860000|2021-12-17 16:34:20|743076|741076|743165.9|741165.9|743179.1|741179.1|743076|741076|28
1639758870000|2021-12-17 16:34:30|743170.1|741170.1|743225.5|741225.5|743225.8|741225.8|743153.6|741153.6|17
1639758880000|2021-12-17 16:34:40|743236|741236|743278.3|741278.3|743287.5|741773.7|742763.2|741236|32
1639758890000|2021-12-17 16:34:50|743266.4|741266.4|743516.9|741516.9|743516.9|741777.1|742771.9|741252.5|23
1639758900000|2021-12-17 16:35:00|743495.6|741495.6|743476.2|741476.2|743511.3|741511.3|743445|741445|34
1639758910000|2021-12-17 16:35:10|743460.3|741460.3|743423|741423|743460.7|741460.7|743423|741423|21
1639758920000|2021-12-17 16:35:20|743430.8|741430.8|743494|741494|743522.5|741522.5|743424.9|741424.9|32
1639758930000|2021-12-17 16:35:30|743503|741503|743513.5|741513.5|743552.3|741998.8|742998.8|741488.4|27
1639758940000|2021-12-17 16:35:40|743513.7|741513.7|743647.6|741647.6|743686.1|741686.1|743504.3|741504.3|37
1639758950000|2021-12-17 16:35:50|743642.9|741642.9|743678.4|741678.4|743712|741712|743624.7|741624.7|33
1639758960000|2021-12-17 16:36:00|743696.8|741696.8|743601.9|741601.9|743722.7|741722.7|743583.5|741583.5|30
1639758970000|2021-12-17 16:36:10|743587.9|741587.9|743537.8|741537.8|743597.4|741597.4|743477.1|741477.1|31
1639758980000|2021-12-17 16:36:20|743538.7|741538.7|743491.7|741491.7|743562.2|741562.2|743491.7|741491.7|30
1639758990000|2021-12-17 16:36:30|743484.1|741484.1|743558.4|741558.4|743594.1|741594.1|743484.1|741484.1|18
1639759000000|2021-12-17 16:36:40|743568.1|741568.1|743531.9|741531.9|743573.8|741573.8|743531.9|741531.9|22
1639759010000|2021-12-17 16:36:50|743522.1|741522.1|743448.9|741448.9|743529|741529|743448.7|741448.7|26
1639759020000|2021-12-17 16:37:00|743459.2|741459.2|743401.6|741401.6|743460.8|741460.8|743387.7|741387.7|29
1639759030000|2021-12-17 16:37:10|743406|741406|743432|741432|743438.7|741438.7|743377.9|741377.9|27
1639759040000|2021-12-17 16:37:20|743433.4|741433.4|743419.9|741419.9|743435.7|741435.7|743413|741413|36
1639759050000|2021-12-17 16:37:30|743386.2|741386.2|743477.9|741477.9|743489.9|741489.9|743386.2|741386.2|26
1639759060000|2021-12-17 16:37:40|743469.9|741469.9|743594.6|741594.6|743594.6|741594.6|743466.7|741466.7|26
1639759070000|2021-12-17 16:37:50|743568.4|741568.4|743543.5|741543.5|743582.8|742055.9|743055.9|741543.5|33
1639759080000|2021-12-17 16:38:00|743547.5|741547.5|743568.2|741568.2|743606.3|741606.3|743540.2|741540.2|26
1639759090000|2021-12-17 16:38:10|743559.1|741559.1|743512.1|741512.1|743569.1|741569.1|743511.7|741511.7|25
1639759100000|2021-12-17 16:38:20|743512.6|741512.6|743662.3|741662.3|743678.1|741678.1|743487.6|741487.6|30
1639759110000|2021-12-17 16:38:30|743660.1|741660.1|743628.4|741628.4|743693.4|741693.4|743622.9|741622.9|29
1639759120000|2021-12-17 16:38:40|743627.2|741627.2|743627.2|741627.2|743635.8|741635.8|743600|741600|21
1639759130000|2021-12-17 16:38:50|743636.7|741636.7|743632.3|741632.3|743638.5|741638.5|743612.9|741612.9|10
1639759140000|2021-12-17 16:39:00|743624.4|741624.4|743621.7|741621.7|743624.7|741624.7|743582.5|741582.5|21
1639759150000|2021-12-17 16:39:10|743617.8|741617.8|743664.6|741664.6|743676.5|741676.5|743617.8|741617.8|28
1639759160000|2021-12-17 16:39:20|743662.2|741662.2|743645.5|741645.5|743669.1|741669.1|743612.9|741612.9|29
1639759170000|2021-12-17 16:39:30|743646.1|741646.1|743617.1|741617.1|743654.9|741654.9|743577.5|741577.5|23
1639759180000|2021-12-17 16:39:40|743626.9|741626.9|743629.6|741629.6|743642.1|741642.1|743608.5|741608.5|25
1639759190000|2021-12-17 16:39:50|743627.2|741627.2|743630.2|741630.2|743642.1|741642.1|743616.7|741616.7|21
1639759200000|2021-12-17 16:40:00|743611.6|741611.6|743597.8|741597.8|743637.4|741637.4|743596.5|741596.5|23
1639759210000|2021-12-17 16:40:10|743596|741596|743598.5|741598.5|743622.5|741622.5|743593.9|741593.9|28
1639759220000|2021-12-17 16:40:20|743583.2|741583.2|743592.4|741592.4|743599.8|741599.8|743583.2|741583.2|16
1639759230000|2021-12-17 16:40:30|743584.6|741584.6|743469.8|741469.8|743586.1|741586.1|743469.8|741469.8|24
1639759240000|2021-12-17 16:40:40|743468.8|741468.8|743463.2|741463.2|743474.2|741474.2|743463.2|741463.2|15
1639759250000|2021-12-17 16:40:50|743439.6|741439.6|743428|741428|743439.6|741439.6|743421.5|741421.5|30
1639759260000|2021-12-17 16:41:00|743427.5|741427.5|743395.6|741395.6|743435.4|741435.4|743395.6|741395.6|23
1639759270000|2021-12-17 16:41:10|743396.2|741396.2|743327.3|741327.3|743400.1|741400.1|743324.4|741324.4|29
1639759280000|2021-12-17 16:41:20|743321|741321|743356.4|741356.4|743357.3|741357.3|743314.7|741314.7|28
1639759290000|2021-12-17 16:41:30|743350|741350|743354.6|741354.6|743365.1|741365.1|743328.5|741328.5|19
1639759300000|2021-12-17 16:41:40|743357|741357|743354.7|741354.7|743384.9|741384.9|743343.4|741343.4|22
1639759310000|2021-12-17 16:41:50|743351.7|741351.7|743292.5|741292.5|743358.9|741358.9|743292.5|741292.5|19
1639759320000|2021-12-17 16:42:00|743303|741303|743387.5|741387.5|743388.5|741388.5|743299|741299|25
1639759330000|2021-12-17 16:42:10|743371.7|741371.7|743371.7|741371.7|743392.1|741392.1|743357.5|741357.5|19
1639759340000|2021-12-17 16:42:20|743374.6|741374.6|743356|741356|743376.7|741376.7|743350.6|741350.6|23
1639759350000|2021-12-17 16:42:30|743350.7|741350.7|743382.4|741382.4|743395.8|741395.8|743345.3|741345.3|26
1639759360000|2021-12-17 16:42:40|743381.5|741381.5|743387|741387|743402.5|741402.5|743360.8|741360.8|29
1639759370000|2021-12-17 16:42:50|743389.3|741389.3|743315.8|741315.8|743406.7|741884.4|742884.4|741312.4|29
1639759380000|2021-12-17 16:43:00|743319.7|741319.7|743350|741350|743350|741350|743314.3|741314.3|16
1639759390000|2021-12-17 16:43:10|743349.3|741349.3|743342.3|741342.3|743382.5|741382.5|743322.6|741322.6|27
1639759400000|2021-12-17 16:43:20|743344.8|741344.8|743500.7|741500.7|743502.1|741502.1|743328.9|741328.9|27
1639759410000|2021-12-17 16:43:30|743499.6|741499.6|743496.4|741496.4|743513.5|741513.5|743488.8|741488.8|26
1639759420000|2021-12-17 16:43:40|743593|741593|743591|741591|743617.3|741617.3|743536.6|741536.6|38
1639759430000|2021-12-17 16:43:50|743640|741640|743596.3|741596.3|743640|741640|743577.1|741577.1|33
1639759440000|2021-12-17 16:44:00|743597.2|741597.2|743601.7|741601.7|743614.1|741614.1|743586.2|741586.2|23
1639759450000|2021-12-17 16:44:10|743578.5|741578.5|743567|741567|743586|741586|743566.2|741566.2|18
1639759460000|2021-12-17 16:44:20|743574.9|741574.9|743545.9|741545.9|743574.9|741574.9|743545.9|741545.9|17
1639759470000|2021-12-17 16:44:30|743549.1|741549.1|743565.7|741565.7|743571.6|741571.6|743544.1|741544.1|15
1639759480000|2021-12-17 16:44:40|743564.6|741564.6|743566.1|741566.1|743578.5|741578.5|743560|741560|20
1639759490000|2021-12-17 16:44:50|743562.2|741562.2|743527.7|741527.7|743573.8|741573.8|743527.7|741527.7|28
1639759500000|2021-12-17 16:45:00|743528.9|741528.9|743505.6|741505.6|743563.8|741563.8|743490.4|741490.4|34
1639759510000|2021-12-17 16:45:10|743503|741503|743545.1|741545.1|743558.8|741558.8|743502.5|741502.5|27
1639759520000|2021-12-17 16:45:20|743536.1|741536.1|743535.5|741535.5|743545.3|741545.3|743534|741534|9
1639759530000|2021-12-17 16:45:30|743540.7|741540.7|743531.5|741531.5|743540.7|741540.7|743528.3|741528.3|18
1639759540000|2021-12-17 16:45:40|743519.8|741519.8|743535.7|741535.7|743535.7|741535.7|743519.8|741519.8|3
1639759550000|2021-12-17 16:45:50|743531.3|741531.3|743459.8|741459.8|743531.3|741531.3|743459|741459|12
1639759560000|2021-12-17 16:46:00|743461|741461|743523.9|741523.9|743534.4|742003.3|743003.3|741461|35
1639759570000|2021-12-17 16:46:10|743523.6|741523.6|743499.8|741499.8|743556.5|741556.5|743479.8|741479.8|32
1639759580000|2021-12-17 16:46:20|743498.2|741498.2|743535.3|741535.3|743576.2|741576.2|743477.6|741477.6|30
1639759590000|2021-12-17 16:46:30|743534|741534|743523.7|741523.7|743550.2|741550.2|743513.1|741513.1|19
1639759600000|2021-12-17 16:46:40|743524.6|741524.6|743545.2|741545.2|743550|741550|743514.4|741514.4|14
1639759610000|2021-12-17 16:46:50|743547.5|741547.5|743544.4|741544.4|743575|741575|743503.4|741503.4|26
1639759620000|2021-12-17 16:47:00|743547.2|741547.2|743502.6|741502.6|743550.8|741550.8|743469.1|741469.1|32
1639759630000|2021-12-17 16:47:10|743496.4|741496.4|743404.9|741404.9|743504.7|741504.7|743404.9|741404.9|33
1639759640000|2021-12-17 16:47:20|743419.6|741419.6|743334.4|741334.4|743422.8|741422.8|743320.6|741320.6|26
1639759650000|2021-12-17 16:47:30|743334.5|741334.5|743305.9|741305.9|743345.1|741345.1|743305.9|741305.9|21
1639759660000|2021-12-17 16:47:40|743306|741306|743333.1|741333.1|743359.9|741359.9|743283.6|741283.6|32
1639759670000|2021-12-17 16:47:50|743357.5|741357.5|743338.9|741338.9|743357.5|741357.5|743281.5|741281.5|36
1639759680000|2021-12-17 16:48:00|743350.2|741350.2|743414.1|741414.1|743414.1|741414.1|743329.9|741329.9|27
1639759690000|2021-12-17 16:48:10|743400.3|741400.3|743344.5|741344.5|743443.8|741443.8|743327.5|741327.5|33
1639759700000|2021-12-17 16:48:20|743335.2|741335.2|743353.1|741353.1|743366.8|741366.8|743335.2|741335.2|28
1639759710000|2021-12-17 16:48:30|743350.2|741350.2|743359.3|741359.3|743374.8|741374.8|743350.2|741350.2|22
1639759720000|2021-12-17 16:48:40|743355.1|741355.1|743355.7|741355.7|743360.9|741360.9|743316.8|741316.8|29
1639759730000|2021-12-17 16:48:50|743344.9|741344.9|743276.4|741276.4|743352.3|741352.3|743276.4|741276.4|23
1639759740000|2021-12-17 16:49:00|743267|741267|743245.3|741245.3|743301.1|741301.1|743244.3|741244.3|28
1639759750000|2021-12-17 16:49:10|743260.6|741260.6|743329.1|741329.1|743329.1|741329.1|743252.3|741252.3|26
1639759760000|2021-12-17 16:49:20|743323.1|741323.1|743326.4|741326.4|743330.1|741330.1|743316.2|741316.2|19
1639759770000|2021-12-17 16:49:30|743334.5|741334.5|743360.6|741360.6|743360.6|741360.6|743312.8|741312.8|33
1639759780000|2021-12-17 16:49:40|743352.7|741352.7|743430.7|741430.7|743442.2|741442.2|743335.6|741335.6|27
1639759790000|2021-12-17 16:49:50|743427.6|741427.6|743455.3|741455.3|743469.5|741469.5|743427.6|741427.6|29
1639759800000|2021-12-17 16:50:00|743455.8|741455.8|743396.3|741396.3|743464.8|741464.8|743388.1|741388.1|31
1639759810000|2021-12-17 16:50:10|743394.7|741394.7|743184.7|741184.7|743402.7|741402.7|743163.8|741163.8|25
1639759820000|2021-12-17 16:50:20|743194.5|741194.5|742993|740993|743252.5|741517.8|742517.8|740993|34
1639759830000|2021-12-17 16:50:30|742991.1|740991.1|743001.4|741001.4|743001.4|741001.4|742977.7|740977.7|28
1639759840000|2021-12-17 16:50:40|743012.5|741012.5|742991|740991|743012.5|741465.1|742463.6|740956.9|22
1639759850000|2021-12-17 16:50:50|742983.1|740983.1|742944.4|740944.4|742983.1|741457.8|742447.5|740944.4|17
1639759860000|2021-12-17 16:51:00|742943.7|740943.7|742941.9|740941.9|742962.4|740962.4|742838.1|740838.1|25
1639759870000|2021-12-17 16:51:10|742952.8|740952.8|742458.2|741458.2|742965.6|741459.4|742458.2|740901.6|28
1639759880000|2021-12-17 16:51:20|742458.4|741458.4|742927.3|740927.3|742947|741466.5|742453.5|740927.3|12
1639759890000|2021-12-17 16:51:30|742929.3|740929.3|742899.2|740899.2|742938.4|740938.4|742891.8|740891.8|25
1639759900000|2021-12-17 16:51:40|742879.7|740879.7|742888.4|740888.4|742901.5|740901.5|742879.7|740879.7|23
1639759910000|2021-12-17 16:51:50|742879.7|740879.7|742862.2|740862.2|742936.1|740936.1|742862.2|740862.2|25
1639759920000|2021-12-17 16:52:00|742864.2|740864.2|742913.2|740913.2|742919.5|740919.5|742843.7|740843.7|30
1639759930000|2021-12-17 16:52:10|742917|740917|742912.9|740912.9|742924.5|740924.5|742893.5|740893.5|21
1639759940000|2021-12-17 16:52:20|742918.8|740918.8|742902.4|740902.4|742923.4|740923.4|742890.6|740890.6|24
1639759950000|2021-12-17 16:52:30|742903.9|740903.9|742910.4|740910.4|742914.4|740914.4|742892.8|740892.8|27
1639759960000|2021-12-17 16:52:40|742920.3|740920.3|742918.5|740918.5|742928.2|740928.2|742898.9|740898.9|24
1639759970000|2021-12-17 16:52:50|742915.1|740915.1|742920.1|740920.1|742923.1|740923.1|742910|740910|13
1639759980000|2021-12-17 16:53:00|742917|740917|742937|740937|742950.1|740950.1|742917|740917|26
1639759990000|2021-12-17 16:53:10|742933.7|740933.7|742904.8|740904.8|742933.9|740933.9|742893.5|740893.5|28
1639760000000|2021-12-17 16:53:20|742915.5|740915.5|742912.8|740912.8|742926.4|740926.4|742892.1|740892.1|19
1639760010000|2021-12-17 16:53:30|742913.2|740913.2|742855.8|740855.8|742935.2|740935.2|742851.2|740851.2|25
1639760020000|2021-12-17 16:53:40|742842.6|740842.6|742844|740844|742879.8|740879.8|742803.6|740803.6|33
1639760030000|2021-12-17 16:53:50|742845.4|740845.4|742851.3|740851.3|742855.2|740855.2|742838.2|740838.2|28
1639760040000|2021-12-17 16:54:00|742850.7|740850.7|742862.7|740862.7|742869.6|740869.6|742850.7|740850.7|27
1639760050000|2021-12-17 16:54:10|742862.6|740862.6|742853.4|740853.4|742869.5|740869.5|742853.4|740853.4|21
1639760060000|2021-12-17 16:54:20|742853.2|740853.2|742879|740879|742879|740879|742853.2|740853.2|23
1639760070000|2021-12-17 16:54:30|742878.3|740878.3|742883.2|740883.2|742885.2|740885.2|742857.7|740857.7|21
1639760080000|2021-12-17 16:54:40|742876.6|740876.6|742867.8|740867.8|742891.2|740891.2|742854.2|740854.2|21
1639760090000|2021-12-17 16:54:50|742868.6|740868.6|742865.2|740865.2|742872.5|740872.5|742859.7|740859.7|11
1639760100000|2021-12-17 16:55:00|742864.7|740864.7|742875.3|740875.3|742887.1|740887.1|742864.7|740864.7|25
1639760110000|2021-12-17 16:55:10|742880.3|740880.3|742870.8|740870.8|742899.1|740899.1|742870|740870|29
1639760120000|2021-12-17 16:55:20|742878|740878|742875.2|740875.2|742889|740889|742863.6|740863.6|25
1639760130000|2021-12-17 16:55:30|742876.3|740876.3|742878.1|740878.1|742886.4|740886.4|742874.8|740874.8|28
1639760140000|2021-12-17 16:55:40|742877.7|740877.7|742738.5|740738.5|742882.3|741332|742321.4|740724.7|26
1639760150000|2021-12-17 16:55:50|742733.5|740733.5|742733.4|740733.4|742738.5|740738.5|742696.4|740696.4|24
1639760160000|2021-12-17 16:56:00|742716.1|740716.1|742706.7|740706.7|742732|740732|742696.1|740696.1|23
1639760170000|2021-12-17 16:56:10|742721|740721|742700.7|740700.7|742721|740721|742687.2|740687.2|20
1639760180000|2021-12-17 16:56:20|742707.7|740707.7|742693.2|740693.2|742707.7|740707.7|742688.5|740688.5|19
1639760190000|2021-12-17 16:56:30|742689.6|740689.6|742701.5|740701.5|742703.5|740703.5|742687.6|740687.6|20
1639760200000|2021-12-17 16:56:40|742702|740702|742693|740693|742706.8|740706.8|742688.4|740688.4|20
1639760210000|2021-12-17 16:56:50|742673|740673|742741.1|740741.1|742763.2|740763.2|742670.7|740670.7|28
1639760220000|2021-12-17 16:57:00|742737|740737|742692.9|740692.9|742737|740737|742689.6|740689.6|24
1639760230000|2021-12-17 16:57:10|742696.3|740696.3|742697.9|740697.9|742710.5|740710.5|742696.3|740696.3|31
1639760240000|2021-12-17 16:57:20|742698.2|740698.2|742713.9|740713.9|742713.9|740713.9|742692.9|740692.9|22
1639760250000|2021-12-17 16:57:30|742704.1|740704.1|742795.1|740795.1|742795.5|740795.5|742704.1|740704.1|26
1639760260000|2021-12-17 16:57:40|742794.4|740794.4|742913.9|740913.9|742923|740923|742769.9|740769.9|34
1639760270000|2021-12-17 16:57:50|742906.5|740906.5|742922.6|740922.6|742925.8|740925.8|742883.6|740883.6|28
1639760280000|2021-12-17 16:58:00|742919.6|740919.6|742927.5|740927.5|742934.7|740934.7|742919.6|740919.6|23
1639760290000|2021-12-17 16:58:10|742928|740928|742904.6|740904.6|742931.1|740931.1|742884.6|740884.6|25
1639760300000|2021-12-17 16:58:20|742902.9|740902.9|742857.6|740857.6|742907|740907|742839.2|740839.2|39
1639760310000|2021-12-17 16:58:30|742855.7|740855.7|742834.7|740834.7|742858.5|740858.5|742806.7|740806.7|36
1639760320000|2021-12-17 16:58:40|742839.4|740839.4|742792.8|740792.8|742839.5|740839.5|742784.9|740784.9|34
1639760330000|2021-12-17 16:58:50|742793.7|740793.7|742699.2|740699.2|742795|740795|742681.3|740681.3|33
1639760340000|2021-12-17 16:59:00|742687|740687|742701.2|740701.2|742701.8|740701.8|742687|740687|24
1639760350000|2021-12-17 16:59:10|742701|740701|742684.1|740684.1|742702.1|740702.1|742681|740681|15
1639760360000|2021-12-17 16:59:20|742686.6|740686.6|742701.5|740701.5|742720.5|740720.5|742681.8|740681.8|31
1639760370000|2021-12-17 16:59:30|742699.6|740699.6|742687.2|740687.2|742701.1|740701.1|742684.1|740684.1|21
1639760380000|2021-12-17 16:59:40|742689.9|740689.9|742683.2|740683.2|742699.4|740699.4|742680.7|740680.7|29
1639760390000|2021-12-17 16:59:50|742695.4|740695.4|742684.9|740684.9|742704.6|740704.6|742676.3|740676.3|27
1639760400000|2021-12-17 17:00:00|742689.1|740689.1|742707.4|740707.4|742724.5|740724.5|742689.1|740689.1|24
1639760410000|2021-12-17 17:00:10|742708.1|740708.1|742833.3|740833.3|742848.5|740848.5|742708.1|740708.1|28
1639760420000|2021-12-17 17:00:20|742863.4|740863.4|742891.3|740891.3|742929.7|740929.7|742815|740815|27
1639760430000|2021-12-17 17:00:30|742893.7|740893.7|742876.2|740876.2|742899.6|740899.6|742866.9|740866.9|15
1639760440000|2021-12-17 17:00:40|742874.4|740874.4|742857.6|740857.6|742887.6|740887.6|742839.4|740839.4|22
1639760450000|2021-12-17 17:00:50|742851.8|740851.8|742874|740874|742878.8|740878.8|742824.5|740824.5|25
1639760460000|2021-12-17 17:01:00|742875.9|740875.9|742870.8|740870.8|742881|740881|742843.1|740843.1|25
1639760470000|2021-12-17 17:01:10|742870.7|740870.7|742868.9|740868.9|742880|740880|742868.9|740868.9|25
1639760480000|2021-12-17 17:01:20|742869.7|740869.7|742836.9|740836.9|742869.7|740869.7|742830.2|740830.2|36
1639760490000|2021-12-17 17:01:30|742849.6|740849.6|742849|740849|742854.8|741356.5|742350.8|740818.2|23
1639760500000|2021-12-17 17:01:40|742845.7|740845.7|742849.2|740849.2|742855.6|740855.6|742823.7|740823.7|15
1639760510000|2021-12-17 17:01:50|742851.3|740851.3|742834.1|740834.1|742852.5|740852.5|742826.5|740826.5|15
1639760520000|2021-12-17 17:02:00|742838.4|740838.4|742356.6|741356.6|742855.2|741360.5|742354.1|740837.3|14
1639760530000|2021-12-17 17:02:10|742348.7|741348.7|742797.2|740797.2|742845.6|741352.5|742313.9|740744.7|34
1639760540000|2021-12-17 17:02:20|742808.2|740808.2|742774|740774|742808.2|741327|742309.9|740774|22
1639760550000|2021-12-17 17:02:30|742775.1|740775.1|742791.8|740791.8|742791.8|740791.8|742763.8|740763.8|22
1639760560000|2021-12-17 17:02:40|742788.8|740788.8|742783.1|740783.1|742822.5|740822.5|742774.1|740774.1|13
1639760570000|2021-12-17 17:02:50|742794.5|740794.5|742791.4|740791.4|742821.2|740821.2|742780.9|740780.9|21
1639760580000|2021-12-17 17:03:00|742825|740825|742833.4|740833.4|742839.5|741335.2|742315.7|740792.3|22
1639760590000|2021-12-17 17:03:10|742325.4|741325.4|742820.8|740820.8|742831.2|741342.8|742320.7|740811.2|20
1639760600000|2021-12-17 17:03:20|742822.3|740822.3|742766.2|740766.2|742847.5|741333.7|742323.8|740766.2|20
1639760610000|2021-12-17 17:03:30|742775.5|740775.5|742764.1|740764.1|742797.7|741316.3|742299.2|740759.9|18
1639760620000|2021-12-17 17:03:40|742760.7|740760.7|742294.6|741294.6|742797.8|741294.6|742294.6|740760|16
1639760630000|2021-12-17 17:03:50|742776.2|740776.2|742815.1|740815.1|742832.3|741321.4|742321.4|740775.7|23
1639760640000|2021-12-17 17:04:00|742823|740823|742797|740797|742823|741298.3|742298.3|740767.9|22
1639760650000|2021-12-17 17:04:10|742790.7|740790.7|742803.3|740803.3|742819.4|740819.4|742760.4|740760.4|23
1639760660000|2021-12-17 17:04:20|742793.5|740793.5|742797.8|740797.8|742817|740817|742778.5|740778.5|16
1639760670000|2021-12-17 17:04:30|742800.9|740800.9|742824.9|740824.9|742824.9|741322.6|742322.6|740795.6|21
1639760680000|2021-12-17 17:04:40|742321.3|741321.3|742790.6|740790.6|742836.1|741336.3|742321.2|740787.4|23
1639760690000|2021-12-17 17:04:50|742788.8|740788.8|742778.8|740778.8|742836.5|740836.5|742774.3|740774.3|17
1639760700000|2021-12-17 17:05:00|742780.3|740780.3|742771.5|740771.5|742783.2|741278.8|742238.1|740760.6|32
1639760710000|2021-12-17 17:05:10|742782.6|740782.6|742776.3|740776.3|742793.4|741272.8|742269.4|740771.4|22
1639760720000|2021-12-17 17:05:20|742775.7|740775.7|742812.5|740812.5|742812.5|740812.5|742767.5|740767.5|18
1639760730000|2021-12-17 17:05:30|742806|740806|742788.8|740788.8|742809|740809|742786.7|740786.7|26
1639760740000|2021-12-17 17:05:40|742787.5|740787.5|742790.4|740790.4|742806.5|740806.5|742787.5|740787.5|13
1639760750000|2021-12-17 17:05:50|742800|740800|742785|740785|742801.5|740801.5|742781.2|740781.2|15
1639760760000|2021-12-17 17:06:00|742785.5|740785.5|742795.1|740795.1|742797.5|740797.5|742767|740767|22
1639760770000|2021-12-17 17:06:10|742797.6|740797.6|742776.7|740776.7|742797.6|740797.6|742776.7|740776.7|16
1639760780000|2021-12-17 17:06:20|742778.7|740778.7|742781.5|740781.5|742781.6|740781.6|742778.2|740778.2|11
1639760790000|2021-12-17 17:06:30|742780.9|740780.9|742820.2|740820.2|742820.2|740820.2|742779.8|740779.8|18
1639760800000|2021-12-17 17:06:40|742816.1|740816.1|742823.2|740823.2|742827.5|741318.3|742318.3|740805.5|24
1639760810000|2021-12-17 17:06:50|742332.4|741332.4|742953.2|740953.2|742959.8|741340.3|742332.4|740811.3|27
1639760820000|2021-12-17 17:07:00|742958.5|740958.5|742998.5|740998.5|743000.4|741000.4|742951.8|740951.8|25
1639760830000|2021-12-17 17:07:10|742996.6|740996.6|742983.4|740983.4|743002.8|741002.8|742979.6|740979.6|19
1639760840000|2021-12-17 17:07:20|742960.4|740960.4|742984.4|740984.4|742996.5|740996.5|742953.1|740953.1|25
1639760850000|2021-12-17 17:07:30|742985.2|740985.2|742971.9|740971.9|742987.3|740987.3|742964.2|740964.2|18
1639760860000|2021-12-17 17:07:40|742971.2|740971.2|742976.5|740976.5|742984.5|740984.5|742966|740966|17
1639760870000|2021-12-17 17:07:50|742978|740978|742982.3|740982.3|742987.5|740987.5|742970|740970|20
1639760880000|2021-12-17 17:08:00|742978|740978|742935.1|740935.1|742993.4|740993.4|742935.1|740935.1|19
1639760890000|2021-12-17 17:08:10|742920.9|740920.9|742904.7|740904.7|742942.6|740942.6|742899.6|740899.6|29
1639760900000|2021-12-17 17:08:20|742912.5|740912.5|742937.4|740937.4|742940|740940|742907.6|740907.6|21
1639760910000|2021-12-17 17:08:30|742938.1|740938.1|742939.1|740939.1|742945.8|740945.8|742936.5|740936.5|13
1639760920000|2021-12-17 17:08:40|742939.3|740939.3|742939.1|740939.1|742943.3|740943.3|742938.6|740938.6|12
1639760930000|2021-12-17 17:08:50|742939.2|740939.2|742920.2|740920.2|742942.6|740942.6|742920.2|740920.2|16
1639760940000|2021-12-17 17:09:00|742912.5|740912.5|742892.3|740892.3|742917.5|740917.5|742890.5|740890.5|30
1639760950000|2021-12-17 17:09:10|742892.7|740892.7|742679.5|740679.5|742897.4|740897.4|742676.5|740676.5|27
1639760960000|2021-12-17 17:09:20|742705.3|740705.3|742728.8|740728.8|742735.8|740735.8|742705.3|740705.3|23
1639760970000|2021-12-17 17:09:30|742732.4|740732.4|742715.4|740715.4|742732.4|740732.4|742692.7|740692.7|24
1639760980000|2021-12-17 17:09:40|742722.5|740722.5|742722.1|740722.1|742725.4|740725.4|742713.1|740713.1|12
1639760990000|2021-12-17 17:09:50|742720.9|740720.9|742226.6|741226.6|742723|741226.6|742221.1|740678.9|24
1639761000000|2021-12-17 17:10:00|742691.9|740691.9|742684.9|740684.9|742696.6|740696.6|742682.2|740682.2|28
1639761010000|2021-12-17 17:10:10|742685.1|740685.1|742655.1|740655.1|742685.1|740685.1|742640.4|740640.4|30
1639761020000|2021-12-17 17:10:20|742655.9|740655.9|742626.3|740626.3|742655.9|740655.9|742615.8|740615.8|21
1639761030000|2021-12-17 17:10:30|742624.7|740624.7|742610.2|740610.2|742631.6|740631.6|742610.2|740610.2|21
1639761040000|2021-12-17 17:10:40|742611.9|740611.9|742582.6|740582.6|742617.4|740617.4|742526.3|740526.3|28
1639761050000|2021-12-17 17:10:50|742579.9|740579.9|742446.8|740446.8|742579.9|741047.5|742027|740446.8|37
1639761060000|2021-12-17 17:11:00|742440|740440|742441|740441|742444.6|740444.6|742434.1|740434.1|21
1639761070000|2021-12-17 17:11:10|742444.5|740444.5|742439.4|740439.4|742444.5|740444.5|742439.4|740439.4|16
1639761080000|2021-12-17 17:11:20|742439.9|740439.9|742422.4|740422.4|742447.1|740447.1|742412.1|740412.1|24
1639761090000|2021-12-17 17:11:30|742422.6|740422.6|742421.8|740421.8|742439.4|740439.4|742416.9|740416.9|31
1639761100000|2021-12-17 17:11:40|742416.3|740416.3|742344.4|740344.4|742425|740425|742344.4|740344.4|26
1639761110000|2021-12-17 17:11:50|742341.9|740341.9|742373.9|740373.9|742399.9|740399.9|742330.1|740330.1|25
1639761120000|2021-12-17 17:12:00|742355.3|740355.3|742349.4|740349.4|742391.3|740391.3|742343.6|740343.6|29
1639761130000|2021-12-17 17:12:10|742351.2|740351.2|742349.4|740349.4|742386.6|740386.6|742345.7|740345.7|21
1639761140000|2021-12-17 17:12:20|742353.7|740353.7|742349|740349|742378.4|740378.4|742346|740346|19
1639761150000|2021-12-17 17:12:30|742344.2|740344.2|742291.3|740291.3|742357.2|740357.2|742291.3|740291.3|24
1639761160000|2021-12-17 17:12:40|742289.9|740289.9|742297.8|740297.8|742308.1|740308.1|742284.8|740284.8|23
1639761170000|2021-12-17 17:12:50|742295.4|740295.4|742296.8|740296.8|742315.5|740315.5|742292.4|740292.4|27
1639761180000|2021-12-17 17:13:00|741805.9|740805.9|742317.3|740317.3|742327.8|740805.9|741805.9|740265|24
1639761190000|2021-12-17 17:13:10|742325.2|740325.2|742323.2|740323.2|742333.1|740333.1|742311.3|740311.3|22
1639761200000|2021-12-17 17:13:20|742318.6|740318.6|742325.4|740325.4|742340.2|740340.2|742318.6|740318.6|23
1639761210000|2021-12-17 17:13:30|742318.8|740318.8|742325.5|740325.5|742332.4|740332.4|742313.9|740313.9|17
1639761220000|2021-12-17 17:13:40|742319.2|740319.2|742339.4|740339.4|742342|740342|742310|740310|19
1639761230000|2021-12-17 17:13:50|742333.6|740333.6|742327.6|740327.6|742340.1|740340.1|742327.6|740327.6|14
1639761240000|2021-12-17 17:14:00|742338.6|740338.6|742333.4|740333.4|742360.2|740360.2|742326.6|740326.6|23
1639761250000|2021-12-17 17:14:10|742328.4|740328.4|742338.9|740338.9|742348.4|740348.4|742328.4|740328.4|18
1639761260000|2021-12-17 17:14:20|742337.7|740337.7|742332.8|740332.8|742351.3|740351.3|742317|740317|15
1639761270000|2021-12-17 17:14:30|742326.1|740326.1|742301.6|740301.6|742329.8|740329.8|742301.6|740301.6|25
1639761280000|2021-12-17 17:14:40|742304.6|740304.6|742296.4|740296.4|742324.5|740324.5|742278.5|740278.5|23
1639761290000|2021-12-17 17:14:50|742294.1|740294.1|742294.6|740294.6|742303.5|740303.5|742283.7|740283.7|23
1639761300000|2021-12-17 17:15:00|742296.3|740296.3|742273|740273|742296.3|740805.6|741785.9|740273|12
1639761310000|2021-12-17 17:15:10|742271.4|740271.4|741797.2|740797.2|742333.6|740797.2|741797.1|740266.1|26
1639761320000|2021-12-17 17:15:20|742288.3|740288.3|742177.8|740177.8|742293.1|740293.1|742150.8|740150.8|28
1639761330000|2021-12-17 17:15:30|742172.6|740172.6|742154.5|740154.5|742176.5|740176.5|742153|740153|12
1639761340000|2021-12-17 17:15:40|742154.6|740154.6|742157.4|740157.4|742166.8|740166.8|742153.4|740153.4|24
1639761350000|2021-12-17 17:15:50|742171.6|740171.6|742157|740157|742171.6|740171.6|742157|740157|20
1639761360000|2021-12-17 17:16:00|742157.4|740157.4|742151.8|740151.8|742160.3|740160.3|742151.8|740151.8|16
1639761370000|2021-12-17 17:16:10|742150.1|740150.1|741995.5|739995.5|742154.2|740154.2|741956.8|739956.8|17
1639761380000|2021-12-17 17:16:20|742014.8|740014.8|742004.5|740004.5|742033|740033|741999.9|739999.9|23
1639761390000|2021-12-17 17:16:30|742002|740002|742003.8|740003.8|742010.4|740010.4|741996.1|739996.1|19
1639761400000|2021-12-17 17:16:40|742001.6|740001.6|741998|739998|742011.7|740011.7|741995|739995|16
1639761410000|2021-12-17 17:16:50|742018.6|740018.6|741993.4|739993.4|742039.6|740039.6|741984|739984|16
1639761420000|2021-12-17 17:17:00|741995.7|739995.7|742013.3|740013.3|742048.4|740048.4|741985.6|739985.6|29
1639761430000|2021-12-17 17:17:10|742010.9|740010.9|742050|740050|742076.6|740076.6|741995.6|739995.6|22
1639761440000|2021-12-17 17:17:20|742045|740045|742007.4|740007.4|742079|740079|741991|739991|25
1639761450000|2021-12-17 17:17:30|742004.4|740004.4|741990.3|739990.3|742010.3|740010.3|741969|739969|11
1639761460000|2021-12-17 17:17:40|741992.9|739992.9|741966.9|739966.9|741993.4|739993.4|741951.3|739951.3|21
1639761470000|2021-12-17 17:17:50|741971.1|739971.1|741830|739830|742029.8|740372.5|741372.5|739830|30
1639761480000|2021-12-17 17:18:00|741863.1|739863.1|741840.6|739840.6|741880.3|739880.3|741820|739820|20
1639761490000|2021-12-17 17:18:10|741840.8|739840.8|741969.9|739969.9|742000.3|740000.3|741839.5|739839.5|25
1639761500000|2021-12-17 17:18:20|741973.8|739973.8|741966.9|739966.9|741985.7|739985.7|741933.6|739933.6|24
1639761510000|2021-12-17 17:18:30|741961.2|739961.2|741990|739990|742013.1|740502|741495.2|739938.1|22
1639761520000|2021-12-17 17:18:40|741996.3|739996.3|742001.5|740001.5|742010.6|740511.8|741495.9|739960.4|21
1639761530000|2021-12-17 17:18:50|742006.5|740006.5|741965.7|739965.7|742008.7|740469.5|741469.5|739948.3|25
1639761540000|2021-12-17 17:19:00|741980.2|739980.2|741983|739983|741995.1|739995.1|741943.5|739943.5|24
1639761550000|2021-12-17 17:19:10|741992.7|739992.7|742051.4|740051.4|742091.7|740091.7|741978.8|739978.8|26
1639761560000|2021-12-17 17:19:20|742043.6|740043.6|742041.3|740041.3|742084.2|740574.7|741574.7|740022.5|22
1639761570000|2021-12-17 17:19:30|742027|740027|742004.9|740004.9|742034.5|740034.5|742004.9|740004.9|18
1639761580000|2021-12-17 17:19:40|742010.9|740010.9|742029.8|740029.8|742044.1|740044.1|742000.9|740000.9|30
1639761590000|2021-12-17 17:19:50|742030.4|740030.4|741900.1|739900.1|742033.9|740033.9|741899.4|739899.4|17
1639761600000|2021-12-17 17:20:00|741894.5|739894.5|741916.8|739916.8|741926.1|739926.1|741890.4|739890.4|22
1639761610000|2021-12-17 17:20:10|741916.7|739916.7|741886|739886|741916.7|739916.7|741877.6|739877.6|19
1639761620000|2021-12-17 17:20:20|741887.1|739887.1|741859.6|739859.6|741900.8|739900.8|741859.6|739859.6|21
1639761630000|2021-12-17 17:20:30|741860.6|739860.6|741877|739877|741877|739877|741851.5|739851.5|15
1639761640000|2021-12-17 17:20:40|741874.9|739874.9|741864.7|739864.7|741880.4|739880.4|741862.6|739862.6|11
1639761650000|2021-12-17 17:20:50|741864.3|739864.3|741868.8|739868.8|741868.8|739868.8|741864.3|739864.3|14
1639761660000|2021-12-17 17:21:00|741869.2|739869.2|741849.8|739849.8|741890.3|739890.3|741849.8|739849.8|21
1639761670000|2021-12-17 17:21:10|741847.5|739847.5|741843.1|739843.1|741852.7|739852.7|741834.4|739834.4|17
1639761680000|2021-12-17 17:21:20|741848.5|739848.5|741842|739842|741848.5|739848.5|741836.7|739836.7|11
1639761690000|2021-12-17 17:21:30|741841|739841|741833.1|739833.1|741842.2|739842.2|741833.1|739833.1|17
1639761700000|2021-12-17 17:21:40|741812.9|739812.9|741831.5|739831.5|741843.3|739843.3|741807.1|739807.1|22
1639761710000|2021-12-17 17:21:50|741832.9|739832.9|741843.8|739843.8|741844.4|739844.4|741832.9|739832.9|13
1639761720000|2021-12-17 17:22:00|741843|739843|741831.7|739831.7|741847.6|739847.6|741826.7|739826.7|17
1639761730000|2021-12-17 17:22:10|741831.8|739831.8|741839.8|739839.8|741840.8|739840.8|741830|739830|15
1639761740000|2021-12-17 17:22:20|741850.5|739850.5|741865.5|739865.5|741865.5|739865.5|741844.7|739844.7|14
1639761750000|2021-12-17 17:22:30|741859.9|739859.9|741889.4|739889.4|741936.3|739936.3|741859.9|739859.9|32
1639761760000|2021-12-17 17:22:40|741886.8|739886.8|741880.4|739880.4|741928.3|740431.6|741411|739880.4|25
1639761770000|2021-12-17 17:22:50|741894.5|739894.5|741909.6|739909.6|741912.1|739912.1|741886.8|739886.8|19
1639761780000|2021-12-17 17:23:00|741908.2|739908.2|741882.1|739882.1|741909.9|739909.9|741875.5|739875.5|20
1639761790000|2021-12-17 17:23:10|741883.4|739883.4|741894.8|739894.8|741908.4|739908.4|741874.8|739874.8|19
1639761800000|2021-12-17 17:23:20|741906.5|739906.5|741908.1|739908.1|741916.8|739916.8|741893.2|739893.2|20
1639761810000|2021-12-17 17:23:30|741906.2|739906.2|741871.2|739871.2|741907.2|739907.2|741871.2|739871.2|26
1639761820000|2021-12-17 17:23:40|741871.9|739871.9|741835.3|739835.3|741884.6|740378.2|741377.7|739833.7|22
1639761830000|2021-12-17 17:23:50|741835.4|739835.4|741858.5|739858.5|741858.5|739858.5|741835.4|739835.4|15
1639761840000|2021-12-17 17:24:00|741841.8|739841.8|741867.2|739867.2|741895|739895|741841.8|739841.8|29
1639761850000|2021-12-17 17:24:10|741871.4|739871.4|741884.5|739884.5|741900.8|739900.8|741871.4|739871.4|31
1639761860000|2021-12-17 17:24:20|741890|739890|741901.2|739901.2|741901.4|739901.4|741879.6|739879.6|20
1639761870000|2021-12-17 17:24:30|741903.7|739903.7|741887.9|739887.9|741903.7|739903.7|741884.6|739884.6|21
1639761880000|2021-12-17 17:24:40|741892.2|739892.2|741893.1|739893.1|741893.1|739893.1|741885.9|739885.9|20
1639761890000|2021-12-17 17:24:50|741895.8|739895.8|741857.8|739857.8|741896.7|739896.7|741854.4|739854.4|21
1639761900000|2021-12-17 17:25:00|741857.9|739857.9|741861|739861|741864.4|739864.4|741857.9|739857.9|12
1639761910000|2021-12-17 17:25:10|741867.4|739867.4|741849.1|739849.1|741867.4|739867.4|741847.4|739847.4|15
1639761920000|2021-12-17 17:25:20|741855.5|739855.5|741919.5|739919.5|741919.5|739919.5|741855.5|739855.5|21
1639761930000|2021-12-17 17:25:30|741912.5|739912.5|741928.6|739928.6|741928.6|739928.6|741903.8|739903.8|16
1639761940000|2021-12-17 17:25:40|741950.2|739950.2|742011|740011|742011|740011|741950.2|739950.2|25
1639761950000|2021-12-17 17:25:50|742010|740010|742060.2|740060.2|742082.6|740575.5|741575.5|740010|25
1639761960000|2021-12-17 17:26:00|742064.5|740064.5|742043.5|740043.5|742065.5|740065.5|742022.5|740022.5|16
1639761970000|2021-12-17 17:26:10|742032.2|740032.2|742031.8|740031.8|742055.9|740055.9|742020|740020|19
1639761980000|2021-12-17 17:26:20|742027.4|740027.4|742023.9|740023.9|742043.8|740043.8|742015|740015|22
1639761990000|2021-12-17 17:26:30|742016.1|740016.1|742020.6|740020.6|742042.6|740042.6|742008.6|740008.6|20
1639762000000|2021-12-17 17:26:40|742012.6|740012.6|742003.4|740003.4|742034.2|740034.2|741982.6|739982.6|21
1639762010000|2021-12-17 17:26:50|742000.5|740000.5|741989.9|739989.9|742004.4|740004.4|741983.9|739983.9|14
1639762020000|2021-12-17 17:27:00|741986.1|739986.1|741982.5|739982.5|741992.1|739992.1|741982.5|739982.5|14
1639762030000|2021-12-17 17:27:10|741987.7|739987.7|741998.8|739998.8|742013.3|740013.3|741986.6|739986.6|15
1639762040000|2021-12-17 17:27:20|741998|739998|742006.9|740006.9|742010.3|740010.3|741981.9|739981.9|9
1639762050000|2021-12-17 17:27:30|741995|739995|741991.5|739991.5|742001.3|740001.3|741991.5|739991.5|19
1639762060000|2021-12-17 17:27:40|742001.7|740001.7|742043.5|740043.5|742068.5|740559|741559|740001.7|23
1639762070000|2021-12-17 17:27:50|742042.6|740042.6|741584.5|740584.5|742053|740584.5|741584.5|740042.6|6
1639762080000|2021-12-17 17:28:00|741575.5|740575.5|742055|740055|742093|740584.5|741575.5|740040.5|11
1639762090000|2021-12-17 17:28:10|742053.1|740053.1|742088.8|740088.8|742091.6|740091.6|742046.6|740046.6|20
1639762100000|2021-12-17 17:28:20|742087|740087|742088.7|740088.7|742088.7|740088.7|742087|740087|2
1639762110000|2021-12-17 17:28:30|742075.6|740075.6|742053.6|740053.6|742078|740078|742053.6|740053.6|16
1639762120000|2021-12-17 17:28:40|742054.9|740054.9|742058.7|740058.7|742060.4|740060.4|742054.5|740054.5|11
1639762130000|2021-12-17 17:28:50|742056.4|740056.4|742052.9|740052.9|742076.7|740076.7|742052.9|740052.9|10
1639762140000|2021-12-17 17:29:00|742053.1|740053.1|742065.5|740065.5|742065.5|740065.5|742050.7|740050.7|13
1639762150000|2021-12-17 17:29:10|742064.5|740064.5|742062.4|740062.4|742065.5|740065.5|742060|740060|9
1639762160000|2021-12-17 17:29:20|742063.7|740063.7|742007|740007|742074.3|740499.6|741499.6|739969.2|15
1639762170000|2021-12-17 17:29:30|742002.9|740002.9|741995.2|739995.2|742030.7|740030.7|741978.5|739978.5|23
1639762180000|2021-12-17 17:29:40|741999.9|739999.9|741975|739975|742007.6|740007.6|741949.7|739949.7|22
1639762190000|2021-12-17 17:29:50|741998.2|739998.2|741970.8|739970.8|741998.2|739998.2|741957.1|739957.1|20
1639762200000|2021-12-17 17:30:00|741973.1|739973.1|741804.1|739804.1|741973.1|740434.9|741333.5|739768.2|33
1639762210000|2021-12-17 17:30:10|741799.6|739799.6|741720.8|739720.8|741856.7|740300|741265|739720.8|26
1639762220000|2021-12-17 17:30:20|741723.3|739723.3|741749.4|739749.4|741757.7|739757.7|741667.4|739667.4|28
1639762230000|2021-12-17 17:30:30|741740.6|739740.6|741746.1|739746.1|741758.3|739758.3|741719|739719|23
1639762240000|2021-12-17 17:30:40|741729.3|739729.3|741746.9|739746.9|741769.4|739769.4|741729.3|739729.3|23
1639762250000|2021-12-17 17:30:50|741750.9|739750.9|741756.4|739756.4|741783|740294.3|741277.2|739729.8|21
1639762260000|2021-12-17 17:31:00|741745|739745|741741.8|739741.8|741774.5|739774.5|741724.6|739724.6|36
1639762270000|2021-12-17 17:31:10|741726.9|739726.9|741673.3|739673.3|741748.2|739748.2|741667.4|739667.4|25
1639762280000|2021-12-17 17:31:20|741676.9|739676.9|741713|739713|741728|740187.8|741187.8|739673.6|24
1639762290000|2021-12-17 17:31:30|741735.9|739735.9|741774.5|739774.5|741774.5|739774.5|741707.8|739707.8|21
1639762300000|2021-12-17 17:31:40|741768.4|739768.4|741665|739665|741768.4|740179.5|741179.5|739660|19
1639762310000|2021-12-17 17:31:50|741660|739660|741690.2|739690.2|741709.5|740192.1|741155|739659|21
1639762320000|2021-12-17 17:32:00|741683|739683|741193.2|740193.2|741683|740200.2|741176.7|739659|21
1639762330000|2021-12-17 17:32:10|741192.3|740192.3|741686.7|739686.7|741686.7|740192.3|741184.3|739680.8|22
1639762340000|2021-12-17 17:32:20|741686.8|739686.8|741679|739679|741687.3|739687.3|741678.7|739678.7|18
1639762350000|2021-12-17 17:32:30|741680|739680|741701.9|739701.9|741701.9|739701.9|741672.1|739672.1|27
1639762360000|2021-12-17 17:32:40|741697.1|739697.1|741682.8|739682.8|741699.8|739699.8|741672|739672|24
1639762370000|2021-12-17 17:32:50|741683.8|739683.8|741687.3|739687.3|741697.3|739697.3|741683.8|739683.8|20
1639762380000|2021-12-17 17:33:00|741689.7|739689.7|741716.7|739716.7|741743.5|739743.5|741685.2|739685.2|21
1639762390000|2021-12-17 17:33:10|741716.2|739716.2|741724.5|739724.5|741724.7|739724.7|741703.7|739703.7|13
1639762400000|2021-12-17 17:33:20|741727.1|739727.1|741724.1|739724.1|741742.6|739742.6|741722.2|739722.2|24
1639762410000|2021-12-17 17:33:30|741725.4|739725.4|741779.6|739779.6|741779.6|739779.6|741725.4|739725.4|22
1639762420000|2021-12-17 17:33:40|741772.2|739772.2|741773.9|739773.9|741780.6|739780.6|741764.1|739764.1|14
1639762430000|2021-12-17 17:33:50|741774.7|739774.7|741743.3|739743.3|741778.4|739778.4|741740.5|739740.5|20
1639762440000|2021-12-17 17:34:00|741758.2|739758.2|741734|739734|741778.9|739778.9|741731.7|739731.7|23
1639762450000|2021-12-17 17:34:10|741734.6|739734.6|741751.6|739751.6|741758.8|739758.8|741734.6|739734.6|8
1639762460000|2021-12-17 17:34:20|741754.4|739754.4|741769.9|739769.9|741769.9|739769.9|741744.2|739744.2|24
1639762470000|2021-12-17 17:34:30|741745|739745|741807.5|739807.5|741818.2|739818.2|741741.3|739741.3|19
1639762480000|2021-12-17 17:34:40|741808.4|739808.4|741801.4|739801.4|741813.2|739813.2|741786.3|739786.3|15
1639762490000|2021-12-17 17:34:50|741808.3|739808.3|741812.6|739812.6|741815.4|739815.4|741792.2|739792.2|16
1639762500000|2021-12-17 17:35:00|741812.7|739812.7|741792.1|739792.1|741812.7|739812.7|741791.2|739791.2|27
1639762510000|2021-12-17 17:35:10|741790.1|739790.1|741745.9|739745.9|741811.9|739811.9|741744.6|739744.6|25
1639762520000|2021-12-17 17:35:20|741748.2|739748.2|741742.7|739742.7|741765|739765|741723.7|739723.7|19
1639762530000|2021-12-17 17:35:30|741746.6|739746.6|741730.5|739730.5|741755.9|739755.9|741725.1|739725.1|13
1639762540000|2021-12-17 17:35:40|741734.9|739734.9|741721.2|739721.2|741735|739735|741719|739719|17
1639762550000|2021-12-17 17:35:50|741720|739720|741734.9|739734.9|741739.4|739739.4|741720|739720|9
1639762560000|2021-12-17 17:36:00|741734.4|739734.4|741740.8|739740.8|741746.9|739746.9|741728.3|739728.3|21
1639762570000|2021-12-17 17:36:10|741741.2|739741.2|741289.8|740289.8|741786.7|740291.2|741269.2|739741.2|21
1639762580000|2021-12-17 17:36:20|741287|740287|741776.8|739776.8|741782|740287|741287|739757|17
1639762590000|2021-12-17 17:36:30|741771.5|739771.5|741751.3|739751.3|741791|739791|741725.3|739725.3|22
1639762600000|2021-12-17 17:36:40|741735.5|739735.5|741749.3|739749.3|741753.6|739753.6|741728.6|739728.6|13
1639762610000|2021-12-17 17:36:50|741745.7|739745.7|741762.8|739762.8|741769.9|739769.9|741744|739744|14
1639762620000|2021-12-17 17:37:00|741740.5|739740.5|741751|739751|741753.7|739753.7|741740.5|739740.5|13
1639762630000|2021-12-17 17:37:10|741767.7|739767.7|741775.3|739775.3|741777.2|739777.2|741747|739747|22
1639762640000|2021-12-17 17:37:20|741769|739769|741766.1|739766.1|741794.7|739794.7|741759.8|739759.8|10
1639762650000|2021-12-17 17:37:30|741751.5|739751.5|741791.8|739791.8|741803.8|739803.8|741751.5|739751.5|22
1639762660000|2021-12-17 17:37:40|741776.4|739776.4|741791.9|739791.9|741799.8|739799.8|741773.1|739773.1|16
1639762670000|2021-12-17 17:37:50|741794.5|739794.5|741947.5|739947.5|741948.8|740467.4|741463.8|739785.6|23
1639762680000|2021-12-17 17:38:00|741958.3|739958.3|741966.1|739966.1|741983.6|739983.6|741953.3|739953.3|15
1639762690000|2021-12-17 17:38:10|741975.4|739975.4|741977.8|739977.8|741977.8|739977.8|741962.8|739962.8|10
1639762700000|2021-12-17 17:38:20|741973.6|739973.6|741967.4|739967.4|741986.2|739986.2|741953.9|739953.9|19
1639762710000|2021-12-17 17:38:30|741961|739961|741990.9|739990.9|741990.9|740482|741478.7|739942.3|24
1639762720000|2021-12-17 17:38:40|741994.7|739994.7|741997.4|739997.4|742001.1|740491.5|741491.5|739973.1|15
1639762730000|2021-12-17 17:38:50|741986.1|739986.1|741999.4|739999.4|742001.1|740001.1|741986.1|739986.1|8
1639762740000|2021-12-17 17:39:00|741994.9|739994.9|742019.5|740019.5|742090.2|740090.2|741991.2|739991.2|22
1639762750000|2021-12-17 17:39:10|742017.2|740017.2|742028.6|740028.6|742046.3|740046.3|742017.2|740017.2|15
1639762760000|2021-12-17 17:39:20|742030.1|740030.1|742027.1|740027.1|742065.2|740065.2|742027.1|740027.1|23
1639762770000|2021-12-17 17:39:30|742053.9|740053.9|742053.3|740053.3|742063.6|740063.6|742032.8|740032.8|16
1639762780000|2021-12-17 17:39:40|742062.9|740062.9|742058.7|740058.7|742074.2|740074.2|742052|740052|19
1639762790000|2021-12-17 17:39:50|742061.3|740061.3|742084.1|740084.1|742141.4|740612.8|741612.8|740046.9|21
1639762800000|2021-12-17 17:40:00|742089.5|740089.5|742105.8|740105.8|742119.2|740119.2|742073.6|740073.6|24
1639762810000|2021-12-17 17:40:10|742102.4|740102.4|742096.3|740096.3|742102.4|740102.4|742087.8|740087.8|11
1639762820000|2021-12-17 17:40:20|742081|740081|742112.4|740112.4|742147.1|740631|741631|740081|19
1639762830000|2021-12-17 17:40:30|742118.7|740118.7|742090.5|740090.5|742123.6|740123.6|742065.9|740065.9|23
1639762840000|2021-12-17 17:40:40|742096.1|740096.1|742055.7|740055.7|742098.6|740098.6|742055.7|740055.7|15
1639762850000|2021-12-17 17:40:50|742047.7|740047.7|742022.1|740022.1|742058|740058|741998.9|739998.9|15
1639762860000|2021-12-17 17:41:00|742032.5|740032.5|742127.5|740127.5|742132.2|740132.2|742000|740000|22
1639762870000|2021-12-17 17:41:10|742123.5|740123.5|742093.7|740093.7|742123.5|740123.5|742082.3|740082.3|21
1639762880000|2021-12-17 17:41:20|742093.3|740093.3|742024.7|740024.7|742098.9|740098.9|742024.7|740024.7|26
1639762890000|2021-12-17 17:41:30|742024.9|740024.9|742032.8|740032.8|742065|740065|741995|739995|19
1639762900000|2021-12-17 17:41:40|742038.3|740038.3|742020.9|740020.9|742038.3|740038.3|742020.9|740020.9|15
1639762910000|2021-12-17 17:41:50|742021.9|740021.9|742016|740016|742023.3|740023.3|742016|740016|12
1639762920000|2021-12-17 17:42:00|742022.8|740022.8|742018.2|740018.2|742024.9|740024.9|741990|739990|16
1639762930000|2021-12-17 17:42:10|742014.5|740014.5|742030.9|740030.9|742034.6|740034.6|741997.9|739997.9|18
1639762940000|2021-12-17 17:42:20|742025.9|740025.9|742108.5|740108.5|742117.8|740634.2|741540.9|740014.8|26
1639762950000|2021-12-17 17:42:30|742113|740113|742119.4|740119.4|742125.3|740125.3|742087.7|740087.7|16
1639762960000|2021-12-17 17:42:40|742119.6|740119.6|742099.9|740099.9|742131.3|740635|741632|740099.9|13
1639762970000|2021-12-17 17:42:50|742105.1|740105.1|741638.7|740638.7|742124.8|740638.7|741638.7|740088.2|11
1639762980000|2021-12-17 17:43:00|742127.3|740127.3|742105.6|740105.6|742134.4|740134.4|742095.6|740095.6|16
1639762990000|2021-12-17 17:43:10|742090|740090|742122.2|740122.2|742135.4|740135.4|742090|740090|18
1639763000000|2021-12-17 17:43:20|742129.8|740129.8|742125|740125|742141.6|740141.6|742111.3|740111.3|7
1639763010000|2021-12-17 17:43:30|742134.3|740134.3|742132.9|740132.9|742151.2|740151.2|742132.8|740132.8|11
1639763020000|2021-12-17 17:43:40|742133.3|740133.3|742147.8|740147.8|742158.1|740158.1|742133.3|740133.3|16
1639763030000|2021-12-17 17:43:50|742150|740150|742171.7|740171.7|742188.8|740188.8|742126.9|740126.9|22
1639763040000|2021-12-17 17:44:00|742168.7|740168.7|742187.6|740187.6|742193.3|740698.5|741697.1|740144.3|19
1639763050000|2021-12-17 17:44:10|742187.4|740187.4|742139.1|740139.1|742189.3|740189.3|742139.1|740139.1|19
1639763060000|2021-12-17 17:44:20|742134.7|740134.7|742145.5|740145.5|742161.4|740161.4|742134.7|740134.7|25
1639763070000|2021-12-17 17:44:30|742142.2|740142.2|742147.5|740147.5|742170.4|740170.4|742141|740141|12
1639763080000|2021-12-17 17:44:40|742159.8|740159.8|742195.8|740195.8|742205.8|740205.8|742157.7|740157.7|22
1639763090000|2021-12-17 17:44:50|742192.2|740192.2|742196.5|740196.5|742199.5|740199.5|742171.4|740171.4|19
1639763100000|2021-12-17 17:45:00|742189.4|740189.4|742164.3|740164.3|742189.4|740690|741690|740141.4|24
1639763110000|2021-12-17 17:45:10|742153.9|740153.9|742164.1|740164.1|742172.1|740172.1|742153.9|740153.9|19
1639763120000|2021-12-17 17:45:20|742166.8|740166.8|742210.8|740210.8|742210.8|740689.2|741686|740149.3|27
1639763130000|2021-12-17 17:45:30|742191.9|740191.9|742213.4|740213.4|742215.2|740215.2|742191.9|740191.9|16
1639763140000|2021-12-17 17:45:40|742200.8|740200.8|742200.7|740200.7|742216.8|740216.8|742190.8|740190.8|17
1639763150000|2021-12-17 17:45:50|742212.3|740212.3|742210|740210|742223.9|740223.9|742200.7|740200.7|17
1639763160000|2021-12-17 17:46:00|742208|740208|742236.2|740236.2|742267.6|740267.6|742207.2|740207.2|22
1639763170000|2021-12-17 17:46:10|741750.4|740750.4|742218.9|740218.9|742253.9|740750.7|741750.4|740194.9|25
1639763180000|2021-12-17 17:46:20|742209.1|740209.1|742181.7|740181.7|742219.8|740219.8|742167|740167|23
1639763190000|2021-12-17 17:46:30|742184.9|740184.9|742183.5|740183.5|742197.2|740197.2|742163.3|740163.3|19
1639763200000|2021-12-17 17:46:40|742183.3|740183.3|742162.3|740162.3|742184.6|740184.6|742162.3|740162.3|9
1639763210000|2021-12-17 17:46:50|742154.9|740154.9|742184|740184|742184|740184|742147.1|740147.1|11
1639763220000|2021-12-17 17:47:00|742182.3|740182.3|741650.6|740650.6|742182.3|740650.6|741650.6|740118.1|13
1639763230000|2021-12-17 17:47:10|741647.4|740647.4|742143.8|740143.8|742148.6|740647.4|741646.5|740133.9|18
1639763240000|2021-12-17 17:47:20|742145.5|740145.5|742172|740172|742178.4|740178.4|742138|740138|23
1639763250000|2021-12-17 17:47:30|742156.4|740156.4|742107.6|740107.6|742170.4|740676.4|741622.3|740086.8|17
1639763260000|2021-12-17 17:47:40|742115.8|740115.8|742110.2|740110.2|742122.6|740122.6|742108.6|740108.6|17
1639763270000|2021-12-17 17:47:50|742109.3|740109.3|742087.1|740087.1|742113.4|740113.4|742059.8|740059.8|23
1639763280000|2021-12-17 17:48:00|742110.2|740110.2|742130.4|740130.4|742130.4|740130.4|742090.6|740090.6|19
1639763290000|2021-12-17 17:48:10|742124.1|740124.1|742074.4|740074.4|742132.4|740641.5|741641.5|740073.8|15
1639763300000|2021-12-17 17:48:20|742079.4|740079.4|742096.5|740096.5|742096.5|740096.5|742073.2|740073.2|17
1639763310000|2021-12-17 17:48:30|742097.8|740097.8|742109.3|740109.3|742136.2|740136.2|742092.1|740092.1|24
1639763320000|2021-12-17 17:48:40|742108.3|740108.3|742138.3|740138.3|742145.2|740650.5|741650.5|740098.7|17
1639763330000|2021-12-17 17:48:50|742139.6|740139.6|742129|740129|742142.6|740142.6|742127.6|740127.6|10
1639763340000|2021-12-17 17:49:00|742130.1|740130.1|742074.2|740074.2|742132|740132|742070.7|740070.7|13
1639763350000|2021-12-17 17:49:10|742070.3|740070.3|742086.7|740086.7|742095.6|740095.6|742068.2|740068.2|22
1639763360000|2021-12-17 17:49:20|742089.6|740089.6|742147.8|740147.8|742155.5|740155.5|742089.6|740089.6|23
1639763370000|2021-12-17 17:49:30|742138|740138|742195.7|740195.7|742221|740221|742126.6|740126.6|16
1639763380000|2021-12-17 17:49:40|742200.5|740200.5|742226|740226|742251.1|740251.1|742181.3|740181.3|26
1639763390000|2021-12-17 17:49:50|742208.2|740208.2|742257.7|740257.7|742259|740259|742208.2|740208.2|23
1639763400000|2021-12-17 17:50:00|742265.2|740265.2|742234.8|740234.8|742277|740277|742225|740225|20
1639763410000|2021-12-17 17:50:10|742232.8|740232.8|742267.6|740267.6|742276.9|740276.9|742232.8|740232.8|16
1639763420000|2021-12-17 17:50:20|742263.2|740263.2|742258|740258|742263.2|740263.2|742229.4|740229.4|20
1639763430000|2021-12-17 17:50:30|742257|740257|742242.9|740242.9|742265|740265|742232.6|740232.6|22
1639763440000|2021-12-17 17:50:40|742240.3|740240.3|742235.2|740235.2|742268.2|740268.2|742233.8|740233.8|22
1639763450000|2021-12-17 17:50:50|742234.2|740234.2|742255.7|740255.7|742257|740257|742228.5|740228.5|17
1639763460000|2021-12-17 17:51:00|742251.8|740251.8|742257.8|740257.8|742260.9|740260.9|742236.9|740236.9|17
1639763470000|2021-12-17 17:51:10|742256.7|740256.7|742253.6|740253.6|742276.4|740276.4|742246.5|740246.5|20
1639763480000|2021-12-17 17:51:20|742255.9|740255.9|742251.5|740251.5|742259.5|740259.5|742238.9|740238.9|16
1639763490000|2021-12-17 17:51:30|742250|740250|742245.7|740245.7|742269.3|740269.3|742231.9|740231.9|17
1639763500000|2021-12-17 17:51:40|742250.3|740250.3|742248.2|740248.2|742264|740264|742238.2|740238.2|15
1639763510000|2021-12-17 17:51:50|742225.5|740225.5|742227.5|740227.5|742260.5|740260.5|742225.5|740225.5|13
1639763520000|2021-12-17 17:52:00|742248.1|740248.1|742252.5|740252.5|742261.6|740261.6|742237.8|740237.8|15
1639763530000|2021-12-17 17:52:10|742256.1|740256.1|742282.4|740282.4|742310.7|740782.2|741778.7|740250.9|21
1639763540000|2021-12-17 17:52:20|742287.2|740287.2|742312|740312|742312|740312|742281.9|740281.9|20
1639763550000|2021-12-17 17:52:30|742306.2|740306.2|742294.6|740294.6|742334|740808.9|741799.3|740286.6|17
1639763560000|2021-12-17 17:52:40|742285.8|740285.8|741763.4|740763.4|742305.4|740810.8|741763.4|740280|17
1639763570000|2021-12-17 17:52:50|741772.8|740772.8|742290.3|740290.3|742315.4|740797.9|741760|740287.5|13
1639763580000|2021-12-17 17:53:00|742287.2|740287.2|741794.8|740794.8|742306.3|740811.5|741786.7|740287.2|18
1639763590000|2021-12-17 17:53:10|742305.7|740305.7|742302.6|740302.6|742319.9|740802.7|741802.7|740295.8|16
1639763600000|2021-12-17 17:53:20|742306.4|740306.4|741800|740800|742306.6|740800.4|741795|740292.5|10
1639763610000|2021-12-17 17:53:30|741795|740795|741800|740800|741800.4|740800.4|741795|740795|6
1639763620000|2021-12-17 17:53:40|741810|740810|742315|740315|742342.6|740827.4|741805|740313.5|19
1639763630000|2021-12-17 17:53:50|742310|740310|741819.4|740819.4|742315|740822.6|741807.5|740310|7
1639763640000|2021-12-17 17:54:00|741816.4|740816.4|741824.2|740824.2|742329.1|740824.2|741816.4|740313.8|16
1639763650000|2021-12-17 17:54:10|741818.8|740818.8|742312.7|740312.7|742322.6|740818.8|741816.8|740292.5|14
1639763660000|2021-12-17 17:54:20|742308.6|740308.6|742297|740297|742312.6|740820.1|741813.4|740284.2|24
1639763670000|2021-12-17 17:54:30|742303.3|740303.3|742299.8|740299.8|742305.4|740796|741791.9|740286.7|17
1639763680000|2021-12-17 17:54:40|742333|740333|742268.2|740268.2|742333|740776.7|741776.7|740264.8|26
1639763690000|2021-12-17 17:54:50|742272.6|740272.6|742280.6|740280.6|742280.6|740280.6|742231.4|740231.4|21
1639763700000|2021-12-17 17:55:00|742272.9|740272.9|742238|740238|742298.8|740769.5|741741.8|740238|33
1639763710000|2021-12-17 17:55:10|742254.3|740254.3|742231.2|740231.2|742254.3|740254.3|742227.8|740227.8|16
1639763720000|2021-12-17 17:55:20|742230.1|740230.1|742208.4|740208.4|742239.9|740239.9|742200.8|740200.8|23
1639763730000|2021-12-17 17:55:30|742209.4|740209.4|742217.4|740217.4|742220.5|740730|741730|740187.1|13
1639763740000|2021-12-17 17:55:40|742220.1|740220.1|742216.4|740216.4|742220.7|740220.7|742212.2|740212.2|10
1639763750000|2021-12-17 17:55:50|742216.2|740216.2|742209.2|740209.2|742232.5|740232.5|742208.3|740208.3|15
1639763760000|2021-12-17 17:56:00|742212.3|740212.3|742198.2|740198.2|742212.9|740212.9|742175.5|740175.5|15
1639763770000|2021-12-17 17:56:10|742202.3|740202.3|742188.8|740188.8|742203.4|740203.4|742185.1|740185.1|17
1639763780000|2021-12-17 17:56:20|742190.5|740190.5|742196|740196|742205.8|740205.8|742185.3|740185.3|17
1639763790000|2021-12-17 17:56:30|742191|740191|742188.9|740188.9|742201.3|740201.3|742150.5|740150.5|25
1639763800000|2021-12-17 17:56:40|742195|740195|742180.1|740180.1|742195|740195|742180.1|740180.1|13
1639763810000|2021-12-17 17:56:50|742181.3|740181.3|742097.9|740097.9|742181.3|740181.3|742093|740093|13
1639763820000|2021-12-17 17:57:00|742109.3|740109.3|741608.3|740608.3|742109.3|740608.3|741608.3|740090.5|9
1639763830000|2021-12-17 17:57:10|741606.5|740606.5|742129.9|740129.9|742139.3|740607|741606.5|740129.9|9
1639763840000|2021-12-17 17:57:20|742134.3|740134.3|742136.5|740136.5|742136.5|740136.5|742129.8|740129.8|4
1639763850000|2021-12-17 17:57:30|742142.9|740142.9|742130.3|740130.3|742143.6|740143.6|742127.1|740127.1|10
1639763860000|2021-12-17 17:57:40|742129.4|740129.4|742125.4|740125.4|742137.6|740137.6|742125.4|740125.4|14
1639763870000|2021-12-17 17:57:50|742128.4|740128.4|742089.3|740089.3|742136.2|740136.2|742070.5|740070.5|18
1639763880000|2021-12-17 17:58:00|742077.8|740077.8|742084.3|740084.3|742105.6|740105.6|742074|740074|16
1639763890000|2021-12-17 17:58:10|742084.1|740084.1|742101.1|740101.1|742105.9|740105.9|742084.1|740084.1|16
1639763900000|2021-12-17 17:58:20|742095.4|740095.4|742107.1|740107.1|742114.5|740114.5|742095.4|740095.4|10
1639763910000|2021-12-17 17:58:30|742111|740111|742111.9|740111.9|742116.1|740116.1|742092.6|740092.6|7
1639763920000|2021-12-17 17:58:40|742109.2|740109.2|742192.9|740192.9|742220|740220|742106.2|740106.2|26
1639763930000|2021-12-17 17:58:50|742192.8|740192.8|742194.8|740194.8|742212|740693.5|741693.5|740173.7|26
1639983660000|2021-12-20 07:01:00|744384.6|742384.6|744402.1|742402.1|744432.7|742432.7|744373.2|742373.2|30
1639983670000|2021-12-20 07:01:10|744405.4|742405.4|744428.2|742428.2|744433.4|742433.4|744389.8|742389.8|33
1639983680000|2021-12-20 07:01:20|744427.2|742427.2|744403.5|742403.5|744434|742434|744366.7|742366.7|29
1639983690000|2021-12-20 07:01:30|744397|742397|744376.2|742376.2|744468.5|742468.5|744273.8|742273.8|36
1639983700000|2021-12-20 07:01:40|744400.7|742400.7|744322.4|742322.4|744459|742459|744308.5|742308.5|38
1639983710000|2021-12-20 07:01:50|744322.5|742322.5|744282.1|742282.1|744322.6|742322.6|744267.4|742267.4|35
1639983720000|2021-12-20 07:02:00|744266.6|742266.6|744293.2|742293.2|744315.2|742315.2|744266.6|742266.6|29
1639983730000|2021-12-20 07:02:10|744320.1|742320.1|744343.9|742343.9|744417.1|742417.1|744306.7|742306.7|34
1639983740000|2021-12-20 07:02:20|744316.2|742316.2|744413.6|742413.6|744423.4|742423.4|744305|742305|32
1639983750000|2021-12-20 07:02:30|744417.9|742417.9|744409.7|742409.7|744417.9|742417.9|744380|742380|27
1639983760000|2021-12-20 07:02:40|744399.7|742399.7|744433.4|742433.4|744433.4|742433.4|744386.3|742386.3|26
1639983770000|2021-12-20 07:02:50|744404.5|742404.5|744386.5|742386.5|744456|742456|744375.3|742375.3|31
1639983780000|2021-12-20 07:03:00|744385.2|742385.2|744306.1|742306.1|744401.3|742401.3|744295.3|742295.3|31
1639983790000|2021-12-20 07:03:10|744300.6|742300.6|744262.4|742262.4|744315.4|742315.4|744253.2|742253.2|35
1639983800000|2021-12-20 07:03:20|744244.3|742244.3|744208.9|742208.9|744244.3|742244.3|744174.9|742174.9|31
1639983810000|2021-12-20 07:03:30|744282.8|742282.8|744368.8|742368.8|744402.4|742402.4|744258.6|742258.6|38
1639983820000|2021-12-20 07:03:40|744366.1|742366.1|744413.1|742413.1|744413.1|742413.1|744347.8|742347.8|32
1639983830000|2021-12-20 07:03:50|744423.3|742423.3|744355.5|742355.5|744423.3|742423.3|744353.5|742353.5|33
1639983840000|2021-12-20 07:04:00|744354.9|742354.9|744389.2|742389.2|744389.2|742389.2|744336.3|742336.3|31
1639983850000|2021-12-20 07:04:10|744375.7|742375.7|744372.2|742372.2|744407|742407|744366.6|742366.6|33
1639983860000|2021-12-20 07:04:20|744388.1|742388.1|744347.6|742347.6|744395.2|742395.2|744342|742342|33
1639983870000|2021-12-20 07:04:30|744331.4|742331.4|744415.5|742415.5|744425.6|742425.6|744294.8|742294.8|35
1639983880000|2021-12-20 07:04:40|744412.9|742412.9|744411.7|742411.7|744468.1|742468.1|744379.3|742379.3|37
1639983890000|2021-12-20 07:04:50|744407.1|742407.1|744288|742288|744407.1|742407.1|744255.7|742255.7|36
1639983900000|2021-12-20 07:05:00|744275.8|742275.8|744286.8|742286.8|744296.1|742296.1|744250.7|742250.7|37
1639983910000|2021-12-20 07:05:10|744250.4|742250.4|744641.2|742641.2|744726.7|742726.7|744250.4|742250.4|36
1639983920000|2021-12-20 07:05:20|744658.7|742658.7|744596.6|742596.6|744693|742693|744594.9|742594.9|34
1639983930000|2021-12-20 07:05:30|744586.3|742586.3|744648.9|742648.9|744648.9|742648.9|744488.1|742488.1|38
1639983940000|2021-12-20 07:05:40|744634.3|742634.3|744637.1|742637.1|744644.2|742644.2|744496.8|742496.8|40
1639983950000|2021-12-20 07:05:50|744632.8|742632.8|744498.7|742498.7|744632.8|742632.8|744493.1|742493.1|33
1639983960000|2021-12-20 07:06:00|744460|742460|744607|742607|744615.3|742615.3|744448.8|742448.8|36
1639983970000|2021-12-20 07:06:10|744605.4|742605.4|744628.7|742628.7|744632.8|742632.8|744604.7|742604.7|35
1639983980000|2021-12-20 07:06:20|744626|742626|744624.8|742624.8|744637.9|742637.9|744609.3|742609.3|32
1639983990000|2021-12-20 07:06:30|744626.3|742626.3|744663.4|742663.4|744674.5|742674.5|744581.2|742581.2|35
1639984000000|2021-12-20 07:06:40|744679.9|742679.9|744695|742695|744695|742695|744606.6|742606.6|36
1639984010000|2021-12-20 07:06:50|744679|742679|744626.5|742626.5|744679|742679|744611.8|742611.8|32
1639984020000|2021-12-20 07:07:00|744596|742596|744600.5|742600.5|744633.2|742633.2|744567.8|742567.8|36
1639984030000|2021-12-20 07:07:10|744614.6|742614.6|744580.4|742580.4|744630.6|742630.6|744524.6|742524.6|30
1639984040000|2021-12-20 07:07:20|744577.6|742577.6|744620.5|742620.5|744626|742626|744507.2|742507.2|34
1639984050000|2021-12-20 07:07:30|744622.6|742622.6|744925|742925|745131.8|743131.8|744573.7|742573.7|40
1639984060000|2021-12-20 07:07:40|744891.2|742891.2|744812|742812|744932.1|742932.1|744768.5|742768.5|38
1639984070000|2021-12-20 07:07:50|744805.9|742805.9|744800.8|742800.8|744834.5|742834.5|744737.5|742737.5|39
1639984080000|2021-12-20 07:08:00|744790.9|742790.9|744777|742777|744809.2|742809.2|744739.4|742739.4|33
1639984090000|2021-12-20 07:08:10|744775.8|742775.8|744808.9|742808.9|744823.8|742823.8|744730.7|742730.7|36
1639984100000|2021-12-20 07:08:20|744794.7|742794.7|744812|742812|744847.4|742847.4|744759.2|742759.2|36
1639984110000|2021-12-20 07:08:30|744821.6|742821.6|744915.4|742915.4|744956|742956|744751.3|742751.3|40
1639984120000|2021-12-20 07:08:40|744917.6|742917.6|744937|742937|744963.6|742963.6|744884.8|742884.8|33
1639984130000|2021-12-20 07:08:50|744925.3|742925.3|745074.2|743074.2|745130.6|743130.6|744925.3|742925.3|38
1639984140000|2021-12-20 07:09:00|745086.5|743086.5|745064.2|743064.2|745097.7|743097.7|745046.8|743046.8|39
1639984150000|2021-12-20 07:09:10|745053.7|743053.7|744973.3|742973.3|745071.2|743071.2|744936.3|742936.3|35
1639984160000|2021-12-20 07:09:20|744971.2|742971.2|744760.7|742760.7|744976.3|742976.3|744725.4|742725.4|36
1639984170000|2021-12-20 07:09:30|744758.5|742758.5|744730.5|742730.5|744768.5|742768.5|744707.9|742707.9|34
1639984180000|2021-12-20 07:09:40|744744.3|742744.3|744666|742666|744754.2|742754.2|744634.7|742634.7|35
1639984190000|2021-12-20 07:09:50|744670.8|742670.8|744769.9|742769.9|744788.2|742788.2|744654.7|742654.7|33
1639984200000|2021-12-20 07:10:00|744771.9|742771.9|745019.6|743019.6|745027.6|743027.6|744771.9|742771.9|33
1639984210000|2021-12-20 07:10:10|745023|743023|744942.1|742942.1|745027.1|743027.1|744941.8|742941.8|34
1639984220000|2021-12-20 07:10:20|744955.4|742955.4|744671.2|742671.2|744967|742967|744639.6|742639.6|36
1639984230000|2021-12-20 07:10:30|744680.8|742680.8|744655.3|742655.3|744680.8|742680.8|744625.4|742625.4|33
1639984240000|2021-12-20 07:10:40|744621.6|742621.6|744740|742740|744740|742740|744619.9|742619.9|34
1639984250000|2021-12-20 07:10:50|744727.1|742727.1|744732.6|742732.6|744751.3|742751.3|744696.2|742696.2|32
1639984260000|2021-12-20 07:11:00|744730.5|742730.5|744625.6|742625.6|744760.5|742760.5|744625.6|742625.6|37
1639984270000|2021-12-20 07:11:10|744655.3|742655.3|744658.8|742658.8|744675.7|742675.7|744617.5|742617.5|36
1639984280000|2021-12-20 07:11:20|744672.1|742672.1|744707.4|742707.4|744715.2|742715.2|744624|742624|30
1639984290000|2021-12-20 07:11:30|744706.5|742706.5|744701.5|742701.5|744715.9|742715.9|744639|742639|40
1639984300000|2021-12-20 07:11:40|744696.2|742696.2|744669.1|742669.1|744709.1|742709.1|744628.9|742628.9|35
1639984310000|2021-12-20 07:11:50|744619.6|742619.6|744686.6|742686.6|744698.7|742698.7|744619.6|742619.6|33
1639984320000|2021-12-20 07:12:00|744675.5|742675.5|744633.3|742633.3|744691|742691|744602.7|742602.7|35
1639984330000|2021-12-20 07:12:10|744630.5|742630.5|744655.4|742655.4|744681.5|742681.5|744626|742626|32
1639984340000|2021-12-20 07:12:20|744648.3|742648.3|744726.5|742726.5|744726.5|742726.5|744648.3|742648.3|32
1639984350000|2021-12-20 07:12:30|744715.6|742715.6|744888.9|742888.9|744895.4|742895.4|744706.6|742706.6|34
1639984360000|2021-12-20 07:12:40|744882|742882|744764.3|742764.3|744884.7|742884.7|744764.3|742764.3|35
1639984370000|2021-12-20 07:12:50|744823.2|742823.2|744833.4|742833.4|744861.1|742861.1|744743|742743|35
1639984380000|2021-12-20 07:13:00|744844.2|742844.2|744898.8|742898.8|744919|742919|744834.8|742834.8|34
1639984390000|2021-12-20 07:13:10|744900.7|742900.7|744756.6|742756.6|744932.9|742932.9|744753.2|742753.2|32
1639984400000|2021-12-20 07:13:20|744771.2|742771.2|744831|742831|744851.8|742851.8|744744.2|742744.2|35
1639984410000|2021-12-20 07:13:30|744832.5|742832.5|744891.6|742891.6|744931.4|742931.4|744773.5|742773.5|31
1639984420000|2021-12-20 07:13:40|744885.4|742885.4|744905.6|742905.6|744935|742935|744876.4|742876.4|25
1639984430000|2021-12-20 07:13:50|744917.4|742917.4|744927.3|742927.3|744953.1|742953.1|744908.3|742908.3|28
1639984440000|2021-12-20 07:14:00|744948.1|742948.1|744852.7|742852.7|744948.1|742948.1|744852.7|742852.7|32
1639984450000|2021-12-20 07:14:10|744834.9|742834.9|744835.6|742835.6|744860.2|742860.2|744783.1|742783.1|29
1639984460000|2021-12-20 07:14:20|744836.5|742836.5|744824.1|742824.1|744840|742840|744795|742795|30
1639984470000|2021-12-20 07:14:30|744824.8|742824.8|744785.4|742785.4|744824.8|742824.8|744778.3|742778.3|27
1639984480000|2021-12-20 07:14:40|744763.3|742763.3|744766.7|742766.7|744789.5|742789.5|744747.9|742747.9|29
1639984490000|2021-12-20 07:14:50|744767.4|742767.4|744798.1|742798.1|744798.1|742798.1|744732.3|742732.3|29
1639984500000|2021-12-20 07:15:00|744804.3|742804.3|744782.3|742782.3|744804.3|742804.3|744749.5|742749.5|31
1639984510000|2021-12-20 07:15:10|744774.7|742774.7|744683.4|742683.4|744774.7|742774.7|744670.4|742670.4|35
1639984520000|2021-12-20 07:15:20|744678.5|742678.5|744566.8|742566.8|744679.1|742679.1|744539.3|742539.3|34
1639984530000|2021-12-20 07:15:30|744590.7|742590.7|744558.4|742558.4|744600|742600|744535.1|742535.1|33
1639984540000|2021-12-20 07:15:40|744562|742562|744544.5|742544.5|744573.4|742573.4|744520.7|742520.7|32
1639984550000|2021-12-20 07:15:50|744552.3|742552.3|744463.5|742463.5|744554|742554|744447|742447|28
1639984560000|2021-12-20 07:16:00|744470.8|742470.8|744495.8|742495.8|744550.9|742550.9|744432.4|742432.4|35
1639984570000|2021-12-20 07:16:10|744495.3|742495.3|744518.9|742518.9|744518.9|742518.9|744441|742441|32
1639984580000|2021-12-20 07:16:20|744522.7|742522.7|744462.5|742462.5|744522.7|742522.7|744444.1|742444.1|32
1639984590000|2021-12-20 07:16:30|744458.2|742458.2|744338.6|742338.6|744458.2|742458.2|744330.5|742330.5|35
1639984600000|2021-12-20 07:16:40|744338.2|742338.2|744323.6|742323.6|744352.9|742352.9|744289|742289|30
1639984610000|2021-12-20 07:16:50|744317.7|742317.7|744339.8|742339.8|744347.2|742347.2|744291.9|742291.9|26
1639984620000|2021-12-20 07:17:00|744328.8|742328.8|744391.4|742391.4|744413.9|742413.9|744320.2|742320.2|34
1639984630000|2021-12-20 07:17:10|744383.8|742383.8|744394.1|742394.1|744428.2|742428.2|744364.8|742364.8|30
1639984640000|2021-12-20 07:17:20|744394.4|742394.4|744346.6|742346.6|744409.2|742409.2|744332|742332|36
1639984650000|2021-12-20 07:17:30|744345.9|742345.9|744334.1|742334.1|744363.1|742363.1|744330|742330|33
1639984660000|2021-12-20 07:17:40|744352.8|742352.8|744256.5|742256.5|744361.7|742361.7|744243|742243|25
1639984670000|2021-12-20 07:17:50|744252.2|742252.2|744264.9|742264.9|744285.6|742285.6|744252.2|742252.2|25
1639984680000|2021-12-20 07:18:00|744267|742267|744240.5|742240.5|744267|742749.3|743749.3|742219.5|32
1639984690000|2021-12-20 07:18:10|744262.1|742262.1|744269.8|742269.8|744285.6|742285.6|744220|742220|31
1639984700000|2021-12-20 07:18:20|744261.3|742261.3|744344|742344|744385.9|742385.9|744257.2|742257.2|28
1639984710000|2021-12-20 07:18:30|744346.7|742346.7|744349.7|742349.7|744363.4|742363.4|744306.8|742306.8|35
1639984720000|2021-12-20 07:18:40|744346.4|742346.4|744325.6|742325.6|744362.9|742362.9|744323.6|742323.6|26
1639984730000|2021-12-20 07:18:50|744324.9|742324.9|744345.4|742345.4|744357.5|742357.5|744309.6|742309.6|29
1639984740000|2021-12-20 07:19:00|744350.9|742350.9|744301.6|742301.6|744350.9|742350.9|744275.6|742275.6|33
1639984750000|2021-12-20 07:19:10|744300.2|742300.2|744256.8|742256.8|744310.4|742310.4|744256.8|742256.8|34
1639984760000|2021-12-20 07:19:20|744270.7|742270.7|744271.3|742271.3|744274|742274|744253.5|742253.5|25
1639984770000|2021-12-20 07:19:30|744281.7|742281.7|744331.7|742331.7|744358.7|742358.7|744273.3|742273.3|31
1639984780000|2021-12-20 07:19:40|744336|742336|744321.7|742321.7|744352.9|742352.9|744310.6|742310.6|29
1639984790000|2021-12-20 07:19:50|744322.6|742322.6|744310.4|742310.4|744322.6|742322.6|744293.9|742293.9|35
1639984800000|2021-12-20 07:20:00|744284.7|742284.7|744308.3|742308.3|744333.2|742333.2|744254.1|742254.1|33
1639984810000|2021-12-20 07:20:10|744297.4|742297.4|744314.4|742314.4|744326.1|742326.1|744289|742289|29
1639984820000|2021-12-20 07:20:20|744316.1|742316.1|744295.2|742295.2|744339.1|742339.1|744295.2|742295.2|32
1639984830000|2021-12-20 07:20:30|744292.4|742292.4|744237.3|742237.3|744292.4|742292.4|744218.4|742218.4|33
1639984840000|2021-12-20 07:20:40|744221.9|742221.9|744173|742173|744235|742235|744168|742168|29
1639984850000|2021-12-20 07:20:50|744183.3|742183.3|744294|742294|744296.1|742296.1|744168.3|742168.3|35
1639984860000|2021-12-20 07:21:00|744287.7|742287.7|744352.7|742352.7|744372.2|742372.2|744287.7|742287.7|35
1639984870000|2021-12-20 07:21:10|744353.2|742353.2|744396.9|742396.9|744419.2|742419.2|744353.2|742353.2|27
1639984880000|2021-12-20 07:21:20|744392.8|742392.8|744307.1|742307.1|744407.2|742407.2|744305.8|742305.8|30
1639984890000|2021-12-20 07:21:30|744299.5|742299.5|744436.7|742436.7|744439.1|742439.1|744297.1|742297.1|29
1639984900000|2021-12-20 07:21:40|744436.6|742436.6|744503.7|742503.7|744503.7|742503.7|744411.3|742411.3|33
1639984910000|2021-12-20 07:21:50|744494.2|742494.2|744465.5|742465.5|744494.2|742494.2|744444.9|742444.9|30
1639984920000|2021-12-20 07:22:00|744463.4|742463.4|744478.8|742478.8|744501.5|742501.5|744422.6|742422.6|33
1639984930000|2021-12-20 07:22:10|744482.1|742482.1|744518.7|742518.7|744581.4|742581.4|744469|742469|32
1639984940000|2021-12-20 07:22:20|744519.1|742519.1|744499.8|742499.8|744537.6|742537.6|744477.2|742477.2|38
1639984950000|2021-12-20 07:22:30|744489|742489|744484.7|742484.7|744505.3|742505.3|744442.3|742442.3|33
1639984960000|2021-12-20 07:22:40|744471.1|742471.1|744560.3|742560.3|744576.8|742576.8|744463.2|742463.2|37
1639984970000|2021-12-20 07:22:50|744551.5|742551.5|744518.6|742518.6|744567.7|742567.7|744511.3|742511.3|33
1639984980000|2021-12-20 07:23:00|744541.7|742541.7|744594.6|742594.6|744594.6|742594.6|744527.7|742527.7|38
1639984990000|2021-12-20 07:23:10|744567.7|742567.7|744649.5|742649.5|744672.8|742672.8|744566.8|742566.8|35
1639985000000|2021-12-20 07:23:20|744658.7|742658.7|744625.7|742625.7|744689.5|742689.5|744612.1|742612.1|37
1639985010000|2021-12-20 07:23:30|744605.2|742605.2|744616.1|742616.1|744638.3|742638.3|744590.3|742590.3|39
1639985020000|2021-12-20 07:23:40|744637.1|742637.1|744613.5|742613.5|744658|742658|744613.5|742613.5|33
1639985030000|2021-12-20 07:23:50|744612.4|742612.4|744689.5|742689.5|744708.8|742708.8|744602.4|742602.4|33
1639985040000|2021-12-20 07:24:00|744690.1|742690.1|744667.6|742667.6|744693|742693|744659|742659|31
1639985050000|2021-12-20 07:24:10|744717.2|742717.2|744699.7|742699.7|744732.6|742732.6|744681.3|742681.3|36
1639985060000|2021-12-20 07:24:20|744714.8|742714.8|744726.9|742726.9|744732.7|742732.7|744688.2|742688.2|32
1639985070000|2021-12-20 07:24:30|744727.2|742727.2|744770.1|742770.1|744784.6|742784.6|744710.8|742710.8|30
1639985080000|2021-12-20 07:24:40|744782.7|742782.7|744758.2|742758.2|744831.1|742831.1|744758.2|742758.2|39
1639985090000|2021-12-20 07:24:50|744768.4|742768.4|744825|742825|744838.5|742838.5|744753.7|742753.7|38
1639985100000|2021-12-20 07:25:00|744825.1|742825.1|744835.7|742835.7|744860|742860|744820.5|742820.5|33
1639985110000|2021-12-20 07:25:10|744834.4|742834.4|744727.7|742727.7|744834.8|742834.8|744727.7|742727.7|26
1639985120000|2021-12-20 07:25:20|744728.2|742728.2|744736.5|742736.5|744771.5|742771.5|744711.7|742711.7|29
1639985130000|2021-12-20 07:25:30|744737|742737|744671.9|742671.9|744737|743234.5|744229|742657.7|33
1639985140000|2021-12-20 07:25:40|744667.6|742667.6|744668.9|742668.9|744680.6|742680.6|744655.3|742655.3|28
1639985150000|2021-12-20 07:25:50|744671|742671|744890.2|742890.2|744890.2|742890.2|744669.6|742669.6|28
1639985160000|2021-12-20 07:26:00|744873.7|742873.7|744761.7|742761.7|744890.9|742890.9|744758.9|742758.9|31
1639985170000|2021-12-20 07:26:10|744761.8|742761.8|744796.1|742796.1|744821|742821|744761.1|742761.1|22
1639985180000|2021-12-20 07:26:20|744798|742798|744845.6|742845.6|744864.6|742864.6|744797|742797|26
1639985190000|2021-12-20 07:26:30|744825.5|742825.5|744737.9|742737.9|744846.9|742846.9|744736.8|742736.8|25
1639985200000|2021-12-20 07:26:40|744748.5|742748.5|744715.6|742715.6|744748.5|742748.5|744701.9|742701.9|31
1639985210000|2021-12-20 07:26:50|744711.2|742711.2|744661.5|742661.5|744711.5|742711.5|744635.5|742635.5|32
1639985220000|2021-12-20 07:27:00|744665.7|742665.7|744664.3|742664.3|744670.8|742670.8|744611.4|742611.4|38
1639985230000|2021-12-20 07:27:10|744663.7|742663.7|744689.8|742689.8|744702.5|742702.5|744648|742648|35
1639985240000|2021-12-20 07:27:20|744686.7|742686.7|744691.3|742691.3|744699.5|742699.5|744643.6|742643.6|29
1639985250000|2021-12-20 07:27:30|744685.2|742685.2|744675.5|742675.5|744705.6|742705.6|744663.3|742663.3|31
1639985260000|2021-12-20 07:27:40|744683.8|742683.8|744673.8|742673.8|744758|742758|744673.8|742673.8|34
1639985270000|2021-12-20 07:27:50|744685.5|742685.5|744661.4|742661.4|744688.1|742688.1|744652.1|742652.1|29
1639985280000|2021-12-20 07:28:00|744660.5|742660.5|744671.8|742671.8|744700.9|742700.9|744655.3|742655.3|25
1639985290000|2021-12-20 07:28:10|744672.4|742672.4|744651.2|742651.2|744672.4|742672.4|744625.9|742625.9|30
1639985300000|2021-12-20 07:28:20|744648.2|742648.2|744644.5|742644.5|744648.5|742648.5|744622.1|742622.1|22
1639985310000|2021-12-20 07:28:30|744643.6|742643.6|744654.8|742654.8|744689|742689|744606.9|742606.9|36
1639985320000|2021-12-20 07:28:40|744656.8|742656.8|744627.9|742627.9|744657|742657|744627.9|742627.9|27
1639985330000|2021-12-20 07:28:50|744625.9|742625.9|744653.8|742653.8|744674|742674|744624.1|742624.1|32
1639985340000|2021-12-20 07:29:00|744650.9|742650.9|744655.9|742655.9|744661.4|742661.4|744622.4|742622.4|34
1639985350000|2021-12-20 07:29:10|744666.1|742666.1|744657.3|742657.3|744682.3|742682.3|744634.6|742634.6|29
1639985360000|2021-12-20 07:29:20|744656.1|742656.1|744607|742607|744664.2|742664.2|744598.5|742598.5|24
1639985370000|2021-12-20 07:29:30|744607.7|742607.7|744670.1|742670.1|744684.5|743165.8|744162.7|742599|29
1639985380000|2021-12-20 07:29:40|744674.7|742674.7|744633.8|742633.8|744674.7|743156.4|744119.2|742595.8|32
1639985390000|2021-12-20 07:29:50|744635.1|742635.1|744619.9|742619.9|744635.1|742635.1|744534|742534|34
1639985400000|2021-12-20 07:30:00|744619.2|742619.2|744641.4|742641.4|744662.6|742662.6|744577.6|742577.6|34
1639985410000|2021-12-20 07:30:10|744639.7|742639.7|744627.2|742627.2|744658.9|742658.9|744616.3|742616.3|36
1639985420000|2021-12-20 07:30:20|744629.2|742629.2|744686.7|742686.7|744722.4|742722.4|744614.3|742614.3|28
1639985430000|2021-12-20 07:30:30|744688.7|742688.7|744760.9|742760.9|744795.2|743171.3|744167.1|742644.4|30
1639985440000|2021-12-20 07:30:40|744780.5|742780.5|744756.1|742756.1|744780.5|742780.5|744718.7|742718.7|28
1639985450000|2021-12-20 07:30:50|744742.3|742742.3|744659.4|742659.4|744745.1|743188.1|744169.6|742656.4|34
1639985460000|2021-12-20 07:31:00|744677.8|742677.8|744641.5|742641.5|744683.5|743192|744180.7|742641.5|29
1639985470000|2021-12-20 07:31:10|744649.1|742649.1|744640.7|742640.7|744659.1|743168.5|744157.5|742629.1|25
1639985480000|2021-12-20 07:31:20|744632.9|742632.9|744621.2|742621.2|744653.1|742653.1|744618.5|742618.5|24
1639985490000|2021-12-20 07:31:30|744619.9|742619.9|744614.5|742614.5|744633.5|743147.7|744123.7|742612.2|30
1639985500000|2021-12-20 07:31:40|744616.8|742616.8|744705.3|742705.3|744725.5|743145.8|744109.7|742610.8|36
1639985510000|2021-12-20 07:31:50|744705|742705|744185.9|743185.9|744735.2|743216.8|744180|742684.4|32
1639985520000|2021-12-20 07:32:00|744678.3|742678.3|744668|742668|744718.2|743165.9|744149.3|742648.5|35
1639985530000|2021-12-20 07:32:10|744673.3|742673.3|744670.2|742670.2|744709.8|743206.4|744198.9|742656.7|33
1639985540000|2021-12-20 07:32:20|744670.1|742670.1|744637.7|742637.7|744705.2|743206.7|744139.4|742628.9|25
1639985550000|2021-12-20 07:32:30|744641.4|742641.4|744568.8|742568.8|744642.8|743092.9|744087.9|742568.8|28
1639985560000|2021-12-20 07:32:40|744576|742576|744625.3|742625.3|744636.8|743095|744083.5|742553.9|25
1639985570000|2021-12-20 07:32:50|744628|742628|744648.7|742648.7|744664.7|743164.9|744150.8|742628|29
1639985580000|2021-12-20 07:33:00|744623.3|742623.3|744136.9|743136.9|744661.9|743139.4|744098.8|742603.6|32
1639985590000|2021-12-20 07:33:10|744143.6|743143.6|744633|742633|744654.6|743143.6|744141|742619.9|27
1639985600000|2021-12-20 07:33:20|744634.9|742634.9|744647.5|742647.5|744676.8|743146.2|744141|742632.1|32
1639985610000|2021-12-20 07:33:30|744669.7|742669.7|744637.8|742637.8|744679.9|743153.5|744153.5|742630.7|32
1639985620000|2021-12-20 07:33:40|744645.3|742645.3|744664|742664|744670.9|742670.9|744606|742606|31
1639985630000|2021-12-20 07:33:50|744667.9|742667.9|744625.2|742625.2|744667.9|742667.9|744608.6|742608.6|30
1639985640000|2021-12-20 07:34:00|744631.9|742631.9|744122.5|743122.5|744654|743122.5|744115.2|742607.2|30
1639985650000|2021-12-20 07:34:10|744120.5|743120.5|744115.5|743115.5|744635.4|743124.2|744109.5|742619.7|28
1639985660000|2021-12-20 07:34:20|744636.2|742636.2|744097.8|743097.8|744670.4|743159|744076.5|742591.3|34
1639985670000|2021-12-20 07:34:30|744604.2|742604.2|744068.9|743068.9|744604.2|743088.8|744061.3|742570.8|21
1639985680000|2021-12-20 07:34:40|744068.1|743068.1|744586.1|742586.1|744628.3|743102.3|744068.1|742577.3|31
1639985690000|2021-12-20 07:34:50|744602.9|742602.9|744620|742620|744652.9|743137.6|744137.6|742589|35
1639985700000|2021-12-20 07:35:00|744626.1|742626.1|744615.7|742615.7|744627.6|743135.1|744096.2|742599.6|29
1639985710000|2021-12-20 07:35:10|744120.2|743120.2|744133.6|743133.6|744640.4|743144|744120.2|742621.5|27
1639985720000|2021-12-20 07:35:20|744135.5|743135.5|744629.1|742629.1|744632.3|743136.9|744128|742615.3|22
1639985730000|2021-12-20 07:35:30|744071|743071|744593.2|742593.2|744603.3|743102|744064.8|742570.6|32
1639985740000|2021-12-20 07:35:40|744597.3|742597.3|744572|742572|744597.3|742597.3|744538|742538|26
1639985750000|2021-12-20 07:35:50|744573.2|742573.2|744550.3|742550.3|744585.4|743047.9|744046.6|742519.8|24
1639985760000|2021-12-20 07:36:00|744494.6|742494.6|744487.9|742487.9|744495.5|742980.7|743965.9|742480.4|33
1639985770000|2021-12-20 07:36:10|744493.9|742493.9|744422|742422|744493.9|742950|743941|742420.1|22
1639985780000|2021-12-20 07:36:20|744418.5|742418.5|744391.3|742391.3|744432.7|742926.3|743886.7|742390.1|28
1639985790000|2021-12-20 07:36:30|744374.9|742374.9|744347.9|742347.9|744374.9|742882|743854.4|742344|20
1639985800000|2021-12-20 07:36:40|744342.8|742342.8|744396.5|742396.5|744409.7|742903.1|743880.4|742342.8|24
1639985810000|2021-12-20 07:36:50|744401|742401|743877.9|742877.9|744401|742885.3|743877.9|742366|29
1639985820000|2021-12-20 07:37:00|744386.6|742386.6|744360|742360|744391.6|742864.7|743859.8|742360|31
1639985830000|2021-12-20 07:37:10|744360.8|742360.8|744360.5|742360.5|744377.4|742377.4|744337.8|742337.8|25
1639985840000|2021-12-20 07:37:20|744359.9|742359.9|743815.9|742815.9|744367.3|742815.9|743807.1|742313.3|31
1639985850000|2021-12-20 07:37:30|743813.8|742813.8|744251.7|742251.7|744259|742813.8|743748.8|742234|31
1639985860000|2021-12-20 07:37:40|744250.8|742250.8|744220.7|742220.7|744254.7|742254.7|744220.7|742220.7|20
1639985870000|2021-12-20 07:37:50|744217.7|742217.7|744311.3|742311.3|744339.6|742838.1|743761.8|742217.7|29
1639985880000|2021-12-20 07:38:00|744306.8|742306.8|744335.2|742335.2|744364.8|742842.2|743842.2|742280.7|34
1639985890000|2021-12-20 07:38:10|744336.1|742336.1|744339.7|742339.7|744349.5|742816.2|743816.2|742310|26
1639985900000|2021-12-20 07:38:20|744337.9|742337.9|744340.2|742340.2|744345.9|742345.9|744321.7|742321.7|26
1639985910000|2021-12-20 07:38:30|744338.3|742338.3|743834.8|742834.8|744347.9|742850.7|743826.9|742312.8|27
1639985920000|2021-12-20 07:38:40|743854|742854|744304.6|742304.6|744400.2|742854.8|743801.1|742299.3|30
1639985930000|2021-12-20 07:38:50|744306.8|742306.8|744255.4|742255.4|744306.8|742766.9|743766.9|742229.8|31
1639985940000|2021-12-20 07:39:00|744256.8|742256.8|744282.5|742282.5|744282.5|742772|743772|742228.7|26
1639985950000|2021-12-20 07:39:10|744290.6|742290.6|744293.1|742293.1|744295.5|742784.6|743775.8|742258.4|22
1639985960000|2021-12-20 07:39:20|744285.1|742285.1|744255.3|742255.3|744285.1|742803.2|743735.3|742255.3|26
1639985970000|2021-12-20 07:39:30|744264.1|742264.1|743854.3|742854.3|744350.6|742854.3|743768.5|742264.1|31
1639985980000|2021-12-20 07:39:40|743857.6|742857.6|744401.5|742401.5|744460.2|742942.2|743843.2|742363.2|35
1639985990000|2021-12-20 07:39:50|744398.2|742398.2|744517|742517|744517|743003.1|743978.9|742398.2|35
1639986000000|2021-12-20 07:40:00|744026|743026|744538.7|742538.7|744553.3|743028.4|744017.1|742514.4|36
1639986010000|2021-12-20 07:40:10|744537.8|742537.8|744493.8|742493.8|744549.6|742975.8|743975.8|742478.5|38
1639986020000|2021-12-20 07:40:20|743992.4|742992.4|744545.8|742545.8|744556.7|743037.5|743992.4|742494.2|35
1639986030000|2021-12-20 07:40:30|744547.4|742547.4|744520.8|742520.8|744550|743029.9|744026|742520.2|32
1639986040000|2021-12-20 07:40:40|744539.6|742539.6|744518.4|742518.4|744557.4|743071.3|744013.9|742512|36
1639986050000|2021-12-20 07:40:50|744521.3|742521.3|744528.5|742528.5|744533.6|742533.6|744506.6|742506.6|31
1639986060000|2021-12-20 07:41:00|744540.1|742540.1|744494.8|742494.8|744540.1|743006.5|743953.9|742465.5|34
1639986070000|2021-12-20 07:41:10|744496.6|742496.6|744486.8|742486.8|744501.2|742983.8|743941.6|742431.2|36
1639986080000|2021-12-20 07:41:20|743993|742993|744519.3|742519.3|744519.3|743008.6|743993|742470.3|33
1639986090000|2021-12-20 07:41:30|744516.4|742516.4|744391.7|742391.7|744516.4|743017.9|743888|742381.1|38
1639986100000|2021-12-20 07:41:40|744388.2|742388.2|744295.2|742295.2|744388.2|742868.4|743788.9|742281.7|18
1639986110000|2021-12-20 07:41:50|744293.1|742293.1|744292.8|742292.8|744298.3|742298.3|744287|742287|14
1639986120000|2021-12-20 07:42:00|744287.8|742287.8|744308.7|742308.7|744332.5|742791.7|743786.9|742284.8|24
1639986130000|2021-12-20 07:42:10|744295.7|742295.7|744298.1|742298.1|744315.8|742814.7|743807.9|742291.1|30
1639986140000|2021-12-20 07:42:20|744301.1|742301.1|744287.7|742287.7|744301.1|742803.2|743803.2|742287.7|24
1639986150000|2021-12-20 07:42:30|743762.3|742762.3|743725.5|742725.5|744290.9|742771.4|743723.4|742239|23
1639986160000|2021-12-20 07:42:40|743727.6|742727.6|744239.3|742239.3|744244.3|742740.5|743720.3|742230.5|21
1639986170000|2021-12-20 07:42:50|744229.6|742229.6|744211.6|742211.6|744229.6|742229.6|744203.8|742203.8|24
1639986180000|2021-12-20 07:43:00|743701|742701|744241.3|742241.3|744241.3|742709.9|743692|742199.9|26
1639986190000|2021-12-20 07:43:10|744245|742245|744238.9|742238.9|744259.6|742743.4|743736.8|742218.1|34
1639986200000|2021-12-20 07:43:20|744232.2|742232.2|744242.2|742242.2|744256.8|742740.8|743724.8|742232.2|29
1639986210000|2021-12-20 07:43:30|744234.9|742234.9|744231.8|742231.8|744234.9|742723.9|743723.9|742206.3|25
1639986220000|2021-12-20 07:43:40|744226.8|742226.8|743698.4|742698.4|744226.8|742701.3|743692.9|742202|30
1639986230000|2021-12-20 07:43:50|743700.8|742700.8|744166.2|742166.2|744180.3|742700.8|743664.7|742151.9|22
1639986240000|2021-12-20 07:44:00|744157.7|742157.7|744226.6|742226.6|744237.9|742703.3|743651.4|742139.3|33
1639986250000|2021-12-20 07:44:10|744228.2|742228.2|744208.8|742208.8|744237.3|742687.2|743677.4|742194.1|27
1639986260000|2021-12-20 07:44:20|743684.7|742684.7|744150.1|742150.1|744183.8|742684.7|743637|742137.6|19
1639986270000|2021-12-20 07:44:30|744145.7|742145.7|744144.7|742144.7|744156.2|742654.7|743652.5|742139.9|24
1639986280000|2021-12-20 07:44:40|744147.5|742147.5|744135.6|742135.6|744153.3|742647.4|743628.3|742135.6|27
1639986290000|2021-12-20 07:44:50|744135.9|742135.9|744223.7|742223.7|744249.6|742652.1|743635.7|742135.9|29
1639986300000|2021-12-20 07:45:00|744142|742142|744176.1|742176.1|744189|742189|744100.6|742100.6|34
1639986310000|2021-12-20 07:45:10|744178.4|742178.4|743563|742563|744185|742563|743563|742078.2|26
1639986320000|2021-12-20 07:45:20|744063|742063|743565|742565|744065.6|742569|743561.5|742054.1|26
1639986330000|2021-12-20 07:45:30|744049.5|742049.5|743530.5|742530.5|744060|742567.5|743520.7|742038.4|31
1639986340000|2021-12-20 07:45:40|743529.4|742529.4|744043.5|742043.5|744043.5|742546.9|743517.9|742035.2|27
1639986350000|2021-12-20 07:45:50|744040|742040|744042.4|742042.4|744048.8|742048.8|744038.9|742038.9|23
1639986360000|2021-12-20 07:46:00|744035.1|742035.1|744053.7|742053.7|744053.7|742559.2|743530.7|742034.1|24
1639986370000|2021-12-20 07:46:10|744089.1|742089.1|744052.4|742052.4|744132.9|742132.9|744052.4|742052.4|33
1639986380000|2021-12-20 07:46:20|744046.2|742046.2|743967.7|741967.7|744047.9|742540.5|743508.6|741950.9|26
1639986390000|2021-12-20 07:46:30|743966|741966|743960.6|741960.6|743993.5|742503.6|743498.2|741960.6|32
1639986400000|2021-12-20 07:46:40|743964.6|741964.6|744182.6|742182.6|744182.6|742652.8|743541.5|741964.6|35
1639986410000|2021-12-20 07:46:50|744190.8|742190.8|744045.3|742045.3|744190.8|742190.8|744043.9|742043.9|37
1639986420000|2021-12-20 07:47:00|744042.9|742042.9|743948.7|741948.7|744059.3|742059.3|743942.3|741942.3|29
1639986430000|2021-12-20 07:47:10|743943.7|741943.7|743445.3|742445.3|743954.7|742445.3|743444.5|741924.9|21
1639986440000|2021-12-20 07:47:20|743442.6|742442.6|743431.6|742431.6|743939.8|742442.6|743427.4|741919|24
1639986450000|2021-12-20 07:47:30|743427.3|742427.3|743919.6|741919.6|743937.1|742427.3|743427.3|741918.6|34
1639986460000|2021-12-20 07:47:40|743920.2|741920.2|743325.9|742325.9|743921|742325.9|743295.6|741824.8|29
1639986470000|2021-12-20 07:47:50|743329.6|742329.6|743262.4|742262.4|743834.4|742329.6|743252.4|741757|33
1639986480000|2021-12-20 07:48:00|743250.7|742250.7|743767.8|741767.8|743775.1|742274.2|743250.7|741748.4|34
1639986490000|2021-12-20 07:48:10|743764.3|741764.3|743744.2|741744.2|743768.3|742270.8|743235.3|741744.2|26
1639986500000|2021-12-20 07:48:20|743751.8|741751.8|743742.4|741742.4|743769.3|742270.2|743256.6|741737.6|32
1639986510000|2021-12-20 07:48:30|743759.6|741759.6|743759.6|741759.6|743768.9|741768.9|743750.9|741750.9|14
1639986520000|2021-12-20 07:48:40|743760.8|741760.8|743254.4|742254.4|743762.6|742264.2|743238.7|741742.7|21
1639986530000|2021-12-20 07:48:50|743253.9|742253.9|743672.6|741672.6|743704.2|742253.9|743168.7|741672.6|25
1639986540000|2021-12-20 07:49:00|743670.2|741670.2|743689.6|741689.6|743691.7|742184.2|743180.2|741670.2|30
1639986550000|2021-12-20 07:49:10|743689.8|741689.8|743159.8|742159.8|743689.8|742178.1|743153|741663.7|25
1639986560000|2021-12-20 07:49:20|743158.9|742158.9|743162.3|742162.3|743656|742164.4|743128.4|741647.2|32
1639986570000|2021-12-20 07:49:30|743148|742148|743667.8|741667.8|743670.7|742169|743136.9|741659.4|26
1639986580000|2021-12-20 07:49:40|743671|741671|743590.5|741590.5|743671|742129.7|743067.7|741587.5|30
1639986590000|2021-12-20 07:49:50|743597.4|741597.4|743582.2|741582.2|743606.3|742090.9|743090.9|741582.2|17
1639986600000|2021-12-20 07:50:00|743582|741582|743603.5|741603.5|743624.8|742115.6|743081.4|741582|26
1639986610000|2021-12-20 07:50:10|743614|741614|743100.9|742100.9|743619|742101.4|743086.5|741607.8|24
1639986620000|2021-12-20 07:50:20|743095.7|742095.7|743587.8|741587.8|743617.2|742114.5|743091.9|741568.4|33
1639986630000|2021-12-20 07:50:30|743599.3|741599.3|743084.2|742084.2|743610.8|742102.6|743064.1|741575.2|30
1639986640000|2021-12-20 07:50:40|743095|742095|743019.6|742019.6|743580.7|742108.6|743011.7|741494.8|31
1639986650000|2021-12-20 07:50:50|743545.4|741545.4|743548.2|741548.2|743582.7|742070.6|743024.6|741519.7|32
1639986660000|2021-12-20 07:51:00|743562.6|741562.6|743005.3|742005.3|743588.3|742069.4|743005.3|741520.6|29
1639986670000|2021-12-20 07:51:10|743523|741523|743547.3|741547.3|743562.1|742038.6|743022.7|741523|35
1639986680000|2021-12-20 07:51:20|743559.7|741559.7|743036.9|742036.9|743559.7|742048.9|743018.2|741514.2|28
1639986690000|2021-12-20 07:51:30|743550.2|741550.2|743472|741472|743568.5|742034.4|743017.9|741472|33
1639986700000|2021-12-20 07:51:40|743469.8|741469.8|743468|741468|743490.4|741490.4|743460.8|741460.8|32
1639986710000|2021-12-20 07:51:50|743468.6|741468.6|743472.2|741472.2|743482.9|741965.3|742965.3|741458.4|31
1639986720000|2021-12-20 07:52:00|743476.6|741476.6|743474.2|741474.2|743533.7|741973.3|742973.3|741466.6|31
1639986730000|2021-12-20 07:52:10|743477.8|741477.8|743479.9|741479.9|743505.1|741971.8|742954|741464.1|29
1639986740000|2021-12-20 07:52:20|743480.6|741480.6|743475.4|741475.4|743488.5|741488.5|743464.5|741464.5|29
1639986750000|2021-12-20 07:52:30|742948.3|741948.3|743473.3|741473.3|743512.3|742008.8|742948.3|741450.1|25
1639986760000|2021-12-20 07:52:40|743477.7|741477.7|743458.8|741458.8|743484.5|741961.1|742961.1|741456.5|32
1639986770000|2021-12-20 07:52:50|743458.7|741458.7|743422.4|741422.4|743462|741462|743422.4|741422.4|29
1639986780000|2021-12-20 07:53:00|743422.8|741422.8|743378.7|741378.7|743423.8|741886.3|742874.1|741369.3|32
1639986790000|2021-12-20 07:53:10|742871.4|741871.4|743318.2|741318.2|743378.3|741875.2|742871.4|741309.6|29
1639986800000|2021-12-20 07:53:20|743309.9|741309.9|743386.8|741386.8|743386.8|741852|742843.1|741304.1|29
1639986810000|2021-12-20 07:53:30|743369.2|741369.2|743251.2|741251.2|743383.5|741803.3|742803.3|741245.2|35
1639986820000|2021-12-20 07:53:40|743254.1|741254.1|743249.6|741249.6|743280.1|741762.4|742760.5|741249.6|29
1639986830000|2021-12-20 07:53:50|743248.3|741248.3|743260.9|741260.9|743305.5|741771.6|742763.6|741248.3|28
1639986840000|2021-12-20 07:54:00|743265.2|741265.2|743250.3|741250.3|743305.3|741305.3|743242.8|741242.8|35
1639986850000|2021-12-20 07:54:10|743247|741247|743232.7|741232.7|743250.8|741250.8|743227.1|741227.1|26
1639986860000|2021-12-20 07:54:20|743232.4|741232.4|743285.7|741285.7|743285.7|741747.5|742729.2|741226.9|35
1639986870000|2021-12-20 07:54:30|743280|741280|743297|741297|743317.8|741820.5|742820.5|741265.3|37
1639986880000|2021-12-20 07:54:40|743300|741300|743271.2|741271.2|743302.5|741782.7|742764.8|741258.1|34
1639986890000|2021-12-20 07:54:50|743271.1|741271.1|743255|741255|743287.2|741287.2|743240.5|741240.5|32
1639986900000|2021-12-20 07:55:00|743244.2|741244.2|742739|741739|743258.1|741760.1|742733.6|741234.3|34
1639986910000|2021-12-20 07:55:10|743247.8|741247.8|743212.8|741212.8|743247.8|741749.5|742727.5|741211.6|31
1639986920000|2021-12-20 07:55:20|743214.7|741214.7|743240.6|741240.6|743240.6|741711.2|742711.2|741207.1|30
1639986930000|2021-12-20 07:55:30|743182.4|741182.4|743209.3|741209.3|743227.7|741661.1|742661.1|741102.1|34
1639986940000|2021-12-20 07:55:40|743211.6|741211.6|743194.1|741194.1|743227.1|741227.1|743174.2|741174.2|36
1639986950000|2021-12-20 07:55:50|743186.3|741186.3|743096.5|741096.5|743212|741212|743060.4|741060.4|34
1639986960000|2021-12-20 07:56:00|743101.6|741101.6|743078.7|741078.7|743105.6|741105.6|743075.9|741075.9|27
1639986970000|2021-12-20 07:56:10|743063.6|741063.6|743129.4|741129.4|743129.4|741129.4|743062.3|741062.3|21
1639986980000|2021-12-20 07:56:20|743152.9|741152.9|743142.3|741142.3|743157.8|741643.5|742631.2|741125|26
1639986990000|2021-12-20 07:56:30|743140.9|741140.9|743138.7|741138.7|743160.6|741160.6|743131.9|741131.9|22
1639987000000|2021-12-20 07:56:40|743136.7|741136.7|743124.1|741124.1|743156.7|741156.7|743123.4|741123.4|22
1639987010000|2021-12-20 07:56:50|743127.2|741127.2|743126.3|741126.3|743131.6|741131.6|743115.2|741115.2|24
1639987020000|2021-12-20 07:57:00|743122.5|741122.5|743124.5|741124.5|743144.8|741144.8|743115.9|741115.9|29
1639987030000|2021-12-20 07:57:10|743119.6|741119.6|743079.7|741079.7|743131.5|741131.5|743079.7|741079.7|31
1639987040000|2021-12-20 07:57:20|743088.3|741088.3|743311.7|741311.7|743311.7|741710.2|742710.2|741081.5|34
1639987050000|2021-12-20 07:57:30|743305.2|741305.2|743477.9|741477.9|743479.8|741479.8|743295.4|741295.4|35
1639987060000|2021-12-20 07:57:40|743476.1|741476.1|743441.2|741441.2|743492.4|741492.4|743421.7|741421.7|35
1639987070000|2021-12-20 07:57:50|743445.2|741445.2|743428.5|741428.5|743446.6|741446.6|743406.2|741406.2|32
1639987080000|2021-12-20 07:58:00|743433.4|741433.4|743416|741416|743463.7|741463.7|743416|741416|33
1639987090000|2021-12-20 07:58:10|743416.5|741416.5|743422.9|741422.9|743429.6|741429.6|743394.3|741394.3|33
1639987100000|2021-12-20 07:58:20|743423.4|741423.4|743420.7|741420.7|743429.1|741429.1|743410.6|741410.6|28
1639987110000|2021-12-20 07:58:30|743412.2|741412.2|743408.6|741408.6|743422.1|741422.1|743405.6|741405.6|25
1639987120000|2021-12-20 07:58:40|743407.4|741407.4|743418.8|741418.8|743418.8|741418.8|743401.5|741401.5|20
1639987130000|2021-12-20 07:58:50|743420.1|741420.1|743423|741423|743444.5|741444.5|743401.7|741401.7|27
1639987140000|2021-12-20 07:59:00|743407.2|741407.2|743411.4|741411.4|743412.3|741412.3|743389.6|741389.6|25
1639987150000|2021-12-20 07:59:10|743411.5|741411.5|743426.1|741426.1|743426.1|741924.5|742924.5|741395|22
1639987160000|2021-12-20 07:59:20|743422.8|741422.8|743417.3|741417.3|743453.5|741917.4|742917.4|741412.7|31
1639987170000|2021-12-20 07:59:30|743411.9|741411.9|743495.4|741495.4|743504.9|741504.9|743382.1|741382.1|32
1639987180000|2021-12-20 07:59:40|743497.4|741497.4|743497.2|741497.2|743508.8|741508.8|743488|741488|25
1639987190000|2021-12-20 07:59:50|743497.5|741497.5|743619.7|741619.7|743629.1|741629.1|743486.2|741486.2|27
1639987200000|2021-12-20 08:00:00|743612.2|741612.2|743653.6|741653.6|743667.3|741667.3|743584.7|741584.7|35
1639987210000|2021-12-20 08:00:10|743667.8|741667.8|743759.5|741759.5|743773|741773|743667.8|741667.8|39
1639987220000|2021-12-20 08:00:20|743765.2|741765.2|743766.2|741766.2|743780.6|742281.5|743266.2|741721.7|37
1639987230000|2021-12-20 08:00:30|743770.4|741770.4|743783.9|741783.9|743787.2|741787.2|743770.4|741770.4|29
1639987240000|2021-12-20 08:00:40|743784.3|741784.3|743780.4|741780.4|743784.3|741784.3|743764.6|741764.6|22
1639987250000|2021-12-20 08:00:50|743773.3|741773.3|743312.4|742312.4|743798.1|742326.6|743306.9|741750.4|25
1639987260000|2021-12-20 08:01:00|743309.7|742309.7|743736.4|741736.4|743779.7|742309.7|743259.5|741713.9|33
1639987270000|2021-12-20 08:01:10|743727.4|741727.4|743763.1|741763.1|743764.4|741764.4|743702.4|741702.4|31
1639987280000|2021-12-20 08:01:20|743757.8|741757.8|743787.3|741787.3|743789.4|741789.4|743739.7|741739.7|31
1639987290000|2021-12-20 08:01:30|743778.9|741778.9|743842.3|741842.3|743846.7|742317|743299.6|741742.6|33
1639987300000|2021-12-20 08:01:40|743847.1|741847.1|743772|741772|743852.3|742272.6|743261.9|741770.6|34
1639987310000|2021-12-20 08:01:50|743775.2|741775.2|743736.6|741736.6|743775.2|741775.2|743736.6|741736.6|31
1639987320000|2021-12-20 08:02:00|743733|741733|743823.3|741823.3|743855.8|742323.9|743323.9|741710.4|37
1639987330000|2021-12-20 08:02:10|743819.4|741819.4|743822|741822|743828.1|742287.5|743279.8|741796.6|34
1639987340000|2021-12-20 08:02:20|743816.6|741816.6|743781.7|741781.7|743816.6|742311.2|743269.2|741773.2|25
1639987350000|2021-12-20 08:02:30|743765.3|741765.3|743859.4|741859.4|743891.1|742404.4|743366.4|741765.3|32
1639987360000|2021-12-20 08:02:40|743860.3|741860.3|743756.1|741756.1|743929.5|741929.5|743754.5|741754.5|34
1639987370000|2021-12-20 08:02:50|743756.9|741756.9|743877.1|741877.1|743932.1|742392.2|743392.2|741745.7|33
1639987380000|2021-12-20 08:03:00|743876.3|741876.3|743994.5|741994.5|743999.6|742469.8|743465.9|741864.6|36
1639987390000|2021-12-20 08:03:10|743990.7|741990.7|743494.6|742494.6|744019.5|742523.8|743494.6|741975.1|33
1639987400000|2021-12-20 08:03:20|743496.3|742496.3|743840.4|741840.4|743979.2|742496.3|743374.5|741824.7|39
1639987410000|2021-12-20 08:03:30|743810.9|741810.9|743830.2|741830.2|743845.2|742296.4|743294|741784.9|34
1639987420000|2021-12-20 08:03:40|743833|741833|743874|741874|743886.5|742278.6|743273.7|741701.6|35
1639987430000|2021-12-20 08:03:50|743868|741868|743353.2|742353.2|743892|742364.5|743353.2|741858.4|32
1639987440000|2021-12-20 08:04:00|743358.4|742358.4|743832|741832|743872.5|742358.4|743332.9|741827.1|26
1639987450000|2021-12-20 08:04:10|743332.4|742332.4|743766.8|741766.8|743851.1|742344.9|743256.4|741766.8|22
1639987460000|2021-12-20 08:04:20|743762.7|741762.7|743648.9|741648.9|743771.9|742243.8|743243.8|741620|35
1639987470000|2021-12-20 08:04:30|743644.8|741644.8|743655.6|741655.6|743672.1|742159.3|743154.9|741641.4|35
1639987480000|2021-12-20 08:04:40|743661.7|741661.7|743662|741662|743689.8|741689.8|743649.1|741649.1|37
1639987490000|2021-12-20 08:04:50|743662.6|741662.6|743648|741648|743685.8|741685.8|743639|741639|33
1639987500000|2021-12-20 08:05:00|743644|741644|743635|741635|743647.3|742123.3|743109.3|741616.4|34
1639987510000|2021-12-20 08:05:10|743634.2|741634.2|743625.4|741625.4|743667.2|742114.8|743108.2|741619.3|31
1639987520000|2021-12-20 08:05:20|743149.7|742149.7|743158.9|742158.9|743705.9|742181|743149.7|741656.4|29
1639987530000|2021-12-20 08:05:30|743633.1|741633.1|743657.7|741657.7|743657.7|741657.7|743613.9|741613.9|33
1639987540000|2021-12-20 08:05:40|743662.3|741662.3|743641.7|741641.7|743686.1|741686.1|743626.5|741626.5|30
1639987550000|2021-12-20 08:05:50|743640.6|741640.6|743614.3|741614.3|743656.1|742080.3|743080.3|741553.8|35
1639987560000|2021-12-20 08:06:00|743612.8|741612.8|743051|742051|743612.8|742051|743051|741531|36
1639987570000|2021-12-20 08:06:10|743057.8|742057.8|743564.7|741564.7|743568.3|742064.3|743057.7|741530.5|31
1639987580000|2021-12-20 08:06:20|743554.6|741554.6|743467.1|741467.1|743592.8|741980.6|742980.6|741464.7|34
1639987590000|2021-12-20 08:06:30|743467.6|741467.6|743465.5|741465.5|743470.4|741965.9|742933.7|741417.6|33
1639987600000|2021-12-20 08:06:40|743466.5|741466.5|743591.3|741591.3|743591.3|741998.9|742998.9|741453.2|34
1639987610000|2021-12-20 08:06:50|743597.2|741597.2|743585.7|741585.7|743620.1|741620.1|743550.9|741550.9|30
1639987620000|2021-12-20 08:07:00|743583.7|741583.7|743638.4|741638.4|743652|742089.8|743089.8|741545.4|36
1639987630000|2021-12-20 08:07:10|743643.3|741643.3|743696.2|741696.2|743733.8|742218.1|743218.1|741628|28
1639987640000|2021-12-20 08:07:20|743691.9|741691.9|743714|741714|743783|742282|743201.7|741674.8|33
1639987650000|2021-12-20 08:07:30|743205|742205|743694|741694|743743.7|742209.4|743200.7|741694|32
1639987660000|2021-12-20 08:07:40|743690.1|741690.1|743728.3|741728.3|743731.9|742234|743212.8|741681.5|37
1639987670000|2021-12-20 08:07:50|743228.6|742228.6|743735.2|741735.2|743735.2|742228.6|743210.7|741702.8|34
1639987680000|2021-12-20 08:08:00|743228.7|742228.7|743706.2|741706.2|743731.9|742233.3|743215.5|741706.2|32
1639987690000|2021-12-20 08:08:10|743715.4|741715.4|743208.3|742208.3|743731.9|742233.8|743208.3|741715.4|30
1639987700000|2021-12-20 08:08:20|743212.2|742212.2|743166.9|742166.9|743719.2|742220.7|743152|741660.2|32
1639987710000|2021-12-20 08:08:30|743158.7|742158.7|743133.2|742133.2|743674.5|742191.8|743133.2|741647|33
1639987720000|2021-12-20 08:08:40|743137|742137|743132.9|742132.9|743646|742151|743130.5|741634.3|25
1639987730000|2021-12-20 08:08:50|743131.7|742131.7|743147.2|742147.2|743644.4|742149.3|743131.7|741634.8|23
1639987740000|2021-12-20 08:09:00|743147.5|742147.5|743206|742206|743706.5|742252.7|743131.2|741680.4|37
1639987750000|2021-12-20 08:09:10|743202.6|742202.6|743166.4|742166.4|743706.2|742210.1|743143.6|741650.3|31
1639987760000|2021-12-20 08:09:20|743166.8|742166.8|743118.1|742118.1|743663.3|742170.8|743105.8|741618|34
1639987770000|2021-12-20 08:09:30|743105.3|742105.3|743063.3|742063.3|743586.8|742105.3|743055.4|741558.8|38
1639987780000|2021-12-20 08:09:40|743079.2|742079.2|743062.7|742062.7|743085.5|742085.5|743057.3|742057.3|32
1639987790000|2021-12-20 08:09:50|743061.4|742061.4|743055.7|742055.7|743546|742074.8|743041.9|741546|25
1639987800000|2021-12-20 08:10:00|743556.2|741556.2|743172.3|742172.3|743673.9|742173|743066.4|741556.2|34
1639987810000|2021-12-20 08:10:10|743173.8|742173.8|743219.7|742219.7|743729.7|742224.4|743155.8|741699.5|33
1639987820000|2021-12-20 08:10:20|743217.4|742217.4|743201.4|742201.4|743225.6|742225.6|743195.3|742195.3|29
1639987830000|2021-12-20 08:10:30|743187.3|742187.3|743197|742197|743201|742201|743174|742174|29
1639987840000|2021-12-20 08:10:40|743191.6|742191.6|743637.2|741637.2|743637.2|742191.8|743121.3|741622.6|32
1639987850000|2021-12-20 08:10:50|743634|741634|743123.9|742123.9|743634|742133|743096|741605.8|30
1639987860000|2021-12-20 08:11:00|743116.1|742116.1|743683.7|741683.7|743683.7|742165|743110.4|741642.3|33
1639987870000|2021-12-20 08:11:10|743681.4|741681.4|743717.2|741717.2|743717.2|742224.2|743180.6|741667.9|32
1639987880000|2021-12-20 08:11:20|743718.1|741718.1|743271.3|742271.3|743774.7|742276.2|743234.3|741710.5|32
1639987890000|2021-12-20 08:11:30|743263.4|742263.4|743749.2|741749.2|743765.8|742263.4|743243.2|741727.6|35
1639987900000|2021-12-20 08:11:40|743730.3|741730.3|743234.6|742234.6|743746.6|742241.8|743226.9|741725.6|24
1639987910000|2021-12-20 08:11:50|743230.5|742230.5|743285.4|742285.4|743776.8|742298.5|743230.5|741728.8|33
1639987920000|2021-12-20 08:12:00|743278.6|742278.6|743327.3|742327.3|743327.9|742327.9|743267|742267|32
1639987930000|2021-12-20 08:12:10|743306.5|742306.5|743266.2|742266.2|743306.5|742306.5|743262.4|742262.4|31
1639987940000|2021-12-20 08:12:20|743271|742271|743281.5|742281.5|743282.8|742282.8|743264.8|742264.8|30
1639987950000|2021-12-20 08:12:30|743267|742267|743658.2|741658.2|743727|742267|743144.4|741658.2|27
1639987960000|2021-12-20 08:12:40|743657.5|741657.5|743115.9|742115.9|743657.5|742159.2|743103.9|741654.8|23
1639987970000|2021-12-20 08:12:50|743130.1|742130.1|743122.1|742122.1|743612.8|742130.1|743083.2|741612.8|36
1639987980000|2021-12-20 08:13:00|743131.8|742131.8|743102.9|742102.9|743604.7|742131.8|743087.1|741587.8|30
1639987990000|2021-12-20 08:13:10|743084.5|742084.5|743049.8|742049.8|743605.3|742095.8|743049.8|741585.8|30
1639988000000|2021-12-20 08:13:20|743068.1|742068.1|743047.4|742047.4|743075.7|742075.7|743046.2|742046.2|31
1639988010000|2021-12-20 08:13:30|743533.7|741533.7|743467.9|741467.9|743533.7|742037.8|742977.8|741457.2|38
1639988020000|2021-12-20 08:13:40|742983.6|741983.6|742994|741994|743490.9|741996.7|742973.9|741469.8|30
1639988030000|2021-12-20 08:13:50|742996.2|741996.2|742970.2|741970.2|743001.8|742001.8|742970.2|741970.2|20
1639988040000|2021-12-20 08:14:00|743472.1|741472.1|743077.7|742077.7|743597.7|742095.9|742977.2|741472.1|34
1639988050000|2021-12-20 08:14:10|743081|742081|743121.1|742121.1|743591.7|742123.5|743080.9|741579|36
1639988060000|2021-12-20 08:14:20|743605|741605|743125.4|742125.4|743605|742140|743115.7|741605|27
1639988070000|2021-12-20 08:14:30|743131.3|742131.3|743150.1|742150.1|743181.2|742181.2|743131.3|742131.3|31
1639988080000|2021-12-20 08:14:40|743156.6|742156.6|743159.6|742159.6|743166.2|742166.2|743128.8|742128.8|27
1639988090000|2021-12-20 08:14:50|743163.3|742163.3|743155.8|742155.8|743168.7|742168.7|743125.4|742125.4|21
1639988100000|2021-12-20 08:15:00|743147|742147|743147.1|742147.1|743185|742185|743137.2|742137.2|30
1639988110000|2021-12-20 08:15:10|743145.4|742145.4|743064.7|742064.7|743580.8|742163.1|743040.3|741580.8|33
1639988120000|2021-12-20 08:15:20|743049.6|742049.6|743093.9|742093.9|743635.3|742131.5|743049.6|741572.4|38
1639988130000|2021-12-20 08:15:30|743088.5|742088.5|743106.4|742106.4|743587.2|742108.2|743084.3|741567.1|31
1639988140000|2021-12-20 08:15:40|743090.7|742090.7|743050.9|742050.9|743099.2|742099.2|743040.5|742040.5|28
1639988150000|2021-12-20 08:15:50|743058|742058|743598.7|741598.7|743611|742072.8|743058|741592.9|26
1639988160000|2021-12-20 08:16:00|743598.5|741598.5|743579.5|741579.5|743618.1|741618.1|743572.8|741572.8|30
1639988170000|2021-12-20 08:16:10|743576.7|741576.7|743057.8|742057.8|743581.2|742082.5|743053.3|741568.8|32
1639988180000|2021-12-20 08:16:20|743056.4|742056.4|743068.7|742068.7|743555.7|742080|743047|741555.7|33
1639988190000|2021-12-20 08:16:30|743082.1|742082.1|743071.2|742071.2|743087.1|742087.1|743066.1|742066.1|23
1639988200000|2021-12-20 08:16:40|743069.2|742069.2|743623.7|741623.7|743668.1|742162.8|743068|741607.3|33
1639988210000|2021-12-20 08:16:50|743624.4|741624.4|743581.8|741581.8|743624.4|742132.7|743082.4|741581.8|30
1639988220000|2021-12-20 08:17:00|743583.7|741583.7|743017|742017|743583.7|742100.3|742980.9|741583.7|32
1639988230000|2021-12-20 08:17:10|743019.9|742019.9|743016.2|742016.2|743513.6|742052.5|743007|741511.6|29
1639988240000|2021-12-20 08:17:20|743007.2|742007.2|742976.3|741976.3|743027.1|742027.1|742960.8|741960.8|27
1639988250000|2021-12-20 08:17:30|742970.7|741970.7|742987.2|741987.2|743495.9|742004.5|742944.7|741470.5|34
1639988260000|2021-12-20 08:17:40|742997.5|741997.5|742978.8|741978.8|743514.7|742003.8|742962.9|741512.5|28
1639988270000|2021-12-20 08:17:50|742984.8|741984.8|742989.6|741989.6|742997.6|741997.6|742973|741973|23
1639988280000|2021-12-20 08:18:00|742991.2|741991.2|742903.3|741903.3|742991.2|741991.2|742902.9|741902.9|34
1639988290000|2021-12-20 08:18:10|742911|741911|742976.5|741976.5|743442.9|741988.5|742911|741442.9|35
1639988300000|2021-12-20 08:18:20|742975.6|741975.6|743027.7|742027.7|743060|742060|742975.6|741975.6|36
1639988310000|2021-12-20 08:18:30|743034.8|742034.8|743004.6|742004.6|743515.8|742036.3|742999.6|741515.8|28
1639988320000|2021-12-20 08:18:40|743003|742003|742949.2|741949.2|743010.8|742010.8|742949.2|741949.2|27
1639988330000|2021-12-20 08:18:50|742938.2|741938.2|742861.2|741861.2|743364.1|741947.5|742857.1|741364.1|31
1639988340000|2021-12-20 08:19:00|742863.2|741863.2|742972.5|741972.5|742972.5|741972.5|742856.4|741856.4|37
1639988350000|2021-12-20 08:19:10|742977.5|741977.5|742868.9|741868.9|742977.5|741977.5|742852.4|741852.4|31
1639988360000|2021-12-20 08:19:20|742870.2|741870.2|742841.1|741841.1|742870.2|741870.2|742833.8|741833.8|27
1639988370000|2021-12-20 08:19:30|742842.7|741842.7|743492.7|741492.7|743499.4|741853.9|742834.5|741436.1|26
1639988380000|2021-12-20 08:19:40|743491.2|741491.2|743509.9|741509.9|743531.7|741983|742975.3|741471.9|29
1639988390000|2021-12-20 08:19:50|743507.1|741507.1|743443.1|741443.1|743511.4|741950|742950|741437.5|31
1639988400000|2021-12-20 08:20:00|743436.3|741436.3|742855|741855|743436.6|741881.8|742855|741365.3|33
1639988410000|2021-12-20 08:20:10|742862.3|741862.3|743229|741229|743348.1|741862.3|742734.5|741229|33
1639988420000|2021-12-20 08:20:20|743233.6|741233.6|742755|741755|743236.9|741756.5|742716.9|741230.1|26
1639988430000|2021-12-20 08:20:30|742750.5|741750.5|743246.4|741246.4|743256.2|741752.7|742694.3|741216.8|34
1639988440000|2021-12-20 08:20:40|743245.8|741245.8|743209.7|741209.7|743252.9|741252.9|743200.6|741200.6|32
1639988450000|2021-12-20 08:20:50|742709.9|741709.9|742823.3|741823.3|743342.5|741827.8|742707.2|741252.2|29
1639988460000|2021-12-20 08:21:00|743325|741325|743416.7|741416.7|743429|741831.5|742829|741325|36
1639988470000|2021-12-20 08:21:10|743416.6|741416.6|743468.8|741468.8|743488.3|741488.3|743410.4|741410.4|34
1639988480000|2021-12-20 08:21:20|743463.4|741463.4|743612.2|741612.2|743618.5|742068.2|743068.2|741463.4|37
1639988490000|2021-12-20 08:21:30|743609.6|741609.6|743652.8|741652.8|743662.1|741662.1|743609.6|741609.6|28
1639988500000|2021-12-20 08:21:40|743650.6|741650.6|743635.3|741635.3|743651.1|741651.1|743625|741625|27
1639988510000|2021-12-20 08:21:50|743637.5|741637.5|743662.2|741662.2|743662.2|741662.2|743630.3|741630.3|32
1639988520000|2021-12-20 08:22:00|743173.4|742173.4|743573.5|741573.5|743676.8|742173.4|743071.3|741565.6|34
1639988530000|2021-12-20 08:22:10|743577.3|741577.3|742994|741994|743577.3|742074.7|742967.6|741506.8|30
1639988540000|2021-12-20 08:22:20|742974.2|741974.2|743006.4|742006.4|743030.3|742030.3|742971.8|741971.8|29
1639988550000|2021-12-20 08:22:30|743001.2|742001.2|742884.2|741884.2|743002.2|742002.2|742873|741873|30
1639988560000|2021-12-20 08:22:40|742882.6|741882.6|742798.4|741798.4|743369.8|741886.5|742798.4|741349.1|24
1639988570000|2021-12-20 08:22:50|742798|741798|742723.3|741723.3|743291.3|741798|742723.3|741291.3|31
1639988580000|2021-12-20 08:23:00|742719.9|741719.9|742731|741731|742741|741741|742719.9|741719.9|16
1639988590000|2021-12-20 08:23:10|742761.8|741761.8|742718.3|741718.3|743252.2|741780.3|742691.8|741233.5|34
1639988600000|2021-12-20 08:23:20|742722.2|741722.2|742700.2|741700.2|743199|741722.2|742688.8|741199|25
1639988610000|2021-12-20 08:23:30|742699.8|741699.8|742626.8|741626.8|742714.3|741714.3|742626.8|741626.8|31
1639988620000|2021-12-20 08:23:40|742616.6|741616.6|742596.5|741596.5|742630.7|741630.7|742592.6|741592.6|25
1639988630000|2021-12-20 08:23:50|742598.4|741598.4|743037.4|741037.4|743064.1|741618.6|742468.3|740968.7|36
1639988640000|2021-12-20 08:24:00|742543.6|741543.6|742430.6|741430.6|742998|741543.6|742420.2|740925.3|35
1639988650000|2021-12-20 08:24:10|742429.8|741429.8|742401.6|741401.6|742923.2|741437.2|742398.9|740901|26
1639988660000|2021-12-20 08:24:20|742402.3|741402.3|742442.9|741442.9|742936.5|741442.9|742384.3|740887|35
1639988670000|2021-12-20 08:24:30|742430.1|741430.1|742479.3|741479.3|742961.2|741492.1|742425.8|740961.2|28
1639988680000|2021-12-20 08:24:40|742479.5|741479.5|742535.5|741535.5|743029|741536|742479|741029|32
1639988690000|2021-12-20 08:24:50|742536.1|741536.1|742534.6|741534.6|742551.4|741551.4|742530.6|741530.6|21
1639988700000|2021-12-20 08:25:00|742536|741536|742472.8|741472.8|742536|741536|742470.8|741470.8|32
1639988710000|2021-12-20 08:25:10|742481.6|741481.6|742504.9|741504.9|743002.9|741510.8|742458.1|740964.1|34
1639988720000|2021-12-20 08:25:20|742507.4|741507.4|742496.1|741496.1|742526.2|741526.2|742486.6|741486.6|32
1639988730000|2021-12-20 08:25:30|742494.5|741494.5|742490.7|741490.7|742524.3|741524.3|742490.7|741490.7|30
1639988740000|2021-12-20 08:25:40|742479.9|741479.9|742486.9|741486.9|742989.4|741498|742478.9|740978.6|34
1639988750000|2021-12-20 08:25:50|742494.7|741494.7|742522.8|741522.8|742981.9|741528|742492.3|740981.9|31
1639988760000|2021-12-20 08:26:00|742516.4|741516.4|742634.4|741634.4|743080.7|741641.3|742504.5|741011|33
1639988770000|2021-12-20 08:26:10|742618.3|741618.3|742603.2|741603.2|742633.3|741633.3|742603.2|741603.2|27
1639988780000|2021-12-20 08:26:20|743108.5|741108.5|742599.2|741599.2|743117.5|741619.9|742596.3|741104.9|28
1639988790000|2021-12-20 08:26:30|742594.1|741594.1|742573.4|741573.4|743080|741594.1|742531.3|741043.6|35
1639988800000|2021-12-20 08:26:40|742571.5|741571.5|742567.6|741567.6|743070.8|741577.1|742559.3|741035.9|27
1639988810000|2021-12-20 08:26:50|742565.3|741565.3|742590.6|741590.6|743077.2|741598.7|742553.3|741062.7|23
1639988820000|2021-12-20 08:27:00|743096.6|741096.6|742623.2|741623.2|743096.6|741628.2|742566.2|741059|28
1639988830000|2021-12-20 08:27:10|742625.4|741625.4|742686.9|741686.9|742702.7|741702.7|742625.4|741625.4|24
1639988840000|2021-12-20 08:27:20|742689.4|741689.4|742708.4|741708.4|742708.4|741708.4|742680.4|741680.4|25
1639988850000|2021-12-20 08:27:30|742704.8|741704.8|742691.1|741691.1|742711.5|741711.5|742682.2|741682.2|36
1639988860000|2021-12-20 08:27:40|742693.7|741693.7|742752.5|741752.5|742779.9|741779.9|742687.8|741687.8|30
1639988870000|2021-12-20 08:27:50|742751|741751|742731.3|741731.3|742756.5|741756.5|742730.5|741730.5|33
1639988880000|2021-12-20 08:28:00|742728.9|741728.9|742712.6|741712.6|743229.2|741751.6|742700.9|741229.2|38
1639988890000|2021-12-20 08:28:10|742701.6|741701.6|742695.6|741695.6|742722.8|741722.8|742671.2|741671.2|29
1639988900000|2021-12-20 08:28:20|742693.1|741693.1|742686.4|741686.4|742696.3|741696.3|742679.1|741679.1|22
1639988910000|2021-12-20 08:28:30|742684.6|741684.6|742652.3|741652.3|742684.6|741684.6|742621.8|741621.8|32
1639988920000|2021-12-20 08:28:40|742644|741644|742621.5|741621.5|743148.1|741659.4|742621.5|741119.1|31
1639988930000|2021-12-20 08:28:50|742595.7|741595.7|742614.8|741614.8|743119.5|741623.8|742595.7|741118.6|28
1639988940000|2021-12-20 08:29:00|742615.3|741615.3|742494.6|741494.6|743061.7|741615.3|742494.6|741061.7|31
1639988950000|2021-12-20 08:29:10|742499.7|741499.7|742515.1|741515.1|743024|741515.1|742499.7|741004.7|32
1639988960000|2021-12-20 08:29:20|742513.2|741513.2|742504.3|741504.3|743029.4|741524.4|742500.1|740991.3|28
1639988970000|2021-12-20 08:29:30|742500.3|741500.3|742370.6|741370.6|743001|741500.3|742370.6|740887.8|32
1639988980000|2021-12-20 08:29:40|742372.5|741372.5|742535.4|741535.4|743017.4|741535.4|742372.5|740892.8|36
1639988990000|2021-12-20 08:29:50|742528.6|741528.6|743098.4|741098.4|743111.9|741531.6|742528.6|741004.2|37
1639989000000|2021-12-20 08:30:00|743064.2|741064.2|743096.8|741096.8|743096.8|741096.8|742973.1|740973.1|40
1639989010000|2021-12-20 08:30:10|743107.8|741107.8|743082.3|741082.3|743110.9|741110.9|743037.5|741037.5|31
1639989020000|2021-12-20 08:30:20|743078.9|741078.9|743075.9|741075.9|743080.5|741080.5|743044|741044|26
1639989030000|2021-12-20 08:30:30|743073|741073|743065.8|741065.8|743115.7|741115.7|743013|741013|30
1639989040000|2021-12-20 08:30:40|743065.1|741065.1|743084.3|741084.3|743095.2|741095.2|743052.1|741052.1|30
1639989050000|2021-12-20 08:30:50|743069.4|741069.4|743152.3|741152.3|743166|741166|743058.5|741058.5|31
1639989060000|2021-12-20 08:31:00|743153.2|741153.2|743134.1|741134.1|743164.1|741164.1|743109.5|741109.5|33
1639989070000|2021-12-20 08:31:10|743155.4|741155.4|743137.3|741137.3|743155.4|741640.6|742636.1|741131.1|30
1639989080000|2021-12-20 08:31:20|743127.8|741127.8|743108.8|741108.8|743157.6|741157.6|743085.3|741085.3|29
1639989090000|2021-12-20 08:31:30|743108.2|741108.2|743158.6|741158.6|743158.6|741627|742619.3|741105.3|37
1639989100000|2021-12-20 08:31:40|743155.5|741155.5|743066.9|741066.9|743155.5|741621|742556.4|741039.7|34
1639989110000|2021-12-20 08:31:50|743029.8|741029.8|742517.4|741517.4|743061.1|741517.4|742517.4|741006|25
1639989120000|2021-12-20 08:32:00|742535.7|741535.7|742521.4|741521.4|743046.3|741560.8|742502.3|741016.9|28
1639989130000|2021-12-20 08:32:10|742544.5|741544.5|742529.3|741529.3|743050.6|741553.7|742521.1|741030|26
1639989140000|2021-12-20 08:32:20|742540.2|741540.2|742514.2|741514.2|742540.2|741540.2|742514.2|741514.2|21
1639989150000|2021-12-20 08:32:30|742525.2|741525.2|743002.9|741002.9|743016.5|741529.6|742500.9|740995.2|21
1639989160000|2021-12-20 08:32:40|742996.5|740996.5|743033.1|741033.1|743042.7|741537.2|742515.3|740994|23
1639989170000|2021-12-20 08:32:50|743027.7|741027.7|742413|741413|743029.8|741509.5|742413|740906.8|27
1639989180000|2021-12-20 08:33:00|742404.3|741404.3|742905.1|740905.1|742913.4|741409.3|742381.2|740890.9|33
1639989190000|2021-12-20 08:33:10|742910.3|740910.3|742449.6|741449.6|743002.4|741485.9|742449.6|740897.1|35
1639989200000|2021-12-20 08:33:20|742928.5|740928.5|742966.2|740966.2|742976|741477.8|742455.9|740928.5|33
1639989210000|2021-12-20 08:33:30|742959.3|740959.3|743004|741004|743031.8|741031.8|742935.4|740935.4|23
1639989220000|2021-12-20 08:33:40|743004.7|741004.7|742997.8|740997.8|743004.7|741530.4|742493.5|740982.5|29
1639989230000|2021-12-20 08:33:50|742489.5|741489.5|742956.4|740956.4|743006.8|741491.4|742446.5|740950.9|27
1639989240000|2021-12-20 08:34:00|742954.9|740954.9|742902.1|740902.1|742958.1|741418.2|742418.2|740889.4|27
1639989250000|2021-12-20 08:34:10|742902.2|740902.2|742873|740873|742906.7|740906.7|742868|740868|26
1639989260000|2021-12-20 08:34:20|742873.8|740873.8|742878.6|740878.6|742878.6|740878.6|742855|740855|27
1639989270000|2021-12-20 08:34:30|742868.2|740868.2|742867.9|740867.9|742893.8|740893.8|742867.9|740867.9|25
1639989280000|2021-12-20 08:34:40|742886.7|740886.7|742869.5|740869.5|742896.6|740896.6|742864|740864|25
1639989290000|2021-12-20 08:34:50|742870.8|740870.8|742885.5|740885.5|742885.5|740885.5|742841|740841|28
1639989300000|2021-12-20 08:35:00|742874.8|740874.8|742844.8|740844.8|742878.5|741359.7|742359.7|740843.9|32
1639989310000|2021-12-20 08:35:10|742846.4|740846.4|742833.6|740833.6|742887.7|740887.7|742828.7|740828.7|32
1639989320000|2021-12-20 08:35:20|742831.7|740831.7|742794.9|740794.9|742839.3|740839.3|742793.8|740793.8|34
1639989330000|2021-12-20 08:35:30|742798.8|740798.8|742818.2|740818.2|742831.2|740831.2|742791.7|740791.7|26
1639989340000|2021-12-20 08:35:40|742809.7|740809.7|742815.7|740815.7|742821.2|740821.2|742809.4|740809.4|25
1639989350000|2021-12-20 08:35:50|742817.3|740817.3|742850.4|740850.4|742850.9|741342.8|742342.8|740810.3|23
1639989360000|2021-12-20 08:36:00|742848.4|740848.4|742756.4|740756.4|742853.7|740853.7|742688.1|740688.1|32
1639989370000|2021-12-20 08:36:10|742754.7|740754.7|742068.7|741068.7|742754.7|741143.2|742065.9|740572.3|35
1639989380000|2021-12-20 08:36:20|742563.6|740563.6|742358.2|740358.2|742564.6|741048.8|742028.5|740345.2|32
1639989390000|2021-12-20 08:36:30|742353.4|740353.4|742406.8|740406.8|742410.5|740410.5|742331.7|740331.7|35
1639989400000|2021-12-20 08:36:40|742411.8|740411.8|742345.8|740345.8|742424.5|740424.5|742332.3|740332.3|31
1639989410000|2021-12-20 08:36:50|742345.1|740345.1|742378.7|740378.7|742378.7|740378.7|742295.1|740295.1|38
1639989420000|2021-12-20 08:37:00|742383.3|740383.3|742415.7|740415.7|742415.7|740415.7|742383.3|740383.3|34
1639989430000|2021-12-20 08:37:10|742437.6|740437.6|742529.3|740529.3|742583.1|740583.1|742437.6|740437.6|38
1639989440000|2021-12-20 08:37:20|742519.7|740519.7|742498.3|740498.3|742523.1|740523.1|742484.6|740484.6|29
1639989450000|2021-12-20 08:37:30|742486.3|740486.3|742382|740382|742547.5|740894.6|741824.2|740346|32
1639989460000|2021-12-20 08:37:40|742374.8|740374.8|741791.1|740791.1|742374.8|740838.9|741790.3|740292.2|28
1639989470000|2021-12-20 08:37:50|741786.1|740786.1|742312.5|740312.5|742335.2|740786.1|741786.1|740312.5|29
1639989480000|2021-12-20 08:38:00|742329.3|740329.3|741807.2|740807.2|742329.3|740812.9|741765|740287|31
1639989490000|2021-12-20 08:38:10|741805.2|740805.2|741807.5|740807.5|742308.9|740807.5|741787.6|740291.5|26
1639989500000|2021-12-20 08:38:20|741805.4|740805.4|741827.7|740827.7|742315.1|740828.8|741801.2|740299.6|25
1639989510000|2021-12-20 08:38:30|742332.5|740332.5|742303.1|740303.1|742338.9|740338.9|742302.6|740302.6|25
1639989520000|2021-12-20 08:38:40|742319.7|740319.7|742321.9|740321.9|742325.3|740819|741819|740314.1|22
1639989530000|2021-12-20 08:38:50|742320.2|740320.2|742419.9|740419.9|742419.9|740919|741818.1|740311.2|32
1639989540000|2021-12-20 08:39:00|742437|740437|742524.3|740524.3|742556.7|741017.4|741940.9|740437|35
1639989550000|2021-12-20 08:39:10|742529|740529|742544.9|740544.9|742554.1|740554.1|742511.4|740511.4|28
1639989560000|2021-12-20 08:39:20|742542.8|740542.8|742543.4|740543.4|742588.7|740588.7|742526.2|740526.2|39
1639989570000|2021-12-20 08:39:30|742543.1|740543.1|742610.8|740610.8|742668.6|740668.6|742543.1|740543.1|38
1639989580000|2021-12-20 08:39:40|742609.8|740609.8|742600.5|740600.5|742628.5|740628.5|742553.4|740553.4|37
1639989590000|2021-12-20 08:39:50|742600|740600|742649.4|740649.4|742655.2|740655.2|742571.1|740571.1|35
1639989600000|2021-12-20 08:40:00|742648.9|740648.9|742639.2|740639.2|742655.9|740655.9|742603.8|740603.8|38
1639989610000|2021-12-20 08:40:10|742664.9|740664.9|742607.6|740607.6|742672.3|740672.3|742600|740600|33
1639989620000|2021-12-20 08:40:20|742605.1|740605.1|742501.3|740501.3|742605.1|740605.1|742481.8|740481.8|37
1639989630000|2021-12-20 08:40:30|742503.1|740503.1|742523.1|740523.1|742549.4|740549.4|742491.6|740491.6|37
1639989640000|2021-12-20 08:40:40|742536|740536|742486.7|740486.7|742573.2|740573.2|742460.3|740460.3|39
1639989650000|2021-12-20 08:40:50|742482.1|740482.1|742464.5|740464.5|742494.2|740494.2|742458.6|740458.6|35
1639989660000|2021-12-20 08:41:00|742466.9|740466.9|742457.4|740457.4|742490.3|740490.3|742456.4|740456.4|34
1639989670000|2021-12-20 08:41:10|742458.2|740458.2|742405.2|740405.2|742480.6|740480.6|742393.9|740393.9|34
1639989680000|2021-12-20 08:41:20|742404.5|740404.5|742416.3|740416.3|742433.4|740433.4|742402.8|740402.8|31
1639989690000|2021-12-20 08:41:30|742418|740418|742438.6|740438.6|742447.1|740447.1|742414.4|740414.4|29
1639989700000|2021-12-20 08:41:40|742454.6|740454.6|742463|740463|742463|740463|742413.7|740413.7|28
1639989710000|2021-12-20 08:41:50|742475.4|740475.4|742553.5|740553.5|742561.5|740561.5|742475.4|740475.4|40
1639989720000|2021-12-20 08:42:00|742548.9|740548.9|742101.7|741101.7|742624.5|741115.2|742090.4|740540|35
1639989730000|2021-12-20 08:42:10|742100.6|741100.6|742597.6|740597.6|742618.1|741100.6|742100.6|740592.1|36
1639989740000|2021-12-20 08:42:20|742598.8|740598.8|742604.1|740604.1|742607.6|741055.4|742055.4|740550.7|37
1639989750000|2021-12-20 08:42:30|742618.9|740618.9|742730.1|740730.1|742773.2|740773.2|742608.4|740608.4|38
1639989760000|2021-12-20 08:42:40|742736.7|740736.7|742701.9|740701.9|742736.7|740736.7|742666.2|740666.2|37
1639989770000|2021-12-20 08:42:50|742706.9|740706.9|742571.4|740571.4|742706.9|740706.9|742571.4|740571.4|37
1639989780000|2021-12-20 08:43:00|742573.6|740573.6|742591.8|740591.8|742598.1|740598.1|742561.8|740561.8|34
1639989790000|2021-12-20 08:43:10|742592.2|740592.2|742608.6|740608.6|742610.6|740610.6|742570.1|740570.1|34
1639989800000|2021-12-20 08:43:20|742605.4|740605.4|742523.8|740523.8|742607.7|740607.7|742514.8|740514.8|35
1639989810000|2021-12-20 08:43:30|742530.5|740530.5|742595.9|740595.9|742601.3|740601.3|742513.7|740513.7|35
1639989820000|2021-12-20 08:43:40|742595.5|740595.5|742489|740489|742595.5|741085.2|742085.2|740479.4|32
1639989830000|2021-12-20 08:43:50|742489.7|740489.7|742503.8|740503.8|742504.2|740504.2|742441.1|740441.1|35
1639989840000|2021-12-20 08:44:00|742503.5|740503.5|742480|740480|742519.2|740519.2|742480|740480|30
1639989850000|2021-12-20 08:44:10|742486.7|740486.7|742580.9|740580.9|742586.9|740586.9|742486.7|740486.7|31
1639989860000|2021-12-20 08:44:20|742569|740569|742604|740604|742618.3|741087.1|742076.8|740569|29
1639989870000|2021-12-20 08:44:30|742642.5|740642.5|742286.3|741286.3|742642.5|741292.3|742106.3|740601.7|32
1639989880000|2021-12-20 08:44:40|742286.9|741286.9|742271.4|741271.4|742286.9|741286.9|742271.4|741271.4|25
1639989890000|2021-12-20 08:44:50|742274|741274|742567.1|740567.1|742666.9|741274|742108.2|740562.6|36
1639989900000|2021-12-20 08:45:00|742579.7|740579.7|742589.4|740589.4|742661.8|741155.2|742149.9|740579.7|39
1639989910000|2021-12-20 08:45:10|742594.9|740594.9|742074.7|741074.7|742594.9|741081.4|742069.4|740564.5|24
1639989920000|2021-12-20 08:45:20|742573.7|740573.7|742561.4|740561.4|742584.8|741077.5|742065.4|740558.7|26
1639989930000|2021-12-20 08:45:30|742564.9|740564.9|742587.5|740587.5|742602|741087.7|742066.4|740554.3|28
1639989940000|2021-12-20 08:45:40|742588|740588|742601.6|740601.6|742622.2|741116.7|742075.8|740578.3|32
1639989950000|2021-12-20 08:45:50|742602.4|740602.4|742597.8|740597.8|742612.8|740612.8|742590.8|740590.8|27
1639989960000|2021-12-20 08:46:00|742600.9|740600.9|742601.8|740601.8|742622.9|741106.5|742077.9|740590.7|29
1639989970000|2021-12-20 08:46:10|742617.1|740617.1|742561|740561|742617.1|741100.1|742049.6|740551.6|35
1639989980000|2021-12-20 08:46:20|742561.8|740561.8|742596.7|740596.7|742599|740599|742538.1|740538.1|31
1639989990000|2021-12-20 08:46:30|742592.3|740592.3|742040.5|741040.5|742600.3|741044.2|742038.6|740542.1|34
1639990000000|2021-12-20 08:46:40|742043.2|741043.2|742533.4|740533.4|742551.7|741043.2|742043.2|740530.7|22
1639990010000|2021-12-20 08:46:50|742533|740533|742544.1|740544.1|742553|740553|742532.4|740532.4|20
1639990020000|2021-12-20 08:47:00|742542|740542|742604.2|740604.2|742606.1|741107.7|742042|740540.8|33
1639990030000|2021-12-20 08:47:10|742594.2|740594.2|742540.7|740540.7|742594.2|741081|742062.7|740535.9|32
1639990040000|2021-12-20 08:47:20|742551.2|740551.2|742525|740525|742557.8|741032.2|742017.5|740509|27
1639990050000|2021-12-20 08:47:30|742522.6|740522.6|742492.3|740492.3|742529|740998|741989.4|740491.6|31
1639990060000|2021-12-20 08:47:40|742489|740489|741943|740943|742498.3|740993.7|741942.3|740428.1|25
1639990070000|2021-12-20 08:47:50|741941.6|740941.6|742429.8|740429.8|742458.8|740952|741941.6|740429.8|31
1639990080000|2021-12-20 08:48:00|742417.8|740417.8|741837.2|740837.2|742419.8|740902.8|741833.4|740346.5|34
1639990090000|2021-12-20 08:48:10|741835.2|740835.2|742339.7|740339.7|742358|740858.8|741835.2|740339.4|30
1639990100000|2021-12-20 08:48:20|742343.9|740343.9|742361.6|740361.6|742361.6|740854.1|741842.5|740343.1|28
1639990110000|2021-12-20 08:48:30|742359.1|740359.1|741842.2|740842.2|742384.2|740845.9|741839.5|740339.1|29
1639990120000|2021-12-20 08:48:40|741841|740841|741872.5|740872.5|741872.5|740872.5|741841|740841|26
1639990130000|2021-12-20 08:48:50|742375.7|740375.7|741886|740886|742384.6|740892.2|741852.4|740355.5|28
1639990140000|2021-12-20 08:49:00|741888.1|740888.1|742325.7|740325.7|742373.4|740889|741805.6|740325.7|30
1639990150000|2021-12-20 08:49:10|742318.9|740318.9|742342|740342|742359.8|740868.1|741868.1|740316|34
1639990160000|2021-12-20 08:49:20|742347.3|740347.3|742457|740457|742468.4|740936.6|741936.6|740345.1|31
1639990170000|2021-12-20 08:49:30|742458.8|740458.8|742557.8|740557.8|742569|740569|742458.8|740458.8|31
1639990180000|2021-12-20 08:49:40|742536.4|740536.4|742552.1|740552.1|742556.7|740556.7|742523.2|740523.2|28
1639990190000|2021-12-20 08:49:50|742553.8|740553.8|742538.4|740538.4|742574.4|740574.4|742516.8|740516.8|33
1639990200000|2021-12-20 08:50:00|742534.6|740534.6|741852|740852|742576.5|741086.2|741852|740331.9|34
1639990210000|2021-12-20 08:50:10|741824.9|740824.9|742395.2|740395.2|742404.2|740833.8|741817.9|740317.6|32
1639990220000|2021-12-20 08:50:20|742398.8|740398.8|742418.6|740418.6|742429.6|740429.6|742385.4|740385.4|27
1639990230000|2021-12-20 08:50:30|741950.3|740950.3|741958.4|740958.4|742477.5|740969.3|741950.3|740456|30
1639990240000|2021-12-20 08:50:40|741955.7|740955.7|742515.9|740515.9|742536.3|741039|741955.7|740436.6|32
1639990250000|2021-12-20 08:50:50|742524.3|740524.3|741951.8|740951.8|742524.3|740951.8|741951.8|740461.6|29
1639990260000|2021-12-20 08:51:00|741952.1|740952.1|742536.9|740536.9|742541|741039.9|741945.9|740444.8|37
1639990270000|2021-12-20 08:51:10|742546.4|740546.4|742452.4|740452.4|742580|741060.8|742027.6|740450.7|35
1639990280000|2021-12-20 08:51:20|742456.2|740456.2|742393|740393|742460.1|740868.2|741868.2|740372.5|33
1639990290000|2021-12-20 08:51:30|742402.8|740402.8|742421.5|740421.5|742466.1|740856.7|741840.1|740325.8|37
1639990300000|2021-12-20 08:51:40|742421.2|740421.2|742462.4|740462.4|742472.1|740472.1|742414.5|740414.5|36
1639990310000|2021-12-20 08:51:50|742466.2|740466.2|742468.7|740468.7|742492.8|740492.8|742463.5|740463.5|33
1639990320000|2021-12-20 08:52:00|742471.8|740471.8|742376.1|740376.1|742471.8|740471.8|742346.8|740346.8|38
1639990330000|2021-12-20 08:52:10|742360.5|740360.5|742356.3|740356.3|742392.8|740392.8|742321.5|740321.5|33
1639990340000|2021-12-20 08:52:20|742351.9|740351.9|742306.5|740306.5|742375.6|740815|741809.3|740304.5|34
1639990350000|2021-12-20 08:52:30|742308.4|740308.4|741940.4|740940.4|742372.1|740940.4|741863.8|740305.1|35
1639990360000|2021-12-20 08:52:40|742443.9|740443.9|742567.9|740567.9|742567.9|741049.9|741986.6|740443.9|33
1639990370000|2021-12-20 08:52:50|742571.2|740571.2|742568|740568|742643|741098.4|742092.1|740568|36
1639990380000|2021-12-20 08:53:00|742599.2|740599.2|742660.2|740660.2|742660.2|741143.2|742134.6|740599.2|35
1639990390000|2021-12-20 08:53:10|742662|740662|742658.3|740658.3|742671.5|740671.5|742654.4|740654.4|27
1639990400000|2021-12-20 08:53:20|742651.8|740651.8|742128.5|741128.5|742666.2|741158.3|742128.5|740624|29
1639990410000|2021-12-20 08:53:30|742127.8|741127.8|742642.9|740642.9|742651.4|741127.8|742127.8|740634.9|23
1639990420000|2021-12-20 08:53:40|742642.1|740642.1|742639.8|740639.8|742644.9|741137.2|742131.9|740612.5|30
1639990430000|2021-12-20 08:53:50|742642.2|740642.2|742539.2|740539.2|742646.2|741126|742108.3|740537.9|30
1639990440000|2021-12-20 08:54:00|742523.8|740523.8|742498.5|740498.5|742533.8|740988.7|741983.8|740460.4|34
1639990450000|2021-12-20 08:54:10|742487.8|740487.8|742528.3|740528.3|742531.1|740531.1|742482|740482|33
1639990460000|2021-12-20 08:54:20|742529|740529|742513.8|740513.8|742536.9|740536.9|742510.4|740510.4|34
1639990470000|2021-12-20 08:54:30|742514.2|740514.2|742580.9|740580.9|742598.5|741034.8|742034.8|740504.9|29
1639990480000|2021-12-20 08:54:40|742582.1|740582.1|742627|740627|742642.2|740642.2|742539|740539|35
1639990490000|2021-12-20 08:54:50|742636.5|740636.5|742695.2|740695.2|742695.2|741145|742090.3|740568.3|32
1639990500000|2021-12-20 08:55:00|742696.6|740696.6|742678.3|740678.3|742716.4|741178.1|742151.9|740643.8|38
1639990510000|2021-12-20 08:55:10|742683.6|740683.6|742596.3|740596.3|742706.1|741124.1|742124.1|740586.2|38
1639990520000|2021-12-20 08:55:20|742592.7|740592.7|742615|740615|742617.7|740617.7|742583.3|740583.3|36
1639990530000|2021-12-20 08:55:30|742609.4|740609.4|742646.9|740646.9|742658.7|741116.7|742116.7|740596.6|34
1639990540000|2021-12-20 08:55:40|742679|740679|742675.5|740675.5|742710.3|741182|742182|740633.5|35
1639990550000|2021-12-20 08:55:50|742687.4|740687.4|742700.3|740700.3|742700.3|741169.2|742169.2|740614.4|32
1639990560000|2021-12-20 08:56:00|742688.7|740688.7|742709.5|740709.5|742714.1|740714.1|742684.1|740684.1|34
1639990570000|2021-12-20 08:56:10|742686.9|740686.9|742728.1|740728.1|742767.5|741218.3|742191.9|740680|36
1639990580000|2021-12-20 08:56:20|742727.7|740727.7|742747.5|740747.5|742784.4|741275.3|742230.1|740727.7|34
1639990590000|2021-12-20 08:56:30|742738.6|740738.6|742717.3|740717.3|742765|741259.3|742228.6|740717.3|33
1639990600000|2021-12-20 08:56:40|742702.9|740702.9|742729.1|740729.1|742754.1|741257.7|742186.9|740688.4|26
1639990610000|2021-12-20 08:56:50|742732.9|740732.9|742862|740862|742887.6|741354.8|742268.3|740728.6|34
1639990620000|2021-12-20 08:57:00|742859.3|740859.3|742862.2|740862.2|742865.1|740865.1|742842.1|740842.1|32
1639990630000|2021-12-20 08:57:10|742863|740863|742392.4|741392.4|742870.8|741392.4|742328.1|740834.5|32
1639990640000|2021-12-20 08:57:20|742890|740890|742894|740894|742896.5|741398|742390.9|740856.5|33
1639990650000|2021-12-20 08:57:30|742887.3|740887.3|742819|740819|742890.3|741345.3|742334.4|740788.1|35
1639990660000|2021-12-20 08:57:40|742819.7|740819.7|742823|740823|742840.4|741350.2|742299.7|740806.5|28
1639990670000|2021-12-20 08:57:50|742813.4|740813.4|742794.5|740794.5|742820.3|741294.1|742237.7|740745.6|35
1639990680000|2021-12-20 08:58:00|742296.6|741296.6|742828.9|740828.9|742828.9|741318.2|742296.1|740762.6|35
1639990690000|2021-12-20 08:58:10|742810.1|740810.1|743008.8|741008.8|743060|741551.2|742266.2|740765.4|35
1639990700000|2021-12-20 08:58:20|743009|741009|743025|741025|743051.7|741051.7|742999.3|740999.3|37
1639990710000|2021-12-20 08:58:30|743028.9|741028.9|742996.2|740996.2|743037.4|741037.4|742987.3|740987.3|34
1639990720000|2021-12-20 08:58:40|742994.6|740994.6|742997.7|740997.7|743006.4|741447.6|742447.6|740943.5|36
1639990730000|2021-12-20 08:58:50|742987.3|740987.3|742925.5|740925.5|743016.4|741495.8|742403.8|740911.5|36
1639990740000|2021-12-20 08:59:00|742926|740926|742918.1|740918.1|742944.5|741403.8|742371.6|740900.6|34
1639990750000|2021-12-20 08:59:10|742915.3|740915.3|742926.3|740926.3|742927.3|741377.7|742375.4|740908.1|25
1639990760000|2021-12-20 08:59:20|742923.3|740923.3|742976|740976|742976|741465.6|742465.6|740904.7|34
1639990770000|2021-12-20 08:59:30|742974.3|740974.3|742992.2|740992.2|743023.4|741023.4|742970.4|740970.4|30
1639990780000|2021-12-20 08:59:40|742994|740994|743003.5|741003.5|743031.1|741031.1|742993.9|740993.9|31
1639990790000|2021-12-20 08:59:50|743017.6|741017.6|743055.7|741055.7|743064.6|741549.8|742549.8|740994.8|30
1639990800000|2021-12-20 09:00:00|743052|741052|743051.5|741051.5|743057.6|741057.6|743023|741023|33
1639990810000|2021-12-20 09:00:10|743050.8|741050.8|743032.1|741032.1|743052.6|741052.6|743019.5|741019.5|35
1639990820000|2021-12-20 09:00:20|743024.8|741024.8|743020.3|741020.3|743058|741058|743017|741017|35
1639990830000|2021-12-20 09:00:30|743008.4|741008.4|742996.5|740996.5|743030.6|741511.9|742511.9|740993.2|36
1639990840000|2021-12-20 09:00:40|743035.8|741035.8|743116.9|741116.9|743134.6|741134.6|743035.8|741035.8|31
1639990850000|2021-12-20 09:00:50|743119.1|741119.1|743074.4|741074.4|743134.8|741687.3|742579.7|741067.7|36
1639990860000|2021-12-20 09:01:00|743075.6|741075.6|743063.8|741063.8|743132.8|741613.8|742569.3|741063.8|32
1639990870000|2021-12-20 09:01:10|743056.7|741056.7|743020.2|741020.2|743091.5|741575.8|742575.8|741019.5|35
1639990880000|2021-12-20 09:01:20|743022.8|741022.8|743073.2|741073.2|743081.3|741565.5|742565.5|741022.8|33
1639990890000|2021-12-20 09:01:30|743073.4|741073.4|743065.4|741065.4|743079.8|741574.6|742574.6|741029.9|33
1639990900000|2021-12-20 09:01:40|743061.4|741061.4|743066.4|741066.4|743074.3|741074.3|743050.4|741050.4|29
1639990910000|2021-12-20 09:01:50|743065.4|741065.4|742560.3|741560.3|743065.4|741561.8|742551|741041.2|23
1639990920000|2021-12-20 09:02:00|743059.5|741059.5|742979|740979|743061.6|741521.7|742521.7|740945.2|33
1639990930000|2021-12-20 09:02:10|742977.6|740977.6|743088.1|741088.1|743124.3|741124.3|742976|740976|31
1639990940000|2021-12-20 09:02:20|743084.2|741084.2|743071.5|741071.5|743094.4|741094.4|743059.9|741059.9|25
1639990950000|2021-12-20 09:02:30|743071.3|741071.3|743053.9|741053.9|743090.4|741090.4|743047.4|741047.4|32
1639990960000|2021-12-20 09:02:40|743061.5|741061.5|743105|741105|743105|741105|743047|741047|29
1639990970000|2021-12-20 09:02:50|743094.1|741094.1|743144.3|741144.3|743161.8|741161.8|743094.1|741094.1|31
1639990980000|2021-12-20 09:03:00|743145|741145|743215.9|741215.9|743230.2|741700.3|742700.3|741145|34
1639990990000|2021-12-20 09:03:10|743226.8|741226.8|743229.5|741229.5|743229.5|741229.5|743180.1|741180.1|37
1639991000000|2021-12-20 09:03:20|743245.8|741245.8|743462.6|741462.6|743471.3|741679.3|742674.8|741160.1|33
1639991010000|2021-12-20 09:03:30|743454.6|741454.6|742985.5|741985.5|743494.7|741985.5|742985.5|741449.9|36
1639991020000|2021-12-20 09:03:40|743490.1|741490.1|743434.5|741434.5|743491.1|741966.6|742946.3|741433.7|37
1639991030000|2021-12-20 09:03:50|743436.5|741436.5|743361.7|741361.7|743455.7|741950.3|742846.7|741326.8|34
1639991040000|2021-12-20 09:04:00|743357.1|741357.1|743314.5|741314.5|743357.1|741357.1|743313|741313|30
1639991050000|2021-12-20 09:04:10|743312.1|741312.1|743292|741292|743312.1|741312.1|743281.2|741281.2|33
1639991060000|2021-12-20 09:04:20|743308.9|741308.9|743297.1|741297.1|743311.2|741311.2|743290.2|741290.2|24
1639991070000|2021-12-20 09:04:30|743295.2|741295.2|743282.8|741282.8|743321.2|741321.2|743256.7|741256.7|34
1639991080000|2021-12-20 09:04:40|743293|741293|743255.5|741255.5|743293|741293|743225.5|741225.5|37
1639991090000|2021-12-20 09:04:50|743241.9|741241.9|743236.2|741236.2|743266.2|741266.2|743231|741231|31
1639991100000|2021-12-20 09:05:00|743235.8|741235.8|743263.7|741263.7|743269.3|741269.3|743235.8|741235.8|32
1639991110000|2021-12-20 09:05:10|743275.4|741275.4|743259.4|741259.4|743340.9|741751.5|742751.5|741249.2|36
1639991120000|2021-12-20 09:05:20|743270.5|741270.5|743254.9|741254.9|743294.6|741294.6|743248.9|741248.9|31
1639991130000|2021-12-20 09:05:30|743271.5|741271.5|743308.2|741308.2|743347.2|741347.2|743264.6|741264.6|34
1639991140000|2021-12-20 09:05:40|743304.6|741304.6|743380.5|741380.5|743413.3|741866.3|742863.7|741288.9|37
1639991150000|2021-12-20 09:05:50|743393.3|741393.3|743394.6|741394.6|743394.6|741885|742878.2|741378.5|25
1639991160000|2021-12-20 09:06:00|742897.8|741897.8|743036.9|742036.9|743496.6|742041.6|742894.7|741496.6|33
1639991170000|2021-12-20 09:06:10|743024.8|742024.8|743040.9|742040.9|743045.7|742045.7|742996.1|741996.1|36
1639991180000|2021-12-20 09:06:20|743040.5|742040.5|743507|741507|743516|742041|743015|741507|29
1639991190000|2021-12-20 09:06:30|743518.7|741518.7|743037.9|742037.9|743528|742042|743008.2|741515.3|27
1639991200000|2021-12-20 09:06:40|743039.2|742039.2|743040.5|742040.5|743061|742061|743020.8|742020.8|34
1639991210000|2021-12-20 09:06:50|743041|742041|743000|742000|743531.8|742041|742995.2|741531.3|33
1639991220000|2021-12-20 09:07:00|742997.7|741997.7|743462.5|741462.5|743462.5|742002.8|742966.2|741462.5|30
1639991230000|2021-12-20 09:07:10|742943.1|741943.1|742983.5|741983.5|743011|742011|742938.7|741938.7|34
1639991240000|2021-12-20 09:07:20|742983.2|741983.2|743330.7|741330.7|743438.9|741984.5|742814.3|741318.7|35
1639991250000|2021-12-20 09:07:30|743329|741329|742793|741793|743329|741822.3|742791.2|741309.3|34
1639991260000|2021-12-20 09:07:40|742799.3|741799.3|743302.7|741302.7|743302.7|741799.3|742782.1|741287.2|37
1639991270000|2021-12-20 09:07:50|743289.1|741289.1|743268.8|741268.8|743290|741781.8|742748|741246|33
1639991280000|2021-12-20 09:08:00|743254.3|741254.3|742729.8|741729.8|743278.8|741779.2|742723.3|741254.3|31
1639991290000|2021-12-20 09:08:10|742730.3|741730.3|742730.9|741730.9|742736|741736|742726|741726|18
1639991300000|2021-12-20 09:08:20|742732.6|741732.6|742677.7|741677.7|742734.4|741734.4|742677.7|741677.7|22
1639991310000|2021-12-20 09:08:30|742661.1|741661.1|742641.1|741641.1|742661.1|741661.1|742637.6|741637.6|34
1639991320000|2021-12-20 09:08:40|742640.7|741640.7|742629.7|741629.7|742640.8|741640.8|742626|741626|21
1639991330000|2021-12-20 09:08:50|742633|741633|742624.1|741624.1|742640.1|741640.1|742611.8|741611.8|25
1639991340000|2021-12-20 09:09:00|742623.1|741623.1|743110.7|741110.7|743121|741623.1|742589.8|741092.4|33
1639991350000|2021-12-20 09:09:10|743110.3|741110.3|743138.8|741138.8|743145.1|741145.1|743107.2|741107.2|31
1639991360000|2021-12-20 09:09:20|743142.7|741142.7|743201.5|741201.5|743203|741705.3|742671.3|741126.3|35
1639991370000|2021-12-20 09:09:30|743207.3|741207.3|743205.2|741205.2|743228.6|741718.9|742698.5|741204.5|26
1639991380000|2021-12-20 09:09:40|743204.5|741204.5|742780.2|741780.2|743291|741785.2|742724.5|741204.5|29
1639991390000|2021-12-20 09:09:50|743259.5|741259.5|743257.1|741257.1|743264.2|741750.9|742748.3|741240.1|32
1639991400000|2021-12-20 09:10:00|743254.5|741254.5|743251.2|741251.2|743277.6|741776.4|742771.3|741236.8|37
1639991410000|2021-12-20 09:10:10|743249.1|741249.1|743150.8|741150.8|743253.4|741675.5|742651.6|741139.7|31
1639991420000|2021-12-20 09:10:20|743153.7|741153.7|743198.4|741198.4|743204.8|741204.8|743141.7|741141.7|29
1639991430000|2021-12-20 09:10:30|743201.4|741201.4|743190.2|741190.2|743262.1|741262.1|743190.2|741190.2|34
1639991440000|2021-12-20 09:10:40|743189.4|741189.4|743232.9|741232.9|743241.1|741694.9|742694.9|741184.5|28
1639991450000|2021-12-20 09:10:50|743218|741218|743195.2|741195.2|743245.2|741706.3|742679.5|741182.6|35
1639991460000|2021-12-20 09:11:00|742709|741709|743187.5|741187.5|743226.6|741709|742694.8|741179|33
1639991470000|2021-12-20 09:11:10|743186.9|741186.9|743047.2|741047.2|743187.6|741187.6|743033.6|741033.6|32
1639991480000|2021-12-20 09:11:20|743056.7|741056.7|743073.4|741073.4|743082.1|741577.8|742573.6|741055.2|25
1639991490000|2021-12-20 09:11:30|743074.1|741074.1|743046.7|741046.7|743084.8|741571.5|742553.9|741043.8|31
1639991500000|2021-12-20 09:11:40|742559|741559|742543.4|741543.4|743048.5|741559|742522.1|741017.5|29
1639991510000|2021-12-20 09:11:50|742545.9|741545.9|743049.7|741049.7|743058.8|741552.2|742545.9|741039.1|22
1639991520000|2021-12-20 09:12:00|743041.8|741041.8|743025.7|741025.7|743048.5|741536.2|742507.4|741023.6|31
1639991530000|2021-12-20 09:12:10|742517.8|741517.8|743051.8|741051.8|743054.2|741553.6|742508.8|741029.8|32
1639991540000|2021-12-20 09:12:20|743051.7|741051.7|742630.4|741630.4|743053.7|741645.8|742591.8|741047|28
1639991550000|2021-12-20 09:12:30|742626.6|741626.6|742653.9|741653.9|743157.2|741664.4|742625.6|741130.9|32
1639991560000|2021-12-20 09:12:40|742632.5|741632.5|743088.8|741088.8|743088.8|741653.5|742439.7|740947.1|30
1639991570000|2021-12-20 09:12:50|743089.2|741089.2|743162.5|741162.5|743162.5|741162.5|743074.4|741074.4|40
1639991580000|2021-12-20 09:13:00|743182.2|741182.2|743172.5|741172.5|743182.2|741632.5|742631.8|741126.8|32
1639991590000|2021-12-20 09:13:10|743185.8|741185.8|743238.3|741238.3|743244.7|741244.7|743184|741184|33
1639991600000|2021-12-20 09:13:20|743230.5|741230.5|743271.5|741271.5|743285.1|741285.1|743229.2|741229.2|25
1639991610000|2021-12-20 09:13:30|743280.2|741280.2|743269.9|741269.9|743291.8|741291.8|743264|741264|26
1639991620000|2021-12-20 09:13:40|743271.4|741271.4|743282.1|741282.1|743292|741292|743270.2|741270.2|29
1639991630000|2021-12-20 09:13:50|743270|741270|743272.6|741272.6|743273.7|741273.7|743241.6|741241.6|28
1639991640000|2021-12-20 09:14:00|743282.2|741282.2|743291.5|741291.5|743302.9|741302.9|743272.1|741272.1|26
1639991650000|2021-12-20 09:14:10|743292|741292|743264.2|741264.2|743292|741292|743252.6|741252.6|18
1639991660000|2021-12-20 09:14:20|743263.6|741263.6|743202.1|741202.1|743269.8|741269.8|743160.3|741160.3|29
1639991670000|2021-12-20 09:14:30|743204.6|741204.6|743206.8|741206.8|743209.5|741209.5|743177.1|741177.1|28
1639991680000|2021-12-20 09:14:40|743206.7|741206.7|743294.6|741294.6|743305|741789.5|742788.1|741206.7|32
1639991690000|2021-12-20 09:14:50|743305.8|741305.8|743299|741299|743320.1|741320.1|743280.7|741280.7|29
1639991700000|2021-12-20 09:15:00|743285|741285|743255.9|741255.9|743305.6|741305.6|743255.9|741255.9|34
1639991710000|2021-12-20 09:15:10|743251.5|741251.5|743265.2|741265.2|743283.9|741283.9|743237.7|741237.7|33
1639991720000|2021-12-20 09:15:20|743267.7|741267.7|742815.4|741815.4|743317.9|741816|742815.4|741266.5|34
1639991730000|2021-12-20 09:15:30|743313.8|741313.8|743316.7|741316.7|743322.6|741322.6|743306.4|741306.4|33
1639991740000|2021-12-20 09:15:40|743296|741296|743260.8|741260.8|743307.4|741307.4|743257.3|741257.3|33
1639991750000|2021-12-20 09:15:50|743257.2|741257.2|743281|741281|743292.6|741764.5|742747|741241.8|32
1639991760000|2021-12-20 09:16:00|743268.6|741268.6|742797.8|741797.8|743309.5|741815.7|742787.2|741268.6|35
1639991770000|2021-12-20 09:16:10|742797.3|741797.3|743293.3|741293.3|743306.2|741798.5|742786.7|741293.3|29
1639991780000|2021-12-20 09:16:20|743293.5|741293.5|743285.2|741285.2|743302.3|741767.9|742764.3|741264.5|30
1639991790000|2021-12-20 09:16:30|743285.7|741285.7|743331.8|741331.8|743337.2|741835.9|742835.9|741279.1|27
1639991800000|2021-12-20 09:16:40|743330.6|741330.6|743517.2|741517.2|743530.6|742035.8|743016.8|741326.7|33
1639991810000|2021-12-20 09:16:50|743524.4|741524.4|743551.9|741551.9|743559.9|742055.4|743030.6|741521.6|36
1639991820000|2021-12-20 09:17:00|743553.1|741553.1|743543.8|741543.8|743561.8|742056|743035.9|741525.5|36
1639991830000|2021-12-20 09:17:10|743539.1|741539.1|743481.3|741481.3|743540|741540|743481.3|741481.3|33
1639991840000|2021-12-20 09:17:20|743480.3|741480.3|743480.9|741480.9|743513|741513|743468.5|741468.5|32
1639991850000|2021-12-20 09:17:30|743489.6|741489.6|742979.7|741979.7|743505.9|741981.4|742969.8|741460.3|27
1639991860000|2021-12-20 09:17:40|742979.6|741979.6|743398.9|741398.9|743435.4|741980|742971.1|741378.1|31
1639991870000|2021-12-20 09:17:50|743406|741406|743467.2|741467.2|743467.2|741961.2|742959.8|741406|29
1639991880000|2021-12-20 09:18:00|743462.3|741462.3|743435.3|741435.3|743470.7|741470.7|743428.8|741428.8|32
1639991890000|2021-12-20 09:18:10|743430.2|741430.2|743473.9|741473.9|743476.3|741959.2|742935|741412.2|29
1639991900000|2021-12-20 09:18:20|743478.2|741478.2|743491.8|741491.8|743515.3|741973.4|742968|741472.8|26
1639991910000|2021-12-20 09:18:30|743491.9|741491.9|743441.3|741441.3|743509.6|741970.9|742957.4|741433.3|26
1639991920000|2021-12-20 09:18:40|743447.1|741447.1|743597.7|741597.7|743597.7|741597.7|743447.1|741447.1|36
1639991930000|2021-12-20 09:18:50|743593.3|741593.3|743570.6|741570.6|743620.5|741620.5|743558.9|741558.9|35
1639991940000|2021-12-20 09:19:00|743560|741560|743579.4|741579.4|743579.4|741579.4|743560|741560|31
1639991950000|2021-12-20 09:19:10|743576.2|741576.2|743594.1|741594.1|743594.1|741594.1|743512.1|741512.1|31
1639991960000|2021-12-20 09:19:20|743583|741583|743488.9|741488.9|743594.3|741594.3|743482.8|741482.8|29
1639991970000|2021-12-20 09:19:30|743492|741492|743451|741451|743492|741970.1|742970.1|741438.7|36
1639991980000|2021-12-20 09:19:40|743429.2|741429.2|742959.8|741959.8|743489.5|741959.8|742959.8|741413.9|31
1639991990000|2021-12-20 09:19:50|743464|741464|743440.8|741440.8|743476.6|741942.4|742940.9|741407.1|36
1639992000000|2021-12-20 09:20:00|743448.5|741448.5|743509.6|741509.6|743542.9|741542.9|743442.4|741442.4|33
1639992010000|2021-12-20 09:20:10|743521.6|741521.6|743556.7|741556.7|743598.6|741598.6|743515.9|741515.9|35
1639992020000|2021-12-20 09:20:20|743546.4|741546.4|743549.7|741549.7|743561.6|741561.6|743528.4|741528.4|32
1639992030000|2021-12-20 09:20:30|743550.5|741550.5|743521.2|741521.2|743573.5|741573.5|743516.2|741516.2|30
1639992040000|2021-12-20 09:20:40|743524.1|741524.1|743511.2|741511.2|743524.1|741524.1|743477.2|741477.2|26
1639992050000|2021-12-20 09:20:50|743506.9|741506.9|743505.1|741505.1|743509.1|741509.1|743476.4|741476.4|26
1639992060000|2021-12-20 09:21:00|743504.6|741504.6|743514.9|741514.9|743543.7|741543.7|743493.2|741493.2|32
1639992070000|2021-12-20 09:21:10|743515.7|741515.7|743502.2|741502.2|743520.8|741520.8|743490.4|741490.4|33
1639992080000|2021-12-20 09:21:20|743502.1|741502.1|743481.6|741481.6|743503.3|741503.3|743475.4|741475.4|24
1639992090000|2021-12-20 09:21:30|743481.9|741481.9|743489.8|741489.8|743499.6|741499.6|743475.1|741475.1|21
1639992100000|2021-12-20 09:21:40|743487|741487|743455.9|741455.9|743487.2|741487.2|743455.9|741455.9|19
1639992110000|2021-12-20 09:21:50|743455.5|741455.5|743463.8|741463.8|743469.2|741469.2|743455.5|741455.5|18
1639992120000|2021-12-20 09:22:00|743461.6|741461.6|743425.5|741425.5|743465.3|741465.3|743410.5|741410.5|28
1639992130000|2021-12-20 09:22:10|743422.6|741422.6|743377.5|741377.5|743429|741887.6|742884.4|741369.7|25
1639992140000|2021-12-20 09:22:20|743385.8|741385.8|743342.7|741342.7|743385.8|741879.9|742856|741341.8|31
1639992150000|2021-12-20 09:22:30|743342.4|741342.4|742854|741854|743343|741857.2|742827|741339.6|29
1639992160000|2021-12-20 09:22:40|742853.6|741853.6|743358.2|741358.2|743359.9|741854.6|742842.6|741340.7|24
1639992170000|2021-12-20 09:22:50|743379.4|741379.4|742835.6|741835.6|743379.4|741856|742831.4|741357.5|27
1639992180000|2021-12-20 09:23:00|743345.8|741345.8|743366.1|741366.1|743417.6|741417.6|743345.8|741345.8|28
1639992190000|2021-12-20 09:23:10|743369.4|741369.4|743385.6|741385.6|743424|741424|743369.4|741369.4|30
1639992200000|2021-12-20 09:23:20|743384.3|741384.3|743367.8|741367.8|743389.9|741881.3|742878.2|741366.4|25
1639992210000|2021-12-20 09:23:30|743352.4|741352.4|743346.6|741346.6|743373.2|741373.2|743345.7|741345.7|27
1639992220000|2021-12-20 09:23:40|743346.4|741346.4|742949.3|741949.3|743446.2|741949.3|742853.2|741342.8|27
1639992230000|2021-12-20 09:23:50|742941.2|741941.2|743385.6|741385.6|743400.1|741941.2|742895.8|741385.2|30
1639992240000|2021-12-20 09:24:00|742885.6|741885.6|742883.9|741883.9|743442.8|741929.8|742880.4|741385.6|33
1639992250000|2021-12-20 09:24:10|742888.5|741888.5|743408.7|741408.7|743409.5|741892.7|742886.3|741389.8|23
1639992260000|2021-12-20 09:24:20|742909|741909|743408.6|741408.6|743408.6|741911.9|742895.4|741404.8|23
1639992270000|2021-12-20 09:24:30|743406.3|741406.3|742899.2|741899.2|743408.4|741903.3|742883.2|741397.7|29
1639992280000|2021-12-20 09:24:40|742901.6|741901.6|742913.6|741913.6|742916|741916|742900.2|741900.2|25
1639992290000|2021-12-20 09:24:50|742912.1|741912.1|742902.7|741902.7|742912.1|741912.1|742897.2|741897.2|17
1639992300000|2021-12-20 09:25:00|742904.5|741904.5|742886.8|741886.8|742919|741919|742884.8|741884.8|30
1639992310000|2021-12-20 09:25:10|742887.1|741887.1|742864.9|741864.9|742887.5|741887.5|742858.4|741858.4|28
1639992320000|2021-12-20 09:25:20|742868.7|741868.7|742889.6|741889.6|743409.3|741923.8|742868.7|741386.6|32
1639992330000|2021-12-20 09:25:30|742889.3|741889.3|742867.2|741867.2|743372|741890.6|742867.2|741372|25
1639992340000|2021-12-20 09:25:40|742867.3|741867.3|742851.1|741851.1|742876.2|741876.2|742835.5|741835.5|30
1639992350000|2021-12-20 09:25:50|742853.6|741853.6|742835.2|741835.2|742855.4|741855.4|742835.2|741835.2|15
1639992360000|2021-12-20 09:26:00|742840.5|741840.5|742835.1|741835.1|742842.5|741842.5|742832.2|741832.2|21
1639992370000|2021-12-20 09:26:10|742833|741833|743266|741266|743279.9|741839.6|742750.1|741266|28
1639992380000|2021-12-20 09:26:20|743256.9|741256.9|742765.6|741765.6|743259.4|741774.9|742765.6|741256.4|22
1639992390000|2021-12-20 09:26:30|742760.5|741760.5|742769.5|741769.5|742809|741809|742760|741760|24
1639992400000|2021-12-20 09:26:40|742771.8|741771.8|743271.6|741271.6|743271.6|741776.1|742762.2|741259.6|19
1639992410000|2021-12-20 09:26:50|743269.2|741269.2|743278.5|741278.5|743281.8|741765.2|742765.2|741245.4|30
1639992420000|2021-12-20 09:27:00|742768.3|741768.3|743245|741245|743272.7|741768.3|742747.4|741228.3|31
1639992430000|2021-12-20 09:27:10|743237.5|741237.5|743238.4|741238.4|743246.6|741246.6|743230.1|741230.1|23
1639992440000|2021-12-20 09:27:20|743243.5|741243.5|743270.9|741270.9|743302.9|741815.7|742770.8|741243.5|31
1639992450000|2021-12-20 09:27:30|743270.3|741270.3|743281.4|741281.4|743298.8|741298.8|743269.1|741269.1|26
1639992460000|2021-12-20 09:27:40|743280.5|741280.5|743268.1|741268.1|743290.3|741290.3|743238.9|741238.9|28
1639992470000|2021-12-20 09:27:50|743267.5|741267.5|743236.4|741236.4|743272.4|741272.4|743232.8|741232.8|30
1639992480000|2021-12-20 09:28:00|743245.9|741245.9|743260.7|741260.7|743265|741265|743219|741219|31
1639992490000|2021-12-20 09:28:10|743259.4|741259.4|743213.6|741213.6|743259.7|741259.7|743213.6|741213.6|25
1639992500000|2021-12-20 09:28:20|743207.5|741207.5|743249.1|741249.1|743261.6|741261.6|743207.5|741207.5|30
1639992510000|2021-12-20 09:28:30|743248.9|741248.9|743197.6|741197.6|743249.9|741249.9|743197.6|741197.6|26
1639992520000|2021-12-20 09:28:40|743199|741199|743181.7|741181.7|743199|741199|743181.7|741181.7|25
1639992530000|2021-12-20 09:28:50|743181.4|741181.4|742645.7|741645.7|743181.4|741666.4|742641.2|741134.5|24
1639992540000|2021-12-20 09:29:00|742659.9|741659.9|742629|741629|742664.9|741664.9|742628.5|741628.5|32
1639992550000|2021-12-20 09:29:10|742635.3|741635.3|742607.4|741607.4|742642.8|741642.8|742602.1|741602.1|22
1639992560000|2021-12-20 09:29:20|742599.6|741599.6|742612.9|741612.9|742628.3|741628.3|742599.6|741599.6|28
1639992570000|2021-12-20 09:29:30|742611.3|741611.3|742605|741605|743111.7|741617|742600.2|741097.1|32
1639992580000|2021-12-20 09:29:40|742603.6|741603.6|743096.1|741096.1|743096.4|741612.2|742600.9|741089.8|16
1639992590000|2021-12-20 09:29:50|743096.7|741096.7|743096.6|741096.6|743098.7|741590|742572.9|741090.1|26
1639992600000|2021-12-20 09:30:00|743086.4|741086.4|743076|741076|743107.8|741107.8|743072|741072|33
1639992610000|2021-12-20 09:30:10|743072.3|741072.3|742543.1|741543.1|743072.3|741581.3|742540.6|741072.3|24
1639992620000|2021-12-20 09:30:20|742547.6|741547.6|742545.7|741545.7|742557.2|741557.2|742542.8|741542.8|31
1639992630000|2021-12-20 09:30:30|742545.4|741545.4|743089.3|741089.3|743121|741612.5|742542.1|741076.8|38
1639992640000|2021-12-20 09:30:40|743087.1|741087.1|742632.5|741632.5|743087.1|741632.5|742564.7|741062.8|34
1639992650000|2021-12-20 09:30:50|742643.2|741643.2|742691.2|741691.2|743192.1|741703.6|742635.6|741134.1|36
1639992660000|2021-12-20 09:31:00|743189.7|741189.7|743156.1|741156.1|743202.5|741692.3|742664.9|741156.1|33
1639992670000|2021-12-20 09:31:10|743158.8|741158.8|742667.1|741667.1|743159.6|741675.1|742662.6|741155.3|22
1639992680000|2021-12-20 09:31:20|742665.5|741665.5|743139.1|741139.1|743153|741667.7|742652.9|741112.9|30
1639992690000|2021-12-20 09:31:30|743142.5|741142.5|743130.7|741130.7|743142.5|741631.3|742613.5|741115.1|31
1639992700000|2021-12-20 09:31:40|743106.8|741106.8|743110.2|741110.2|743112.7|741112.7|743093.6|741093.6|28
1639992710000|2021-12-20 09:31:50|743111.1|741111.1|743121.5|741121.5|743125.6|741125.6|743105.9|741105.9|23
1639992720000|2021-12-20 09:32:00|743128.5|741128.5|743053.8|741053.8|743128.5|741128.5|743052.5|741052.5|28
1639992730000|2021-12-20 09:32:10|743057.2|741057.2|743055.1|741055.1|743062.7|741062.7|743051.1|741051.1|16
1639992740000|2021-12-20 09:32:20|743052.1|741052.1|742601.4|741601.4|743096.6|741604.9|742537|741044.6|27
1639992750000|2021-12-20 09:32:30|742593|741593|743097.4|741097.4|743123|741593.1|742588.5|741076.8|26
1639992760000|2021-12-20 09:32:40|743096.5|741096.5|743106.9|741106.9|743131.2|741131.2|743090.2|741090.2|23
1639992770000|2021-12-20 09:32:50|743099.6|741099.6|743101.2|741101.2|743150.5|741685.1|742612.4|741099.6|32
1639992780000|2021-12-20 09:33:00|743100.8|741100.8|743117.4|741117.4|743123.5|741123.5|743100.5|741100.5|27
1639992790000|2021-12-20 09:33:10|743120.1|741120.1|743107.4|741107.4|743123.5|741612.9|742606.4|741104.2|21
1639992800000|2021-12-20 09:33:20|743108.3|741108.3|742597.7|741597.7|743108.3|741600.6|742584.7|741086|27
1639992810000|2021-12-20 09:33:30|742599|741599|742674.4|741674.4|743115|741674.4|742589.7|741080.5|29
1639992820000|2021-12-20 09:33:40|742691.7|741691.7|743297.1|741297.1|743297.1|741800.4|742668.3|741161.4|33
1639992830000|2021-12-20 09:33:50|743296.6|741296.6|742760|741760|743296.6|741784.3|742757.4|741267.7|27
1639992840000|2021-12-20 09:34:00|743263|741263|743240.5|741240.5|743277.8|741765.8|742747.7|741240.5|30
1639992850000|2021-12-20 09:34:10|743243.4|741243.4|743283.1|741283.1|743285.9|741777.2|742764.1|741233.1|27
1639992860000|2021-12-20 09:34:20|743282.5|741282.5|743310.9|741310.9|743310.9|741804.4|742777.7|741282.2|22
1639992870000|2021-12-20 09:34:30|743283.3|741283.3|743318.6|741318.6|743318.6|741318.6|743277.7|741277.7|14
1639992880000|2021-12-20 09:34:40|743310.1|741310.1|742858.6|741858.6|743341.4|741858.6|742831.9|741309.7|30
1639992890000|2021-12-20 09:34:50|742861.6|741861.6|742864.8|741864.8|743369.4|741866.8|742861.6|741352.6|25
1639992900000|2021-12-20 09:35:00|742864|741864|743313.1|741313.1|743363.1|741874.7|742806.4|741304.7|30
1639992910000|2021-12-20 09:35:10|743308.1|741308.1|743336.9|741336.9|743340.6|741839.2|742808.9|741300.4|33
1639992920000|2021-12-20 09:35:20|743334.1|741334.1|742816.3|741816.3|743336.3|741839.7|742805.6|741318.8|25
1639992930000|2021-12-20 09:35:30|742814.5|741814.5|742810.9|741810.9|742821.8|741821.8|742807.3|741807.3|22
1639992940000|2021-12-20 09:35:40|742811.1|741811.1|742859.6|741859.6|743362.6|741880|742806|741360.6|29
1639992950000|2021-12-20 09:35:50|743365.8|741365.8|742873.4|741873.4|743367.5|741880.4|742873.1|741358.7|20
1639992960000|2021-12-20 09:36:00|742864.6|741864.6|742806.7|741806.7|743369.6|741866.6|742806.7|741320.4|33
1639992970000|2021-12-20 09:36:10|742811|741811|743309.4|741309.4|743318.7|741822.5|742797.7|741303.2|25
1639992980000|2021-12-20 09:36:20|743311.4|741311.4|743237.3|741237.3|743311.4|741802.3|742748|741233.7|26
1639992990000|2021-12-20 09:36:30|743246|741246|743197.2|741197.2|743246|741729.4|742703.9|741187.6|32
1639993000000|2021-12-20 09:36:40|743197.5|741197.5|743220.8|741220.8|743231.9|741231.9|743189.5|741189.5|23
1639993010000|2021-12-20 09:36:50|743222.4|741222.4|743181.2|741181.2|743230|741230|743180.9|741180.9|27
1639993020000|2021-12-20 09:37:00|743182.2|741182.2|743149.9|741149.9|743182.2|741182.2|743145.8|741145.8|29
1639993030000|2021-12-20 09:37:10|743148.6|741148.6|742687.5|741687.5|743148.6|741714.9|742687.5|741137.8|24
1639993040000|2021-12-20 09:37:20|742695.5|741695.5|743205.7|741205.7|743205.7|741706.5|742686.1|741175.7|28
1639993050000|2021-12-20 09:37:30|743228.4|741228.4|742735.3|741735.3|743265.2|741754.1|742735.3|741228.4|34
1639993060000|2021-12-20 09:37:40|742732.8|741732.8|743227|741227|743227|741750|742725|741222|28
1639993070000|2021-12-20 09:37:50|743227.7|741227.7|742735|741735|743250.8|741754.8|742727.4|741227.7|28
1639993080000|2021-12-20 09:38:00|742732.2|741732.2|742748|741748|742751.2|741751.2|742727.7|741727.7|21
1639993090000|2021-12-20 09:38:10|742745.6|741745.6|743363.8|741363.8|743364|741745.6|742745.6|741333.3|23
1639993100000|2021-12-20 09:38:20|743356.7|741356.7|743338.9|741338.9|743360.4|741360.4|743338.9|741338.9|25
1639993110000|2021-12-20 09:38:30|743340.9|741340.9|743352.1|741352.1|743360.2|741841.2|742835.9|741340.9|20
1639993120000|2021-12-20 09:38:40|743351.9|741351.9|743319.3|741319.3|743351.9|741828.5|742828.5|741297.3|27
1639993130000|2021-12-20 09:38:50|743322.6|741322.6|743345|741345|743363.9|741363.9|743322.6|741322.6|22
1639993140000|2021-12-20 09:39:00|743348.5|741348.5|743355.5|741355.5|743378.7|741876.6|742866.6|741331|23
1639993150000|2021-12-20 09:39:10|743357|741357|742862|741862|743371|741879.5|742861.5|741357|14
1639993160000|2021-12-20 09:39:20|742857.3|741857.3|743360.8|741360.8|743361.8|741857.3|742857.3|741358.2|18
1639993170000|2021-12-20 09:39:30|743367.2|741367.2|742879|741879|743384.3|741889.3|742876.7|741365.9|26
1639993180000|2021-12-20 09:39:40|742880.9|741880.9|743350.5|741350.5|743351.9|741880.9|742856.5|741350.5|19
1639993190000|2021-12-20 09:39:50|743352.9|741352.9|743310.4|741310.4|743354.7|741354.7|743310.4|741310.4|28
1639993200000|2021-12-20 09:40:00|743310.3|741310.3|742765.8|741765.8|743310.3|741814.2|742765.8|741310.3|24
1639993210000|2021-12-20 09:40:10|742791.9|741791.9|742764|741764|743289.7|741791.9|742757.2|741260.6|26
1639993220000|2021-12-20 09:40:20|742764.5|741764.5|743257|741257|743257|741770.4|742755.8|741257|18
1639993230000|2021-12-20 09:40:30|742754.4|741754.4|742768.5|741768.5|742769.5|741769.5|742747.4|741747.4|18
1639993240000|2021-12-20 09:40:40|742771.2|741771.2|743209.8|741209.8|743263.5|741772.2|742717.1|741206.8|32
1639993250000|2021-12-20 09:40:50|743209.3|741209.3|743164.8|741164.8|743209.3|741209.3|743164.8|741164.8|22
1639993260000|2021-12-20 09:41:00|743166|741166|743128.2|741128.2|743167.3|741634.6|742623.6|741128.2|31
1639993270000|2021-12-20 09:41:10|743126.8|741126.8|743192.1|741192.1|743192.1|741192.1|743115.9|741115.9|26
1639993280000|2021-12-20 09:41:20|743200.3|741200.3|743194.3|741194.3|743219.7|741705.9|742704|741194.3|27
1639993290000|2021-12-20 09:41:30|743194.4|741194.4|743166.3|741166.3|743195.9|741195.9|743162.7|741162.7|26
1639993300000|2021-12-20 09:41:40|743165|741165|743222.8|741222.8|743229.2|741725.2|742679|741161.4|23
1639993310000|2021-12-20 09:41:50|743227.7|741227.7|743288.4|741288.4|743309.5|741795.3|742734|741227.2|29
1639993320000|2021-12-20 09:42:00|743288.5|741288.5|743346.3|741346.3|743357.5|741828.5|742808.2|741274.7|31
1639993330000|2021-12-20 09:42:10|743346.7|741346.7|743332.7|741332.7|743358.6|741827.8|742827.8|741311.1|30
1639993340000|2021-12-20 09:42:20|743326.9|741326.9|743332.4|741332.4|743360.6|741360.6|743316|741316|23
1639993350000|2021-12-20 09:42:30|743335.6|741335.6|743270.2|741270.2|743338|741338|743266|741266|24
1639993360000|2021-12-20 09:42:40|743270.6|741270.6|743263.5|741263.5|743277.4|741277.4|743263.5|741263.5|22
1639993370000|2021-12-20 09:42:50|743278.6|741278.6|743249.3|741249.3|743278.6|741278.6|743249.3|741249.3|20
1639993380000|2021-12-20 09:43:00|743247.1|741247.1|743221|741221|743247.1|741726.3|742719.4|741213.8|30
1639993390000|2021-12-20 09:43:10|743220|741220|743178.6|741178.6|743225|741225|743174.5|741174.5|26
1639993400000|2021-12-20 09:43:20|743178.7|741178.7|743287.5|741287.5|743292.4|741742.6|742726.9|741175.5|27
1639993410000|2021-12-20 09:43:30|743290.5|741290.5|743278.6|741278.6|743303.8|741800.6|742772.3|741254.2|34
1639993420000|2021-12-20 09:43:40|743279.2|741279.2|742857|741857|743373.2|741857|742750.5|741202.7|35
1639993430000|2021-12-20 09:43:50|742853.7|741853.7|742850.4|741850.4|742870.4|741870.4|742837.4|741837.4|31
1639993440000|2021-12-20 09:44:00|742854.4|741854.4|742843.2|741843.2|742858.6|741858.6|742834.4|741834.4|23
1639993450000|2021-12-20 09:44:10|742832.6|741832.6|743330.3|741330.3|743330.3|741837.3|742781.9|741272.3|28
1639993460000|2021-12-20 09:44:20|743330.9|741330.9|742837.9|741837.9|743356.3|741855.7|742832.7|741330.9|24
1639993470000|2021-12-20 09:44:30|742836.8|741836.8|743364.6|741364.6|743373|741877.1|742836.8|741337.3|27
1639993480000|2021-12-20 09:44:40|743373.5|741373.5|743355.2|741355.2|743375.7|741375.7|743349.4|741349.4|24
1639993490000|2021-12-20 09:44:50|743354.3|741354.3|743258|741258|743362.2|741851.8|742781.5|741258|28
1639993500000|2021-12-20 09:45:00|743265.4|741265.4|743277.2|741277.2|743282.7|741797.8|742772.9|741252.6|35
1639993510000|2021-12-20 09:45:10|742758.4|741758.4|743196.3|741196.3|743209.1|741758.9|742711.1|741195.3|25
1639993520000|2021-12-20 09:45:20|743196.1|741196.1|743289.8|741289.8|743309|741309|743185.1|741185.1|27
1639993530000|2021-12-20 09:45:30|743290.8|741290.8|743305.9|741305.9|743312.7|741312.7|743277.6|741277.6|30
1639993540000|2021-12-20 09:45:40|743308|741308|743306.4|741306.4|743310.3|741817.2|742810.4|741291.7|25
1639993550000|2021-12-20 09:45:50|743300.4|741300.4|743346.9|741346.9|743346.9|741346.9|743300.4|741300.4|25
1639993560000|2021-12-20 09:46:00|742871|741871|743374.5|741374.5|743394.2|741882.4|742871|741360.6|27
1639993570000|2021-12-20 09:46:10|743374.2|741374.2|742878.3|741878.3|743386.1|741899.5|742878.3|741372.6|26
1639993580000|2021-12-20 09:46:20|742884.9|741884.9|743346.7|741346.7|743367.6|741886.3|742858.2|741346.7|24
1639993590000|2021-12-20 09:46:30|743357.4|741357.4|742849.1|741849.1|743380.3|741869.6|742849.1|741345.5|31
1639993600000|2021-12-20 09:46:40|742849.7|741849.7|742897.4|741897.4|743351.7|741906.1|742849.7|741339.6|23
1639993610000|2021-12-20 09:46:50|742898.6|741898.6|743507|741507|743553|742037.8|742895.9|741485.7|33
1639993620000|2021-12-20 09:47:00|743513.4|741513.4|743520.9|741520.9|743534.6|742032.8|743031.5|741507.6|27
1639993630000|2021-12-20 09:47:10|743519.7|741519.7|743033.5|742033.5|743537.6|742036.7|743026.7|741504|26
1639993640000|2021-12-20 09:47:20|743032.9|742032.9|743083|742083|743083.9|742083.9|743028.6|742028.6|33
1639993650000|2021-12-20 09:47:30|743082.6|742082.6|743057.5|742057.5|743082.6|742082.6|743041.2|742041.2|26
1639993660000|2021-12-20 09:47:40|743051.6|742051.6|743043.3|742043.3|743539.7|742057.9|743036.5|741539.7|32
1639993670000|2021-12-20 09:47:50|743044.6|742044.6|743045.7|742045.7|743060.5|742060.5|743037.1|742037.1|25
1639993680000|2021-12-20 09:48:00|743042.8|742042.8|743031.3|742031.3|743052.7|742052.7|743029.9|742029.9|18
1639993690000|2021-12-20 09:48:10|743035.3|742035.3|743005.1|742005.1|743035.3|742035.3|742994|741994|21
1639993700000|2021-12-20 09:48:20|743012.2|742012.2|742986.2|741986.2|743014|742014|742984.9|741984.9|21
1639993710000|2021-12-20 09:48:30|742986.7|741986.7|743039|742039|743552.4|742041.7|742975.8|741552.4|29
1639993720000|2021-12-20 09:48:40|743044.5|742044.5|743072|742072|743573.2|742079|743041.7|741570.8|28
1639993730000|2021-12-20 09:48:50|743071|742071|743579.3|741579.3|743607.9|742111.5|743060.4|741570|30
1639993740000|2021-12-20 09:49:00|743579.4|741579.4|743583.5|741583.5|743602.8|742104.1|743071.3|741568.2|31
1639993750000|2021-12-20 09:49:10|743082.3|742082.3|743006.4|742006.4|743547.3|742082.3|743006.4|741490.8|31
1639993760000|2021-12-20 09:49:20|743007.4|742007.4|743508|741508|743513.5|742007.4|743007.4|741504.6|19
1639993770000|2021-12-20 09:49:30|743508.9|741508.9|742974.2|741974.2|743537.9|741994.7|742974.2|741504.9|28
1639993780000|2021-12-20 09:49:40|742974.1|741974.1|742970.6|741970.6|743482.8|741987.2|742951.1|741456.2|26
1639993790000|2021-12-20 09:49:50|743454.6|741454.6|743472.7|741472.7|743473|741961.3|742958.5|741449|25
1639993800000|2021-12-20 09:50:00|743001.7|742001.7|743445|741445|743529.4|742039.6|742947.5|741445|35
1639993810000|2021-12-20 09:50:10|743440|741440|743408.1|741408.1|743443.2|741931.7|742931.7|741392.4|33
1639993820000|2021-12-20 09:50:20|743403.3|741403.3|743391.7|741391.7|743404.3|741404.3|743376.7|741376.7|28
1639993830000|2021-12-20 09:50:30|743392.9|741392.9|742906.7|741906.7|743425|741906.7|742906.7|741390.9|28
1639993840000|2021-12-20 09:50:40|743409.2|741409.2|742939.5|741939.5|743482.3|741985.9|742932.4|741409.2|34
1639993850000|2021-12-20 09:50:50|742943.8|741943.8|743003.3|742003.3|743550.8|742045.5|742943.8|741453.9|34
1639993860000|2021-12-20 09:51:00|743000.3|742000.3|743003.8|742003.8|743019.8|742019.8|743000.3|742000.3|19
1639993870000|2021-12-20 09:51:10|742997.6|741997.6|743009.9|742009.9|743011|742011|742995.8|741995.8|22
1639993880000|2021-12-20 09:51:20|743011.1|742011.1|743001.4|742001.4|743011.1|742011.1|742998.2|741998.2|20
1639993890000|2021-12-20 09:51:30|743000|742000|743021.8|742021.8|743021.8|742021.8|742996.7|741996.7|29
1639993900000|2021-12-20 09:51:40|743013.8|742013.8|743410.2|741410.2|743417.2|742013.8|742916|741392.6|35
1639993910000|2021-12-20 09:51:50|743412.1|741412.1|743456|741456|743463.8|741948.9|742912.9|741376.4|34
1639993920000|2021-12-20 09:52:00|743455.3|741455.3|743481.5|741481.5|743502.3|741502.3|743444.2|741444.2|34
1639993930000|2021-12-20 09:52:10|742967.2|741967.2|743462.6|741462.6|743487.8|741993.2|742930.9|741431.9|35
1639993940000|2021-12-20 09:52:20|742964.5|741964.5|742953.3|741953.3|743469.2|741969.6|742953.3|741449.2|29
1639993950000|2021-12-20 09:52:30|742962.2|741962.2|742956.7|741956.7|742964.1|741964.1|742944.3|741944.3|23
1639993960000|2021-12-20 09:52:40|742954.5|741954.5|742931.2|741931.2|742959|741959|742929.1|741929.1|21
1639993970000|2021-12-20 09:52:50|742940.5|741940.5|742929.1|741929.1|742951.5|741951.5|742919.5|741919.5|18
1639993980000|2021-12-20 09:53:00|742926.3|741926.3|742935.9|741935.9|742963.9|741963.9|742923.7|741923.7|27
1639993990000|2021-12-20 09:53:10|742952.7|741952.7|742975.8|741975.8|742992.5|741992.5|742932.4|741932.4|24
1639994000000|2021-12-20 09:53:20|742974.6|741974.6|742975.6|741975.6|742982.6|741982.6|742971.2|741971.2|21
1639994010000|2021-12-20 09:53:30|742975.7|741975.7|742979.6|741979.6|742988.4|741988.4|742974.4|741974.4|19
1639994020000|2021-12-20 09:53:40|742981.4|741981.4|743016.4|742016.4|743512.2|742033.1|742981.4|741512.2|26
1639994030000|2021-12-20 09:53:50|743031.2|742031.2|743067.1|742067.1|743587|742074|743021.6|741533|29
1639994040000|2021-12-20 09:54:00|743049.1|742049.1|743576.9|741576.9|743598.3|742082.3|743046.1|741543|37
1639994050000|2021-12-20 09:54:10|743577.3|741577.3|743574.1|741574.1|743606.9|742127.2|743065.3|741564.6|29
1639994060000|2021-12-20 09:54:20|743572.7|741572.7|743588.8|741588.8|743599.3|742103.3|743061|741571.3|30
1639994070000|2021-12-20 09:54:30|743592.9|741592.9|743591.3|741591.3|743631.7|742108.6|743096.6|741573.3|32
1639994080000|2021-12-20 09:54:40|743576.6|741576.6|743629.5|741629.5|743629.5|742127.1|743100.4|741565.3|26
1639994090000|2021-12-20 09:54:50|743625|741625|743603.5|741603.5|743627.2|741627.2|743573.8|741573.8|33
1639994100000|2021-12-20 09:55:00|743601|741601|743111.9|742111.9|743635.5|742122.5|743099.4|741577|29
1639994110000|2021-12-20 09:55:10|743104.6|742104.6|743599.7|741599.7|743620.5|742121.2|743094.1|741563.1|31
1639994120000|2021-12-20 09:55:20|743131.7|742131.7|743603.1|741603.1|743641.5|742137.5|743101.1|741578.2|32
1639994130000|2021-12-20 09:55:30|743615.6|741615.6|743599|741599|743615.8|742119.2|743100.3|741599|26
1639994140000|2021-12-20 09:55:40|743600.1|741600.1|743110.6|742110.6|743618.7|742135.6|743110.6|741600.1|25
1639994150000|2021-12-20 09:55:50|743117.9|742117.9|743132.3|742132.3|743144.2|742144.2|743111.2|742111.2|30
1639994160000|2021-12-20 09:56:00|743134|742134|743584.9|741584.9|743632.1|742145.5|743105.6|741574.9|29
1639994170000|2021-12-20 09:56:10|743585.7|741585.7|743608|741608|743627.9|742123.8|743088|741579.4|31
1639994180000|2021-12-20 09:56:20|743593.8|741593.8|743594.9|741594.9|743628.4|742114.4|743086.6|741568.3|32
1639994190000|2021-12-20 09:56:30|743592.4|741592.4|743086.2|742086.2|743599.2|742095.4|743076.1|741570.4|29
1639994200000|2021-12-20 09:56:40|743610.2|741610.2|743644.5|741644.5|743644.5|742140.3|743111.1|741607.9|29
1639994210000|2021-12-20 09:56:50|743641.5|741641.5|743128.2|742128.2|743657|742132.6|743119.1|741606.7|30
1639994220000|2021-12-20 09:57:00|743655.4|741655.4|743589.7|741589.7|743655.4|742160.7|743092.9|741583.8|31
1639994230000|2021-12-20 09:57:10|743104.6|742104.6|743092.3|742092.3|743604.9|742105|743083.2|741581.4|23
1639994240000|2021-12-20 09:57:20|743095.3|742095.3|743592.1|741592.1|743593.1|742101.8|743065|741581.6|20
1639994250000|2021-12-20 09:57:30|743591.2|741591.2|743108.7|742108.7|743616.5|742112.5|743090.7|741581.3|20
1639994260000|2021-12-20 09:57:40|743129.6|742129.6|743623.1|741623.1|743656.7|742171.2|743129.6|741612.3|27
1639994270000|2021-12-20 09:57:50|743611.5|741611.5|743019|742019|743611.5|742119.5|743019|741575.8|23
1639994280000|2021-12-20 09:58:00|743021.5|742021.5|743134|742134|743628.6|742158.8|743021.5|741571.7|32
1639994290000|2021-12-20 09:58:10|743105.4|742105.4|743136.5|742136.5|743145.2|742145.2|743103.4|742103.4|25
1639994300000|2021-12-20 09:58:20|743643.1|741643.1|743144.4|742144.4|743643.1|742149.6|743135|741633|21
1639994310000|2021-12-20 09:58:30|743142|742142|743140.1|742140.1|743153.2|742153.2|743118.8|742118.8|26
1639994320000|2021-12-20 09:58:40|743131.5|742131.5|743121.5|742121.5|743154.1|742154.1|743121.5|742121.5|27
1639994330000|2021-12-20 09:58:50|743127.1|742127.1|743117.2|742117.2|743130.1|742130.1|743101.5|742101.5|27
1639994340000|2021-12-20 09:59:00|743130.4|742130.4|743035.5|742035.5|743556.1|742130.6|742999.3|741556.1|31
1639994350000|2021-12-20 09:59:10|743035.4|742035.4|743590|741590|743590|742158|743024.9|741527|34
1639994360000|2021-12-20 09:59:20|743104.1|742104.1|743632.4|741632.4|743635.8|742131.9|743104.1|741603.6|30
1639994370000|2021-12-20 09:59:30|743634.9|741634.9|743101.8|742101.8|743634.9|742135.5|743096.8|741609.9|30
1639994380000|2021-12-20 09:59:40|743101.9|742101.9|743100.7|742100.7|743108.4|742108.4|743095.1|742095.1|21
1639994390000|2021-12-20 09:59:50|743100.5|742100.5|743096.8|742096.8|743103.9|742103.9|743094.6|742094.6|27
1639994400000|2021-12-20 10:00:00|743099.1|742099.1|743009.6|742009.6|743506.3|742113|743009|741506.3|34
1639994410000|2021-12-20 10:00:10|743012|742012|742913|741913|743501.9|742012|742898.6|741494.9|31
1639994420000|2021-12-20 10:00:20|742915.1|741915.1|742811.5|741811.5|743349.7|741915.1|742811.5|741334.8|29
1639994430000|2021-12-20 10:00:30|742815.6|741815.6|743288.1|741288.1|743315.9|741871.3|742815.6|741287.5|33
1639994440000|2021-12-20 10:00:40|743282.1|741282.1|743311.5|741311.5|743328|741328|743282.1|741282.1|37
1639994450000|2021-12-20 10:00:50|743302.3|741302.3|743349.3|741349.3|743350.7|741350.7|743295|741295|38
1639994460000|2021-12-20 10:01:00|743358.5|741358.5|743358|741358|743421.4|741886.6|742863.8|741351.3|30
1639994470000|2021-12-20 10:01:10|743355|741355|743335.3|741335.3|743491.7|741951.8|742844.7|741335.3|34
1639994480000|2021-12-20 10:01:20|743334.3|741334.3|743259.2|741259.2|743346.5|741837.1|742734.5|741232.5|30
1639994490000|2021-12-20 10:01:30|743250.4|741250.4|742790|741790|743301.1|741793.6|742745.5|741250.4|33
1639994500000|2021-12-20 10:01:40|742789.9|741789.9|742759.4|741759.4|743282.1|741789.9|742752.5|741259.6|26
1639994510000|2021-12-20 10:01:50|742758.8|741758.8|743286.5|741286.5|743293.6|741795.4|742758.8|741282.3|27
1639994520000|2021-12-20 10:02:00|743286.1|741286.1|742752.7|741752.7|743286.1|741777.4|742728.2|741231.8|35
1639994530000|2021-12-20 10:02:10|742752.6|741752.6|742728.7|741728.7|743275.3|741773.4|742728.7|741259.4|35
1639994540000|2021-12-20 10:02:20|742728.5|741728.5|743228.4|741228.4|743228.4|741728.5|742707|741205.4|28
1639994550000|2021-12-20 10:02:30|743227.2|741227.2|742640.8|741640.8|743227.2|741692.8|742638|741164.1|31
1639994560000|2021-12-20 10:02:40|743143.2|741143.2|742626.5|741626.5|743174.6|741671.1|742626.5|741110|36
1639994570000|2021-12-20 10:02:50|743072.8|741072.8|742575|741575|743092.4|741585.5|742557.3|741047|34
1639994580000|2021-12-20 10:03:00|742570|741570|743096.9|741096.9|743101.4|741609|742544.1|741088|25
1639994590000|2021-12-20 10:03:10|743093.8|741093.8|743076.2|741076.2|743185.4|741694|742602.4|741076.2|31
1639994600000|2021-12-20 10:03:20|743080.2|741080.2|743123|741123|743134|741632.9|742629.3|741080.2|28
1639994610000|2021-12-20 10:03:30|742615.7|741615.7|743126.5|741126.5|743137.5|741645|742615.5|741109.6|29
1639994620000|2021-12-20 10:03:40|743129.6|741129.6|743140.7|741140.7|743144.8|741642.3|742638.7|741125.6|17
1639994630000|2021-12-20 10:03:50|742642|741642|743185.7|741185.7|743187.6|741659|742641|741130.1|24
1639994640000|2021-12-20 10:04:00|743186.8|741186.8|743232.4|741232.4|743234.8|741731.3|742699.4|741185.7|28
1639994650000|2021-12-20 10:04:10|743235.2|741235.2|743215.7|741215.7|743235.6|741235.6|743208.3|741208.3|28
1639994660000|2021-12-20 10:04:20|743214.5|741214.5|743262.4|741262.4|743285.2|741285.2|743203.4|741203.4|33
1639994670000|2021-12-20 10:04:30|743270.8|741270.8|743259.7|741259.7|743270.8|741270.8|743228.2|741228.2|26
1639994680000|2021-12-20 10:04:40|743260|741260|743237.1|741237.1|743262.3|741262.3|743227.7|741227.7|23
1639994690000|2021-12-20 10:04:50|743239.1|741239.1|743243|741243|743257.6|741257.6|743231.5|741231.5|34
1639994700000|2021-12-20 10:05:00|743239.9|741239.9|742676.7|741676.7|743252.4|741679.2|742672.5|741179.3|26
1639994710000|2021-12-20 10:05:10|743174.5|741174.5|742665.8|741665.8|743210.8|741671.2|742664.1|741160.7|28
1639994720000|2021-12-20 10:05:20|742667.4|741667.4|743157.5|741157.5|743178|741667.4|742667.4|741146.9|23
1639994730000|2021-12-20 10:05:30|743158.9|741158.9|743162.5|741162.5|743183.3|741183.3|743148.9|741148.9|28
1639994740000|2021-12-20 10:05:40|743157.4|741157.4|743154.6|741154.6|743168.1|741168.1|743149.3|741149.3|22
1639994750000|2021-12-20 10:05:50|743154.7|741154.7|743117.9|741117.9|743162.8|741640.3|742605.7|741117.9|28
1639994760000|2021-12-20 10:06:00|743121.6|741121.6|743123.5|741123.5|743128|741128|743114.1|741114.1|26
1639994770000|2021-12-20 10:06:10|743124.5|741124.5|743131.6|741131.6|743145.7|741636.1|742636.1|741121.1|33
1639994780000|2021-12-20 10:06:20|743131.4|741131.4|742622.9|741622.9|743132.7|741626.3|742617.2|741113.7|18
1639994790000|2021-12-20 10:06:30|742625.6|741625.6|743179|741179|743179|741682.3|742622.8|741152.8|22
1639994800000|2021-12-20 10:06:40|743195.3|741195.3|743149.2|741149.2|743195.3|741676.6|742655.4|741130.1|26
1639994810000|2021-12-20 10:06:50|743149.5|741149.5|743127.1|741127.1|743156.3|741669|742639.8|741127.1|26
1639994820000|2021-12-20 10:07:00|743137|741137|743148.5|741148.5|743163|741657.6|742657.6|741131.9|27
1639994830000|2021-12-20 10:07:10|743139.3|741139.3|742649|741649|743160.1|741649|742649|741135.1|24
1639994840000|2021-12-20 10:07:20|742649.7|741649.7|743132.4|741132.4|743137.7|741657.8|742649.7|741120.5|24
1639994850000|2021-12-20 10:07:30|743135.7|741135.7|743126.1|741126.1|743135.7|741135.7|743124.7|741124.7|18
1639994860000|2021-12-20 10:07:40|743127.5|741127.5|743137.2|741137.2|743137.7|741641.7|742640.1|741120.8|19
1639994870000|2021-12-20 10:07:50|743138.2|741138.2|743169.3|741169.3|743180|741680.8|742644.4|741131.8|36
1639994880000|2021-12-20 10:08:00|743167.7|741167.7|743143.1|741143.1|743167.7|741663.5|742635.1|741134.9|28
1639994890000|2021-12-20 10:08:10|743133.4|741133.4|742620.8|741620.8|743139.1|741623.7|742617.2|741114.7|32
1639994900000|2021-12-20 10:08:20|742621.3|741621.3|742590.5|741590.5|743098.8|741623.9|742572|741093.4|27
1639994910000|2021-12-20 10:08:30|742593.2|741593.2|742564.2|741564.2|742593.2|741593.2|742546.5|741546.5|27
1639994920000|2021-12-20 10:08:40|742566.9|741566.9|742574.4|741574.4|743077.2|741583|742545.9|741066.9|24
1639994930000|2021-12-20 10:08:50|742575.7|741575.7|743123.9|741123.9|743166.1|741674.6|742575.7|741087.8|27
1639994940000|2021-12-20 10:09:00|743113.6|741113.6|743148|741148|743158.5|741158.5|743104.7|741104.7|25
1639994950000|2021-12-20 10:09:10|743145.7|741145.7|743199.8|741199.8|743199.8|741199.8|743144.8|741144.8|29
1639994960000|2021-12-20 10:09:20|743195.8|741195.8|742652.5|741652.5|743195.8|741671.2|742652.5|741149.7|26
1639994970000|2021-12-20 10:09:30|742659.4|741659.4|743229|741229|743229|741659.4|742659.4|741166.8|27
1639994980000|2021-12-20 10:09:40|743221.9|741221.9|743189.5|741189.5|743222.5|741706.8|742699.6|741180.9|34
1639994990000|2021-12-20 10:09:50|743184|741184|743174.2|741174.2|743185.5|741185.5|743166.7|741166.7|28
1639995000000|2021-12-20 10:10:00|743168.5|741168.5|743133.2|741133.2|743168.8|741168.8|743133.2|741133.2|28
1639995010000|2021-12-20 10:10:10|743142.2|741142.2|743094.1|741094.1|743151.7|741151.7|743073.5|741073.5|28
1639995020000|2021-12-20 10:10:20|743096.6|741096.6|743107|741107|743112.4|741112.4|743085.9|741085.9|29
1639995030000|2021-12-20 10:10:30|743110.7|741110.7|743156.2|741156.2|743156.2|741646.3|742638.4|741099.4|31
1639995040000|2021-12-20 10:10:40|743163|741163|743135.3|741135.3|743169.9|741169.9|743119|741119|30
1639995050000|2021-12-20 10:10:50|743144.1|741144.1|743131.3|741131.3|743147.9|741147.9|743131.3|741131.3|22
1639995060000|2021-12-20 10:11:00|743135.7|741135.7|743121.8|741121.8|743135.7|741135.7|743105.4|741105.4|24
1639995070000|2021-12-20 10:11:10|743118.8|741118.8|743142.6|741142.6|743142.6|741142.6|743115.7|741115.7|26
1639995080000|2021-12-20 10:11:20|743142.2|741142.2|743171|741171|743171|741171|743129.2|741129.2|28
1639995090000|2021-12-20 10:11:30|743168.3|741168.3|742726.2|741726.2|743227.9|741729.7|742692.9|741165.1|32
1639995100000|2021-12-20 10:11:40|742730|741730|743331.1|741331.1|743331.1|741840.5|742728.2|741280|34
1639995110000|2021-12-20 10:11:50|743325|741325|743353.5|741353.5|743357.6|741869.9|742816.9|741300.2|35
1639995120000|2021-12-20 10:12:00|742847.6|741847.6|743317|741317|743384.5|741847.6|742821.5|741317|31
1639995130000|2021-12-20 10:12:10|742825.7|741825.7|742782.8|741782.8|743288.7|741825.7|742782.8|741282.6|25
1639995140000|2021-12-20 10:12:20|742783.7|741783.7|743237.2|741237.2|743259.8|741788.4|742740.2|741223.2|28
1639995150000|2021-12-20 10:12:30|743241.1|741241.1|743228.8|741228.8|743246.9|741756.2|742744.3|741223.3|27
1639995160000|2021-12-20 10:12:40|743227.1|741227.1|743238.8|741238.8|743248.8|741751|742741.1|741226.6|24
1639995170000|2021-12-20 10:12:50|743236.6|741236.6|743180.2|741180.2|743262.2|741262.2|743174|741174|27
1639995180000|2021-12-20 10:13:00|743182.4|741182.4|743188|741188|743207.5|741696.6|742693.1|741170.4|30
1639995190000|2021-12-20 10:13:10|743185.7|741185.7|742677|741677|743226.2|741719.4|742671.8|741171.2|26
1639995200000|2021-12-20 10:13:20|742680|741680|742668.3|741668.3|743159.1|741680|742668.1|741151.4|23
1639995210000|2021-12-20 10:13:30|742670.8|741670.8|743160.4|741160.4|743160.4|741678.4|742656.6|741155.8|25
1639995220000|2021-12-20 10:13:40|743161.1|741161.1|742662.1|741662.1|743179.8|741678.8|742660.4|741159.4|21
1639995230000|2021-12-20 10:13:50|742666|741666|743183.8|741183.8|743191.7|741673.7|742659.2|741148.9|34
1639995240000|2021-12-20 10:14:00|743180.4|741180.4|742678.8|741678.8|743191.6|741702.9|742678.8|741180.4|30
1639995250000|2021-12-20 10:14:10|742691.3|741691.3|743174.5|741174.5|743175.7|741693.9|742675.2|741171.1|22
1639995260000|2021-12-20 10:14:20|743173.7|741173.7|743199|741199|743200.4|741200.4|743173.7|741173.7|22
1639995270000|2021-12-20 10:14:30|743198.4|741198.4|742670.8|741670.8|743211.1|741705.1|742670.8|741160.5|31
1639995280000|2021-12-20 10:14:40|742672.1|741672.1|742669.7|741669.7|742678.2|741678.2|742663.3|741663.3|30
1639995290000|2021-12-20 10:14:50|742668.3|741668.3|743154.4|741154.4|743167.8|741668.3|742651.5|741148.8|32
1639995300000|2021-12-20 10:15:00|742678.4|741678.4|743130.5|741130.5|743173.2|741678.4|742653.4|741121.5|32
1639995310000|2021-12-20 10:15:10|743137.4|741137.4|743121.1|741121.1|743138.2|741138.2|743115.9|741115.9|25
1639995320000|2021-12-20 10:15:20|743121.7|741121.7|743180.3|741180.3|743180.3|741686.5|742641.6|741121.7|30
1639995330000|2021-12-20 10:15:30|743190.8|741190.8|743250.1|741250.1|743250.1|741700.3|742683.3|741181.2|16
1639995340000|2021-12-20 10:15:40|743264.1|741264.1|743316.8|741316.8|743319.9|741319.9|743255.9|741255.9|25
1639995350000|2021-12-20 10:15:50|743287.6|741287.6|743289|741289|743289.8|741786.7|742773.2|741261|27
1639995360000|2021-12-20 10:16:00|743289.3|741289.3|743296|741296|743296.4|741796.1|742796.1|741250.9|28
1639995370000|2021-12-20 10:16:10|743286.6|741286.6|743271.6|741271.6|743301.3|741799.8|742783.4|741270.2|24
1639995380000|2021-12-20 10:16:20|743274.8|741274.8|742765.6|741765.6|743274.8|741776.8|742765.5|741270.3|28
1639995390000|2021-12-20 10:16:30|742767.8|741767.8|743298.7|741298.7|743302.8|741782|742767.1|741260|28
1639995400000|2021-12-20 10:16:40|743297.2|741297.2|742825.8|741825.8|743356.7|741849.2|742801.3|741276.6|30
1639995410000|2021-12-20 10:16:50|742827|741827|742833.4|741833.4|743358.1|741851.4|742814.4|741315.1|33
1639995420000|2021-12-20 10:17:00|742829.4|741829.4|742838.2|741838.2|743352.3|741847.5|742823.8|741304.8|32
1639995430000|2021-12-20 10:17:10|743324.9|741324.9|743335.1|741335.1|743343.4|741844.1|742834.9|741324.9|19
1639995440000|2021-12-20 10:17:20|743335.8|741335.8|742854.6|741854.6|743346.9|741854.6|742837.5|741331.7|28
1639995450000|2021-12-20 10:17:30|742852.2|741852.2|743323.2|741323.2|743341.2|741852.2|742831.4|741315.6|24
1639995460000|2021-12-20 10:17:40|743323.6|741323.6|742832.8|741832.8|743331.1|741832.8|742831.3|741319.2|21
1639995470000|2021-12-20 10:17:50|742831.3|741831.3|742819.2|741819.2|743331|741841.4|742819.2|741309.1|27
1639995480000|2021-12-20 10:18:00|742819.1|741819.1|743319|741319|743328.8|741825.7|742816.8|741312.5|25
1639995490000|2021-12-20 10:18:10|743318.6|741318.6|742835.4|741835.4|743329.3|741835.4|742831|741312.6|22
1639995500000|2021-12-20 10:18:20|742837|741837|743349|741349|743349|741840.4|742829|741336.9|23
1639995510000|2021-12-20 10:18:30|742845.6|741845.6|742819.4|741819.4|743337.8|741852.8|742819.4|741336.6|22
1639995520000|2021-12-20 10:18:40|742837.5|741837.5|742842|741842|743332.7|741843.3|742832.1|741316.3|22
1639995530000|2021-12-20 10:18:50|742839.9|741839.9|742950.7|741950.7|743439.6|741950.7|742837.7|741331|26
1639995540000|2021-12-20 10:19:00|742947.7|741947.7|742932.9|741932.9|743442.5|741947.7|742921.5|741424.2|28
1639995550000|2021-12-20 10:19:10|742919.6|741919.6|742936.4|741936.4|743420.4|741937.1|742919.6|741420.4|20
1639995560000|2021-12-20 10:19:20|742935.3|741935.3|743333|741333|743440.7|741947.2|742865.9|741333|29
1639995570000|2021-12-20 10:19:30|743330.5|741330.5|743355.6|741355.6|743365.2|741879.8|742835.6|741325.7|30
1639995580000|2021-12-20 10:19:40|742856.3|741856.3|743350.4|741350.4|743365.1|741877.2|742825.8|741324.9|33
1639995590000|2021-12-20 10:19:50|742865.6|741865.6|742891.2|741891.2|743414.4|741943.7|742865.6|741374.6|30
1639995600000|2021-12-20 10:20:00|742884.8|741884.8|742899.4|741899.4|743390.4|741904|742877.4|741360.3|30
1639995610000|2021-12-20 10:20:10|742899.6|741899.6|743407|741407|743407.7|741899.6|742887.7|741374.7|27
1639995620000|2021-12-20 10:20:20|743406.3|741406.3|743415.6|741415.6|743423.5|741423.5|743393.2|741393.2|25
1639995630000|2021-12-20 10:20:30|743420.4|741420.4|742955.9|741955.9|743448|741966.5|742948.8|741417.3|26
1639995640000|2021-12-20 10:20:40|742956|741956|742937.3|741937.3|743444.9|741956|742937.3|741425.4|26
1639995650000|2021-12-20 10:20:50|742956.7|741956.7|742959.1|741959.1|742979.7|741979.7|742953.1|741953.1|23
1639995660000|2021-12-20 10:21:00|742959.7|741959.7|743047.1|742047.1|743502.1|742048.7|742957.8|741502.1|24
1639995670000|2021-12-20 10:21:10|743046.2|742046.2|743064.5|742064.5|743070.8|742070.8|743035.4|742035.4|27
1639995680000|2021-12-20 10:21:20|743065.3|742065.3|743579.5|741579.5|743609.3|742105.5|743059.9|741574.1|31
1639995690000|2021-12-20 10:21:30|743586.5|741586.5|743600|741600|743606.7|742107.5|743095|741578.1|27
1639995700000|2021-12-20 10:21:40|743599.4|741599.4|743085.6|742085.6|743599.4|742108.7|743074.1|741576.5|26
1639995710000|2021-12-20 10:21:50|743086.3|742086.3|743600.9|741600.9|743606.7|742093.2|743077.8|741566.9|31
1639995720000|2021-12-20 10:22:00|743102.7|742102.7|743100.7|742100.7|743608.3|742102.7|743096.8|741588.4|25
1639995730000|2021-12-20 10:22:10|743098.4|742098.4|743062.9|742062.9|743585.6|742098.4|743061|741567.2|28
1639995740000|2021-12-20 10:22:20|743043.2|742043.2|743575.8|741575.8|743600.3|742048.6|743006.4|741559.7|25
1639995750000|2021-12-20 10:22:30|743575.3|741575.3|743559.6|741559.6|743575.8|741575.8|743559.6|741559.6|17
1639995760000|2021-12-20 10:22:40|743559.2|741559.2|743033.2|742033.2|743567.5|742041|743031.6|741546.6|19
1639995770000|2021-12-20 10:22:50|743032.5|742032.5|743032|742032|743034.9|742034.9|743025.5|742025.5|13
1639995780000|2021-12-20 10:23:00|743031.7|742031.7|743436.9|741436.9|743520.2|742031.7|742946.7|741430.3|27
1639995790000|2021-12-20 10:23:10|743456.6|741456.6|743467.6|741467.6|743467.6|741975.8|742972.7|741441.7|30
1639995800000|2021-12-20 10:23:20|743470.1|741470.1|743456.5|741456.5|743472|741472|743447|741447|22
1639995810000|2021-12-20 10:23:30|743457.3|741457.3|743435.5|741435.5|743536.1|741536.1|743435.5|741435.5|32
1639995820000|2021-12-20 10:23:40|743439.2|741439.2|743379.4|741379.4|743439.2|741439.2|743360.8|741360.8|38
1639995830000|2021-12-20 10:23:50|743371.6|741371.6|742893.4|741893.4|743404|741893.8|742877.5|741356.5|39
1639995840000|2021-12-20 10:24:00|742893.1|741893.1|743443.2|741443.2|743443.9|741919.8|742882.3|741408.7|29
1639995850000|2021-12-20 10:24:10|743443.4|741443.4|743475.8|741475.8|743482|741957.1|742946|741443.4|28
1639995860000|2021-12-20 10:24:20|743475.3|741475.3|743450.9|741450.9|743475.3|741475.3|743448.4|741448.4|20
1639995870000|2021-12-20 10:24:30|743456|741456|743466.6|741466.6|743491.3|741974.3|742954.6|741451.5|29
1639995880000|2021-12-20 10:24:40|743462.8|741462.8|742956.3|741956.3|743513.2|741965.6|742953.4|741461.1|27
1639995890000|2021-12-20 10:24:50|742946.2|741946.2|743008.1|742008.1|743501.2|742010.3|742946.2|741467.3|30
1639995900000|2021-12-20 10:25:00|743526.9|741526.9|743546.8|741546.8|743557.1|741557.1|743520.3|741520.3|34
1639995910000|2021-12-20 10:25:10|743549|741549|743557.6|741557.6|743562.2|741562.2|743529.4|741529.4|27
1639995920000|2021-12-20 10:25:20|743539.7|741539.7|743564.6|741564.6|743566.7|741566.7|743523.5|741523.5|31
1639995930000|2021-12-20 10:25:30|743566.4|741566.4|743593.9|741593.9|743649.9|741649.9|743565.6|741565.6|31
1639995940000|2021-12-20 10:25:40|743600.8|741600.8|743577.8|741577.8|743602.2|741602.2|743575.4|741575.4|25
1639995950000|2021-12-20 10:25:50|743573.5|741573.5|743637.9|741637.9|743645.8|741645.8|743570.8|741570.8|28
1639995960000|2021-12-20 10:26:00|743651.4|741651.4|743695.5|741695.5|743736.2|742219.6|743204.3|741650.4|38
1639995970000|2021-12-20 10:26:10|743703.3|741703.3|743813.1|741813.1|743871.9|742304.7|743252.3|741685.6|33
1639995980000|2021-12-20 10:26:20|743817.8|741817.8|743851.5|741851.5|743856.4|741856.4|743811.8|741811.8|32
1639995990000|2021-12-20 10:26:30|743844.5|741844.5|743877.7|741877.7|743887|741887|743841.4|741841.4|30
1639996000000|2021-12-20 10:26:40|743874.6|741874.6|743814.6|741814.6|743899.3|741899.3|743811.2|741811.2|33
1639996010000|2021-12-20 10:26:50|743818.4|741818.4|743864.1|741864.1|743886.6|741886.6|743812.1|741812.1|27
1639996020000|2021-12-20 10:27:00|743855.3|741855.3|743935.4|741935.4|743941.7|742374.4|743327.4|741832.5|32
1639996030000|2021-12-20 10:27:10|743926|741926|743924.5|741924.5|743927.3|741927.3|743840.8|741840.8|37
1639996040000|2021-12-20 10:27:20|743923.2|741923.2|743944.1|741944.1|743944.1|741944.1|743889.9|741889.9|29
1639996050000|2021-12-20 10:27:30|743946|741946|743434.5|742434.5|743946.5|742436.6|743434.5|741912.8|25
1639996060000|2021-12-20 10:27:40|743430.3|742430.3|743921.2|741921.2|743921.7|742433.2|743418.2|741920.4|11
1639996070000|2021-12-20 10:27:50|743921.3|741921.3|743391.2|742391.2|743922.5|742439.4|743391.2|741899.3|34
1639996080000|2021-12-20 10:28:00|743397.4|742397.4|743460.5|742460.5|743988.2|742495.7|743386.7|741944|33
1639996090000|2021-12-20 10:28:10|743463.4|742463.4|743446.3|742446.3|743986|742480|743441.3|741966.6|26
1639996100000|2021-12-20 10:28:20|743442.8|742442.8|743877.3|741877.3|743927.6|742455.1|743366.5|741863.4|31
1639996110000|2021-12-20 10:28:30|743885.9|741885.9|743356|742356|743962.5|742453.4|743356|741867.8|30
1639996120000|2021-12-20 10:28:40|743359.4|742359.4|743284.1|742284.1|743891.2|742359.7|743272.7|741837.5|26
1639996130000|2021-12-20 10:28:50|743280.2|742280.2|743727.5|741727.5|743789|742287.1|743255.7|741726.3|31
1639996140000|2021-12-20 10:29:00|743751.9|741751.9|743289.9|742289.9|743810.8|742298.4|743257.7|741749|29
1639996150000|2021-12-20 10:29:10|743779.7|741779.7|743318.9|742318.9|743779.7|742327.5|743299.6|741779.7|23
1639996160000|2021-12-20 10:29:20|743319|742319|743329.2|742329.2|743337.9|742337.9|743317|742317|21
1639996170000|2021-12-20 10:29:30|743331.1|742331.1|743350.8|742350.8|743821.4|742350.8|743322.2|741819.7|25
1639996180000|2021-12-20 10:29:40|743350.7|742350.7|743325.2|742325.2|743820.5|742350.7|743291.3|741796.1|23
1639996190000|2021-12-20 10:29:50|743314.7|742314.7|743308.5|742308.5|743318.3|742318.3|743296.8|742296.8|22
1639996200000|2021-12-20 10:30:00|743331.6|742331.6|743978.6|741978.6|743978.6|742489.8|743331.6|741825.4|36
1639996210000|2021-12-20 10:30:10|743983.3|741983.3|743974.9|741974.9|743996.5|741996.5|743961.8|741961.8|29
1639996220000|2021-12-20 10:30:20|744008|742008|743487.9|742487.9|744008|742513.7|743474.4|741965.6|31
1639996230000|2021-12-20 10:30:30|743500.8|742500.8|743491.6|742491.6|743507.6|742507.6|743489.3|742489.3|25
1639996240000|2021-12-20 10:30:40|743492.3|742492.3|743490|742490|743524.5|742524.5|743488.1|742488.1|26
1639996250000|2021-12-20 10:30:50|743505.6|742505.6|743445.3|742445.3|743989.5|742505.6|743445.3|741976|24
1639996260000|2021-12-20 10:31:00|743446.5|742446.5|743453.1|742453.1|743965.9|742485|743441.9|741954.7|28
1639996270000|2021-12-20 10:31:10|743454.7|742454.7|743484.8|742484.8|743516.3|742516.3|743446.6|742446.6|33
1639996280000|2021-12-20 10:31:20|743491.7|742491.7|743503.9|742503.9|743999.8|742513.2|743481.6|741999.8|32
1639996290000|2021-12-20 10:31:30|743501.6|742501.6|744164.8|742164.8|744169.2|742660.5|743501.6|742133.7|32
1639996300000|2021-12-20 10:31:40|744162.2|742162.2|744185.2|742185.2|744185.2|742629|743586|742086|37
1639996310000|2021-12-20 10:31:50|744193.3|742193.3|744236.6|742236.6|744243.9|742736.3|743690.6|742169.4|39
1639996320000|2021-12-20 10:32:00|744214.6|742214.6|744217|742217|744233.7|742710.3|743674.3|742171.5|37
1639996330000|2021-12-20 10:32:10|744201.3|742201.3|744168.9|742168.9|744213.4|742213.4|744143.8|742143.8|26
1639996340000|2021-12-20 10:32:20|744155.9|742155.9|744079|742079|744165.4|742594.3|743582.5|742077.8|37
1639996350000|2021-12-20 10:32:30|744075.3|742075.3|744123.6|742123.6|744144.5|742633.6|743550.3|742056.1|33
1639996360000|2021-12-20 10:32:40|744128|742128|743555|742555|744144.9|742621.1|743555|742082.2|30
1639996370000|2021-12-20 10:32:50|743562.8|742562.8|743550.3|742550.3|744082.6|742574.2|743547.3|742057.4|35
1639996380000|2021-12-20 10:33:00|743540.9|742540.9|743533.3|742533.3|744059.7|742563.3|743503.8|742037.5|31
1639996390000|2021-12-20 10:33:10|743531.2|742531.2|743576.5|742576.5|744107.2|742589.7|743529.8|742036.5|29
1639996400000|2021-12-20 10:33:20|743582.1|742582.1|744114.4|742114.4|744175.9|742670|743568.9|742114.4|36
1639996410000|2021-12-20 10:33:30|744129.1|742129.1|743637.9|742637.9|744163.4|742657.1|743612.6|742114.1|35
1639996420000|2021-12-20 10:33:40|743639|742639|744152.7|742152.7|744169|742659.8|743626.2|742152.7|28
1639996430000|2021-12-20 10:33:50|744152.5|742152.5|743655.4|742655.4|744168.3|742674.1|743622.6|742152|28
1639996440000|2021-12-20 10:34:00|743649.1|742649.1|744214.2|742214.2|744255.5|742751.1|743649.1|742178.4|30
1639996450000|2021-12-20 10:34:10|743595.8|742595.8|743623.6|742623.6|744143.3|742635.1|743545.4|742113.9|35
1639996460000|2021-12-20 10:34:20|743624.8|742624.8|744195.9|742195.9|744209.1|742676.8|743624.7|742149.1|37
1639996470000|2021-12-20 10:34:30|744197.3|742197.3|743653.3|742653.3|744218.2|742660|743653.3|742169.9|30
1639996480000|2021-12-20 10:34:40|743654.6|742654.6|744081.1|742081.1|744162|742654.6|743584.5|742081.1|26
1639996490000|2021-12-20 10:34:50|743585.5|742585.5|743535.7|742535.7|744095.5|742585.5|743507.3|742014.1|31
1639996500000|2021-12-20 10:35:00|743552.9|742552.9|744042.3|742042.3|744081.3|742552.9|743532.6|742026.6|37
1639996510000|2021-12-20 10:35:10|744043.7|742043.7|744049.6|742049.6|744135|742591.4|743571.5|742043.7|32
1639996520000|2021-12-20 10:35:20|744040.1|742040.1|744008.3|742008.3|744056|742546.1|743540.7|741997.4|30
1639996530000|2021-12-20 10:35:30|743995.3|741995.3|743477.8|742477.8|744001.5|742482.8|743477.8|741963.9|29
1639996540000|2021-12-20 10:35:40|743999.3|741999.3|743950.5|741950.5|744002.5|742002.5|743945|741945|22
1639996550000|2021-12-20 10:35:50|743950.4|741950.4|743972|741972|743976|742467.8|743439.2|741950.4|25
1639996560000|2021-12-20 10:36:00|743972.5|741972.5|743968|741968|743992.2|742478.4|743464.3|741958.7|26
1639996570000|2021-12-20 10:36:10|743974.2|741974.2|743930.2|741930.2|743974.2|741974.2|743928.4|741928.4|21
1639996580000|2021-12-20 10:36:20|743400|742400|743894.2|741894.2|743941.4|742400|743396.4|741888.2|22
1639996590000|2021-12-20 10:36:30|743889.5|741889.5|743889.6|741889.6|743891.6|741891.6|743868.3|741868.3|19
1639996600000|2021-12-20 10:36:40|743877.8|741877.8|743847.6|741847.6|743894.1|742363.2|743334.9|741847.6|25
1639996610000|2021-12-20 10:36:50|743848.4|741848.4|743822.7|741822.7|743859.2|742354.2|743319.5|741822.7|27
1639996620000|2021-12-20 10:37:00|743819.6|741819.6|743894.5|741894.5|743950.4|742418|743398.1|741819.2|28
1639996630000|2021-12-20 10:37:10|743900.2|741900.2|743474.1|742474.1|743963.1|742481.7|743427.6|741897.9|29
1639996640000|2021-12-20 10:37:20|743474.9|742474.9|744104.6|742104.6|744124.4|742615.4|743473.5|742051.4|34
1639996650000|2021-12-20 10:37:30|744103.7|742103.7|744086.8|742086.8|744111.6|742111.6|744080.4|742080.4|24
1639996660000|2021-12-20 10:37:40|744068.5|742068.5|744072.8|742072.8|744092.7|742092.7|744050.5|742050.5|34
1639996670000|2021-12-20 10:37:50|744073.7|742073.7|744055.5|742055.5|744078.7|742078.7|744024.7|742024.7|25
1639996680000|2021-12-20 10:38:00|744034.7|742034.7|744010.2|742010.2|744034.7|742536.3|743522.1|742005.2|24
1639996690000|2021-12-20 10:38:10|744009.2|742009.2|744097.2|742097.2|744223.4|742618.7|743529.7|742009.2|33
1639996700000|2021-12-20 10:38:20|744084.3|742084.3|744097.2|742097.2|744135.3|742135.3|744084.3|742084.3|31
1639996710000|2021-12-20 10:38:30|744103.5|742103.5|744019|742019|744120.7|742543.5|743543.5|742016|32
1639996720000|2021-12-20 10:38:40|744018.9|742018.9|744008.2|742008.2|744023.8|742023.8|743970.2|741970.2|25
1639996730000|2021-12-20 10:38:50|744032.2|742032.2|744031.9|742031.9|744064.4|742064.4|744026.6|742026.6|27
1639996740000|2021-12-20 10:39:00|744036.7|742036.7|744058.7|742058.7|744073.5|742557.6|743557.6|742030.3|23
1639996750000|2021-12-20 10:39:10|744059.1|742059.1|744057.8|742057.8|744060.9|742060.9|744045.7|742045.7|22
1639996760000|2021-12-20 10:39:20|744056.7|742056.7|744083.7|742083.7|744098.9|742098.9|744055.3|742055.3|19
1639996770000|2021-12-20 10:39:30|744084|742084|744058.2|742058.2|744115.6|742115.6|744047.8|742047.8|27
1639996780000|2021-12-20 10:39:40|744056.6|742056.6|744066.1|742066.1|744071.5|742071.5|744047.2|742047.2|21
1639996790000|2021-12-20 10:39:50|744065|742065|744066|742066|744069|742069|744051.7|742051.7|23
1639996800000|2021-12-20 10:40:00|744080.9|742080.9|744058.8|742058.8|744133.6|742133.6|744054.6|742054.6|30
1639996810000|2021-12-20 10:40:10|744059.4|742059.4|743625.4|742625.4|744177.5|742648.1|743623.3|742059.4|28
1639996820000|2021-12-20 10:40:20|743628|742628|744071|742071|744098.1|742634.8|743623.2|742071|25
1639996830000|2021-12-20 10:40:30|744071.6|742071.6|744029.2|742029.2|744071.6|742071.6|744029.2|742029.2|24
1639996840000|2021-12-20 10:40:40|744046.9|742046.9|744050.3|742050.3|744061.5|742542.2|743542.2|742030.6|27
1639996850000|2021-12-20 10:40:50|744048.5|742048.5|744053.6|742053.6|744054.4|742054.4|744048.5|742048.5|24
1639996860000|2021-12-20 10:41:00|744086.5|742086.5|744061.2|742061.2|744086.5|742592.4|743592.4|742044.3|34
1639996870000|2021-12-20 10:41:10|744045.7|742045.7|744230.4|742230.4|744230.4|742726.6|743717.9|742017.7|26
1639996880000|2021-12-20 10:41:20|743724.7|742724.7|743867.9|742867.9|744376|742867.9|743724.7|742250.7|34
1639996890000|2021-12-20 10:41:30|743861.9|742861.9|743869.4|742869.4|743885.6|742885.6|743857.5|742857.5|28
1639996900000|2021-12-20 10:41:40|743866.8|742866.8|743876.5|742876.5|744372.2|742876.5|743852.9|742365.7|25
1639996910000|2021-12-20 10:41:50|743870.3|742870.3|743884.8|742884.8|743884.8|742884.8|743860.5|742860.5|24
1639996920000|2021-12-20 10:42:00|743880.4|742880.4|743858.2|742858.2|744356.4|742881|743849.3|742356.4|27
1639996930000|2021-12-20 10:42:10|743841.5|742841.5|744232.7|742232.7|744292.7|742841.5|743618.2|742084.4|32
1639996940000|2021-12-20 10:42:20|744212.1|742212.1|744213.7|742213.7|744275|742275|744206|742206|31
1639996950000|2021-12-20 10:42:30|744216.4|742216.4|743680.6|742680.6|744221.3|742681.1|743679.8|742180.2|29
1639996960000|2021-12-20 10:42:40|743680.4|742680.4|744203|742203|744231.2|742680.4|743680.1|742197.3|26
1639996970000|2021-12-20 10:42:50|744216.5|742216.5|744234.5|742234.5|744240.6|742240.6|744199.3|742199.3|27
1639996980000|2021-12-20 10:43:00|744230.9|742230.9|744248|742248|744259.2|742259.2|744212.1|742212.1|36
1639996990000|2021-12-20 10:43:10|744248.6|742248.6|744221.2|742221.2|744248.6|742248.6|744219.6|742219.6|33
1639997000000|2021-12-20 10:43:20|744260.7|742260.7|744225.7|742225.7|744269.2|742729.4|743729.4|742217.3|26
1639997010000|2021-12-20 10:43:30|744227.2|742227.2|744240.6|742240.6|744249.3|742249.3|744222.8|742222.8|22
1639997020000|2021-12-20 10:43:40|744239.6|742239.6|744242.1|742242.1|744264.6|742264.6|744237.6|742237.6|31
1639997030000|2021-12-20 10:43:50|743732.6|742732.6|743774.9|742774.9|744287.6|742793.2|743732.6|742240|24
1639997040000|2021-12-20 10:44:00|743796.3|742796.3|744172.7|742172.7|744195|742796.3|743796.3|742151|32
1639997050000|2021-12-20 10:44:10|744173.3|742173.3|744233.7|742233.7|744250.1|742250.1|744164.5|742164.5|29
1639997060000|2021-12-20 10:44:20|744231.6|742231.6|744193.8|742193.8|744265.5|742760.9|743699|742193.8|29
1639997070000|2021-12-20 10:44:30|744195.8|742195.8|743689.3|742689.3|744199.2|742697|743655.9|742174.3|30
1639997080000|2021-12-20 10:44:40|743691.8|742691.8|744130|742130|744164.8|742691.8|743662.7|742129.5|25
1639997090000|2021-12-20 10:44:50|744143.2|742143.2|744073.3|742073.3|744143.2|742637.7|743577.7|742073.2|32
1639997100000|2021-12-20 10:45:00|744071.7|742071.7|743524.4|742524.4|744074.7|742531.5|743523.8|742020.7|34
1639997110000|2021-12-20 10:45:10|743529.8|742529.8|743469.7|742469.7|744012.7|742529.8|743469.7|741961.1|35
1639997120000|2021-12-20 10:45:20|743472.5|742472.5|743481.5|742481.5|743988.6|742501.8|743440.6|741953.2|25
1639997130000|2021-12-20 10:45:30|743984.7|741984.7|743950.8|741950.8|743988.8|741988.8|743950.5|741950.5|24
1639997140000|2021-12-20 10:45:40|743951.9|741951.9|743930.2|741930.2|743953|741953|743927.5|741927.5|25
1639997150000|2021-12-20 10:45:50|743927.4|741927.4|743829.9|741829.9|743927.4|742424.3|743416.4|741822.5|33
1639997160000|2021-12-20 10:46:00|743827.1|741827.1|743874.4|741874.4|743891.1|742353.6|743353.6|741826.4|29
1639997170000|2021-12-20 10:46:10|743857.8|741857.8|743855.6|741855.6|743946|742419.2|743363.8|741853.9|36
1639997180000|2021-12-20 10:46:20|743857.9|741857.9|743974.5|741974.5|743974.5|742366.4|743366.4|741817.3|30
1639997190000|2021-12-20 10:46:30|743974|741974|743954.1|741954.1|743989.3|741989.3|743947.3|741947.3|24
1639997200000|2021-12-20 10:46:40|743953.8|741953.8|743900.3|741900.3|743953.8|741953.8|743900|741900|27
1639997210000|2021-12-20 10:46:50|743903.3|741903.3|743942|741942|743968.4|741968.4|743901.1|741901.1|33
1639997220000|2021-12-20 10:47:00|743937.9|741937.9|743890.2|741890.2|743954|741954|743889.4|741889.4|35
1639997230000|2021-12-20 10:47:10|743890.9|741890.9|743844.5|741844.5|743893.2|741893.2|743844.5|741844.5|29
1639997240000|2021-12-20 10:47:20|743844.7|741844.7|743886.5|741886.5|743931.5|741931.5|743844.7|741844.7|29
1639997250000|2021-12-20 10:47:30|743881.6|741881.6|743849.9|741849.9|743882.5|741882.5|743846.4|741846.4|25
1639997260000|2021-12-20 10:47:40|743850.4|741850.4|743809.4|741809.4|743850.4|741850.4|743798.6|741798.6|26
1639997270000|2021-12-20 10:47:50|743797|741797|743801.7|741801.7|743809.7|741809.7|743797|741797|20
1639997280000|2021-12-20 10:48:00|743804|741804|743744.9|741744.9|743804|741804|743741.2|741741.2|24
1639997290000|2021-12-20 10:48:10|743748.2|741748.2|743728.4|741728.4|743749.4|741749.4|743728.4|741728.4|19
1639997300000|2021-12-20 10:48:20|743732.2|741732.2|743772.8|741772.8|743813.9|741813.9|743723.4|741723.4|25
1639997310000|2021-12-20 10:48:30|743776.1|741776.1|743713.6|741713.6|743776.1|741776.1|743706|741706|27
1639997320000|2021-12-20 10:48:40|743714.9|741714.9|743705.2|741705.2|743738.7|741738.7|743705.2|741705.2|34
1639997330000|2021-12-20 10:48:50|743709.3|741709.3|743695.1|741695.1|743713.3|741713.3|743692|741692|18
1639997340000|2021-12-20 10:49:00|743692.3|741692.3|743765.7|741765.7|743770.7|741770.7|743659|741659|26
1639997350000|2021-12-20 10:49:10|743765.5|741765.5|743722.5|741722.5|743765.5|741765.5|743707.4|741707.4|27
1639997360000|2021-12-20 10:49:20|743715.4|741715.4|743715.4|741715.4|743720.1|741720.1|743710.6|741710.6|22
1639997370000|2021-12-20 10:49:30|743719.2|741719.2|743708.6|741708.6|743730.1|741730.1|743699|741699|32
1639997380000|2021-12-20 10:49:40|743709.6|741709.6|743834.1|741834.1|743854.4|741854.4|743708.4|741708.4|30
1639997390000|2021-12-20 10:49:50|743826.7|741826.7|743824.9|741824.9|743854.6|741854.6|743823.9|741823.9|28
1639997400000|2021-12-20 10:50:00|743818.6|741818.6|743644.5|741644.5|743818.6|741818.6|743644.5|741644.5|39
1639997410000|2021-12-20 10:50:10|743641.5|741641.5|743682.7|741682.7|743692.8|741692.8|743641.5|741641.5|36
1639997420000|2021-12-20 10:50:20|743675.7|741675.7|743744.1|741744.1|743789.9|741789.9|743674.9|741674.9|32
1639997430000|2021-12-20 10:50:30|743746.9|741746.9|743754.8|741754.8|743759|741759|743742.7|741742.7|28
1639997440000|2021-12-20 10:50:40|743755.2|741755.2|743807.5|741807.5|743836.2|741836.2|743755.2|741755.2|30
1639997450000|2021-12-20 10:50:50|743810.3|741810.3|743757.9|741757.9|743810.3|741810.3|743757.9|741757.9|28
1639997460000|2021-12-20 10:51:00|743759.5|741759.5|743749.8|741749.8|743780.3|741780.3|743720.3|741720.3|30
1639997470000|2021-12-20 10:51:10|743738.9|741738.9|743687.7|741687.7|743738.9|742231.1|743222.8|741685.8|26
1639997480000|2021-12-20 10:51:20|743686.3|741686.3|743692|741692|743722|741722|743658.4|741658.4|30
1639997490000|2021-12-20 10:51:30|743702|741702|743768.8|741768.8|743794.3|741794.3|743664.7|741664.7|32
1639997500000|2021-12-20 10:51:40|743780.4|741780.4|743812.2|741812.2|743817.3|741817.3|743760.7|741760.7|31
1639997510000|2021-12-20 10:51:50|743809.8|741809.8|743820.4|741820.4|743821.2|741821.2|743805.3|741805.3|18
1639997520000|2021-12-20 10:52:00|743814.5|741814.5|743731.2|741731.2|743844.4|741844.4|743731.2|741731.2|33
1639997530000|2021-12-20 10:52:10|743725.5|741725.5|743766|741766|743775.9|741775.9|743725.5|741725.5|29
1639997540000|2021-12-20 10:52:20|743767.5|741767.5|743741.8|741741.8|743776.9|741776.9|743709.7|741709.7|25
1639997550000|2021-12-20 10:52:30|743723.2|741723.2|743699.5|741699.5|743723.2|741723.2|743699.5|741699.5|27
1639997560000|2021-12-20 10:52:40|743702.4|741702.4|743714.2|741714.2|743729.2|741729.2|743699|741699|22
1639997570000|2021-12-20 10:52:50|743713.8|741713.8|743643.5|741643.5|743720|741720|743643.5|741643.5|25
1639997580000|2021-12-20 10:53:00|743644.9|741644.9|743109.8|742109.8|743644.9|742126.4|743109.8|741630.7|24
1639997590000|2021-12-20 10:53:10|743616.3|741616.3|743632|741632|743634.9|742112|743104.9|741607.2|25
1639997600000|2021-12-20 10:53:20|743636.1|741636.1|743644|741644|743664.5|741664.5|743626.8|741626.8|31
1639997610000|2021-12-20 10:53:30|743648.7|741648.7|743641.5|741641.5|743652.1|741652.1|743628.7|741628.7|25
1639997620000|2021-12-20 10:53:40|743637.6|741637.6|743611.5|741611.5|743657.8|741657.8|743611.5|741611.5|19
1639997630000|2021-12-20 10:53:50|743595.5|741595.5|743582.3|741582.3|743604|742083.9|743080.1|741578.1|17
1639997640000|2021-12-20 10:54:00|743583.1|741583.1|743030.8|742030.8|743592.5|742082.7|743030.8|741538.7|26
1639997650000|2021-12-20 10:54:10|743034.1|742034.1|743035|742035|743565.7|742076.6|743034.1|741539.5|23
1639997660000|2021-12-20 10:54:20|743037.4|742037.4|743039.5|742039.5|743043.8|742043.8|743034.7|742034.7|21
1639997670000|2021-12-20 10:54:30|743038.5|742038.5|743543.7|741543.7|743547.7|742038.7|743036.2|741542.8|18
1639997680000|2021-12-20 10:54:40|743547.1|741547.1|743575.5|741575.5|743575.5|742054|743043.5|741538.8|28
1639997690000|2021-12-20 10:54:50|743569.6|741569.6|743553.3|741553.3|743578.3|741578.3|743550.3|741550.3|17
1639997700000|2021-12-20 10:55:00|743553.7|741553.7|743699.4|741699.4|743703.5|741703.5|743553.5|741553.5|23
1639997710000|2021-12-20 10:55:10|743698.8|741698.8|743725.7|741725.7|743731.6|741731.6|743697.1|741697.1|26
1639997720000|2021-12-20 10:55:20|743724.3|741724.3|743713.1|741713.1|743735.5|741735.5|743696|741696|22
1639997730000|2021-12-20 10:55:30|743713.4|741713.4|743720.1|741720.1|743751.1|741751.1|743707.8|741707.8|23
1639997740000|2021-12-20 10:55:40|743723.9|741723.9|743735.3|741735.3|743741.4|741741.4|743700.6|741700.6|25
1639997750000|2021-12-20 10:55:50|743730|741730|743797.4|741797.4|743805.8|741805.8|743730|741730|20
1639997760000|2021-12-20 10:56:00|743811.3|741811.3|743755.3|741755.3|743811.3|741811.3|743755.3|741755.3|22
1639997770000|2021-12-20 10:56:10|743772.4|741772.4|743779|741779|743785|741785|743772.4|741772.4|17
1639997780000|2021-12-20 10:56:20|743784.5|741784.5|743784.3|741784.3|743788.9|741788.9|743772.5|741772.5|13
1639997790000|2021-12-20 10:56:30|743784.5|741784.5|743810.2|741810.2|743810.2|741810.2|743779.6|741779.6|23
1639997800000|2021-12-20 10:56:40|743811.7|741811.7|743822|741822|743834.6|741834.6|743808.7|741808.7|22
1639997810000|2021-12-20 10:56:50|743815|741815|743811.7|741811.7|743816.2|741816.2|743810.2|741810.2|13
1639997820000|2021-12-20 10:57:00|743808|741808|743845.2|741845.2|743877.6|741877.6|743805.5|741805.5|26
1639997830000|2021-12-20 10:57:10|743838.5|741838.5|743834|741834|743859.5|742368.4|743350.3|741834|26
1639997840000|2021-12-20 10:57:20|743829.1|741829.1|743841.7|741841.7|743850.8|741850.8|743829.1|741829.1|18
1639997850000|2021-12-20 10:57:30|743842.6|741842.6|743839.1|741839.1|743845.6|741845.6|743833.9|741833.9|20
1639997860000|2021-12-20 10:57:40|743842.7|741842.7|743944.7|741944.7|743944.7|741944.7|743837.5|741837.5|25
1639997870000|2021-12-20 10:57:50|743946.2|741946.2|743953.1|741953.1|743966.5|742470.1|743455.4|741946.2|22
1639997880000|2021-12-20 10:58:00|743960.8|741960.8|743940.6|741940.6|743970.2|741970.2|743925.9|741925.9|29
1639997890000|2021-12-20 10:58:10|743943.7|741943.7|743898.3|741898.3|743943.7|741943.7|743898|741898|34
1639997900000|2021-12-20 10:58:20|743899.5|741899.5|743913.2|741913.2|743925.5|741925.5|743899.5|741899.5|28
1639997910000|2021-12-20 10:58:30|743914.4|741914.4|743922.5|741922.5|743930.7|741930.7|743913.8|741913.8|20
1639997920000|2021-12-20 10:58:40|743885.1|741885.1|743871.6|741871.6|743921.3|741921.3|743870.7|741870.7|31
1639997930000|2021-12-20 10:58:50|743873.8|741873.8|743845|741845|743892.7|741892.7|743845|741845|21
1639997940000|2021-12-20 10:59:00|743855.8|741855.8|743863.7|741863.7|743870.1|741870.1|743839.1|741839.1|27
1639997950000|2021-12-20 10:59:10|743862.5|741862.5|743884.2|741884.2|743890.6|741890.6|743855.4|741855.4|29
1639997960000|2021-12-20 10:59:20|743880.6|741880.6|743932.8|741932.8|743953.7|741953.7|743880.5|741880.5|22
1639997970000|2021-12-20 10:59:30|743934.4|741934.4|743967.7|741967.7|743967.7|741967.7|743932.3|741932.3|21
1639997980000|2021-12-20 10:59:40|743967.5|741967.5|743965|741965|743970.4|742476.4|743476.4|741939.6|28
1639997990000|2021-12-20 10:59:50|743961.4|741961.4|743982.7|741982.7|743982.7|741982.7|743960.8|741960.8|33
1639998000000|2021-12-20 11:00:00|743980.6|741980.6|743922.1|741922.1|743985.7|742443.6|743443.6|741918.5|26
1639998010000|2021-12-20 11:00:10|743919|741919|743960|741960|743983.8|741983.8|743919|741919|23
1639998020000|2021-12-20 11:00:20|743956|741956|744015|742015|744022.1|742022.1|743956|741956|22
1639998030000|2021-12-20 11:00:30|744011.6|742011.6|743517.9|742517.9|744032|742532.5|743517.8|742011.6|22
1639998040000|2021-12-20 11:00:40|743519.1|742519.1|744063.3|742063.3|744121.2|742528.2|743519.1|742015.7|28
1639998050000|2021-12-20 11:00:50|744055.3|742055.3|744050|742050|744076.1|742076.1|744026|742026|26
1639998060000|2021-12-20 11:01:00|744034.9|742034.9|743934.6|741934.6|744035.8|742473.4|743471.8|741934.6|22
1639998070000|2021-12-20 11:01:10|743931.1|741931.1|743928.1|741928.1|743940.2|741940.2|743922.1|741922.1|20
1639998080000|2021-12-20 11:01:20|743927.7|741927.7|743917.9|741917.9|743937.4|741937.4|743914.4|741914.4|23
1639998090000|2021-12-20 11:01:30|743917|741917|743877|741877|743917|741917|743877|741877|22
1639998100000|2021-12-20 11:01:40|743871.9|741871.9|743776.4|741776.4|743871.9|741871.9|743763.6|741763.6|26
1639998110000|2021-12-20 11:01:50|743781.5|741781.5|743772.6|741772.6|743808.3|741808.3|743770|741770|26
1639998120000|2021-12-20 11:02:00|743773.6|741773.6|743758.3|741758.3|743780.5|741780.5|743757.5|741757.5|20
1639998130000|2021-12-20 11:02:10|743757|741757|743215.7|742215.7|743770.7|742233.8|743215.7|741728.3|26
1639998140000|2021-12-20 11:02:20|743216.4|742216.4|743756.1|741756.1|743779.2|742229.3|743207.1|741755|24
1639998150000|2021-12-20 11:02:30|743759.6|741759.6|743754.3|741754.3|743778.3|741778.3|743750.1|741750.1|20
1639998160000|2021-12-20 11:02:40|743754.6|741754.6|743759|741759|743774.1|741774.1|743742.8|741742.8|21
1639998170000|2021-12-20 11:02:50|743769|741769|743757.4|741757.4|743769|741769|743756|741756|15
1639998180000|2021-12-20 11:03:00|743757.9|741757.9|743741.8|741741.8|743757.9|741757.9|743740.4|741740.4|19
1639998190000|2021-12-20 11:03:10|743743.6|741743.6|743767|741767|743782.7|741782.7|743740.7|741740.7|17
1639998200000|2021-12-20 11:03:20|743771.5|741771.5|743772.7|741772.7|743773.8|741773.8|743761.9|741761.9|14
1639998210000|2021-12-20 11:03:30|743772.9|741772.9|743770.7|741770.7|743824.9|742306.7|743280.1|741765.1|21
1639998220000|2021-12-20 11:03:40|743773.5|741773.5|743278.8|742278.8|743780.9|742284|743277.6|741773.5|18
1639998230000|2021-12-20 11:03:50|743276.4|742276.4|743820.6|741820.6|743839.7|742291.8|743272.8|741791.1|19
1639998240000|2021-12-20 11:04:00|743315.7|742315.7|743768|741768|743806|742315.7|743266.7|741761.5|25
1639998250000|2021-12-20 11:04:10|743770|741770|743757.3|741757.3|743777.7|741777.7|743757.3|741757.3|18
1639998260000|2021-12-20 11:04:20|743764|741764|743783.7|741783.7|743792.3|741792.3|743753.7|741753.7|21
1639998270000|2021-12-20 11:04:30|743786.8|741786.8|743785.8|741785.8|743786.8|741786.8|743764.1|741764.1|16
1639998280000|2021-12-20 11:04:40|743770|741770|743224.8|742224.8|743783.5|742240.5|743222.4|741726|19
1639998290000|2021-12-20 11:04:50|743224.6|742224.6|743225|742225|743225.8|742225.8|743224.5|742224.5|10
1639998300000|2021-12-20 11:05:00|743229|742229|743210.2|742210.2|743233.9|742233.9|743204.4|742204.4|25
1639998310000|2021-12-20 11:05:10|743213.3|742213.3|743214.5|742214.5|743229.4|742229.4|743204.6|742204.6|24
1639998320000|2021-12-20 11:05:20|743213.8|742213.8|743204.4|742204.4|743216.1|742216.1|743204.4|742204.4|11
1639998330000|2021-12-20 11:05:30|743209.4|742209.4|743212.1|742212.1|743224.8|742224.8|743204.6|742204.6|20
1639998340000|2021-12-20 11:05:40|743212.2|742212.2|743791.6|741791.6|743818.8|742251.5|743212.2|741775.5|31
1639998350000|2021-12-20 11:05:50|743806.9|741806.9|743785.1|741785.1|743847.4|742325.6|743320.6|741781|32
1639998360000|2021-12-20 11:06:00|743785.8|741785.8|743793.2|741793.2|743800.2|741800.2|743781.5|741781.5|28
1639998370000|2021-12-20 11:06:10|743792|741792|743792.1|741792.1|743796.1|741796.1|743790.7|741790.7|20
1639998380000|2021-12-20 11:06:20|743792|741792|743843.7|741843.7|743861.8|741861.8|743792|741792|23
1639998390000|2021-12-20 11:06:30|743834.3|741834.3|743343.4|742343.4|743847.2|742343.4|743330.3|741810.2|26
1639998400000|2021-12-20 11:06:40|743338.8|742338.8|743301.8|742301.8|743828.9|742344.7|743294.1|741814.2|20
1639998410000|2021-12-20 11:06:50|743296.8|742296.8|743296.7|742296.7|743302.8|742302.8|743294.4|742294.4|23
1639998420000|2021-12-20 11:07:00|743299.1|742299.1|743305.2|742305.2|743316.5|742316.5|743299.1|742299.1|21
1639998430000|2021-12-20 11:07:10|743304.4|742304.4|743293.8|742293.8|743307.8|742307.8|743293.1|742293.1|18
1639998440000|2021-12-20 11:07:20|743296.6|742296.6|743393.9|742393.9|743393.9|742393.9|743288|742288|22
1639998450000|2021-12-20 11:07:30|743386.2|742386.2|743380.4|742380.4|743389.8|742389.8|743378.9|742378.9|14
1639998460000|2021-12-20 11:07:40|743378.7|742378.7|743399.1|742399.1|743399.1|742399.1|743376.8|742376.8|25
1639998470000|2021-12-20 11:07:50|743400.7|742400.7|743397.9|742397.9|743402|742402|743389.7|742389.7|16
1639998480000|2021-12-20 11:08:00|743397.1|742397.1|743346.5|742346.5|743402.2|742402.2|743339.1|742339.1|25
1639998490000|2021-12-20 11:08:10|743345.8|742345.8|743265.4|742265.4|743347|742347|743265.4|742265.4|27
1639998500000|2021-12-20 11:08:20|743273.1|742273.1|743258.8|742258.8|743273.1|742273.1|743251.5|742251.5|26
1639998510000|2021-12-20 11:08:30|743252.4|742252.4|743268.4|742268.4|743275.9|742275.9|743252.4|742252.4|18
1639998520000|2021-12-20 11:08:40|743276.5|742276.5|743367.7|742367.7|743367.7|742367.7|743263.3|742263.3|28
1639998530000|2021-12-20 11:08:50|743368.5|742368.5|743393.9|742393.9|743402.9|742402.9|743368.5|742368.5|27
1639998540000|2021-12-20 11:09:00|743393.8|742393.8|743354.4|742354.4|743877.7|742405.1|743352.7|741857.3|29
1639998550000|2021-12-20 11:09:10|743351.7|742351.7|743862.2|741862.2|743862.2|742356.1|743334.3|741833.3|24
1639998560000|2021-12-20 11:09:20|743858.4|741858.4|743829.5|741829.5|743858.4|741858.4|743828|741828|25
1639998570000|2021-12-20 11:09:30|743828.5|741828.5|743825.8|741825.8|743833.1|741833.1|743812.2|741812.2|18
1639998580000|2021-12-20 11:09:40|743824.3|741824.3|743271.5|742271.5|743825.6|742271.5|743267.2|741762.4|21
1639998590000|2021-12-20 11:09:50|743260|742260|743268.3|742268.3|743272.5|742272.5|743259|742259|24
1639998600000|2021-12-20 11:10:00|743266.9|742266.9|743770.2|741770.2|743774.1|742270.5|743266.9|741758.1|20
1639998610000|2021-12-20 11:10:10|743769.3|741769.3|743771.7|741771.7|743773.9|741773.9|743765.9|741765.9|18
1639998620000|2021-12-20 11:10:20|743767.2|741767.2|743785.2|741785.2|743802.4|741802.4|743767.2|741767.2|26
1639998630000|2021-12-20 11:10:30|743772|741772|743845.6|741845.6|743845.6|741845.6|743772|741772|23
1639998640000|2021-12-20 11:10:40|743842|741842|743813|741813|743842.6|742324.4|743299.1|741794.2|31
1639998650000|2021-12-20 11:10:50|743307.1|742307.1|743297.4|742297.4|743797.9|742312.8|743297.4|741788.8|23
1639998660000|2021-12-20 11:11:00|743301|742301|743771.4|741771.4|743785.2|742301.9|743301|741763.8|22
1639998670000|2021-12-20 11:11:10|743770.3|741770.3|743771|741771|743771|741771|743769.4|741769.4|8
1639998680000|2021-12-20 11:11:20|743770.9|741770.9|743266.8|742266.8|743778.8|742269|743262.2|741749.8|18
1639998690000|2021-12-20 11:11:30|743267.1|742267.1|743237.2|742237.2|743267.1|742267.1|743237.2|742237.2|22
1639998700000|2021-12-20 11:11:40|743239|742239|743240.2|742240.2|743241|742241|743218|742218|22
1639998710000|2021-12-20 11:11:50|743232|742232|743762.7|741762.7|743775.2|742276.9|743231.3|741762.7|21
1639998720000|2021-12-20 11:12:00|743765.2|741765.2|743242.9|742242.9|743770.1|742255.4|743238.1|741755.6|22
1639998730000|2021-12-20 11:12:10|743242.3|742242.3|743233.5|742233.5|743245.2|742245.2|743227.3|742227.3|21
1639998740000|2021-12-20 11:12:20|743232|742232|743224.6|742224.6|743239.2|742239.2|743214.4|742214.4|24
1639998750000|2021-12-20 11:12:30|743226.5|742226.5|743134.9|742134.9|743664.2|742226.5|743130.7|741612.7|33
1639998760000|2021-12-20 11:12:40|743133|742133|743610.9|741610.9|743620.8|742133|743106.7|741610.9|27
1639998770000|2021-12-20 11:12:50|743608.9|741608.9|743117.8|742117.8|743621.5|742130.2|743099|741603.8|29
1639998780000|2021-12-20 11:13:00|743122.5|742122.5|743108.9|742108.9|743122.5|742122.5|743097.1|742097.1|21
1639998790000|2021-12-20 11:13:10|743113.8|742113.8|743114.7|742114.7|743119.8|742119.8|743103.6|742103.6|24
1639998800000|2021-12-20 11:13:20|743113.3|742113.3|743131.5|742131.5|743137.2|742137.2|743113.3|742113.3|19
1639998810000|2021-12-20 11:13:30|743130.2|742130.2|743117.1|742117.1|743130.2|742130.2|743117.1|742117.1|21
1639998820000|2021-12-20 11:13:40|743114|742114|743633.9|741633.9|743642|742119.6|743112.7|741629.3|27
1639998830000|2021-12-20 11:13:50|743634.1|741634.1|743624.5|741624.5|743634.1|741634.1|743615.2|741615.2|18
1639998840000|2021-12-20 11:14:00|743624.1|741624.1|743090.1|742090.1|743632.5|742147.1|743090.1|741616.7|30
1639998850000|2021-12-20 11:14:10|743086.4|742086.4|743093|742093|743600.7|742105.9|743084.8|741600.7|23
1639998860000|2021-12-20 11:14:20|743094.1|742094.1|743092.5|742092.5|743094.1|742094.1|743082|742082|24
1639998870000|2021-12-20 11:14:30|743622.9|741622.9|743607.8|741607.8|743622.9|742120.7|743081.4|741583.1|30
1639998880000|2021-12-20 11:14:40|743618|741618|743610.5|741610.5|743618.9|741618.9|743608.7|741608.7|13
1639998890000|2021-12-20 11:14:50|743613.2|741613.2|743133|742133|743632.8|742138.1|743116.4|741611|23
1639998900000|2021-12-20 11:15:00|743141.8|742141.8|743116.2|742116.2|743146.7|742146.7|743107.3|742107.3|28
1639998910000|2021-12-20 11:15:10|743114.7|742114.7|743649.7|741649.7|743650.3|742158.2|743114.7|741639.1|24
1639998920000|2021-12-20 11:15:20|743655.8|741655.8|743716|741716|743722|742212.7|743159.1|741644.6|27
1639998930000|2021-12-20 11:15:30|743713.4|741713.4|743153.4|742153.4|743714.6|742195.8|743153.4|741660|26
1639998940000|2021-12-20 11:15:40|743655.5|741655.5|743645|741645|743655.9|741655.9|743639.4|741639.4|24
1639998950000|2021-12-20 11:15:50|743639.6|741639.6|743624.8|741624.8|743646.1|742114.8|743114.8|741611.4|28
1639998960000|2021-12-20 11:16:00|743620|741620|743692.2|741692.2|743692.2|741692.2|743620|741620|27
1639998970000|2021-12-20 11:16:10|743691.2|741691.2|743687|741687|743704.4|741704.4|743681.4|741681.4|26
1639998980000|2021-12-20 11:16:20|743684.9|741684.9|743677|741677|743689.5|741689.5|743675.3|741675.3|18
1639998990000|2021-12-20 11:16:30|743677.3|741677.3|743667.3|741667.3|743692.7|741692.7|743663.3|741663.3|19
1639999000000|2021-12-20 11:16:40|743667.5|741667.5|743647.4|741647.4|743667.5|741667.5|743634.9|741634.9|24
1639999010000|2021-12-20 11:16:50|743645.1|741645.1|743653.6|741653.6|743663|741663|743641.5|741641.5|15
1639999020000|2021-12-20 11:17:00|743654.9|741654.9|743658.7|741658.7|743658.7|741658.7|743652.8|741652.8|17
1639999030000|2021-12-20 11:17:10|743659.8|741659.8|743658.6|741658.6|743661.7|741661.7|743658.2|741658.2|19
1639999040000|2021-12-20 11:17:20|743659.1|741659.1|743139.6|742139.6|743659.1|742149.6|743139.2|741637.2|21
1639999050000|2021-12-20 11:17:30|743143.4|742143.4|743183|742183|743687.4|742193.5|743142.4|741687.4|26
1639999060000|2021-12-20 11:17:40|743184.6|742184.6|743159.2|742159.2|743684.8|742184.6|743157.6|741663.7|25
1639999070000|2021-12-20 11:17:50|743158.8|742158.8|743647.7|741647.7|743648.4|742191.5|743155.1|741647.7|27
1639999080000|2021-12-20 11:18:00|743145|742145|743200.5|742200.5|743222.7|742222.7|743145|742145|25
1639999090000|2021-12-20 11:18:10|743191|742191|743198.8|742198.8|743701|742204.2|743188.1|741697|29
1639999100000|2021-12-20 11:18:20|743194.5|742194.5|743775.5|741775.5|743803.4|742194.5|743194.5|741717.2|31
1639999110000|2021-12-20 11:18:30|743780.5|741780.5|743776.6|741776.6|743801.9|742289.4|743289.4|741769.8|22
1639999120000|2021-12-20 11:18:40|743777.7|741777.7|743790.3|741790.3|743790.3|741790.3|743768.6|741768.6|19
1639999130000|2021-12-20 11:18:50|743772.3|741772.3|743763.8|741763.8|743784.3|742240.9|743240.9|741755.3|25
1639999140000|2021-12-20 11:19:00|743768|741768|743780.8|741780.8|743793.7|741793.7|743748.9|741748.9|22
1639999150000|2021-12-20 11:19:10|743778.2|741778.2|743189.8|742189.8|743778.2|742224.7|743189.8|741771.6|22
1639999160000|2021-12-20 11:19:20|743190.9|742190.9|743207.7|742207.7|743222.3|742222.3|743190|742190|20
1639999170000|2021-12-20 11:19:30|743204.7|742204.7|743210.9|742210.9|743219.1|742219.1|743204.7|742204.7|16
1639999180000|2021-12-20 11:19:40|743211.7|742211.7|743779.5|741779.5|743781.8|742267.9|743209|741749.3|23
1639999190000|2021-12-20 11:19:50|743778.4|741778.4|743765.2|741765.2|743806.7|741806.7|743759.6|741759.6|29
1639999200000|2021-12-20 11:20:00|743765.9|741765.9|743768.7|741768.7|743769|741769|743760.7|741760.7|20
1639999210000|2021-12-20 11:20:10|743767.1|741767.1|743752.4|741752.4|743767.1|742260.1|743242.6|741747.2|18
1639999220000|2021-12-20 11:20:20|743741.6|741741.6|743743.5|741743.5|743767.7|741767.7|743738.9|741738.9|21
1639999230000|2021-12-20 11:20:30|743752.5|741752.5|743754|741754|743769.6|742265.7|743255.7|741739.5|27
1639999240000|2021-12-20 11:20:40|743754.2|741754.2|743751|741751|743754.2|741754.2|743745.4|741745.4|18
1639999250000|2021-12-20 11:20:50|743750|741750|743215.4|742215.4|743750|742229.8|743215.4|741734.5|15
1639999260000|2021-12-20 11:21:00|743213.9|742213.9|743736|741736|743763.7|742248.1|743213.9|741736|32
1639999270000|2021-12-20 11:21:10|743747.7|741747.7|743230.9|742230.9|743747.7|742239.9|743217.6|741727.2|19
1639999280000|2021-12-20 11:21:20|743231.9|742231.9|743225.2|742225.2|743241.4|742241.4|743219.5|742219.5|21
1639999290000|2021-12-20 11:21:30|743228|742228|743730.2|741730.2|743732.3|742240.6|743204.5|741711.3|18
1639999300000|2021-12-20 11:21:40|743735.5|741735.5|743216.3|742216.3|743735.5|742237|743216.3|741723.2|20
1639999310000|2021-12-20 11:21:50|743235.2|742235.2|743772.5|741772.5|743800.8|742235.2|743232.4|741769.4|21
1639999320000|2021-12-20 11:22:00|743778.3|741778.3|743743.5|741743.5|743789.1|742255.2|743255.2|741739.6|22
1639999330000|2021-12-20 11:22:10|743741.4|741741.4|743219|742219|743741.4|742228.6|743211.5|741722.3|19
1639999340000|2021-12-20 11:22:20|743221.6|742221.6|743213.5|742213.5|743225|742225|743213.5|742213.5|20
1639999350000|2021-12-20 11:22:30|743214.3|742214.3|743213.4|742213.4|743226.4|742226.4|743209.2|742209.2|20
1639999360000|2021-12-20 11:22:40|743208.2|742208.2|743206.4|742206.4|743728|742219.6|743199.3|741713.5|15
1639999370000|2021-12-20 11:22:50|743198.4|742198.4|743207.9|742207.9|743723.6|742222.9|743190.1|741706.3|26
1639999380000|2021-12-20 11:23:00|743208.9|742208.9|743671.5|741671.5|743702.5|742208.9|743175.1|741671.5|29
1639999390000|2021-12-20 11:23:10|743168.2|742168.2|743183.6|742183.6|743685.4|742183.6|743156.5|741685.4|20
1639999400000|2021-12-20 11:23:20|743180.6|742180.6|743172.6|742172.6|743693.7|742180.6|743172.6|741677.4|20
1639999410000|2021-12-20 11:23:30|743174.7|742174.7|743164.3|742164.3|743674.7|742175.1|743161.4|741662.3|19
1639999420000|2021-12-20 11:23:40|743171.9|742171.9|743169.9|742169.9|743673.1|742176.8|743159.8|741668.6|22
1639999430000|2021-12-20 11:23:50|743170.1|742170.1|743171|742171|743195.6|742195.6|743167|742167|21
1639999440000|2021-12-20 11:24:00|743173.2|742173.2|743174|742174|743187.4|742187.4|743167.4|742167.4|21
1639999450000|2021-12-20 11:24:10|743168|742168|743187.7|742187.7|743188.3|742188.3|743163.5|742163.5|27
1639999460000|2021-12-20 11:24:20|743189.4|742189.4|743652.5|741652.5|743654.8|742189.4|743137.2|741603.1|25
1639999470000|2021-12-20 11:24:30|743640.9|741640.9|743144.3|742144.3|743656.6|742144.3|743137.7|741631.6|20
1639999480000|2021-12-20 11:24:40|743144.5|742144.5|743624.9|741624.9|743652.1|742145.5|743134.5|741624.9|17
1639999490000|2021-12-20 11:24:50|743624.3|741624.3|743117.3|742117.3|743632.7|742131.8|743110.2|741624.3|16
1639999500000|2021-12-20 11:25:00|743110.6|742110.6|743064.5|742064.5|743131.7|742131.7|743064.5|742064.5|26
1639999510000|2021-12-20 11:25:10|743587.8|741587.8|743031.7|742031.7|743587.8|742039.6|743021.4|741539|18
1639999520000|2021-12-20 11:25:20|743025.5|742025.5|743053.6|742053.6|743054.9|742054.9|743025.5|742025.5|20
1639999530000|2021-12-20 11:25:30|743054.9|742054.9|743422.8|741422.8|743471.2|742054.9|743040|741415.4|29
1639999540000|2021-12-20 11:25:40|743428.7|741428.7|743352.8|741352.8|743445.8|741445.8|743344.1|741344.1|29
1639999550000|2021-12-20 11:25:50|743358.8|741358.8|743386|741386|743386.4|741386.4|743314.6|741314.6|26
1639999560000|2021-12-20 11:26:00|743392|741392|743446.8|741446.8|743449.5|741907.3|742883.6|741392|31
1639999570000|2021-12-20 11:26:10|742918.1|741918.1|743023.6|742023.6|743480.1|742027.9|742918.1|741438.3|22
1639999580000|2021-12-20 11:26:20|743026.3|742026.3|743524.2|741524.2|743551.8|742038.7|743019.8|741516.6|31
1639999590000|2021-12-20 11:26:30|743526.5|741526.5|743515.7|741515.7|743551.8|742019.5|743019.5|741511.1|22
1639999600000|2021-12-20 11:26:40|743516.7|741516.7|743510.9|741510.9|743540.1|741540.1|743500.3|741500.3|22
1639999610000|2021-12-20 11:26:50|743492.9|741492.9|743500.9|741500.9|743509.2|741509.2|743486.8|741486.8|22
1639999620000|2021-12-20 11:27:00|743500.6|741500.6|743489.3|741489.3|743503.6|741503.6|743488.4|741488.4|20
1639999630000|2021-12-20 11:27:10|743500.2|741500.2|743499.5|741499.5|743505.5|741505.5|743491.8|741491.8|20
1639999640000|2021-12-20 11:27:20|743500.7|741500.7|743041|742041|743558|742056.5|743021.5|741496.1|27
1639999650000|2021-12-20 11:27:30|743043.5|742043.5|743496.5|741496.5|743526.3|742048.7|743027.3|741478.8|22
1639999660000|2021-12-20 11:27:40|743491|741491|743594.4|741594.4|743609.5|741609.5|743482|741482|28
1639999670000|2021-12-20 11:27:50|743592.7|741592.7|743528.3|741528.3|743596.1|741596.1|743513.8|741513.8|24
1639999680000|2021-12-20 11:28:00|743523.2|741523.2|743526.8|741526.8|743540.7|741540.7|743517.8|741517.8|19
1639999690000|2021-12-20 11:28:10|743528.9|741528.9|743533.7|741533.7|743544.7|741544.7|743523|741523|16
1639999700000|2021-12-20 11:28:20|743536.2|741536.2|743027.7|742027.7|743536.2|742040.7|743022.5|741528.9|20
1639999710000|2021-12-20 11:28:30|743025.8|742025.8|743524.7|741524.7|743540.2|742026|743025.8|741520.7|16
1639999720000|2021-12-20 11:28:40|743524.5|741524.5|743493.8|741493.8|743527.4|741527.4|743486.3|741486.3|24
1639999730000|2021-12-20 11:28:50|743495|741495|743495.8|741495.8|743504.4|741504.4|743492.2|741492.2|20
1639999740000|2021-12-20 11:29:00|743497.8|741497.8|743463.8|741463.8|743497.8|741497.8|743463.8|741463.8|27
1639999750000|2021-12-20 11:29:10|743473.3|741473.3|743473.3|741473.3|743480.3|741480.3|743464.5|741464.5|25
1639999760000|2021-12-20 11:29:20|743469.8|741469.8|743472.1|741472.1|743473.5|741473.5|743463.3|741463.3|22
1639999770000|2021-12-20 11:29:30|743467|741467|743470.5|741470.5|743481|741481|743466|741466|15
1639999780000|2021-12-20 11:29:40|743468.1|741468.1|743351.3|741351.3|743468.1|741884.7|742884.7|741343.1|26
1639999790000|2021-12-20 11:29:50|743350.8|741350.8|743359.7|741359.7|743370.8|741370.8|743343.8|741343.8|29
1639999800000|2021-12-20 11:30:00|743352.2|741352.2|743363.6|741363.6|743365.7|741365.7|743336.8|741336.8|30
1639999810000|2021-12-20 11:30:10|743361.9|741361.9|743353.7|741353.7|743361.9|741361.9|743348.9|741348.9|18
1639999820000|2021-12-20 11:30:20|743347.2|741347.2|743342.8|741342.8|743359.7|741359.7|743342.4|741342.4|26
1639999830000|2021-12-20 11:30:30|743340|741340|743350.6|741350.6|743363.2|741363.2|743333.3|741333.3|25
1639999840000|2021-12-20 11:30:40|743348.9|741348.9|743365.2|741365.2|743382.1|741860|742847.5|741338.5|28
1639999850000|2021-12-20 11:30:50|743371.7|741371.7|742866.2|741866.2|743376.2|741872.9|742853.6|741343.5|24
1639999860000|2021-12-20 11:31:00|742864.5|741864.5|743363.4|741363.4|743383.1|741879.1|742856.7|741361.6|23
1639999870000|2021-12-20 11:31:10|743372.1|741372.1|743363.1|741363.1|743378.6|741378.6|743335|741335|24
1639999880000|2021-12-20 11:31:20|743360.6|741360.6|743364.9|741364.9|743364.9|741364.9|743354.7|741354.7|14
1639999890000|2021-12-20 11:31:30|743353.1|741353.1|743357.8|741357.8|743359.6|741359.6|743338.1|741338.1|24
1639999900000|2021-12-20 11:31:40|743354.8|741354.8|743340.5|741340.5|743358.5|741358.5|743325.3|741325.3|25
1639999910000|2021-12-20 11:31:50|743336.4|741336.4|743355.5|741355.5|743355.5|741355.5|743333|741333|20
1639999920000|2021-12-20 11:32:00|743354|741354|743312.4|741312.4|743354|741354|743296.5|741296.5|36
1639999930000|2021-12-20 11:32:10|743319.4|741319.4|742805.9|741805.9|743319.4|741806.8|742804.2|741299|23
1639999940000|2021-12-20 11:32:20|742808.9|741808.9|743313|741313|743327.8|741829.7|742804|741311.2|23
1639999950000|2021-12-20 11:32:30|743308.8|741308.8|743323.4|741323.4|743331.9|741831.5|742807.9|741304.9|17
1639999960000|2021-12-20 11:32:40|743319.2|741319.2|742804.9|741804.9|743319.2|741824.5|742804.9|741316.9|15
1639999970000|2021-12-20 11:32:50|742805.1|741805.1|742829.9|741829.9|742832.1|741832.1|742805.1|741805.1|17
1639999980000|2021-12-20 11:33:00|742831.3|741831.3|742822.5|741822.5|743331.1|741831.3|742809|741307.4|22
1639999990000|2021-12-20 11:33:10|742815.9|741815.9|742835.5|741835.5|742842|741842|742815.4|741815.4|25
1640000000000|2021-12-20 11:33:20|742833.9|741833.9|743327.5|741327.5|743360.7|741833.9|742833.3|741323.9|30
1640000010000|2021-12-20 11:33:30|742830.7|741830.7|743324.8|741324.8|743355.4|741832.2|742828.1|741324.8|15
1640000020000|2021-12-20 11:33:40|743325|741325|743331.8|741331.8|743341.3|741341.3|743325|741325|14
1640000030000|2021-12-20 11:33:50|743337.8|741337.8|743338.3|741338.3|743349.7|741349.7|743337.6|741337.6|15
1640000040000|2021-12-20 11:34:00|743342.7|741342.7|743344.4|741344.4|743357.6|741840.5|742840.5|741326.9|25
1640000050000|2021-12-20 11:34:10|743342.5|741342.5|743343|741343|743352|741352|743340.4|741340.4|18
1640000060000|2021-12-20 11:34:20|743343.7|741343.7|743409.1|741409.1|743418.2|741851.6|742851.6|741343.7|31
1640000070000|2021-12-20 11:34:30|743419.5|741419.5|743407|741407|743419.5|741905.6|742901.9|741389.5|26
1640000080000|2021-12-20 11:34:40|743404.9|741404.9|743378.5|741378.5|743415.2|741415.2|743371.5|741371.5|20
1640000090000|2021-12-20 11:34:50|743378.7|741378.7|743372.7|741372.7|743396.7|741396.7|743322.7|741322.7|21
1640000100000|2021-12-20 11:35:00|743370|741370|743565.6|741565.6|743570.9|742042.5|743041.9|741348.2|32
1640000110000|2021-12-20 11:35:10|743567|741567|743046.8|742046.8|743570.6|742060.7|743025.6|741527.6|31
1640000120000|2021-12-20 11:35:20|743048.2|742048.2|743141|742141|743635.4|742149.6|743048.1|741635.4|21
1640000130000|2021-12-20 11:35:30|743610|741610|743647.3|741647.3|743657.1|742150.6|743131.8|741610|29
1640000140000|2021-12-20 11:35:40|743639|741639|743144.7|742144.7|743639.2|742152.7|743130.6|741622.5|28
1640000150000|2021-12-20 11:35:50|743142.4|742142.4|743140.2|742140.2|743144.4|742144.4|743133.1|742133.1|20
1640000160000|2021-12-20 11:36:00|743140.1|742140.1|743604.7|741604.7|743705.9|742218.1|743106.4|741602.7|28
1640000170000|2021-12-20 11:36:10|743106.3|742106.3|743116.4|742116.4|743121.8|742121.8|743106.3|742106.3|13
1640000180000|2021-12-20 11:36:20|743217.7|742217.7|743198.6|742198.6|743230.2|742230.2|743193.9|742193.9|25
1640000190000|2021-12-20 11:36:30|743200.6|742200.6|743732.3|741732.3|743750.6|742258.9|743200.6|741707.9|21
1640000200000|2021-12-20 11:36:40|743736.1|741736.1|743215.1|742215.1|743749.1|742218.9|743208.7|741703.9|25
1640000210000|2021-12-20 11:36:50|743206.3|742206.3|743216.3|742216.3|743232.7|742232.7|743206.3|742206.3|18
1640000220000|2021-12-20 11:37:00|743214.5|742214.5|743640.4|741640.4|743657.5|742214.5|743133.7|741630.4|23
1640000230000|2021-12-20 11:37:10|743640.9|741640.9|743147.5|742147.5|743644.8|742150.1|743141.8|741639.6|16
1640000240000|2021-12-20 11:37:20|743147.8|742147.8|743223.4|742223.4|743742.5|742231.2|743141.3|741652.7|22
1640000250000|2021-12-20 11:37:30|743222.4|742222.4|743281.1|742281.1|743770.7|742286.6|743222.4|741720.1|36
1640000260000|2021-12-20 11:37:40|743276.6|742276.6|743309.3|742309.3|743845.8|742325.3|743273.1|741823.6|19
1640000270000|2021-12-20 11:37:50|743307.9|742307.9|743318.3|742318.3|743320.6|742320.6|743307.9|742307.9|16
1640000280000|2021-12-20 11:38:00|743316.2|742316.2|743311.1|742311.1|743328.9|742328.9|743307.5|742307.5|21
1640000290000|2021-12-20 11:38:10|743309.8|742309.8|743322.3|742322.3|743322.3|742322.3|743293.7|742293.7|21
1640000300000|2021-12-20 11:38:20|743320|742320|743323.9|742323.9|743326.7|742326.7|743313.1|742313.1|18
1640000310000|2021-12-20 11:38:30|743323.8|742323.8|743301.8|742301.8|743323.8|742323.8|743301.8|742301.8|19
1640000320000|2021-12-20 11:38:40|743300|742300|743318.4|742318.4|743323.3|742323.3|743300|742300|21
1640000330000|2021-12-20 11:38:50|743318.9|742318.9|743316.1|742316.1|743318.9|742318.9|743313.1|742313.1|19
1640000340000|2021-12-20 11:39:00|743310.3|742310.3|743330.2|742330.2|743333.5|742333.5|743308.6|742308.6|23
1640000350000|2021-12-20 11:39:10|743331.6|742331.6|743322|742322|743331.6|742331.6|743298.8|742298.8|26
1640000360000|2021-12-20 11:39:20|743317|742317|743295.4|742295.4|743317|742317|743295.4|742295.4|23
1640000370000|2021-12-20 11:39:30|743294.5|742294.5|743695.8|741695.8|743751.4|742310.9|743197.9|741695.8|26
1640000380000|2021-12-20 11:39:40|743202.6|742202.6|743215.3|742215.3|743223|742223|743189.9|742189.9|23
1640000390000|2021-12-20 11:39:50|743217.9|742217.9|743747.7|741747.7|743762.4|742241.5|743212|741714.5|16
1640000400000|2021-12-20 11:40:00|743745.1|741745.1|743230.2|742230.2|743750.5|742241.1|743215.4|741743.9|21
1640000410000|2021-12-20 11:40:10|743227.6|742227.6|743223.7|742223.7|743229.7|742229.7|743208.2|742208.2|21
1640000420000|2021-12-20 11:40:20|743218.6|742218.6|743218.1|742218.1|743223.4|742223.4|743206.3|742206.3|10
1640000430000|2021-12-20 11:40:30|743217.9|742217.9|743202.6|742202.6|743219.8|742219.8|743202.6|742202.6|15
1640000440000|2021-12-20 11:40:40|743204.2|742204.2|743225.8|742225.8|743714.7|742231.3|743202.4|741714.7|19
1640000450000|2021-12-20 11:40:50|743233|742233|743227.4|742227.4|743234.2|742234.2|743218.4|742218.4|14
1640000460000|2021-12-20 11:41:00|743226.9|742226.9|743287.2|742287.2|743290|742290|743223.2|742223.2|20
1640000470000|2021-12-20 11:41:10|743285.6|742285.6|743271|742271|743287.8|742287.8|743257|742257|12
1640000480000|2021-12-20 11:41:20|743270.9|742270.9|743273.1|742273.1|743273.3|742273.3|743270.9|742270.9|8
1640000490000|2021-12-20 11:41:30|743271.8|742271.8|743212.9|742212.9|743717.5|742271.8|743203|741717.5|13
1640000500000|2021-12-20 11:41:40|743222.9|742222.9|743230.5|742230.5|743232.5|742232.5|743222.9|742222.9|11
1640000510000|2021-12-20 11:41:50|743222.9|742222.9|743218.6|742218.6|743234.5|742234.5|743205|742205|22
1640000520000|2021-12-20 11:42:00|743209.1|742209.1|743219|742219|743231.5|742231.5|743188.9|742188.9|21
1640000530000|2021-12-20 11:42:10|743619.2|741619.2|743091.4|742091.4|743623.7|742114.5|743084.9|741588|28
1640000540000|2021-12-20 11:42:20|743096.9|742096.9|743143.4|742143.4|743632.9|742146|743091.5|741620|19
1640000550000|2021-12-20 11:42:30|743141.3|742141.3|743133.9|742133.9|743144.4|742144.4|743106.2|742106.2|16
1640000560000|2021-12-20 11:42:40|743128.3|742128.3|743106.5|742106.5|743137.7|742137.7|743106.5|742106.5|20
1640000570000|2021-12-20 11:42:50|743104.8|742104.8|743116.8|742116.8|743126.8|742126.8|743104.8|742104.8|17
1640000580000|2021-12-20 11:43:00|743120|742120|743132.4|742132.4|743630|742146.4|743113.4|741613.2|21
1640000590000|2021-12-20 11:43:10|743133.3|742133.3|743127.4|742127.4|743133.3|742133.3|743126.3|742126.3|9
1640000600000|2021-12-20 11:43:20|743128.1|742128.1|743130.3|742130.3|743138.2|742138.2|743124.1|742124.1|16
1640000610000|2021-12-20 11:43:30|743129.3|742129.3|743114.9|742114.9|743129.3|742129.3|743107.6|742107.6|19
1640000620000|2021-12-20 11:43:40|743114.8|742114.8|743137.6|742137.6|743143.6|742143.6|743114.8|742114.8|22
1640000630000|2021-12-20 11:43:50|743136.3|742136.3|743120.9|742120.9|743136.3|742136.3|743112.5|742112.5|15
1640000640000|2021-12-20 11:44:00|743120.6|742120.6|743129.2|742129.2|743146.9|742146.9|743116.9|742116.9|20
1640000650000|2021-12-20 11:44:10|743129.7|742129.7|743117.9|742117.9|743129.7|742129.7|743109.4|742109.4|12
1640000660000|2021-12-20 11:44:20|743115.2|742115.2|743127.7|742127.7|743131.1|742131.1|743115.2|742115.2|14
1640000670000|2021-12-20 11:44:30|743114.9|742114.9|743632.4|741632.4|743632.4|742121.8|743093.5|741632.4|26
1640000680000|2021-12-20 11:44:40|743632.3|741632.3|743099.1|742099.1|743632.3|742137.7|743092.7|741622.2|22
1640000690000|2021-12-20 11:44:50|743095.7|742095.7|743139.3|742139.3|743634.2|742146.8|743095.7|741633.1|22
1640000700000|2021-12-20 11:45:00|743132.8|742132.8|743651.4|741651.4|743656.8|742161|743101.8|741638|31
1640000710000|2021-12-20 11:45:10|743154.2|742154.2|743145|742145|743154.2|742154.2|743142.8|742142.8|10
1640000720000|2021-12-20 11:45:20|743145.2|742145.2|743120.1|742120.1|743145.2|742145.2|743120.1|742120.1|17
1640000730000|2021-12-20 11:45:30|743119.8|742119.8|743113.9|742113.9|743142.1|742142.1|743113.9|742113.9|20
1640000740000|2021-12-20 11:45:40|743118.8|742118.8|743090|742090|743121.1|742121.1|743073.2|742073.2|19
1640000750000|2021-12-20 11:45:50|743090.3|742090.3|743588|741588|743607.1|742134.8|743072.4|741582.6|27
1640000760000|2021-12-20 11:46:00|743587.7|741587.7|743542.2|741542.2|743604.2|742095.1|743065.6|741508.8|27
1640000770000|2021-12-20 11:46:10|743538|741538|743543.2|741543.2|743543.2|741543.2|743509|741509|28
1640000780000|2021-12-20 11:46:20|743049.8|742049.8|743519|741519|743560.5|742049.8|743027.9|741519|26
1640000790000|2021-12-20 11:46:30|743476.5|741476.5|743028.3|742028.3|743522|742039.9|742938.3|741436.2|25
1640000800000|2021-12-20 11:46:40|743027.6|742027.6|743029.3|742029.3|743540.5|742038|743025.6|741539.8|20
1640000810000|2021-12-20 11:46:50|743029.4|742029.4|743018.6|742018.6|743032.9|742032.9|743004.5|742004.5|22
1640000820000|2021-12-20 11:47:00|743018|742018|743006.8|742006.8|743018.3|742018.3|743006|742006|14
1640000830000|2021-12-20 11:47:10|743014.9|742014.9|742989.5|741989.5|743021|742021|742986.4|741986.4|16
1640000840000|2021-12-20 11:47:20|742992.6|741992.6|743037.7|742037.7|743037.7|742037.7|742988.5|741988.5|16
1640000850000|2021-12-20 11:47:30|743031.5|742031.5|743052|742052|743520.6|742073.5|743015|741502.5|27
1640000860000|2021-12-20 11:47:40|743050.9|742050.9|743058.1|742058.1|743064|742064|743050.9|742050.9|20
1640000870000|2021-12-20 11:47:50|743047.6|742047.6|743598.4|741598.4|743602.4|742108.2|743036.1|741535.4|25
1640000880000|2021-12-20 11:48:00|743599.4|741599.4|743097.3|742097.3|743602.7|742104.4|743093.6|741599.4|15
1640000890000|2021-12-20 11:48:10|743098.4|742098.4|743579.8|741579.8|743600.7|742098.4|743098.4|741579.8|14
1640000900000|2021-12-20 11:48:20|743615.4|741615.4|743089.9|742089.9|743615.4|742091.4|743084.6|741587.6|20
1640000910000|2021-12-20 11:48:30|743088.2|742088.2|743584.1|741584.1|743623.4|742125.6|743082.4|741572.1|26
1640000920000|2021-12-20 11:48:40|743582.5|741582.5|743542.8|741542.8|743584.7|741584.7|743540.8|741540.8|24
1640000930000|2021-12-20 11:48:50|743530|741530|743502.1|741502.1|743538.4|741538.4|743496|741496|22
1640000940000|2021-12-20 11:49:00|743502.7|741502.7|743142.2|742142.2|743564.8|742142.2|743117|741499.3|31
1640000950000|2021-12-20 11:49:10|743131.5|742131.5|743136.4|742136.4|743159.9|742159.9|743131.5|742131.5|18
1640000960000|2021-12-20 11:49:20|743144.8|742144.8|743133.9|742133.9|743145|742145|743130.1|742130.1|16
1640000970000|2021-12-20 11:49:30|743129.5|742129.5|743143.2|742143.2|743143.4|742143.4|743129.5|742129.5|17
1640000980000|2021-12-20 11:49:40|743143.7|742143.7|743147.7|742147.7|743161.1|742161.1|743141.1|742141.1|16
1640000990000|2021-12-20 11:49:50|743142.4|742142.4|743099.3|742099.3|743630|742142.4|743099.3|741592.2|24
1640001000000|2021-12-20 11:50:00|743100.1|742100.1|743160.3|742160.3|743185.6|742185.6|743100.1|742100.1|22
1640001010000|2021-12-20 11:50:10|743156.7|742156.7|743045.7|742045.7|743665.6|742168.2|743037.2|741536.7|21
1640001020000|2021-12-20 11:50:20|743043.8|742043.8|743057.9|742057.9|743574.4|742081.4|743042.4|741574.4|21
1640001030000|2021-12-20 11:50:30|743054.1|742054.1|743540|741540|743562.3|742055.1|743054.1|741533.6|24
1640001040000|2021-12-20 11:50:40|743537.4|741537.4|743645.2|741645.2|743645.2|742073.5|743073.5|741531.6|29
1640001050000|2021-12-20 11:50:50|743637.4|741637.4|743634.8|741634.8|743652.5|741652.5|743598.4|741598.4|24
1640001060000|2021-12-20 11:51:00|743635.7|741635.7|743640.4|741640.4|743657.5|741657.5|743627.1|741627.1|20
1640001070000|2021-12-20 11:51:10|743655|741655|743630.6|741630.6|743655|741655|743597|741597|25
1640001080000|2021-12-20 11:51:20|743147.7|742147.7|743623.1|741623.1|743634.6|742147.7|743147.7|741612.1|23
1640001090000|2021-12-20 11:51:30|743622.6|741622.6|743634.4|741634.4|743634.4|741634.4|743622.6|741622.6|19
1640001100000|2021-12-20 11:51:40|743636.2|741636.2|743644.7|741644.7|743658.3|741658.3|743631.4|741631.4|20
1640001110000|2021-12-20 11:51:50|743655.2|741655.2|743647.2|741647.2|743658.9|741658.9|743645.7|741645.7|15
1640001120000|2021-12-20 11:52:00|743645.9|741645.9|743686.4|741686.4|743701.1|742202.8|743140.1|741622|30
1640001130000|2021-12-20 11:52:10|743684.4|741684.4|743720.7|741720.7|743747.5|742230.3|743225.8|741664|20
1640001140000|2021-12-20 11:52:20|743727.8|741727.8|743237.3|742237.3|743739.4|742239.8|743234.9|741727.8|17
1640001150000|2021-12-20 11:52:30|743238|742238|743246.9|742246.9|743251.6|742251.6|743235.8|742235.8|12
1640001160000|2021-12-20 11:52:40|743245.9|742245.9|743731.5|741731.5|743731.5|742247.5|743241.3|741731.5|11
1640001170000|2021-12-20 11:52:50|743730.4|741730.4|743717.6|741717.6|743734.8|741734.8|743711.8|741711.8|25
1640001180000|2021-12-20 11:53:00|743712.9|741712.9|743748.4|741748.4|743751|742210.9|743210.9|741684.6|18
1640001190000|2021-12-20 11:53:10|743223.4|742223.4|743738.9|741738.9|743747|742223.4|743223.4|741729.3|16
1640001200000|2021-12-20 11:53:20|743739.3|741739.3|743737.2|741737.2|743741.2|741741.2|743719.2|741719.2|19
1640001210000|2021-12-20 11:53:30|743738.2|741738.2|743739.6|741739.6|743741.8|741741.8|743736.5|741736.5|13
1640001220000|2021-12-20 11:53:40|743247|742247|743700.6|741700.6|743732.7|742247|743239.8|741686.3|20
1640001230000|2021-12-20 11:53:50|743705.6|741705.6|743239.7|742239.7|743712.3|742241.2|743220.7|741705.6|14
1640001240000|2021-12-20 11:54:00|743240.5|742240.5|743749.6|741749.6|743750.6|742250.9|743227.8|741745.4|25
1640001250000|2021-12-20 11:54:10|743744.2|741744.2|743243.5|742243.5|743752.4|742255.7|743243.4|741723.7|20
1640001260000|2021-12-20 11:54:20|743243.6|742243.6|743237|742237|743243.6|742243.6|743235.3|742235.3|18
1640001270000|2021-12-20 11:54:30|743241.2|742241.2|743230|742230|743744.5|742245.8|743221.4|741721.2|16
1640001280000|2021-12-20 11:54:40|743233.5|742233.5|743209.6|742209.6|743715.4|742233.5|743203.2|741705.9|16
1640001290000|2021-12-20 11:54:50|743207.6|742207.6|743245.5|742245.5|743749.5|742248.6|743206.7|741749.5|17
1640001300000|2021-12-20 11:55:00|743245.4|742245.4|743235.4|742235.4|743748.9|742245.4|743222.2|741724.3|21
1640001310000|2021-12-20 11:55:10|743234.3|742234.3|743671.4|741671.4|743677.9|742234.3|743179.4|741645.5|20
1640001320000|2021-12-20 11:55:20|743661.7|741661.7|743703|741703|743707.5|741707.5|743661.7|741661.7|18
1640001330000|2021-12-20 11:55:30|743700.9|741700.9|743157.3|742157.3|743700.9|742162.5|743156.9|741659.3|21
1640001340000|2021-12-20 11:55:40|743648.5|741648.5|743747.4|741747.4|743759.6|742255.2|743242|741633.6|24
1640001350000|2021-12-20 11:55:50|743762.5|741762.5|743256.6|742256.6|743771|742258.5|743255.1|741752.6|20
1640001360000|2021-12-20 11:56:00|743257.6|742257.6|743244.8|742244.8|743769.4|742257.6|743243.9|741738.4|29
1640001370000|2021-12-20 11:56:10|743751.1|741751.1|743246.3|742246.3|743753.3|742246.3|743242.4|741741.2|19
1640001380000|2021-12-20 11:56:20|743241.4|742241.4|743738.9|741738.9|743746.9|742249.9|743238.4|741735.7|20
1640001390000|2021-12-20 11:56:30|743744.6|741744.6|743263.5|742263.5|743764.1|742270.8|743245.5|741742.4|22
1640001400000|2021-12-20 11:56:40|743273|742273|743264.1|742264.1|743273|742273|743261.2|742261.2|14
1640001410000|2021-12-20 11:56:50|743267.1|742267.1|743241|742241|743757.5|742267.1|743241|741757.5|21
1640001420000|2021-12-20 11:57:00|743734.8|741734.8|743249|742249|743750.3|742258.2|743235.9|741734.8|21
1640001430000|2021-12-20 11:57:10|743245.9|742245.9|743248.7|742248.7|743249.9|742249.9|743242.3|742242.3|18
1640001440000|2021-12-20 11:57:20|743247|742247|743780.6|741780.6|743787.4|742283.9|743247|741768.6|20
1640001450000|2021-12-20 11:57:30|743777.9|741777.9|743310.9|742310.9|743856.6|742310.9|743310.9|741777.9|27
1640001460000|2021-12-20 11:57:40|743305.9|742305.9|743244.7|742244.7|743801.5|742306.8|743244.7|741748|29
1640001470000|2021-12-20 11:57:50|743255.1|742255.1|743655.4|741655.4|743752|742255.1|743240|741649|25
1640001480000|2021-12-20 11:58:00|743664.3|741664.3|743151.8|742151.8|743664.3|742168.1|743137.2|741592.3|30
1640001490000|2021-12-20 11:58:10|743152.2|742152.2|743150.7|742150.7|743154.3|742154.3|743146.5|742146.5|15
1640001500000|2021-12-20 11:58:20|743149|742149|743714.8|741714.8|743730.9|742208.5|743149|741652.6|28
1640001510000|2021-12-20 11:58:30|743712.2|741712.2|743727|741727|743734.5|741734.5|743699|741699|28
1640001520000|2021-12-20 11:58:40|743727.1|741727.1|743732|741732|743761.8|741761.8|743720.8|741720.8|33
1640001530000|2021-12-20 11:58:50|743734.3|741734.3|743709|741709|743734.3|741734.3|743704.8|741704.8|19
1640001540000|2021-12-20 11:59:00|743709.4|741709.4|743708.5|741708.5|743776.9|742224.2|743215.6|741706.8|32
1640001550000|2021-12-20 11:59:10|743699.9|741699.9|743714.2|741714.2|743745.1|742215|743215|741691.6|27
1640001560000|2021-12-20 11:59:20|743715.2|741715.2|743706.5|741706.5|743719.1|741719.1|743687.5|741687.5|24
1640001570000|2021-12-20 11:59:30|743709.7|741709.7|743721.3|741721.3|743740.1|742248.5|743238.9|741701.5|31
1640001580000|2021-12-20 11:59:40|743711.9|741711.9|743712.3|741712.3|743719.5|742202.1|743201.1|741693.2|31
1640001590000|2021-12-20 11:59:50|743711.2|741711.2|743182.4|742182.4|743729.9|742185.5|743179.3|741676.4|30
1640001600000|2021-12-20 12:00:00|743183.9|742183.9|743643.6|741643.6|743665.2|742183.9|743172.3|741624.3|37
1640001610000|2021-12-20 12:00:10|743639.4|741639.4|743178.9|741178.9|743653.3|741653.3|743160.1|741160.1|38
1640001620000|2021-12-20 12:00:20|743179.3|741179.3|743310.7|741310.7|743310.7|741310.7|743140.4|741140.4|40
1640001630000|2021-12-20 12:00:30|743312.2|741312.2|743379.5|741379.5|743391.6|741898.1|742898.1|741290|34
1640001640000|2021-12-20 12:00:40|743379.8|741379.8|742898.7|741898.7|743392.8|741898.7|742898.1|741370.5|31
1640001650000|2021-12-20 12:00:50|743383.5|741383.5|742625.1|741625.1|743400.7|741902|742622.7|741107.6|37
1640001660000|2021-12-20 12:01:00|742625.9|741625.9|743048.3|741048.3|743050.4|741625.9|742498.4|741001.7|40
1640001670000|2021-12-20 12:01:10|743048.7|741048.7|743051.2|741051.2|743056.6|741056.6|743046.4|741046.4|28
1640001680000|2021-12-20 12:01:20|742560.2|741560.2|742713.5|741713.5|743193.9|741715.8|742560.2|741056.1|35
1640001690000|2021-12-20 12:01:30|743197.8|741197.8|743222.4|741222.4|743243.4|741243.4|743197.8|741197.8|28
1640001700000|2021-12-20 12:01:40|743218.9|741218.9|742758.5|741758.5|743230.2|741758.5|742754.2|741216.4|26
1640001710000|2021-12-20 12:01:50|743267.1|741267.1|743044.1|741044.1|743267.1|741770.3|742475.9|740946.7|37
1640001720000|2021-12-20 12:02:00|743045|741045|743026.5|741026.5|743057.1|741532.8|742531.6|741022.1|35
1640001730000|2021-12-20 12:02:10|743025.5|741025.5|742943.9|740943.9|743030.6|741481|742446.5|740943.9|31
1640001740000|2021-12-20 12:02:20|742943.2|740943.2|742402|741402|742948.1|741402|742402|740902.3|26
1640001750000|2021-12-20 12:02:30|742406.1|741406.1|742913.6|740913.6|742923|741413.1|742399|740908.9|26
1640001760000|2021-12-20 12:02:40|742915.2|740915.2|742918.9|740918.9|742921.8|741420.8|742420.8|740903.3|20
1640001770000|2021-12-20 12:02:50|742918.8|740918.8|742912|740912|742918.8|740918.8|742910.6|740910.6|18
1640001780000|2021-12-20 12:03:00|742943.7|740943.7|742501.7|740501.7|742963.6|740963.6|742459.8|740459.8|34
1640001790000|2021-12-20 12:03:10|742490.6|740490.6|742527.6|740527.6|742537.5|740537.5|742464.6|740464.6|40
1640001800000|2021-12-20 12:03:20|742513.9|740513.9|742545.4|740545.4|742549.1|740549.1|742473.5|740473.5|37
1640001810000|2021-12-20 12:03:30|742541.9|740541.9|742554.8|740554.8|742563.9|740563.9|742533.9|740533.9|37
1640001820000|2021-12-20 12:03:40|742556.5|740556.5|742545.9|740545.9|742565.5|740565.5|742545.9|740545.9|28
1640001830000|2021-12-20 12:03:50|742539.7|740539.7|742648.7|740648.7|742652.3|741116|742110.9|740535.2|33
1640001840000|2021-12-20 12:04:00|742654|740654|742641.8|740641.8|742670.6|740670.6|742638.2|740638.2|32
1640001850000|2021-12-20 12:04:10|742640.8|740640.8|742639.8|740639.8|742653.7|740653.7|742636.2|740636.2|21
1640001860000|2021-12-20 12:04:20|742640.4|740640.4|742657.8|740657.8|742657.8|740657.8|742636.9|740636.9|30
1640001870000|2021-12-20 12:04:30|742656.3|740656.3|742090.6|740090.6|742656.3|740656.3|741967.5|739967.5|39
1640001880000|2021-12-20 12:04:40|742072.1|740072.1|742246.2|740246.2|742265.5|740265.5|742019.6|740019.6|40
1640001890000|2021-12-20 12:04:50|742247.6|740247.6|742399.3|740399.3|742415.6|740415.6|742243.3|740243.3|36
1640001900000|2021-12-20 12:05:00|742399.5|740399.5|742381.8|740381.8|742439.3|740439.3|742343.7|740343.7|39
1640001910000|2021-12-20 12:05:10|742427.6|740427.6|742438.8|740438.8|742477.3|740477.3|742427.5|740427.5|34
1640001920000|2021-12-20 12:05:20|742440.1|740440.1|742471|740471|742483.6|740483.6|742437.2|740437.2|28
1640001930000|2021-12-20 12:05:30|742478|740478|742486.9|740486.9|742503.3|740503.3|742432.2|740432.2|33
1640001940000|2021-12-20 12:05:40|742490.2|740490.2|742447.1|740447.1|742492.2|740492.2|742424.9|740424.9|33
1640001950000|2021-12-20 12:05:50|742446.9|740446.9|742607|740607|742635.1|740635.1|742444.3|740444.3|37
1640001960000|2021-12-20 12:06:00|742601.3|740601.3|742638.1|740638.1|742688.5|740688.5|742598.3|740598.3|37
1640001970000|2021-12-20 12:06:10|742646|740646|742634.4|740634.4|742660.4|740660.4|742610|740610|32
1640001980000|2021-12-20 12:06:20|742636.8|740636.8|742641.4|740641.4|742660.6|740660.6|742628.6|740628.6|27
1640001990000|2021-12-20 12:06:30|742638.8|740638.8|742632.6|740632.6|742682.5|740682.5|742632.6|740632.6|33
1640002000000|2021-12-20 12:06:40|742629.2|740629.2|742590.2|740590.2|742629.2|740629.2|742567.7|740567.7|26
1640002010000|2021-12-20 12:06:50|742576.1|740576.1|742563.8|740563.8|742576.1|740576.1|742536.5|740536.5|28
1640002020000|2021-12-20 12:07:00|742565.5|740565.5|742570.5|740570.5|742570.5|740570.5|742560.5|740560.5|24
1640002030000|2021-12-20 12:07:10|742081.7|740081.7|742094.3|740094.3|742185.1|740185.1|742028.7|740028.7|40
1640002040000|2021-12-20 12:07:20|742093.3|740093.3|742083.5|740083.5|742133.3|740133.3|742079.9|740079.9|36
1640002050000|2021-12-20 12:07:30|742081.9|740081.9|742075.3|740075.3|742090.4|740090.4|742058.1|740058.1|36
1640002060000|2021-12-20 12:07:40|742077.1|740077.1|742056.8|740056.8|742101.5|740101.5|742056.8|740056.8|31
1640002070000|2021-12-20 12:07:50|742055.7|740055.7|742010.9|740010.9|742057.5|740057.5|741999.5|739999.5|24
1640002080000|2021-12-20 12:08:00|741975.3|739975.3|742094|740094|742105|740105|741974.7|739974.7|35
1640002090000|2021-12-20 12:08:10|742100.6|740100.6|741948.1|739948.1|742128.4|740128.4|741937|739937|37
1640002100000|2021-12-20 12:08:20|741943.9|739943.9|741903|739903|741943.9|739943.9|741899.5|739899.5|25
1640002110000|2021-12-20 12:08:30|741901|739901|741804.2|739804.2|741912.2|739912.2|741795.2|739795.2|33
1640002120000|2021-12-20 12:08:40|741804.1|739804.1|741829|739829|741869.7|739869.7|741759.2|739759.2|30
1640002130000|2021-12-20 12:08:50|741826.5|739826.5|741852.5|739852.5|741879.5|739879.5|741826.5|739826.5|31
1640002140000|2021-12-20 12:09:00|741852.9|739852.9|741928.8|739928.8|741928.8|739928.8|741838.9|739838.9|30
1640002150000|2021-12-20 12:09:10|741913.7|739913.7|741921.4|739921.4|741922|739922|741895.9|739895.9|33
1640002160000|2021-12-20 12:09:20|741916.5|739916.5|741916.7|739916.7|741946.9|739946.9|741891.9|739891.9|35
1640002170000|2021-12-20 12:09:30|741921.2|739921.2|741933.2|739933.2|741934.1|739934.1|741907.2|739907.2|35
1640002180000|2021-12-20 12:09:40|741952|739952|742032.9|740032.9|742042.7|740042.7|741942.3|739942.3|30
1640002190000|2021-12-20 12:09:50|742044.8|740044.8|742125.5|740125.5|742125.5|740125.5|742029.6|740029.6|33
1640002200000|2021-12-20 12:10:00|742129.8|740129.8|742073|740073|742129.8|740129.8|742045.8|740045.8|35
1640002210000|2021-12-20 12:10:10|742078.1|740078.1|742140.7|740140.7|742155.3|740155.3|742066.3|740066.3|34
1640002220000|2021-12-20 12:10:20|742131.8|740131.8|742214.2|740214.2|742214.2|740214.2|742126.5|740126.5|33
1640002230000|2021-12-20 12:10:30|742211.2|740211.2|742394.9|740394.9|742414.1|740791.3|741751.2|740211.2|34
1640002240000|2021-12-20 12:10:40|742392.6|740392.6|742374.2|740374.2|742392.6|740392.6|742370.9|740370.9|33
1640002250000|2021-12-20 12:10:50|742374.6|740374.6|742454|740454|742461.4|740461.4|742374.6|740374.6|27
1640002260000|2021-12-20 12:11:00|742451.3|740451.3|742495.7|740495.7|742511|740511|742451.3|740451.3|32
1640002270000|2021-12-20 12:11:10|742495|740495|742496.8|740496.8|742510.1|740510.1|742487|740487|34
1640002280000|2021-12-20 12:11:20|742494.8|740494.8|742082.8|741082.8|742521|741089.9|742029.1|740494.8|29
1640002290000|2021-12-20 12:11:30|742567|740567|742572.2|740572.2|742572.9|740572.9|742547.5|740547.5|19
1640002300000|2021-12-20 12:11:40|742575.3|740575.3|742571.7|740571.7|742583.3|740583.3|742567.3|740567.3|24
1640002310000|2021-12-20 12:11:50|742573.3|740573.3|742043|741043|742581.4|741046.2|742043|740538|26
1640002320000|2021-12-20 12:12:00|742051.8|741051.8|742577.3|740577.3|742581.9|741051.8|742012|740521.1|29
1640002330000|2021-12-20 12:12:10|742573.8|740573.8|742155.1|741155.1|742664.5|741169.3|742147.1|740573.8|29
1640002340000|2021-12-20 12:12:20|742158|741158|742149.9|741149.9|742158|741158|742136.9|741136.9|28
1640002350000|2021-12-20 12:12:30|742150.4|741150.4|742072.5|741072.5|742620|741150.9|742072.5|740575.4|32
1640002360000|2021-12-20 12:12:40|742076.6|741076.6|742073.8|741073.8|742575.6|741077.1|742059.5|740571.4|20
1640002370000|2021-12-20 12:12:50|742073.4|741073.4|742636.6|740636.6|742669.7|741166.9|742073.4|740597.7|28
1640002380000|2021-12-20 12:13:00|742637.2|740637.2|742605.1|740605.1|742648.5|741143.6|742099.7|740604.8|22
1640002390000|2021-12-20 12:13:10|742604.3|740604.3|742128.9|741128.9|742620.8|741128.9|742107.1|740604.3|27
1640002400000|2021-12-20 12:13:20|742627.6|740627.6|741971.3|740971.3|742627.6|741111.4|741956.9|740481.4|29
1640002410000|2021-12-20 12:13:30|741970.5|740970.5|741953.1|740953.1|741970.6|740970.6|741953.1|740953.1|23
1640002420000|2021-12-20 12:13:40|741953.5|740953.5|741997|740997|741997|740997|741948.1|740948.1|19
1640002430000|2021-12-20 12:13:50|741976.2|740976.2|741958.3|740958.3|741977.2|740977.2|741954.9|740954.9|21
1640002440000|2021-12-20 12:14:00|741956.1|740956.1|741978|740978|742493.9|740990.2|741941.9|740488.6|27
1640002450000|2021-12-20 12:14:10|741978.6|740978.6|741967.6|740967.6|742457.8|740978.6|741952.5|740456.8|25
1640002460000|2021-12-20 12:14:20|741969.4|740969.4|741962.8|740962.8|741969.6|740969.6|741956.3|740956.3|18
1640002470000|2021-12-20 12:14:30|741963|740963|741973.8|740973.8|742463|740979.5|741953|740463|28
1640002480000|2021-12-20 12:14:40|741975.6|740975.6|742515.4|740515.4|742520.3|740978.9|741965.7|740514.1|21
1640002490000|2021-12-20 12:14:50|742515.1|740515.1|742010.9|741010.9|742549.1|741010.9|742003.1|740508.7|32
1640002500000|2021-12-20 12:15:00|742010.4|741010.4|742045.2|740045.2|742124.4|741010.4|741843.8|740027.1|34
1640002510000|2021-12-20 12:15:10|742054.8|740054.8|742078.5|740078.5|742110.2|740110.2|742048|740048|37
1640002520000|2021-12-20 12:15:20|742099.2|740099.2|742091.4|740091.4|742108|740108|742077.1|740077.1|32
1640002530000|2021-12-20 12:15:30|742093.8|740093.8|742289.4|740289.4|742289.4|740289.4|742051.8|740051.8|33
1640002540000|2021-12-20 12:15:40|742307.3|740307.3|742381.9|740381.9|742431.7|740431.7|742287.2|740287.2|37
1640002550000|2021-12-20 12:15:50|742382.5|740382.5|742436.2|740436.2|742436.2|740436.2|742382.5|740382.5|30
1640002560000|2021-12-20 12:16:00|742436.1|740436.1|742445.1|740445.1|742519.7|740974.2|741974.2|740415.6|35
1640002570000|2021-12-20 12:16:10|742448.5|740448.5|741877.7|740877.7|742470.9|740892.2|741876.5|740384|33
1640002580000|2021-12-20 12:16:20|741879.7|740879.7|742389.2|740389.2|742407.3|740880.3|741879.2|740388.9|23
1640002590000|2021-12-20 12:16:30|742390.1|740390.1|742273.8|740273.8|742390.1|740884.8|741777.4|740245.5|28
1640002600000|2021-12-20 12:16:40|742271.2|740271.2|742324.1|740324.1|742328.1|740328.1|742230.7|740230.7|27
1640002610000|2021-12-20 12:16:50|742329.8|740329.8|742431.5|740431.5|742431.5|740431.5|742327|740327|31
1640002620000|2021-12-20 12:17:00|742428.2|740428.2|742442.7|740442.7|742468.1|740468.1|742413.1|740413.1|29
1640002630000|2021-12-20 12:17:10|741950.1|740950.1|742585.7|740585.7|742600.5|741065.9|741950.1|740542.1|35
1640002640000|2021-12-20 12:17:20|742585.6|740585.6|742570.2|740570.2|742604.8|741058.4|742058.4|740566.8|25
1640002650000|2021-12-20 12:17:30|742572.2|740572.2|742577.4|740577.4|742601.8|741097.8|742089.4|740566.1|31
1640002660000|2021-12-20 12:17:40|742578.1|740578.1|742578.8|740578.8|742582.6|741066.2|742066.1|740555.2|27
1640002670000|2021-12-20 12:17:50|742574.8|740574.8|742063.9|741063.9|742579.6|741089|742063.1|740559|26
1640002680000|2021-12-20 12:18:00|742062.4|741062.4|742600.4|740600.4|742600.4|741086.3|742060.9|740557.7|29
1640002690000|2021-12-20 12:18:10|742591.2|740591.2|742573.4|740573.4|742593.3|741085|742078.2|740570.1|17
1640002700000|2021-12-20 12:18:20|742574.5|740574.5|742591.3|740591.3|742604.3|740604.3|742574.5|740574.5|23
1640002710000|2021-12-20 12:18:30|742592.2|740592.2|742593.2|740593.2|742598.6|741089.6|742076.2|740580.5|31
1640002720000|2021-12-20 12:18:40|742593.6|740593.6|742592.6|740592.6|742596.4|740596.4|742583.1|740583.1|20
1640002730000|2021-12-20 12:18:50|742592.4|740592.4|742605.9|740605.9|742607.8|741098.4|742098.4|740589.5|21
1640002740000|2021-12-20 12:19:00|742602.7|740602.7|742624.3|740624.3|742634.4|741120.4|742118.7|740595.3|24
1640002750000|2021-12-20 12:19:10|742629.7|740629.7|742483.1|740483.1|742851.7|741339.3|742339.3|740447.7|28
1640002760000|2021-12-20 12:19:20|742477.2|740477.2|742479.8|740479.8|742484.7|740484.7|742469.5|740469.5|33
1640002770000|2021-12-20 12:19:30|742478.5|740478.5|742465.6|740465.6|742481|740481|742459.9|740459.9|25
1640002780000|2021-12-20 12:19:40|742464.1|740464.1|742429|740429|742464.1|740464.1|742417.9|740417.9|32
1640002790000|2021-12-20 12:19:50|742428.4|740428.4|742416.1|740416.1|742430.7|740430.7|742407.7|740407.7|29
1640002800000|2021-12-20 12:20:00|742419.2|740419.2|742449.9|740449.9|742455.2|740455.2|742416.8|740416.8|34
1640002810000|2021-12-20 12:20:10|742448.5|740448.5|742505.7|740505.7|742525.3|740525.3|742448.5|740448.5|30
1640002820000|2021-12-20 12:20:20|742504.2|740504.2|742504.7|740504.7|742513.3|740513.3|742503|740503|26
1640002830000|2021-12-20 12:20:30|742499.9|740499.9|742005.7|741005.7|742510.9|741015.3|742005.7|740499.5|24
1640002840000|2021-12-20 12:20:40|742009.7|741009.7|742010.4|741010.4|742014.9|741014.9|742006.7|741006.7|18
1640002850000|2021-12-20 12:20:50|742006.9|741006.9|742495.7|740495.7|742495.7|741014.1|741980.5|740485|19
1640002860000|2021-12-20 12:21:00|742496|740496|742479.1|740479.1|742496|740988.7|741983.1|740478.7|22
1640002870000|2021-12-20 12:21:10|742477.7|740477.7|741967.1|740967.1|742480.9|740968.7|741960.3|740462.1|21
1640002880000|2021-12-20 12:21:20|741961.4|740961.4|741958.7|740958.7|742466.8|740964.8|741958.3|740456|19
1640002890000|2021-12-20 12:21:30|741955.5|740955.5|741962.2|740962.2|741962.2|740962.2|741949.7|740949.7|18
1640002900000|2021-12-20 12:21:40|742469.5|740469.5|742461.9|740461.9|742484.9|740989.5|741976.5|740461.9|25
1640002910000|2021-12-20 12:21:50|742441.4|740441.4|742119.5|740119.5|742441.4|740954.6|741888.1|739888.1|38
1640002920000|2021-12-20 12:22:00|742119.2|740119.2|742095.3|740095.3|742177.6|740177.6|742095.3|740095.3|34
1640002930000|2021-12-20 12:22:10|742095.7|740095.7|742154|740154|742154|740154|742058.5|740058.5|35
1640002940000|2021-12-20 12:22:20|742157.3|740157.3|742170.5|740170.5|742186.6|740186.6|742149.5|740149.5|34
1640002950000|2021-12-20 12:22:30|742168.8|740168.8|742206|740206|742227|740227|742168.8|740168.8|32
1640002960000|2021-12-20 12:22:40|742204.5|740204.5|742133.8|740133.8|742206.1|740206.1|742131.8|740131.8|27
1640002970000|2021-12-20 12:22:50|742144.1|740144.1|742146.8|740146.8|742168.5|740168.5|742127.7|740127.7|32
1640002980000|2021-12-20 12:23:00|742147.9|740147.9|742188.7|740188.7|742193.1|740193.1|742147.9|740147.9|30
1640002990000|2021-12-20 12:23:10|742190.3|740190.3|742143.8|740143.8|742208.6|740208.6|742123.2|740123.2|31
1640003000000|2021-12-20 12:23:20|742145.2|740145.2|742118.1|740118.1|742148.1|740148.1|742116.5|740116.5|19
1640003010000|2021-12-20 12:23:30|742123.1|740123.1|742100.1|740100.1|742148.8|740148.8|742100.1|740100.1|27
1640003020000|2021-12-20 12:23:40|742095.5|740095.5|742022.6|740022.6|742096.4|740096.4|741994.2|739994.2|31
1640003030000|2021-12-20 12:23:50|742027.5|740027.5|742067.9|740067.9|742072.9|740072.9|742010.1|740010.1|28
1640003040000|2021-12-20 12:24:00|742077.3|740077.3|742149|740149|742155.4|740155.4|742077.3|740077.3|35
1640003050000|2021-12-20 12:24:10|742147.3|740147.3|742203|740203|742203|740203|742146|740146|32
1640003060000|2021-12-20 12:24:20|742199.4|740199.4|742188.6|740188.6|742199.4|740199.4|742180.7|740180.7|27
1640003070000|2021-12-20 12:24:30|742183.3|740183.3|742094.3|740094.3|742183.6|740607.6|741607.6|740093.8|30
1640003080000|2021-12-20 12:24:40|742096.3|740096.3|741598.8|740598.8|742098.8|740598.8|741598.8|740082.1|24
1640003090000|2021-12-20 12:24:50|741596.3|740596.3|742084.9|740084.9|742084.9|740596.3|741586.5|740072|23
1640003100000|2021-12-20 12:25:00|742082.3|740082.3|742077.7|740077.7|742083.1|740083.1|742075.7|740075.7|22
1640003110000|2021-12-20 12:25:10|742078.6|740078.6|741903.5|739903.5|742078.6|740078.6|741903.5|739903.5|32
1640003120000|2021-12-20 12:25:20|741906.8|739906.8|741943.8|739943.8|741945.4|739945.4|741905.4|739905.4|23
1640003130000|2021-12-20 12:25:30|741942.5|739942.5|741882.2|739882.2|741945.7|739945.7|741869.3|739869.3|28
1640003140000|2021-12-20 12:25:40|741883.1|739883.1|741941.8|739941.8|741948|739948|741882.7|739882.7|26
1640003150000|2021-12-20 12:25:50|741949.5|739949.5|742085.4|740085.4|742093.4|740093.4|741939.2|739939.2|22
1640003160000|2021-12-20 12:26:00|742086.5|740086.5|742059.4|740059.4|742098.6|740098.6|742051|740051|35
1640003170000|2021-12-20 12:26:10|742062.8|740062.8|741953.4|739953.4|742082.6|740554.9|741554.9|739953.4|22
1640003180000|2021-12-20 12:26:20|741938.3|739938.3|741941.4|739941.4|741970.6|739970.6|741935.1|739935.1|34
1640003190000|2021-12-20 12:26:30|741940.7|739940.7|742096.2|740096.2|742099.9|740099.9|741937.2|739937.2|37
1640003200000|2021-12-20 12:26:40|742095.1|740095.1|742083.8|740083.8|742097.1|740097.1|742063.7|740063.7|31
1640003210000|2021-12-20 12:26:50|742081.7|740081.7|742081.5|740081.5|742082.4|740082.4|742073.4|740073.4|27
1640003220000|2021-12-20 12:27:00|742081|740081|742079.9|740079.9|742085|740085|742079.4|740079.4|18
1640003230000|2021-12-20 12:27:10|742080.6|740080.6|742177.8|740177.8|742177.8|740177.8|742080.6|740080.6|29
1640003240000|2021-12-20 12:27:20|742175.3|740175.3|742180.8|740180.8|742196.5|740196.5|742165.2|740165.2|29
1640003250000|2021-12-20 12:27:30|742181.3|740181.3|742194.3|740194.3|742213.8|740213.8|742181.3|740181.3|27
1640003260000|2021-12-20 12:27:40|742184.6|740184.6|742193.2|740193.2|742199.4|740199.4|742175|740175|28
1640003270000|2021-12-20 12:27:50|742192.5|740192.5|742186.3|740186.3|742200.2|740200.2|742177.2|740177.2|23
1640003280000|2021-12-20 12:28:00|742182.6|740182.6|742216.4|740216.4|742236.9|740236.9|742179.6|740179.6|28
1640003290000|2021-12-20 12:28:10|742218.4|740218.4|741798.5|739798.5|742244.3|740244.3|741798.5|739798.5|26
1640003300000|2021-12-20 12:28:20|741815.8|739815.8|741810.6|739810.6|741953.2|739953.2|741810.6|739810.6|40
1640003310000|2021-12-20 12:28:30|741812.7|739812.7|741921.8|739921.8|741930.2|739930.2|741788.6|739788.6|32
1640003320000|2021-12-20 12:28:40|741920.9|739920.9|741993|739993|742034.9|740034.9|741918.5|739918.5|33
1640003330000|2021-12-20 12:28:50|741990.8|739990.8|741932.7|739932.7|742000.5|740000.5|741928.5|739928.5|32
1640003340000|2021-12-20 12:29:00|741937.8|739937.8|742005.7|740005.7|742006.6|740006.6|741916.1|739916.1|32
1640003350000|2021-12-20 12:29:10|742031.2|740031.2|742107|740107|742107|740107|742020.2|740020.2|29
1640003360000|2021-12-20 12:29:20|742095.7|740095.7|742057.7|740057.7|742095.7|740095.7|742054.5|740054.5|33
1640003370000|2021-12-20 12:29:30|742061.4|740061.4|742053.3|740053.3|742061.4|740061.4|742040|740040|29
1640003380000|2021-12-20 12:29:40|742054.2|740054.2|742057.5|740057.5|742067.1|740067.1|742050.4|740050.4|23
1640003390000|2021-12-20 12:29:50|742056.9|740056.9|742098.3|740098.3|742124.8|740124.8|742038.6|740038.6|29
1640003400000|2021-12-20 12:30:00|742101.4|740101.4|742025.6|740025.6|742126.6|740126.6|742019.7|740019.7|33
1640003410000|2021-12-20 12:30:10|742022.7|740022.7|742015.7|740015.7|742049|740049|742015.3|740015.3|27
1640003420000|2021-12-20 12:30:20|742026.3|740026.3|742026.4|740026.4|742029.5|740029.5|742006.5|740006.5|26
1640003430000|2021-12-20 12:30:30|742027.5|740027.5|742038|740038|742040.9|740040.9|742009.8|740009.8|19
1640003440000|2021-12-20 12:30:40|742032|740032|742110.4|740110.4|742114.4|740114.4|742030.8|740030.8|34
1640003450000|2021-12-20 12:30:50|742108.8|740108.8|742117.1|740117.1|742117.6|740117.6|742098.6|740098.6|24
1640003460000|2021-12-20 12:31:00|742117.9|740117.9|742049.1|740049.1|742127.3|740127.3|742046.2|740046.2|31
1640003470000|2021-12-20 12:31:10|742060.2|740060.2|741979.8|739979.8|742060.2|740060.2|741965.1|739965.1|33
1640003480000|2021-12-20 12:31:20|741980.3|739980.3|742082.6|740082.6|742095.4|740557.6|741557.6|739979.5|35
1640003490000|2021-12-20 12:31:30|742083.5|740083.5|742061.5|740061.5|742095.3|740095.3|742059.4|740059.4|24
1640003500000|2021-12-20 12:31:40|742079.7|740079.7|741991.8|739991.8|742079.7|740079.7|741986.8|739986.8|33
1640003510000|2021-12-20 12:31:50|741999.7|739999.7|741986.1|739986.1|742000.7|740000.7|741956.9|739956.9|25
1640003520000|2021-12-20 12:32:00|741987.3|739987.3|741980.6|739980.6|741987.3|739987.3|741973|739973|20
1640003530000|2021-12-20 12:32:10|741980.9|739980.9|741929.6|739929.6|741986.1|739986.1|741919.5|739919.5|34
1640003540000|2021-12-20 12:32:20|741930.8|739930.8|742117|740117|742118|740512.8|741512.8|739913|33
1640003550000|2021-12-20 12:32:30|742120.1|740120.1|742090.8|740090.8|742120.1|740120.1|742076.3|740076.3|25
1640003560000|2021-12-20 12:32:40|742088.1|740088.1|742071.8|740071.8|742089.6|740089.6|742055.5|740055.5|23
1640003570000|2021-12-20 12:32:50|742073.2|740073.2|742072.1|740072.1|742073.2|740073.2|742047.3|740047.3|25
1640003580000|2021-12-20 12:33:00|742069.2|740069.2|742112.4|740112.4|742137.7|740569.9|741569.9|740049.1|28
1640003590000|2021-12-20 12:33:10|742114.4|740114.4|742091.3|740091.3|742114.4|740114.4|742046.8|740046.8|23
1640003600000|2021-12-20 12:33:20|742097.5|740097.5|742081.1|740081.1|742097.5|740097.5|742079.2|740079.2|29
1640003610000|2021-12-20 12:33:30|742078.9|740078.9|742081.9|740081.9|742083.6|740083.6|742060.1|740060.1|24
1640003620000|2021-12-20 12:33:40|742080.9|740080.9|741715.6|739715.6|742080.9|740080.9|741622.6|739622.6|36
1640003630000|2021-12-20 12:33:50|741716.7|739716.7|741733.3|739733.3|741737.5|739737.5|741709|739709|34
1640003640000|2021-12-20 12:34:00|741778.4|739778.4|741785.8|739785.8|741803.2|739803.2|741772|739772|34
1640003650000|2021-12-20 12:34:10|741771.5|739771.5|741800.7|739800.7|741819.4|739819.4|741764.9|739764.9|33
1640003660000|2021-12-20 12:34:20|741799.5|739799.5|741777.8|739777.8|741800.4|739800.4|741756.1|739756.1|27
1640003670000|2021-12-20 12:34:30|741782.6|739782.6|741774.5|739774.5|741782.6|739782.6|741755.3|739755.3|28
1640003680000|2021-12-20 12:34:40|741764.7|739764.7|741739.3|739739.3|741764.7|739764.7|741729.6|739729.6|29
1640003690000|2021-12-20 12:34:50|741731.9|739731.9|741835.9|739835.9|741843.8|739843.8|741641.8|739641.8|33
1640003700000|2021-12-20 12:35:00|741837.1|739837.1|741766|739766|741837.2|739837.2|741752.5|739752.5|34
1640003710000|2021-12-20 12:35:10|741767.9|739767.9|741860|739860|741862.1|739862.1|741746.5|739746.5|32
1640003720000|2021-12-20 12:35:20|741863.8|739863.8|741822.8|739822.8|741884.8|739884.8|741822.8|739822.8|30
1640003730000|2021-12-20 12:35:30|741345.4|740345.4|741957.5|739957.5|741960.5|740432.4|741345.4|739927.4|35
1640003740000|2021-12-20 12:35:40|741958|739958|741941.1|739941.1|741969|739969|741919.4|739919.4|25
1640003750000|2021-12-20 12:35:50|741921.7|739921.7|741941|739941|741966.4|740443.8|741436.2|739921.7|26
1640003760000|2021-12-20 12:36:00|741941.3|739941.3|741916.5|739916.5|741962.5|740437.2|741437.2|739905.3|25
1640003770000|2021-12-20 12:36:10|741921|739921|741888.6|739888.6|741921|739921|741875.8|739875.8|21
1640003780000|2021-12-20 12:36:20|741884.8|739884.8|741920.9|739920.9|741923.6|740410.1|741389.5|739882.7|24
1640003790000|2021-12-20 12:36:30|741922.4|739922.4|741914|739914|741937.9|740402.9|741402.9|739896.2|30
1640003800000|2021-12-20 12:36:40|741917.4|739917.4|741906.6|739906.6|741928.5|740412.5|741412.1|739899.6|24
1640003810000|2021-12-20 12:36:50|741903.5|739903.5|741881.9|739881.9|741912.3|739912.3|741870.2|739870.2|29
1640003820000|2021-12-20 12:37:00|741364.7|740364.7|741896.8|739896.8|741898.1|740394.1|741363.8|739879.3|26
1640003830000|2021-12-20 12:37:10|741897.8|739897.8|741887.3|739887.3|741902.6|740404.9|741395.5|739886|17
1640003840000|2021-12-20 12:37:20|741863.8|739863.8|741914.3|739914.3|741932.5|740392.2|741387.1|739863.1|27
1640003850000|2021-12-20 12:37:30|741916.6|739916.6|741913.5|739913.5|741931.3|740416.9|741392.1|739902.8|27
1640003860000|2021-12-20 12:37:40|741908.9|739908.9|741917.5|739917.5|741925.5|740435.3|741397.4|739902.1|26
1640003870000|2021-12-20 12:37:50|741919.6|739919.6|741936.7|739936.7|741936.7|740438|741421.7|739889.8|32
1640003880000|2021-12-20 12:38:00|741947|739947|741877.1|739877.1|741947|740429.7|741379.5|739871.5|28
1640003890000|2021-12-20 12:38:10|741875.8|739875.8|741410.6|740410.6|741926|740410.6|741406.3|739869.9|22
1640003900000|2021-12-20 12:38:20|741924.2|739924.2|741421|740421|741949|740437.4|741407.2|739909.4|27
1640003910000|2021-12-20 12:38:30|741427.5|740427.5|741912.8|739912.8|741935.9|740427.5|741415.9|739893.1|28
1640003920000|2021-12-20 12:38:40|741911.8|739911.8|741396.7|740396.7|741917.2|740415.9|741394.4|739907.4|16
1640003930000|2021-12-20 12:38:50|741400.4|740400.4|741916|739916|741916|740417.9|741394.1|739896.5|24
1640003940000|2021-12-20 12:39:00|741898.5|739898.5|741924.5|739924.5|741939.6|740430.8|741412.2|739898.5|32
1640003950000|2021-12-20 12:39:10|741927.4|739927.4|741917.6|739917.6|741927.4|739927.4|741915.9|739915.9|23
1640003960000|2021-12-20 12:39:20|741908.6|739908.6|741381.4|740381.4|741925.4|740418.3|741381|739891.2|26
1640003970000|2021-12-20 12:39:30|741376|740376|741383.4|740383.4|741894.2|740405.5|741371.4|739887.1|30
1640003980000|2021-12-20 12:39:40|741390.6|740390.6|741378.1|740378.1|741391.1|740391.1|741367.5|740367.5|29
1640003990000|2021-12-20 12:39:50|741380.5|740380.5|741377.6|740377.6|741384|740384|741371.6|740371.6|21
1640004000000|2021-12-20 12:40:00|741377.3|740377.3|741371.3|740371.3|741383.6|740383.6|741359.9|740359.9|25
1640004010000|2021-12-20 12:40:10|741368.6|740368.6|741907.3|739907.3|741918.9|740407.2|741357.7|739907.3|19
1640004020000|2021-12-20 12:40:20|741905.5|739905.5|741910.5|739910.5|741923|740417.8|741405|739903.1|25
1640004030000|2021-12-20 12:40:30|741926.1|739926.1|741944.9|739944.9|741944.9|740435.4|741432.4|739922.5|24
1640004040000|2021-12-20 12:40:40|741933.8|739933.8|742013.7|740013.7|742041.4|740540.2|741507.7|739933.5|26
1640004050000|2021-12-20 12:40:50|742014.1|740014.1|742028.7|740028.7|742031|740520.1|741495.6|739999|28
1640004060000|2021-12-20 12:41:00|742030.6|740030.6|741527.3|740527.3|742038.2|740527.9|741514.7|740021.7|30
1640004070000|2021-12-20 12:41:10|741525.7|740525.7|742055.8|740055.8|742062.5|740549.7|741522.2|740053.9|23
1640004080000|2021-12-20 12:41:20|742055.6|740055.6|742045.2|740045.2|742058|740550.3|741520.8|740033.6|27
1640004090000|2021-12-20 12:41:30|742041.6|740041.6|741509.3|740509.3|742054.3|740559.6|741509.3|740012.6|27
1640004100000|2021-12-20 12:41:40|742007.3|740007.3|741975.3|739975.3|742007.3|740501.8|741492.6|739950.9|25
1640004110000|2021-12-20 12:41:50|741981.9|739981.9|741964.9|739964.9|741984.5|739984.5|741961.2|739961.2|21
1640004120000|2021-12-20 12:42:00|741978.9|739978.9|742006.2|740006.2|742030|740030|741978.9|739978.9|33
1640004130000|2021-12-20 12:42:10|742005.6|740005.6|742051.1|740051.1|742059.4|740059.4|742005.6|740005.6|25
1640004140000|2021-12-20 12:42:20|742052.9|740052.9|741587.1|740587.1|742086.4|740592.4|741587.1|740052.9|26
1640004150000|2021-12-20 12:42:30|741586.7|740586.7|741575.6|740575.6|741587.1|740587.1|741569.3|740569.3|21
1640004160000|2021-12-20 12:42:40|741580.5|740580.5|741755.3|739755.3|741756.2|740580.5|741229.1|739732.4|25
1640004170000|2021-12-20 12:42:50|741756.7|739756.7|741789.9|739789.9|741789.9|739789.9|741731.2|739731.2|21
1640004180000|2021-12-20 12:43:00|741794.3|739794.3|741815.3|739815.3|741826.1|739826.1|741794.3|739794.3|32
1640004190000|2021-12-20 12:43:10|741810.3|739810.3|741824.2|739824.2|741828.3|739828.3|741808.8|739808.8|27
1640004200000|2021-12-20 12:43:20|741819.8|739819.8|741903.8|739903.8|741907.1|740360.6|741360.6|739800.5|29
1640004210000|2021-12-20 12:43:30|741904.6|739904.6|741895|739895|741914.4|739914.4|741889.4|739889.4|24
1640004220000|2021-12-20 12:43:40|741887.1|739887.1|741888.1|739888.1|741899|739899|741885.5|739885.5|18
1640004230000|2021-12-20 12:43:50|741886.1|739886.1|741896.3|739896.3|741905.1|739905.1|741886.1|739886.1|27
1640004240000|2021-12-20 12:44:00|741900.1|739900.1|741920.6|739920.6|741920.6|739920.6|741880.8|739880.8|27
1640004250000|2021-12-20 12:44:10|741921.1|739921.1|741909.1|739909.1|741921.1|739921.1|741904|739904|26
1640004260000|2021-12-20 12:44:20|741908.4|739908.4|741961.3|739961.3|741966.3|740470|741428.5|739908.4|22
1640004270000|2021-12-20 12:44:30|741964.6|739964.6|741944.1|739944.1|741964.6|740451.4|741413|739939.3|29
1640004280000|2021-12-20 12:44:40|741948.9|739948.9|741953|739953|741957.3|739957.3|741921.2|739921.2|27
1640004290000|2021-12-20 12:44:50|741961.2|739961.2|741951.6|739951.6|741966.4|739966.4|741938.3|739938.3|27
1640004300000|2021-12-20 12:45:00|741938.1|739938.1|741945.5|739945.5|741947.8|739947.8|741938.1|739938.1|29
1640004310000|2021-12-20 12:45:10|741946|739946|741930.8|739930.8|741949.1|739949.1|741926|739926|20
1640004320000|2021-12-20 12:45:20|741948.6|739948.6|741950.6|739950.6|741954.3|739954.3|741940.5|739940.5|22
1640004330000|2021-12-20 12:45:30|741949.2|739949.2|741949.4|739949.4|741957.7|739957.7|741944.7|739944.7|29
1640004340000|2021-12-20 12:45:40|741949.6|739949.6|741911.4|739911.4|741950.1|739950.1|741909.5|739909.5|28
1640004350000|2021-12-20 12:45:50|741907.2|739907.2|741939.6|739939.6|741939.6|739939.6|741899.3|739899.3|15
1640004360000|2021-12-20 12:46:00|741431|740431|741946.6|739946.6|741958.2|740447.6|741431|739939.1|28
1640004370000|2021-12-20 12:46:10|741945.1|739945.1|741963.9|739963.9|741963.9|739963.9|741909|739909|30
1640004380000|2021-12-20 12:46:20|741961|739961|742014|740014|742019.5|740019.5|741944.7|739944.7|28
1640004390000|2021-12-20 12:46:30|742027.7|740027.7|742037.3|740037.3|742040.6|740040.6|741997.4|739997.4|21
1640004400000|2021-12-20 12:46:40|742038.1|740038.1|742042.8|740042.8|742047.6|740047.6|742018|740018|24
1640004410000|2021-12-20 12:46:50|742042.6|740042.6|742083.9|740083.9|742084.3|740084.3|742040.6|740040.6|19
1640004420000|2021-12-20 12:47:00|741650.4|740650.4|742197.9|740197.9|742275.6|740700.4|741636.8|740192.8|36
1640004430000|2021-12-20 12:47:10|742198.5|740198.5|742191.3|740191.3|742198.5|740198.5|742186.8|740186.8|21
1640004440000|2021-12-20 12:47:20|742190.5|740190.5|742107.5|740107.5|742202.2|740202.2|742107.5|740107.5|27
1640004450000|2021-12-20 12:47:30|742106.7|740106.7|742084.8|740084.8|742106.7|740106.7|742059.3|740059.3|28
1640004460000|2021-12-20 12:47:40|742086.9|740086.9|742102.3|740102.3|742112.8|740112.8|742069|740069|29
1640004470000|2021-12-20 12:47:50|742102.1|740102.1|742099.6|740099.6|742107.6|740107.6|742097.7|740097.7|22
1640004480000|2021-12-20 12:48:00|742099.3|740099.3|742003.4|740003.4|742100.1|740100.1|741999.5|739999.5|30
1640004490000|2021-12-20 12:48:10|742014.7|740014.7|741971.7|739971.7|742018.4|740018.4|741971.7|739971.7|29
1640004500000|2021-12-20 12:48:20|741973|739973|741962.4|739962.4|741976.8|739976.8|741956.5|739956.5|32
1640004510000|2021-12-20 12:48:30|741954.3|739954.3|741986.4|739986.4|741988.6|739988.6|741939.9|739939.9|35
1640004520000|2021-12-20 12:48:40|741981.1|739981.1|741976.7|739976.7|742002|740002|741970|739970|26
1640004530000|2021-12-20 12:48:50|741972.4|739972.4|742094.7|740094.7|742094.7|740484.5|741484.5|739965.5|27
1640004540000|2021-12-20 12:49:00|742094.6|740094.6|742050.5|740050.5|742095.8|740566.5|741566.5|739988.8|27
1640004550000|2021-12-20 12:49:10|742050.3|740050.3|742067.6|740067.6|742067.6|740067.6|742039.1|740039.1|25
1640004560000|2021-12-20 12:49:20|742069.7|740069.7|742085.7|740085.7|742102.7|740102.7|742048.8|740048.8|31
1640004570000|2021-12-20 12:49:30|742081.5|740081.5|742083.7|740083.7|742084.8|740084.8|742069.5|740069.5|19
1640004580000|2021-12-20 12:49:40|742084.9|740084.9|742066|740066|742084.9|740084.9|742038.2|740038.2|28
1640004590000|2021-12-20 12:49:50|742067.2|740067.2|742057.4|740057.4|742090.3|740090.3|742039.2|740039.2|26
1640004600000|2021-12-20 12:50:00|742061.1|740061.1|742065.2|740065.2|742072.4|740549.1|741546.6|740035.9|34
1640004610000|2021-12-20 12:50:10|742062.4|740062.4|742070.1|740070.1|742090.9|740090.9|742046.6|740046.6|23
1640004620000|2021-12-20 12:50:20|742062.8|740062.8|742031|740031|742072.2|740072.2|742030.1|740030.1|31
1640004630000|2021-12-20 12:50:30|742023.3|740023.3|741514.1|740514.1|742023.3|740518.6|741512.3|740015.6|22
1640004640000|2021-12-20 12:50:40|741456.5|740456.5|742056.1|740056.1|742081.9|740532.2|741456.5|739942.9|34
1640004650000|2021-12-20 12:50:50|742055.3|740055.3|742062.6|740062.6|742105.7|740105.7|742046.8|740046.8|24
1640004660000|2021-12-20 12:51:00|742060.6|740060.6|742077.5|740077.5|742110.2|740110.2|741993.3|739993.3|30
1640004670000|2021-12-20 12:51:10|742079.5|740079.5|742093|740093|742095.3|740095.3|742079.5|740079.5|26
1640004680000|2021-12-20 12:51:20|742095.1|740095.1|741568.6|740568.6|742106|740568.6|741565.3|740068.3|30
1640004690000|2021-12-20 12:51:30|741567.7|740567.7|742258|740258|742272.1|740581.7|741555.6|740131.1|31
1640004700000|2021-12-20 12:51:40|742259|740259|742242.2|740242.2|742285.9|740285.9|742242.2|740242.2|34
1640004710000|2021-12-20 12:51:50|742240.5|740240.5|742287.3|740287.3|742290.5|740290.5|742232.3|740232.3|29
1640004720000|2021-12-20 12:52:00|742296.9|740296.9|742234.6|740234.6|742296.9|740296.9|742229.3|740229.3|34
1640004730000|2021-12-20 12:52:10|742232.1|740232.1|742278.7|740278.7|742294|740294|742232.1|740232.1|34
1640004740000|2021-12-20 12:52:20|742275.4|740275.4|742232.9|740232.9|742300.8|740300.8|742232.9|740232.9|32
1640004750000|2021-12-20 12:52:30|742234.9|740234.9|742244.7|740244.7|742270.2|740270.2|742222.3|740222.3|34
1640004760000|2021-12-20 12:52:40|742225.7|740225.7|742167|740167|742225.7|740225.7|742165.3|740165.3|30
1640004770000|2021-12-20 12:52:50|742168|740168|742113.5|740113.5|742170.3|740622.4|741622.4|740099.1|28
1640004780000|2021-12-20 12:53:00|742114.1|740114.1|742074.1|740074.1|742114.1|740114.1|742074.1|740074.1|29
1640004790000|2021-12-20 12:53:10|742075.6|740075.6|742065.4|740065.4|742079.8|740079.8|742064.8|740064.8|22
1640004800000|2021-12-20 12:53:20|742060.5|740060.5|742073.9|740073.9|742086.6|740086.6|742057.5|740057.5|30
1640004810000|2021-12-20 12:53:30|742061|740061|742068.2|740068.2|742075.3|740075.3|742047.6|740047.6|17
1640004820000|2021-12-20 12:53:40|742071.7|740071.7|741852|739852|742076.1|740076.1|741657.4|739657.4|29
1640004830000|2021-12-20 12:53:50|741851.3|739851.3|741926.9|739926.9|741926.9|739926.9|741844.2|739844.2|24
1640004840000|2021-12-20 12:54:00|741937.5|739937.5|742010.7|740010.7|742022.9|740515|741515|739929.7|30
1640004850000|2021-12-20 12:54:10|742012.4|740012.4|742008.8|740008.8|742014.1|740014.1|741994.2|739994.2|30
1640004860000|2021-12-20 12:54:20|742013.1|740013.1|742049.6|740049.6|742089.1|740570.3|741562.6|740013.1|30
1640004870000|2021-12-20 12:54:30|742048.6|740048.6|742149.9|740149.9|742169.7|740576.5|741574.1|740047.9|33
1640004880000|2021-12-20 12:54:40|742146.2|740146.2|742091.2|740091.2|742148.9|740588.8|741586.1|740074.9|23
1640004890000|2021-12-20 12:54:50|742091.4|740091.4|742129.8|740129.8|742150.1|740596.3|741595.2|740086.8|25
1640004900000|2021-12-20 12:55:00|742120|740120|742067.9|740067.9|742124.2|740604.9|741595.5|740067.9|32
1640004910000|2021-12-20 12:55:10|742075.6|740075.6|742038.3|740038.3|742100.6|740100.6|742038.3|740038.3|23
1640004920000|2021-12-20 12:55:20|742034|740034|742062|740062|742075.4|740075.4|742034|740034|26
1640004930000|2021-12-20 12:55:30|742061.5|740061.5|742034.7|740034.7|742061.5|740061.5|742033.2|740033.2|27
1640004940000|2021-12-20 12:55:40|742028.8|740028.8|742028.4|740028.4|742028.8|740028.8|741988.5|739988.5|28
1640004950000|2021-12-20 12:55:50|742048.3|740048.3|741513.9|740513.9|742048.3|740513.9|741506.2|740004.9|20
1640004960000|2021-12-20 12:56:00|741510.2|740510.2|742090.4|740090.4|742095.7|740510.2|741496.5|739998.4|28
1640004970000|2021-12-20 12:56:10|742103.1|740103.1|742160.4|740160.4|742160.4|740160.4|742091.2|740091.2|24
1640004980000|2021-12-20 12:56:20|742168.4|740168.4|742114.5|740114.5|742174.1|740633.4|741633.4|740102.7|29
1640004990000|2021-12-20 12:56:30|742115.2|740115.2|742076.1|740076.1|742115.2|740115.2|742070.9|740070.9|30
1640005000000|2021-12-20 12:56:40|742073.6|740073.6|742107.7|740107.7|742111.3|740111.3|742073|740073|28
1640005010000|2021-12-20 12:56:50|742110.6|740110.6|742039.2|740039.2|742110.6|740110.6|742039.2|740039.2|28
1640005020000|2021-12-20 12:57:00|742039.7|740039.7|741979.6|739979.6|742039.7|740039.7|741975.3|739975.3|30
1640005030000|2021-12-20 12:57:10|741978.1|739978.1|742031.5|740031.5|742044.4|740044.4|741974.8|739974.8|23
1640005040000|2021-12-20 12:57:20|742027.3|740027.3|741986.9|739986.9|742035.3|740035.3|741986.5|739986.5|30
1640005050000|2021-12-20 12:57:30|741997.3|739997.3|742051.1|740051.1|742073.4|740073.4|741988.5|739988.5|26
1640005060000|2021-12-20 12:57:40|742051.3|740051.3|742082|740082|742096.7|740096.7|742046.1|740046.1|27
1640005070000|2021-12-20 12:57:50|742083|740083|742092.8|740092.8|742095.2|740095.2|742047.3|740047.3|27
1640005080000|2021-12-20 12:58:00|742088.8|740088.8|742052|740052|742107.8|740107.8|742040.8|740040.8|33
1640005090000|2021-12-20 12:58:10|742049.2|740049.2|742041.3|740041.3|742051.2|740051.2|742026.6|740026.6|32
1640005100000|2021-12-20 12:58:20|742041.7|740041.7|741994.1|739994.1|742041.7|740041.7|741989.2|739989.2|24
1640005110000|2021-12-20 12:58:30|741992.8|739992.8|741996.1|739996.1|742001.8|740001.8|741978.1|739978.1|27
1640005120000|2021-12-20 12:58:40|741978.4|739978.4|741934.6|739934.6|741980.4|739980.4|741926.1|739926.1|32
1640005130000|2021-12-20 12:58:50|741933.5|739933.5|741950.5|739950.5|741998.8|739998.8|741923.2|739923.2|27
1640005140000|2021-12-20 12:59:00|741950.1|739950.1|741966|739966|741999.5|739999.5|741950.1|739950.1|39
1640005150000|2021-12-20 12:59:10|741971.4|739971.4|742021.7|740021.7|742026.5|740026.5|741971.4|739971.4|26
1640005160000|2021-12-20 12:59:20|742021.3|740021.3|742007.4|740007.4|742021.3|740021.3|741997|739997|28
1640005170000|2021-12-20 12:59:30|742008.4|740008.4|742020.6|740020.6|742025.6|740025.6|742003|740003|24
1640005180000|2021-12-20 12:59:40|742019.9|740019.9|742051.8|740051.8|742089.9|740089.9|742019.9|740019.9|32
1640005190000|2021-12-20 12:59:50|742059|740059|742073.8|740073.8|742109.4|740109.4|742055.4|740055.4|25
1640005200000|2021-12-20 13:00:00|742074.6|740074.6|741992.3|739992.3|742084.5|740084.5|741990.2|739990.2|33
1640005210000|2021-12-20 13:00:10|741996.9|739996.9|741941.7|739941.7|741996.9|739996.9|741924.9|739924.9|32
1640005220000|2021-12-20 13:00:20|741940.4|739940.4|741982.8|739982.8|741982.8|739982.8|741927.6|739927.6|36
1640005230000|2021-12-20 13:00:30|741985.7|739985.7|741990.7|739990.7|742019.6|740019.6|741983.1|739983.1|31
1640005240000|2021-12-20 13:00:40|741990|739990|741918.1|739918.1|742006.9|740006.9|741918.1|739918.1|26
1640005250000|2021-12-20 13:00:50|741948.7|739948.7|741916.3|739916.3|741949.6|739949.6|741916|739916|24
1640005260000|2021-12-20 13:01:00|741919.5|739919.5|741928.9|739928.9|741928.9|739928.9|741919.5|739919.5|24
1640005270000|2021-12-20 13:01:10|741929.5|739929.5|741929.8|739929.8|741929.8|739929.8|741917.1|739917.1|20
1640005280000|2021-12-20 13:01:20|741931.9|739931.9|741907.6|739907.6|741939.1|739939.1|741901.2|739901.2|25
1640005290000|2021-12-20 13:01:30|741905.3|739905.3|741838|739838|741907.5|740400|741391.7|739822.1|25
1640005300000|2021-12-20 13:01:40|741837.9|739837.9|741866.9|739866.9|741867.5|739867.5|741837.9|739837.9|31
1640005310000|2021-12-20 13:01:50|741868.3|739868.3|741424.1|740424.1|741914.9|740424.1|741410.9|739855.1|27
1640005320000|2021-12-20 13:02:00|741423.9|740423.9|741962.7|739962.7|741969.3|740423.9|741423.9|739915|23
1640005330000|2021-12-20 13:02:10|741963.5|739963.5|741955.6|739955.6|742002.2|740463.6|741463.6|739955.6|31
1640005340000|2021-12-20 13:02:20|741953.2|739953.2|742020.5|740020.5|742043.7|740520.3|741482.9|739953.2|32
1640005350000|2021-12-20 13:02:30|742020.7|740020.7|741553.8|740553.8|742054.3|740563.2|741526.9|740018.1|22
1640005360000|2021-12-20 13:02:40|741548.6|740548.6|742079.5|740079.5|742079.5|740571.7|741546.5|740047.2|21
1640005370000|2021-12-20 13:02:50|741584|740584|741584.4|740584.4|742135.8|740630|741575.5|740093.2|24
1640005380000|2021-12-20 13:03:00|741577.5|740577.5|741585.4|740585.4|742084.5|740585.4|741573|740075.1|19
1640005390000|2021-12-20 13:03:10|742076.3|740076.3|742084.1|740084.1|742085|740085|742076.3|740076.3|21
1640005400000|2021-12-20 13:03:20|742086.6|740086.6|741629.7|740629.7|742142.5|740629.7|741582.4|740086.6|27
1640005410000|2021-12-20 13:03:30|741623|740623|741635.8|740635.8|741635.8|740635.8|741623|740623|19
1640005420000|2021-12-20 13:03:40|742130.9|740130.9|741666.6|740666.6|742130.9|740666.6|741630.9|740112.6|14
1640005430000|2021-12-20 13:03:50|741669|740669|741624.1|740624.1|742132.7|740669|741624.1|740125.3|20
1640005440000|2021-12-20 13:04:00|742105.1|740105.1|741639.6|740639.6|742187.3|740663|741639.6|740105.1|25
1640005450000|2021-12-20 13:04:10|741659.9|740659.9|741720.1|740720.1|742169.8|740731|741656.7|740142.4|30
1640005460000|2021-12-20 13:04:20|741725.8|740725.8|741632.8|740632.8|741729.5|740729.5|741618|740618|25
1640005470000|2021-12-20 13:04:30|741617.7|740617.7|741611|740611|741625.8|740625.8|741599.5|740599.5|23
1640005480000|2021-12-20 13:04:40|741603.8|740603.8|741631.2|740631.2|742151.5|740634.1|741603.8|740103.5|21
1640005490000|2021-12-20 13:04:50|741632.2|740632.2|741720.5|740720.5|742216|740723.7|741631.6|740216|37
1640005500000|2021-12-20 13:05:00|741715.8|740715.8|741757.9|740757.9|741763|740763|741704.6|740704.6|33
1640005510000|2021-12-20 13:05:10|741759.3|740759.3|741743.8|740743.8|742254.7|740782.3|741741.1|740251.1|30
1640005520000|2021-12-20 13:05:20|741743.5|740743.5|742279|740279|742284.6|740757.8|741729.2|740279|36
1640005530000|2021-12-20 13:05:30|742273|740273|742260.4|740260.4|742280|740280|742260.3|740260.3|27
1640005540000|2021-12-20 13:05:40|742263|740263|741722.3|740722.3|742263|740722.3|741715.2|740236.6|26
1640005550000|2021-12-20 13:05:50|741721.6|740721.6|741734.8|740734.8|741735.8|740735.8|741699.3|740699.3|29
1640005560000|2021-12-20 13:06:00|741732.6|740732.6|741715|740715|741735|740735|741702.4|740702.4|20
1640005570000|2021-12-20 13:06:10|741716.9|740716.9|741703|740703|742205.3|740716.9|741667.2|740190.2|28
1640005580000|2021-12-20 13:06:20|741712.5|740712.5|741735.3|740735.3|742238.9|740736.7|741689.4|740229.8|17
1640005590000|2021-12-20 13:06:30|741736.5|740736.5|741814.7|740814.7|742303.4|740814.7|741735|740264.9|34
1640005600000|2021-12-20 13:06:40|742314.8|740314.8|742301.3|740301.3|742317.1|740317.1|742299.5|740299.5|28
1640005610000|2021-12-20 13:06:50|742302.3|740302.3|742347|740347|742360.8|740899.1|741872.1|740301.6|34
1640005620000|2021-12-20 13:07:00|742348.1|740348.1|742411.9|740411.9|742422.4|740922.5|741840.4|740348.1|32
1640005630000|2021-12-20 13:07:10|742410.4|740410.4|742444.4|740444.4|742458.3|740930.1|741913.1|740401.2|32
1640005640000|2021-12-20 13:07:20|742445.4|740445.4|741924.5|740924.5|742446.2|740924.5|741924.5|740414.7|25
1640005650000|2021-12-20 13:07:30|741925.5|740925.5|741886.2|740886.2|742445.5|740927.7|741885.2|740440.6|22
1640005660000|2021-12-20 13:07:40|741886.8|740886.8|741943.6|740943.6|742449.8|740943.6|741886.8|740434|24
1640005670000|2021-12-20 13:07:50|741943.3|740943.3|742445.9|740445.9|742468.5|740945.2|741941.5|740444|29
1640005680000|2021-12-20 13:08:00|742447.1|740447.1|741897.5|740897.5|742453.7|740920.4|741897.5|740445.7|30
1640005690000|2021-12-20 13:08:10|741894.9|740894.9|741950.9|740950.9|742452.9|740951|741894.9|740446.4|21
1640005700000|2021-12-20 13:08:20|741950.7|740950.7|741949.1|740949.1|741962.8|740962.8|741940.2|740940.2|30
1640005710000|2021-12-20 13:08:30|742447.2|740447.2|741942.5|740942.5|742447.6|740942.5|741941.3|740400|20
1640005720000|2021-12-20 13:08:40|741943.9|740943.9|741932.7|740932.7|741943.9|740943.9|741932.6|740932.6|16
1640005730000|2021-12-20 13:08:50|741932.4|740932.4|741918.5|740918.5|742429.9|740939.3|741918.5|740425|12
1640005740000|2021-12-20 13:09:00|741916.4|740916.4|741914.8|740914.8|741916.4|740916.4|741906.4|740906.4|20
1640005750000|2021-12-20 13:09:10|741913|740913|741915.2|740915.2|742445.4|740948.8|741911.9|740419.4|26
1640005760000|2021-12-20 13:09:20|741914.3|740914.3|741937.5|740937.5|741944|740944|741914.3|740914.3|26
1640005770000|2021-12-20 13:09:30|741943.5|740943.5|741925.8|740925.8|741944.9|740944.9|741924.8|740924.8|20
1640005780000|2021-12-20 13:09:40|741929.1|740929.1|741959|740959|741964|740964|741929.1|740929.1|16
1640005790000|2021-12-20 13:09:50|741953.6|740953.6|741943|740943|742437.9|740958.9|741935.2|740435.5|26
1640005800000|2021-12-20 13:10:00|741944.9|740944.9|741950.7|740950.7|742445.2|740952.4|741938.9|740436.4|27
1640005810000|2021-12-20 13:10:10|741940.7|740940.7|741936.3|740936.3|741940.7|740940.7|741934.3|740934.3|22
1640005820000|2021-12-20 13:10:20|741934.2|740934.2|741925.6|740925.6|742432.9|740938.5|741922.7|740415|24
1640005830000|2021-12-20 13:10:30|741927.4|740927.4|742414.4|740414.4|742414.4|740927.7|741915.7|740414.4|22
1640005840000|2021-12-20 13:10:40|742419.9|740419.9|741924.3|740924.3|742419.9|740924.3|741908.8|740417.6|13
1640005850000|2021-12-20 13:10:50|741925|740925|741914.7|740914.7|741925.1|740925.1|741913.4|740913.4|25
1640005860000|2021-12-20 13:11:00|741916.8|740916.8|742396|740396|742429|740921.5|741912.5|740393.9|25
1640005870000|2021-12-20 13:11:10|742397.6|740397.6|741935.5|740935.5|742397.9|740942.6|741823.4|740328.9|30
1640005880000|2021-12-20 13:11:20|741945.1|740945.1|742447.9|740447.9|742449.7|740956.8|741914.4|740447.1|20
1640005890000|2021-12-20 13:11:30|742447.4|740447.4|742447.9|740447.9|742462|740958.1|741947.1|740446.8|23
1640005900000|2021-12-20 13:11:40|742450.9|740450.9|742456.7|740456.7|742460.6|740460.6|742437.7|740437.7|22
1640005910000|2021-12-20 13:11:50|742458.2|740458.2|742442.5|740442.5|742458.8|740458.8|742440.6|740440.6|24
1640005920000|2021-12-20 13:12:00|742443.5|740443.5|741961.9|740961.9|742443.5|740961.9|741961.9|740381.7|32
1640005930000|2021-12-20 13:12:10|741967.2|740967.2|742543|740543|742543|740967.2|741967.2|740473.8|32
1640005940000|2021-12-20 13:12:20|742542.2|740542.2|742528.5|740528.5|742542.2|740542.2|742523.8|740523.8|19
1640005950000|2021-12-20 13:12:30|742527.2|740527.2|742522.5|740522.5|742529.1|740529.1|742522.4|740522.4|25
1640005960000|2021-12-20 13:12:40|742522.9|740522.9|742443.4|740443.4|742522.9|740974.1|741967.3|740421.8|31
1640005970000|2021-12-20 13:12:50|742444.2|740444.2|742493.3|740493.3|742544.3|740544.3|742439.5|740439.5|31
1640005980000|2021-12-20 13:13:00|742501.5|740501.5|742485.3|740485.3|742501.5|740501.5|742479.1|740479.1|31
1640005990000|2021-12-20 13:13:10|742489.1|740489.1|742051|741051|742560.2|741059.2|742045.6|740488|33
1640006000000|2021-12-20 13:13:20|742050|741050|742492|740492|742507.9|741050|741998.8|740492|26
1640006010000|2021-12-20 13:13:30|742493.5|740493.5|741983.3|740983.3|742496.1|740991.9|741983.3|740487.8|18
1640006020000|2021-12-20 13:13:40|742486.6|740486.6|742531.2|740531.2|742532.5|740984|741977.8|740470.1|21
1640006030000|2021-12-20 13:13:50|742527|740527|742634.2|740634.2|742658.4|741124.2|742060.8|740527|30
1640006040000|2021-12-20 13:14:00|742638.5|740638.5|742564.8|740564.8|742638.5|740638.5|742564.8|740564.8|32
1640006050000|2021-12-20 13:14:10|742553.7|740553.7|742577|740577|742577|740577|742534|740534|32
1640006060000|2021-12-20 13:14:20|742589.7|740589.7|742647.7|740647.7|742673.1|740673.1|742587.2|740587.2|28
1640006070000|2021-12-20 13:14:30|742641.5|740641.5|742612|740612|742650.3|740650.3|742612|740612|28
1640006080000|2021-12-20 13:14:40|742610.2|740610.2|742584.1|740584.1|742611|740611|742584.1|740584.1|32
1640006090000|2021-12-20 13:14:50|742575.2|740575.2|742567.3|740567.3|742593.1|740593.1|742566.6|740566.6|26
1640006100000|2021-12-20 13:15:00|742564.8|740564.8|742589.5|740589.5|742589.9|741070|742046.8|740550.3|32
1640006110000|2021-12-20 13:15:10|742582.2|740582.2|742570|740570|742584.2|740584.2|742568.4|740568.4|25
1640006120000|2021-12-20 13:15:20|742569.8|740569.8|742062.5|741062.5|742573.9|741062.5|742057.5|740565.2|13
1640006130000|2021-12-20 13:15:30|742060.1|741060.1|742009|741009|742560.6|741062.4|742006.8|740499.6|22
1640006140000|2021-12-20 13:15:40|742017.1|741017.1|742579.4|740579.4|742606.7|741025.2|742016.9|740539|29
1640006150000|2021-12-20 13:15:50|742584.5|740584.5|742591|740591|742606.2|740606.2|742572.6|740572.6|17
1640006160000|2021-12-20 13:16:00|742588.5|740588.5|742530.1|740530.1|742599.9|740599.9|742530.1|740530.1|21
1640006170000|2021-12-20 13:16:10|742531.3|740531.3|742643.3|740643.3|742665.5|740665.5|742531.3|740531.3|32
1640006180000|2021-12-20 13:16:20|742640|740640|742694.5|740694.5|742714.6|740714.6|742640|740640|29
1640006190000|2021-12-20 13:16:30|742700.1|740700.1|742699|740699|742703.2|740703.2|742678|740678|28
1640006200000|2021-12-20 13:16:40|742697.7|740697.7|742772.8|740772.8|742782.2|740782.2|742696.9|740696.9|28
1640006210000|2021-12-20 13:16:50|742808.5|740808.5|742796.3|740796.3|742808.5|740808.5|742778.7|740778.7|29
1640006220000|2021-12-20 13:17:00|742792.3|740792.3|742786.7|740786.7|742796|740796|742778.6|740778.6|30
1640006230000|2021-12-20 13:17:10|742786.5|740786.5|742756.6|740756.6|742786.5|741270.5|742270.3|740756.6|24
1640006240000|2021-12-20 13:17:20|742257.4|741257.4|742249.6|741249.6|742777.8|741259.9|742245.8|740754.3|24
1640006250000|2021-12-20 13:17:30|742249.9|741249.9|742246.3|741246.3|742745.5|741251.5|742244.9|740745.5|20
1640006260000|2021-12-20 13:17:40|742245.5|741245.5|742206.6|741206.6|742264.3|741264.3|742188|741188|27
1640006270000|2021-12-20 13:17:50|742207.4|741207.4|742196.4|741196.4|742207.4|741207.4|742194|741194|7
1640006280000|2021-12-20 13:18:00|742197.3|741197.3|742651.6|740651.6|742651.6|741197.3|742182.7|740633.6|16
1640006290000|2021-12-20 13:18:10|742648.5|740648.5|742187|741187|742706.7|741196.7|742183.7|740648.5|28
1640006300000|2021-12-20 13:18:20|742721.5|740721.5|742740.8|740740.8|742755.6|741235.2|742235.2|740721.5|22
1640006310000|2021-12-20 13:18:30|742773.5|740773.5|742323|741323|742816|741327.7|742276.5|740765.6|20
1640006320000|2021-12-20 13:18:40|742337|741337|742794.1|740794.1|742874.6|741337|742294.2|740783|32
1640006330000|2021-12-20 13:18:50|742790.6|740790.6|742286.2|741286.2|742808.2|741290.8|742286.2|740759.7|24
1640006340000|2021-12-20 13:19:00|742777|740777|742760|740760|742777|741250|742250|740760|22
1640006350000|2021-12-20 13:19:10|742780.5|740780.5|742238.1|741238.1|742780.5|741245.8|742215.5|740742.1|17
1640006360000|2021-12-20 13:19:20|742237.5|741237.5|742736.5|740736.5|742742.2|741241.2|742225.3|740701.7|25
1640006370000|2021-12-20 13:19:30|742745.7|740745.7|742248.6|741248.6|742763.4|741253.5|742247.9|740745.7|23
1640006380000|2021-12-20 13:19:40|742251.7|741251.7|742237|741237|742253.5|741253.5|742235.9|741235.9|14
1640006390000|2021-12-20 13:19:50|742236.3|741236.3|742244|741244|742250.7|741250.7|742236.3|741236.3|12
1640006400000|2021-12-20 13:20:00|742238.4|741238.4|742760.1|740760.1|742760.1|741267.2|742238.4|740758.9|21
1640006410000|2021-12-20 13:20:10|742762.9|740762.9|742283.4|741283.4|742815.3|741283.4|742235.5|740762.9|25
1640006420000|2021-12-20 13:20:20|742277.2|741277.2|742279.5|741279.5|742280.3|741280.3|742273.2|741273.2|14
1640006430000|2021-12-20 13:20:30|742279.4|741279.4|742240.2|741240.2|742794.2|741279.4|742240.2|740747.4|28
1640006440000|2021-12-20 13:20:40|742237.6|741237.6|742221.5|741221.5|742246.4|741246.4|742221.5|741221.5|16
1640006450000|2021-12-20 13:20:50|742216.6|741216.6|742752.8|740752.8|742752.8|741225|742216.6|740732.7|17
1640006460000|2021-12-20 13:21:00|742738.3|740738.3|742800.8|740800.8|742812|740812|742738.3|740738.3|28
1640006470000|2021-12-20 13:21:10|742802.9|740802.9|742816.3|740816.3|742831.8|741315.7|742300.9|740800.2|13
1640006480000|2021-12-20 13:21:20|742818|740818|742823.6|740823.6|742875.4|740875.4|742818|740818|25
1640006490000|2021-12-20 13:21:30|742835.4|740835.4|742785.4|740785.4|742838|740838|742771.1|740771.1|26
1640006500000|2021-12-20 13:21:40|742781.7|740781.7|742265.4|741265.4|742791.2|741269|742265.4|740769.4|11
1640006510000|2021-12-20 13:21:50|742267.5|741267.5|742728.9|740728.9|742767.5|741285|742265.1|740728.9|22
1640006520000|2021-12-20 13:22:00|742729.2|740729.2|742751.6|740751.6|742771.4|740771.4|742729.2|740729.2|26
1640006530000|2021-12-20 13:22:10|742741.5|740741.5|742826.4|740826.4|742876.5|741329.2|742329.2|740739.4|30
1640006540000|2021-12-20 13:22:20|742822.9|740822.9|742917.7|740917.7|742917.7|740917.7|742816.3|740816.3|31
1640006550000|2021-12-20 13:22:30|742918.1|740918.1|742892.1|740892.1|742950.5|741401.5|742379.7|740891.6|27
1640006560000|2021-12-20 13:22:40|742893.2|740893.2|742889.2|740889.2|742900.9|740900.9|742889.2|740889.2|16
1640006570000|2021-12-20 13:22:50|742888.2|740888.2|742848.7|740848.7|742889.2|740889.2|742843.8|740843.8|23
1640006580000|2021-12-20 13:23:00|742852.8|740852.8|742834.3|740834.3|742859.3|740859.3|742813.5|740813.5|33
1640006590000|2021-12-20 13:23:10|742843.7|740843.7|742839.5|740839.5|742853.5|740853.5|742835.7|740835.7|20
1640006600000|2021-12-20 13:23:20|742837.8|740837.8|742842|740842|742844.6|740844.6|742831.4|740831.4|18
1640006610000|2021-12-20 13:23:30|742844|740844|742851.5|740851.5|742859.5|740859.5|742842|740842|14
1640006620000|2021-12-20 13:23:40|742851.3|740851.3|742838.4|740838.4|742851.3|740851.3|742838.4|740838.4|16
1640006630000|2021-12-20 13:23:50|742837.7|740837.7|742838.9|740838.9|742844.5|740844.5|742836.9|740836.9|23
1640006640000|2021-12-20 13:24:00|742838.7|740838.7|742849.8|740849.8|742860.4|740860.4|742838.5|740838.5|31
1640006650000|2021-12-20 13:24:10|742847.7|740847.7|742819|740819|742847.7|741339.8|742324.3|740819|29
1640006660000|2021-12-20 13:24:20|742851.1|740851.1|742848.2|740848.2|742863.7|740863.7|742846.2|740846.2|27
1640006670000|2021-12-20 13:24:30|742850.9|740850.9|742832|740832|742850.9|740850.9|742815.6|740815.6|26
1640006680000|2021-12-20 13:24:40|742810.8|740810.8|742299.1|741299.1|742825.7|741301.5|742288|740809.5|22
1640006690000|2021-12-20 13:24:50|742297|741297|742306|741306|742846.2|741349.5|742296.1|740825.8|29
1640006700000|2021-12-20 13:25:00|742305.4|741305.4|742456.2|741456.2|742964.2|741456.2|742305.4|740841.2|36
1640006710000|2021-12-20 13:25:10|742465.9|741465.9|742993.1|740993.1|743024.5|741511.7|742454.1|740993.1|30
1640006720000|2021-12-20 13:25:20|742997.6|740997.6|742976.1|740976.1|743000.7|741000.7|742960.9|740960.9|35
1640006730000|2021-12-20 13:25:30|742980.5|740980.5|742945.3|740945.3|742980.9|741393.1|742387.5|740945.3|30
1640006740000|2021-12-20 13:25:40|742453.9|741453.9|742961.8|740961.8|742972.6|741453.9|742453.9|740946.7|29
1640006750000|2021-12-20 13:25:50|742965.8|740965.8|742942.2|740942.2|742971.7|740971.7|742926.1|740926.1|31
1640006760000|2021-12-20 13:26:00|742946.8|740946.8|742934.8|740934.8|742952.2|740952.2|742931.8|740931.8|19
1640006770000|2021-12-20 13:26:10|742429|741429|742977.3|740977.3|742982.8|741492.6|742429|740960|28
1640006780000|2021-12-20 13:26:20|742974.6|740974.6|742980.3|740980.3|742983.1|741487.7|742453.7|740957.4|31
1640006790000|2021-12-20 13:26:30|742979|740979|742963.5|740963.5|742980|740980|742963.5|740963.5|25
1640006800000|2021-12-20 13:26:40|742963.6|740963.6|742936|740936|742972|741470.3|742444|740936|32
1640006810000|2021-12-20 13:26:50|742936.5|740936.5|742959.2|740959.2|742963.7|740963.7|742935.1|740935.1|24
1640006820000|2021-12-20 13:27:00|742952.4|740952.4|742962.1|740962.1|742967.7|740967.7|742948.9|740948.9|26
1640006830000|2021-12-20 13:27:10|742970.3|740970.3|742457|741457|742971.4|741461.4|742408.5|740930.8|27
1640006840000|2021-12-20 13:27:20|742455|741455|742467.8|741467.8|742970|741470.2|742453.5|740970|16
1640006850000|2021-12-20 13:27:30|742465.8|741465.8|742487.1|741487.1|743011.1|741487.1|742459.3|740975.4|26
1640006860000|2021-12-20 13:27:40|742498.7|741498.7|743018.1|741018.1|743022|741498.7|742484.8|740991.5|24
1640006870000|2021-12-20 13:27:50|743019.4|741019.4|743037.6|741037.6|743037.6|741037.6|743002.3|741002.3|17
1640006880000|2021-12-20 13:28:00|743058.2|741058.2|743071.1|741071.1|743082.1|741082.1|743024|741024|33
1640006890000|2021-12-20 13:28:10|743056.7|741056.7|743109.3|741109.3|743149.9|741149.9|743044.4|741044.4|29
1640006900000|2021-12-20 13:28:20|743108.6|741108.6|743123.5|741123.5|743135.9|741135.9|743105.2|741105.2|30
1640006910000|2021-12-20 13:28:30|743121.6|741121.6|743182|741182|743205.1|741673.4|742663.2|741121.6|30
1640006920000|2021-12-20 13:28:40|743178.3|741178.3|743164.3|741164.3|743185.4|741185.4|743140.3|741140.3|31
1640006930000|2021-12-20 13:28:50|743174.3|741174.3|742688.5|741688.5|743223.2|741711|742688.5|741163.5|28
1640006940000|2021-12-20 13:29:00|743211.8|741211.8|743204.9|741204.9|743211.8|741690.1|742688|741191.4|32
1640006950000|2021-12-20 13:29:10|743206.7|741206.7|743204|741204|743206.7|741698.3|742679|741183.3|23
1640006960000|2021-12-20 13:29:20|743201.2|741201.2|743210.4|741210.4|743212.3|741212.3|743193|741193|25
1640006970000|2021-12-20 13:29:30|743218|741218|743256.3|741256.3|743272.1|741272.1|743218|741218|31
1640006980000|2021-12-20 13:29:40|743253.9|741253.9|743226.7|741226.7|743256.2|741256.2|743219.2|741219.2|28
1640006990000|2021-12-20 13:29:50|743228.1|741228.1|743233.9|741233.9|743245.8|741245.8|743221.1|741221.1|26
1640007000000|2021-12-20 13:30:00|743240.3|741240.3|743212.3|741212.3|743240.3|741708|742680.4|741186.9|29
1640007010000|2021-12-20 13:30:10|743208.7|741208.7|743219.2|741219.2|743221.2|741221.2|743159.2|741159.2|31
1640007020000|2021-12-20 13:30:20|743215.7|741215.7|743332.9|741332.9|743341.7|741341.7|743215.7|741215.7|31
1640007030000|2021-12-20 13:30:30|743343.1|741343.1|743314.4|741314.4|743349.1|741349.1|743283.3|741283.3|29
1640007040000|2021-12-20 13:30:40|743308.3|741308.3|743303.4|741303.4|743321.7|741321.7|743284.7|741284.7|30
1640007050000|2021-12-20 13:30:50|743288.6|741288.6|743296.5|741296.5|743326.9|741326.9|743287.5|741287.5|29
1640007060000|2021-12-20 13:31:00|743291.7|741291.7|743295.9|741295.9|743312.3|741312.3|743285.6|741285.6|32
1640007070000|2021-12-20 13:31:10|743300.4|741300.4|743322.4|741322.4|743360|741360|743300.4|741300.4|25
1640007080000|2021-12-20 13:31:20|743327.6|741327.6|743195.9|741195.9|743327.6|741828.5|742822.8|741195.6|26
1640007090000|2021-12-20 13:31:30|743198.7|741198.7|743176.1|741176.1|743212.4|741212.4|743164|741164|18
1640007100000|2021-12-20 13:31:40|743175|741175|743174.7|741174.7|743200.8|741200.8|743151.2|741151.2|26
1640007110000|2021-12-20 13:31:50|743163.2|741163.2|743174.5|741174.5|743183.8|741183.8|743157.4|741157.4|20
1640007120000|2021-12-20 13:32:00|743176.5|741176.5|743179.1|741179.1|743181.7|741677.2|742676.7|741171.6|19
1640007130000|2021-12-20 13:32:10|743177.6|741177.6|742669.3|741669.3|743178|741669.6|742669.3|741167|14
1640007140000|2021-12-20 13:32:20|742668.7|741668.7|743240.8|741240.8|743275.3|741718.8|742668.7|741209.2|27
1640007150000|2021-12-20 13:32:30|743237.8|741237.8|743240.4|741240.4|743257.5|741257.5|743237.4|741237.4|17
1640007160000|2021-12-20 13:32:40|743237.6|741237.6|743336|741336|743347.6|741850.7|742841.9|741233.8|31
1640007170000|2021-12-20 13:32:50|743334.4|741334.4|743359.8|741359.8|743387.3|741387.3|743325.3|741325.3|26
1640007180000|2021-12-20 13:33:00|743362.2|741362.2|742916.4|741916.4|743426.6|741916.4|742916.4|741339|32
1640007190000|2021-12-20 13:33:10|742917.3|741917.3|743406.3|741406.3|743453.8|741917.3|742917.3|741403.3|30
1640007200000|2021-12-20 13:33:20|743405.1|741405.1|743434.5|741434.5|743441.8|741441.8|743402.1|741402.1|26
1640007210000|2021-12-20 13:33:30|743435.2|741435.2|743381.1|741381.1|743437.7|741437.7|743381.1|741381.1|34
1640007220000|2021-12-20 13:33:40|743375.6|741375.6|743393.3|741393.3|743409.5|741409.5|743367.8|741367.8|25
1640007230000|2021-12-20 13:33:50|743393.8|741393.8|743374.1|741374.1|743398.1|741398.1|743360.9|741360.9|21
1640007240000|2021-12-20 13:34:00|743371.6|741371.6|743290.5|741290.5|743386.5|741386.5|743290.5|741290.5|24
1640007250000|2021-12-20 13:34:10|743293.6|741293.6|743237.9|741237.9|743304.7|741304.7|743235.3|741235.3|30
1640007260000|2021-12-20 13:34:20|743234.3|741234.3|743215.5|741215.5|743236.5|741236.5|743215.5|741215.5|15
1640007270000|2021-12-20 13:34:30|743223.5|741223.5|743209.4|741209.4|743232.4|741232.4|743205.5|741205.5|16
1640007280000|2021-12-20 13:34:40|743220.9|741220.9|743127.8|741127.8|743227.5|741227.5|743127.8|741127.8|24
1640007290000|2021-12-20 13:34:50|743120.7|741120.7|743081|741081|743120.7|741120.7|743074.7|741074.7|32
1640007300000|2021-12-20 13:35:00|743082.1|741082.1|743066.2|741066.2|743083.1|741083.1|743066.2|741066.2|24
1640007310000|2021-12-20 13:35:10|743060.7|741060.7|742998.5|740998.5|743067.9|741067.9|742998.5|740998.5|31
1640007320000|2021-12-20 13:35:20|742996.7|740996.7|743024.9|741024.9|743024.9|741499.7|742499.7|740972.6|22
1640007330000|2021-12-20 13:35:30|743017|741017|742992.6|740992.6|743024.4|741024.4|742991.1|740991.1|28
1640007340000|2021-12-20 13:35:40|742989.6|740989.6|742972.1|740972.1|743002.7|741480.8|742478.6|740969|32
1640007350000|2021-12-20 13:35:50|742973.9|740973.9|742990.9|740990.9|743000.9|741000.9|742959.2|740959.2|35
1640007360000|2021-12-20 13:36:00|742992.3|740992.3|742460.3|741460.3|742992.3|741463.8|742458|740960.1|28
1640007370000|2021-12-20 13:36:10|742463.2|741463.2|742962.3|740962.3|742970.7|741463.2|742463.2|740933.7|24
1640007380000|2021-12-20 13:36:20|742956.5|740956.5|742982.7|740982.7|742982.7|741457.9|742435.1|740927.5|27
1640007390000|2021-12-20 13:36:30|742481.2|741481.2|742540.1|741540.1|743042.6|741542|742479.8|740989.5|32
1640007400000|2021-12-20 13:36:40|742540.7|741540.7|743094.2|741094.2|743094.2|741540.7|742540.7|741050|19
1640007410000|2021-12-20 13:36:50|743099.2|741099.2|743119.4|741119.4|743130.8|741603.6|742592|741094.9|34
1640007420000|2021-12-20 13:37:00|743119.5|741119.5|743120.6|741120.6|743140.5|741140.5|743112.6|741112.6|26
1640007430000|2021-12-20 13:37:10|743116.7|741116.7|743139.9|741139.9|743143.8|741143.8|743116.7|741116.7|19
1640007440000|2021-12-20 13:37:20|743140.7|741140.7|742634.1|741634.1|743142.9|741636.6|742629.1|741123.7|19
1640007450000|2021-12-20 13:37:30|742669.6|741669.6|743163.2|741163.2|743163.2|741669.6|742621.1|741126.4|32
1640007460000|2021-12-20 13:37:40|743165.5|741165.5|742620.9|741620.9|743165.5|741657.5|742615.9|741121.5|26
1640007470000|2021-12-20 13:37:50|742618.3|741618.3|743089.1|741089.1|743114.6|741618.6|742581.9|741088.4|26
1640007480000|2021-12-20 13:38:00|743084.7|741084.7|743101.3|741101.3|743115.2|741599.9|742595.7|741076.4|17
1640007490000|2021-12-20 13:38:10|743094|741094|742580.1|741580.1|743094|741600.6|742555.7|741079.2|28
1640007500000|2021-12-20 13:38:20|742579|741579|743057.8|741057.8|743071.5|741584.4|742579|741046.3|23
1640007510000|2021-12-20 13:38:30|743059.5|741059.5|742559.3|741559.3|743067.1|741566.9|742542.1|741059.5|21
1640007520000|2021-12-20 13:38:40|742545.6|741545.6|742557.5|741557.5|742567.7|741567.7|742545.6|741545.6|21
1640007530000|2021-12-20 13:38:50|742555.1|741555.1|742555.4|741555.4|742567.3|741567.3|742555.1|741555.1|18
1640007540000|2021-12-20 13:39:00|742553.5|741553.5|742992.8|740992.8|742994.2|741572.3|742493.6|740992.8|24
1640007550000|2021-12-20 13:39:10|742992.4|740992.4|742483.5|741483.5|742994.7|741489.5|742480|740983.6|15
1640007560000|2021-12-20 13:39:20|742483.3|741483.3|743094|741094|743170|741671.1|742483.3|741005.2|31
1640007570000|2021-12-20 13:39:30|743099.4|741099.4|742645|741645|743148.6|741645|742645|741099.4|22
1640007580000|2021-12-20 13:39:40|743149|741149|743145.4|741145.4|743159.5|741651|742651|741128.2|30
1640007590000|2021-12-20 13:39:50|743143.2|741143.2|743144.6|741144.6|743150.5|741150.5|743129|741129|28
1640007600000|2021-12-20 13:40:00|743127.8|741127.8|743154.2|741154.2|743166.8|741629.8|742629.8|741119.3|34
1640007610000|2021-12-20 13:40:10|743154.8|741154.8|742529.4|741529.4|743227.9|741595.9|742529.4|741152.2|25
1640007620000|2021-12-20 13:40:20|742535.2|741535.2|742534.3|741534.3|742539|741539|742533.5|741533.5|17
1640007630000|2021-12-20 13:40:30|742534.2|741534.2|742611|741611|743089.1|741618.5|742526.9|741089.1|28
1640007640000|2021-12-20 13:40:40|742592.3|741592.3|742390.5|741390.5|742928.8|741602.6|742390.5|740900.7|34
1640007650000|2021-12-20 13:40:50|742386.7|741386.7|743013.9|741013.9|743027.3|741541|742383|740892|35
1640007660000|2021-12-20 13:41:00|743009.4|741009.4|743067.8|741067.8|743100.3|741543.5|742543.5|741009.4|35
1640007670000|2021-12-20 13:41:10|743070|741070|743167.3|741167.3|743174.9|741174.9|743070|741070|38
1640007680000|2021-12-20 13:41:20|743195.9|741195.9|743173.5|741173.5|743220.7|741220.7|743165.5|741165.5|34
1640007690000|2021-12-20 13:41:30|743172.4|741172.4|743172.2|741172.2|743172.4|741172.4|743154.7|741154.7|32
1640007700000|2021-12-20 13:41:40|742674.1|741674.1|742636.7|741636.7|743194.3|741674.1|742636.7|741145.1|32
1640007710000|2021-12-20 13:41:50|742644.8|741644.8|742633.9|741633.9|743162.8|741658.1|742630.9|741137.5|30
1640007720000|2021-12-20 13:42:00|742634.2|741634.2|743141|741141|743152.6|741634.2|742634.2|741129.5|27
1640007730000|2021-12-20 13:42:10|743139.1|741139.1|742610|741610|743139.6|741641.9|742593.8|741136.8|27
1640007740000|2021-12-20 13:42:20|742606.3|741606.3|742620.6|741620.6|742631.3|741631.3|742605.4|741605.4|26
1640007750000|2021-12-20 13:42:30|742624.4|741624.4|742552.9|741552.9|742627|741627|742539.6|741539.6|22
1640007760000|2021-12-20 13:42:40|742544.1|741544.1|742514.3|741514.3|742548.6|741548.6|742512|741512|32
1640007770000|2021-12-20 13:42:50|742506.6|741506.6|742544.3|741544.3|743050.5|741552.5|742506.5|740994.6|32
1640007780000|2021-12-20 13:43:00|742545.5|741545.5|742551.9|741551.9|743052.7|741552.8|742540.5|741031.4|29
1640007790000|2021-12-20 13:43:10|742551.2|741551.2|742526.1|741526.1|743041.5|741551.2|742516|741005|20
1640007800000|2021-12-20 13:43:20|742530|741530|742575.8|741575.8|743083.9|741575.8|742517.5|741061.9|14
1640007810000|2021-12-20 13:43:30|742574.1|741574.1|743125.3|741125.3|743132.7|741610.1|742574.1|741094.1|27
1640007820000|2021-12-20 13:43:40|743119.4|741119.4|743132.3|741132.3|743135.8|741135.8|743119.4|741119.4|20
1640007830000|2021-12-20 13:43:50|743134.8|741134.8|743175.6|741175.6|743177|741177|743127.5|741127.5|25
1640007840000|2021-12-20 13:44:00|743173.3|741173.3|743170.6|741170.6|743175.6|741175.6|743169.7|741169.7|21
1640007850000|2021-12-20 13:44:10|743170.3|741170.3|743127.4|741127.4|743172.1|741647.6|742624.2|741113.3|36
1640007860000|2021-12-20 13:44:20|743135.5|741135.5|743162.9|741162.9|743162.9|741663.2|742624.4|741125.4|14
1640007870000|2021-12-20 13:44:30|743159.5|741159.5|743167.1|741167.1|743177.2|741177.2|743155.7|741155.7|24
1640007880000|2021-12-20 13:44:40|743164.5|741164.5|743191.2|741191.2|743212.3|741212.3|743164.5|741164.5|25
1640007890000|2021-12-20 13:44:50|743194.1|741194.1|743225.9|741225.9|743232.9|741232.9|743194.1|741194.1|20
1640007900000|2021-12-20 13:45:00|743224.8|741224.8|743212.9|741212.9|743227.3|741227.3|743198|741198|34
1640007910000|2021-12-20 13:45:10|743208.9|741208.9|743205.5|741205.5|743220.6|741220.6|743189.2|741189.2|29
1640007920000|2021-12-20 13:45:20|743215.2|741215.2|743212.1|741212.1|743215.2|741215.2|743203.8|741203.8|18
1640007930000|2021-12-20 13:45:30|743212.2|741212.2|743217.9|741217.9|743229|741229|743206.3|741206.3|25
1640007940000|2021-12-20 13:45:40|743214.9|741214.9|743150.2|741150.2|743238.1|741649.4|742642.8|741150.2|30
1640007950000|2021-12-20 13:45:50|743147.7|741147.7|743215|741215|743220.5|741220.5|743147.7|741147.7|33
1640007960000|2021-12-20 13:46:00|743212.9|741212.9|743237|741237|743260.8|741260.8|743179.1|741179.1|33
1640007970000|2021-12-20 13:46:10|743232.5|741232.5|743177|741177|743249.5|741668.1|742668.1|741177|33
1640007980000|2021-12-20 13:46:20|743175.4|741175.4|743216.1|741216.1|743223.2|741223.2|743175.4|741175.4|24
1640007990000|2021-12-20 13:46:30|743218.1|741218.1|743174.6|741174.6|743222.1|741688|742688|741171.6|30
1640008000000|2021-12-20 13:46:40|743171.5|741171.5|743177|741177|743180.8|741180.8|743170.6|741170.6|22
1640008010000|2021-12-20 13:46:50|743176.6|741176.6|743185.6|741185.6|743186.6|741186.6|743167|741167|28
1640008020000|2021-12-20 13:47:00|743185.1|741185.1|743178.3|741178.3|743225|741718.4|742710.7|741166.7|31
1640008030000|2021-12-20 13:47:10|743173.2|741173.2|743173|741173|743187|741674.6|742674.6|741173|21
1640008040000|2021-12-20 13:47:20|743170.9|741170.9|743179.3|741179.3|743195.1|741195.1|743164.5|741164.5|21
1640008050000|2021-12-20 13:47:30|743180.1|741180.1|743193.1|741193.1|743193.8|741193.8|743180.1|741180.1|19
1640008060000|2021-12-20 13:47:40|743193.7|741193.7|743194.6|741194.6|743198.8|741198.8|743189.9|741189.9|22
1640008070000|2021-12-20 13:47:50|743189.4|741189.4|743194.5|741194.5|743198.9|741704.5|742697.2|741180|26
1640008080000|2021-12-20 13:48:00|743194.7|741194.7|743195.2|741195.2|743212.2|741212.2|743192.5|741192.5|28
1640008090000|2021-12-20 13:48:10|743195.7|741195.7|743210.8|741210.8|743211.7|741211.7|743194.5|741194.5|20
1640008100000|2021-12-20 13:48:20|743208.8|741208.8|743225.9|741225.9|743234.1|741234.1|743203.4|741203.4|20
1640008110000|2021-12-20 13:48:30|743232.3|741232.3|743281|741281|743292.1|741292.1|743230.9|741230.9|31
1640008120000|2021-12-20 13:48:40|743280.2|741280.2|743359.2|741359.2|743385.8|741863.6|742860.5|741280.2|29
1640008130000|2021-12-20 13:48:50|743357.6|741357.6|742882.2|741882.2|743383.4|741886.5|742882.2|741357|27
1640008140000|2021-12-20 13:49:00|742891.3|741891.3|743441.4|741441.4|743454.6|741917.2|742891.3|741440.1|24
1640008150000|2021-12-20 13:49:10|743443.4|741443.4|743435.3|741435.3|743446.6|741446.6|743411.3|741411.3|31
1640008160000|2021-12-20 13:49:20|743429.7|741429.7|743448.3|741448.3|743449.3|741449.3|743426.6|741426.6|22
1640008170000|2021-12-20 13:49:30|743447.6|741447.6|743440|741440|743453.6|741453.6|743431.4|741431.4|26
1640008180000|2021-12-20 13:49:40|743438.5|741438.5|743433.9|741433.9|743438.6|741438.6|743429.1|741429.1|17
1640008190000|2021-12-20 13:49:50|743441.1|741441.1|743453|741453|743458.9|741458.9|743440.5|741440.5|24
1640008200000|2021-12-20 13:50:00|743454.2|741454.2|743457.8|741457.8|743461.5|741461.5|743450|741450|23
1640008210000|2021-12-20 13:50:10|743457.7|741457.7|743446.6|741446.6|743457.7|741457.7|743444.6|741444.6|25
1640008220000|2021-12-20 13:50:20|743447|741447|743451.3|741451.3|743452.5|741452.5|743447|741447|4
1640008230000|2021-12-20 13:50:30|743452.1|741452.1|743452|741452|743458.2|741458.2|743451|741451|15
1640008240000|2021-12-20 13:50:40|743451.8|741451.8|743436.9|741436.9|743453.2|741453.2|743415.4|741415.4|19
1640008250000|2021-12-20 13:50:50|743421.7|741421.7|743454.2|741454.2|743462.9|741462.9|743421.7|741421.7|25
1640008260000|2021-12-20 13:51:00|743453.8|741453.8|743465.5|741465.5|743470.3|741470.3|743451.9|741451.9|29
1640008270000|2021-12-20 13:51:10|743465.1|741465.1|742974.9|741974.9|743472.2|741979|742964.6|741455.1|27
1640008280000|2021-12-20 13:51:20|743484.8|741484.8|743552.4|741552.4|743568.5|741973.4|742973.4|741475.3|23
1640008290000|2021-12-20 13:51:30|743547.1|741547.1|743546.6|741546.6|743556|741556|743533.5|741533.5|23
1640008300000|2021-12-20 13:51:40|743551.7|741551.7|743591.2|741591.2|743616.3|741616.3|743551.2|741551.2|29
1640008310000|2021-12-20 13:51:50|743589.1|741589.1|743612.5|741612.5|743655.8|741655.8|743589.1|741589.1|26
1640008320000|2021-12-20 13:52:00|743614.5|741614.5|743590.6|741590.6|743634.2|741634.2|743590.3|741590.3|31
1640008330000|2021-12-20 13:52:10|743591|741591|743647.2|741647.2|743647.2|741647.2|743559.9|741559.9|36
1640008340000|2021-12-20 13:52:20|743646.6|741646.6|743615.4|741615.4|743657.4|741657.4|743615.4|741615.4|32
1640008350000|2021-12-20 13:52:30|743618.9|741618.9|743564.9|741564.9|743624.2|741624.2|743552.5|741552.5|33
1640008360000|2021-12-20 13:52:40|743563.4|741563.4|743543|741543|743563.8|741563.8|743536.1|741536.1|29
1640008370000|2021-12-20 13:52:50|743544.2|741544.2|743491.7|741491.7|743544.2|741544.2|743487.6|741487.6|26
1640008380000|2021-12-20 13:53:00|743494.8|741494.8|743481.9|741481.9|743498.6|741498.6|743478.5|741478.5|18
1640008390000|2021-12-20 13:53:10|743486.9|741486.9|743461.3|741461.3|743486.9|741486.9|743429.8|741429.8|23
1640008400000|2021-12-20 13:53:20|743474.4|741474.4|743507.3|741507.3|743558.3|741558.3|743451.2|741451.2|27
1640008410000|2021-12-20 13:53:30|743503.8|741503.8|743447.1|741447.1|743507.7|741507.7|743447.1|741447.1|37
1640008420000|2021-12-20 13:53:40|743446.7|741446.7|742935.9|741935.9|743446.7|741945.7|742932|741445.3|22
1640008430000|2021-12-20 13:53:50|742936.1|741936.1|743379.2|741379.2|743387.8|741943.1|742933.8|741359.2|24
1640008440000|2021-12-20 13:54:00|743387.1|741387.1|743345.6|741345.6|743387.1|741387.1|743345.6|741345.6|30
1640008450000|2021-12-20 13:54:10|743351.6|741351.6|743360|741360|743375.2|741375.2|743335.8|741335.8|24
1640008460000|2021-12-20 13:54:20|743362.7|741362.7|742993.2|741993.2|743476|742017.9|742952.5|741362.7|26
1640008470000|2021-12-20 13:54:30|742988.2|741988.2|743482.9|741482.9|743534.4|742028.7|742988.2|741479.9|31
1640008480000|2021-12-20 13:54:40|743481.7|741481.7|743493.2|741493.2|743519.8|741519.8|743481.7|741481.7|23
1640008490000|2021-12-20 13:54:50|743490.5|741490.5|743512.5|741512.5|743539|742026.6|743026.6|741490.5|19
1640008500000|2021-12-20 13:55:00|743530.2|741530.2|743039.9|742039.9|743545.1|742044.8|743036.5|741530.2|22
1640008510000|2021-12-20 13:55:10|743037.8|742037.8|743402|741402|743499.8|742039.2|742956.6|741402|30
1640008520000|2021-12-20 13:55:20|743407.6|741407.6|743410.3|741410.3|743411.9|741411.9|743392.5|741392.5|31
1640008530000|2021-12-20 13:55:30|743410.9|741410.9|743428.1|741428.1|743435.1|741435.1|743403.5|741403.5|22
1640008540000|2021-12-20 13:55:40|743427.4|741427.4|742982.1|741982.1|743481|741983.3|742973.8|741423|28
1640008550000|2021-12-20 13:55:50|742976|741976|742971.4|741971.4|742983.5|741983.5|742971.4|741971.4|20
1640008560000|2021-12-20 13:56:00|742975.5|741975.5|743468.3|741468.3|743476|741975.5|742969|741465.9|24
1640008570000|2021-12-20 13:56:10|743472.9|741472.9|743445.6|741445.6|743495.5|741986.8|742980.6|741429.8|25
1640008580000|2021-12-20 13:56:20|743444.5|741444.5|743458.4|741458.4|743458.4|741954|742928|741430.4|16
1640008590000|2021-12-20 13:56:30|743460.8|741460.8|743441.7|741441.7|743465.8|741961|742950.3|741434.9|18
1640008600000|2021-12-20 13:56:40|743443.8|741443.8|743440.3|741440.3|743443.8|741443.8|743428.7|741428.7|22
1640008610000|2021-12-20 13:56:50|743440.1|741440.1|743464.7|741464.7|743473.4|741929.1|742923|741424.8|21
1640008620000|2021-12-20 13:57:00|743462.7|741462.7|743456.9|741456.9|743465.6|741465.6|743456.9|741456.9|16
1640008630000|2021-12-20 13:57:10|743459.3|741459.3|743534.5|741534.5|743544.7|742001.3|742951.7|741443.1|30
1640008640000|2021-12-20 13:57:20|743533.7|741533.7|743527.8|741527.8|743547.6|741547.6|743522.5|741522.5|31
1640008650000|2021-12-20 13:57:30|743534.5|741534.5|743497.8|741497.8|743552.5|741552.5|743492.4|741492.4|31
1640008660000|2021-12-20 13:57:40|743499|741499|743431.5|741431.5|743530.8|741942|742942|741431.5|24
1640008670000|2021-12-20 13:57:50|743436.4|741436.4|743400.4|741400.4|743436.7|741921.9|742917.1|741389.8|19
1640008680000|2021-12-20 13:58:00|743400.6|741400.6|743409.9|741409.9|743417.6|741417.6|743400.4|741400.4|20
1640008690000|2021-12-20 13:58:10|743406.4|741406.4|743402.4|741402.4|743409.6|741409.6|743398.2|741398.2|21
1640008700000|2021-12-20 13:58:20|743401.6|741401.6|743424.4|741424.4|743424.4|741902|742890.3|741392.1|24
1640008710000|2021-12-20 13:58:30|743421.6|741421.6|743414.5|741414.5|743424|741925.2|742925.2|741410.1|21
1640008720000|2021-12-20 13:58:40|743416.9|741416.9|743436.9|741436.9|743436.9|741436.9|743407.9|741407.9|13
1640008730000|2021-12-20 13:58:50|743437.9|741437.9|743440.5|741440.5|743440.5|741440.5|743412.2|741412.2|25
1640008740000|2021-12-20 13:59:00|743435.4|741435.4|743441.8|741441.8|743443.4|741443.4|743407.8|741407.8|23
1640008750000|2021-12-20 13:59:10|743441.4|741441.4|743468.4|741468.4|743486.4|741960.7|742946.6|741441.4|28
1640008760000|2021-12-20 13:59:20|743469.3|741469.3|743494.3|741494.3|743508.8|741508.8|743469|741469|26
1640008770000|2021-12-20 13:59:30|743488.2|741488.2|743447.9|741447.9|743489.4|741489.4|743438.2|741438.2|32
1640008780000|2021-12-20 13:59:40|743443.8|741443.8|743510.2|741510.2|743519.2|741519.2|743429.1|741429.1|33
1640008790000|2021-12-20 13:59:50|743509.8|741509.8|743516.9|741516.9|743524.9|741524.9|743499.3|741499.3|28
1640008800000|2021-12-20 14:00:00|743515.9|741515.9|743503|741503|743520.5|741520.5|743500.1|741500.1|32
1640008810000|2021-12-20 14:00:10|743502.8|741502.8|743510.3|741510.3|743520.6|741520.6|743483.1|741483.1|27
1640008820000|2021-12-20 14:00:20|743509|741509|743513.5|741513.5|743513.5|741513.5|743499.6|741499.6|23
1640008830000|2021-12-20 14:00:30|743523.4|741523.4|743525.3|741525.3|743533.7|741533.7|743513.9|741513.9|23
1640008840000|2021-12-20 14:00:40|743526.8|741526.8|743539|741539|743545.3|741545.3|743509.5|741509.5|25
1640008850000|2021-12-20 14:00:50|743538.8|741538.8|743521|741521|743543.2|741543.2|743514.7|741514.7|26
1640008860000|2021-12-20 14:01:00|743516.6|741516.6|743486.1|741486.1|743525.1|741525.1|743466.6|741466.6|32
1640008870000|2021-12-20 14:01:10|743493.3|741493.3|743513.8|741513.8|743514.6|741514.6|743493.3|741493.3|27
1640008880000|2021-12-20 14:01:20|743515.7|741515.7|743547.2|741547.2|743549.5|741549.5|743513|741513|25
1640008890000|2021-12-20 14:01:30|743547.4|741547.4|743541.1|741541.1|743547.8|741547.8|743532.8|741532.8|22
1640008900000|2021-12-20 14:01:40|743541.4|741541.4|743547.7|741547.7|743552.3|741552.3|743539.3|741539.3|24
1640008910000|2021-12-20 14:01:50|743491.9|741491.9|743468.5|741468.5|743498.1|741498.1|743458.1|741458.1|31
1640008920000|2021-12-20 14:02:00|743467.5|741467.5|743456.2|741456.2|743469|741469|743450.5|741450.5|18
1640008930000|2021-12-20 14:02:10|743446.7|741446.7|743278|741278|743460.8|741460.8|743278|741278|33
1640008940000|2021-12-20 14:02:20|743276.9|741276.9|743288.5|741288.5|743300|741300|743261.6|741261.6|36
1640008950000|2021-12-20 14:02:30|743302.6|741302.6|743273.4|741273.4|743302.6|741302.6|743258.7|741258.7|30
1640008960000|2021-12-20 14:02:40|743273.2|741273.2|743200.2|741200.2|743281.5|741703.5|742699.6|741196.2|30
1640008970000|2021-12-20 14:02:50|743200.9|741200.9|743206.9|741206.9|743217.1|741217.1|743198.8|741198.8|33
1640008980000|2021-12-20 14:03:00|743206.2|741206.2|743281.5|741281.5|743290.6|741290.6|743205.5|741205.5|26
1640008990000|2021-12-20 14:03:10|743281.9|741281.9|743276.2|741276.2|743296.5|741296.5|743268.1|741268.1|28
1640009000000|2021-12-20 14:03:20|743284.6|741284.6|743210.1|741210.1|743284.6|741284.6|743210|741210|23
1640009010000|2021-12-20 14:03:30|743213.6|741213.6|743214.3|741214.3|743219.4|741219.4|743207.5|741207.5|19
1640009020000|2021-12-20 14:03:40|743217|741217|743073.6|741073.6|743217|741689.5|742689.5|741073.3|32
1640009030000|2021-12-20 14:03:50|743069.8|741069.8|743156|741156|743175.8|741620|742606.6|741069.8|32
1640009040000|2021-12-20 14:04:00|743165.5|741165.5|743079.2|741079.2|743171|741655.2|742566|741079.2|31
1640009050000|2021-12-20 14:04:10|743063.7|741063.7|742996.2|740996.2|743076.1|741076.1|742995.6|740995.6|36
1640009060000|2021-12-20 14:04:20|743006.5|741006.5|743031.7|741031.7|743063.6|741063.6|742994.8|740994.8|32
1640009070000|2021-12-20 14:04:30|743032.8|741032.8|743029.8|741029.8|743044|741044|743014.1|741014.1|28
1640009080000|2021-12-20 14:04:40|743034.4|741034.4|742956.2|740956.2|743040.1|741460|742459.4|740946.7|35
1640009090000|2021-12-20 14:04:50|742965.4|740965.4|742968.6|740968.6|743006|741006|742961.6|740961.6|27
1640009100000|2021-12-20 14:05:00|742976|740976|742962.6|740962.6|742979.8|741452.9|742451.5|740939|33
1640009110000|2021-12-20 14:05:10|742962.7|740962.7|742894.2|740894.2|742962.7|741361.4|742361.4|740868|26
1640009120000|2021-12-20 14:05:20|742885.1|740885.1|742912.2|740912.2|742921.7|741369.9|742368.1|740871.9|32
1640009130000|2021-12-20 14:05:30|742918.2|740918.2|742902.5|740902.5|742925.3|740925.3|742897.5|740897.5|29
1640009140000|2021-12-20 14:05:40|742413.4|741413.4|742904.3|740904.3|742922.1|741413.4|742413.4|740890.6|26
1640009150000|2021-12-20 14:05:50|742909|740909|742866.6|740866.6|742912.5|741405.3|742378.6|740853.6|28
1640009160000|2021-12-20 14:06:00|742870.4|740870.4|742891|740891|742897.1|740897.1|742864.6|740864.6|33
1640009170000|2021-12-20 14:06:10|742880.6|740880.6|742912.3|740912.3|742925.2|740925.2|742876.7|740876.7|30
1640009180000|2021-12-20 14:06:20|742919.7|740919.7|742425.6|741425.6|742968.5|741438.3|742425|740919.7|29
1640009190000|2021-12-20 14:06:30|742450|741450|742502.6|741502.6|743008.6|741506.2|742435.5|740942.7|28
1640009200000|2021-12-20 14:06:40|742501.5|741501.5|742957.3|740957.3|743020|741511.3|742498.2|740953.3|26
1640009210000|2021-12-20 14:06:50|742466.3|741466.3|742957.7|740957.7|742975|741466.3|742466.3|740946.5|33
1640009220000|2021-12-20 14:07:00|742962.9|740962.9|742419.1|741419.1|742966.8|741457.5|742393.5|740905.4|32
1640009230000|2021-12-20 14:07:10|742423.1|741423.1|742944.5|740944.5|742944.5|741440.2|742410|740925.9|16
1640009240000|2021-12-20 14:07:20|742430.9|741430.9|742925|740925|742963.2|741449.2|742390|740905.4|31
1640009250000|2021-12-20 14:07:30|742899.3|740899.3|742902.5|740902.5|742904.7|740904.7|742888.4|740888.4|25
1640009260000|2021-12-20 14:07:40|742899.8|740899.8|742896.4|740896.4|742899.8|740899.8|742880.9|740880.9|19
1640009270000|2021-12-20 14:07:50|742294.9|741294.9|742221.1|741221.1|742791|741294.9|742221|740713.8|31
1640009280000|2021-12-20 14:08:00|742727.6|740727.6|742330.7|741330.7|742769.9|741330.7|742240.9|740727.6|32
1640009290000|2021-12-20 14:08:10|742322.3|741322.3|742335.1|741335.1|742335.9|741335.9|742322.3|741322.3|14
1640009300000|2021-12-20 14:08:20|742329.2|741329.2|742332.4|741332.4|742335.7|741335.7|742329.2|741329.2|15
1640009310000|2021-12-20 14:08:30|742325.9|741325.9|742761.4|740761.4|742761.4|741327.9|742252|740761.4|18
1640009320000|2021-12-20 14:08:40|742779.5|740779.5|742293|741293|742782|741315|742273.5|740779.5|28
1640009330000|2021-12-20 14:08:50|742314.7|741314.7|742883.2|740883.2|742892|741325|742314.7|740869.6|22
1640009340000|2021-12-20 14:09:00|742876.6|740876.6|742319.4|741319.4|742885.5|741351.6|742319.4|740825.3|23
1640009350000|2021-12-20 14:09:10|742313|741313|742826.7|740826.7|742842.4|741335.2|742313|740799.5|23
1640009360000|2021-12-20 14:09:20|742823.3|740823.3|742843.5|740843.5|742848.8|741335.4|742315.5|740823.3|22
1640009370000|2021-12-20 14:09:30|742866.9|740866.9|742836.3|740836.3|742889.5|741374.3|742373.6|740836.3|27
1640009380000|2021-12-20 14:09:40|742359.4|741359.4|742854.4|740854.4|742861.9|741359.4|742342.8|740839|14
1640009390000|2021-12-20 14:09:50|742858.1|740858.1|742807.6|740807.6|742858.1|740858.1|742807.6|740807.6|24
1640009400000|2021-12-20 14:10:00|742803.2|740803.2|742252.2|741252.2|742826|741259.4|742240.4|740734.6|28
1640009410000|2021-12-20 14:10:10|742265|741265|742795|740795|742795|741294.4|742253.5|740776.2|20
1640009420000|2021-12-20 14:10:20|742783.2|740783.2|742872.5|740872.5|742872.5|741311|742291.9|740775.7|29
1640009430000|2021-12-20 14:10:30|742865|740865|742839.3|740839.3|742868.6|740868.6|742825.3|740825.3|20
1640009440000|2021-12-20 14:10:40|742839.7|740839.7|742751.8|740751.8|742843.3|741296|742264.2|740741.7|22
1640009450000|2021-12-20 14:10:50|742780|740780|742233.8|741233.8|742780|741233.8|742233.8|740720.5|13
1640009460000|2021-12-20 14:11:00|742239.1|741239.1|742593.7|740593.7|742712|741242|742127.7|740593.7|22
1640009470000|2021-12-20 14:11:10|742599.8|740599.8|742571.9|740571.9|742668.4|741168.8|742064.8|740565.5|29
1640009480000|2021-12-20 14:11:20|742583.3|740583.3|742717.7|740717.7|742718.4|741205.7|742067.5|740581.5|33
1640009490000|2021-12-20 14:11:30|742721.9|740721.9|742203.2|741203.2|742722.5|741217.9|742203.2|740677.5|27
1640009500000|2021-12-20 14:11:40|742201|741201|742762.6|740762.6|742762.6|741218.7|742200.1|740680.5|24
1640009510000|2021-12-20 14:11:50|742762.8|740762.8|742747.9|740747.9|742762.8|740762.8|742733.6|740733.6|30
1640009520000|2021-12-20 14:12:00|742748.6|740748.6|742736.5|740736.5|742797.7|740797.7|742733.2|740733.2|36
1640009530000|2021-12-20 14:12:10|742730.5|740730.5|742731.5|740731.5|742731.5|741209.2|742204.8|740680.7|26
1640009540000|2021-12-20 14:12:20|742731.2|740731.2|742242.4|741242.4|742752.7|741244.4|742231.8|740695.3|24
1640009550000|2021-12-20 14:12:30|742245.5|741245.5|742780|740780|742783|741256.3|742213|740725.5|32
1640009560000|2021-12-20 14:12:40|742774.5|740774.5|742815.3|740815.3|742829.5|740829.5|742770.7|740770.7|19
1640009570000|2021-12-20 14:12:50|742819|740819|742867|740867|742903.3|741394.1|742333.1|740797.8|29
1640009580000|2021-12-20 14:13:00|742859.7|740859.7|742311.7|741311.7|742897.4|741366.8|742302.3|740802.8|26
1640009590000|2021-12-20 14:13:10|742301.1|741301.1|742823.5|740823.5|742828.6|741319.2|742301.1|740795.4|28
1640009600000|2021-12-20 14:13:20|742806.8|740806.8|742333.4|741333.4|742859.1|741342.3|742332.5|740801.3|23
1640009610000|2021-12-20 14:13:30|742340.8|741340.8|742297.8|741297.8|742847|741340.8|742296.5|740781.3|20
1640009620000|2021-12-20 14:13:40|742298.3|741298.3|742800.7|740800.7|742831|741316.7|742298.3|740792.3|25
1640009630000|2021-12-20 14:13:50|742822.7|740822.7|742306.9|741306.9|742842.6|741306.9|742290.5|740788.9|29
1640009640000|2021-12-20 14:14:00|742309.9|741309.9|742873.9|740873.9|742888.3|741356.6|742309.9|740807.3|26
1640009650000|2021-12-20 14:14:10|742883.4|740883.4|742875.5|740875.5|742914.3|740914.3|742851.6|740851.6|22
1640009660000|2021-12-20 14:14:20|742877.7|740877.7|742612|740612|742885.6|741360.9|742077.9|740603.7|25
1640009670000|2021-12-20 14:14:30|742584.9|740584.9|742705.3|740705.3|742705.3|741194.8|742097.9|740584.9|27
1640009680000|2021-12-20 14:14:40|742707.4|740707.4|742717.3|740717.3|742739.3|741194.1|742151|740641.8|34
1640009690000|2021-12-20 14:14:50|742753.3|740753.3|742731.2|740731.2|742753.3|741205.3|742176.2|740669.8|35
1640009700000|2021-12-20 14:15:00|742736.6|740736.6|742735.4|740735.4|742746.5|741219|742208.4|740713.9|29
1640009710000|2021-12-20 14:15:10|742724.6|740724.6|742707.7|740707.7|742735.3|740735.3|742699.3|740699.3|31
1640009720000|2021-12-20 14:15:20|742715.5|740715.5|742733.2|740733.2|742742.6|740742.6|742711.2|740711.2|29
1640009730000|2021-12-20 14:15:30|742737.1|740737.1|742349.8|741349.8|742870.3|741349.8|742217.5|740713.8|30
1640009740000|2021-12-20 14:15:40|742357.1|741357.1|742317.2|741317.2|742890|741395.5|742317.2|740840|23
1640009750000|2021-12-20 14:15:50|742336|741336|742371.6|741371.6|742869|741389|742327.1|740833.6|22
1640009760000|2021-12-20 14:16:00|742359.4|741359.4|742406.5|741406.5|742415.5|741415.5|742359.4|741359.4|25
1640009770000|2021-12-20 14:16:10|742383.1|741383.1|742394.5|741394.5|742397.4|741397.4|742378.1|741378.1|21
1640009780000|2021-12-20 14:16:20|742394.6|741394.6|742399.9|741399.9|742402|741402|742373.4|741373.4|18
1640009790000|2021-12-20 14:16:30|742380.7|741380.7|742460.2|741460.2|742478.7|741478.7|742380.7|741380.7|26
1640009800000|2021-12-20 14:16:40|742459.2|741459.2|742533.2|741533.2|743033.7|741541|742459.2|740977.4|26
1640009810000|2021-12-20 14:16:50|742539.4|741539.4|742499.1|741499.1|742995.2|741540.8|742470|740995.2|21
1640009820000|2021-12-20 14:17:00|742507.1|741507.1|742506.4|741506.4|743016.1|741516.7|742499.5|740997.1|20
1640009830000|2021-12-20 14:17:10|742503.3|741503.3|742995.5|740995.5|743013|741507|742459.5|740952.3|28
1640009840000|2021-12-20 14:17:20|742467.9|741467.9|742495|741495|742995|741495|742467.9|740956.7|23
1640009850000|2021-12-20 14:17:30|742490|741490|742472|741472|743006.5|741490|742442.8|740936|26
1640009860000|2021-12-20 14:17:40|742459.4|741459.4|743046.3|741046.3|743046.3|741562.8|742451.1|740938|26
1640009870000|2021-12-20 14:17:50|743052.1|741052.1|743055|741055|743065|741559.9|742543.7|741030.8|24
1640009880000|2021-12-20 14:18:00|743050.9|741050.9|742588.3|741588.3|743051.4|741608.4|742568.6|741047.3|27
1640009890000|2021-12-20 14:18:10|742588.7|741588.7|743091|741091|743091|741592.3|742582|741075.3|23
1640009900000|2021-12-20 14:18:20|743087.4|741087.4|742574|741574|743091.8|741583.5|742564.4|741050.5|22
1640009910000|2021-12-20 14:18:30|742579.5|741579.5|743077.9|741077.9|743110.9|741579.5|742572.8|741051.3|26
1640009920000|2021-12-20 14:18:40|743078.4|741078.4|743071.5|741071.5|743085|741085|742985.5|740985.5|23
1640009930000|2021-12-20 14:18:50|743005.2|741005.2|743041.1|741041.1|743054.9|741054.9|743005.2|741005.2|15
1640009940000|2021-12-20 14:19:00|743020.5|741020.5|742457|741457|743024.3|741475|742445.5|740941.1|33
1640009950000|2021-12-20 14:19:10|742456.5|741456.5|742966.8|740966.8|742974|741473.4|742444.2|740943.6|24
1640009960000|2021-12-20 14:19:20|742972.7|740972.7|742993.3|740993.3|743035.2|741481.3|742481.3|740946.5|24
1640009970000|2021-12-20 14:19:30|743018.5|741018.5|743035.7|741035.7|743039|741039|743002.6|741002.6|34
1640009980000|2021-12-20 14:19:40|743030.2|741030.2|743042|741042|743049.6|741557.9|742540.3|741026.7|23
1640009990000|2021-12-20 14:19:50|743046.3|741046.3|743049.9|741049.9|743065.9|741553|742553|741029.6|23
1640010000000|2021-12-20 14:20:00|742554.9|741554.9|743042|741042|743075.6|741575.2|742554.9|741016.1|24
1640010010000|2021-12-20 14:20:10|743040|741040|743024|741024|743050|741524.7|742514|741000.3|24
1640010020000|2021-12-20 14:20:20|743026.7|741026.7|743034.3|741034.3|743058.1|741538|742538|741003.5|22
1640010030000|2021-12-20 14:20:30|743024.1|741024.1|743047.9|741047.9|743050.2|741050.2|743024.1|741024.1|20
1640010040000|2021-12-20 14:20:40|743046.4|741046.4|743044.8|741044.8|743093.9|741568.1|742547.6|741036.4|29
1640010050000|2021-12-20 14:20:50|743032.5|741032.5|743186.7|741186.7|743210.6|741563.5|742562.6|741015.5|26
1640010060000|2021-12-20 14:21:00|742668.5|741668.5|743036|741036|743170.7|741668.5|742588|741026.1|35
1640010070000|2021-12-20 14:21:10|743046.8|741046.8|743056.5|741056.5|743056.5|741542.3|742508.9|741014.6|29
1640010080000|2021-12-20 14:21:20|742517|741517|743130.8|741130.8|743130.8|741647.2|742510.3|741001.7|25
1640010090000|2021-12-20 14:21:30|743141.4|741141.4|742638.7|741638.7|743142.6|741638.7|742630.7|741140.6|14
1640010100000|2021-12-20 14:21:40|742640.6|741640.6|742659.4|741659.4|742659.4|741659.4|742622.5|741622.5|25
1640010110000|2021-12-20 14:21:50|742659.8|741659.8|742660|741660|743167|741670.3|742623.3|741159|17
1640010120000|2021-12-20 14:22:00|742651.8|741651.8|742647.1|741647.1|743154.2|741666.4|742635.9|741154.2|21
1640010130000|2021-12-20 14:22:10|742649.3|741649.3|743155.6|741155.6|743158.1|741656.9|742612.4|741136.1|23
1640010140000|2021-12-20 14:22:20|743159.1|741159.1|742650.1|741650.1|743160.1|741654.6|742637.9|741159.1|22
1640010150000|2021-12-20 14:22:30|742648.3|741648.3|743153.9|741153.9|743154.1|741651.4|742638.5|741143.3|23
1640010160000|2021-12-20 14:22:40|743145|741145|742688.5|741688.5|743145|741688.5|742637.9|741145|30
1640010170000|2021-12-20 14:22:50|742692.8|741692.8|742668.8|741668.8|742694.8|741694.8|742663.9|741663.9|23
1640010180000|2021-12-20 14:23:00|742670.3|741670.3|742684.7|741684.7|742692.7|741692.7|742666.3|741666.3|25
1640010190000|2021-12-20 14:23:10|742687.5|741687.5|742801.9|741801.9|743324.2|741812.4|742687.5|741254.9|28
1640010200000|2021-12-20 14:23:20|742807.2|741807.2|742786.2|741786.2|743313.9|741812.7|742752|741302.3|28
1640010210000|2021-12-20 14:23:30|742752.4|741752.4|742801.7|741801.7|742801.7|741801.7|742752.4|741752.4|21
1640010220000|2021-12-20 14:23:40|742799|741799|742806.1|741806.1|742806.1|741806.1|742760.7|741760.7|29
1640010230000|2021-12-20 14:23:50|742813.5|741813.5|742816.2|741816.2|742829|741829|742789.1|741789.1|19
1640010240000|2021-12-20 14:24:00|742813.4|741813.4|742803.9|741803.9|743324|741820.4|742794.5|741300.3|25
1640010250000|2021-12-20 14:24:10|742806.8|741806.8|742802.5|741802.5|743300.1|741810|742776.8|741282.7|23
1640010260000|2021-12-20 14:24:20|742806.1|741806.1|742797.4|741797.4|743305.5|741806.1|742797.4|741281.9|23
1640010270000|2021-12-20 14:24:30|743324.5|741324.5|742834.3|741834.3|743344.5|741844.9|742824.1|741321.5|25
1640010280000|2021-12-20 14:24:40|743348.4|741348.4|742838.6|741838.6|743348.4|741849.8|742837.5|741339.5|18
1640010290000|2021-12-20 14:24:50|742836.5|741836.5|742830.4|741830.4|742840.5|741840.5|742810.8|741810.8|24
1640010300000|2021-12-20 14:25:00|742830.1|741830.1|742798.1|741798.1|743302.9|741830.1|742797.1|741302.9|29
1640010310000|2021-12-20 14:25:10|742795.1|741795.1|743350.2|741350.2|743352.9|741843.4|742795.1|741331.3|30
1640010320000|2021-12-20 14:25:20|743353.6|741353.6|743324.9|741324.9|743357.5|741824|742824|741321.8|21
1640010330000|2021-12-20 14:25:30|743331|741331|743296.6|741296.6|743335.7|741824.9|742795.4|741278.2|32
1640010340000|2021-12-20 14:25:40|743284.7|741284.7|743291.9|741291.9|743354.5|741809.7|742802|741279.6|26
1640010350000|2021-12-20 14:25:50|743322.1|741322.1|742803.5|741803.5|743322.1|741817.1|742802|741287.6|27
1640010360000|2021-12-20 14:26:00|743283.4|741283.4|743297.8|741297.8|743305.6|741801.9|742786.3|741277.8|28
1640010370000|2021-12-20 14:26:10|743312.1|741312.1|743320.9|741320.9|743327.4|741327.4|743301.3|741301.3|23
1640010380000|2021-12-20 14:26:20|743304.6|741304.6|743316|741316|743339.4|741831.7|742799.1|741298.3|22
1640010390000|2021-12-20 14:26:30|743315.2|741315.2|743318.4|741318.4|743324.5|741324.5|743287.5|741287.5|30
1640010400000|2021-12-20 14:26:40|743318|741318|743327.2|741327.2|743360|741842.4|742832|741311.2|23
1640010410000|2021-12-20 14:26:50|743330.2|741330.2|743324.6|741324.6|743342.1|741342.1|743320.2|741320.2|21
1640010420000|2021-12-20 14:27:00|743325.7|741325.7|743330.8|741330.8|743344.3|741344.3|743296.8|741296.8|19
1640010430000|2021-12-20 14:27:10|743343.4|741343.4|742808|741808|743355.3|741834.8|742808|741310.9|26
1640010440000|2021-12-20 14:27:20|743294.1|741294.1|743310.2|741310.2|743323.6|741803.5|742803.5|741281.6|25
1640010450000|2021-12-20 14:27:30|743320.5|741320.5|743328.1|741328.1|743340.2|741340.2|743308.1|741308.1|19
1640010460000|2021-12-20 14:27:40|743326.7|741326.7|743325.2|741325.2|743351.7|741848.7|742833.7|741323.2|25
1640010470000|2021-12-20 14:27:50|743322.8|741322.8|743420.1|741420.1|743425|741425|743322.8|741322.8|31
1640010480000|2021-12-20 14:28:00|743441.6|741441.6|743429.1|741429.1|743441.6|741933.4|742931.5|741419.5|27
1640010490000|2021-12-20 14:28:10|743431.8|741431.8|743391.9|741391.9|743433.4|741911.8|742911.8|741370.7|22
1640010500000|2021-12-20 14:28:20|742865|741865|743414.4|741414.4|743414.4|741881.8|742865|741372.4|30
1640010510000|2021-12-20 14:28:30|743405.5|741405.5|743394.5|741394.5|743420|741907.7|742872.6|741380.4|27
1640010520000|2021-12-20 14:28:40|743392.6|741392.6|743306.4|741306.4|743405|741405|743281.9|741281.9|34
1640010530000|2021-12-20 14:28:50|743298.9|741298.9|743287.1|741287.1|743311.2|741815|742787.5|741287.1|30
1640010540000|2021-12-20 14:29:00|743273|741273|743290.1|741290.1|743302.3|741791.6|742771.3|741261.2|26
1640010550000|2021-12-20 14:29:10|743284.9|741284.9|743273.9|741273.9|743310|741777.5|742746.7|741259.5|27
1640010560000|2021-12-20 14:29:20|743273.4|741273.4|743300|741300|743333.1|741798|742798|741254.5|30
1640010570000|2021-12-20 14:29:30|742787.8|741787.8|743261.4|741261.4|743292.8|741793.5|742735.6|741224.9|30
1640010580000|2021-12-20 14:29:40|743263|741263|743209.1|741209.1|743268.3|741722.5|742680.6|741197.4|26
1640010590000|2021-12-20 14:29:50|743240|741240|742708.7|741708.7|743240|741727.5|742690.2|741157.3|29
1640010600000|2021-12-20 14:30:00|743208|741208|743136.9|741136.9|743246.1|741712.9|742590.5|741084|40
1640010610000|2021-12-20 14:30:10|743122.4|741122.4|743004.4|741004.4|743144.4|741520.8|742473.8|740967.5|37
1640010620000|2021-12-20 14:30:20|743023.3|741023.3|742985|740985|743023.3|741492.8|742489.1|740959.3|33
1640010630000|2021-12-20 14:30:30|742988|740988|743014.4|741014.4|743014.4|741507.1|742505.9|740952.6|29
1640010640000|2021-12-20 14:30:40|743019.2|741019.2|742850.8|740850.8|743021.2|741483.8|742348.9|740831.4|39
1640010650000|2021-12-20 14:30:50|742833.3|740833.3|742751.9|740751.9|742855.6|740855.6|742734.9|740734.9|38
1640010660000|2021-12-20 14:31:00|742748.8|740748.8|742264.7|741264.7|742816.4|741277.1|742261.8|740729.5|37
1640010670000|2021-12-20 14:31:10|742268.5|741268.5|742726|740726|742763.6|741268.5|742195.6|740684.4|38
1640010680000|2021-12-20 14:31:20|742707.4|740707.4|742752.6|740752.6|742857.8|741205.4|742202.9|740707.4|39
1640010690000|2021-12-20 14:31:30|742742.6|740742.6|742927|740927|742927|741403.7|742253.8|740728.5|36
1640010700000|2021-12-20 14:31:40|742418.7|741418.7|742329.2|741329.2|742961.6|741457.7|742321.4|740819.1|35
1640010710000|2021-12-20 14:31:50|742297.6|741297.6|742761.6|740761.6|742830.7|741318.5|742217.8|740710.2|38
1640010720000|2021-12-20 14:32:00|742758.8|740758.8|742118.9|741118.9|742763.1|741224.1|742077.9|740604.3|39
1640010730000|2021-12-20 14:32:10|742617.9|740617.9|742069.4|741069.4|742672.9|741174|742065|740553.5|37
1640010740000|2021-12-20 14:32:20|742038.7|741038.7|742589.8|740589.8|742589.8|741038.7|742018.6|740476.2|36
1640010750000|2021-12-20 14:32:30|742587.3|740587.3|742005|741005|742618|741060.5|742005|740524.6|36
1640010760000|2021-12-20 14:32:40|742515.7|740515.7|742480.1|740480.1|742547.1|741019.7|741997.2|740480.1|37
1640010770000|2021-12-20 14:32:50|742497.5|740497.5|742445.8|740445.8|742538.8|741009.9|741991.5|740445.8|35
1640010780000|2021-12-20 14:33:00|742449.9|740449.9|742358.3|740358.3|742467.6|740945.2|741828.9|740286.5|36
1640010790000|2021-12-20 14:33:10|742341.8|740341.8|742338.4|740338.4|742353.8|740847.5|741775.4|740278.1|35
1640010800000|2021-12-20 14:33:20|742334.2|740334.2|742279.1|740279.1|742368.1|740869.8|741752.7|740239.7|39
1640010810000|2021-12-20 14:33:30|742300.1|740300.1|742299.1|740299.1|742311.1|740807.2|741770.3|740195.1|39
1640010820000|2021-12-20 14:33:40|742280.8|740280.8|742276.6|740276.6|742304.5|740304.5|742256.6|740256.6|29
1640010830000|2021-12-20 14:33:50|742278.8|740278.8|742306.2|740306.2|742324.9|740324.9|742254.1|740254.1|32
1640010840000|2021-12-20 14:34:00|742310.3|740310.3|741785.7|740785.7|742324.9|740792.4|741757.3|740253.4|39
1640010850000|2021-12-20 14:34:10|742250.6|740250.6|742385.1|740385.1|742454.5|740948|741897.2|740249.7|37
1640010860000|2021-12-20 14:34:20|742257.5|740257.5|742192.9|740192.9|742257.5|740705.4|741703.4|740171.5|35
1640010870000|2021-12-20 14:34:30|742186.2|740186.2|742273.2|740273.2|742278.8|740278.8|742186.2|740186.2|35
1640010880000|2021-12-20 14:34:40|742271.3|740271.3|741791.8|740791.8|742282.6|740791.8|741774.5|740270.9|29
1640010890000|2021-12-20 14:34:50|741786.6|740786.6|742365.5|740365.5|742393.9|740796.2|741755.8|740288.3|33
1640010900000|2021-12-20 14:35:00|742371.5|740371.5|741820.2|740820.2|742402|740831.2|741809.5|740315.2|31
1640010910000|2021-12-20 14:35:10|741814.4|740814.4|742298.6|740298.6|742308.9|740831.2|741814.4|740286.2|26
1640010920000|2021-12-20 14:35:20|742299.6|740299.6|742273.6|740273.6|742301.8|740301.8|742268.9|740268.9|29
1640010930000|2021-12-20 14:35:30|742276.1|740276.1|742266.7|740266.7|742305.5|740305.5|742259.9|740259.9|35
1640010940000|2021-12-20 14:35:40|742284.2|740284.2|742265.6|740265.6|742298.3|740773.2|741773.2|740231|28
1640010950000|2021-12-20 14:35:50|742264.6|740264.6|741751.6|740751.6|742269.9|740752.5|741734.5|740217.3|33
1640010960000|2021-12-20 14:36:00|741739.9|740739.9|742348.5|740348.5|742355.4|740760.7|741739.9|740250.5|32
1640010970000|2021-12-20 14:36:10|742348.3|740348.3|742352.4|740352.4|742354.5|740354.5|742337.3|740337.3|30
1640010980000|2021-12-20 14:36:20|742355.3|740355.3|742376.9|740376.9|742420.7|740905.4|741904.1|740348.5|38
1640010990000|2021-12-20 14:36:30|742378.2|740378.2|742417.8|740417.8|742417.8|740923.9|741923.9|740373.8|38
1640011000000|2021-12-20 14:36:40|742400.3|740400.3|742467.1|740467.1|742478.9|740940.4|741869.1|740367.3|25
1640011010000|2021-12-20 14:36:50|742472.8|740472.8|742407.8|740407.8|742472.8|740910.6|741844.2|740340.7|33
1640011020000|2021-12-20 14:37:00|742396.5|740396.5|742397.8|740397.8|742401.8|740813.8|741813.8|740307.4|35
1640011030000|2021-12-20 14:37:10|742407.8|740407.8|742488.5|740488.5|742488.5|740936.6|741914.5|740396.3|31
1640011040000|2021-12-20 14:37:20|742492.1|740492.1|742551.5|740551.5|742560.6|740560.6|742474.6|740474.6|27
1640011050000|2021-12-20 14:37:30|742551.1|740551.1|742448.4|740448.4|742551.1|741037|742031.1|740421.6|32
1640011060000|2021-12-20 14:37:40|742456.4|740456.4|742446.9|740446.9|742493|740935.1|741935.1|740437.6|33
1640011070000|2021-12-20 14:37:50|742445.1|740445.1|742431.3|740431.3|742476.6|740476.6|742431.3|740431.3|36
1640011080000|2021-12-20 14:38:00|742437.3|740437.3|742422.3|740422.3|742455.7|740455.7|742408.3|740408.3|31
1640011090000|2021-12-20 14:38:10|742428.4|740428.4|742427.6|740427.6|742447.2|740942|741942|740421.3|30
1640011100000|2021-12-20 14:38:20|742428.1|740428.1|742517.4|740517.4|742517.4|740517.4|742426.7|740426.7|28
1640011110000|2021-12-20 14:38:30|742511.2|740511.2|742513.1|740513.1|742535.9|740535.9|742491.9|740491.9|37
1640011120000|2021-12-20 14:38:40|742495.7|740495.7|742539.1|740539.1|742540|740540|742495.7|740495.7|28
1640011130000|2021-12-20 14:38:50|741968.7|740968.7|742422.6|740422.6|742509.9|740968.7|741968.7|740421.6|36
1640011140000|2021-12-20 14:39:00|742403.8|740403.8|742448.2|740448.2|742468.1|740854.6|741854.6|740355.5|28
1640011150000|2021-12-20 14:39:10|742454.4|740454.4|742488.7|740488.7|742493.4|740493.4|742449.4|740449.4|20
1640011160000|2021-12-20 14:39:20|742508.1|740508.1|742439.4|740439.4|742510|740510|742434.4|740434.4|25
1640011170000|2021-12-20 14:39:30|742441.8|740441.8|742408.4|740408.4|742441.8|740441.8|742372.2|740372.2|29
1640011180000|2021-12-20 14:39:40|742400.1|740400.1|742447.7|740447.7|742468.9|741012.7|742007.4|740393.1|34
1640011190000|2021-12-20 14:39:50|742447.6|740447.6|742440.4|740440.4|742457|740457|742437.4|740437.4|28
1640011200000|2021-12-20 14:40:00|742451.7|740451.7|742579|740579|742595|740963.4|741963.4|740445.6|35
1640011210000|2021-12-20 14:40:10|742588.3|740588.3|742650.2|740650.2|742650.2|740650.2|742547.1|740547.1|39
1640011220000|2021-12-20 14:40:20|742646.5|740646.5|742637.1|740637.1|742664.8|740664.8|742611.5|740611.5|37
1640011230000|2021-12-20 14:40:30|742637.8|740637.8|742816.8|740816.8|742828.7|740828.7|742635|740635|39
1640011240000|2021-12-20 14:40:40|742813.7|740813.7|742778.2|740778.2|742854.4|740854.4|742775.2|740775.2|35
1640011250000|2021-12-20 14:40:50|742783.3|740783.3|742782.9|740782.9|742816|740816|742742.3|740742.3|40
1640011260000|2021-12-20 14:41:00|742780.1|740780.1|742838|740838|742842.4|741262.3|742261.5|740714.1|38
1640011270000|2021-12-20 14:41:10|742851.5|740851.5|742859.3|740859.3|742875.5|740875.5|742842.2|740842.2|34
1640011280000|2021-12-20 14:41:20|742859.5|740859.5|742878.9|740878.9|742878.9|740878.9|742847.5|740847.5|29
1640011290000|2021-12-20 14:41:30|742876.1|740876.1|742882.4|740882.4|742889.7|740889.7|742874.7|740874.7|31
1640011300000|2021-12-20 14:41:40|742879.3|740879.3|742891.4|740891.4|742891.4|740891.4|742854.6|740854.6|25
1640011310000|2021-12-20 14:41:50|742891.2|740891.2|742882.4|740882.4|742891.2|740891.2|742866.8|740866.8|20
1640011320000|2021-12-20 14:42:00|742879.9|740879.9|742971.2|740971.2|742983.1|740983.1|742867|740867|33
1640011330000|2021-12-20 14:42:10|742971.1|740971.1|743037.9|741037.9|743038.6|741038.6|742913.6|740913.6|37
1640011340000|2021-12-20 14:42:20|743042|741042|742926|740926|743042|741042|742921.5|740921.5|32
1640011350000|2021-12-20 14:42:30|742927.4|740927.4|742834.4|740834.4|742930.8|740930.8|742834.4|740834.4|33
1640011360000|2021-12-20 14:42:40|742843.3|740843.3|742816.8|740816.8|742849.3|741329.5|742329.5|740806.3|30
1640011370000|2021-12-20 14:42:50|742809.8|740809.8|742311.4|741311.4|742816.8|741313.3|742301.4|740802.3|25
1640011380000|2021-12-20 14:43:00|742312.7|741312.7|742878.1|740878.1|742881|741323.4|742306.9|740816.6|32
1640011390000|2021-12-20 14:43:10|742880.6|740880.6|742844.9|740844.9|742906.7|740906.7|742835.7|740835.7|31
1640011400000|2021-12-20 14:43:20|742837.6|740837.6|742839.6|740839.6|742844|740844|742833.7|740833.7|23
1640011410000|2021-12-20 14:43:30|742822.3|740822.3|742778|740778|742837.3|741318.7|742301.6|740778|33
1640011420000|2021-12-20 14:43:40|742312.2|741312.2|742664.6|740664.6|742784.8|741312.2|742311.9|740621.1|31
1640011430000|2021-12-20 14:43:50|742636.7|740636.7|742665.7|740665.7|742675.3|740675.3|742636.7|740636.7|26
1640011440000|2021-12-20 14:44:00|742668.5|740668.5|742671.1|740671.1|742680.4|740680.4|742651.9|740651.9|27
1640011450000|2021-12-20 14:44:10|742676.9|740676.9|742854.6|740854.6|742854.6|740854.6|742676.9|740676.9|34
1640011460000|2021-12-20 14:44:20|742851.6|740851.6|742910.7|740910.7|742910.7|740910.7|742844.5|740844.5|29
1640011470000|2021-12-20 14:44:30|742889.2|740889.2|742873.2|740873.2|742925.7|740925.7|742873.2|740873.2|32
1640011480000|2021-12-20 14:44:40|742816.7|740816.7|742777.2|740777.2|742870|740870|742768.8|740768.8|37
1640011490000|2021-12-20 14:44:50|742775|740775|742769.1|740769.1|742821|740821|742748.1|740748.1|35
1640011500000|2021-12-20 14:45:00|742779.7|740779.7|742807.8|740807.8|742822.9|740822.9|742777.6|740777.6|35
1640011510000|2021-12-20 14:45:10|742808.2|740808.2|742861.5|740861.5|742870.3|740870.3|742808.2|740808.2|34
1640011520000|2021-12-20 14:45:20|742861.8|740861.8|742854.2|740854.2|742870.2|740870.2|742849.3|740849.3|32
1640011530000|2021-12-20 14:45:30|742858.5|740858.5|742863.5|740863.5|742882|740882|742856.1|740856.1|27
1640011540000|2021-12-20 14:45:40|742863.4|740863.4|742798.9|740798.9|742868.5|740868.5|742797.7|740797.7|27
1640011550000|2021-12-20 14:45:50|742803.4|740803.4|742858.7|740858.7|742858.7|740858.7|742784.2|740784.2|29
1640011560000|2021-12-20 14:46:00|742855.1|740855.1|742939.5|740939.5|742939.5|740939.5|742848.1|740848.1|32
1640011570000|2021-12-20 14:46:10|742935.9|740935.9|742937.9|740937.9|742940.5|740940.5|742898.3|740898.3|26
1640011580000|2021-12-20 14:46:20|742937.8|740937.8|742947.8|740947.8|742966.3|740966.3|742927.2|740927.2|35
1640011590000|2021-12-20 14:46:30|742945.9|740945.9|742932.2|740932.2|742945.9|740945.9|742910.3|740910.3|36
1640011600000|2021-12-20 14:46:40|742930.5|740930.5|742887.7|740887.7|742932.9|740932.9|742884.5|740884.5|29
1640011610000|2021-12-20 14:46:50|742881.1|740881.1|742937.6|740937.6|742937.7|740937.7|742881.1|740881.1|27
1640011620000|2021-12-20 14:47:00|742927.4|740927.4|742908.4|740908.4|742927.4|740927.4|742895.9|740895.9|31
1640011630000|2021-12-20 14:47:10|742908.3|740908.3|742977.5|740977.5|742977.5|740977.5|742906.2|740906.2|29
1640011640000|2021-12-20 14:47:20|743007.6|741007.6|742993.4|740993.4|743023.8|741023.8|742981.2|740981.2|26
1640011650000|2021-12-20 14:47:30|742997.2|740997.2|742981.1|740981.1|743009.8|741009.8|742973.6|740973.6|26
1640011660000|2021-12-20 14:47:40|742984.4|740984.4|742939.3|740939.3|742984.4|740984.4|742932|740932|24
1640011670000|2021-12-20 14:47:50|742934|740934|742867.1|740867.1|742944|740944|742858.8|740858.8|29
1640011680000|2021-12-20 14:48:00|742866.5|740866.5|742863.9|740863.9|742871|740871|742852.3|740852.3|32
1640011690000|2021-12-20 14:48:10|742855.6|740855.6|742920.8|740920.8|742969.3|740969.3|742855.6|740855.6|30
1640011700000|2021-12-20 14:48:20|742930.9|740930.9|742953|740953|743007.6|741007.6|742902.1|740902.1|36
1640011710000|2021-12-20 14:48:30|742950.3|740950.3|742924.3|740924.3|742976.1|740976.1|742922.7|740922.7|35
1640011720000|2021-12-20 14:48:40|742899.9|740899.9|742896.8|740896.8|742911.3|740911.3|742881.3|740881.3|21
1640011730000|2021-12-20 14:48:50|742897|740897|742884.3|740884.3|742898.7|740898.7|742859|740859|25
1640011740000|2021-12-20 14:49:00|742885.2|740885.2|742378.9|741378.9|742885.4|741381.2|742372.2|740861.7|21
1640011750000|2021-12-20 14:49:10|742368.7|741368.7|742907.3|740907.3|742907.3|741405.8|742368.7|740880.4|22
1640011760000|2021-12-20 14:49:20|742902.3|740902.3|742914.8|740914.8|742918.7|741407|742387.7|740898.6|30
1640011770000|2021-12-20 14:49:30|742914.1|740914.1|742906|740906|742914.1|740914.1|742900.3|740900.3|24
1640011780000|2021-12-20 14:49:40|742903.9|740903.9|742478.6|741478.6|742969.9|741520.2|742478.3|740903.9|28
1640011790000|2021-12-20 14:49:50|742476.4|741476.4|743019.6|741019.6|743042.7|741476.4|742476.4|740996.1|30
1640011800000|2021-12-20 14:50:00|743019.9|741019.9|743050.3|741050.3|743063.9|741558|742522.7|741009.9|31
1640011810000|2021-12-20 14:50:10|743051.1|741051.1|742886.2|740886.2|743054.8|741054.8|742868.9|740868.9|27
1640011820000|2021-12-20 14:50:20|742886|740886|742857.7|740857.7|742891.1|740891.1|742845.6|740845.6|28
1640011830000|2021-12-20 14:50:30|742860.9|740860.9|742864.8|740864.8|742875|740875|742860.9|740860.9|18
1640011840000|2021-12-20 14:50:40|742865.3|740865.3|742844.4|740844.4|742865.3|740865.3|742830.7|740830.7|20
1640011850000|2021-12-20 14:50:50|742868|740868|742875|740875|742887.8|740887.8|742868|740868|19
1640011860000|2021-12-20 14:51:00|742877.7|740877.7|742856.5|740856.5|742878|740878|742856.5|740856.5|26
1640011870000|2021-12-20 14:51:10|742874.1|740874.1|742894.5|740894.5|742907.1|740907.1|742874.1|740874.1|31
1640011880000|2021-12-20 14:51:20|742894.4|740894.4|742852.9|740852.9|742895.3|740895.3|742837.1|740837.1|29
1640011890000|2021-12-20 14:51:30|742858.2|740858.2|742948.2|740948.2|742948.2|740948.2|742852.9|740852.9|26
1640011900000|2021-12-20 14:51:40|742984|740984|743004|741004|743036.8|741036.8|742983.2|740983.2|25
1640011910000|2021-12-20 14:51:50|742990.1|740990.1|743001.8|741001.8|743014.7|741500|742476.9|740941.4|27
1640011920000|2021-12-20 14:52:00|743002.1|741002.1|743014.2|741014.2|743019.7|741019.7|742997.4|740997.4|22
1640011930000|2021-12-20 14:52:10|743004.3|741004.3|742961.1|740961.1|743012|741460.5|742460.5|740940|26
1640011940000|2021-12-20 14:52:20|742960.5|740960.5|742990.8|740990.8|743000.5|741000.5|742960.5|740960.5|24
1640011950000|2021-12-20 14:52:30|743001.8|741001.8|742995.1|740995.1|743008.8|741493.1|742473|740985.9|30
1640011960000|2021-12-20 14:52:40|742996.2|740996.2|742509|741509|743000.5|741514.3|742499.5|740978.2|27
1640011970000|2021-12-20 14:52:50|742511.8|741511.8|743076.4|741076.4|743087.7|741571.3|742482.1|741002.8|23
1640011980000|2021-12-20 14:53:00|743075.6|741075.6|743159.2|741159.2|743191.8|741191.8|743075.3|741075.3|29
1640011990000|2021-12-20 14:53:10|743158.8|741158.8|742538.3|741538.3|743190.3|741572.8|742538.3|741044.6|31
1640012000000|2021-12-20 14:53:20|742555.1|741555.1|742589.3|741589.3|743058.3|741589.3|742528.5|741028.6|37
1640012010000|2021-12-20 14:53:30|742595.9|741595.9|743194.1|741194.1|743219.5|741602.9|742595.4|741093.2|34
1640012020000|2021-12-20 14:53:40|743192.7|741192.7|743185|741185|743242.6|741242.6|743175.8|741175.8|32
1640012030000|2021-12-20 14:53:50|743174.2|741174.2|742611.7|741611.7|743198.1|741611.7|742610.4|741104.9|30
1640012040000|2021-12-20 14:54:00|742612.5|741612.5|743091.8|741091.8|743128.5|741619.5|742591.9|741087.5|31
1640012050000|2021-12-20 14:54:10|743091.3|741091.3|743050.6|741050.6|743091.3|741576.9|742553.9|741048.4|28
1640012060000|2021-12-20 14:54:20|743049.4|741049.4|742602|741602|743099.6|741607.5|742589.7|741047.7|26
1640012070000|2021-12-20 14:54:30|742601.9|741601.9|742612.6|741612.6|743117|741616.3|742572.2|741076.7|30
1640012080000|2021-12-20 14:54:40|743108.2|741108.2|743051.6|741051.6|743118.3|741571.4|742563.2|741051.6|34
1640012090000|2021-12-20 14:54:50|743051.7|741051.7|742981.9|740981.9|743057|741057|742948.2|740948.2|29
1640012100000|2021-12-20 14:55:00|742979.1|740979.1|743214.2|741214.2|743225.5|741593.2|742593.2|740979.1|38
1640012110000|2021-12-20 14:55:10|743216.7|741216.7|743249.6|741249.6|743296.3|741296.3|743207.3|741207.3|32
1640012120000|2021-12-20 14:55:20|743248.6|741248.6|743210|741210|743256|741256|743198|741198|35
1640012130000|2021-12-20 14:55:30|743208.6|741208.6|742920.8|740920.8|743211.5|741211.5|742904.3|740904.3|38
1640012140000|2021-12-20 14:55:40|742922|740922|742955.5|740955.5|742958|740958|742904.6|740904.6|30
1640012150000|2021-12-20 14:55:50|742958|740958|743031.5|741031.5|743031.5|741492.3|742471.7|740957.5|24
1640012160000|2021-12-20 14:56:00|743032.9|741032.9|743090.1|741090.1|743133.1|741133.1|743031.4|741031.4|32
1640012170000|2021-12-20 14:56:10|743125|741125|743223.2|741223.2|743223.2|741684.5|742679.1|741125|29
1640012180000|2021-12-20 14:56:20|743219|741219|743200.6|741200.6|743232.8|741232.8|743196.3|741196.3|29
1640012190000|2021-12-20 14:56:30|743200.5|741200.5|743070.5|741070.5|743200.5|741679.1|742666.6|741057.5|30
1640012200000|2021-12-20 14:56:40|743074.4|741074.4|743145|741145|743145|741145|743059|741059|30
1640012210000|2021-12-20 14:56:50|743116.2|741116.2|743157.8|741157.8|743178.2|741178.2|743116.2|741116.2|34
1640012220000|2021-12-20 14:57:00|743155.7|741155.7|743145.5|741145.5|743170.3|741170.3|743121.9|741121.9|34
1640012230000|2021-12-20 14:57:10|743142|741142|743030|741030|743142|741142|743030|741030|36
1640012240000|2021-12-20 14:57:20|743046.9|741046.9|743079.2|741079.2|743079.2|741079.2|743019.9|741019.9|37
1640012250000|2021-12-20 14:57:30|743077.2|741077.2|743129.5|741129.5|743145.1|741145.1|743063.3|741063.3|34
1640012260000|2021-12-20 14:57:40|743128.1|741128.1|743207|741207|743223.2|741223.2|743128.1|741128.1|31
1640012270000|2021-12-20 14:57:50|743210.1|741210.1|743203.7|741203.7|743210.3|741210.3|743198.6|741198.6|27
1640012280000|2021-12-20 14:58:00|743204.7|741204.7|743168.5|741168.5|743215.1|741215.1|743151.5|741151.5|32
1640012290000|2021-12-20 14:58:10|743168|741168|743202.4|741202.4|743216.3|741216.3|743154.3|741154.3|25
1640012300000|2021-12-20 14:58:20|743204.9|741204.9|743258.9|741258.9|743258.9|741258.9|743202.1|741202.1|27
1640012310000|2021-12-20 14:58:30|743242.8|741242.8|743245.8|741245.8|743258.8|741258.8|743229.5|741229.5|33
1640012320000|2021-12-20 14:58:40|743261.8|741261.8|743241.8|741241.8|743265.7|741265.7|743241.8|741241.8|32
1640012330000|2021-12-20 14:58:50|743243.6|741243.6|743246.6|741246.6|743257.7|741257.7|743242|741242|29
1640012340000|2021-12-20 14:59:00|743247.6|741247.6|743219.2|741219.2|743265.7|741265.7|743208.3|741208.3|35
1640012350000|2021-12-20 14:59:10|743228.2|741228.2|743219|741219|743229.5|741229.5|743211.5|741211.5|30
1640012360000|2021-12-20 14:59:20|743218.4|741218.4|743005.1|741005.1|743219.7|741219.7|742996.7|740996.7|31
1640012370000|2021-12-20 14:59:30|743007.8|741007.8|743005.3|741005.3|743045.3|741045.3|742995.4|740995.4|39
1640012380000|2021-12-20 14:59:40|743011.5|741011.5|743032.7|741032.7|743044.9|741044.9|743002.8|741002.8|30
1640012390000|2021-12-20 14:59:50|743045.4|741045.4|743044|741044|743054.5|741545|742544.4|741021.4|30
1640012400000|2021-12-20 15:00:00|743048.6|741048.6|743060|741060|743081.6|741081.6|743035.6|741035.6|36
1640012410000|2021-12-20 15:00:10|743064.5|741064.5|743040.6|741040.6|743064.5|741064.5|743026.2|741026.2|33
1640012420000|2021-12-20 15:00:20|743038|741038|742982.1|740982.1|743040.5|741040.5|742973|740973|28
1640012430000|2021-12-20 15:00:30|742984.2|740984.2|742976.5|740976.5|743001|741001|742940.1|740940.1|35
1640012440000|2021-12-20 15:00:40|742978.6|740978.6|743010.1|741010.1|743036.1|741036.1|742974.8|740974.8|36
1640012450000|2021-12-20 15:00:50|743019.8|741019.8|743024.9|741024.9|743033.6|741033.6|743015.3|741015.3|30
1640012460000|2021-12-20 15:01:00|743030.7|741030.7|743089.5|741089.5|743089.5|741089.5|743024.7|741024.7|34
1640012470000|2021-12-20 15:01:10|743082.8|741082.8|743124.6|741124.6|743154.5|741154.5|743082.8|741082.8|32
1640012480000|2021-12-20 15:01:20|743110.9|741110.9|743098.3|741098.3|743124.5|741124.5|743095|741095|31
1640012490000|2021-12-20 15:01:30|743123.7|741123.7|743113.5|741113.5|743130.2|741130.2|743103.7|741103.7|29
1640012500000|2021-12-20 15:01:40|743144.4|741144.4|743204.7|741204.7|743217.3|741217.3|743144.4|741144.4|35
1640012510000|2021-12-20 15:01:50|743199.5|741199.5|743214.9|741214.9|743225.9|741225.9|743191.9|741191.9|27
1640012520000|2021-12-20 15:02:00|743221.2|741221.2|743228.6|741228.6|743259.5|741259.5|743221.2|741221.2|37
1640012530000|2021-12-20 15:02:10|743205.4|741205.4|743176.4|741176.4|743233.7|741233.7|743168.3|741168.3|39
1640012540000|2021-12-20 15:02:20|743185.1|741185.1|743222.6|741222.6|743222.6|741222.6|743158.3|741158.3|36
1640012550000|2021-12-20 15:02:30|743221.4|741221.4|743172.9|741172.9|743231.5|741231.5|743165.9|741165.9|35
1640012560000|2021-12-20 15:02:40|743176.4|741176.4|743038.5|741038.5|743177.4|741177.4|743016.7|741016.7|34
1640012570000|2021-12-20 15:02:50|743033.5|741033.5|743035.3|741035.3|743068.9|741521.2|742510.2|741008.7|32
1640012580000|2021-12-20 15:03:00|743024.1|741024.1|743057.9|741057.9|743080.5|741080.5|743021.2|741021.2|36
1640012590000|2021-12-20 15:03:10|743056.6|741056.6|743058|741058|743065.8|741065.8|743027.9|741027.9|33
1640012600000|2021-12-20 15:03:20|743059.4|741059.4|743068.5|741068.5|743091.8|741091.8|743059.4|741059.4|29
1640012610000|2021-12-20 15:03:30|743077.6|741077.6|743108.3|741108.3|743119.7|741119.7|743056.7|741056.7|35
1640012620000|2021-12-20 15:03:40|743111.3|741111.3|743086.1|741086.1|743146.3|741146.3|743086.1|741086.1|31
1640012630000|2021-12-20 15:03:50|743091.4|741091.4|743100.8|741100.8|743118.9|741118.9|743060.9|741060.9|33
1640012640000|2021-12-20 15:04:00|743087.8|741087.8|743122|741122|743130.1|741130.1|743074.9|741074.9|37
1640012650000|2021-12-20 15:04:10|743113.9|741113.9|743117.1|741117.1|743136.3|741136.3|743093.4|741093.4|30
1640012660000|2021-12-20 15:04:20|743117.2|741117.2|743145|741145|743152.1|741152.1|743075.9|741075.9|34
1640012670000|2021-12-20 15:04:30|743146|741146|743164.3|741164.3|743166.1|741166.1|743141|741141|19
1640012680000|2021-12-20 15:04:40|743132.2|741132.2|743013.4|741013.4|743142.6|741655.5|742601.9|740981.2|34
1640012690000|2021-12-20 15:04:50|743035.6|741035.6|743151.7|741151.7|743154.2|741154.2|743034|741034|30
1640012700000|2021-12-20 15:05:00|743140.2|741140.2|743150.5|741150.5|743150.5|741150.5|743109.2|741109.2|36
1640012710000|2021-12-20 15:05:10|743153.1|741153.1|743138.2|741138.2|743154|741154|743109.1|741109.1|32
1640012720000|2021-12-20 15:05:20|743140.2|741140.2|743232.6|741232.6|743237.2|741237.2|743132.9|741132.9|36
1640012730000|2021-12-20 15:05:30|743232.5|741232.5|743237.5|741237.5|743265.2|741265.2|743223.7|741223.7|34
1640012740000|2021-12-20 15:05:40|743239.9|741239.9|743229.8|741229.8|743251.9|741251.9|743222.9|741222.9|28
1640012750000|2021-12-20 15:05:50|743228.2|741228.2|743211.4|741211.4|743239.4|741239.4|743204.7|741204.7|30
1640012760000|2021-12-20 15:06:00|743211.3|741211.3|743091.6|741091.6|743222.2|741222.2|743085|741085|35
1640012770000|2021-12-20 15:06:10|743092.8|741092.8|743085|741085|743094.4|741094.4|743080.6|741080.6|27
1640012780000|2021-12-20 15:06:20|743084.5|741084.5|743078.1|741078.1|743116.9|741116.9|743078.1|741078.1|34
1640012790000|2021-12-20 15:06:30|743071|741071|743103.3|741103.3|743120.1|741120.1|743037.8|741037.8|35
1640012800000|2021-12-20 15:06:40|743101.9|741101.9|743170.7|741170.7|743174.1|741174.1|743100.4|741100.4|31
1640012810000|2021-12-20 15:06:50|743177.8|741177.8|743176|741176|743181.4|741181.4|743116.5|741116.5|32
1640012820000|2021-12-20 15:07:00|743190.1|741190.1|743176.8|741176.8|743210.2|741210.2|743165.2|741165.2|38
1640012830000|2021-12-20 15:07:10|743176.1|741176.1|743109.4|741109.4|743205.5|741205.5|743101.7|741101.7|39
1640012840000|2021-12-20 15:07:20|743116.3|741116.3|743136.9|741136.9|743137.6|741137.6|743099.2|741099.2|33
1640012850000|2021-12-20 15:07:30|743142|741142|743190.5|741190.5|743205.8|741205.8|743114.2|741114.2|34
1640012860000|2021-12-20 15:07:40|743195.9|741195.9|743207.3|741207.3|743222.8|741222.8|743187.7|741187.7|35
1640012870000|2021-12-20 15:07:50|743209.3|741209.3|743209.6|741209.6|743236.1|741236.1|743208.8|741208.8|38
1640012880000|2021-12-20 15:08:00|743208.7|741208.7|743173.4|741173.4|743227.4|741227.4|743141.8|741141.8|38
1640012890000|2021-12-20 15:08:10|743164.4|741164.4|743219.1|741219.1|743234.7|741234.7|743147.5|741147.5|34
1640012900000|2021-12-20 15:08:20|743211|741211|743283.5|741283.5|743283.5|741283.5|743199.5|741199.5|29
1640012910000|2021-12-20 15:08:30|743283.2|741283.2|743313.3|741313.3|743356.5|741356.5|743275|741275|32
1640012920000|2021-12-20 15:08:40|743321.9|741321.9|743288|741288|743332.9|741332.9|743261.2|741261.2|36
1640012930000|2021-12-20 15:08:50|743273.3|741273.3|743360.2|741360.2|743360.3|741360.3|743273.3|741273.3|34
1640012940000|2021-12-20 15:09:00|743354.8|741354.8|743397.4|741397.4|743423.7|741423.7|743329.6|741329.6|35
1640012950000|2021-12-20 15:09:10|743410.5|741410.5|743400.2|741400.2|743443.6|741443.6|743395.7|741395.7|34
1640012960000|2021-12-20 15:09:20|743390.2|741390.2|743442.7|741442.7|743446.7|741446.7|743370.3|741370.3|34
1640012970000|2021-12-20 15:09:30|743443.4|741443.4|743376.4|741376.4|743444.2|741444.2|743347.8|741347.8|30
1640012980000|2021-12-20 15:09:40|743378.4|741378.4|743369.8|741369.8|743380.2|741380.2|743314|741314|28
1640012990000|2021-12-20 15:09:50|743371.9|741371.9|743369.9|741369.9|743374.6|741374.6|743346|741346|31
1640013000000|2021-12-20 15:10:00|743378.5|741378.5|743409.8|741409.8|743420|741420|743351.2|741351.2|34
1640013010000|2021-12-20 15:10:10|743408.1|741408.1|743408.4|741408.4|743423.8|741423.8|743366.9|741366.9|29
1640013020000|2021-12-20 15:10:20|743404.9|741404.9|743384.2|741384.2|743404.9|741404.9|743349.5|741349.5|21
1640013030000|2021-12-20 15:10:30|743404.1|741404.1|743452.4|741452.4|743452.4|741452.4|743388.6|741388.6|25
1640013040000|2021-12-20 15:10:40|743451.4|741451.4|743456.2|741456.2|743458.7|741458.7|743432.9|741432.9|29
1640013050000|2021-12-20 15:10:50|743454.8|741454.8|743449.6|741449.6|743454.8|741454.8|743400.4|741400.4|26
1640013060000|2021-12-20 15:11:00|743450|741450|743401.3|741401.3|743458.2|741458.2|743372.9|741372.9|25
1640013070000|2021-12-20 15:11:10|743374.7|741374.7|743449.7|741449.7|743453|741453|743374.7|741374.7|30
1640013080000|2021-12-20 15:11:20|743449.8|741449.8|743452.2|741452.2|743457.8|741457.8|743447.6|741447.6|18
1640013090000|2021-12-20 15:11:30|743454.8|741454.8|743510.2|741510.2|743541.7|741541.7|743451.9|741451.9|25
1640013100000|2021-12-20 15:11:40|743508.7|741508.7|743464.8|741464.8|743511.2|741511.2|743446.7|741446.7|27
1640013110000|2021-12-20 15:11:50|743465.7|741465.7|743465.8|741465.8|743475|741475|743410.6|741410.6|25
1640013120000|2021-12-20 15:12:00|743436.9|741436.9|743401.2|741401.2|743468|741468|743377.4|741377.4|34
1640013130000|2021-12-20 15:12:10|743401.9|741401.9|743423.4|741423.4|743428.7|741428.7|743382.8|741382.8|30
1640013140000|2021-12-20 15:12:20|743429.4|741429.4|743405.4|741405.4|743429.4|741429.4|743351.9|741351.9|31
1640013150000|2021-12-20 15:12:30|743391.2|741391.2|743391.7|741391.7|743394.1|741394.1|743356.2|741356.2|32
1640013160000|2021-12-20 15:12:40|743407.6|741407.6|742900.3|741900.3|743423.1|741900.3|742900.3|741379|27
1640013170000|2021-12-20 15:12:50|743458.3|741458.3|742908.3|741908.3|743465.5|741908.3|742908.3|741403.3|29
1640013180000|2021-12-20 15:13:00|742893.3|741893.3|743367.6|741367.6|743448.7|741899.8|742892.9|741359.1|30
1640013190000|2021-12-20 15:13:10|743364.8|741364.8|743343.5|741343.5|743383.7|741383.7|743326.2|741326.2|35
1640013200000|2021-12-20 15:13:20|743358|741358|743383.2|741383.2|743383.2|741383.2|743343.8|741343.8|28
1640013210000|2021-12-20 15:13:30|743381.8|741381.8|743392|741392|743405.5|741405.5|743354|741354|23
1640013220000|2021-12-20 15:13:40|743396.5|741396.5|743416.5|741416.5|743416.5|741416.5|743380.6|741380.6|21
1640013230000|2021-12-20 15:13:50|743413.5|741413.5|743429.2|741429.2|743431.4|741431.4|743373.7|741373.7|32
1640013240000|2021-12-20 15:14:00|743431.2|741431.2|743445.7|741445.7|743447.6|741447.6|743328.6|741328.6|38
1640013250000|2021-12-20 15:14:10|743449.8|741449.8|743462.7|741462.7|743467.1|741467.1|743449.8|741449.8|30
1640013260000|2021-12-20 15:14:20|743464.8|741464.8|743498.9|741498.9|743514|741514|743442|741442|25
1640013270000|2021-12-20 15:14:30|743497.6|741497.6|743460.1|741460.1|743497.6|741497.6|743434.1|741434.1|35
1640013280000|2021-12-20 15:14:40|743458.7|741458.7|743453|741453|743463.6|741463.6|743410.8|741410.8|28
1640013290000|2021-12-20 15:14:50|743451.1|741451.1|743444.1|741444.1|743456|741456|743416.3|741416.3|33
1640013300000|2021-12-20 15:15:00|743444.9|741444.9|743399.6|741399.6|743444.9|741444.9|743374.6|741374.6|28
1640013310000|2021-12-20 15:15:10|743396.1|741396.1|743461.8|741461.8|743462.2|741462.2|743396.1|741396.1|29
1640013320000|2021-12-20 15:15:20|743461.6|741461.6|743468|741468|743470.6|741470.6|743456.3|741456.3|22
1640013330000|2021-12-20 15:15:30|743474.2|741474.2|743473.8|741473.8|743477.3|741477.3|743458.4|741458.4|32
1640013340000|2021-12-20 15:15:40|743475.2|741475.2|743453.1|741453.1|743475.2|741475.2|743453.1|741453.1|36
1640013350000|2021-12-20 15:15:50|743452.5|741452.5|743408.9|741408.9|743464.8|741464.8|743407.7|741407.7|30
1640013360000|2021-12-20 15:16:00|743394.5|741394.5|743380.6|741380.6|743394.9|741394.9|743368.8|741368.8|27
1640013370000|2021-12-20 15:16:10|743379.7|741379.7|743351.2|741351.2|743381.3|741842.2|742842.2|741336.7|30
1640013380000|2021-12-20 15:16:20|743352.1|741352.1|743366.3|741366.3|743409.1|741409.1|743352.1|741352.1|27
1640013390000|2021-12-20 15:16:30|743368.1|741368.1|743363.2|741363.2|743390|741390|743363.2|741363.2|20
1640013400000|2021-12-20 15:16:40|743357.4|741357.4|743387.4|741387.4|743403.5|741403.5|743354.5|741354.5|35
1640013410000|2021-12-20 15:16:50|743395.5|741395.5|743342.6|741342.6|743405.9|741405.9|743342.6|741342.6|26
1640013420000|2021-12-20 15:17:00|743363.6|741363.6|743183.3|741183.3|743363.6|741363.6|743183.3|741183.3|34
1640013430000|2021-12-20 15:17:10|743218.5|741218.5|743090.9|741090.9|743218.5|741218.5|743067|741067|29
1640013440000|2021-12-20 15:17:20|743087.3|741087.3|743132|741132|743149.3|741149.3|743069|741069|34
1640013450000|2021-12-20 15:17:30|743135.8|741135.8|743181.8|741181.8|743193.5|741193.5|743128.7|741128.7|30
1640013460000|2021-12-20 15:17:40|743182.8|741182.8|743184.5|741184.5|743205.7|741205.7|743147.1|741147.1|34
1640013470000|2021-12-20 15:17:50|743196.3|741196.3|743161.2|741161.2|743202.4|741202.4|743142.3|741142.3|32
1640013480000|2021-12-20 15:18:00|743163.7|741163.7|743063.7|741063.7|743187.9|741187.9|743053.3|741053.3|37
1640013490000|2021-12-20 15:18:10|743066.6|741066.6|742988|740988|743066.6|741066.6|742978.5|740978.5|31
1640013500000|2021-12-20 15:18:20|743016.4|741016.4|743006.3|741006.3|743021.7|741021.7|742945.3|740945.3|38
1640013510000|2021-12-20 15:18:30|743010.8|741010.8|743018.7|741018.7|743018.9|741018.9|743003.8|741003.8|21
1640013520000|2021-12-20 15:18:40|743025.3|741025.3|742980.5|740980.5|743028.7|741028.7|742975.8|740975.8|28
1640013530000|2021-12-20 15:18:50|742981.2|740981.2|742967.2|740967.2|742981.2|740981.2|742945.9|740945.9|30
1640013540000|2021-12-20 15:19:00|742965.6|740965.6|742938.7|740938.7|742968.5|740968.5|742913.4|740913.4|26
1640013550000|2021-12-20 15:19:10|742935.5|740935.5|743000.6|741000.6|743015.3|741015.3|742935.5|740935.5|33
1640013560000|2021-12-20 15:19:20|742997.5|740997.5|743079.3|741079.3|743087.7|741087.7|742997.5|740997.5|24
1640013570000|2021-12-20 15:19:30|743079.9|741079.9|743061.8|741061.8|743083.5|741083.5|743058|741058|30
1640013580000|2021-12-20 15:19:40|743069.9|741069.9|743065.5|741065.5|743073.5|741073.5|743061.9|741061.9|25
1640013590000|2021-12-20 15:19:50|743066.4|741066.4|743011.7|741011.7|743066.4|741066.4|742995.9|740995.9|28
1640013600000|2021-12-20 15:20:00|743007.8|741007.8|742946.3|740946.3|743014.4|741014.4|742930.6|740930.6|34
1640013610000|2021-12-20 15:20:10|742944.1|740944.1|742878.4|740878.4|742969.1|741459|742451.6|740863.5|33
1640013620000|2021-12-20 15:20:20|742878.1|740878.1|742873.4|740873.4|742884.9|740884.9|742867.8|740867.8|16
1640013630000|2021-12-20 15:20:30|742874.9|740874.9|742906.1|740906.1|742914.9|740914.9|742871.2|740871.2|20
1640013640000|2021-12-20 15:20:40|742908|740908|742967.4|740967.4|742975.4|740975.4|742908|740908|29
1640013650000|2021-12-20 15:20:50|742963.9|740963.9|743002.9|741002.9|743002.9|741002.9|742959.2|740959.2|25
1640013660000|2021-12-20 15:21:00|743001.4|741001.4|743010|741010|743010|741010|742989.7|740989.7|25
1640013670000|2021-12-20 15:21:10|743006.1|741006.1|742977.3|740977.3|743010.6|741010.6|742970.3|740970.3|30
1640013680000|2021-12-20 15:21:20|742980.3|740980.3|743044.1|741044.1|743044.1|741044.1|742979.2|740979.2|22
1640013690000|2021-12-20 15:21:30|743044.9|741044.9|743081.4|741081.4|743083.5|741083.5|743044.9|741044.9|32
1640013700000|2021-12-20 15:21:40|743083.7|741083.7|743093.8|741093.8|743096.2|741096.2|743070.1|741070.1|28
1640013710000|2021-12-20 15:21:50|743079.6|741079.6|743054.9|741054.9|743097.1|741097.1|743046.4|741046.4|29
1640013720000|2021-12-20 15:22:00|743063.8|741063.8|743129.7|741129.7|743133.3|741133.3|743060|741060|33
1640013730000|2021-12-20 15:22:10|743131.2|741131.2|743011.5|741011.5|743131.2|741131.2|742982.6|740982.6|35
1640013740000|2021-12-20 15:22:20|743011.4|741011.4|743014.9|741014.9|743020.6|741020.6|743003.1|741003.1|31
1640013750000|2021-12-20 15:22:30|743015.1|741015.1|743025.1|741025.1|743025.1|741025.1|742995.4|740995.4|31
1640013760000|2021-12-20 15:22:40|743018|741018|743092.2|741092.2|743098.6|741098.6|743018|741018|35
1640013770000|2021-12-20 15:22:50|743097|741097|743078.9|741078.9|743097|741097|743073.6|741073.6|26
1640013780000|2021-12-20 15:23:00|743102.2|741102.2|743091.3|741091.3|743102.2|741102.2|743076.3|741076.3|29
1640013790000|2021-12-20 15:23:10|743073.3|741073.3|743105|741105|743111.9|741111.9|743073.3|741073.3|29
1640013800000|2021-12-20 15:23:20|743107.3|741107.3|743114.6|741114.6|743141.7|741141.7|743103.5|741103.5|29
1640013810000|2021-12-20 15:23:30|743114.4|741114.4|743069.7|741069.7|743114.8|741114.8|743057.9|741057.9|30
1640013820000|2021-12-20 15:23:40|743070.3|741070.3|743100.9|741100.9|743102.3|741102.3|743065.3|741065.3|27
1640013830000|2021-12-20 15:23:50|743094.7|741094.7|743110.3|741110.3|743127.4|741127.4|743094.7|741094.7|31
1640013840000|2021-12-20 15:24:00|743114|741114|743140.4|741140.4|743140.4|741140.4|743103.3|741103.3|31
1640013850000|2021-12-20 15:24:10|743140.8|741140.8|743136.6|741136.6|743146.5|741146.5|743127.5|741127.5|22
1640013860000|2021-12-20 15:24:20|743135.3|741135.3|742962.9|740962.9|743140.5|741140.5|742952|740952|32
1640013870000|2021-12-20 15:24:30|742960|740960|743030.7|741030.7|743033.2|741033.2|742946|740946|37
1640013880000|2021-12-20 15:24:40|743034.2|741034.2|743058.8|741058.8|743060.9|741060.9|743030.6|741030.6|33
1640013890000|2021-12-20 15:24:50|743055.1|741055.1|743034.8|741034.8|743062.6|741062.6|743020.5|741020.5|27
1640013900000|2021-12-20 15:25:00|743035.3|741035.3|743006.5|741006.5|743044.6|741044.6|742963.8|740963.8|34
1640013910000|2021-12-20 15:25:10|743009.7|741009.7|743015.5|741015.5|743050.5|741050.5|743006.8|741006.8|27
1640013920000|2021-12-20 15:25:20|742988.9|740988.9|743003.3|741003.3|743011.7|741011.7|742988.9|740988.9|25
1640013930000|2021-12-20 15:25:30|743006.7|741006.7|743001.3|741001.3|743034.5|741034.5|742996.7|740996.7|31
1640013940000|2021-12-20 15:25:40|743000.4|741000.4|743053.4|741053.4|743066.9|741066.9|743000.4|741000.4|25
1640013950000|2021-12-20 15:25:50|743051.4|741051.4|743033.3|741033.3|743056.7|741056.7|743025.3|741025.3|27
1640013960000|2021-12-20 15:26:00|743035.4|741035.4|743037.3|741037.3|743040.1|741040.1|742992.3|740992.3|27
1640013970000|2021-12-20 15:26:10|743038.1|741038.1|743020.4|741020.4|743038.4|741038.4|743020.4|741020.4|27
1640013980000|2021-12-20 15:26:20|743026.6|741026.6|743033.5|741033.5|743038.5|741038.5|743000.4|741000.4|33
1640013990000|2021-12-20 15:26:30|743037.9|741037.9|743035.4|741035.4|743053.8|741053.8|743021.8|741021.8|27
1640014000000|2021-12-20 15:26:40|743037.2|741037.2|743037.5|741037.5|743039.6|741039.6|742999.2|740999.2|28
1640014010000|2021-12-20 15:26:50|743034.1|741034.1|743030.3|741030.3|743034.1|741034.1|743005|741005|31
1640014020000|2021-12-20 15:27:00|743031.2|741031.2|743018.3|741018.3|743051.7|741051.7|743016.3|741016.3|30
1640014030000|2021-12-20 15:27:10|743018.6|741018.6|743006.3|741006.3|743045.4|741045.4|742996.6|740996.6|33
1640014040000|2021-12-20 15:27:20|742986.8|740986.8|742979.2|740979.2|742989.9|740989.9|742966.5|740966.5|32
1640014050000|2021-12-20 15:27:30|742993.9|740993.9|743041.4|741041.4|743048.2|741048.2|742949.2|740949.2|35
1640014060000|2021-12-20 15:27:40|743040.1|741040.1|743024.3|741024.3|743040.1|741040.1|743013.5|741013.5|16
1640014070000|2021-12-20 15:27:50|743018.2|741018.2|743021.4|741021.4|743041.8|741041.8|743002.2|741002.2|25
1640014080000|2021-12-20 15:28:00|743014.7|741014.7|743014|741014|743046.8|741046.8|743002.3|741002.3|28
1640014090000|2021-12-20 15:28:10|743020.1|741020.1|743034.7|741034.7|743034.7|741034.7|743017.3|741017.3|21
1640014100000|2021-12-20 15:28:20|743030.6|741030.6|743036.3|741036.3|743043.4|741043.4|743013.5|741013.5|20
1640014110000|2021-12-20 15:28:30|743042|741042|743029.2|741029.2|743042.4|741042.4|743010.6|741010.6|27
1640014120000|2021-12-20 15:28:40|743028.2|741028.2|743049.8|741049.8|743052|741052|743028.2|741028.2|25
1640014130000|2021-12-20 15:28:50|743049.9|741049.9|743017.3|741017.3|743049.9|741049.9|743014|741014|27
1640014140000|2021-12-20 15:29:00|743017.7|741017.7|742541.7|741541.7|743056.8|741554.5|742537.6|741017.7|27
1640014150000|2021-12-20 15:29:10|742545|741545|743041.8|741041.8|743049.4|741549.6|742544.3|741029.7|26
1640014160000|2021-12-20 15:29:20|743043.9|741043.9|743027.8|741027.8|743043.9|741043.9|743027.8|741027.8|25
1640014170000|2021-12-20 15:29:30|743030.4|741030.4|743032.8|741032.8|743038.5|741038.5|743014.2|741014.2|21
1640014180000|2021-12-20 15:29:40|743029.8|741029.8|743012.6|741012.6|743038.2|741545|742514.7|740992|26
1640014190000|2021-12-20 15:29:50|743009.4|741009.4|743021.3|741021.3|743030.7|741535.6|742503.1|740996.1|24
1640014200000|2021-12-20 15:30:00|743034.7|741034.7|743026.5|741026.5|743034.7|741555|742550|741018.6|22
1640014210000|2021-12-20 15:30:10|743028.8|741028.8|743045.8|741045.8|743058|741606.5|742533.7|741026.6|32
1640014220000|2021-12-20 15:30:20|743046.4|741046.4|743052.9|741052.9|743054.6|741054.6|743015.8|741015.8|34
1640014230000|2021-12-20 15:30:30|743035.3|741035.3|743048.9|741048.9|743074.1|741074.1|743027.2|741027.2|33
1640014240000|2021-12-20 15:30:40|743046.4|741046.4|742957.3|740957.3|743053.6|741053.6|742948.8|740948.8|27
1640014250000|2021-12-20 15:30:50|742954.4|740954.4|743037.4|741037.4|743050|741466.3|742451.5|740942.3|36
1640014260000|2021-12-20 15:31:00|743034|741034|743031.6|741031.6|743036.6|741036.6|743027|741027|21
1640014270000|2021-12-20 15:31:10|743030.2|741030.2|743042.2|741042.2|743058.8|741058.8|742997.5|740997.5|32
1640014280000|2021-12-20 15:31:20|743041.5|741041.5|742935.1|740935.1|743049.3|741440|742440|740931|28
1640014290000|2021-12-20 15:31:30|742930.7|740930.7|742918.1|740918.1|742945.5|741431|742424.9|740913.6|30
1640014300000|2021-12-20 15:31:40|742924.5|740924.5|742917.5|740917.5|742924.5|740924.5|742907.6|740907.6|25
1640014310000|2021-12-20 15:31:50|742911.9|740911.9|742440.5|741440.5|742911.9|741440.7|742413.3|740911.1|20
1640014320000|2021-12-20 15:32:00|742436.5|741436.5|742430|741430|742458|741458|742412.7|741412.7|26
1640014330000|2021-12-20 15:32:10|742425.8|741425.8|742946.2|740946.2|742946.2|741440.5|742383.6|740880.7|36
1640014340000|2021-12-20 15:32:20|742944.1|740944.1|743026.2|741026.2|743026.2|741501.2|742434.8|740934.7|32
1640014350000|2021-12-20 15:32:30|743024.7|741024.7|743051.3|741051.3|743058.4|741058.4|743023.5|741023.5|29
1640014360000|2021-12-20 15:32:40|743048.4|741048.4|743023.8|741023.8|743052.5|741052.5|743002.1|741002.1|31
1640014370000|2021-12-20 15:32:50|743023.4|741023.4|743079.1|741079.1|743110.2|741605.6|742536.2|741023.4|30
1640014380000|2021-12-20 15:33:00|743062.6|741062.6|743023.4|741023.4|743077.7|741593.1|742505.5|741006.7|31
1640014390000|2021-12-20 15:33:10|743026.8|741026.8|743074.9|741074.9|743082.4|741565|742524.7|741026.8|35
1640014400000|2021-12-20 15:33:20|743078.2|741078.2|742531|741531|743078.2|741531|742512.2|741028.4|29
1640014410000|2021-12-20 15:33:30|743029|741029|743027|741027|743042.8|741519.7|742519.7|741015.5|24
1640014420000|2021-12-20 15:33:40|743027.4|741027.4|743021.1|741021.1|743027.4|741027.4|742988.7|740988.7|21
1640014430000|2021-12-20 15:33:50|743029.6|741029.6|743038.5|741038.5|743043.1|741043.1|743016.7|741016.7|24
1640014440000|2021-12-20 15:34:00|743017.9|741017.9|743038|741038|743053.9|741053.9|743017.9|741017.9|29
1640014450000|2021-12-20 15:34:10|743014|741014|743047.7|741047.7|743051.9|741051.9|742994.7|740994.7|31
1640014460000|2021-12-20 15:34:20|743044.1|741044.1|743044.6|741044.6|743045.4|741045.4|743021.6|741021.6|22
1640014470000|2021-12-20 15:34:30|743049.2|741049.2|743056.2|741056.2|743056.2|741056.2|743043.9|741043.9|20
1640014480000|2021-12-20 15:34:40|743054.3|741054.3|743065.2|741065.2|743067.7|741067.7|743053.5|741053.5|31
1640014490000|2021-12-20 15:34:50|743065.8|741065.8|743066.6|741066.6|743075.5|741075.5|743048.6|741048.6|30
1640014500000|2021-12-20 15:35:00|743066|741066|743062.9|741062.9|743079.2|741079.2|743053.4|741053.4|24
1640014510000|2021-12-20 15:35:10|743073.7|741073.7|743065.8|741065.8|743073.7|741073.7|743062.3|741062.3|19
1640014520000|2021-12-20 15:35:20|743064.2|741064.2|742991.6|740991.6|743065.5|741065.5|742977|740977|28
1640014530000|2021-12-20 15:35:30|742990.7|740990.7|742921.4|740921.4|742994.5|740994.5|742902|740902|30
1640014540000|2021-12-20 15:35:40|742921.5|740921.5|742960.3|740960.3|742967.8|740967.8|742905.9|740905.9|32
1640014550000|2021-12-20 15:35:50|742963.5|740963.5|743019.1|741019.1|743019.1|741019.1|742949.2|740949.2|29
1640014560000|2021-12-20 15:36:00|743025.8|741025.8|743026.8|741026.8|743032.8|741032.8|742997.1|740997.1|24
1640014570000|2021-12-20 15:36:10|743028.5|741028.5|743032.6|741032.6|743044.4|741044.4|743028.5|741028.5|27
1640014580000|2021-12-20 15:36:20|743035.1|741035.1|743034.6|741034.6|743045|741045|743031.2|741031.2|29
1640014590000|2021-12-20 15:36:30|743033.3|741033.3|743013.4|741013.4|743036.2|741036.2|743010.7|741010.7|29
1640014600000|2021-12-20 15:36:40|743012.4|741012.4|743012.6|741012.6|743015.5|741015.5|743009.4|741009.4|14
1640014610000|2021-12-20 15:36:50|743020.2|741020.2|743014.4|741014.4|743024.5|741024.5|743012.6|741012.6|14
1640014620000|2021-12-20 15:37:00|743014|741014|743036.2|741036.2|743037.1|741037.1|743008.5|741008.5|22
1640014630000|2021-12-20 15:37:10|743040.6|741040.6|743058.9|741058.9|743058.9|741058.9|743035.6|741035.6|23
1640014640000|2021-12-20 15:37:20|743059.4|741059.4|743058.1|741058.1|743091.3|741091.3|743053.3|741053.3|31
1640014650000|2021-12-20 15:37:30|743052.5|741052.5|743067.5|741067.5|743070.8|741070.8|743049.2|741049.2|27
1640014660000|2021-12-20 15:37:40|743066.8|741066.8|743063.9|741063.9|743069.1|741069.1|743057.8|741057.8|20
1640014670000|2021-12-20 15:37:50|743061.7|741061.7|743055.8|741055.8|743063.9|741063.9|743019.3|741019.3|36
1640014680000|2021-12-20 15:38:00|743055.9|741055.9|743047.5|741047.5|743059.5|741059.5|743030.1|741030.1|29
1640014690000|2021-12-20 15:38:10|743049.8|741049.8|743039.5|741039.5|743055|741055|743034.4|741034.4|24
1640014700000|2021-12-20 15:38:20|743041.4|741041.4|743046|741046|743048.4|741048.4|743037.1|741037.1|24
1640014710000|2021-12-20 15:38:30|743043.4|741043.4|743039.9|741039.9|743046.2|741046.2|743039.9|741039.9|18
1640014720000|2021-12-20 15:38:40|743040.5|741040.5|743052.6|741052.6|743061.6|741562.5|742548.5|741032.1|27
1640014730000|2021-12-20 15:38:50|743044.9|741044.9|743063.6|741063.6|743067.1|741567.5|742559.5|741039.8|28
1640014740000|2021-12-20 15:39:00|743058.5|741058.5|743050.9|741050.9|743121.1|741121.1|743037.1|741037.1|24
1640014750000|2021-12-20 15:39:10|743052.3|741052.3|743056.1|741056.1|743056.1|741056.1|743035.2|741035.2|31
1640014760000|2021-12-20 15:39:20|743059.5|741059.5|743056.7|741056.7|743072.5|741072.5|743054.9|741054.9|25
1640014770000|2021-12-20 15:39:30|743057.4|741057.4|743056.7|741056.7|743063|741063|743055|741055|33
1640014780000|2021-12-20 15:39:40|743057|741057|743071.9|741071.9|743086.6|741578.7|742578.7|741057|25
1640014790000|2021-12-20 15:39:50|743069.5|741069.5|743055.4|741055.4|743071.3|741071.3|743050.9|741050.9|25
1640014800000|2021-12-20 15:40:00|743059.5|741059.5|743060.8|741060.8|743062.7|741062.7|743053.1|741053.1|33
1640014810000|2021-12-20 15:40:10|743055.9|741055.9|743052.8|741052.8|743083.3|741083.3|743044.2|741044.2|31
1640014820000|2021-12-20 15:40:20|743054.2|741054.2|742943.1|740943.1|743054.3|741054.3|742925.2|740925.2|33
1640014830000|2021-12-20 15:40:30|742943|740943|742985.9|740985.9|742991.4|740991.4|742943|740943|29
1640014840000|2021-12-20 15:40:40|742984.4|740984.4|742956.9|740956.9|742985.5|740985.5|742947.3|740947.3|30
1640014850000|2021-12-20 15:40:50|742956.3|740956.3|742941.5|740941.5|742969.6|740969.6|742927.3|740927.3|33
1640014860000|2021-12-20 15:41:00|742951|740951|742993.6|740993.6|742999|740999|742951|740951|27
1640014870000|2021-12-20 15:41:10|742999.2|740999.2|742936.7|740936.7|742999.2|740999.2|742932.2|740932.2|29
1640014880000|2021-12-20 15:41:20|742934.2|740934.2|742922.7|740922.7|742934.2|740934.2|742912.4|740912.4|18
1640014890000|2021-12-20 15:41:30|742922.4|740922.4|742955.4|740955.4|742965.5|740965.5|742922.4|740922.4|21
1640014900000|2021-12-20 15:41:40|742954.4|740954.4|742814.5|740814.5|742958.5|740958.5|742812.6|740812.6|23
1640014910000|2021-12-20 15:41:50|742817.6|740817.6|742795.7|740795.7|742818.9|740818.9|742789.2|740789.2|19
1640014920000|2021-12-20 15:42:00|742796.7|740796.7|742797.8|740797.8|742811.7|740811.7|742786.9|740786.9|31
1640014930000|2021-12-20 15:42:10|742798|740798|742803.9|740803.9|742807.6|740807.6|742793.5|740793.5|28
1640014940000|2021-12-20 15:42:20|742805.9|740805.9|742802|740802|742835|740835|742794.5|740794.5|26
1640014950000|2021-12-20 15:42:30|742797.2|740797.2|742797.7|740797.7|742819.7|740819.7|742797.2|740797.2|20
1640014960000|2021-12-20 15:42:40|742797.6|740797.6|742811.1|740811.1|742820.3|740820.3|742789.3|740789.3|29
1640014970000|2021-12-20 15:42:50|742808.4|740808.4|742839.5|740839.5|742839.5|740839.5|742785.1|740785.1|26
1640014980000|2021-12-20 15:43:00|742841.9|740841.9|742838.1|740838.1|742846.5|740846.5|742838.1|740838.1|22
1640014990000|2021-12-20 15:43:10|742838.3|740838.3|743099.9|741099.9|743101.2|741101.2|742838.3|740838.3|27
1640015000000|2021-12-20 15:43:20|743097.7|741097.7|743216.5|741216.5|743228.8|741228.8|743097.7|741097.7|27
1640015010000|2021-12-20 15:43:30|743220.7|741220.7|743286.8|741286.8|743290|741290|743220.7|741220.7|38
1640015020000|2021-12-20 15:43:40|743283.2|741283.2|743316.3|741316.3|743342.9|741342.9|743283.2|741283.2|25
1640015030000|2021-12-20 15:43:50|743319.7|741319.7|743317.7|741317.7|743343.5|741343.5|743306.3|741306.3|31
1640015040000|2021-12-20 15:44:00|743307.2|741307.2|743444|741444|743461|741461|743283.5|741283.5|37
1640015050000|2021-12-20 15:44:10|743454.3|741454.3|743514.3|741514.3|743526|741526|743429.4|741429.4|33
1640015060000|2021-12-20 15:44:20|743513.6|741513.6|743532.4|741532.4|743543.4|741543.4|743506.9|741506.9|34
1640015070000|2021-12-20 15:44:30|743503.7|741503.7|743498.1|741498.1|743510.6|741510.6|743446|741446|37
1640015080000|2021-12-20 15:44:40|743497.3|741497.3|743493.8|741493.8|743509.5|741509.5|743466.4|741466.4|30
1640015090000|2021-12-20 15:44:50|743497.7|741497.7|743557.9|741557.9|743564.7|741564.7|743430|741430|37
1640015100000|2021-12-20 15:45:00|743561.2|741561.2|743543.4|741543.4|743561.2|741561.2|743536.5|741536.5|31
1640015110000|2021-12-20 15:45:10|743549.3|741549.3|743528.1|741528.1|743566.5|741566.5|743498.8|741498.8|30
1640015120000|2021-12-20 15:45:20|743508.6|741508.6|743472.8|741472.8|743508.6|741508.6|743445.2|741445.2|25
1640015130000|2021-12-20 15:45:30|743473.4|741473.4|743503.4|741503.4|743526.1|741526.1|743432.9|741432.9|33
1640015140000|2021-12-20 15:45:40|743511.2|741511.2|743542|741542|743552.5|741552.5|743500.8|741500.8|27
1640015150000|2021-12-20 15:45:50|743527.4|741527.4|743547.5|741547.5|743562.4|741562.4|743527.4|741527.4|28
1640015160000|2021-12-20 15:46:00|743548.8|741548.8|743517.2|741517.2|743549.5|741549.5|743501.2|741501.2|29
1640015170000|2021-12-20 15:46:10|743518.1|741518.1|743527.9|741527.9|743536.1|741536.1|743503|741503|19
1640015180000|2021-12-20 15:46:20|743528.4|741528.4|743373.3|741373.3|743534.6|741534.6|743297.8|741297.8|30
1640015190000|2021-12-20 15:46:30|743369.4|741369.4|743355.4|741355.4|743375.2|741375.2|743353.4|741353.4|19
1640015200000|2021-12-20 15:46:40|743350.6|741350.6|743179.2|741179.2|743492.8|741492.8|743179.2|741179.2|34
1640015210000|2021-12-20 15:46:50|743200.9|741200.9|743201.5|741201.5|743218|741218|743171.7|741171.7|32
1640015220000|2021-12-20 15:47:00|743196.2|741196.2|743191.6|741191.6|743198.4|741198.4|743152.5|741152.5|29
1640015230000|2021-12-20 15:47:10|743208.5|741208.5|743195.1|741195.1|743217.4|741217.4|743120.2|741120.2|30
1640015240000|2021-12-20 15:47:20|743188.4|741188.4|743153.9|741153.9|743214.5|741214.5|743150.4|741150.4|27
1640015250000|2021-12-20 15:47:30|743145.3|741145.3|743070|741070|743167.5|741167.5|743020.2|741020.2|28
1640015260000|2021-12-20 15:47:40|743052.4|741052.4|743059.4|741059.4|743060.1|741060.1|743044.9|741044.9|17
1640015270000|2021-12-20 15:47:50|743055.1|741055.1|743039|741039|743073.7|741073.7|743035|741035|24
1640015280000|2021-12-20 15:48:00|743045.9|741045.9|743006.1|741006.1|743050.3|741050.3|742986.2|740986.2|23
1640015290000|2021-12-20 15:48:10|743013.5|741013.5|743028.7|741028.7|743028.7|741028.7|743011.5|741011.5|24
1640015300000|2021-12-20 15:48:20|743029.4|741029.4|742975.3|740975.3|743029.4|741029.4|742972.2|740972.2|21
1640015310000|2021-12-20 15:48:30|742987.9|740987.9|743043.1|741043.1|743047.3|741047.3|742980.3|740980.3|23
1640015320000|2021-12-20 15:48:40|743017.4|741017.4|743092.4|741092.4|743096.7|741096.7|742997.8|740997.8|29
1640015330000|2021-12-20 15:48:50|743097|741097|743041.2|741041.2|743097|741097|743019.7|741019.7|25
1640015340000|2021-12-20 15:49:00|743040.7|741040.7|743025.3|741025.3|743040.7|741040.7|743011.4|741011.4|24
1640015350000|2021-12-20 15:49:10|743026.6|741026.6|743020.8|741020.8|743035.2|741035.2|743005|741005|17
1640015360000|2021-12-20 15:49:20|743024.7|741024.7|743007.2|741007.2|743027.8|741027.8|743003.3|741003.3|16
1640015370000|2021-12-20 15:49:30|742941.5|740941.5|742934.4|740934.4|742959.1|740959.1|742934.4|740934.4|12
1640015380000|2021-12-20 15:49:40|742948|740948|742944|740944|742948|740948|742933.3|740933.3|15
1640015390000|2021-12-20 15:49:50|742943.1|740943.1|742997.6|740997.6|742997.6|741451|742451|740937.5|26
1640015400000|2021-12-20 15:50:00|743001.6|741001.6|743060.3|741060.3|743060.3|741060.3|742989.2|740989.2|31
1640015410000|2021-12-20 15:50:10|743075.8|741075.8|743077.7|741077.7|743121.7|741588.1|742588.1|741030.8|33
1640015420000|2021-12-20 15:50:20|743055.1|741055.1|743071.7|741071.7|743113.6|741113.6|743055.1|741055.1|32
1640015430000|2021-12-20 15:50:30|743081.3|741081.3|743060.4|741060.4|743091.9|741091.9|743060.4|741060.4|22
1640015440000|2021-12-20 15:50:40|743068.8|741068.8|743064.3|741064.3|743079.1|741079.1|743047.5|741047.5|25
1640015450000|2021-12-20 15:50:50|743068.1|741068.1|743022.9|741022.9|743068.1|741068.1|742993.5|740993.5|32
1640015460000|2021-12-20 15:51:00|743025.7|741025.7|742938|740938|743031.7|741031.7|742937.9|740937.9|33
1640015470000|2021-12-20 15:51:10|742930.3|740930.3|743028.7|741028.7|743034.4|741034.4|742915.2|740915.2|27
1640015480000|2021-12-20 15:51:20|743029.5|741029.5|743020.6|741020.6|743057.5|741057.5|742993.1|740993.1|23
1640015490000|2021-12-20 15:51:30|743036|741036|743064.7|741064.7|743078.8|741078.8|743030.5|741030.5|29
1640015500000|2021-12-20 15:51:40|743074.5|741074.5|743060.8|741060.8|743080.5|741080.5|743060.8|741060.8|14
1640015510000|2021-12-20 15:51:50|743063.8|741063.8|743106.6|741106.6|743116.8|741116.8|743063.8|741063.8|26
1640015520000|2021-12-20 15:52:00|743094.2|741094.2|743092.4|741092.4|743112.5|741112.5|743078.1|741078.1|27
1640015530000|2021-12-20 15:52:10|743139.4|741139.4|743243.7|741243.7|743256.8|741721.5|742721.5|741139.4|25
1640015540000|2021-12-20 15:52:20|743233.8|741233.8|743301.1|741301.1|743301.1|741301.1|743197.4|741197.4|23
1640015550000|2021-12-20 15:52:30|743299.5|741299.5|743345.8|741345.8|743347.7|741347.7|743299.5|741299.5|24
1640015560000|2021-12-20 15:52:40|743331.8|741331.8|743363|741363|743366.2|741366.2|743314.5|741314.5|18
1640015570000|2021-12-20 15:52:50|743363.6|741363.6|743348.6|741348.6|743363.6|741363.6|743346.5|741346.5|14
1640015580000|2021-12-20 15:53:00|743348.5|741348.5|743329.3|741329.3|743352.4|741352.4|743325.9|741325.9|24
1640015590000|2021-12-20 15:53:10|743329.2|741329.2|743354.4|741354.4|743364.2|741364.2|743329.2|741329.2|27
1640015600000|2021-12-20 15:53:20|743354|741354|743350.1|741350.1|743356.1|741356.1|743336.8|741336.8|15
1640015610000|2021-12-20 15:53:30|743352.8|741352.8|743341.4|741341.4|743370|741370|743339.1|741339.1|24
1640015620000|2021-12-20 15:53:40|743346.4|741346.4|743513.1|741513.1|743519.6|741991.4|742991.4|741335.9|23
1640015630000|2021-12-20 15:53:50|743494.2|741494.2|743470.6|741470.6|743529.2|741529.2|743426.3|741426.3|34
1640015640000|2021-12-20 15:54:00|743464.9|741464.9|743419.6|741419.6|743467.1|741467.1|743405.8|741405.8|26
1640015650000|2021-12-20 15:54:10|743419|741419|743467.6|741467.6|743520.7|741520.7|743413.3|741413.3|30
1640015660000|2021-12-20 15:54:20|743457.8|741457.8|743482.8|741482.8|743494|741494|743448.7|741448.7|30
1640015670000|2021-12-20 15:54:30|743461.9|741461.9|743451.8|741451.8|743467.5|741467.5|743422.2|741422.2|27
1640015680000|2021-12-20 15:54:40|743437.9|741437.9|743396.6|741396.6|743449.5|741449.5|743382.8|741382.8|23
1640015690000|2021-12-20 15:54:50|743387.6|741387.6|743322|741322|743461.4|741461.4|743309.7|741309.7|26
1640015700000|2021-12-20 15:55:00|743314.8|741314.8|743347.2|741347.2|743382.1|741382.1|743308.5|741308.5|31
1640015710000|2021-12-20 15:55:10|743360.2|741360.2|743340|741340|743402.6|741402.6|743326.3|741326.3|29
1640015720000|2021-12-20 15:55:20|743340.8|741340.8|743371.4|741371.4|743401|741401|743320.9|741320.9|31
1640015730000|2021-12-20 15:55:30|743371.6|741371.6|743380|741380|743383.6|741383.6|743362.5|741362.5|26
1640015740000|2021-12-20 15:55:40|743378.5|741378.5|743426.4|741426.4|743426.4|741426.4|743355.2|741355.2|29
1640015750000|2021-12-20 15:55:50|743429.5|741429.5|743487.6|741487.6|743510|741510|743395.6|741395.6|33
1640015760000|2021-12-20 15:56:00|743486.6|741486.6|743474.2|741474.2|743502.1|741502.1|743473.6|741473.6|29
1640015770000|2021-12-20 15:56:10|743481|741481|743469.2|741469.2|743481|741481|743440.4|741440.4|16
1640015780000|2021-12-20 15:56:20|743469.8|741469.8|743475.5|741475.5|743478.5|741478.5|743437.8|741437.8|31
1640015790000|2021-12-20 15:56:30|743479.7|741479.7|743461.3|741461.3|743494.2|741494.2|743455.1|741455.1|20
1640015800000|2021-12-20 15:56:40|743465.8|741465.8|743493.6|741493.6|743529.8|741529.8|743448.8|741448.8|23
1640015810000|2021-12-20 15:56:50|743491.7|741491.7|743497.4|741497.4|743525|741525|743491|741491|19
1640015820000|2021-12-20 15:57:00|743490.9|741490.9|743435.3|741435.3|743546.2|741546.2|743433.7|741433.7|28
1640015830000|2021-12-20 15:57:10|743423|741423|743459.1|741459.1|743460.8|741460.8|743423|741423|20
1640015840000|2021-12-20 15:57:20|743448.4|741448.4|743468.8|741468.8|743468.8|741468.8|743446.4|741446.4|12
1640015850000|2021-12-20 15:57:30|743469.5|741469.5|743535.2|741535.2|743541.1|741541.1|743464.5|741464.5|33
1640015860000|2021-12-20 15:57:40|743533.1|741533.1|743547|741547|743569.3|741569.3|743525.2|741525.2|27
1640015870000|2021-12-20 15:57:50|743548.4|741548.4|743556.5|741556.5|743556.5|741556.5|743543.5|741543.5|25
1640015880000|2021-12-20 15:58:00|743556.4|741556.4|743545.2|741545.2|743563|741563|743537.8|741537.8|32
1640015890000|2021-12-20 15:58:10|743548.4|741548.4|743541.8|741541.8|743552.8|741552.8|743530.5|741530.5|27
1640015900000|2021-12-20 15:58:20|743543.7|741543.7|743546.5|741546.5|743565.6|741565.6|743529.6|741529.6|29
1640015910000|2021-12-20 15:58:30|743546.2|741546.2|743642.8|741642.8|743664.7|741664.7|743533.5|741533.5|33
1640015920000|2021-12-20 15:58:40|743673.4|741673.4|743652.7|741652.7|743673.4|742173.7|743166.7|741635.5|21
1640015930000|2021-12-20 15:58:50|743660.4|741660.4|743644.2|741644.2|743660.4|741660.4|743626.8|741626.8|19
1640015940000|2021-12-20 15:59:00|743653.9|741653.9|743629.1|741629.1|743660.1|741660.1|743623.1|741623.1|26
1640015950000|2021-12-20 15:59:10|743634.9|741634.9|743642.6|741642.6|743644|741644|743623.9|741623.9|26
1640015960000|2021-12-20 15:59:20|743639.9|741639.9|743656.8|741656.8|743675.4|741675.4|743639.9|741639.9|22
1640015970000|2021-12-20 15:59:30|743652.4|741652.4|743667.6|741667.6|743667.9|741667.9|743649.9|741649.9|26
1640015980000|2021-12-20 15:59:40|743663.9|741663.9|743672.1|741672.1|743684.3|741684.3|743632.1|741632.1|31
1640015990000|2021-12-20 15:59:50|743667.9|741667.9|743673.9|741673.9|743679.2|741679.2|743667.5|741667.5|26
1640016000000|2021-12-20 16:00:00|743678.1|741678.1|743686.4|741686.4|743706|741706|743677.7|741677.7|27
1640016010000|2021-12-20 16:00:10|743695.2|741695.2|743682.9|741682.9|743750.9|741750.9|743661.8|741661.8|29
1640016020000|2021-12-20 16:00:20|743695.8|741695.8|743685.1|741685.1|743704.5|741704.5|743668.1|741668.1|28
1640016030000|2021-12-20 16:00:30|743683.1|741683.1|743676.3|741676.3|743688|741688|743664.9|741664.9|29
1640016040000|2021-12-20 16:00:40|743690.2|741690.2|743789.6|741789.6|743792|741792|743687|741687|35
1640016050000|2021-12-20 16:00:50|743786.5|741786.5|743820.3|741820.3|743842.3|741842.3|743782.1|741782.1|31
1640016060000|2021-12-20 16:01:00|743826.7|741826.7|743844.1|741844.1|743844.1|741844.1|743814.9|741814.9|28
1640016070000|2021-12-20 16:01:10|743837.1|741837.1|743873.5|741873.5|743878.1|741878.1|743837.1|741837.1|24
1640016080000|2021-12-20 16:01:20|743872.1|741872.1|743875.7|741875.7|743899.7|741899.7|743848.8|741848.8|27
1640016090000|2021-12-20 16:01:30|743870.1|741870.1|743882.9|741882.9|743899.3|741899.3|743859.5|741859.5|24
1640016100000|2021-12-20 16:01:40|743881.1|741881.1|743886.9|741886.9|743901.1|741901.1|743871.3|741871.3|34
1640016110000|2021-12-20 16:01:50|743884.1|741884.1|743871.9|741871.9|743884.1|741884.1|743860.3|741860.3|25
1640016120000|2021-12-20 16:02:00|743867.4|741867.4|743827.2|741827.2|743872|741872|743804.6|741804.6|34
1640016130000|2021-12-20 16:02:10|743828|741828|743841.3|741841.3|743856.3|741856.3|743827.5|741827.5|32
1640016140000|2021-12-20 16:02:20|743840.5|741840.5|743852.6|741852.6|743862.6|741862.6|743832.5|741832.5|26
1640016150000|2021-12-20 16:02:30|743852.5|741852.5|743858|741858|743867.9|741867.9|743839.4|741839.4|23
1640016160000|2021-12-20 16:02:40|743858.6|741858.6|743846|741846|743858.6|741858.6|743842.1|741842.1|23
1640016170000|2021-12-20 16:02:50|743847.5|741847.5|743852.6|741852.6|743866.1|741866.1|743847.5|741847.5|16
1640016180000|2021-12-20 16:03:00|743852.8|741852.8|743874.1|741874.1|743874.1|741874.1|743841.7|741841.7|25
1640016190000|2021-12-20 16:03:10|743869.2|741869.2|743871.4|741871.4|743884.2|741884.2|743856.9|741856.9|30
1640016200000|2021-12-20 16:03:20|743873.8|741873.8|743875.9|741875.9|743888.8|741888.8|743856.6|741856.6|29
1640016210000|2021-12-20 16:03:30|743876.6|741876.6|743850.1|741850.1|743876.6|741876.6|743842.9|741842.9|13
1640016220000|2021-12-20 16:03:40|743869.7|741869.7|743861.1|741861.1|743869.7|741869.7|743825.3|741825.3|24
1640016230000|2021-12-20 16:03:50|743848.5|741848.5|743826.2|741826.2|743848.5|742330.4|743330.4|741804.6|25
1640016240000|2021-12-20 16:04:00|743823|741823|743816.8|741816.8|743823|741823|743816.2|741816.2|14
1640016250000|2021-12-20 16:04:10|743816.1|741816.1|743817.3|741817.3|743820.7|741820.7|743804.5|741804.5|17
1640016260000|2021-12-20 16:04:20|743817.4|741817.4|743830|741830|743830.2|741830.2|743811.7|741811.7|17
1640016270000|2021-12-20 16:04:30|743829.8|741829.8|743830.6|741830.6|743836.8|741836.8|743827.1|741827.1|16
1640016280000|2021-12-20 16:04:40|743832.7|741832.7|743827.7|741827.7|743832.7|741832.7|743818.5|741818.5|18
1640016290000|2021-12-20 16:04:50|743839.9|741839.9|743904.7|741904.7|743912.6|742402.2|743388.7|741839.9|26
1640016300000|2021-12-20 16:05:00|743901|741901|743882.1|741882.1|743910.3|742375|743370.8|741877|27
1640016310000|2021-12-20 16:05:10|743881.9|741881.9|743867.7|741867.7|743886.6|742365|743365|741857.5|21
1640016320000|2021-12-20 16:05:20|743868.3|741868.3|743861.3|741861.3|743872.8|741872.8|743860.4|741860.4|24
1640016330000|2021-12-20 16:05:30|743861.1|741861.1|743868.9|741868.9|743869.8|741869.8|743861.1|741861.1|19
1640016340000|2021-12-20 16:05:40|743868.7|741868.7|743872.2|741872.2|743878.8|741878.8|743868.2|741868.2|26
1640016350000|2021-12-20 16:05:50|743870.1|741870.1|743838.9|741838.9|743870.1|741870.1|743834.7|741834.7|19
1640016360000|2021-12-20 16:06:00|743837.3|741837.3|743831.1|741831.1|743842.8|741842.8|743830.8|741830.8|19
1640016370000|2021-12-20 16:06:10|743833.7|741833.7|743831.8|741831.8|743833.7|741833.7|743828.5|741828.5|15
1640016380000|2021-12-20 16:06:20|743832.4|741832.4|743812.6|741812.6|743832.4|741832.4|743806.8|741806.8|24
1640016390000|2021-12-20 16:06:30|743815.5|741815.5|743782.2|741782.2|743815.5|741815.5|743782.2|741782.2|24
1640016400000|2021-12-20 16:06:40|743789.9|741789.9|743838.8|741838.8|743842.8|741842.8|743784.7|741784.7|24
1640016410000|2021-12-20 16:06:50|743834.5|741834.5|743863.7|741863.7|743865.5|741865.5|743834.5|741834.5|31
1640016420000|2021-12-20 16:07:00|743862.5|741862.5|743869.1|741869.1|743872.4|741872.4|743860.7|741860.7|31
1640016430000|2021-12-20 16:07:10|743862.8|741862.8|743862.2|741862.2|743883.2|741883.2|743858.9|741858.9|17
1640016440000|2021-12-20 16:07:20|743865.1|741865.1|743831.5|741831.5|743900.1|741900.1|743831.5|741831.5|21
1640016450000|2021-12-20 16:07:30|743850|741850|743857.7|741857.7|743865.6|741865.6|743848.4|741848.4|16
1640016460000|2021-12-20 16:07:40|743847.8|741847.8|743832.7|741832.7|743847.8|741847.8|743786.1|741786.1|20
1640016470000|2021-12-20 16:07:50|743881.6|741881.6|743929.4|741929.4|743952.4|741952.4|743844.6|741844.6|25
1640016480000|2021-12-20 16:08:00|743936.2|741936.2|743947.8|741947.8|743950.7|741950.7|743926.5|741926.5|19
1640016490000|2021-12-20 16:08:10|743948|741948|743951.1|741951.1|743963.4|741963.4|743946.2|741946.2|19
1640016500000|2021-12-20 16:08:20|743947.5|741947.5|743963.6|741963.6|743972.9|741972.9|743947.5|741947.5|22
1640016510000|2021-12-20 16:08:30|743959.5|741959.5|743948.1|741948.1|743963.5|741963.5|743944.3|741944.3|17
1640016520000|2021-12-20 16:08:40|743946.9|741946.9|743925.1|741925.1|743951.9|741951.9|743918.4|741918.4|21
1640016530000|2021-12-20 16:08:50|743925|741925|743961.3|741961.3|743961.3|741961.3|743918.2|741918.2|27
1640016540000|2021-12-20 16:09:00|743953.1|741953.1|743938.8|741938.8|743959.7|741959.7|743938.8|741938.8|22
1640016550000|2021-12-20 16:09:10|743939.3|741939.3|743929.2|741929.2|743950.5|741950.5|743910.5|741910.5|27
1640016560000|2021-12-20 16:09:20|743925.9|741925.9|743907.9|741907.9|743942|741942|743905.5|741905.5|20
1640016570000|2021-12-20 16:09:30|743907.7|741907.7|743928.8|741928.8|743943.6|741943.6|743907.7|741907.7|27
1640016580000|2021-12-20 16:09:40|743927.4|741927.4|743940.2|741940.2|743942.4|741942.4|743921.7|741921.7|20
1640016590000|2021-12-20 16:09:50|743940.8|741940.8|743940.7|741940.7|743955.9|741955.9|743933.4|741933.4|27
1640016600000|2021-12-20 16:10:00|743927.6|741927.6|743950.8|741950.8|743961.9|741961.9|743927.6|741927.6|35
1640016610000|2021-12-20 16:10:10|743950.9|741950.9|744004.8|742004.8|744016.2|742480|743480|741935.2|32
1640016620000|2021-12-20 16:10:20|744011.8|742011.8|744025.8|742025.8|744040.7|742576.1|743576.1|741990.2|19
1640016630000|2021-12-20 16:10:30|744022.5|742022.5|744023.6|742023.6|744024.4|742569.9|743499.8|741995.4|28
1640016640000|2021-12-20 16:10:40|744016.8|742016.8|744058.6|742058.6|744058.6|742058.6|744016.8|742016.8|31
1640016650000|2021-12-20 16:10:50|744058.5|742058.5|744068.5|742068.5|744073.8|742073.8|744054.5|742054.5|27
1640016660000|2021-12-20 16:11:00|744066.8|742066.8|744056.6|742056.6|744080.4|742570.5|743564|742048.9|22
1640016670000|2021-12-20 16:11:10|744048.4|742048.4|744044.2|742044.2|744056.3|742056.3|744032.3|742032.3|28
1640016680000|2021-12-20 16:11:20|744062.6|742062.6|744058.3|742058.3|744062.6|742062.6|744054.9|742054.9|15
1640016690000|2021-12-20 16:11:30|744056.7|742056.7|744049|742049|744060|742060|744049|742049|23
1640016700000|2021-12-20 16:11:40|744048.8|742048.8|744060.4|742060.4|744066.8|742559|743559|742048.7|27
1640016710000|2021-12-20 16:11:50|744061.8|742061.8|744056.2|742056.2|744081.1|742081.1|744040.6|742040.6|26
1640016720000|2021-12-20 16:12:00|744067.5|742067.5|744041.8|742041.8|744068.3|742068.3|744041.8|742041.8|23
1640016730000|2021-12-20 16:12:10|744031.5|742031.5|744018.6|742018.6|744038.2|742038.2|744001.5|742001.5|18
1640016740000|2021-12-20 16:12:20|744024.9|742024.9|744016.2|742016.2|744031|742031|743998.1|741998.1|31
1640016750000|2021-12-20 16:12:30|744017.9|742017.9|744014|742014|744051.1|742051.1|744014|742014|29
1640016760000|2021-12-20 16:12:40|744017.4|742017.4|744054.4|742054.4|744059.3|742059.3|744017.4|742017.4|27
1640016770000|2021-12-20 16:12:50|744046.2|742046.2|744124.9|742124.9|744124.9|742607.7|743599.2|742043.9|23
1640016780000|2021-12-20 16:13:00|744115.3|742115.3|744081.3|742081.3|744115.3|742115.3|744063.4|742063.4|23
1640016790000|2021-12-20 16:13:10|744083.6|742083.6|744072.8|742072.8|744083.6|742083.6|744060.9|742060.9|16
1640016800000|2021-12-20 16:13:20|744072.3|742072.3|744057.1|742057.1|744074.9|742074.9|744054.4|742054.4|29
1640016810000|2021-12-20 16:13:30|744059.2|742059.2|744051.2|742051.2|744060.1|742060.1|744047.1|742047.1|22
1640016820000|2021-12-20 16:13:40|744051.6|742051.6|744065.4|742065.4|744068.6|742068.6|744048.5|742048.5|27
1640016830000|2021-12-20 16:13:50|744064.7|742064.7|744072.8|742072.8|744076.1|742076.1|744061|742061|28
1640016840000|2021-12-20 16:14:00|744072.6|742072.6|744071.6|742071.6|744083.1|742083.1|744064.2|742064.2|30
1640016850000|2021-12-20 16:14:10|744081.5|742081.5|744069.8|742069.8|744102.3|742102.3|744069.8|742069.8|30
1640016860000|2021-12-20 16:14:20|744073.1|742073.1|744082.3|742082.3|744091.5|742091.5|744070|742070|28
1640016870000|2021-12-20 16:14:30|744079.4|742079.4|744086.2|742086.2|744089.6|742089.6|744079.4|742079.4|31
1640016880000|2021-12-20 16:14:40|744083.9|742083.9|744127.9|742127.9|744170.1|742170.1|744083.9|742083.9|32
1640016890000|2021-12-20 16:14:50|744128.4|742128.4|744167.7|742167.7|744167.9|742167.9|744128.1|742128.1|22
1640016900000|2021-12-20 16:15:00|744168.4|742168.4|744167.4|742167.4|744169.9|742169.9|744162.5|742162.5|20
1640016910000|2021-12-20 16:15:10|744166.2|742166.2|744179.5|742179.5|744179.5|742179.5|744162.8|742162.8|20
1640016920000|2021-12-20 16:15:20|744176|742176|744235.5|742235.5|744252.8|742252.8|744176|742176|22
1640016930000|2021-12-20 16:15:30|744239.8|742239.8|744242.8|742242.8|744243.8|742243.8|744234.7|742234.7|20
1640016940000|2021-12-20 16:15:40|744241|742241|744232.5|742232.5|744248.3|742248.3|744221.5|742221.5|35
1640016950000|2021-12-20 16:15:50|744215.5|742215.5|744213.6|742213.6|744236.1|742236.1|744210.1|742210.1|39
1640016960000|2021-12-20 16:16:00|744215.5|742215.5|744206.5|742206.5|744233.7|742233.7|744206|742206|38
1640016970000|2021-12-20 16:16:10|744210.5|742210.5|744219.6|742219.6|744245.4|742245.4|744206.4|742206.4|32
1640016980000|2021-12-20 16:16:20|744229.4|742229.4|744239.6|742239.6|744239.6|742239.6|744202.9|742202.9|29
1640016990000|2021-12-20 16:16:30|744233.6|742233.6|744224.7|742224.7|744240.7|742240.7|744210.9|742210.9|33
1640017000000|2021-12-20 16:16:40|744224.1|742224.1|744233.2|742233.2|744234.5|742234.5|744220.3|742220.3|32
1640017010000|2021-12-20 16:16:50|744229.6|742229.6|744184.6|742184.6|744231.1|742231.1|744180.5|742180.5|36
1640017020000|2021-12-20 16:17:00|744186.6|742186.6|744061.6|742061.6|744196.7|742642|743642|742044.6|40
1640017030000|2021-12-20 16:17:10|744045.7|742045.7|744052.3|742052.3|744068.8|742068.8|744036.6|742036.6|38
1640017040000|2021-12-20 16:17:20|744050.3|742050.3|744016.3|742016.3|744059.9|742059.9|743990.8|741990.8|31
1640017050000|2021-12-20 16:17:30|744051.8|742051.8|744084.5|742084.5|744115.7|742115.7|744051.8|742051.8|32
1640017060000|2021-12-20 16:17:40|744085|742085|744144.9|742144.9|744158.8|742158.8|744085|742085|34
1640017070000|2021-12-20 16:17:50|744145.5|742145.5|744169.6|742169.6|744199.9|742199.9|744126.8|742126.8|34
1640017080000|2021-12-20 16:18:00|744168.6|742168.6|744189.2|742189.2|744193|742193|744157.3|742157.3|33
1640017090000|2021-12-20 16:18:10|744183.1|742183.1|744145|742145|744187.9|742187.9|744136.5|742136.5|29
1640017100000|2021-12-20 16:18:20|744151.7|742151.7|744128.9|742128.9|744154.3|742154.3|744112.5|742112.5|34
1640017110000|2021-12-20 16:18:30|744148.9|742148.9|744155.6|742155.6|744156.8|742156.8|744140.5|742140.5|31
1640017120000|2021-12-20 16:18:40|744140.2|742140.2|744144.6|742144.6|744175.8|742175.8|744134.3|742134.3|36
1640017130000|2021-12-20 16:18:50|744148.4|742148.4|744149.8|742149.8|744168.6|742168.6|744146.2|742146.2|39
1640017140000|2021-12-20 16:19:00|744162.2|742162.2|744156.5|742156.5|744180.9|742180.9|744142.8|742142.8|29
1640017150000|2021-12-20 16:19:10|744157|742157|744172.2|742172.2|744175.7|742175.7|744154.2|742154.2|19
1640017160000|2021-12-20 16:19:20|744174.3|742174.3|744173.5|742173.5|744206.2|742206.2|744165|742165|21
1640017170000|2021-12-20 16:19:30|744170.5|742170.5|744167|742167|744182.5|742182.5|744164.1|742164.1|27
1640017180000|2021-12-20 16:19:40|744165.5|742165.5|744159.3|742159.3|744179.8|742179.8|744147.5|742147.5|24
1640017190000|2021-12-20 16:19:50|744155.9|742155.9|744180|742180|744196.7|742196.7|744155.7|742155.7|33
1640017200000|2021-12-20 16:20:00|744180.4|742180.4|744225.6|742225.6|744246.7|742246.7|744180.4|742180.4|29
1640017210000|2021-12-20 16:20:10|744228.9|742228.9|744242.3|742242.3|744242.7|742242.7|744210.7|742210.7|28
1640017220000|2021-12-20 16:20:20|744239.5|742239.5|744238.3|742238.3|744259.3|742259.3|744233.5|742233.5|22
1640017230000|2021-12-20 16:20:30|744235.5|742235.5|744210.4|742210.4|744241.6|742241.6|744210.4|742210.4|25
1640017240000|2021-12-20 16:20:40|744212.2|742212.2|744190.9|742190.9|744221.3|742221.3|744170.2|742170.2|24
1640017250000|2021-12-20 16:20:50|744184.5|742184.5|744188.4|742188.4|744198.8|742198.8|744179.2|742179.2|24
1640017260000|2021-12-20 16:21:00|744194.4|742194.4|744155.5|742155.5|744194.4|742194.4|744141.3|742141.3|22
1640017270000|2021-12-20 16:21:10|744144|742144|744228.4|742228.4|744241.5|742241.5|744144|742144|30
1640017280000|2021-12-20 16:21:20|744230.9|742230.9|744227.2|742227.2|744232.3|742232.3|744221.8|742221.8|23
1640017290000|2021-12-20 16:21:30|744221.7|742221.7|744169.3|742169.3|744221.7|742713.4|743705.8|742164.8|35
1640017300000|2021-12-20 16:21:40|744170.8|742170.8|744149.4|742149.4|744171.3|742171.3|744145|742145|25
1640017310000|2021-12-20 16:21:50|744149.8|742149.8|744145.2|742145.2|744167.4|742167.4|744145.2|742145.2|34
1640017320000|2021-12-20 16:22:00|744148.9|742148.9|744128.4|742128.4|744162.6|742162.6|744127.7|742127.7|29
1640017330000|2021-12-20 16:22:10|744122.6|742122.6|744108.3|742108.3|744125.4|742125.4|744104.7|742104.7|29
1640017340000|2021-12-20 16:22:20|744108.2|742108.2|744109.1|742109.1|744109.7|742109.7|744076.5|742076.5|29
1640017350000|2021-12-20 16:22:30|744107|742107|744105.8|742105.8|744119.5|742119.5|744098.2|742098.2|28
1640017360000|2021-12-20 16:22:40|744109.5|742109.5|744090.5|742090.5|744118.8|742118.8|744090.5|742090.5|27
1640017370000|2021-12-20 16:22:50|744099.7|742099.7|744046.3|742046.3|744101|742101|744038.3|742038.3|22
1640017380000|2021-12-20 16:23:00|744035.9|742035.9|744035.9|742035.9|744051|742051|744029|742029|28
1640017390000|2021-12-20 16:23:10|744033.8|742033.8|744041.4|742041.4|744041.9|742041.9|744026.5|742026.5|26
1640017400000|2021-12-20 16:23:20|744027.3|742027.3|744061.3|742061.3|744065.3|742065.3|744025.4|742025.4|34
1640017410000|2021-12-20 16:23:30|744058.1|742058.1|744072.4|742072.4|744082.3|742082.3|744055.3|742055.3|22
1640017420000|2021-12-20 16:23:40|744086.4|742086.4|744099.9|742099.9|744099.9|742099.9|744055.6|742055.6|24
1640017430000|2021-12-20 16:23:50|744101.4|742101.4|744084|742084|744101.4|742101.4|744051.9|742051.9|28
1640017440000|2021-12-20 16:24:00|744086|742086|744070.4|742070.4|744086|742086|744057.6|742057.6|27
1640017450000|2021-12-20 16:24:10|744068|742068|744089.6|742089.6|744113|742113|744068|742068|25
1640017460000|2021-12-20 16:24:20|744083.9|742083.9|744069.5|742069.5|744103|742103|744064.6|742064.6|20
1640017470000|2021-12-20 16:24:30|744071.9|742071.9|744061.4|742061.4|744071.9|742071.9|744055.6|742055.6|22
1640017480000|2021-12-20 16:24:40|744063.5|742063.5|744057.1|742057.1|744065.1|742065.1|744054.3|742054.3|23
1640017490000|2021-12-20 16:24:50|744061.9|742061.9|744012.1|742012.1|744077.5|742077.5|744008.6|742008.6|26
1640017500000|2021-12-20 16:25:00|744019.4|742019.4|744026.3|742026.3|744026.3|742026.3|744008.4|742008.4|23
1640017510000|2021-12-20 16:25:10|744022|742022|744053.3|742053.3|744075.1|742075.1|744017.6|742017.6|27
1640017520000|2021-12-20 16:25:20|743539.5|742539.5|744044.7|742044.7|744045.6|742539.5|743539|742024.2|21
1640017530000|2021-12-20 16:25:30|744047|742047|744048.6|742048.6|744051.3|742051.3|744034.4|742034.4|17
1640017540000|2021-12-20 16:25:40|744047.7|742047.7|744050.9|742050.9|744056.3|742056.3|744044.1|742044.1|15
1640017550000|2021-12-20 16:25:50|744059.9|742059.9|744080.1|742080.1|744104|742104|744041.5|742041.5|34
1640017560000|2021-12-20 16:26:00|744074.1|742074.1|744074.8|742074.8|744089.3|742089.3|744059.8|742059.8|29
1640017570000|2021-12-20 16:26:10|744074|742074|744092.4|742092.4|744108.7|742108.7|744040.9|742040.9|27
1640017580000|2021-12-20 16:26:20|744100|742100|744114.1|742114.1|744138.3|742138.3|744088|742088|21
1640017590000|2021-12-20 16:26:30|744111|742111|744115.4|742115.4|744131|742131|744109.4|742109.4|30
1640017600000|2021-12-20 16:26:40|744114.6|742114.6|744120.3|742120.3|744120.4|742120.4|744109.6|742109.6|25
1640017610000|2021-12-20 16:26:50|744116|742116|743610.5|742610.5|744140.3|742610.5|743610.5|742116|16
1640017620000|2021-12-20 16:27:00|743610|742610|744139.2|742139.2|744141.6|742630.5|743610|742106.6|22
1640017630000|2021-12-20 16:27:10|744151.4|742151.4|744162.2|742162.2|744170.5|742170.5|744132|742132|24
1640017640000|2021-12-20 16:27:20|744164.6|742164.6|744161.7|742161.7|744173.7|742173.7|744159.7|742159.7|17
1640017650000|2021-12-20 16:27:30|744164.3|742164.3|744148.1|742148.1|744181.2|742181.2|744148.1|742148.1|14
1640017660000|2021-12-20 16:27:40|743652.5|742652.5|744173.2|742173.2|744177.2|742652.5|743652.5|742152.5|24
1640017670000|2021-12-20 16:27:50|744173|742173|744165.3|742165.3|744180.9|742180.9|744165.3|742165.3|23
1640017680000|2021-12-20 16:28:00|744164.8|742164.8|744182.5|742182.5|744200.5|742200.5|744164.8|742164.8|18
1640017690000|2021-12-20 16:28:10|744180.3|742180.3|744174.4|742174.4|744180.3|742180.3|744167.1|742167.1|16
1640017700000|2021-12-20 16:28:20|744174.1|742174.1|744180.2|742180.2|744185.1|742185.1|744170.1|742170.1|19
1640017710000|2021-12-20 16:28:30|744165.4|742165.4|744161.7|742161.7|744168.5|742168.5|744151.5|742151.5|14
1640017720000|2021-12-20 16:28:40|744168|742168|744149.1|742149.1|744168|742168|744149.1|742149.1|18
1640017730000|2021-12-20 16:28:50|744151.1|742151.1|744150.7|742150.7|744153.8|742153.8|744145.5|742145.5|13
1640017740000|2021-12-20 16:29:00|744162|742162|744141.1|742141.1|744162|742162|744137.8|742137.8|24
1640017750000|2021-12-20 16:29:10|744143|742143|744130.5|742130.5|744146.1|742146.1|744114.1|742114.1|19
1640017760000|2021-12-20 16:29:20|744129.7|742129.7|744133.4|742133.4|744139.6|742139.6|744123.2|742123.2|11
1640017770000|2021-12-20 16:29:30|744131.9|742131.9|744142.9|742142.9|744154.8|742154.8|744130.4|742130.4|21
1640017780000|2021-12-20 16:29:40|744142.5|742142.5|744139.5|742139.5|744152.7|742152.7|744127.4|742127.4|20
1640017790000|2021-12-20 16:29:50|744156.4|742156.4|744134.8|742134.8|744156.4|742156.4|744132.9|742132.9|7
1640017800000|2021-12-20 16:30:00|744132.3|742132.3|744242.4|742242.4|744242.5|742242.5|744132.3|742132.3|32
1640017810000|2021-12-20 16:30:10|744243.8|742243.8|744238.3|742238.3|744274.8|742274.8|744228.6|742228.6|21
1640017820000|2021-12-20 16:30:20|744251.4|742251.4|744237.6|742237.6|744251.4|742251.4|744230.3|742230.3|20
1640017830000|2021-12-20 16:30:30|744242.9|742242.9|744262.1|742262.1|744272.7|742272.7|744236.1|742236.1|25
1640017840000|2021-12-20 16:30:40|744259.3|742259.3|744233.3|742233.3|744260.3|742260.3|744233.1|742233.1|21
1640017850000|2021-12-20 16:30:50|744257|742257|744252.8|742252.8|744257|742257|744230.4|742230.4|23
1640017860000|2021-12-20 16:31:00|744253.4|742253.4|744234.4|742234.4|744261.6|742261.6|744230.1|742230.1|24
1640017870000|2021-12-20 16:31:10|744238.9|742238.9|744218.8|742218.8|744242.7|742242.7|744209|742209|21
1640017880000|2021-12-20 16:31:20|744219.7|742219.7|744224.1|742224.1|744238.4|742238.4|744215.2|742215.2|21
1640017890000|2021-12-20 16:31:30|744232.6|742232.6|744255.2|742255.2|744255.2|742255.2|744224|742224|23
1640017900000|2021-12-20 16:31:40|744233.3|742233.3|744229.8|742229.8|744274.7|742274.7|744213.5|742213.5|23
1640017910000|2021-12-20 16:31:50|744223.5|742223.5|744237|742237|744249|742249|744223.5|742223.5|25
1640017920000|2021-12-20 16:32:00|744237.1|742237.1|744243.9|742243.9|744254.8|742254.8|744224.8|742224.8|24
1640017930000|2021-12-20 16:32:10|744220.3|742220.3|744234.2|742234.2|744240.5|742240.5|744206.8|742206.8|25
1640017940000|2021-12-20 16:32:20|744237.6|742237.6|744206|742206|744237.6|742237.6|744190.9|742190.9|23
1640017950000|2021-12-20 16:32:30|744225.3|742225.3|744199.3|742199.3|744225.3|742225.3|744188.2|742188.2|21
1640017960000|2021-12-20 16:32:40|744199.2|742199.2|744205.1|742205.1|744238|742238|744191.3|742191.3|19
1640017970000|2021-12-20 16:32:50|744206|742206|744236.4|742236.4|744241|742241|744206|742206|26
1640017980000|2021-12-20 16:33:00|744237.6|742237.6|744226.4|742226.4|744246.7|742246.7|744222|742222|23
1640017990000|2021-12-20 16:33:10|744231.9|742231.9|744233.7|742233.7|744246.8|742246.8|744227.3|742227.3|21
1640018000000|2021-12-20 16:33:20|744234.2|742234.2|744240.1|742240.1|744240.1|742240.1|744214.3|742214.3|21
1640018010000|2021-12-20 16:33:30|744226|742226|744243.2|742243.2|744247.8|742247.8|744226|742226|25
1640018020000|2021-12-20 16:33:40|744241.7|742241.7|744223.9|742223.9|744248.1|742248.1|744223.9|742223.9|18
1640018030000|2021-12-20 16:33:50|744227.7|742227.7|744238.1|742238.1|744251|742251|744227.7|742227.7|21
1640018040000|2021-12-20 16:34:00|744235|742235|744233|742233|744240.3|742240.3|744225.1|742225.1|13
1640018050000|2021-12-20 16:34:10|744235.3|742235.3|744223.3|742223.3|744240.7|742240.7|744223.3|742223.3|16
1640018060000|2021-12-20 16:34:20|744232.1|742232.1|744217|742217|744233|742233|744217|742217|14
1640018070000|2021-12-20 16:34:30|744217.2|742217.2|744201.7|742201.7|744219|742219|744199.2|742199.2|15
1640018080000|2021-12-20 16:34:40|744203.1|742203.1|744198.8|742198.8|744203.1|742203.1|744195.6|742195.6|7
1640018090000|2021-12-20 16:34:50|744220.9|742220.9|744208.1|742208.1|744220.9|742220.9|744204.3|742204.3|8
1640018100000|2021-12-20 16:35:00|744225.1|742225.1|744208.3|742208.3|744250|742250|744203|742203|22
1640018110000|2021-12-20 16:35:10|744206.9|742206.9|744215.7|742215.7|744220.5|742220.5|744206.9|742206.9|10
1640018120000|2021-12-20 16:35:20|744212.6|742212.6|744212.3|742212.3|744213.3|742213.3|744211.6|742211.6|10
1640018130000|2021-12-20 16:35:30|744212.2|742212.2|744222.9|742222.9|744229.3|742229.3|744207|742207|15
1640018140000|2021-12-20 16:35:40|744232.1|742232.1|744218.6|742218.6|744239|742239|744199.1|742199.1|19
1640018150000|2021-12-20 16:35:50|744218.9|742218.9|744220.3|742220.3|744226|742226|744213.5|742213.5|16
1640018160000|2021-12-20 16:36:00|744221.5|742221.5|744244|742244|744252.8|742252.8|744218.4|742218.4|23
1640018170000|2021-12-20 16:36:10|744258.2|742258.2|744264.9|742264.9|744269.7|742269.7|744252.8|742252.8|24
1640018180000|2021-12-20 16:36:20|744265.4|742265.4|744260.7|742260.7|744267.2|742267.2|744258.4|742258.4|22
1640018190000|2021-12-20 16:36:30|744260.4|742260.4|744332.5|742332.5|744339.6|742339.6|744258.6|742258.6|27
1640018200000|2021-12-20 16:36:40|744330.5|742330.5|744356.3|742356.3|744374.9|742850|743848.8|742325|26
1640018210000|2021-12-20 16:36:50|744359.7|742359.7|744364.9|742364.9|744366.1|742366.1|744356.5|742356.5|21
1640018220000|2021-12-20 16:37:00|744361.3|742361.3|744352.9|742352.9|744363.5|742363.5|744350.3|742350.3|23
1640018230000|2021-12-20 16:37:10|744352.4|742352.4|744368.4|742368.4|744378.4|742884.6|743862.7|742352.4|23
1640018240000|2021-12-20 16:37:20|744374.8|742374.8|743859.6|742859.6|744374.8|742881|743859.6|742362.1|21
1640018250000|2021-12-20 16:37:30|743858.1|742858.1|744368.6|742368.6|744382|742870|743858.1|742361.8|21
1640018260000|2021-12-20 16:37:40|743871.4|742871.4|744414.1|742414.1|744420.7|742873.1|743869.7|742409.3|13
1640018270000|2021-12-20 16:37:50|744430.5|742430.5|744430|742430|744431.4|742431.4|744408.5|742408.5|18
1640018280000|2021-12-20 16:38:00|744434.9|742434.9|744441|742441|744462.2|742462.2|744432.8|742432.8|13
1640018290000|2021-12-20 16:38:10|744434.6|742434.6|744436.9|742436.9|744445.6|742445.6|744424.5|742424.5|18
1640018300000|2021-12-20 16:38:20|744435.9|742435.9|744445.4|742445.4|744480.2|742480.2|744421.2|742421.2|18
1640018310000|2021-12-20 16:38:30|744448.7|742448.7|744327.3|742327.3|744471.8|742471.8|744321.4|742321.4|32
1640018320000|2021-12-20 16:38:40|744351.7|742351.7|744352.3|742352.3|744352.3|742352.3|744316.2|742316.2|29
1640018330000|2021-12-20 16:38:50|744354.7|742354.7|744351|742351|744409.9|742409.9|744324.3|742324.3|21
1640018340000|2021-12-20 16:39:00|744356.3|742356.3|744326.7|742326.7|744368.1|742368.1|744315.7|742315.7|32
1640018350000|2021-12-20 16:39:10|744325.6|742325.6|744360.1|742360.1|744392.2|742392.2|744325.6|742325.6|30
1640018360000|2021-12-20 16:39:20|744343.3|742343.3|744414.9|742414.9|744415.9|742415.9|744337.1|742337.1|28
1640018370000|2021-12-20 16:39:30|744414.8|742414.8|744420|742420|744423|742423|744413.5|742413.5|12
1640018380000|2021-12-20 16:39:40|744416.3|742416.3|744421.7|742421.7|744423.2|742423.2|744416.3|742416.3|11
1640018390000|2021-12-20 16:39:50|744421.6|742421.6|744387.4|742387.4|744452.2|742452.2|744387.4|742387.4|12
1640018400000|2021-12-20 16:40:00|744399.6|742399.6|744406.2|742406.2|744409.5|742409.5|744363.5|742363.5|25
1640018410000|2021-12-20 16:40:10|744395.7|742395.7|744417.1|742417.1|744417.1|742417.1|744364.2|742364.2|24
1640018420000|2021-12-20 16:40:20|743911|742911|744423.1|742423.1|744433|742924.8|743903.9|742394.5|16
1640018430000|2021-12-20 16:40:30|744421.7|742421.7|744427.2|742427.2|744427.5|742427.5|744419.8|742419.8|16
1640018440000|2021-12-20 16:40:40|744429.4|742429.4|744474.4|742474.4|744474.4|742474.4|744429.4|742429.4|15
1640018450000|2021-12-20 16:40:50|744470.2|742470.2|744449.6|742449.6|744474.3|742474.3|744449.6|742449.6|26
1640018460000|2021-12-20 16:41:00|744449.7|742449.7|744452.2|742452.2|744453.1|742453.1|744448.4|742448.4|25
1640018470000|2021-12-20 16:41:10|744448.9|742448.9|744450.1|742450.1|744461.8|742939.6|743935.5|742441.7|26
1640018480000|2021-12-20 16:41:20|744448.3|742448.3|744450.6|742450.6|744475.2|742475.2|744436.9|742436.9|19
1640018490000|2021-12-20 16:41:30|744451|742451|744457.3|742457.3|744457.3|742457.3|744438.5|742438.5|21
1640018500000|2021-12-20 16:41:40|744454.9|742454.9|744396.8|742396.8|744454.9|742454.9|744377.2|742377.2|31
1640018510000|2021-12-20 16:41:50|744400.2|742400.2|744382.7|742382.7|744404.4|742404.4|744374.1|742374.1|28
1640018520000|2021-12-20 16:42:00|744402.4|742402.4|744400|742400|744406.8|742406.8|744390.6|742390.6|24
1640018530000|2021-12-20 16:42:10|744418.3|742418.3|744341.1|742341.1|744418.3|742418.3|744341.1|742341.1|25
1640018540000|2021-12-20 16:42:20|744345.2|742345.2|744364.9|742364.9|744366.4|742366.4|744338.4|742338.4|30
1640018550000|2021-12-20 16:42:30|744362.5|742362.5|744323.7|742323.7|744385.2|742385.2|744323.7|742323.7|26
1640018560000|2021-12-20 16:42:40|744329|742329|744376|742376|744383.8|742383.8|744329|742329|30
1640018570000|2021-12-20 16:42:50|744380.4|742380.4|744391.6|742391.6|744416.2|742416.2|744370.3|742370.3|24
1640018580000|2021-12-20 16:43:00|744396|742396|744438.6|742438.6|744446.8|742446.8|744396|742396|25
1640018590000|2021-12-20 16:43:10|744439.1|742439.1|744421.6|742421.6|744444|742444|744393|742393|19
1640018600000|2021-12-20 16:43:20|744407.2|742407.2|744396.5|742396.5|744415.7|742415.7|744394.7|742394.7|12
1640018610000|2021-12-20 16:43:30|744401.6|742401.6|744397.6|742397.6|744416.6|742416.6|744394.6|742394.6|25
1640018620000|2021-12-20 16:43:40|744399.8|742399.8|744397.8|742397.8|744425.6|742425.6|744374.9|742374.9|27
1640018630000|2021-12-20 16:43:50|744386.6|742386.6|744408.9|742408.9|744419.4|742419.4|744384.3|742384.3|23
1640018640000|2021-12-20 16:44:00|744407.4|742407.4|744384.2|742384.2|744417.5|742417.5|744380.7|742380.7|32
1640018650000|2021-12-20 16:44:10|744388.9|742388.9|744359.8|742359.8|744391.6|742391.6|744353.9|742353.9|21
1640018660000|2021-12-20 16:44:20|744359.5|742359.5|744372.2|742372.2|744374|742374|744359.5|742359.5|19
1640018670000|2021-12-20 16:44:30|744370.7|742370.7|744377.6|742377.6|744385|742385|744367.2|742367.2|16
1640018680000|2021-12-20 16:44:40|744376.1|742376.1|744376.9|742376.9|744383.6|742383.6|744366.5|742366.5|18
1640018690000|2021-12-20 16:44:50|744379.2|742379.2|744336|742336|744379.6|742379.6|744333.2|742333.2|26
1640018700000|2021-12-20 16:45:00|744339.5|742339.5|744360.9|742360.9|744380.7|742380.7|744326|742326|29
1640018710000|2021-12-20 16:45:10|744365.3|742365.3|744347.9|742347.9|744368.9|742368.9|744347.9|742347.9|16
1640018720000|2021-12-20 16:45:20|744343.7|742343.7|744375.2|742375.2|744375.2|742375.2|744343.7|742343.7|21
1640018730000|2021-12-20 16:45:30|744370.2|742370.2|744389.8|742389.8|744399.2|742399.2|744366.8|742366.8|24
1640018740000|2021-12-20 16:45:40|744399.3|742399.3|744379.4|742379.4|744437.3|742437.3|744379.4|742379.4|25
1640018750000|2021-12-20 16:45:50|744396.3|742396.3|744434.2|742434.2|744444.4|742444.4|744392.3|742392.3|25
1640018760000|2021-12-20 16:46:00|744435.1|742435.1|744422.6|742422.6|744435.4|742435.4|744422.6|742422.6|27
1640018770000|2021-12-20 16:46:10|744432.6|742432.6|744410.4|742410.4|744446.7|742446.7|744410.4|742410.4|25
1640018780000|2021-12-20 16:46:20|744409.9|742409.9|744428.4|742428.4|744444.1|742444.1|744409.9|742409.9|20
1640018790000|2021-12-20 16:46:30|744447.4|742447.4|744459|742459|744482.8|742482.8|744432|742432|19
1640018800000|2021-12-20 16:46:40|744469|742469|744451.7|742451.7|744469|742469|744435.6|742435.6|19
1640018810000|2021-12-20 16:46:50|744459.7|742459.7|744477.1|742477.1|744505.5|742505.5|744447.5|742447.5|21
1640018820000|2021-12-20 16:47:00|744473.5|742473.5|744469.5|742469.5|744484.7|742484.7|744463.7|742463.7|11
1640018830000|2021-12-20 16:47:10|744501.7|742501.7|744468|742468|744502.2|742502.2|744467.2|742467.2|14
1640018840000|2021-12-20 16:47:20|744463|742463|744474.9|742474.9|744484|742484|744463|742463|19
1640018850000|2021-12-20 16:47:30|744479.9|742479.9|744488.8|742488.8|744509.1|742509.1|744467.8|742467.8|17
1640018860000|2021-12-20 16:47:40|744482.3|742482.3|744482.5|742482.5|744489|742489|744480|742480|12
1640018870000|2021-12-20 16:47:50|744487.3|742487.3|744485|742485|744517.7|742517.7|744482.9|742482.9|23
1640018880000|2021-12-20 16:48:00|744492.1|742492.1|744481.9|742481.9|744501.5|742501.5|744471.8|742471.8|23
1640018890000|2021-12-20 16:48:10|744480.5|742480.5|744486.9|742486.9|744488.3|742488.3|744477.5|742477.5|9
1640018900000|2021-12-20 16:48:20|744506.5|742506.5|744487.7|742487.7|744506.5|742506.5|744487|742487|14
1640018910000|2021-12-20 16:48:30|744493.7|742493.7|744511.5|742511.5|744516|742516|744476.6|742476.6|9
1640018920000|2021-12-20 16:48:40|744540.6|742540.6|744483.7|742483.7|744540.6|742540.6|744469|742469|17
1640018930000|2021-12-20 16:48:50|744476.3|742476.3|744410.2|742410.2|744504.9|742504.9|744390.9|742390.9|27
1640018940000|2021-12-20 16:49:00|744408|742408|744378.7|742378.7|744428|742428|744359.3|742359.3|23
1640018950000|2021-12-20 16:49:10|744377.7|742377.7|744365.1|742365.1|744378.6|742378.6|744343|742343|23
1640018960000|2021-12-20 16:49:20|744348.7|742348.7|744353.3|742353.3|744386.8|742386.8|744319.8|742319.8|28
1640018970000|2021-12-20 16:49:30|744362.5|742362.5|744359.2|742359.2|744385.3|742385.3|744346.1|742346.1|23
1640018980000|2021-12-20 16:49:40|744343.4|742343.4|744331.1|742331.1|744343.4|742343.4|744312|742312|23
1640018990000|2021-12-20 16:49:50|744329.6|742329.6|744271.4|742271.4|744361|742361|744267.5|742267.5|23
1640019000000|2021-12-20 16:50:00|744288.1|742288.1|744262.5|742262.5|744309.7|742309.7|744246.6|742246.6|33
1640019010000|2021-12-20 16:50:10|744248.6|742248.6|744265.1|742265.1|744289.8|742289.8|744241.4|742241.4|28
1640019020000|2021-12-20 16:50:20|744282.5|742282.5|744271.2|742271.2|744282.5|742282.5|744263.7|742263.7|11
1640019030000|2021-12-20 16:50:30|744276.4|742276.4|744271.7|742271.7|744279.3|742279.3|744268.7|742268.7|18
1640019040000|2021-12-20 16:50:40|744271.9|742271.9|744271.7|742271.7|744273.4|742273.4|744266.6|742266.6|10
1640019050000|2021-12-20 16:50:50|744277.3|742277.3|744264.2|742264.2|744312.9|742312.9|744264.2|742264.2|18
1640019060000|2021-12-20 16:51:00|744272.9|742272.9|744199|742199|744284.8|742284.8|744168.2|742168.2|31
1640019070000|2021-12-20 16:51:10|744197.6|742197.6|744195.2|742195.2|744201|742201|744165|742165|21
1640019080000|2021-12-20 16:51:20|744194.4|742194.4|744167.5|742167.5|744206|742206|744160.3|742160.3|25
1640019090000|2021-12-20 16:51:30|744167.7|742167.7|744184.8|742184.8|744186.6|742186.6|744163.4|742163.4|19
1640019100000|2021-12-20 16:51:40|744175.1|742175.1|744142|742142|744200.3|742200.3|744133.5|742133.5|25
1640019110000|2021-12-20 16:51:50|744145.8|742145.8|744181|742181|744181|742181|744080.1|742080.1|32
1640019120000|2021-12-20 16:52:00|744178|742178|744097.6|742097.6|744191.5|742191.5|744043|742043|27
1640019130000|2021-12-20 16:52:10|744098.3|742098.3|744115.7|742115.7|744124.9|742124.9|744083.5|742083.5|25
1640019140000|2021-12-20 16:52:20|744120|742120|744118.7|742118.7|744125|742125|744113.5|742113.5|21
1640019150000|2021-12-20 16:52:30|744120.4|742120.4|744095|742095|744122.2|742122.2|744095|742095|12
1640019160000|2021-12-20 16:52:40|744115.3|742115.3|744089.9|742089.9|744115.3|742115.3|744081.5|742081.5|24
1640019170000|2021-12-20 16:52:50|744092.4|742092.4|744085.9|742085.9|744104.3|742104.3|744077|742077|19
1640019180000|2021-12-20 16:53:00|744083.8|742083.8|744080.5|742080.5|744086.9|742086.9|744075.9|742075.9|25
1640019190000|2021-12-20 16:53:10|744080|742080|744017.5|742017.5|744080.2|742080.2|743994.5|741994.5|25
1640019200000|2021-12-20 16:53:20|744020.9|742020.9|744014.9|742014.9|744023.8|742023.8|744009|742009|21
1640019210000|2021-12-20 16:53:30|744016.2|742016.2|744006.8|742006.8|744022.3|742022.3|744005.6|742005.6|24
1640019220000|2021-12-20 16:53:40|744006.7|742006.7|744005.1|742005.1|744017.2|742017.2|744003|742003|25
1640019230000|2021-12-20 16:53:50|744007.4|742007.4|744014.6|742014.6|744029.8|742029.8|744004.4|742004.4|22
1640019240000|2021-12-20 16:54:00|744017.1|742017.1|744037.2|742037.2|744045|742045|744001.5|742001.5|26
1640019250000|2021-12-20 16:54:10|744037.3|742037.3|744063.1|742063.1|744074.8|742074.8|744037.3|742037.3|23
1640019260000|2021-12-20 16:54:20|744061.6|742061.6|744076.6|742076.6|744078.8|742078.8|744058.6|742058.6|21
1640019270000|2021-12-20 16:54:30|744069.3|742069.3|744079.1|742079.1|744079.1|742079.1|744051.2|742051.2|19
1640019280000|2021-12-20 16:54:40|744073.6|742073.6|744061.8|742061.8|744079.5|742079.5|744051.7|742051.7|28
1640019290000|2021-12-20 16:54:50|744062.6|742062.6|743958.8|741958.8|744062.6|742062.6|743946.1|741946.1|26
1640019300000|2021-12-20 16:55:00|743962.6|741962.6|743907.8|741907.8|743970|741970|743905|741905|32
1640019310000|2021-12-20 16:55:10|743904.8|741904.8|743853.6|741853.6|743904.8|741904.8|743811.8|741811.8|28
1640019320000|2021-12-20 16:55:20|743854.2|741854.2|743867.3|741867.3|743867.3|741867.3|743846.4|741846.4|34
1640019330000|2021-12-20 16:55:30|743867|741867|743833.2|741833.2|743870.1|741870.1|743833.2|741833.2|30
1640019340000|2021-12-20 16:55:40|743827.7|741827.7|743829.8|741829.8|743851.2|741851.2|743814.8|741814.8|28
1640019350000|2021-12-20 16:55:50|743824.7|741824.7|743859.9|741859.9|743860.1|741860.1|743824.7|741824.7|31
1640019360000|2021-12-20 16:56:00|743858.9|741858.9|743849.7|741849.7|743867.1|741867.1|743840|741840|35
1640019370000|2021-12-20 16:56:10|743852.3|741852.3|743848.8|741848.8|743854.5|741854.5|743832.3|741832.3|26
1640019380000|2021-12-20 16:56:20|743848.5|741848.5|743820.1|741820.1|743848.8|741848.8|743804|741804|30
1640019390000|2021-12-20 16:56:30|743817.5|741817.5|743820.4|741820.4|743833.2|741833.2|743806.4|741806.4|30
1640019400000|2021-12-20 16:56:40|743822.3|741822.3|743791.6|741791.6|743824.4|741824.4|743785.3|741785.3|24
1640019410000|2021-12-20 16:56:50|743789.7|741789.7|743788.7|741788.7|743812|741812|743788.1|741788.1|11
1640019420000|2021-12-20 16:57:00|743786.7|741786.7|743892.7|741892.7|743896.9|742366.3|743366.3|741785.4|18
1640019430000|2021-12-20 16:57:10|743886.6|741886.6|743895|741895|743928.6|741928.6|743874.7|741874.7|21
1640019440000|2021-12-20 16:57:20|743918.6|741918.6|743918.5|741918.5|743926.1|741926.1|743906.4|741906.4|20
1640019450000|2021-12-20 16:57:30|743916.1|741916.1|743908.1|741908.1|743919.7|741919.7|743905|741905|11
1640019460000|2021-12-20 16:57:40|743911.6|741911.6|743925.6|741925.6|743939.6|741939.6|743904.7|741904.7|18
1640019470000|2021-12-20 16:57:50|743923.2|741923.2|743925.6|741925.6|743931.5|741931.5|743914.3|741914.3|14
1640019480000|2021-12-20 16:58:00|743928.5|741928.5|743903.6|741903.6|743940.5|741940.5|743903.3|741903.3|19
1640019490000|2021-12-20 16:58:10|743906.8|741906.8|743909.6|741909.6|743923.8|741923.8|743864.3|741864.3|23
1640019500000|2021-12-20 16:58:20|743921|741921|743929.7|741929.7|743939.9|741939.9|743909.6|741909.6|19
1640019510000|2021-12-20 16:58:30|743932.2|741932.2|743941.2|741941.2|743945.7|741945.7|743929.5|741929.5|16
1640019520000|2021-12-20 16:58:40|743943.2|741943.2|743951.3|741951.3|743953.7|741953.7|743940.9|741940.9|20
1640019530000|2021-12-20 16:58:50|743952.6|741952.6|743929.4|741929.4|743952.8|741952.8|743917.1|741917.1|28
1640019540000|2021-12-20 16:59:00|743934.2|741934.2|743779.6|741779.6|743942|741942|743779.6|741779.6|34
1640019550000|2021-12-20 16:59:10|743775.4|741775.4|743772.9|741772.9|743782.9|741782.9|743763.6|741763.6|25
1640019560000|2021-12-20 16:59:20|743769.1|741769.1|743757.5|741757.5|743782.5|741782.5|743741.6|741741.6|30
1640019570000|2021-12-20 16:59:30|743749.3|741749.3|743752.9|741752.9|743802.6|741802.6|743743.3|741743.3|29
1640019580000|2021-12-20 16:59:40|743754.1|741754.1|743734.7|741734.7|743768.9|741768.9|743710.2|741710.2|27
1640019590000|2021-12-20 16:59:50|743733.9|741733.9|743746.4|741746.4|743754.8|741754.8|743728.3|741728.3|32
1640019600000|2021-12-20 17:00:00|743740.4|741740.4|743741.5|741741.5|743743.6|741743.6|743723.1|741723.1|24
1640019610000|2021-12-20 17:00:10|743728.4|741728.4|743793|741793|743793|741793|743728.4|741728.4|14
1640019620000|2021-12-20 17:00:20|743788.2|741788.2|743832.7|741832.7|743833.4|741833.4|743788.2|741788.2|18
1640019630000|2021-12-20 17:00:30|743841.7|741841.7|743861.1|741861.1|743871.8|741871.8|743841.7|741841.7|27
1640019640000|2021-12-20 17:00:40|743860.9|741860.9|743867.5|741867.5|743877.5|741877.5|743852|741852|24
1640019650000|2021-12-20 17:00:50|743866.7|741866.7|743853.9|741853.9|743866.9|741866.9|743825.9|741825.9|27
1640019660000|2021-12-20 17:01:00|743862.1|741862.1|743728.6|741728.6|743867.5|741867.5|743726.8|741726.8|25
1640019670000|2021-12-20 17:01:10|743724|741724|743725.5|741725.5|743736.9|741736.9|743710.4|741710.4|26
1640019680000|2021-12-20 17:01:20|743730.8|741730.8|743733|741733|743734.9|741734.9|743726.6|741726.6|25
1640019690000|2021-12-20 17:01:30|743734.7|741734.7|743727.9|741727.9|743740.5|741740.5|743711.2|741711.2|22
1640019700000|2021-12-20 17:01:40|743727.6|741727.6|743709.8|741709.8|743728.2|741728.2|743694.4|741694.4|25
1640019710000|2021-12-20 17:01:50|743710.7|741710.7|743701.9|741701.9|743713.5|741713.5|743701.9|741701.9|6
1640019720000|2021-12-20 17:02:00|743727.8|741727.8|743694.3|741694.3|743753.5|741753.5|743676.6|741676.6|21
1640019730000|2021-12-20 17:02:10|743690.5|741690.5|743680.9|741680.9|743690.5|741690.5|743670.5|741670.5|9
1640019740000|2021-12-20 17:02:20|743677.5|741677.5|743752.1|741752.1|743752.1|741752.1|743664.4|741664.4|27
1640019750000|2021-12-20 17:02:30|743760.4|741760.4|743688.7|741688.7|743768.3|741768.3|743688.7|741688.7|22
1640019760000|2021-12-20 17:02:40|743696.7|741696.7|743701.8|741701.8|743701.8|741701.8|743676.6|741676.6|14
1640019770000|2021-12-20 17:02:50|743700.3|741700.3|743669|741669|743720.9|741720.9|743666.9|741666.9|23
1640019780000|2021-12-20 17:03:00|743691.7|741691.7|743689.3|741689.3|743699|741699|743657.3|741657.3|25
1640019790000|2021-12-20 17:03:10|743691.3|741691.3|743673|741673|743732|741732|743667.5|741667.5|19
1640019800000|2021-12-20 17:03:20|743707.5|741707.5|743712.1|741712.1|743723.9|741723.9|743680|741680|22
1640019810000|2021-12-20 17:03:30|743712.5|741712.5|743723.6|741723.6|743742.1|741742.1|743709.5|741709.5|25
1640019820000|2021-12-20 17:03:40|743731.7|741731.7|743732.4|741732.4|743739.6|741739.6|743715.7|741715.7|26
1640019830000|2021-12-20 17:03:50|743729.9|741729.9|743740.9|741740.9|743742.6|741742.6|743719.3|741719.3|27
1640019840000|2021-12-20 17:04:00|743737.7|741737.7|743777|741777|743795.8|741795.8|743725.5|741725.5|29
1640019850000|2021-12-20 17:04:10|743767.1|741767.1|743801|741801|743806.5|741806.5|743759.2|741759.2|23
1640019860000|2021-12-20 17:04:20|743790.9|741790.9|743776|741776|743803.8|741803.8|743761.9|741761.9|28
1640019870000|2021-12-20 17:04:30|743788.5|741788.5|743784.4|741784.4|743802|741802|743754.2|741754.2|26
1640019880000|2021-12-20 17:04:40|743788.1|741788.1|743775.7|741775.7|743788.1|741788.1|743756.5|741756.5|21
1640019890000|2021-12-20 17:04:50|743773.7|741773.7|743780.2|741780.2|743793.1|741793.1|743760.9|741760.9|31
1640019900000|2021-12-20 17:05:00|743781.5|741781.5|743781.6|741781.6|743792|741792|743780.6|741780.6|31
1640019910000|2021-12-20 17:05:10|743782.1|741782.1|743775.5|741775.5|743788|741788|743763.5|741763.5|25
1640019920000|2021-12-20 17:05:20|743784.8|741784.8|743792.5|741792.5|743793.4|741793.4|743779.5|741779.5|14
1640019930000|2021-12-20 17:05:30|743790.2|741790.2|743790.1|741790.1|743792.3|741792.3|743776.7|741776.7|16
1640019940000|2021-12-20 17:05:40|743798.3|741798.3|743790.1|741790.1|743798.3|741798.3|743788.3|741788.3|11
1640019950000|2021-12-20 17:05:50|743789.3|741789.3|743815.8|741815.8|743824.2|741824.2|743789.3|741789.3|19
1640019960000|2021-12-20 17:06:00|743800|741800|743791.1|741791.1|743802.5|741802.5|743779.3|741779.3|22
1640019970000|2021-12-20 17:06:10|743790.1|741790.1|743763.4|741763.4|743790.1|741790.1|743729|741729|28
1640019980000|2021-12-20 17:06:20|743757.8|741757.8|743732.4|741732.4|743765.9|741765.9|743732.4|741732.4|27
1640019990000|2021-12-20 17:06:30|743734|741734|743746.5|741746.5|743755.4|741755.4|743722.4|741722.4|23
1640020000000|2021-12-20 17:06:40|743748.5|741748.5|743768.8|741768.8|743771.9|741771.9|743740.6|741740.6|24
1640020010000|2021-12-20 17:06:50|743766.3|741766.3|743741.2|741741.2|743782.4|741782.4|743741.2|741741.2|19
1640020020000|2021-12-20 17:07:00|743743.8|741743.8|743767.8|741767.8|743788|741788|743743.8|741743.8|27
1640020030000|2021-12-20 17:07:10|743758.6|741758.6|743771.5|741771.5|743784|741784|743749.2|741749.2|25
1640020040000|2021-12-20 17:07:20|743783.5|741783.5|743733.5|741733.5|743783.5|741783.5|743713.4|741713.4|24
1640020050000|2021-12-20 17:07:30|743740|741740|743723.8|741723.8|743740|741740|743718.8|741718.8|7
1640020060000|2021-12-20 17:07:40|743733|741733|743735.6|741735.6|743740.2|741740.2|743730.7|741730.7|21
1640020070000|2021-12-20 17:07:50|743733.7|741733.7|743716.9|741716.9|743737.7|741737.7|743703.1|741703.1|23
1640020080000|2021-12-20 17:08:00|743718|741718|743715.9|741715.9|743720|741720|743699|741699|20
1640020090000|2021-12-20 17:08:10|743705.9|741705.9|743671.2|741671.2|743740.3|741740.3|743661.8|741661.8|28
1640020100000|2021-12-20 17:08:20|743670.9|741670.9|743666.8|741666.8|743677.1|741677.1|743653.6|741653.6|18
1640020110000|2021-12-20 17:08:30|743667|741667|743665.5|741665.5|743676.7|741676.7|743660.4|741660.4|21
1640020120000|2021-12-20 17:08:40|743665.9|741665.9|743661.2|741661.2|743668.5|741668.5|743661.2|741661.2|22
1640020130000|2021-12-20 17:08:50|743660.5|741660.5|743667.7|741667.7|743671|741671|743653.6|741653.6|18
1640020140000|2021-12-20 17:09:00|743650.8|741650.8|743666.7|741666.7|743677|741677|743649.1|741649.1|22
1640020150000|2021-12-20 17:09:10|743668.9|741668.9|743729|741729|743743.7|741743.7|743668.9|741668.9|21
1640020160000|2021-12-20 17:09:20|743730.4|741730.4|743735.7|741735.7|743745.9|741745.9|743723.8|741723.8|25
1640020170000|2021-12-20 17:09:30|743738|741738|743741.6|741741.6|743748.8|741748.8|743712.5|741712.5|19
1640020180000|2021-12-20 17:09:40|743715|741715|743750.5|741750.5|743766.1|741766.1|743715|741715|38
1640020190000|2021-12-20 17:09:50|743756|741756|743745.1|741745.1|743757|741757|743733|741733|17
1640020200000|2021-12-20 17:10:00|743745.9|741745.9|743772.9|741772.9|743783.7|741783.7|743735.5|741735.5|33
1640020210000|2021-12-20 17:10:10|743778.1|741778.1|743731.7|741731.7|743778.1|741778.1|743731.1|741731.1|23
1640020220000|2021-12-20 17:10:20|743740.4|741740.4|743746.4|741746.4|743755.8|741755.8|743700|741700|23
1640020230000|2021-12-20 17:10:30|743745.8|741745.8|743792.8|741792.8|743801.1|741801.1|743745.8|741745.8|21
1640020240000|2021-12-20 17:10:40|743785|741785|743780.4|741780.4|743802.1|741802.1|743768.8|741768.8|24
1640020250000|2021-12-20 17:10:50|743778.9|741778.9|743790.9|741790.9|743798.4|741798.4|743778.9|741778.9|25
1640020260000|2021-12-20 17:11:00|743792.3|741792.3|743770.3|741770.3|743796.5|741796.5|743761|741761|29
1640020270000|2021-12-20 17:11:10|743770.7|741770.7|743783.8|741783.8|743787.5|741787.5|743758.7|741758.7|28
1640020280000|2021-12-20 17:11:20|743789.6|741789.6|743784|741784|743799.6|741799.6|743784|741784|20
1640020290000|2021-12-20 17:11:30|743782.4|741782.4|743785.3|741785.3|743787.6|741787.6|743767.9|741767.9|20
1640020300000|2021-12-20 17:11:40|743778.7|741778.7|743791.8|741791.8|743805.3|741805.3|743778.7|741778.7|17
1640020310000|2021-12-20 17:11:50|743773.3|741773.3|743795|741795|743810.7|741810.7|743773.3|741773.3|27
1640020320000|2021-12-20 17:12:00|743801.1|741801.1|743803.9|741803.9|743821.4|741821.4|743799.8|741799.8|21
1640020330000|2021-12-20 17:12:10|743816.2|741816.2|743813.1|741813.1|743834.2|741834.2|743806|741806|20
1640020340000|2021-12-20 17:12:20|743812.2|741812.2|743819.7|741819.7|743822.7|741822.7|743800.3|741800.3|22
1640020350000|2021-12-20 17:12:30|743839.9|741839.9|743811.9|741811.9|743848.2|741848.2|743809.5|741809.5|17
1640020360000|2021-12-20 17:12:40|743809|741809|743805.1|741805.1|743814.9|741814.9|743799.6|741799.6|23
1640020370000|2021-12-20 17:12:50|743809.6|741809.6|743801.9|741801.9|743842.4|741842.4|743795.3|741795.3|13
1640020380000|2021-12-20 17:13:00|743777.5|741777.5|743814.4|741814.4|743818|741818|743777.5|741777.5|23
1640020390000|2021-12-20 17:13:10|743814.6|741814.6|743814.7|741814.7|743831.5|741831.5|743810.8|741810.8|13
1640020400000|2021-12-20 17:13:20|743811.7|741811.7|743812.5|741812.5|743828|741828|743798.3|741798.3|27
1640020410000|2021-12-20 17:13:30|743808.5|741808.5|743830.9|741830.9|743830.9|741830.9|743798.6|741798.6|10
1640020420000|2021-12-20 17:13:40|743813.8|741813.8|743830|741830|743830|741830|743813.8|741813.8|10
1640020430000|2021-12-20 17:13:50|743822.3|741822.3|743818.3|741818.3|743822.4|741822.4|743768.5|741768.5|22
1640020440000|2021-12-20 17:14:00|743812.1|741812.1|743834.3|741834.3|743842.8|741842.8|743812.1|741812.1|22
1640020450000|2021-12-20 17:14:10|743847.8|741847.8|743803.8|741803.8|743847.8|741847.8|743794.7|741794.7|15
1640020460000|2021-12-20 17:14:20|743799.2|741799.2|743815.2|741815.2|743824.6|741824.6|743799.2|741799.2|15
1640020470000|2021-12-20 17:14:30|743817|741817|743834.4|741834.4|743834.4|741834.4|743815.6|741815.6|12
1640020480000|2021-12-20 17:14:40|743831.1|741831.1|743841.2|741841.2|743841.2|741841.2|743805.5|741805.5|13
1640020490000|2021-12-20 17:14:50|743841.8|741841.8|743825|741825|743842.4|741842.4|743820.2|741820.2|11
1640020500000|2021-12-20 17:15:00|743822.2|741822.2|743828.2|741828.2|743831.2|741831.2|743819.3|741819.3|15
1640020510000|2021-12-20 17:15:10|743827.8|741827.8|743829.8|741829.8|743877.3|741877.3|743827.8|741827.8|23
1640020520000|2021-12-20 17:15:20|743849.2|741849.2|743836.9|741836.9|743849.9|741849.9|743830.5|741830.5|20
1640020530000|2021-12-20 17:15:30|743834.9|741834.9|743813|741813|743837.2|741837.2|743813|741813|11
1640020540000|2021-12-20 17:15:40|743811|741811|743856.3|741856.3|743864.5|741864.5|743811|741811|23
1640020550000|2021-12-20 17:15:50|743856.2|741856.2|743852.3|741852.3|743868.6|741868.6|743845.1|741845.1|15
1640020560000|2021-12-20 17:16:00|743853.7|741853.7|743859.6|741859.6|743860.5|741860.5|743853.6|741853.6|13
1640020570000|2021-12-20 17:16:10|743854.3|741854.3|743855.5|741855.5|743855.7|741855.7|743852.9|741852.9|11
1640020580000|2021-12-20 17:16:20|743855.1|741855.1|743826.4|741826.4|743874.2|741874.2|743821|741821|15
1640020590000|2021-12-20 17:16:30|743832.9|741832.9|743828.9|741828.9|743832.9|741832.9|743822.7|741822.7|18
1640020600000|2021-12-20 17:16:40|743844|741844|743834.8|741834.8|743849.5|741849.5|743831.2|741831.2|15
1640020610000|2021-12-20 17:16:50|743835.8|741835.8|743834.9|741834.9|743840.1|741840.1|743832.9|741832.9|16
1640020620000|2021-12-20 17:17:00|743836.5|741836.5|743829.1|741829.1|743840.2|741840.2|743829.1|741829.1|9
1640020630000|2021-12-20 17:17:10|743829.2|741829.2|743847.5|741847.5|743850.5|741850.5|743829.2|741829.2|23
1640020640000|2021-12-20 17:17:20|743829.2|741829.2|743810.8|741810.8|743837.7|741837.7|743808|741808|29
1640020650000|2021-12-20 17:17:30|743818.8|741818.8|743829.4|741829.4|743830.9|741830.9|743793.1|741793.1|32
1640020660000|2021-12-20 17:17:40|743855.8|741855.8|743799.5|741799.5|743868.1|741868.1|743797.4|741797.4|30
1640020670000|2021-12-20 17:17:50|743797.2|741797.2|743779.8|741779.8|743806.3|741806.3|743773.8|741773.8|26
1640020680000|2021-12-20 17:18:00|743778.5|741778.5|743766.4|741766.4|743788.6|741788.6|743758.2|741758.2|18
1640020690000|2021-12-20 17:18:10|743771.2|741771.2|743748.1|741748.1|743771.5|741771.5|743742.4|741742.4|13
1640020700000|2021-12-20 17:18:20|743740.1|741740.1|743620.3|741620.3|743747|741747|743620.3|741620.3|27
1640020710000|2021-12-20 17:18:30|743624.2|741624.2|743655.5|741655.5|743662.7|741662.7|743617.7|741617.7|19
1640020720000|2021-12-20 17:18:40|743655.6|741655.6|743638.8|741638.8|743693|741693|743638.8|741638.8|21
1640020730000|2021-12-20 17:18:50|743638.4|741638.4|743644.6|741644.6|743678.8|741678.8|743621.5|741621.5|34
1640020740000|2021-12-20 17:19:00|743633.2|741633.2|743527.7|741527.7|743644.5|742113|743113|741527.5|25
1640020750000|2021-12-20 17:19:10|743523.3|741523.3|743476.9|741476.9|743526.8|741526.8|743476.9|741476.9|19
1640020760000|2021-12-20 17:19:20|743514|741514|743476.2|741476.2|743514|741514|743466.3|741466.3|17
1640020770000|2021-12-20 17:19:30|743469.3|741469.3|743463.4|741463.4|743475.4|741475.4|743435.4|741435.4|25
1640020780000|2021-12-20 17:19:40|743459.2|741459.2|743488.5|741488.5|743504.3|741504.3|743456.8|741456.8|18
1640020790000|2021-12-20 17:19:50|743493.2|741493.2|743534.4|741534.4|743545.4|741545.4|743493.2|741493.2|24
1640020800000|2021-12-20 17:20:00|743532.9|741532.9|743526.2|741526.2|743560.1|741560.1|743525.8|741525.8|28
1640020810000|2021-12-20 17:20:10|743523.9|741523.9|743565.5|741565.5|743569|741569|743523.9|741523.9|24
1640020820000|2021-12-20 17:20:20|743562.9|741562.9|743538.2|741538.2|743567|741567|743538|741538|22
1640020830000|2021-12-20 17:20:30|743539.7|741539.7|743527|741527|743561.2|741561.2|743525.4|741525.4|21
1640020840000|2021-12-20 17:20:40|743532.5|741532.5|743528.1|741528.1|743570|741570|743523|741523|20
1640020850000|2021-12-20 17:20:50|743525.5|741525.5|743516.6|741516.6|743546.5|741546.5|743515.3|741515.3|24
1640020860000|2021-12-20 17:21:00|743515.6|741515.6|743506.1|741506.1|743518.8|741518.8|743502|741502|29
1640020870000|2021-12-20 17:21:10|743504.2|741504.2|743518|741518|743524.4|741524.4|743503.6|741503.6|16
1640020880000|2021-12-20 17:21:20|743520.4|741520.4|743468.4|741468.4|743533.5|741533.5|743467|741467|28
1640020890000|2021-12-20 17:21:30|743462.6|741462.6|743416.2|741416.2|743469.6|741469.6|743414.7|741414.7|18
1640020900000|2021-12-20 17:21:40|743416.8|741416.8|743380.3|741380.3|743426.7|741426.7|743380.3|741380.3|26
1640020910000|2021-12-20 17:21:50|743387.7|741387.7|743443.6|741443.6|743461.3|741461.3|743387.7|741387.7|20
1640020920000|2021-12-20 17:22:00|743429.7|741429.7|743432.6|741432.6|743451.5|741451.5|743416.4|741416.4|22
1640020930000|2021-12-20 17:22:10|743433.1|741433.1|743470.7|741470.7|743483.5|741483.5|743433.1|741433.1|26
1640020940000|2021-12-20 17:22:20|743463.8|741463.8|743466.2|741466.2|743476.2|741476.2|743457.8|741457.8|23
1640020950000|2021-12-20 17:22:30|743464.9|741464.9|743464.1|741464.1|743483|741483|743464.1|741464.1|13
1640020960000|2021-12-20 17:22:40|743469.1|741469.1|743465.5|741465.5|743486.7|741486.7|743464.6|741464.6|24
1640020970000|2021-12-20 17:22:50|743462.4|741462.4|743452.9|741452.9|743477.9|741477.9|743452.9|741452.9|16
1640020980000|2021-12-20 17:23:00|743484.4|741484.4|743474|741474|743488.1|741488.1|743450.9|741450.9|28
1640020990000|2021-12-20 17:23:10|743477.8|741477.8|743493.7|741493.7|743501.5|741501.5|743473.9|741473.9|15
1640021000000|2021-12-20 17:23:20|743444.4|741444.4|743469.8|741469.8|743469.8|741469.8|743437.6|741437.6|10
1640021010000|2021-12-20 17:23:30|743464.1|741464.1|743476.6|741476.6|743480.5|741480.5|743456.1|741456.1|23
1640021020000|2021-12-20 17:23:40|743477.1|741477.1|743436.8|741436.8|743498.7|741498.7|743431.6|741431.6|31
1640021030000|2021-12-20 17:23:50|743437|741437|743439.1|741439.1|743444.7|741444.7|743421.1|741421.1|34
1640021040000|2021-12-20 17:24:00|743436.9|741436.9|743441.2|741441.2|743459.2|741459.2|743435.8|741435.8|15
1640021050000|2021-12-20 17:24:10|743438.1|741438.1|743446.3|741446.3|743448.7|741448.7|743438.1|741438.1|16
1640021060000|2021-12-20 17:24:20|743446.2|741446.2|743442.9|741442.9|743446.2|741446.2|743441.1|741441.1|10
1640021070000|2021-12-20 17:24:30|743443|741443|743458.1|741458.1|743461.6|741461.6|743436.4|741436.4|15
1640021080000|2021-12-20 17:24:40|743459.3|741459.3|743458.7|741458.7|743470.3|741470.3|743448.3|741448.3|27
1640021090000|2021-12-20 17:24:50|743447.2|741447.2|743455.4|741455.4|743476.7|741476.7|743440.7|741440.7|16
1640021100000|2021-12-20 17:25:00|743456.3|741456.3|743443.5|741443.5|743474.3|741474.3|743443.5|741443.5|19
1640021110000|2021-12-20 17:25:10|743444|741444|743441.6|741441.6|743444.1|741444.1|743439|741439|12
1640021120000|2021-12-20 17:25:20|743443.8|741443.8|743446.2|741446.2|743454.7|741454.7|743437.8|741437.8|18
1640021130000|2021-12-20 17:25:30|743448.5|741448.5|743434.2|741434.2|743448.5|741448.5|743432.8|741432.8|21
1640021140000|2021-12-20 17:25:40|743436.7|741436.7|743520.4|741520.4|743522.8|741522.8|743436.7|741436.7|23
1640021150000|2021-12-20 17:25:50|743543|741543|743572.5|741572.5|743580.3|741580.3|743534|741534|27
1640021160000|2021-12-20 17:26:00|743575.6|741575.6|743577.3|741577.3|743595.8|741595.8|743574.2|741574.2|26
1640021170000|2021-12-20 17:26:10|743576.4|741576.4|743573.1|741573.1|743577.7|741577.7|743573|741573|19
1640021180000|2021-12-20 17:26:20|743581.3|741581.3|743497.5|741497.5|743582.1|741582.1|743489|741489|24
1640021190000|2021-12-20 17:26:30|743499.6|741499.6|743506.6|741506.6|743506.6|741506.6|743487.3|741487.3|24
1640021200000|2021-12-20 17:26:40|743503.9|741503.9|743498|741498|743505.3|741505.3|743486.7|741486.7|25
1640021210000|2021-12-20 17:26:50|743482.7|741482.7|743516.8|741516.8|743532.5|741532.5|743479|741479|23
1640021220000|2021-12-20 17:27:00|743513.1|741513.1|743547.2|741547.2|743562|741562|743490.1|741490.1|21
1640021230000|2021-12-20 17:27:10|743579.9|741579.9|743573.5|741573.5|743579.9|741579.9|743556.2|741556.2|27
1640021240000|2021-12-20 17:27:20|743581.9|741581.9|743519.9|741519.9|743638.9|741638.9|743519.9|741519.9|29
1640021250000|2021-12-20 17:27:30|743522.7|741522.7|743529.4|741529.4|743543.5|741543.5|743517|741517|13
1640021260000|2021-12-20 17:27:40|743527.6|741527.6|743569.6|741569.6|743580.6|741580.6|743527.6|741527.6|20
1640021270000|2021-12-20 17:27:50|743583.7|741583.7|743541.1|741541.1|743583.7|741583.7|743525.5|741525.5|23
1640021280000|2021-12-20 17:28:00|743535.1|741535.1|743575|741575|743593.9|741593.9|743530.2|741530.2|23
1640021290000|2021-12-20 17:28:10|743581.5|741581.5|743599.4|741599.4|743599.4|741599.4|743563.5|741563.5|25
1640021300000|2021-12-20 17:28:20|743595.5|741595.5|743564.9|741564.9|743595.5|741595.5|743551.8|741551.8|16
1640021310000|2021-12-20 17:28:30|743562.7|741562.7|743552.6|741552.6|743565.4|741565.4|743545|741545|22
1640021320000|2021-12-20 17:28:40|743552|741552|743512.3|741512.3|743570.2|741570.2|743504.6|741504.6|25
1640021330000|2021-12-20 17:28:50|743503.4|741503.4|743526.3|741526.3|743539.4|741539.4|743497|741497|28
1640021340000|2021-12-20 17:29:00|743517.5|741517.5|743531|741531|743543.3|741543.3|743508.2|741508.2|27
1640021350000|2021-12-20 17:29:10|743537|741537|743520.8|741520.8|743539.7|741539.7|743490.6|741490.6|28
1640021360000|2021-12-20 17:29:20|743520|741520|743518.8|741518.8|743542.8|741542.8|743518.1|741518.1|22
1640021370000|2021-12-20 17:29:30|743521.9|741521.9|743519.8|741519.8|743529.6|741529.6|743511.5|741511.5|29
1640021380000|2021-12-20 17:29:40|743527.8|741527.8|743513.1|741513.1|743531.8|741531.8|743489.2|741489.2|28
1640021390000|2021-12-20 17:29:50|743511.4|741511.4|743506.7|741506.7|743523.3|741523.3|743495.9|741495.9|25
1640021400000|2021-12-20 17:30:00|743505.2|741505.2|743487.2|741487.2|743506.6|741506.6|743479.9|741479.9|29
1640021410000|2021-12-20 17:30:10|743483.7|741483.7|743480|741480|743521.2|741521.2|743478.3|741478.3|30
1640021420000|2021-12-20 17:30:20|743469.9|741469.9|743500.6|741500.6|743501|741501|743469.9|741469.9|25
1640021430000|2021-12-20 17:30:30|743503.5|741503.5|743532.1|741532.1|743546|741546|743503.5|741503.5|21
1640021440000|2021-12-20 17:30:40|743539.7|741539.7|743577.9|741577.9|743586.6|741586.6|743527.9|741527.9|25
1640021450000|2021-12-20 17:30:50|743575.4|741575.4|743569.8|741569.8|743594.6|741594.6|743555.8|741555.8|22
1640021460000|2021-12-20 17:31:00|743560.1|741560.1|743521.5|741521.5|743598.1|741598.1|743521.5|741521.5|19
1640021470000|2021-12-20 17:31:10|743527.9|741527.9|743535.5|741535.5|743569.3|741569.3|743527.6|741527.6|13
1640021480000|2021-12-20 17:31:20|743559|741559|743629.6|741629.6|743637.2|741637.2|743527.8|741527.8|27
1640021490000|2021-12-20 17:31:30|743625|741625|743615.6|741615.6|743635.6|741635.6|743584|741584|21
1640021500000|2021-12-20 17:31:40|743620.8|741620.8|743605.8|741605.8|743620.8|741620.8|743599.3|741599.3|22
1640021510000|2021-12-20 17:31:50|743606.9|741606.9|743618.4|741618.4|743624.1|741624.1|743605.8|741605.8|19
1640021520000|2021-12-20 17:32:00|743616.7|741616.7|743666.7|741666.7|743684.6|741684.6|743616.7|741616.7|20
1640021530000|2021-12-20 17:32:10|743667|741667|743667.4|741667.4|743668.2|741668.2|743661.6|741661.6|24
1640021540000|2021-12-20 17:32:20|743668.1|741668.1|743705.3|741705.3|743726.9|741726.9|743665.1|741665.1|21
1640021550000|2021-12-20 17:32:30|743705.1|741705.1|743703.2|741703.2|743714.8|741714.8|743691.5|741691.5|15
1640021560000|2021-12-20 17:32:40|743700|741700|743711.2|741711.2|743711.7|741711.7|743696.4|741696.4|17
1640021570000|2021-12-20 17:32:50|743712.1|741712.1|743669.4|741669.4|743712.1|741712.1|743664.8|741664.8|21
1640021580000|2021-12-20 17:33:00|743670.6|741670.6|743662.8|741662.8|743674.7|741674.7|743649|741649|30
1640021590000|2021-12-20 17:33:10|743661|741661|743651.8|741651.8|743661|741661|743649.6|741649.6|19
1640021600000|2021-12-20 17:33:20|743642|741642|743671.8|741671.8|743687.2|741687.2|743641.7|741641.7|18
1640021610000|2021-12-20 17:33:30|743671.7|741671.7|743754.7|741754.7|743769.3|741769.3|743671.7|741671.7|28
1640021620000|2021-12-20 17:33:40|743765.6|741765.6|743758.5|741758.5|743765.6|741765.6|743738.2|741738.2|30
1640021630000|2021-12-20 17:33:50|743756.7|741756.7|743746.9|741746.9|743757.7|741757.7|743742.8|741742.8|13
1640021640000|2021-12-20 17:34:00|743754|741754|743759.6|741759.6|743767|741767|743750.3|741750.3|31
1640021650000|2021-12-20 17:34:10|743762.2|741762.2|743763.1|741763.1|743779.8|741779.8|743757.9|741757.9|18
1640021660000|2021-12-20 17:34:20|743771.9|741771.9|743743.8|741743.8|743771.9|741771.9|743743.3|741743.3|23
1640021670000|2021-12-20 17:34:30|743748.8|741748.8|743749.3|741749.3|743753.7|741753.7|743738.6|741738.6|18
1640021680000|2021-12-20 17:34:40|743749.7|741749.7|743743.5|741743.5|743763.3|741763.3|743743.5|741743.5|16
1640021690000|2021-12-20 17:34:50|743745.4|741745.4|743764.6|741764.6|743767|741767|743744|741744|15
1640021700000|2021-12-20 17:35:00|743759.8|741759.8|743751.4|741751.4|743763.6|741763.6|743742|741742|16
1640021710000|2021-12-20 17:35:10|743752.5|741752.5|743778.1|741778.1|743778.1|741778.1|743750.1|741750.1|17
1640021720000|2021-12-20 17:35:20|743778.8|741778.8|743803.6|741803.6|743810.5|741810.5|743759.4|741759.4|21
1640021730000|2021-12-20 17:35:30|743809.1|741809.1|743794.2|741794.2|743835.4|741835.4|743769|741769|26
1640021740000|2021-12-20 17:35:40|743791|741791|743798.5|741798.5|743804.6|741804.6|743777.9|741777.9|21
1640021750000|2021-12-20 17:35:50|743824.4|741824.4|743809.3|741809.3|743824.4|741824.4|743796.3|741796.3|15
1640021760000|2021-12-20 17:36:00|743796.4|741796.4|743817.2|741817.2|743841.2|741841.2|743796.4|741796.4|19
1640021770000|2021-12-20 17:36:10|743819.8|741819.8|743855.1|741855.1|743866|741866|743802.1|741802.1|16
1640021780000|2021-12-20 17:36:20|743854.9|741854.9|743846.3|741846.3|743879.1|741879.1|743826.5|741826.5|17
1640021790000|2021-12-20 17:36:30|743845.2|741845.2|743822|741822|743856.5|741856.5|743802.4|741802.4|24
1640021800000|2021-12-20 17:36:40|743828.7|741828.7|743844.1|741844.1|743851.6|741851.6|743809.5|741809.5|14
1640021810000|2021-12-20 17:36:50|743847.6|741847.6|743830.1|741830.1|743848.3|741848.3|743815.8|741815.8|18
1640021820000|2021-12-20 17:37:00|743823|741823|743818.7|741818.7|743853.5|741853.5|743818.7|741818.7|22
1640021830000|2021-12-20 17:37:10|743856|741856|743815.5|741815.5|743856|741856|743815.4|741815.4|13
1640021840000|2021-12-20 17:37:20|743819.8|741819.8|743805.4|741805.4|743819.8|741819.8|743771.9|741771.9|17
1640021850000|2021-12-20 17:37:30|743798.8|741798.8|743817.7|741817.7|743844.4|741844.4|743798.8|741798.8|14
1640021860000|2021-12-20 17:37:40|743818.5|741818.5|743830.8|741830.8|743845.9|741845.9|743817.2|741817.2|13
1640021870000|2021-12-20 17:37:50|743838.1|741838.1|743809.3|741809.3|743838.1|741838.1|743802.5|741802.5|16
1640021880000|2021-12-20 17:38:00|743808.6|741808.6|743815.9|741815.9|743828.2|741828.2|743805.3|741805.3|22
1640021890000|2021-12-20 17:38:10|743817.3|741817.3|743818|741818|743827|741827|743808.9|741808.9|13
1640021900000|2021-12-20 17:38:20|743815|741815|743818.6|741818.6|743818.6|741818.6|743807.6|741807.6|18
1640021910000|2021-12-20 17:38:30|743816.8|741816.8|743798.3|741798.3|743816.8|741816.8|743796.9|741796.9|16
1640021920000|2021-12-20 17:38:40|743798.8|741798.8|743803.8|741803.8|743838.9|741838.9|743798.8|741798.8|21
1640021930000|2021-12-20 17:38:50|743826.3|741826.3|743829.4|741829.4|743836.5|741836.5|743819|741819|15
1640021940000|2021-12-20 17:39:00|743811.3|741811.3|743838|741838|743838|741838|743811.1|741811.1|16
1640021950000|2021-12-20 17:39:10|743830.1|741830.1|743822.3|741822.3|743832|741832|743820.7|741820.7|11
1640021960000|2021-12-20 17:39:20|743821.9|741821.9|743822.2|741822.2|743822.2|741822.2|743820.7|741820.7|6
1640021970000|2021-12-20 17:39:30|743821.2|741821.2|743866.4|741866.4|743882.8|741882.8|743821.2|741821.2|10
1640021980000|2021-12-20 17:39:40|743860.9|741860.9|743834.1|741834.1|743868.3|741868.3|743830|741830|10
1640021990000|2021-12-20 17:39:50|743829.2|741829.2|743805.3|741805.3|743848.6|741848.6|743796.4|741796.4|19
1640022000000|2021-12-20 17:40:00|743808.3|741808.3|743833|741833|743857.1|741857.1|743808.3|741808.3|22
1640022010000|2021-12-20 17:40:10|743836|741836|743840.7|741840.7|743845.1|741845.1|743829.1|741829.1|14
1640022020000|2021-12-20 17:40:20|743838.3|741838.3|743831.3|741831.3|743838.3|741838.3|743831.3|741831.3|16
1640022030000|2021-12-20 17:40:30|743832.5|741832.5|743808|741808|743832.5|741832.5|743803.9|741803.9|13
1640022040000|2021-12-20 17:40:40|743803|741803|743808.3|741808.3|743817.7|741817.7|743801.4|741801.4|10
1640022050000|2021-12-20 17:40:50|743810.7|741810.7|743837|741837|743844.8|741844.8|743805.8|741805.8|20
1640022060000|2021-12-20 17:41:00|743846.6|741846.6|743820.6|741820.6|743846.6|741846.6|743805.2|741805.2|17
1640022070000|2021-12-20 17:41:10|743822.8|741822.8|743750.7|741750.7|743846.5|741846.5|743750.7|741750.7|20
1640022080000|2021-12-20 17:41:20|743751|741751|743846.4|741846.4|743846.4|741846.4|743751|741751|17
1640022090000|2021-12-20 17:41:30|743845.5|741845.5|743815.2|741815.2|743855.7|741855.7|743815.2|741815.2|14
1640022100000|2021-12-20 17:41:40|743847.7|741847.7|743830.7|741830.7|743870|741870|743809.8|741809.8|21
1640022110000|2021-12-20 17:41:50|743833.9|741833.9|743834.4|741834.4|743859.2|741859.2|743814|741814|21
1640022120000|2021-12-20 17:42:00|743818.6|741818.6|743804|741804|743860|741860|743804|741804|11
1640022130000|2021-12-20 17:42:10|743803.7|741803.7|743828|741828|743839.8|741839.8|743797.8|741797.8|22
1640022140000|2021-12-20 17:42:20|743830.2|741830.2|743816|741816|743836.8|741836.8|743812.7|741812.7|12
1640022150000|2021-12-20 17:42:30|743813.6|741813.6|743805.9|741805.9|743841.8|741841.8|743804|741804|21
1640022160000|2021-12-20 17:42:40|743805.4|741805.4|743812.3|741812.3|743819.5|741819.5|743803.9|741803.9|8
1640022170000|2021-12-20 17:42:50|743810.8|741810.8|743818.4|741818.4|743822.4|741822.4|743800.2|741800.2|14
1640022180000|2021-12-20 17:43:00|743823.8|741823.8|743813.1|741813.1|743823.8|741823.8|743798.5|741798.5|19
1640022190000|2021-12-20 17:43:10|743813.6|741813.6|743839.2|741839.2|743854.1|741854.1|743806.5|741806.5|25
1640022200000|2021-12-20 17:43:20|743840.8|741840.8|743836|741836|743841.3|741841.3|743835.8|741835.8|15
1640022210000|2021-12-20 17:43:30|743837.6|741837.6|743835.3|741835.3|743838|741838|743835.1|741835.1|17
1640022220000|2021-12-20 17:43:40|743834.7|741834.7|743828.2|741828.2|743853.1|741853.1|743826.7|741826.7|17
1640022230000|2021-12-20 17:43:50|743822.7|741822.7|743798.5|741798.5|743846.7|741846.7|743795|741795|14
1640022240000|2021-12-20 17:44:00|743798.1|741798.1|743806.6|741806.6|743806.6|741806.6|743796.5|741796.5|14
1640022250000|2021-12-20 17:44:10|743805.5|741805.5|743804.8|741804.8|743810.6|741810.6|743792.1|741792.1|17
1640022260000|2021-12-20 17:44:20|743805.5|741805.5|743794.4|741794.4|743817.1|741817.1|743794.4|741794.4|11
1640022270000|2021-12-20 17:44:30|743785.5|741785.5|743803.5|741803.5|743824.7|741824.7|743785.5|741785.5|14
1640022280000|2021-12-20 17:44:40|743799.7|741799.7|743798.7|741798.7|743803.2|741803.2|743775.3|741775.3|9
1640022290000|2021-12-20 17:44:50|743794.4|741794.4|743823.8|741823.8|743823.8|741823.8|743794.4|741794.4|14
1640022300000|2021-12-20 17:45:00|743820.2|741820.2|743823.8|741823.8|743844.2|741844.2|743819.7|741819.7|25
1640022310000|2021-12-20 17:45:10|743854.4|741854.4|743855.4|741855.4|743866.3|741866.3|743842.4|741842.4|26
1640022320000|2021-12-20 17:45:20|743855.5|741855.5|743853.5|741853.5|743858.8|741858.8|743849.6|741849.6|13
1640022330000|2021-12-20 17:45:30|743853.6|741853.6|743857.5|741857.5|743857.8|741857.8|743853.6|741853.6|11
1640022340000|2021-12-20 17:45:40|743857.1|741857.1|743855.3|741855.3|743859.3|741859.3|743853.8|741853.8|14
1640022350000|2021-12-20 17:45:50|743852.2|741852.2|743869.7|741869.7|743872.6|741872.6|743852.2|741852.2|13
1640022360000|2021-12-20 17:46:00|743869.6|741869.6|743857|741857|743870.9|741870.9|743857|741857|13
1640022370000|2021-12-20 17:46:10|743858.6|741858.6|743853.7|741853.7|743859.3|741859.3|743853.7|741853.7|10
1640022380000|2021-12-20 17:46:20|743854|741854|743847|741847|743854|741854|743839.6|741839.6|10
1640022390000|2021-12-20 17:46:30|743844.9|741844.9|743833.4|741833.4|743847.9|741847.9|743828.7|741828.7|25
1640022400000|2021-12-20 17:46:40|743833.7|741833.7|743833.6|741833.6|743837.7|741837.7|743831|741831|12
1640022410000|2021-12-20 17:46:50|743836.9|741836.9|743822|741822|743837|741837|743796|741796|21
1640022420000|2021-12-20 17:47:00|743815.7|741815.7|743819.1|741819.1|743820.7|741820.7|743814.2|741814.2|24
1640022430000|2021-12-20 17:47:10|743819.6|741819.6|743818.2|741818.2|743821.1|741821.1|743814.9|741814.9|14
1640022440000|2021-12-20 17:47:20|743817.3|741817.3|743815.3|741815.3|743849.7|741849.7|743795.8|741795.8|20
1640022450000|2021-12-20 17:47:30|743815.1|741815.1|744082.2|742082.2|744099.3|742099.3|743814.8|741814.8|23
1640022460000|2021-12-20 17:47:40|744079.5|742079.5|744058.6|742058.6|744079.5|742079.5|744047.6|742047.6|21
1640022470000|2021-12-20 17:47:50|744059.9|742059.9|744063.9|742063.9|744063.9|742063.9|744055|742055|14
1640022480000|2021-12-20 17:48:00|744063.2|742063.2|744051.7|742051.7|744066.1|742066.1|744032.4|742032.4|22
1640022490000|2021-12-20 17:48:10|744052.4|742052.4|744068|742068|744103.1|742103.1|744050.3|742050.3|27
1640022500000|2021-12-20 17:48:20|744070.7|742070.7|744068.8|742068.8|744095.9|742095.9|744058.9|742058.9|27
1640022510000|2021-12-20 17:48:30|744070.2|742070.2|744060.6|742060.6|744092.8|742092.8|744050.1|742050.1|28
1640022520000|2021-12-20 17:48:40|744068.3|742068.3|744077.9|742077.9|744086.2|742086.2|744062.1|742062.1|18
1640022530000|2021-12-20 17:48:50|744076.6|742076.6|744061.2|742061.2|744078.3|742078.3|744061.2|742061.2|21
1640022540000|2021-12-20 17:49:00|744065.3|742065.3|744075.8|742075.8|744085.8|742085.8|744065.3|742065.3|16
1640022550000|2021-12-20 17:49:10|744076.9|742076.9|744074.2|742074.2|744106.7|742106.7|744053.1|742053.1|13
1640022560000|2021-12-20 17:49:20|744070.4|742070.4|744062.4|742062.4|744073.5|742073.5|744040.8|742040.8|20
1640022570000|2021-12-20 17:49:30|744058.9|742058.9|744039.7|742039.7|744071.4|742071.4|744036.4|742036.4|22
1640022580000|2021-12-20 17:49:40|744038.8|742038.8|744057.3|742057.3|744058.8|742058.8|744038.8|742038.8|20
1640022590000|2021-12-20 17:49:50|744052.4|742052.4|744044.2|742044.2|744089.3|742089.3|744039|742039|21
1640022600000|2021-12-20 17:50:00|744044.8|742044.8|744031.8|742031.8|744050.1|742050.1|744028|742028|26
1640022610000|2021-12-20 17:50:10|744026.5|742026.5|744048.5|742048.5|744057.7|742057.7|744026.5|742026.5|22
1640022620000|2021-12-20 17:50:20|744048.1|742048.1|744060.3|742060.3|744086|742086|744039.2|742039.2|24
1640022630000|2021-12-20 17:50:30|744061.9|742061.9|744087.6|742087.6|744103.1|742103.1|744059.3|742059.3|32
1640022640000|2021-12-20 17:50:40|744087.5|742087.5|744102.8|742102.8|744134.7|742134.7|744061.6|742061.6|29
1640022650000|2021-12-20 17:50:50|744103|742103|744109.9|742109.9|744118.5|742118.5|744100.8|742100.8|26
1640022660000|2021-12-20 17:51:00|744114.6|742114.6|744173.8|742173.8|744190.9|742190.9|744101.6|742101.6|16
1640022670000|2021-12-20 17:51:10|744172.8|742172.8|744166.6|742166.6|744192.4|742192.4|744166.6|742166.6|11
1640022680000|2021-12-20 17:51:20|744168.7|742168.7|744178.5|742178.5|744196.3|742196.3|744126.3|742126.3|21
1640022690000|2021-12-20 17:51:30|744180.1|742180.1|744184.6|742184.6|744196.7|742196.7|744180|742180|16
1640022700000|2021-12-20 17:51:40|744183.6|742183.6|744207.7|742207.7|744215.9|742215.9|744182.5|742182.5|20
1640022710000|2021-12-20 17:51:50|744210|742210|744273.5|742273.5|744273.5|742720|743720|742201.8|18
1640022720000|2021-12-20 17:52:00|744256.2|742256.2|744266.2|742266.2|744268.2|742268.2|744240.4|742240.4|24
1640022730000|2021-12-20 17:52:10|744250.8|742250.8|744256|742256|744264.1|742264.1|744250.8|742250.8|19
1640022740000|2021-12-20 17:52:20|744256.7|742256.7|744260.2|742260.2|744270.1|742270.1|744256.7|742256.7|21
1640022750000|2021-12-20 17:52:30|744260.5|742260.5|744263|742263|744270.6|742270.6|744258.9|742258.9|12
1640022760000|2021-12-20 17:52:40|744277.4|742277.4|744263.1|742263.1|744279.7|742279.7|744263.1|742263.1|17
1640022770000|2021-12-20 17:52:50|744259.6|742259.6|744272.8|742272.8|744294.5|742294.5|744259|742259|26
1640022780000|2021-12-20 17:53:00|744269.5|742269.5|744292|742292|744292|742292|744125|742125|32
1640022790000|2021-12-20 17:53:10|744291.5|742291.5|744283.8|742283.8|744295.9|742295.9|744271.9|742271.9|21
1640022800000|2021-12-20 17:53:20|744285.9|742285.9|744235|742235|744285.9|742285.9|744235|742235|27
1640022810000|2021-12-20 17:53:30|744246|742246|744244.6|742244.6|744256.6|742256.6|744240.1|742240.1|16
1640022820000|2021-12-20 17:53:40|744260.5|742260.5|744260.9|742260.9|744286|742286|744252.1|742252.1|23
1640022830000|2021-12-20 17:53:50|744265.3|742265.3|744269.2|742269.2|744274.9|742274.9|744250.6|742250.6|30
1640022840000|2021-12-20 17:54:00|744270.2|742270.2|744268.7|742268.7|744287|742287|744255.1|742255.1|19
1640022850000|2021-12-20 17:54:10|744275.9|742275.9|744447.5|742447.5|744452.5|742452.5|744272.2|742272.2|12
1640022860000|2021-12-20 17:54:20|744449.2|742449.2|744443.3|742443.3|744453.4|742453.4|744431|742431|18
1640022870000|2021-12-20 17:54:30|744428.8|742428.8|744440.2|742440.2|744447.9|742447.9|744424|742424|22
1640022880000|2021-12-20 17:54:40|744437.8|742437.8|744421.9|742421.9|744438.9|742438.9|744417.3|742417.3|22
1640022890000|2021-12-20 17:54:50|744425.1|742425.1|744426|742426|744430.8|742430.8|744419.2|742419.2|19
1640022900000|2021-12-20 17:55:00|744428.7|742428.7|744393.8|742393.8|744429.1|742429.1|744386.4|742386.4|29
1640022910000|2021-12-20 17:55:10|744394.2|742394.2|744430.6|742430.6|744450.7|742450.7|744382.6|742382.6|26
1640022920000|2021-12-20 17:55:20|744457.2|742457.2|744429.3|742429.3|744462.8|742462.8|744422.2|742422.2|16
1640022930000|2021-12-20 17:55:30|744427.9|742427.9|744463.3|742463.3|744484.8|742484.8|744427|742427|16
1640022940000|2021-12-20 17:55:40|744452.4|742452.4|744427.7|742427.7|744459.1|742459.1|744426.2|742426.2|24
1640022950000|2021-12-20 17:55:50|744455.6|742455.6|744451.3|742451.3|744464.1|742464.1|744436.4|742436.4|27
1640022960000|2021-12-20 17:56:00|744450.3|742450.3|744447.8|742447.8|744461|742461|744442.1|742442.1|19
1640022970000|2021-12-20 17:56:10|744443.2|742443.2|744468.5|742468.5|744470.8|742470.8|744443.2|742443.2|20
1640022980000|2021-12-20 17:56:20|744464.6|742464.6|744437.8|742437.8|744469.6|742469.6|744430.9|742430.9|29
1640022990000|2021-12-20 17:56:30|744438|742438|744435.8|742435.8|744444.4|742444.4|744416.6|742416.6|31
1640023000000|2021-12-20 17:56:40|744436.6|742436.6|744437.1|742437.1|744446.7|742446.7|744428|742428|20
1640023010000|2021-12-20 17:56:50|744432.5|742432.5|744426.6|742426.6|744438.4|742438.4|744423.5|742423.5|27
1640023020000|2021-12-20 17:57:00|744426.4|742426.4|744436.1|742436.1|744438.7|742438.7|744425.9|742425.9|20
1640023030000|2021-12-20 17:57:10|744438.4|742438.4|744409.1|742409.1|744438.4|742438.4|744406.4|742406.4|19
1640023040000|2021-12-20 17:57:20|744408.4|742408.4|744398.9|742398.9|744409.7|742409.7|744398.4|742398.4|12
1640023050000|2021-12-20 17:57:30|744399.8|742399.8|744363.1|742363.1|744403.2|742403.2|744363.1|742363.1|12
1640023060000|2021-12-20 17:57:40|744383.1|742383.1|744429.1|742429.1|744455.4|742455.4|744383.1|742383.1|29
1640023070000|2021-12-20 17:57:50|744434.8|742434.8|744417|742417|744435|742435|744416.3|742416.3|20
1640023080000|2021-12-20 17:58:00|744419.9|742419.9|744413.4|742413.4|744427.4|742427.4|744413.4|742413.4|15
1640023090000|2021-12-20 17:58:10|744411.1|742411.1|744421.7|742421.7|744421.7|742421.7|744404.9|742404.9|15
1640023100000|2021-12-20 17:58:20|744405|742405|744402.5|742402.5|744406.5|742900|743900|742400.9|12
1640023110000|2021-12-20 17:58:30|744404.5|742404.5|744407.9|742407.9|744407.9|742407.9|744403.2|742403.2|4
1640023120000|2021-12-20 17:58:40|744408|742408|744409|742409|744409|742409|744405.6|742405.6|7
1640023130000|2021-12-20 17:58:50|744409.4|742409.4|744422|742422|744424.8|742900|743900|742405.8|16
1640070060000|2021-12-21 07:01:00|740761.1|738761.1|740673|738673|740761.1|738761.1|740654.6|738654.6|36
1640070070000|2021-12-21 07:01:10|740675.6|738675.6|740614.8|738614.8|740686.9|738686.9|740545.3|738545.3|35
1640070080000|2021-12-21 07:01:20|740617.2|738617.2|740537.5|738537.5|740647|738647|740509.4|738509.4|39
1640070090000|2021-12-21 07:01:30|740564.1|738564.1|740496.1|738496.1|740641.5|738641.5|740475.2|738475.2|35
1640070100000|2021-12-21 07:01:40|740494.2|738494.2|740471.6|738471.6|740495.9|738495.9|740434.1|738434.1|28
1640070110000|2021-12-21 07:01:50|740472|738472|740452.3|738452.3|740490.1|738490.1|740446.9|738446.9|27
1640070120000|2021-12-21 07:02:00|740431.8|738431.8|740393.2|738393.2|740448|738448|740342|738342|36
1640070130000|2021-12-21 07:02:10|740402.2|738402.2|740365.4|738365.4|740407.1|738407.1|740323.2|738323.2|31
1640070140000|2021-12-21 07:02:20|740366.9|738366.9|740272.3|738272.3|740382.7|738382.7|740263.5|738263.5|33
1640070150000|2021-12-21 07:02:30|740278.3|738278.3|740290.4|738290.4|740294.6|738294.6|740230.9|738230.9|33
1640070160000|2021-12-21 07:02:40|740283.4|738283.4|740198.4|738198.4|740314|738815.8|739793.7|738194.9|39
1640070170000|2021-12-21 07:02:50|739685.8|738685.8|740133.2|738133.2|740220.5|738685.8|739685.8|738125.6|21
1640070180000|2021-12-21 07:03:00|740130.4|738130.4|740071.3|738071.3|740139.2|738614.8|739614.8|738070.9|33
1640070190000|2021-12-21 07:03:10|740093.7|738093.7|740088.2|738088.2|740118.7|738118.7|740082.2|738082.2|33
1640070200000|2021-12-21 07:03:20|740081.2|738081.2|740195.5|738195.5|740196.1|738676.8|739559.8|738038.9|31
1640070210000|2021-12-21 07:03:30|740193.2|738193.2|740161.8|738161.8|740195.9|738682.7|739656.3|738143.2|31
1640070220000|2021-12-21 07:03:40|740163|738163|740358|738358|740370.1|738738.2|739733.8|738163|38
1640070230000|2021-12-21 07:03:50|740353.6|738353.6|740323.7|738323.7|740400.1|738400.1|740285.7|738285.7|37
1640070240000|2021-12-21 07:04:00|740313.2|738313.2|740315.4|738315.4|740344.2|738344.2|740301.4|738301.4|34
1640070250000|2021-12-21 07:04:10|740322|738322|740306.3|738306.3|740327|738327|740290.9|738290.9|33
1640070260000|2021-12-21 07:04:20|740307.1|738307.1|740290.5|738290.5|740332.5|738800.6|739794.4|738279.6|30
1640070270000|2021-12-21 07:04:30|740297.3|738297.3|740254.3|738254.3|740336.1|738802.5|739802.5|738254.3|32
1640070280000|2021-12-21 07:04:40|740255.8|738255.8|740286.9|738286.9|740305.9|738305.9|740240.9|738240.9|34
1640070290000|2021-12-21 07:04:50|740286.2|738286.2|740296.6|738296.6|740303.3|738303.3|740282.6|738282.6|32
1640070300000|2021-12-21 07:05:00|740293.8|738293.8|740218.9|738218.9|740372.5|738881.4|739718.5|738215.6|39
1640070310000|2021-12-21 07:05:10|740225.9|738225.9|740353.2|738353.2|740404.8|738883.7|739726.6|738225.2|37
1640070320000|2021-12-21 07:05:20|740357.1|738357.1|740311.5|738311.5|740368|738814.9|739814.9|738308.5|30
1640070330000|2021-12-21 07:05:30|740323.3|738323.3|740470.1|738470.1|740481.9|738975.8|739824.2|738323.3|38
1640070340000|2021-12-21 07:05:40|740461.6|738461.6|740505.8|738505.8|740525.9|739021.5|739957.9|738461.6|34
1640070350000|2021-12-21 07:05:50|740506.2|738506.2|739988.7|738988.7|740513.3|738995|739988.7|738489.7|27
1640070360000|2021-12-21 07:06:00|739990.6|738990.6|740358.8|738358.8|740498.2|739004.6|739732.9|738231.8|38
1640070370000|2021-12-21 07:06:10|740441.9|738441.9|740417.9|738417.9|740456.9|738456.9|740402|738402|32
1640070380000|2021-12-21 07:06:20|740410.9|738410.9|740419.3|738419.3|740438.2|738438.2|740408.4|738408.4|31
1640070390000|2021-12-21 07:06:30|740417.6|738417.6|740499.6|738499.6|740608.2|739066.4|740066.4|738413.3|37
1640070400000|2021-12-21 07:06:40|740490.3|738490.3|740510.4|738510.4|740528.4|739051|740051|738468|27
1640070410000|2021-12-21 07:06:50|740500.4|738500.4|740461.7|738461.7|740569.3|738569.3|740461.7|738461.7|35
1640070420000|2021-12-21 07:07:00|740459|738459|740473.5|738473.5|740519.7|739022.3|740022.3|738435.7|31
1640070430000|2021-12-21 07:07:10|740479|738479|740556.4|738556.4|740585.2|739047|740011.7|738474.7|32
1640070440000|2021-12-21 07:07:20|740553.1|738553.1|740041|739041|740572.9|739048.5|740035.2|738522.3|30
1640070450000|2021-12-21 07:07:30|740532.5|738532.5|740389|738389|740545.3|738988.7|739903.7|738382.8|38
1640070460000|2021-12-21 07:07:40|740380.1|738380.1|740133.1|738133.1|740389.5|738891.3|739891.3|738131.2|38
1640070470000|2021-12-21 07:07:50|740144.4|738144.4|740175.9|738175.9|740203.4|738654.9|739654.9|738144.4|37
1640070480000|2021-12-21 07:08:00|740177|738177|740169.6|738169.6|740220|738687.2|739595.1|738084|39
1640070490000|2021-12-21 07:08:10|740157.3|738157.3|740206|738206|740240.1|738684.2|739660.6|738129|36
1640070500000|2021-12-21 07:08:20|740199.1|738199.1|740238.5|738238.5|740256.3|738256.3|740189.6|738189.6|37
1640070510000|2021-12-21 07:08:30|740242.5|738242.5|740346.9|738346.9|740346.9|738346.9|740242.3|738242.3|30
1640070520000|2021-12-21 07:08:40|740310.2|738310.2|740279.8|738279.8|740310.2|738310.2|740256.2|738256.2|32
1640070530000|2021-12-21 07:08:50|740272.6|738272.6|740203.4|738203.4|740272.6|738746.2|739728.4|738193.9|32
1640070540000|2021-12-21 07:09:00|740195.4|738195.4|739669.8|738669.8|740238.6|738709.9|739669.8|738180.5|34
1640070550000|2021-12-21 07:09:10|740165.4|738165.4|740200.7|738200.7|740218.4|738722.4|739662.3|738165.4|36
1640070560000|2021-12-21 07:09:20|740201.9|738201.9|740305.5|738305.5|740310.5|738819.7|739694.4|738201.9|34
1640070570000|2021-12-21 07:09:30|740300.1|738300.1|740240.4|738240.4|740300.1|738741.2|739741.2|738220.2|38
1640070580000|2021-12-21 07:09:40|740251.4|738251.4|739685.1|738685.1|740280.1|738759.2|739685.1|738195.2|36
1640070590000|2021-12-21 07:09:50|740175.4|738175.4|739721|738721|740219.4|738731.2|739662.7|738161.4|37
1640070600000|2021-12-21 07:10:00|739720.2|738720.2|739611.4|738611.4|740221.2|738726.1|739611.4|738179.8|37
1640070610000|2021-12-21 07:10:10|739603.9|738603.9|740096.5|738096.5|740118.2|738608|739545.9|738059.7|33
1640070620000|2021-12-21 07:10:20|740081.2|738081.2|739556.5|738556.5|740113.9|738588|739543.2|738081.2|33
1640070630000|2021-12-21 07:10:30|739588.7|738588.7|740105.2|738105.2|740119.8|738620.7|739588.7|738099.8|34
1640070640000|2021-12-21 07:10:40|740107|738107|740151.2|738151.2|740175.8|738673.6|739637.6|738103.2|32
1640070650000|2021-12-21 07:10:50|740151.7|738151.7|740042.9|738042.9|740173|738665.5|739541.2|738033.1|34
1640070660000|2021-12-21 07:11:00|740049.7|738049.7|740062.7|738062.7|740062.8|738558.2|739536.9|738036.4|33
1640070670000|2021-12-21 07:11:10|740043|738043|739562.2|738562.2|740066.4|738565.5|739542.5|738037.7|33
1640070680000|2021-12-21 07:11:20|739506.9|738506.9|740033.8|738033.8|740051|738545|739489.6|737996.3|30
1640070690000|2021-12-21 07:11:30|740012.7|738012.7|739910.8|737910.8|740068.1|738516.2|739516.2|737910.8|38
1640070700000|2021-12-21 07:11:40|739895.1|737895.1|739744.4|737744.4|739914.7|738354.1|739354.1|737733.4|36
1640070710000|2021-12-21 07:11:50|739756.6|737756.6|739725|737725|739770.6|738259.2|739231.4|737709.4|38
1640070720000|2021-12-21 07:12:00|739729.9|737729.9|739793.9|737793.9|739844.8|738283.5|739239.5|737729.9|39
1640070730000|2021-12-21 07:12:10|739793.2|737793.2|739837.3|737837.3|739837.3|738331.1|739324|737793.2|33
1640070740000|2021-12-21 07:12:20|739824.7|737824.7|739817.2|737817.2|739836.4|738320.7|739313.2|737764.2|36
1640070750000|2021-12-21 07:12:30|739807.9|737807.9|739768.8|737768.8|739807.9|738277.1|739253.2|737742.4|36
1640070760000|2021-12-21 07:12:40|739771.7|737771.7|739727.6|737727.6|739771.7|738228.5|739228.5|737717.2|33
1640070770000|2021-12-21 07:12:50|739728.3|737728.3|739755.9|737755.9|739765.8|737765.8|739728.3|737728.3|35
1640070780000|2021-12-21 07:13:00|739755.7|737755.7|739762.3|737762.3|739800.6|738277|739277|737754.1|31
1640070790000|2021-12-21 07:13:10|739766.9|737766.9|739823.7|737823.7|739831.8|738293.8|739226.6|737731.2|34
1640070800000|2021-12-21 07:13:20|739817.9|737817.9|739957.7|737957.7|739957.7|738393.6|739393.6|737813.7|36
1640070810000|2021-12-21 07:13:30|739944|737944|739924.2|737924.2|739944|738416.5|739416.5|737914|33
1640070820000|2021-12-21 07:13:40|739923.8|737923.8|739880.7|737880.7|739923.8|737923.8|739829.2|737829.2|38
1640070830000|2021-12-21 07:13:50|739881.1|737881.1|740034.3|738034.3|740050.3|738050.3|739881.1|737881.1|36
1640070840000|2021-12-21 07:14:00|740033.5|738033.5|739948|737948|740057.9|738057.9|739945.3|737945.3|39
1640070850000|2021-12-21 07:14:10|739938.7|737938.7|739335.8|738335.8|739939.8|738335.8|739335.8|737817.6|39
1640070860000|2021-12-21 07:14:20|739832.6|737832.6|739796.3|737796.3|739849.2|738319.7|739319.7|737776.1|38
1640070870000|2021-12-21 07:14:30|739786.2|737786.2|739788.5|737788.5|739828.3|737828.3|739779.9|737779.9|34
1640070880000|2021-12-21 07:14:40|739788.7|737788.7|739817.5|737817.5|739823.6|737823.6|739782.7|737782.7|37
1640070890000|2021-12-21 07:14:50|739795.4|737795.4|739831.3|737831.3|739831.3|738292.4|739292.4|737765.1|34
1640070900000|2021-12-21 07:15:00|739817.8|737817.8|739833.1|737833.1|739851.5|738314.2|739280.3|737777.3|36
1640070910000|2021-12-21 07:15:10|739824.4|737824.4|739784.3|737784.3|739830.8|738317.2|739290.4|737775.1|36
1640070920000|2021-12-21 07:15:20|739783.8|737783.8|739177.2|738177.2|739840.4|738314.4|739174.3|737718.6|34
1640070930000|2021-12-21 07:15:30|739186.2|738186.2|739252.5|738252.5|739733.7|738280.7|739185.1|737684.4|33
1640070940000|2021-12-21 07:15:40|739253.5|738253.5|739796.2|737796.2|739813.7|738314.3|739243.1|737714.7|33
1640070950000|2021-12-21 07:15:50|739794.3|737794.3|739763|737763|739813.4|738298.7|739272.6|737755.3|33
1640070960000|2021-12-21 07:16:00|739825.9|737825.9|739220.2|738220.2|739893.2|738343.8|739220.2|737763.2|38
1640070970000|2021-12-21 07:16:10|739703.5|737703.5|739756|737756|739779.6|738208.7|739193|737699.3|34
1640070980000|2021-12-21 07:16:20|739747.9|737747.9|739743|737743|739754.9|737754.9|739712.4|737712.4|35
1640070990000|2021-12-21 07:16:30|739729.9|737729.9|739717.1|737717.1|739729.9|738237.4|739194.3|737697.9|30
1640071000000|2021-12-21 07:16:40|739713.2|737713.2|739237.2|738237.2|739746.6|738237.2|739192.9|737698.6|35
1640071010000|2021-12-21 07:16:50|739246.1|738246.1|739835.2|737835.2|739836.1|738338.9|739246.1|737780.9|33
1640071020000|2021-12-21 07:17:00|739333.6|738333.6|739718.7|737718.7|739834.7|738333.6|739218.5|737705.2|40
1640071030000|2021-12-21 07:17:10|739718.8|737718.8|739206.7|738206.7|739724.3|738226.7|739188.4|737690|37
1640071040000|2021-12-21 07:17:20|739209.1|738209.1|739174.7|738174.7|739700.9|738211.5|739169.4|737672.2|35
1640071050000|2021-12-21 07:17:30|739208.9|738208.9|739199.9|738199.9|739721.8|738225.1|739198.8|737702.1|29
1640071060000|2021-12-21 07:17:40|739202.3|738202.3|739141.9|738141.9|739711.3|738207.2|739141.9|737688.6|29
1640071070000|2021-12-21 07:17:50|739134.9|738134.9|739075.6|738075.6|739629.6|738154.4|739067.5|737629.6|38
1640071080000|2021-12-21 07:18:00|739577|737577|739630.9|737630.9|739646.5|738141.1|739082.3|737577|35
1640071090000|2021-12-21 07:18:10|739631.6|737631.6|739626.5|737626.5|739666.9|738142.9|739133.6|737624.8|33
1640071100000|2021-12-21 07:18:20|739622|737622|739106.8|738106.8|739626.5|738123.4|739103.3|737612.1|31
1640071110000|2021-12-21 07:18:30|739106.4|738106.4|739120.2|738120.2|739637.5|738137|739093.9|737588|36
1640071120000|2021-12-21 07:18:40|739120.6|738120.6|739592.5|737592.5|739592.5|738122.7|739057.6|737550.4|34
1640071130000|2021-12-21 07:18:50|739587.6|737587.6|739161.9|738161.9|739669.2|738162.7|739081.1|737585.6|36
1640071140000|2021-12-21 07:19:00|739170.7|738170.7|739628.3|737628.3|739658.8|738195.1|739119.3|737622.4|28
1640071150000|2021-12-21 07:19:10|739627.6|737627.6|739138.3|738138.3|739669.6|738166.9|739132.1|737625.9|38
1640071160000|2021-12-21 07:19:20|739139.6|738139.6|739656.5|737656.5|739682.9|738185.1|739138|737656.5|30
1640071170000|2021-12-21 07:19:30|739142.1|738142.1|739715.1|737715.1|739715.1|738185|739142.1|737661.3|30
1640071180000|2021-12-21 07:19:40|739714.8|737714.8|739701.4|737701.4|739743.2|738223.3|739186.2|737681.3|35
1640071190000|2021-12-21 07:19:50|739203.9|738203.9|739812|737812|739822.1|738304.2|739180.7|737684.9|35
1640071200000|2021-12-21 07:20:00|739806.5|737806.5|739236.7|738236.7|739811.1|738276.6|739236.7|737763.7|33
1640071210000|2021-12-21 07:20:10|739238.2|738238.2|739628.9|737628.9|739726.7|738245.5|739228.7|737609.1|34
1640071220000|2021-12-21 07:20:20|739622|737622|739078.9|738078.9|739623|738102.3|739078.9|737574.3|32
1640071230000|2021-12-21 07:20:30|739102.7|738102.7|739104.5|738104.5|739616.6|738107.9|739082.7|737583.1|33
1640071240000|2021-12-21 07:20:40|739099.9|738099.9|739630.1|737630.1|739630.1|738134.5|739099.9|737603.5|30
1640071250000|2021-12-21 07:20:50|739616.4|737616.4|739631.2|737631.2|739631.9|738131.7|739126.1|737614.4|26
1640071260000|2021-12-21 07:21:00|739637.7|737637.7|739653.6|737653.6|739655.4|738144.8|739100.5|737584.2|37
1640071270000|2021-12-21 07:21:10|739653|737653|739647|737647|739656.5|738153.5|739123.7|737646|28
1640071280000|2021-12-21 07:21:20|739644.8|737644.8|739097.2|738097.2|739644.8|738146.4|739068.5|737581.7|29
1640071290000|2021-12-21 07:21:30|739092.5|738092.5|739155.4|738155.4|739615.2|738156.1|739082.9|737571.9|31
1640071300000|2021-12-21 07:21:40|739155.5|738155.5|739665.6|737665.6|739691.3|738188.1|739154|737652.6|26
1640071310000|2021-12-21 07:21:50|739666.6|737666.6|739686.1|737686.1|739703.7|738207.1|739164.1|737664.6|27
1640071320000|2021-12-21 07:22:00|739685.7|737685.7|739203.9|738203.9|739704.3|738204.1|739169|737655.5|32
1640071330000|2021-12-21 07:22:10|739206.1|738206.1|739174.2|738174.2|739704.3|738208.7|739169.3|737681.4|30
1640071340000|2021-12-21 07:22:20|739671.2|737671.2|739669.4|737669.4|739673|738189.1|739120.7|737627.9|37
1640071350000|2021-12-21 07:22:30|739177.1|738177.1|739640.1|737640.1|739672.6|738177.1|739123.2|737615.3|33
1640071360000|2021-12-21 07:22:40|739639.4|737639.4|739604.8|737604.8|739639.4|738122.2|739085.5|737583.9|31
1640071370000|2021-12-21 07:22:50|739603.3|737603.3|739563.3|737563.3|739622.4|738072.3|739061.8|737553.2|34
1640071380000|2021-12-21 07:23:00|739566|737566|739549.6|737549.6|739566|737566|739534.8|737534.8|31
1640071390000|2021-12-21 07:23:10|739548|737548|739410.4|737410.4|739548|738033.8|738920.9|737402.9|32
1640071400000|2021-12-21 07:23:20|738911.2|737911.2|739386|737386|739427.1|737911.2|738911.2|737356|35
1640071410000|2021-12-21 07:23:30|739369.3|737369.3|739413.2|737413.2|739479.9|737919|738822.5|737336.3|37
1640071420000|2021-12-21 07:23:40|739417.1|737417.1|739560.9|737560.9|739560.9|737956.1|738925.5|737408.8|37
1640071430000|2021-12-21 07:23:50|739558|737558|739528|737528|739558|737965|738965|737427.9|34
1640071440000|2021-12-21 07:24:00|739047.6|738047.6|739562.5|737562.5|739562.5|738047.6|739025.5|737509|35
1640071450000|2021-12-21 07:24:10|739565.4|737565.4|739485.7|737485.7|739569.9|738020.8|738973.5|737485.7|36
1640071460000|2021-12-21 07:24:20|739487.6|737487.6|739467.7|737467.7|739497.6|737978.3|738971.6|737436.2|34
1640071470000|2021-12-21 07:24:30|739467.5|737467.5|739467.7|737467.7|739483.3|737483.3|739407.6|737407.6|30
1640071480000|2021-12-21 07:24:40|739464.3|737464.3|739408|737408|739486.5|737486.5|739402.5|737402.5|34
1640071490000|2021-12-21 07:24:50|739411.1|737411.1|739409.8|737409.8|739439.2|737439.2|739377.2|737377.2|30
1640071500000|2021-12-21 07:25:00|739384.5|737384.5|738867.6|737867.6|739408.4|737870.4|738867.6|737364.4|35
1640071510000|2021-12-21 07:25:10|738873.9|737873.9|738876.9|737876.9|739374.4|737924.1|738864.1|737374.4|31
1640071520000|2021-12-21 07:25:20|738860.4|737860.4|738717.3|737717.3|738867.5|737867.5|738688.7|737688.7|32
1640071530000|2021-12-21 07:25:30|738723.5|737723.5|738706.1|737706.1|739220.2|737723.5|738675.6|737214.4|30
1640071540000|2021-12-21 07:25:40|738711.5|737711.5|738912.5|737912.5|738912.5|737912.5|738688.3|737688.3|33
1640071550000|2021-12-21 07:25:50|738914.5|737914.5|739382.9|737382.9|739401.5|737923.9|738880.8|737374.8|37
1640071560000|2021-12-21 07:26:00|739382.1|737382.1|738946.7|737946.7|739438.3|737960.1|738862.7|737367.6|36
1640071570000|2021-12-21 07:26:10|738950.3|737950.3|738981.6|737981.6|739463|737989.3|738941.8|737445|31
1640071580000|2021-12-21 07:26:20|738986|737986|738989.2|737989.2|738994.9|737994.9|738965.1|737965.1|34
1640071590000|2021-12-21 07:26:30|738988|737988|738980.6|737980.6|738993.9|737993.9|738946.2|737946.2|29
1640071600000|2021-12-21 07:26:40|738978.2|737978.2|739476.8|737476.8|739484.4|737978.2|738958|737466.5|29
1640071610000|2021-12-21 07:26:50|739473.3|737473.3|739616.5|737616.5|739637.9|738073.4|739044.1|737473.3|31
1640071620000|2021-12-21 07:27:00|739625.4|737625.4|739623|737623|739628.1|737628.1|739523.8|737523.8|39
1640071630000|2021-12-21 07:27:10|739626.7|737626.7|739626.6|737626.6|739641.3|737641.3|739608.1|737608.1|31
1640071640000|2021-12-21 07:27:20|739611|737611|739642.5|737642.5|739679.3|737679.3|739611|737611|33
1640071650000|2021-12-21 07:27:30|739621.9|737621.9|739685.2|737685.2|739703.9|737703.9|739607.5|737607.5|33
1640071660000|2021-12-21 07:27:40|739679.2|737679.2|739688.4|737688.4|739692.3|738171.4|739171.4|737670.5|27
1640071670000|2021-12-21 07:27:50|739198.5|738198.5|739762.2|737762.2|739762.2|738198.5|739198.5|737704.5|31
1640071680000|2021-12-21 07:28:00|739765.8|737765.8|739308.2|738308.2|739809.1|738339.1|739274.8|737764.7|35
1640071690000|2021-12-21 07:28:10|739309.8|738309.8|739275.5|738275.5|739818.4|738331.8|739259.6|737764.3|31
1640071700000|2021-12-21 07:28:20|739270.2|738270.2|739268.7|738268.7|739792.6|738308.1|739237.6|737763.4|31
1640071710000|2021-12-21 07:28:30|739282.5|738282.5|739279.2|738279.2|739291.2|738291.2|739269.2|738269.2|26
1640071720000|2021-12-21 07:28:40|739277.9|738277.9|739269.5|738269.5|739294.3|738294.3|739268.7|738268.7|31
1640071730000|2021-12-21 07:28:50|739263.1|738263.1|739163.8|738163.8|739762.8|738264.3|739163.8|737751.1|24
1640071740000|2021-12-21 07:29:00|739152.8|738152.8|739650.4|737650.4|739650.4|738182|739135.4|737650.4|30
1640071750000|2021-12-21 07:29:10|739651|737651|739593.1|737593.1|739651|738134.6|739078.6|737585.3|24
1640071760000|2021-12-21 07:29:20|739594.3|737594.3|739255.3|738255.3|739742.7|738269.7|739193.6|737594.3|30
1640071770000|2021-12-21 07:29:30|739252.1|738252.1|739159.3|738159.3|739726.6|738253.4|739147.6|737688.4|32
1640071780000|2021-12-21 07:29:40|739161.2|738161.2|738946.1|737946.1|739603|738161.2|738942.3|737533.6|33
1640071790000|2021-12-21 07:29:50|738923.6|737923.6|738919.6|737919.6|739478.9|737980|738893.1|737425.8|35
1640071800000|2021-12-21 07:30:00|738929.3|737929.3|739397.4|737397.4|739429.9|737953.2|738852.8|737387.9|37
1640071810000|2021-12-21 07:30:10|739389.4|737389.4|738862.1|737862.1|739393.6|737875.9|738848.8|737376|33
1640071820000|2021-12-21 07:30:20|738854.5|737854.5|738818|737818|738856.1|737856.1|738818|737818|30
1640071830000|2021-12-21 07:30:30|738827.5|737827.5|739139.2|737139.2|739143.7|737842.6|738576.8|737092.8|36
1640071840000|2021-12-21 07:30:40|739129.4|737129.4|738649.6|737649.6|739180.4|737685.9|738633.9|737125.5|38
1640071850000|2021-12-21 07:30:50|738652.1|737652.1|738674.8|737674.8|739156.4|737686.4|738565.5|737067.1|34
1640071860000|2021-12-21 07:31:00|738661.2|737661.2|738627.1|737627.1|738673.7|737673.7|738594.2|737594.2|32
1640071870000|2021-12-21 07:31:10|738634.1|737634.1|738626.9|737626.9|738669.5|737669.5|738617.8|737617.8|30
1640071880000|2021-12-21 07:31:20|738622.4|737622.4|738693.9|737693.9|738705|737705|738604.9|737604.9|24
1640071890000|2021-12-21 07:31:30|738692.8|737692.8|738682.6|737682.6|738696.5|737696.5|738681.7|737681.7|24
1640071900000|2021-12-21 07:31:40|738671.9|737671.9|738689.7|737689.7|738693.2|737693.2|738668.4|737668.4|25
1640071910000|2021-12-21 07:31:50|738694.6|737694.6|738758.9|737758.9|738765.4|737765.4|738682.5|737682.5|29
1640071920000|2021-12-21 07:32:00|738769.9|737769.9|738970.8|737970.8|739405.3|737973.9|738663.5|737272|37
1640071930000|2021-12-21 07:32:10|738961.5|737961.5|738776.5|737776.5|739430.6|737961.5|738766.3|737274.7|33
1640071940000|2021-12-21 07:32:20|738766.2|737766.2|739278.3|737278.3|739295.9|737780.5|738750.6|737272.7|27
1640071950000|2021-12-21 07:32:30|739275.5|737275.5|739348|737348|739351.3|737786.9|738786.9|737253.5|28
1640071960000|2021-12-21 07:32:40|739349.4|737349.4|738785.8|737785.8|739349.4|737797.6|738785.8|737285.8|23
1640071970000|2021-12-21 07:32:50|738789.9|737789.9|738703.1|737703.1|739230|737799.7|738696.5|737208.9|34
1640071980000|2021-12-21 07:33:00|738699.3|737699.3|738568.5|737568.5|739179.9|737699.5|738568.5|737179.9|37
1640071990000|2021-12-21 07:33:10|738567.6|737567.6|739277.6|737277.6|739339.1|737793.4|738561.7|737277.6|32
1640072000000|2021-12-21 07:33:20|739284.2|737284.2|739258.3|737258.3|739288|737778.2|738778.2|737249|29
1640072010000|2021-12-21 07:33:30|739237.7|737237.7|738760.9|737760.9|739294|737777|738731.2|737237.7|33
1640072020000|2021-12-21 07:33:40|738760.3|737760.3|738783|737783|739258|737797.8|738751.9|737258|21
1640072030000|2021-12-21 07:33:50|738768.2|737768.2|738788.3|737788.3|738789.6|737789.6|738768.2|737768.2|24
1640072040000|2021-12-21 07:34:00|738785.2|737785.2|738835.6|737835.6|739321.8|737835.6|738779.9|737293.4|25
1640072050000|2021-12-21 07:34:10|738827.9|737827.9|738759.9|737759.9|739347.9|737843.3|738744.1|737345.9|29
1640072060000|2021-12-21 07:34:20|738763|737763|738766.6|737766.6|739267.2|737781.5|738752.7|737257.9|24
1640072070000|2021-12-21 07:34:30|738754.4|737754.4|739245.6|737245.6|739256.3|737777.7|738749.2|737242.1|27
1640072080000|2021-12-21 07:34:40|739246.1|737246.1|739246.4|737246.4|739271|737799.4|738749.4|737230.6|33
1640072090000|2021-12-21 07:34:50|738767.1|737767.1|738786.3|737786.3|738797.8|737797.8|738749.3|737749.3|29
1640072100000|2021-12-21 07:35:00|738783.3|737783.3|738784.9|737784.9|738788.1|737788.1|738759.7|737759.7|31
1640072110000|2021-12-21 07:35:10|738791.2|737791.2|738779.1|737779.1|738791.2|737791.2|738761.4|737761.4|25
1640072120000|2021-12-21 07:35:20|738775.5|737775.5|738794.1|737794.1|738794.1|737794.1|738775.5|737775.5|22
1640072130000|2021-12-21 07:35:30|738804|737804|738812.8|737812.8|738826.4|737826.4|738795.2|737795.2|33
1640072140000|2021-12-21 07:35:40|738816.2|737816.2|738808.7|737808.7|738837.3|737837.3|738799.2|737799.2|25
1640072150000|2021-12-21 07:35:50|738801.5|737801.5|738643.7|737643.7|738801.5|737801.5|738634.5|737634.5|35
1640072160000|2021-12-21 07:36:00|738635.1|737635.1|738647.3|737647.3|738650.4|737650.4|738613.8|737613.8|30
1640072170000|2021-12-21 07:36:10|738636.2|737636.2|738698.6|737698.6|739177.9|737698.6|738626.8|737158.2|23
1640072180000|2021-12-21 07:36:20|738708.1|737708.1|738706.9|737706.9|739211.9|737739.5|738699.4|737201.1|32
1640072190000|2021-12-21 07:36:30|738709.4|737709.4|738711.5|737711.5|739222|737728.2|738701.4|737216.7|29
1640072200000|2021-12-21 07:36:40|738709|737709|738605.5|737605.5|739191.2|737709.8|738599.6|737189.5|32
1640072210000|2021-12-21 07:36:50|738600|737600|738698.1|737698.1|739206|737708|738598.9|737206|25
1640072220000|2021-12-21 07:37:00|738697.1|737697.1|738604.4|737604.4|739175.7|737709.5|738595.7|737170.1|25
1640072230000|2021-12-21 07:37:10|738600.2|737600.2|738605.2|737605.2|738611.3|737611.3|738598.7|737598.7|21
1640072240000|2021-12-21 07:37:20|738605.5|737605.5|738614.9|737614.9|738643.1|737643.1|738597.1|737597.1|28
1640072250000|2021-12-21 07:37:30|738615.9|737615.9|738485.1|737485.1|738615.9|737615.9|738484|737484|29
1640072260000|2021-12-21 07:37:40|738459.4|737459.4|738966.9|736966.9|738966.9|737481.5|738454|736961.7|35
1640072270000|2021-12-21 07:37:50|738963.2|736963.2|739010.4|737010.4|739010.4|737486.9|738476.5|736963.2|29
1640072280000|2021-12-21 07:38:00|739014.3|737014.3|738488|737488|739031.4|737531.1|738467.8|737011.5|37
1640072290000|2021-12-21 07:38:10|738505.1|737505.1|738490.5|737490.5|738515.2|737515.2|738475.8|737475.8|23
1640072300000|2021-12-21 07:38:20|738489.1|737489.1|738453|737453|738491.6|737491.6|738438.5|737438.5|21
1640072310000|2021-12-21 07:38:30|738460.6|737460.6|738399.7|737399.7|738937|737460.6|738390.5|736910.1|31
1640072320000|2021-12-21 07:38:40|738397.6|737397.6|738371.7|737371.7|738915.1|737413.3|738351.4|736903.7|33
1640072330000|2021-12-21 07:38:50|738369|737369|738391.6|737391.6|738405.5|737405.5|738363.3|737363.3|32
1640072340000|2021-12-21 07:39:00|738391.9|737391.9|738370|737370|738400.4|737400.4|738351.3|737351.3|31
1640072350000|2021-12-21 07:39:10|738370.3|737370.3|738257.5|737257.5|738390.9|737390.9|738219.2|737219.2|32
1640072360000|2021-12-21 07:39:20|738239.1|737239.1|738726.9|736726.9|738759.1|737264.6|738221.8|736725.3|37
1640072370000|2021-12-21 07:39:30|738730|736730|738189.9|737189.9|738733.5|737236.6|738188.7|736694.1|30
1640072380000|2021-12-21 07:39:40|738187.6|737187.6|738152.8|737152.8|738253.4|737253.4|738138.4|737138.4|32
1640072390000|2021-12-21 07:39:50|738153.4|737153.4|738085.9|737085.9|738191.6|737191.6|738074|737074|37
1640072400000|2021-12-21 07:40:00|738093.3|737093.3|738148.4|737148.4|738158.3|737158.3|738008.1|737008.1|34
1640072410000|2021-12-21 07:40:10|738145.5|737145.5|738151.7|737151.7|738152.3|737152.3|738145.5|737145.5|20
1640072420000|2021-12-21 07:40:20|738157.7|737157.7|738173.2|737173.2|738173.7|737173.7|738140.3|737140.3|35
1640072430000|2021-12-21 07:40:30|738164.9|737164.9|738086.9|737086.9|738200.2|737200.2|738082.2|737082.2|35
1640072440000|2021-12-21 07:40:40|738086.3|737086.3|738072.3|737072.3|738086.3|737086.3|738066.4|737066.4|19
1640072450000|2021-12-21 07:40:50|738075.7|737075.7|738079.1|737079.1|738096.4|737096.4|738064.3|737064.3|28
1640072460000|2021-12-21 07:41:00|738081.2|737081.2|738578.8|736578.8|738588.7|737095.2|738072.7|736577.9|32
1640072470000|2021-12-21 07:41:10|738073.3|737073.3|738590.7|736590.7|738596.5|737073.3|738073.3|736566.8|31
1640072480000|2021-12-21 07:41:20|738092.9|737092.9|738077|737077|738094.3|737094.3|738063.2|737063.2|26
1640072490000|2021-12-21 07:41:30|738078.4|737078.4|738096.6|737096.6|738101|737101|738076.6|737076.6|23
1640072500000|2021-12-21 07:41:40|738095.7|737095.7|738095.6|737095.6|738105.6|737105.6|738092.3|737092.3|18
1640072510000|2021-12-21 07:41:50|738095.7|737095.7|738081.2|737081.2|738108.6|737108.6|738070.5|737070.5|29
1640072520000|2021-12-21 07:42:00|738084.8|737084.8|738092|737092|738100.1|737100.1|738082.1|737082.1|27
1640072530000|2021-12-21 07:42:10|738090.3|737090.3|738713.3|736713.3|738713.3|737223.7|738088.1|736698.5|26
1640072540000|2021-12-21 07:42:20|738712.4|736712.4|738231.9|737231.9|738718.3|737231.9|738201.9|736699.7|32
1640072550000|2021-12-21 07:42:30|738232.1|737232.1|738211.4|737211.4|738684|737232.1|738170.8|736678.4|25
1640072560000|2021-12-21 07:42:40|738220.8|737220.8|738188.8|737188.8|738704.6|737224.6|738162.1|736660.5|29
1640072570000|2021-12-21 07:42:50|738189.5|737189.5|738224.6|737224.6|738684.7|737227.3|738159.8|736680.2|27
1640072580000|2021-12-21 07:43:00|738711.2|736711.2|738188.2|737188.2|738727.1|737226.5|738186.1|736711.2|27
1640072590000|2021-12-21 07:43:10|738188.5|737188.5|738097.8|737097.8|738690|737188.9|738097.8|736607.5|29
1640072600000|2021-12-21 07:43:20|738090.6|737090.6|738591.6|736591.6|738593.6|737107.5|738042|736536.5|28
1640072610000|2021-12-21 07:43:30|738591.5|736591.5|738626.4|736626.4|738626.4|737126.6|738087.2|736586.5|33
1640072620000|2021-12-21 07:43:40|738132.6|737132.6|738139.7|737139.7|738639.4|737150.2|738104.6|736634.1|30
1640072630000|2021-12-21 07:43:50|738122.9|737122.9|738197|737197|738206.1|737206.1|738122.2|737122.2|30
1640072640000|2021-12-21 07:44:00|738192.8|737192.8|738208.5|737208.5|738220.6|737220.6|738192.3|737192.3|31
1640072650000|2021-12-21 07:44:10|738210.6|737210.6|738211.3|737211.3|738212.2|737212.2|738190.2|737190.2|30
1640072660000|2021-12-21 07:44:20|738207.4|737207.4|738219.5|737219.5|738219.7|737219.7|738201.4|737201.4|30
1640072670000|2021-12-21 07:44:30|738219.3|737219.3|738210.6|737210.6|738238.1|737238.1|738210.6|737210.6|29
1640072680000|2021-12-21 07:44:40|738210.4|737210.4|738210.3|737210.3|738214.2|737214.2|738182.3|737182.3|25
1640072690000|2021-12-21 07:44:50|738212.2|737212.2|738361.6|737361.6|738794.1|737361.6|738198.8|736782.1|32
1640072700000|2021-12-21 07:45:00|738352.3|737352.3|738325.8|737325.8|738361.6|737361.6|738313.1|737313.1|34
1640072710000|2021-12-21 07:45:10|738324.3|737324.3|738332.3|737332.3|738853.5|737356.8|738317.9|736853.5|31
1640072720000|2021-12-21 07:45:20|738339|737339|738330.9|737330.9|738339|737339|738326|737326|29
1640072730000|2021-12-21 07:45:30|738338.8|737338.8|738321|737321|738338.8|737338.8|738319.1|737319.1|32
1640072740000|2021-12-21 07:45:40|738320.6|737320.6|738329.7|737329.7|738335.6|737335.6|738284.1|737284.1|34
1640072750000|2021-12-21 07:45:50|738334.9|737334.9|738835.3|736835.3|738855|737356.6|738332|736832.8|33
1640072760000|2021-12-21 07:46:00|738346.4|737346.4|738365|737365|738369.4|737369.4|738346.4|737346.4|27
1640072770000|2021-12-21 07:46:10|738358.9|737358.9|738355|737355|738366.5|737366.5|738352.3|737352.3|26
1640072780000|2021-12-21 07:46:20|738359.8|737359.8|738309.6|737309.6|738366.5|737366.5|738304.8|737304.8|25
1640072790000|2021-12-21 07:46:30|738307|737307|738309.1|737309.1|738351.5|737351.5|738303.1|737303.1|30
1640072800000|2021-12-21 07:46:40|738312.1|737312.1|738321.2|737321.2|738325.1|737325.1|738305|737305|27
1640072810000|2021-12-21 07:46:50|738310.6|737310.6|738342.6|737342.6|738356.6|737356.6|738310.6|737310.6|25
1640072820000|2021-12-21 07:47:00|738341.1|737341.1|738347.2|737347.2|738347.2|737347.2|738335.5|737335.5|26
1640072830000|2021-12-21 07:47:10|738345.8|737345.8|738339|737339|738345.8|737345.8|738326.7|737326.7|27
1640072840000|2021-12-21 07:47:20|738338.2|737338.2|738306|737306|738339|737339|738276|737276|33
1640072850000|2021-12-21 07:47:30|738304.7|737304.7|738344.9|737344.9|738817.6|737362.5|738301.5|736817.6|30
1640072860000|2021-12-21 07:47:40|738343.5|737343.5|738324.7|737324.7|738351.9|737351.9|738305.1|737305.1|26
1640072870000|2021-12-21 07:47:50|738320.6|737320.6|738338|737338|738350.7|737350.7|738273.3|737273.3|28
1640072880000|2021-12-21 07:48:00|738337.9|737337.9|738297.3|737297.3|738359.1|737359.1|738280.8|737280.8|34
1640072890000|2021-12-21 07:48:10|738295.5|737295.5|738419.5|737419.5|738860|737419.5|738295.5|736860|36
1640072900000|2021-12-21 07:48:20|738417.4|737417.4|738439.3|737439.3|738912.4|737448|738411.3|736912.4|33
1640072910000|2021-12-21 07:48:30|738446.8|737446.8|738453.1|737453.1|738453.1|737453.1|738439|737439|24
1640072920000|2021-12-21 07:48:40|738453.6|737453.6|738385.5|737385.5|738473|737473|738385.5|737385.5|26
1640072930000|2021-12-21 07:48:50|738395.3|737395.3|738366.4|737366.4|738872.5|737395.3|738331.6|736834.3|28
1640072940000|2021-12-21 07:49:00|738368.4|737368.4|738377.1|737377.1|738392.8|737392.8|738361.9|737361.9|27
1640072950000|2021-12-21 07:49:10|738377|737377|738391|737391|738395.4|737395.4|738370.7|737370.7|24
1640072960000|2021-12-21 07:49:20|738390.2|737390.2|738398.6|737398.6|738405.9|737405.9|738389.1|737389.1|18
1640072970000|2021-12-21 07:49:30|738396.1|737396.1|738396.2|737396.2|738396.9|737396.9|738376.7|737376.7|19
1640072980000|2021-12-21 07:49:40|738396|737396|738397.3|737397.3|738397.7|737397.7|738395.7|737395.7|12
1640072990000|2021-12-21 07:49:50|738397.8|737397.8|738389.4|737389.4|738397.8|737397.8|738376.6|737376.6|19
1640073000000|2021-12-21 07:50:00|738387.9|737387.9|738378.8|737378.8|738387.9|737387.9|738356.2|737356.2|28
1640073010000|2021-12-21 07:50:10|738405.4|737405.4|738383.3|737383.3|738416.8|737416.8|738370.8|737370.8|24
1640073020000|2021-12-21 07:50:20|738387|737387|738348.7|737348.7|738390.2|737390.2|738348.7|737348.7|26
1640073030000|2021-12-21 07:50:30|738360.8|737360.8|738256.7|737256.7|738771|737360.8|738236.2|736756|32
1640073040000|2021-12-21 07:50:40|738254.5|737254.5|738813.1|736813.1|738862.6|737351.7|738254.5|736795.3|34
1640073050000|2021-12-21 07:50:50|738811.7|736811.7|738348.7|737348.7|738855.2|737353.5|738301.6|736802.3|29
1640073060000|2021-12-21 07:51:00|738360.6|737360.6|738370.3|737370.3|738874.7|737378|738344.7|736868.9|29
1640073070000|2021-12-21 07:51:10|738367.3|737367.3|738337.6|737337.6|738375.5|737375.5|738337.6|737337.6|29
1640073080000|2021-12-21 07:51:20|738344.4|737344.4|738358.7|737358.7|738845|737363.9|738325|736826.3|27
1640073090000|2021-12-21 07:51:30|738355.1|737355.1|738374.4|737374.4|738374.4|737374.4|738340.9|737340.9|23
1640073100000|2021-12-21 07:51:40|738375|737375|738873.1|736873.1|738878.5|737375|738353.4|736873.1|26
1640073110000|2021-12-21 07:51:50|738871.6|736871.6|738353.7|737353.7|738875|737367.9|738353.1|736871.6|20
1640073120000|2021-12-21 07:52:00|738355.1|737355.1|738453.6|737453.6|738468.1|737468.1|738352.1|737352.1|23
1640073130000|2021-12-21 07:52:10|738451|737451|738555.8|737555.8|739057.6|737561.4|738451|737013.4|37
1640073140000|2021-12-21 07:52:20|739060.6|737060.6|739062|737062|739072.1|737569.6|738487.7|737037.9|35
1640073150000|2021-12-21 07:52:30|738569.5|737569.5|739068.8|737068.8|739068.8|737578.1|738553.6|737064.5|25
1640073160000|2021-12-21 07:52:40|739067.9|737067.9|739080.7|737080.7|739082.2|737576.8|738576.8|737049.8|32
1640073170000|2021-12-21 07:52:50|738584.2|737584.2|739077.6|737077.6|739081|737589.7|738566.2|737062.5|34
1640073180000|2021-12-21 07:53:00|738573.2|737573.2|739109.2|737109.2|739109.2|737611.9|738562.7|737070|33
1640073190000|2021-12-21 07:53:10|738596.5|737596.5|739127.5|737127.5|739127.5|737643.1|738568.5|737093.4|35
1640073200000|2021-12-21 07:53:20|738627.3|737627.3|738650.3|737650.3|739095|737742|738584.6|737075.5|36
1640073210000|2021-12-21 07:53:30|738643.9|737643.9|739089.6|737089.6|739114.5|737643.9|738570.2|737058|32
1640073220000|2021-12-21 07:53:40|739086.5|737086.5|738547.6|737547.6|739104.6|737607.8|738534.4|737081.8|28
1640073230000|2021-12-21 07:53:50|738551.6|737551.6|738542.7|737542.7|738558.9|737558.9|738530.2|737530.2|22
1640073240000|2021-12-21 07:54:00|738543.6|737543.6|738544.5|737544.5|738547.5|737547.5|738532|737532|21
1640073250000|2021-12-21 07:54:10|738541.3|737541.3|738546.2|737546.2|738552.1|737552.1|738537|737537|18
1640073260000|2021-12-21 07:54:20|738545|737545|738534.6|737534.6|738545|737545|738478.7|737478.7|24
1640073270000|2021-12-21 07:54:30|738539.4|737539.4|738568|737568|738568|737568|738536.9|737536.9|22
1640073280000|2021-12-21 07:54:40|738592.8|737592.8|738615|737615|738617.8|737617.8|738582.9|737582.9|33
1640073290000|2021-12-21 07:54:50|739114.8|737114.8|738614.8|737614.8|739125.9|737662|738593.6|737114.6|28
1640073300000|2021-12-21 07:55:00|738607.2|737607.2|738588.3|737588.3|738618.2|737618.2|738583.8|737583.8|32
1640073310000|2021-12-21 07:55:10|738596.5|737596.5|738557|737557|739126.2|737633.7|738557|737118.6|37
1640073320000|2021-12-21 07:55:20|738550.7|737550.7|738602.7|737602.7|738610.1|737610.1|738547.5|737547.5|34
1640073330000|2021-12-21 07:55:30|738610.9|737610.9|738667|737667|739179.8|737693.2|738604.2|737176.4|34
1640073340000|2021-12-21 07:55:40|739170.4|737170.4|738644.2|737644.2|739170.4|737653.4|738623.5|737130.8|33
1640073350000|2021-12-21 07:55:50|739152.6|737152.6|739100.2|737100.2|739152.6|737632.8|738579|737097.1|29
1640073360000|2021-12-21 07:56:00|738578.5|737578.5|738603.3|737603.3|739122.8|737653.3|738547.1|737047.8|32
1640073370000|2021-12-21 07:56:10|739102.8|737102.8|738618.8|737618.8|739104.8|737618.9|738574.4|737099.9|34
1640073380000|2021-12-21 07:56:20|738619.2|737619.2|739111.4|737111.4|739111.4|737622.7|738594.9|737111.4|24
1640073390000|2021-12-21 07:56:30|739119.2|737119.2|738594.2|737594.2|739119.2|737635|738585|737106.5|22
1640073400000|2021-12-21 07:56:40|738601.5|737601.5|738598.6|737598.6|738625.6|737625.6|738586.4|737586.4|27
1640073410000|2021-12-21 07:56:50|738622.5|737622.5|738627.2|737627.2|738650.1|737650.1|738595.4|737595.4|32
1640073420000|2021-12-21 07:57:00|738632.5|737632.5|739165.7|737165.7|739166.2|737718.3|738629.8|737157.8|35
1640073430000|2021-12-21 07:57:10|739157|737157|739188|737188|739211.3|737722.9|738674.7|737153.8|30
1640073440000|2021-12-21 07:57:20|738661.8|737661.8|738695.7|737695.7|739189.5|737706|738640.2|737152.2|27
1640073450000|2021-12-21 07:57:30|738710.5|737710.5|738709.8|737709.8|739170.8|737713.7|738672.9|737159.2|31
1640073460000|2021-12-21 07:57:40|738711.6|737711.6|738716.9|737716.9|738743.5|737743.5|738691.5|737691.5|29
1640073470000|2021-12-21 07:57:50|738719.6|737719.6|738724.3|737724.3|739247.8|737747.4|738714.8|737239|29
1640073480000|2021-12-21 07:58:00|738762.5|737762.5|739232.8|737232.8|739269.1|737764.6|738716.2|737232.8|30
1640073490000|2021-12-21 07:58:10|739234.4|737234.4|738693.3|737693.3|739255|737749.1|738689.9|737190.5|32
1640073500000|2021-12-21 07:58:20|738695.8|737695.8|738702.8|737702.8|738719.2|737719.2|738695.3|737695.3|24
1640073510000|2021-12-21 07:58:30|738705.6|737705.6|738563|737563|738748.9|737748.9|738547.3|737547.3|27
1640073520000|2021-12-21 07:58:40|738557.9|737557.9|738586.5|737586.5|739092.1|737612|738551.7|737088|28
1640073530000|2021-12-21 07:58:50|738581.5|737581.5|739066.3|737066.3|739066.3|737593.3|738548.2|737066.3|26
1640073540000|2021-12-21 07:59:00|738517|737517|738502.9|737502.9|739022|737528.5|738502.3|737017.5|29
1640073550000|2021-12-21 07:59:10|738491.9|737491.9|738484.3|737484.3|739002|737508.2|738466.8|737002|33
1640073560000|2021-12-21 07:59:20|738480.7|737480.7|738476.8|737476.8|738487.7|737487.7|738444|737444|32
1640073570000|2021-12-21 07:59:30|738475.6|737475.6|738341.6|737341.6|738975.7|737488|738327.5|736967.4|34
1640073580000|2021-12-21 07:59:40|738335.9|737335.9|738286.5|737286.5|738836|737335.9|738286.5|736792.4|33
1640073590000|2021-12-21 07:59:50|738302.5|737302.5|738819.1|736819.1|738819.1|737323.1|738301.5|736818.1|36
1640073600000|2021-12-21 08:00:00|738310.8|737310.8|738297|737297|738344.8|737344.8|738280.6|737280.6|34
1640073610000|2021-12-21 08:00:10|738307.1|737307.1|738331|737331|738877|737384.5|738307|736877|37
1640073620000|2021-12-21 08:00:20|738342.9|737342.9|738359.7|737359.7|738359.7|737359.7|738301.2|737301.2|36
1640073630000|2021-12-21 08:00:30|738350.6|737350.6|738307.1|737307.1|738849.4|737350.6|738285.4|736847.8|37
1640073640000|2021-12-21 08:00:40|738304.9|737304.9|738255.8|737255.8|738312.4|737312.4|738255.8|737255.8|32
1640073650000|2021-12-21 08:00:50|738247.1|737247.1|738191.7|737191.7|738735.7|737247.1|738167.4|736725|38
1640073660000|2021-12-21 08:01:00|738698.4|736698.4|738177|737177|738698.4|737198.5|738154.6|736677.5|33
1640073670000|2021-12-21 08:01:10|738178.1|737178.1|737958.8|736958.8|738614.6|737181.3|737954.3|736614.6|37
1640073680000|2021-12-21 08:01:20|737937|736937|738454.7|736454.7|738475.7|736974.9|737932.6|736443.1|38
1640073690000|2021-12-21 08:01:30|737967.9|736967.9|737961|736961|738556.2|737057.8|737942.6|736466|38
1640073700000|2021-12-21 08:01:40|737966.9|736966.9|737835.9|736835.9|738504.8|737004.3|737835.9|736350.9|38
1640073710000|2021-12-21 08:01:50|738334.2|736334.2|737898.4|736898.4|738352.5|736898.4|737814.3|736313.2|38
1640073720000|2021-12-21 08:02:00|737900.7|736900.7|737938.1|736938.1|738514.5|737011.3|737900.7|736442.4|39
1640073730000|2021-12-21 08:02:10|737961|736961|737977.7|736977.7|738457.1|737008.5|737929.7|736456.6|38
1640073740000|2021-12-21 08:02:20|737975.6|736975.6|738022.6|737022.6|738482.7|737028.6|737963.8|736482.7|33
1640073750000|2021-12-21 08:02:30|738021.8|737021.8|738064.7|737064.7|738580.4|737067.1|738021.8|736559.9|32
1640073760000|2021-12-21 08:02:40|738565.8|736565.8|737907.3|736907.3|738610.2|737103|737898.6|736545.1|38
1640073770000|2021-12-21 08:02:50|737888.4|736888.4|737792.1|736792.1|738426.6|736948.4|737792.1|736319.7|38
1640073780000|2021-12-21 08:03:00|737791.6|736791.6|737808.2|736808.2|738329.4|736882.3|737787.7|736315.5|39
1640073790000|2021-12-21 08:03:10|737811.4|736811.4|738332.9|736332.9|738379.8|736870.8|737800.2|736317|36
1640073800000|2021-12-21 08:03:20|737830.9|736830.9|738359.1|736359.1|738365.1|736861.4|737830.9|736330.9|36
1640073810000|2021-12-21 08:03:30|738370.9|736370.9|738441.3|736441.3|738453.7|736962.4|737892.9|736370.9|31
1640073820000|2021-12-21 08:03:40|737936.9|736936.9|738373.7|736373.7|738432|736943.7|737867.8|736371|30
1640073830000|2021-12-21 08:03:50|738370.9|736370.9|738455.2|736455.2|738455.2|736946.4|737892.7|736370.9|33
1640073840000|2021-12-21 08:04:00|738456|736456|737952|736952|738461.2|736952|737903.3|736420.3|31
1640073850000|2021-12-21 08:04:10|737944.7|736944.7|737997|736997|738481.8|736997|737939.4|736445.7|33
1640073860000|2021-12-21 08:04:20|737983.1|736983.1|738011.5|737011.5|738523|737021.1|737983.1|736506.1|29
1640073870000|2021-12-21 08:04:30|738005.8|737005.8|738512.9|736512.9|738525.3|737029.5|738000.4|736503.6|34
1640073880000|2021-12-21 08:04:40|738011.8|737011.8|737995.2|736995.2|738514.4|737045.5|737986.4|736501.4|35
1640073890000|2021-12-21 08:04:50|738021.6|737021.6|738074|737074|738588|737086|738021.6|736519.8|36
1640073900000|2021-12-21 08:05:00|738076.5|737076.5|738049.3|737049.3|738547.4|737076.5|738021.2|736526.3|37
1640073910000|2021-12-21 08:05:10|738034.5|737034.5|738053.2|737053.2|738563|737059.4|738023.2|736534.1|36
1640073920000|2021-12-21 08:05:20|738061.6|737061.6|738593.7|736593.7|738634.3|737134|738061.6|736593.7|37
1640073930000|2021-12-21 08:05:30|738594.9|736594.9|738031.6|737031.6|738628.2|737121.3|738027.5|736535|38
1640073940000|2021-12-21 08:05:40|738040.6|737040.6|738546.2|736546.2|738566.4|737063.3|738024.8|736525.6|31
1640073950000|2021-12-21 08:05:50|738037|737037|738008.1|737008.1|738541.2|737037|738001.8|736531.3|29
1640073960000|2021-12-21 08:06:00|738004.5|737004.5|738402.9|736402.9|738465.6|737004.5|737903.6|736402.9|37
1640073970000|2021-12-21 08:06:10|737906.5|736906.5|737842|736842|738406.5|736911.1|737842|736365.1|34
1640073980000|2021-12-21 08:06:20|738357.1|736357.1|737902|736902|738390.2|736925.4|737884.3|736353.2|37
1640073990000|2021-12-21 08:06:30|737896.8|736896.8|737758.9|736758.9|738406.1|736900.2|737758.9|736289.1|39
1640074000000|2021-12-21 08:06:40|737756.7|736756.7|738318.9|736318.9|738321.8|736811|737751.2|736258.6|38
1640074010000|2021-12-21 08:06:50|738328.5|736328.5|738326.4|736326.4|738382.5|736883.1|737814|736324.2|37
1640074020000|2021-12-21 08:07:00|738325.1|736325.1|737743.3|736743.3|738325.1|736796.9|737743.3|736237.8|34
1640074030000|2021-12-21 08:07:10|737735|736735|737737.3|736737.3|738269.3|736740.7|737693.7|736211.7|33
1640074040000|2021-12-21 08:07:20|737741.7|736741.7|738336.5|736336.5|738369.5|736854.2|737741.7|736258.8|36
1640074050000|2021-12-21 08:07:30|738326.7|736326.7|738383.4|736383.4|738386.3|736865.9|737770.5|736289.3|37
1640074060000|2021-12-21 08:07:40|738370.5|736370.5|738486.8|736486.8|738486.8|736986.7|737829.5|736344.2|37
1640074070000|2021-12-21 08:07:50|738479.8|736479.8|738527.8|736527.8|738533.4|737033.1|737964|736465.9|32
1640074080000|2021-12-21 08:08:00|738525.7|736525.7|738142|737142|738632.5|737142|738020.5|736525.7|38
1640074090000|2021-12-21 08:08:10|738143.9|737143.9|738110.2|737110.2|738689.4|737195|738039.7|736562.9|38
1640074100000|2021-12-21 08:08:20|738116.8|737116.8|738037.4|737037.4|738125.2|737125.2|738030.1|737030.1|26
1640074110000|2021-12-21 08:08:30|738037.2|737037.2|738022.1|737022.1|738560.9|737046.9|737975|736482.1|31
1640074120000|2021-12-21 08:08:40|738022.6|737022.6|738127.6|737127.6|738724.2|737202.2|738022.4|736688.8|36
1640074130000|2021-12-21 08:08:50|738636.6|736636.6|738136|737136|738655.1|737140.7|738081.6|736599.8|37
1640074140000|2021-12-21 08:09:00|738637.4|736637.4|738145.3|737145.3|738671.4|737170.7|738137|736637.4|36
1640074150000|2021-12-21 08:09:10|738148.8|737148.8|738617.4|736617.4|738627|737149|738077.1|736607.8|38
1640074160000|2021-12-21 08:09:20|738617.9|736617.9|738707.1|736707.1|738707.1|737219.8|738084.2|736587|33
1640074170000|2021-12-21 08:09:30|738203.1|737203.1|738209.6|737209.6|738239.4|737239.4|738196.6|737196.6|31
1640074180000|2021-12-21 08:09:40|738221.1|737221.1|738195.6|737195.6|738720.5|737233|738195.6|736699.8|32
1640074190000|2021-12-21 08:09:50|738193.1|737193.1|738160.5|737160.5|738712.2|737220|738152.7|736706.5|29
1640074200000|2021-12-21 08:10:00|738161|737161|738125|737125|738601.6|737161|738096.1|736601.6|35
1640074210000|2021-12-21 08:10:10|738135.6|737135.6|738693.1|736693.1|738698.2|737203.2|738129.4|736692.4|33
1640074220000|2021-12-21 08:10:20|738690.4|736690.4|738153.9|737153.9|738718.2|737217.1|738064.8|736663.4|35
1640074230000|2021-12-21 08:10:30|738154.9|737154.9|738287.5|737287.5|738758.8|737296.2|738154.9|736737.8|33
1640074240000|2021-12-21 08:10:40|738285.2|737285.2|738207.4|737207.4|738761.2|737285.2|738194.5|736761.2|36
1640074250000|2021-12-21 08:10:50|738210.7|737210.7|738189.6|737189.6|738215.8|737215.8|738180.2|737180.2|26
1640074260000|2021-12-21 08:11:00|738187.1|737187.1|738202|737202|738695.7|737223.4|738156.8|736695.7|32
1640074270000|2021-12-21 08:11:10|738220|737220|738735.3|736735.3|738742.5|737235|738203.1|736735.3|28
1640074280000|2021-12-21 08:11:20|738735|736735|738188|737188|738736|737236.7|738188|736710.9|30
1640074290000|2021-12-21 08:11:30|738190.8|737190.8|738168|737168|738698|737197.4|738101.6|736609|29
1640074300000|2021-12-21 08:11:40|738682.7|736682.7|738691|736691|738732.2|737235.1|738197.6|736682.6|33
1640074310000|2021-12-21 08:11:50|738142|737142|738089|737089|738599.9|737153.9|738071.3|736577.1|34
1640074320000|2021-12-21 08:12:00|738084.7|737084.7|738603|736603|738610.8|737122.5|738080.6|736597.7|33
1640074330000|2021-12-21 08:12:10|738623.3|736623.3|738101.2|737101.2|738623.3|737101.2|738083.2|736589.4|26
1640074340000|2021-12-21 08:12:20|738100.7|737100.7|738094.5|737094.5|738610.4|737100.7|738076.4|736581.6|35
1640074350000|2021-12-21 08:12:30|738095.2|737095.2|738137.7|737137.7|738635.3|737137.7|738084.5|736604|26
1640074360000|2021-12-21 08:12:40|738137.9|737137.9|738190.3|737190.3|738195.1|737195.1|738134.8|737134.8|26
1640074370000|2021-12-21 08:12:50|738181.3|737181.3|738175|737175|738209|737209|738173.8|737173.8|26
1640074380000|2021-12-21 08:13:00|738177.7|737177.7|738146.3|737146.3|738645.9|737185.1|738127.8|736640.5|25
1640074390000|2021-12-21 08:13:10|738141|737141|738639.8|736639.8|738647.7|737158.2|738115.3|736639.8|32
1640074400000|2021-12-21 08:13:20|738659|736659|738181.8|737181.8|738699.3|737198.7|738134.1|736659|30
1640074410000|2021-12-21 08:13:30|738186.2|737186.2|738191.2|737191.2|738726.5|737213.5|738168.3|736690.5|29
1640074420000|2021-12-21 08:13:40|738191.8|737191.8|738174.6|737174.6|738698.2|737211.2|738151.6|736698.2|32
1640074430000|2021-12-21 08:13:50|738170.8|737170.8|738173.6|737173.6|738198.7|737198.7|738155.3|737155.3|26
1640074440000|2021-12-21 08:14:00|738173.3|737173.3|738180.8|737180.8|738689.4|737204.4|738157.3|736676|28
1640074450000|2021-12-21 08:14:10|738173.6|737173.6|738186.2|737186.2|738203.1|737203.1|738173.6|737173.6|19
1640074460000|2021-12-21 08:14:20|738191.2|737191.2|738194.3|737194.3|738201.3|737201.3|738173.7|737173.7|29
1640074470000|2021-12-21 08:14:30|738194.9|737194.9|738198.1|737198.1|738205.7|737205.7|738185.5|737185.5|25
1640074480000|2021-12-21 08:14:40|738199.9|737199.9|738204.7|737204.7|738214.5|737214.5|738180.9|737180.9|28
1640074490000|2021-12-21 08:14:50|738211.3|737211.3|738197.8|737197.8|738223|737223|738183.6|737183.6|22
1640074500000|2021-12-21 08:15:00|738198.2|737198.2|738207.8|737207.8|738234.7|737234.7|738193.9|737193.9|29
1640074510000|2021-12-21 08:15:10|738208.5|737208.5|738222.4|737222.4|738228.8|737228.8|738208|737208|24
1640074520000|2021-12-21 08:15:20|738216.9|737216.9|738206.1|737206.1|738233.5|737233.5|738189.4|737189.4|24
1640074530000|2021-12-21 08:15:30|738209|737209|738209.1|737209.1|738212.5|737212.5|738191.8|737191.8|22
1640074540000|2021-12-21 08:15:40|738208.1|737208.1|738249.4|737249.4|738253|737253|738184.3|737184.3|30
1640074550000|2021-12-21 08:15:50|738245|737245|738234|737234|738245|737245|738188.6|737188.6|34
1640074560000|2021-12-21 08:16:00|738222.1|737222.1|738374.2|737374.2|738885|737397|738205.8|736885|40
1640074570000|2021-12-21 08:16:10|738372.6|737372.6|738862.3|736862.3|738862.3|737386.1|738325.5|736862.3|30
1640074580000|2021-12-21 08:16:20|738865.2|736865.2|738373.2|737373.2|738888.1|737422.7|738354.8|736865.2|26
1640074590000|2021-12-21 08:16:30|738372.3|737372.3|738386.1|737386.1|738854.6|737386.1|738338.9|736852|25
1640074600000|2021-12-21 08:16:40|738354.4|737354.4|738317.2|737317.2|738838.5|737377.7|738314.2|736831.2|32
1640074610000|2021-12-21 08:16:50|738324.5|737324.5|738348.7|737348.7|738859.4|737389|738324.5|736850.9|31
1640074620000|2021-12-21 08:17:00|738399|737399|738378.1|737378.1|738867|737426.3|738342.3|736867|30
1640074630000|2021-12-21 08:17:10|738381.7|737381.7|738345.5|737345.5|738381.7|737381.7|738334.5|737334.5|29
1640074640000|2021-12-21 08:17:20|738352.1|737352.1|738890.9|736890.9|738899.6|737390.3|738341.7|736864.3|26
1640074650000|2021-12-21 08:17:30|738366.6|737366.6|738442.9|737442.9|738869.8|737465.3|738335.5|736865.1|37
1640074660000|2021-12-21 08:17:40|738456.1|737456.1|738464.4|737464.4|738511|737511|738370.4|737370.4|35
1640074670000|2021-12-21 08:17:50|738466.7|737466.7|738490.3|737490.3|738495.1|737495.1|738448.3|737448.3|22
1640074680000|2021-12-21 08:18:00|738506|737506|738468.3|737468.3|738506|737506|738454|737454|28
1640074690000|2021-12-21 08:18:10|738459.1|737459.1|738472.5|737472.5|738493.7|737493.7|738444.8|737444.8|35
1640074700000|2021-12-21 08:18:20|738503.8|737503.8|738577.4|737577.4|738577.4|737577.4|738470.6|737470.6|21
1640074710000|2021-12-21 08:18:30|738551.2|737551.2|738625.2|737625.2|738625.2|737625.2|738543|737543|31
1640074720000|2021-12-21 08:18:40|738605.7|737605.7|738604.3|737604.3|738621|737621|738560|737560|27
1640074730000|2021-12-21 08:18:50|738586.9|737586.9|738745.1|737745.1|738749.8|737749.8|738586.9|737586.9|36
1640074740000|2021-12-21 08:19:00|738729.2|737729.2|738725.4|737725.4|738754|737754|738718.6|737718.6|34
1640074750000|2021-12-21 08:19:10|738723.3|737723.3|739239.6|737239.6|739243.6|737755.6|738706.7|737214.6|34
1640074760000|2021-12-21 08:19:20|739235.1|737235.1|738743.3|737743.3|739247.1|737757.7|738734.3|737228.2|29
1640074770000|2021-12-21 08:19:30|738745.4|737745.4|738730.3|737730.3|739247.4|737759.5|738728.2|737242.3|30
1640074780000|2021-12-21 08:19:40|738740|737740|738720.6|737720.6|739260.3|737740|738699.5|737225|28
1640074790000|2021-12-21 08:19:50|738742.7|737742.7|738764|737764|739248.9|737772.5|738722.3|737242.4|26
1640074800000|2021-12-21 08:20:00|738745.8|737745.8|738693.7|737693.7|739246.4|737749|738682.4|737232.6|34
1640074810000|2021-12-21 08:20:10|738691.5|737691.5|738768.4|737768.4|738774.5|737774.5|738681.9|737681.9|33
1640074820000|2021-12-21 08:20:20|738753.6|737753.6|738677.1|737677.1|738791.9|737791.9|738672.6|737672.6|31
1640074830000|2021-12-21 08:20:30|738662.9|737662.9|738725|737725|739237.3|737740.8|738660.7|737213|31
1640074840000|2021-12-21 08:20:40|738726|737726|738731.9|737731.9|739265.7|737750.1|738726|737244.2|22
1640074850000|2021-12-21 08:20:50|738726|737726|739216|737216|739216|737735.4|738708.6|737216|29
1640074860000|2021-12-21 08:21:00|739206.9|737206.9|738752|737752|739274.2|737773.8|738695.7|737206.9|28
1640074870000|2021-12-21 08:21:10|738767.1|737767.1|738791|737791|738798.7|737798.7|738756.7|737756.7|24
1640074880000|2021-12-21 08:21:20|738793.3|737793.3|738828.3|737828.3|739325.6|737840.5|738784.7|737325.6|29
1640074890000|2021-12-21 08:21:30|738817.2|737817.2|738746.3|737746.3|739330.4|737838.4|738730.4|737242.7|25
1640074900000|2021-12-21 08:21:40|738740|737740|738766.2|737766.2|739273.4|737773.6|738719.6|737221.2|33
1640074910000|2021-12-21 08:21:50|738770.6|737770.6|738741.5|737741.5|739254.5|737770.6|738721|737238.4|28
1640074920000|2021-12-21 08:22:00|738738.9|737738.9|738518.1|737518.1|739229.3|737742.6|738514.5|737207.3|32
1640074930000|2021-12-21 08:22:10|738495.3|737495.3|738486.1|737486.1|738976.4|737504.1|738442.7|736968.2|35
1640074940000|2021-12-21 08:22:20|738487.4|737487.4|738338.2|737338.2|738974.4|737487.4|738338.2|736962.1|34
1640074950000|2021-12-21 08:22:30|738343|737343|738395.1|737395.1|738426.5|737426.5|738343|737343|26
1640074960000|2021-12-21 08:22:40|738397.8|737397.8|738397.8|737397.8|738426.5|737426.5|738390.2|737390.2|27
1640074970000|2021-12-21 08:22:50|738401|737401|738436.1|737436.1|738443.6|737443.6|738394.7|737394.7|26
1640074980000|2021-12-21 08:23:00|738420.6|737420.6|738410.3|737410.3|738466.5|737466.5|738390.9|737390.9|33
1640074990000|2021-12-21 08:23:10|738407.2|737407.2|738388.8|737388.8|738424.8|737424.8|738388.8|737388.8|32
1640075000000|2021-12-21 08:23:20|738406.6|737406.6|738358.2|737358.2|738886.5|737436|738348.4|736858.1|30
1640075010000|2021-12-21 08:23:30|738361.3|737361.3|738362.7|737362.7|738872|737362.7|738345.3|736872|32
1640075020000|2021-12-21 08:23:40|738341.7|737341.7|738345.2|737345.2|738365.8|737365.8|738341.2|737341.2|31
1640075030000|2021-12-21 08:23:50|738346.7|737346.7|738420.9|737420.9|738420.9|737420.9|738340.3|737340.3|30
1640075040000|2021-12-21 08:24:00|738412.6|737412.6|738401.2|737401.2|738877.1|737416.2|738365.3|736877.1|32
1640075050000|2021-12-21 08:24:10|738395.7|737395.7|738379.4|737379.4|738395.7|737395.7|738363.9|737363.9|32
1640075060000|2021-12-21 08:24:20|738371|737371|738361.8|737361.8|738389.1|737389.1|738355.9|737355.9|33
1640075070000|2021-12-21 08:24:30|738357.6|737357.6|738363.8|737363.8|738379.5|737379.5|738334.6|737334.6|33
1640075080000|2021-12-21 08:24:40|738342.7|737342.7|738365|737365|738375.2|737375.2|738342.7|737342.7|25
1640075090000|2021-12-21 08:24:50|738373.2|737373.2|738363.1|737363.1|738376.3|737376.3|738342.8|737342.8|32
1640075100000|2021-12-21 08:25:00|738370.7|737370.7|738391|737391|738402.2|737402.2|738359.7|737359.7|30
1640075110000|2021-12-21 08:25:10|738391.2|737391.2|738365.8|737365.8|738391.7|737391.7|738360.9|737360.9|23
1640075120000|2021-12-21 08:25:20|738390.2|737390.2|738491.1|737491.1|738978.2|737498.4|738382.3|736978.2|34
1640075130000|2021-12-21 08:25:30|738484.7|737484.7|738463.8|737463.8|738993.5|737528.3|738453.8|736953.1|33
1640075140000|2021-12-21 08:25:40|738469.2|737469.2|738483|737483|738990.8|737485.9|738460.1|736990.2|32
1640075150000|2021-12-21 08:25:50|738484.6|737484.6|738426.7|737426.7|738502.5|737502.5|738408.1|737408.1|30
1640075160000|2021-12-21 08:26:00|738421.9|737421.9|738430.6|737430.6|738963.2|737463.2|738416.1|736940.9|34
1640075170000|2021-12-21 08:26:10|738444.9|737444.9|738254.5|737254.5|738759|737444.9|738177.8|736759|35
1640075180000|2021-12-21 08:26:20|738257.7|737257.7|738330.3|737330.3|738792.1|737342.8|738257.7|736792.1|33
1640075190000|2021-12-21 08:26:30|738332.2|737332.2|739015.4|737015.4|739015.4|737519.7|738332.2|736991.3|34
1640075200000|2021-12-21 08:26:40|738516.9|737516.9|738516.1|737516.1|738988.4|737521|738485.4|736988.4|24
1640075210000|2021-12-21 08:26:50|738517.6|737517.6|738509.7|737509.7|738522.7|737522.7|738502.7|737502.7|27
1640075220000|2021-12-21 08:27:00|738511.1|737511.1|738551|737551|739006.4|737551|738450|737006.4|32
1640075230000|2021-12-21 08:27:10|738538.3|737538.3|738534|737534|738549.4|737549.4|738532.1|737532.1|31
1640075240000|2021-12-21 08:27:20|738540.5|737540.5|738549.3|737549.3|738559.2|737559.2|738528.8|737528.8|29
1640075250000|2021-12-21 08:27:30|738562.1|737562.1|738519|737519|739042.5|737590.3|738488.5|737042.5|31
1640075260000|2021-12-21 08:27:40|738520.3|737520.3|738498.3|737498.3|738555.7|737555.7|738471.7|737471.7|22
1640075270000|2021-12-21 08:27:50|738497.5|737497.5|738416.9|737416.9|738498.1|737498.1|738416.9|737416.9|33
1640075280000|2021-12-21 08:28:00|738422.8|737422.8|738427.4|737427.4|738449.4|737449.4|738399|737399|31
1640075290000|2021-12-21 08:28:10|738437.6|737437.6|738447.3|737447.3|738451.8|737451.8|738409.4|737409.4|35
1640075300000|2021-12-21 08:28:20|738459.2|737459.2|738476.1|737476.1|738501.1|737501.1|738443.7|737443.7|26
1640075310000|2021-12-21 08:28:30|738482.6|737482.6|738529.4|737529.4|739041.6|737559.4|738475.3|737041.6|28
1640075320000|2021-12-21 08:28:40|738530.1|737530.1|738561.7|737561.7|738579.1|737579.1|738521.6|737521.6|24
1640075330000|2021-12-21 08:28:50|738562.9|737562.9|738583.1|737583.1|738590|737590|738536.5|737536.5|26
1640075340000|2021-12-21 08:29:00|738567|737567|738610.7|737610.7|738610.7|737610.7|738567|737567|27
1640075350000|2021-12-21 08:29:10|738609.2|737609.2|738656.5|737656.5|738670.6|737670.6|738609|737609|30
1640075360000|2021-12-21 08:29:20|738651.9|737651.9|738668.8|737668.8|738682.3|737682.3|738651.9|737651.9|24
1640075370000|2021-12-21 08:29:30|738666.2|737666.2|738764.4|737764.4|738765.9|737765.9|738662.5|737662.5|37
1640075380000|2021-12-21 08:29:40|738764.9|737764.9|738727.1|737727.1|738765.4|737765.4|738727.1|737727.1|28
1640075390000|2021-12-21 08:29:50|738730.7|737730.7|738695.6|737695.6|738741.9|737741.9|738664.7|737664.7|33
1640075400000|2021-12-21 08:30:00|738698.9|737698.9|738707.4|737707.4|738714.9|737714.9|738688.7|737688.7|33
1640075410000|2021-12-21 08:30:10|738703.6|737703.6|738759.6|737759.6|738767.6|737767.6|738680.4|737680.4|36
1640075420000|2021-12-21 08:30:20|738780|737780|738753.4|737753.4|738780|737780|738739.7|737739.7|26
1640075430000|2021-12-21 08:30:30|738754.7|737754.7|738744.3|737744.3|738765.2|737765.2|738727|737727|24
1640075440000|2021-12-21 08:30:40|738751.1|737751.1|738765|737765|738803.5|737803.5|738745.4|737745.4|29
1640075450000|2021-12-21 08:30:50|738758.5|737758.5|738687.1|737687.1|738774|737774|738661.9|737661.9|26
1640075460000|2021-12-21 08:31:00|738697.2|737697.2|738719.1|737719.1|738734.8|737734.8|738692.4|737692.4|32
1640075470000|2021-12-21 08:31:10|738719.3|737719.3|738712.2|737712.2|738722.3|737722.3|738687|737687|23
1640075480000|2021-12-21 08:31:20|738698.1|737698.1|738702.4|737702.4|738719.6|737719.6|738686.6|737686.6|24
1640075490000|2021-12-21 08:31:30|738704.7|737704.7|738702.5|737702.5|738712.9|737712.9|738673.2|737673.2|25
1640075500000|2021-12-21 08:31:40|738716.3|737716.3|739365.4|737365.4|739365.4|737903.9|738707.3|737319.3|34
1640075510000|2021-12-21 08:31:50|738852|737852|738922.1|737922.1|738948.3|737948.3|738841|737841|36
1640075520000|2021-12-21 08:32:00|738876.1|737876.1|738837.5|737837.5|738883.5|737883.5|738822|737822|34
1640075530000|2021-12-21 08:32:10|738844.3|737844.3|738911.2|737911.2|738970.9|737970.9|738844.3|737844.3|38
1640075540000|2021-12-21 08:32:20|738912.7|737912.7|738962.8|737962.8|738976.7|737976.7|738888.4|737888.4|29
1640075550000|2021-12-21 08:32:30|738955.1|737955.1|738974.4|737974.4|738981.3|737981.3|738937.6|737937.6|33
1640075560000|2021-12-21 08:32:40|738971.9|737971.9|738958.6|737958.6|738971.9|737971.9|738932.5|737932.5|32
1640075570000|2021-12-21 08:32:50|738958.4|737958.4|738963.8|737963.8|738964.1|737964.1|738928.5|737928.5|29
1640075580000|2021-12-21 08:33:00|738962.4|737962.4|738982.6|737982.6|738988.3|737988.3|738947.3|737947.3|31
1640075590000|2021-12-21 08:33:10|738983.2|737983.2|739005.8|738005.8|739009.8|738009.8|738982.3|737982.3|29
1640075600000|2021-12-21 08:33:20|738988.2|737988.2|739119.2|738119.2|739123.4|738123.4|738986.2|737986.2|33
1640075610000|2021-12-21 08:33:30|739107.9|738107.9|739101.6|738101.6|739602.7|738107.9|739089.2|737588|29
1640075620000|2021-12-21 08:33:40|739086|738086|739069|738069|739090.1|738090.1|739033.7|738033.7|26
1640075630000|2021-12-21 08:33:50|739067.8|738067.8|739109.9|738109.9|739116.4|738116.4|739061.1|738061.1|23
1640075640000|2021-12-21 08:34:00|739115.3|738115.3|739111.1|738111.1|739122.1|738122.1|739105.4|738105.4|21
1640075650000|2021-12-21 08:34:10|739117.7|738117.7|739118.7|738118.7|739121.3|738121.3|739105.9|738105.9|23
1640075660000|2021-12-21 08:34:20|739121.6|738121.6|739075.9|738075.9|739131.9|738131.9|739052.1|738052.1|28
1640075670000|2021-12-21 08:34:30|739063.6|738063.6|739088.5|738088.5|739094.5|738094.5|739063.6|738063.6|26
1640075680000|2021-12-21 08:34:40|739089.6|738089.6|739098|738098|739118|738118|739064.7|738064.7|23
1640075690000|2021-12-21 08:34:50|739104.7|738104.7|739125.4|738125.4|739131.8|738131.8|739093.4|738093.4|22
1640075700000|2021-12-21 08:35:00|739127.4|738127.4|739141.9|738141.9|739165.9|738165.9|739127.4|738127.4|27
1640075710000|2021-12-21 08:35:10|739129.8|738129.8|739068.5|738068.5|739144.7|738144.7|739062.4|738062.4|29
1640075720000|2021-12-21 08:35:20|739069.1|738069.1|738996.4|737996.4|739069.9|738069.9|738992.6|737992.6|24
1640075730000|2021-12-21 08:35:30|738997.2|737997.2|738953.3|737953.3|739016.3|738016.3|738941.1|737941.1|25
1640075740000|2021-12-21 08:35:40|738953.7|737953.7|738948|737948|738959.3|737959.3|738887.8|737887.8|27
1640075750000|2021-12-21 08:35:50|738951.9|737951.9|738980|737980|738980|737980|738951.9|737951.9|19
1640075760000|2021-12-21 08:36:00|738980.6|737980.6|738999.8|737999.8|739489|737999.8|738976|737489|31
1640075770000|2021-12-21 08:36:10|738999.1|737999.1|739000.7|738000.7|739000.7|738000.7|738964.9|737964.9|27
1640075780000|2021-12-21 08:36:20|738996.2|737996.2|738978.8|737978.8|739001.6|738001.6|738973.2|737973.2|21
1640075790000|2021-12-21 08:36:30|738979|737979|739013.7|738013.7|739014.9|738014.9|738977.8|737977.8|29
1640075800000|2021-12-21 08:36:40|739010.6|738010.6|739017.5|738017.5|739030|738030|738999.9|737999.9|24
1640075810000|2021-12-21 08:36:50|739014.8|738014.8|738972.5|737972.5|739029.6|738029.6|738946.8|737946.8|25
1640075820000|2021-12-21 08:37:00|738970.8|737970.8|738957.5|737957.5|738974.6|737974.6|738943.4|737943.4|16
1640075830000|2021-12-21 08:37:10|738959.2|737959.2|738912.9|737912.9|739392|737959.2|738882.5|737392|31
1640075840000|2021-12-21 08:37:20|738912.3|737912.3|738887.9|737887.9|738925.8|737925.8|738878.2|737878.2|27
1640075850000|2021-12-21 08:37:30|738884.7|737884.7|738917.7|737917.7|738929.5|737929.5|738855|737855|30
1640075860000|2021-12-21 08:37:40|738919.4|737919.4|738833|737833|738920.7|737920.7|738812.6|737812.6|26
1640075870000|2021-12-21 08:37:50|738830.1|737830.1|738851.6|737851.6|738858|737858|738815.7|737815.7|24
1640075880000|2021-12-21 08:38:00|738844.5|737844.5|738819.3|737819.3|738854.2|737854.2|738781.6|737781.6|31
1640075890000|2021-12-21 08:38:10|738827.2|737827.2|738787.8|737787.8|738851.7|737851.7|738783.4|737783.4|33
1640075900000|2021-12-21 08:38:20|738786.1|737786.1|738778|737778|738816.8|737816.8|738771.7|737771.7|24
1640075910000|2021-12-21 08:38:30|738787.4|737787.4|738804.5|737804.5|738828.3|737828.3|738782.1|737782.1|22
1640075920000|2021-12-21 08:38:40|738797.6|737797.6|738777.4|737777.4|738810.9|737810.9|738760.6|737760.6|25
1640075930000|2021-12-21 08:38:50|738777.6|737777.6|738802.6|737802.6|738802.6|737802.6|738769.3|737769.3|25
1640075940000|2021-12-21 08:39:00|738797.3|737797.3|738927.2|737927.2|738951.5|737951.5|738789.8|737789.8|30
1640075950000|2021-12-21 08:39:10|738931.1|737931.1|738959.7|737959.7|738976|737976|738922.1|737922.1|28
1640075960000|2021-12-21 08:39:20|738960.7|737960.7|738948.4|737948.4|738963.3|737963.3|738938.2|737938.2|27
1640075970000|2021-12-21 08:39:30|738954.4|737954.4|738976.1|737976.1|739466.2|738002.6|738950.9|737466.2|26
1640075980000|2021-12-21 08:39:40|738979|737979|738927.3|737927.3|738984.2|737984.2|738920.3|737920.3|34
1640075990000|2021-12-21 08:39:50|738940|737940|738967.5|737967.5|739455.4|737989.2|738915.4|737455.4|34
1640076000000|2021-12-21 08:40:00|738963.4|737963.4|738981|737981|739001|738001|738963.2|737963.2|31
1640076010000|2021-12-21 08:40:10|738990.5|737990.5|738730.9|737730.9|738992.3|737992.3|738730.9|737730.9|36
1640076020000|2021-12-21 08:40:20|738740.8|737740.8|738734.2|737734.2|738796.7|737796.7|738683.6|737683.6|30
1640076030000|2021-12-21 08:40:30|738734.7|737734.7|738748.5|737748.5|738760.1|737760.1|738734.7|737734.7|31
1640076040000|2021-12-21 08:40:40|738748.6|737748.6|738696.1|737696.1|738749.8|737749.8|738683.5|737683.5|29
1640076050000|2021-12-21 08:40:50|738696.8|737696.8|738704.7|737704.7|738712.3|737712.3|738686|737686|23
1640076060000|2021-12-21 08:41:00|738704.1|737704.1|738700.2|737700.2|738707.6|737707.6|738694.1|737694.1|24
1640076070000|2021-12-21 08:41:10|738699.7|737699.7|738688.3|737688.3|738700.7|737700.7|738683.1|737683.1|23
1640076080000|2021-12-21 08:41:20|738691.3|737691.3|738688.3|737688.3|738712.6|737712.6|738682.4|737682.4|24
1640076090000|2021-12-21 08:41:30|738691.8|737691.8|738699.3|737699.3|738702.5|737702.5|738680.5|737680.5|27
1640076100000|2021-12-21 08:41:40|738690.7|737690.7|738691.2|737691.2|738695.3|737695.3|738677.8|737677.8|25
1640076110000|2021-12-21 08:41:50|738685.9|737685.9|738672.7|737672.7|738694.5|737694.5|738655.2|737655.2|29
1640076120000|2021-12-21 08:42:00|738687.3|737687.3|738594.9|737594.9|738695.1|737695.1|738592.2|737592.2|35
1640076130000|2021-12-21 08:42:10|738598.6|737598.6|738615.6|737615.6|738657.4|737657.4|738583.8|737583.8|34
1640076140000|2021-12-21 08:42:20|738620|737620|738548.3|737548.3|738620|737620|738533.3|737533.3|32
1640076150000|2021-12-21 08:42:30|738542.7|737542.7|738544.3|737544.3|738545.1|737545.1|738537.4|737537.4|22
1640076160000|2021-12-21 08:42:40|738547|737547|738607.1|737607.1|738627.9|737627.9|738546.2|737546.2|35
1640076170000|2021-12-21 08:42:50|738601.2|737601.2|738627.5|737627.5|738638.5|737638.5|738577.9|737577.9|32
1640076180000|2021-12-21 08:43:00|738623.7|737623.7|738608.7|737608.7|738625.9|737625.9|738603.6|737603.6|31
1640076190000|2021-12-21 08:43:10|738607|737607|738583.3|737583.3|738642.9|737642.9|738571.7|737571.7|32
1640076200000|2021-12-21 08:43:20|738580.8|737580.8|738543.8|737543.8|738580.8|737580.8|738541.7|737541.7|22
1640076210000|2021-12-21 08:43:30|738548.1|737548.1|738513|737513|738548.1|737548.1|738484|737484|26
1640076220000|2021-12-21 08:43:40|738513.2|737513.2|738529.4|737529.4|738555.5|737555.5|738499.2|737499.2|31
1640076230000|2021-12-21 08:43:50|738542.5|737542.5|738495|737495|738577.5|737577.5|738460.4|737460.4|31
1640076240000|2021-12-21 08:44:00|738486.8|737486.8|738471.8|737471.8|738538.2|737538.2|738466.1|737466.1|32
1640076250000|2021-12-21 08:44:10|738461.1|737461.1|738409.2|737409.2|738461.1|737461.1|738391.6|737391.6|35
1640076260000|2021-12-21 08:44:20|738400|737400|738405.9|737405.9|738418.3|737418.3|738363.5|737363.5|31
1640076270000|2021-12-21 08:44:30|738383.4|737383.4|738357.1|737357.1|738391.7|737391.7|738346.8|737346.8|31
1640076280000|2021-12-21 08:44:40|738358.6|737358.6|738390.3|737390.3|738393|737393|738355|737355|30
1640076290000|2021-12-21 08:44:50|738388.9|737388.9|738309|737309|738396.1|737396.1|738279|737279|29
1640076300000|2021-12-21 08:45:00|738303.4|737303.4|738264.3|737264.3|738313.5|737313.5|738264.3|737264.3|23
1640076310000|2021-12-21 08:45:10|738268.8|737268.8|738231.3|737231.3|738274.2|737274.2|738223.9|737223.9|31
1640076320000|2021-12-21 08:45:20|738233.5|737233.5|738255|737255|738257.2|737257.2|738222.6|737222.6|35
1640076330000|2021-12-21 08:45:30|738257.5|737257.5|738340.7|737340.7|738353.4|737353.4|738236.1|737236.1|34
1640076340000|2021-12-21 08:45:40|738350.5|737350.5|738359.4|737359.4|738409|737409|738341.9|737341.9|27
1640076350000|2021-12-21 08:45:50|738371|737371|738378.6|737378.6|738391|737391|738358.7|737358.7|21
1640076360000|2021-12-21 08:46:00|738368.2|737368.2|738384.4|737384.4|738386|737386|738365.2|737365.2|25
1640076370000|2021-12-21 08:46:10|738377.2|737377.2|738375.1|737375.1|738384.2|737384.2|738365.5|737365.5|24
1640076380000|2021-12-21 08:46:20|738388.2|737388.2|738380.4|737380.4|738416.7|737416.7|738377.4|737377.4|29
1640076390000|2021-12-21 08:46:30|738388|737388|738404.7|737404.7|738416|737416|738371.7|737371.7|28
1640076400000|2021-12-21 08:46:40|738427|737427|738420.1|737420.1|738434.5|737434.5|738389.6|737389.6|24
1640076410000|2021-12-21 08:46:50|738415.3|737415.3|738447.8|737447.8|738488|737488|738415.3|737415.3|32
1640076420000|2021-12-21 08:47:00|738465.4|737465.4|738554.2|737554.2|738565.9|737565.9|738457.2|737457.2|28
1640076430000|2021-12-21 08:47:10|738554.4|737554.4|738555.8|737555.8|738569.8|737569.8|738536.4|737536.4|22
1640076440000|2021-12-21 08:47:20|738549|737549|738622|737622|738622|737622|738537|737537|29
1640076450000|2021-12-21 08:47:30|738616.7|737616.7|738633|737633|738647.1|737647.1|738611.2|737611.2|20
1640076460000|2021-12-21 08:47:40|738632.1|737632.1|738642.6|737642.6|738661|737661|738613.1|737613.1|24
1640076470000|2021-12-21 08:47:50|738630.4|737630.4|738657.4|737657.4|738689|737689|738630.4|737630.4|25
1640076480000|2021-12-21 08:48:00|738656.1|737656.1|738667.3|737667.3|738679.5|737679.5|738650.4|737650.4|29
1640076490000|2021-12-21 08:48:10|738666.6|737666.6|738692.3|737692.3|738701.7|737701.7|738654.9|737654.9|30
1640076500000|2021-12-21 08:48:20|738692.9|737692.9|738665.3|737665.3|738715.5|737715.5|738665.3|737665.3|31
1640076510000|2021-12-21 08:48:30|738696.8|737696.8|738685.7|737685.7|738706.5|737706.5|738658.8|737658.8|30
1640076520000|2021-12-21 08:48:40|738690.8|737690.8|738667.7|737667.7|738692.4|737692.4|738651.4|737651.4|28
1640076530000|2021-12-21 08:48:50|738666.1|737666.1|738590.5|737590.5|738666.1|737666.1|738575|737575|28
1640076540000|2021-12-21 08:49:00|738615.9|737615.9|738623.1|737623.1|738629.9|737629.9|738611|737611|22
1640076550000|2021-12-21 08:49:10|738629.6|737629.6|738689.8|737689.8|738695.7|737695.7|738619|737619|31
1640076560000|2021-12-21 08:49:20|738689.7|737689.7|738664.7|737664.7|738694.1|737694.1|738664.7|737664.7|21
1640076570000|2021-12-21 08:49:30|738673.2|737673.2|738697.6|737697.6|738713.5|737713.5|738669.6|737669.6|26
1640076580000|2021-12-21 08:49:40|738696|737696|738487.1|737487.1|738705.8|737705.8|738478.1|737478.1|36
1640076590000|2021-12-21 08:49:50|738478.3|737478.3|738470.1|737470.1|738505|737505|738464.8|737464.8|30
1640076600000|2021-12-21 08:50:00|738448.5|737448.5|738448.8|737448.8|738463.3|737463.3|738429.1|737429.1|24
1640076610000|2021-12-21 08:50:10|738449.1|737449.1|738524.1|737524.1|738543.8|737543.8|738444.5|737444.5|28
1640076620000|2021-12-21 08:50:20|738534.1|737534.1|738529.2|737529.2|738534.1|737534.1|738509.8|737509.8|22
1640076630000|2021-12-21 08:50:30|738509.1|737509.1|738513.9|737513.9|738602.8|737602.8|738506.2|737506.2|34
1640076640000|2021-12-21 08:50:40|738516.6|737516.6|738565.7|737565.7|738575.3|737575.3|738483.8|737483.8|31
1640076650000|2021-12-21 08:50:50|738569.2|737569.2|738558.2|737558.2|738585.7|737585.7|738538.5|737538.5|17
1640076660000|2021-12-21 08:51:00|738548.9|737548.9|738572.7|737572.7|738593.1|737593.1|738546.1|737546.1|33
1640076670000|2021-12-21 08:51:10|738577.8|737577.8|738589.2|737589.2|738612.6|737612.6|738574|737574|37
1640076680000|2021-12-21 08:51:20|738605|737605|738705.3|737705.3|738714|737714|738595.6|737595.6|35
1640076690000|2021-12-21 08:51:30|738709.6|737709.6|738728.5|737728.5|738742.5|737742.5|738699.6|737699.6|37
1640076700000|2021-12-21 08:51:40|738728.1|737728.1|738711.9|737711.9|738745.8|737745.8|738696.5|737696.5|33
1640076710000|2021-12-21 08:51:50|738716.1|737716.1|738689.9|737689.9|738734.6|737734.6|738674.1|737674.1|30
1640076720000|2021-12-21 08:52:00|738694.3|737694.3|738711.6|737711.6|738723.7|737723.7|738631.5|737631.5|34
1640076730000|2021-12-21 08:52:10|738711|737711|738697.1|737697.1|738717.4|737717.4|738671.9|737671.9|32
1640076740000|2021-12-21 08:52:20|738700.9|737700.9|738703.7|737703.7|738738.6|737738.6|738675.1|737675.1|33
1640076750000|2021-12-21 08:52:30|738700.3|737700.3|738672.6|737672.6|738706.9|737706.9|738664.8|737664.8|29
1640076760000|2021-12-21 08:52:40|738673|737673|738672.8|737672.8|738729.4|737729.4|738650.1|737650.1|31
1640076770000|2021-12-21 08:52:50|738670.7|737670.7|738649|737649|738674.5|737674.5|738641.8|737641.8|21
1640076780000|2021-12-21 08:53:00|738642.5|737642.5|738639.4|737639.4|738644.9|737644.9|738635|737635|29
1640076790000|2021-12-21 08:53:10|738631.9|737631.9|738644.2|737644.2|738650.1|737650.1|738630.6|737630.6|17
1640076800000|2021-12-21 08:53:20|738647.3|737647.3|738571.3|737571.3|738647.3|737647.3|738558.3|737558.3|25
1640076810000|2021-12-21 08:53:30|738570.4|737570.4|738576.6|737576.6|738585.9|737585.9|738565.6|737565.6|24
1640076820000|2021-12-21 08:53:40|738573.7|737573.7|738567.5|737567.5|738574.4|737574.4|738562.4|737562.4|17
1640076830000|2021-12-21 08:53:50|738566.7|737566.7|738568.4|737568.4|738571.8|737571.8|738563.3|737563.3|20
1640076840000|2021-12-21 08:54:00|738568.5|737568.5|738573.4|737573.4|738581.3|737581.3|738566.6|737566.6|16
1640076850000|2021-12-21 08:54:10|738575.7|737575.7|738560.1|737560.1|738575.7|737575.7|738550.9|737550.9|16
1640076860000|2021-12-21 08:54:20|738561.2|737561.2|738595.7|737595.7|738609.5|737609.5|738557.4|737557.4|28
1640076870000|2021-12-21 08:54:30|738597.5|737597.5|738530.8|737530.8|738613.4|737613.4|738529|737529|24
1640076880000|2021-12-21 08:54:40|738540.3|737540.3|738529.7|737529.7|738541.6|737541.6|738529.6|737529.6|18
1640076890000|2021-12-21 08:54:50|738510.9|737510.9|738534.7|737534.7|738538.9|737538.9|738502.5|737502.5|19
1640076900000|2021-12-21 08:55:00|738533.8|737533.8|738511.6|737511.6|738545.7|737545.7|738505|737505|24
1640076910000|2021-12-21 08:55:10|738510.6|737510.6|738469.2|737469.2|738513.3|737513.3|738469.2|737469.2|28
1640076920000|2021-12-21 08:55:20|738471.8|737471.8|738474|737474|738479.8|737479.8|738470.6|737470.6|20
1640076930000|2021-12-21 08:55:30|738470.9|737470.9|738472|737472|738472.6|737472.6|738462|737462|17
1640076940000|2021-12-21 08:55:40|738471.2|737471.2|738463.9|737463.9|738471.2|737471.2|738463.9|737463.9|14
1640076950000|2021-12-21 08:55:50|738465.3|737465.3|738465.6|737465.6|738491.4|737491.4|738462|737462|21
1640076960000|2021-12-21 08:56:00|738464.4|737464.4|738460|737460|738484.3|737484.3|738453|737453|27
1640076970000|2021-12-21 08:56:10|738460.3|737460.3|738450.5|737450.5|738469.8|737469.8|738450|737450|28
1640076980000|2021-12-21 08:56:20|738454|737454|738451|737451|738454|737454|738446.3|737446.3|15
1640076990000|2021-12-21 08:56:30|738451.7|737451.7|738463.1|737463.1|738475.1|737475.1|738451.7|737451.7|23
1640077000000|2021-12-21 08:56:40|738462.4|737462.4|738454.8|737454.8|738463.6|737463.6|738444|737444|25
1640077010000|2021-12-21 08:56:50|738454.5|737454.5|738447.2|737447.2|738455.7|737455.7|738447.2|737447.2|18
1640077020000|2021-12-21 08:57:00|738447.4|737447.4|738455.9|737455.9|738461.5|737461.5|738447.3|737447.3|24
1640077030000|2021-12-21 08:57:10|738456.5|737456.5|738467|737467|738467|737467|738456.5|737456.5|24
1640077040000|2021-12-21 08:57:20|738466|737466|738528.3|737528.3|738578.7|737578.7|738465.3|737465.3|27
1640077050000|2021-12-21 08:57:30|738535.9|737535.9|738713.6|737713.6|738714.1|737714.1|738535.9|737535.9|29
1640077060000|2021-12-21 08:57:40|738712.6|737712.6|738725|737725|738725|737725|738709.5|737709.5|25
1640077070000|2021-12-21 08:57:50|738724.8|737724.8|738721.1|737721.1|738725.2|737725.2|738710.6|737710.6|29
1640077080000|2021-12-21 08:58:00|738720.6|737720.6|738689.1|737689.1|738724.1|737724.1|738678.6|737678.6|22
1640077090000|2021-12-21 08:58:10|738689.2|737689.2|738707.4|737707.4|738707.4|737707.4|738670.9|737670.9|29
1640077100000|2021-12-21 08:58:20|738708|737708|738702.1|737702.1|738708|737708|738689.3|737689.3|28
1640077110000|2021-12-21 08:58:30|738699.3|737699.3|738729.4|737729.4|738754.1|737754.1|738693.1|737693.1|36
1640077120000|2021-12-21 08:58:40|738733.5|737733.5|738677.3|737677.3|738733.5|737733.5|738667.3|737667.3|32
1640077130000|2021-12-21 08:58:50|738686.6|737686.6|738687|737687|738702.4|737702.4|738682.1|737682.1|22
1640077140000|2021-12-21 08:59:00|738682.1|737682.1|738729.8|737729.8|738757.4|737757.4|738669.2|737669.2|32
1640077150000|2021-12-21 08:59:10|738742.6|737742.6|738756|737756|738756|737756|738728.7|737728.7|30
1640077160000|2021-12-21 08:59:20|738753.4|737753.4|738751|737751|738753.4|737753.4|738715|737715|24
1640077170000|2021-12-21 08:59:30|738755.6|737755.6|738797.1|737797.1|738810.2|737810.2|738738.6|737738.6|32
1640077180000|2021-12-21 08:59:40|738794.2|737794.2|738741.7|737741.7|738799.8|737799.8|738741.7|737741.7|30
1640077190000|2021-12-21 08:59:50|738762.9|737762.9|738724.9|737724.9|738769.2|737769.2|738712.1|737712.1|30
1640077200000|2021-12-21 09:00:00|738726.9|737726.9|738733|737733|738750.5|737750.5|738725.7|737725.7|32
1640077210000|2021-12-21 09:00:10|738733.1|737733.1|738662.4|737662.4|738733.1|737733.1|738652.4|737652.4|30
1640077220000|2021-12-21 09:00:20|738662.1|737662.1|738657.8|737657.8|738682.1|737682.1|738650.7|737650.7|24
1640077230000|2021-12-21 09:00:30|738656.4|737656.4|738658.8|737658.8|738669.8|737669.8|738651.7|737651.7|19
1640077240000|2021-12-21 09:00:40|738658.7|737658.7|738648.3|737648.3|738663|737663|738645|737645|24
1640077250000|2021-12-21 09:00:50|738652.2|737652.2|738749.6|737749.6|738749.6|737749.6|738652.2|737652.2|34
1640077260000|2021-12-21 09:01:00|738730.1|737730.1|738740.9|737740.9|738740.9|737740.9|738703.2|737703.2|26
1640077270000|2021-12-21 09:01:10|738732.1|737732.1|738785.6|737785.6|738785.6|737785.6|738732.1|737732.1|30
1640077280000|2021-12-21 09:01:20|738791.3|737791.3|738795.8|737795.8|738810.5|737810.5|738791.3|737791.3|28
1640077290000|2021-12-21 09:01:30|738796.1|737796.1|738800.2|737800.2|738817.8|737817.8|738790.2|737790.2|18
1640077300000|2021-12-21 09:01:40|738790.8|737790.8|738806.9|737806.9|738808.2|737808.2|738781.9|737781.9|32
1640077310000|2021-12-21 09:01:50|738807.1|737807.1|738767.3|737767.3|738807.1|737807.1|738758.1|737758.1|31
1640077320000|2021-12-21 09:02:00|738766.5|737766.5|738769.8|737769.8|738769.8|737769.8|738744.7|737744.7|29
1640077330000|2021-12-21 09:02:10|738769.2|737769.2|738838.7|737838.7|738840.1|737840.1|738769.2|737769.2|27
1640077340000|2021-12-21 09:02:20|738830.2|737830.2|738862.8|737862.8|738875.2|737875.2|738830.2|737830.2|25
1640077350000|2021-12-21 09:02:30|738866.1|737866.1|738858.2|737858.2|738900.8|737900.8|738855.8|737855.8|34
1640077360000|2021-12-21 09:02:40|738856.7|737856.7|738870.5|737870.5|738875.1|737875.1|738853|737853|31
1640077370000|2021-12-21 09:02:50|738867.2|737867.2|738870.8|737870.8|738889.9|737889.9|738862.1|737862.1|34
1640077380000|2021-12-21 09:03:00|738870.1|737870.1|738868.8|737868.8|738871.3|737871.3|738817.5|737817.5|29
1640077390000|2021-12-21 09:03:10|738866.8|737866.8|738915|737915|738926.7|737926.7|738866.8|737866.8|26
1640077400000|2021-12-21 09:03:20|738910.9|737910.9|738862.1|737862.1|738910.9|737910.9|738854|737854|20
1640077410000|2021-12-21 09:03:30|738847.7|737847.7|738844.1|737844.1|738880.3|737880.3|738842|737842|29
1640077420000|2021-12-21 09:03:40|738846.4|737846.4|738836.6|737836.6|738848.1|737848.1|738755.8|737755.8|29
1640077430000|2021-12-21 09:03:50|738832.8|737832.8|738896|737896|738896.1|737896.1|738832.8|737832.8|30
1640077440000|2021-12-21 09:04:00|738893.4|737893.4|738836.9|737836.9|738919.4|737919.4|738831.2|737831.2|32
1640077450000|2021-12-21 09:04:10|738836.5|737836.5|738849.1|737849.1|738877.2|737877.2|738835.5|737835.5|30
1640077460000|2021-12-21 09:04:20|738847.9|737847.9|738848.7|737848.7|738854|737854|738843.6|737843.6|28
1640077470000|2021-12-21 09:04:30|738849.8|737849.8|738919.5|737919.5|738936.2|737936.2|738804.9|737804.9|34
1640077480000|2021-12-21 09:04:40|738922.9|737922.9|739009.5|738009.5|739009.5|738009.5|738909.1|737909.1|32
1640077490000|2021-12-21 09:04:50|739007.6|738007.6|739030.4|738030.4|739043.8|738043.8|739006.8|738006.8|32
1640077500000|2021-12-21 09:05:00|739026.4|738026.4|739049.9|738049.9|739050.8|738050.8|738995|737995|37
1640077510000|2021-12-21 09:05:10|739052.1|738052.1|739020.5|738020.5|739052.1|738052.1|739012.3|738012.3|30
1640077520000|2021-12-21 09:05:20|739017.8|738017.8|739032.9|738032.9|739035.5|738035.5|738979|737979|30
1640077530000|2021-12-21 09:05:30|739030.3|738030.3|739016.6|738016.6|739035|738035|739004.1|738004.1|36
1640077540000|2021-12-21 09:05:40|739016.3|738016.3|739025.2|738025.2|739028.1|738028.1|738973.4|737973.4|34
1640077550000|2021-12-21 09:05:50|739031.4|738031.4|739021|738021|739041.6|738041.6|738982|737982|37
1640077560000|2021-12-21 09:06:00|739020.5|738020.5|738975|737975|739025.8|738025.8|738975|737975|30
1640077570000|2021-12-21 09:06:10|738979.7|737979.7|738973.5|737973.5|738979.7|737979.7|738967.7|737967.7|19
1640077580000|2021-12-21 09:06:20|738972.4|737972.4|738949.1|737949.1|738972.4|737972.4|738912.4|737912.4|32
1640077590000|2021-12-21 09:06:30|738948.5|737948.5|738943.4|737943.4|738967|737967|738881.4|737881.4|32
1640077600000|2021-12-21 09:06:40|738949.9|737949.9|738727.7|737727.7|738967.6|737967.6|738727.1|737727.1|36
1640077610000|2021-12-21 09:06:50|738727.4|737727.4|739003.7|737003.7|739003.7|737742.8|738652.7|737003.7|32
1640077620000|2021-12-21 09:07:00|738504.3|737504.3|739002.1|737002.1|739002.6|737551.3|738484.5|737001.7|36
1640077630000|2021-12-21 09:07:10|739005.7|737005.7|738485.8|737485.8|739006|737540.7|738476.8|736994.6|36
1640077640000|2021-12-21 09:07:20|738478.4|737478.4|738476.1|737476.1|738492|737492|738476.1|737476.1|32
1640077650000|2021-12-21 09:07:30|738478.7|737478.7|738471.3|737471.3|738480.5|737480.5|738464.7|737464.7|31
1640077660000|2021-12-21 09:07:40|738473.5|737473.5|738480.8|737480.8|738490.7|737490.7|738456.5|737456.5|22
1640077670000|2021-12-21 09:07:50|738480.3|737480.3|738465.3|737465.3|738488.5|737488.5|738465.3|737465.3|28
1640077680000|2021-12-21 09:08:00|738469.7|737469.7|738461.6|737461.6|738480.6|737480.6|738452|737452|25
1640077690000|2021-12-21 09:08:10|738469|737469|738448.2|737448.2|738482|737482|738438.2|737438.2|27
1640077700000|2021-12-21 09:08:20|738450|737450|738405.3|737405.3|738450|737450|738396.6|737396.6|23
1640077710000|2021-12-21 09:08:30|738403.8|737403.8|738409|737409|738411.6|737411.6|738402|737402|29
1640077720000|2021-12-21 09:08:40|738450.7|737450.7|738531.9|737531.9|738552.5|737552.5|738450.7|737450.7|33
1640077730000|2021-12-21 09:08:50|738533.6|737533.6|738571.4|737571.4|738571.4|737571.4|738526.9|737526.9|28
1640077740000|2021-12-21 09:09:00|738590.3|737590.3|738669.5|737669.5|738669.5|737669.5|738590.3|737590.3|38
1640077750000|2021-12-21 09:09:10|738664.5|737664.5|738579.2|737579.2|738664.5|737664.5|738575.4|737575.4|32
1640077760000|2021-12-21 09:09:20|738564.9|737564.9|738492.8|737492.8|738581|737581|738485|737485|33
1640077770000|2021-12-21 09:09:30|738510.9|737510.9|738516|737516|738523.8|737523.8|738501.2|737501.2|34
1640077780000|2021-12-21 09:09:40|738515.5|737515.5|738550.7|737550.7|738550.7|737550.7|738509.5|737509.5|30
1640077790000|2021-12-21 09:09:50|738538|737538|738625.3|737625.3|738629.9|737629.9|738532|737532|28
1640077800000|2021-12-21 09:10:00|738625.2|737625.2|738577.4|737577.4|738625.2|737625.2|738545.8|737545.8|36
1640077810000|2021-12-21 09:10:10|738577.1|737577.1|738536.3|737536.3|738588.2|737588.2|738515|737515|37
1640077820000|2021-12-21 09:10:20|738534.4|737534.4|738602.1|737602.1|738609.5|737609.5|738533|737533|27
1640077830000|2021-12-21 09:10:30|738601.9|737601.9|738605.5|737605.5|738612.8|737612.8|738601.9|737601.9|22
1640077840000|2021-12-21 09:10:40|738604.7|737604.7|738590.8|737590.8|738604.7|737604.7|738581.4|737581.4|25
1640077850000|2021-12-21 09:10:50|738590.7|737590.7|738594.6|737594.6|738605.8|737605.8|738584.5|737584.5|29
1640077860000|2021-12-21 09:11:00|738594.7|737594.7|738595.2|737595.2|738606.3|737606.3|738591.5|737591.5|23
1640077870000|2021-12-21 09:11:10|738608.2|737608.2|738463.6|737463.6|738610.3|737610.3|738463.6|737463.6|30
1640077880000|2021-12-21 09:11:20|738467|737467|738452.6|737452.6|738491.2|737491.2|738451.6|737451.6|24
1640077890000|2021-12-21 09:11:30|738452.7|737452.7|738488.5|737488.5|738488.8|737488.8|738428.8|737428.8|26
1640077900000|2021-12-21 09:11:40|738486.4|737486.4|738548.8|737548.8|738554.5|737554.5|738481.4|737481.4|32
1640077910000|2021-12-21 09:11:50|738557.7|737557.7|738587.4|737587.4|738630.9|737630.9|738545.3|737545.3|35
1640077920000|2021-12-21 09:12:00|738586|737586|738569.5|737569.5|738603.5|737603.5|738544.6|737544.6|35
1640077930000|2021-12-21 09:12:10|738581.5|737581.5|738576.9|737576.9|738592.9|737592.9|738555|737555|27
1640077940000|2021-12-21 09:12:20|738577.5|737577.5|738605.4|737605.4|738605.4|737605.4|738569.2|737569.2|27
1640077950000|2021-12-21 09:12:30|738623|737623|738556.6|737556.6|738643.1|737643.1|738548.2|737548.2|23
1640077960000|2021-12-21 09:12:40|738550.5|737550.5|738645.4|737645.4|738651.2|737651.2|738543.7|737543.7|24
1640077970000|2021-12-21 09:12:50|738647.4|737647.4|738641|737641|738659.6|737659.6|738621.3|737621.3|19
1640077980000|2021-12-21 09:13:00|738632|737632|738658.9|737658.9|738689|737689|738632|737632|29
1640077990000|2021-12-21 09:13:10|738659.3|737659.3|738679.1|737679.1|738690|737690|738651.3|737651.3|27
1640078000000|2021-12-21 09:13:20|738680.3|737680.3|738616|737616|738687|737687|738616|737616|24
1640078010000|2021-12-21 09:13:30|738618|737618|738660.8|737660.8|738672.8|737672.8|738598.5|737598.5|21
1640078020000|2021-12-21 09:13:40|738668|737668|738678.7|737678.7|738695.8|737695.8|738660.3|737660.3|33
1640078030000|2021-12-21 09:13:50|738679.9|737679.9|738671.6|737671.6|738686.9|737686.9|738619.2|737619.2|29
1640078040000|2021-12-21 09:14:00|738678.5|737678.5|738584|737584|738683.1|737683.1|738584|737584|24
1640078050000|2021-12-21 09:14:10|738583.5|737583.5|738675.8|737675.8|738680.3|737680.3|738551.5|737551.5|34
1640078060000|2021-12-21 09:14:20|738669.9|737669.9|738680.2|737680.2|738701.4|737701.4|738669.9|737669.9|25
1640078070000|2021-12-21 09:14:30|738690.6|737690.6|738700.1|737700.1|738703.8|737703.8|738672.1|737672.1|23
1640078080000|2021-12-21 09:14:40|738696.9|737696.9|738698.1|737698.1|738700|737700|738695.9|737695.9|23
1640078090000|2021-12-21 09:14:50|738699|737699|738711.7|737711.7|738772.6|737772.6|738699|737699|28
1640078100000|2021-12-21 09:15:00|738718.3|737718.3|738665|737665|738718.5|737718.5|738646.1|737646.1|29
1640078110000|2021-12-21 09:15:10|738667.8|737667.8|738644.8|737644.8|738667.8|737667.8|738629.6|737629.6|26
1640078120000|2021-12-21 09:15:20|738615.2|737615.2|738583.6|737583.6|738615.2|737615.2|738579.4|737579.4|30
1640078130000|2021-12-21 09:15:30|738584.3|737584.3|738594.5|737594.5|738617.6|737617.6|738582.2|737582.2|27
1640078140000|2021-12-21 09:15:40|738592.5|737592.5|738580.6|737580.6|738595.7|737595.7|738580.6|737580.6|28
1640078150000|2021-12-21 09:15:50|738580.3|737580.3|738587.8|737587.8|738604.7|737604.7|738579.4|737579.4|24
1640078160000|2021-12-21 09:16:00|738585.2|737585.2|738580.8|737580.8|738585.2|737585.2|738575.8|737575.8|20
1640078170000|2021-12-21 09:16:10|738581.4|737581.4|738571.5|737571.5|738582.6|737582.6|738571.2|737571.2|22
1640078180000|2021-12-21 09:16:20|738574.3|737574.3|738575.8|737575.8|738576.6|737576.6|738551.9|737551.9|21
1640078190000|2021-12-21 09:16:30|738574.8|737574.8|738561.4|737561.4|738575.7|737575.7|738550.9|737550.9|25
1640078200000|2021-12-21 09:16:40|738564.5|737564.5|738575.7|737575.7|738607.2|737607.2|738564.5|737564.5|24
1640078210000|2021-12-21 09:16:50|738579.1|737579.1|738600.7|737600.7|738604.5|737604.5|738573.2|737573.2|21
1640078220000|2021-12-21 09:17:00|738604.4|737604.4|738611.8|737611.8|738613.7|737613.7|738601.7|737601.7|32
1640078230000|2021-12-21 09:17:10|738611.3|737611.3|738654.8|737654.8|738669.3|737669.3|738611.3|737611.3|29
1640078240000|2021-12-21 09:17:20|738659.8|737659.8|738641.8|737641.8|738685.9|737685.9|738631|737631|20
1640078250000|2021-12-21 09:17:30|738645.4|737645.4|738616.3|737616.3|738645.4|737645.4|738607.4|737607.4|21
1640078260000|2021-12-21 09:17:40|738626.8|737626.8|738622|737622|738633.1|737633.1|738615.9|737615.9|31
1640078270000|2021-12-21 09:17:50|738603.9|737603.9|738603.8|737603.8|738603.9|737603.9|738589.4|737589.4|21
1640078280000|2021-12-21 09:18:00|738603.2|737603.2|738652|737652|738696|737696|738597.2|737597.2|32
1640078290000|2021-12-21 09:18:10|738647.2|737647.2|738668.7|737668.7|738671.2|737671.2|738643.8|737643.8|24
1640078300000|2021-12-21 09:18:20|738697.3|737697.3|738676.9|737676.9|738699.3|737699.3|738656.1|737656.1|25
1640078310000|2021-12-21 09:18:30|738675.7|737675.7|738657.9|737657.9|738679.3|737679.3|738657.9|737657.9|33
1640078320000|2021-12-21 09:18:40|738657.3|737657.3|738711.9|737711.9|738715|737715|738620.8|737620.8|28
1640078330000|2021-12-21 09:18:50|738712.7|737712.7|738741.2|737741.2|738741.2|737741.2|738708.3|737708.3|25
1640078340000|2021-12-21 09:19:00|738743.9|737743.9|738719.1|737719.1|738743.9|737743.9|738699.2|737699.2|30
1640078350000|2021-12-21 09:19:10|738710.1|737710.1|738713.2|737713.2|738743.2|737743.2|738708.6|737708.6|32
1640078360000|2021-12-21 09:19:20|738716.9|737716.9|738746.6|737746.6|738759.2|737759.2|738716.9|737716.9|30
1640078370000|2021-12-21 09:19:30|738750.2|737750.2|738784.8|737784.8|738788.3|737788.3|738750.2|737750.2|29
1640078380000|2021-12-21 09:19:40|738774.9|737774.9|738767.3|737767.3|738779.9|737779.9|738763.3|737763.3|23
1640078390000|2021-12-21 09:19:50|738766.9|737766.9|738761.4|737761.4|738772|737772|738724.8|737724.8|28
1640078400000|2021-12-21 09:20:00|738763.3|737763.3|738762.1|737762.1|738777.5|737777.5|738748.3|737748.3|34
1640078410000|2021-12-21 09:20:10|738757.7|737757.7|738752.6|737752.6|738764.2|737764.2|738740.1|737740.1|30
1640078420000|2021-12-21 09:20:20|738750.4|737750.4|738768.4|737768.4|738776.6|737776.6|738748.8|737748.8|20
1640078430000|2021-12-21 09:20:30|738768.8|737768.8|738829.8|737829.8|738847.8|737847.8|738767.3|737767.3|28
1640078440000|2021-12-21 09:20:40|738835.6|737835.6|738806.4|737806.4|738835.7|737835.7|738805|737805|29
1640078450000|2021-12-21 09:20:50|738809.6|737809.6|738805.8|737805.8|738813.1|737813.1|738798.3|737798.3|28
1640078460000|2021-12-21 09:21:00|738807.7|737807.7|738800.2|737800.2|738807.7|737807.7|738787.2|737787.2|20
1640078470000|2021-12-21 09:21:10|738808.6|737808.6|738796|737796|738820.7|737820.7|738796|737796|27
1640078480000|2021-12-21 09:21:20|738798|737798|738807.8|737807.8|738815.8|737815.8|738790.8|737790.8|26
1640078490000|2021-12-21 09:21:30|738809.3|737809.3|738804.6|737804.6|738810.9|737810.9|738804.6|737804.6|19
1640078500000|2021-12-21 09:21:40|738803.9|737803.9|738760.7|737760.7|738803.9|737803.9|738739.3|737739.3|26
1640078510000|2021-12-21 09:21:50|738764.3|737764.3|738845.8|737845.8|738845.8|737845.8|738752.8|737752.8|23
1640078520000|2021-12-21 09:22:00|738841.3|737841.3|738876.6|737876.6|738919.5|737919.5|738836.9|737836.9|33
1640078530000|2021-12-21 09:22:10|738872.1|737872.1|738864.4|737864.4|738888.2|737888.2|738859.3|737859.3|21
1640078540000|2021-12-21 09:22:20|738860.1|737860.1|738872.5|737872.5|738898.5|737898.5|738857|737857|31
1640078550000|2021-12-21 09:22:30|738872.1|737872.1|738863.8|737863.8|738876.6|737876.6|738859.8|737859.8|22
1640078560000|2021-12-21 09:22:40|738866.3|737866.3|738826.3|737826.3|738868|737868|738822.7|737822.7|22
1640078570000|2021-12-21 09:22:50|738825.3|737825.3|738895|737895|738901.1|737901.1|738825.1|737825.1|25
1640078580000|2021-12-21 09:23:00|738891.3|737891.3|738894.4|737894.4|738909.1|737909.1|738871.7|737871.7|28
1640078590000|2021-12-21 09:23:10|738891.1|737891.1|738889.7|737889.7|738898.3|737898.3|738874|737874|22
1640078600000|2021-12-21 09:23:20|738883.7|737883.7|738844.3|737844.3|738890.7|737890.7|738812|737812|26
1640078610000|2021-12-21 09:23:30|738835.2|737835.2|738807.4|737807.4|738841.1|737841.1|738805.2|737805.2|33
1640078620000|2021-12-21 09:23:40|738805.7|737805.7|738800.2|737800.2|738831.8|737831.8|738797.4|737797.4|25
1640078630000|2021-12-21 09:23:50|738798.4|737798.4|738751.8|737751.8|738800.8|737800.8|738751.8|737751.8|29
1640078640000|2021-12-21 09:24:00|738761.5|737761.5|738787.6|737787.6|738788.8|737788.8|738761.5|737761.5|24
1640078650000|2021-12-21 09:24:10|738786.7|737786.7|738818.1|737818.1|738821.2|737821.2|738778.2|737778.2|22
1640078660000|2021-12-21 09:24:20|738817.8|737817.8|738814.2|737814.2|738830.2|737830.2|738805.1|737805.1|23
1640078670000|2021-12-21 09:24:30|738815.2|737815.2|738806.6|737806.6|738821|737821|738779.2|737779.2|23
1640078680000|2021-12-21 09:24:40|738806.1|737806.1|738776.5|737776.5|738810.9|737810.9|738763.7|737763.7|29
1640078690000|2021-12-21 09:24:50|738779.5|737779.5|738769.3|737769.3|738821.6|737821.6|738769.3|737769.3|25
1640078700000|2021-12-21 09:25:00|738768.3|737768.3|738777.7|737777.7|738804.8|737804.8|738750.8|737750.8|25
1640078710000|2021-12-21 09:25:10|738765.6|737765.6|738737.5|737737.5|738781.4|737781.4|738737.5|737737.5|28
1640078720000|2021-12-21 09:25:20|738747.7|737747.7|738765.6|737765.6|738794.3|737794.3|738742.7|737742.7|26
1640078730000|2021-12-21 09:25:30|738764.9|737764.9|738737.5|737737.5|738774.9|737774.9|738727.1|737727.1|29
1640078740000|2021-12-21 09:25:40|738723|737723|738709.2|737709.2|738732.5|737732.5|738709.2|737709.2|32
1640078750000|2021-12-21 09:25:50|738707.4|737707.4|738702|737702|738713.6|737713.6|738702|737702|20
1640078760000|2021-12-21 09:26:00|738703.9|737703.9|738629.8|737629.8|738711.6|737711.6|738623.3|737623.3|29
1640078770000|2021-12-21 09:26:10|738622|737622|738612.1|737612.1|738627.8|737627.8|738609.9|737609.9|28
1640078780000|2021-12-21 09:26:20|738610|737610|738584.9|737584.9|738610|737610|738584.9|737584.9|18
1640078790000|2021-12-21 09:26:30|738585.2|737585.2|738556.7|737556.7|738586.5|737586.5|738552.1|737552.1|26
1640078800000|2021-12-21 09:26:40|738555.3|737555.3|738599.7|737599.7|738607.6|737607.6|738552.7|737552.7|28
1640078810000|2021-12-21 09:26:50|738600.1|737600.1|738623.3|737623.3|738664.5|737664.5|738570|737570|26
1640078820000|2021-12-21 09:27:00|738619.6|737619.6|738608.2|737608.2|738631.6|737631.6|738608.2|737608.2|23
1640078830000|2021-12-21 09:27:10|738611.9|737611.9|738693.2|737693.2|738693.2|737693.2|738600|737600|29
1640078840000|2021-12-21 09:27:20|738689.6|737689.6|738623.2|737623.2|738695.7|737695.7|738611.1|737611.1|30
1640078850000|2021-12-21 09:27:30|738622.9|737622.9|738594.9|737594.9|738625.1|737625.1|738584|737584|22
1640078860000|2021-12-21 09:27:40|738592.2|737592.2|738603.5|737603.5|738632.9|737632.9|738589.9|737589.9|29
1640078870000|2021-12-21 09:27:50|738587.5|737587.5|738552.3|737552.3|738589.5|737589.5|738545.9|737545.9|28
1640078880000|2021-12-21 09:28:00|738549.8|737549.8|738548.4|737548.4|738555.5|737555.5|738541.9|737541.9|26
1640078890000|2021-12-21 09:28:10|738548.9|737548.9|738549.4|737549.4|738559.8|737559.8|738547.3|737547.3|23
1640078900000|2021-12-21 09:28:20|738552.9|737552.9|738521.4|737521.4|738552.9|737552.9|738520.6|737520.6|22
1640078910000|2021-12-21 09:28:30|738532.2|737532.2|738500.2|737500.2|738534.8|737534.8|738500.2|737500.2|22
1640078920000|2021-12-21 09:28:40|738499.9|737499.9|738506|737506|738506|737506|738495.7|737495.7|22
1640078930000|2021-12-21 09:28:50|738508.6|737508.6|738494.6|737494.6|738509.9|737509.9|738494.6|737494.6|18
1640078940000|2021-12-21 09:29:00|738496|737496|738531.7|737531.7|738533.1|737533.1|738493|737493|24
1640078950000|2021-12-21 09:29:10|738527|737527|738528.6|737528.6|738540.5|737540.5|738525.9|737525.9|21
1640078960000|2021-12-21 09:29:20|738526.1|737526.1|738544.3|737544.3|738557.4|737557.4|738526.1|737526.1|31
1640078970000|2021-12-21 09:29:30|738543.3|737543.3|738544.4|737544.4|738547.6|737547.6|738531.3|737531.3|21
1640078980000|2021-12-21 09:29:40|738540.8|737540.8|738578.1|737578.1|738582.2|737582.2|738534.6|737534.6|28
1640078990000|2021-12-21 09:29:50|738580.9|737580.9|738568|737568|738580.9|737580.9|738564.8|737564.8|15
1640079000000|2021-12-21 09:30:00|738566|737566|738577.8|737577.8|738597.2|737597.2|738539.1|737539.1|31
1640079010000|2021-12-21 09:30:10|738577.7|737577.7|738597|737597|738604.9|737604.9|738574.1|737574.1|23
1640079020000|2021-12-21 09:30:20|738596.5|737596.5|738583.3|737583.3|738596.5|737596.5|738583.3|737583.3|20
1640079030000|2021-12-21 09:30:30|738583.2|737583.2|738595.5|737595.5|738595.6|737595.6|738583.2|737583.2|19
1640079040000|2021-12-21 09:30:40|738594.8|737594.8|738604|737604|738606.7|737606.7|738590.1|737590.1|23
1640079050000|2021-12-21 09:30:50|738601.3|737601.3|738702.4|737702.4|738708.4|737708.4|738596.2|737596.2|26
1640079060000|2021-12-21 09:31:00|738701.6|737701.6|738709.2|737709.2|738720.2|737720.2|738700.7|737700.7|20
1640079070000|2021-12-21 09:31:10|738709.6|737709.6|738703.8|737703.8|738717.7|737717.7|738703.8|737703.8|22
1640079080000|2021-12-21 09:31:20|738697.5|737697.5|738699.4|737699.4|738716.6|737716.6|738697.5|737697.5|24
1640079090000|2021-12-21 09:31:30|738697.5|737697.5|738755.1|737755.1|738755.1|737755.1|738694|737694|25
1640079100000|2021-12-21 09:31:40|738754.7|737754.7|738771.7|737771.7|738781.1|737781.1|738747.9|737747.9|31
1640079110000|2021-12-21 09:31:50|738764.8|737764.8|738812.7|737812.7|738816.7|737816.7|738759|737759|25
1640079120000|2021-12-21 09:32:00|738818.5|737818.5|738807.2|737807.2|738824.7|737824.7|738794.4|737794.4|29
1640079130000|2021-12-21 09:32:10|738813.8|737813.8|738788.6|737788.6|738818.7|737818.7|738788.6|737788.6|15
1640079140000|2021-12-21 09:32:20|738800.2|737800.2|738827.5|737827.5|738836.5|737836.5|738797.5|737797.5|25
1640079150000|2021-12-21 09:32:30|738830.6|737830.6|738823.6|737823.6|738831.9|737831.9|738792.4|737792.4|22
1640079160000|2021-12-21 09:32:40|738826.2|737826.2|738821.9|737821.9|738827.8|737827.8|738794.8|737794.8|26
1640079170000|2021-12-21 09:32:50|738825.2|737825.2|738759.1|737759.1|738835.2|737835.2|738752.5|737752.5|25
1640079180000|2021-12-21 09:33:00|738807.3|737807.3|738815.4|737815.4|738821.7|737821.7|738793.7|737793.7|21
1640079190000|2021-12-21 09:33:10|738825.4|737825.4|738848.3|737848.3|738903.6|737903.6|738825.4|737825.4|31
1640079200000|2021-12-21 09:33:20|738854|737854|738796.2|737796.2|738854|737854|738789.8|737789.8|26
1640079210000|2021-12-21 09:33:30|738792|737792|738790.1|737790.1|738805.1|737805.1|738783.8|737783.8|26
1640079220000|2021-12-21 09:33:40|738790.7|737790.7|738878.6|737878.6|738885.5|737885.5|738774.7|737774.7|34
1640079230000|2021-12-21 09:33:50|738875.3|737875.3|738938.6|737938.6|738955.9|737955.9|738842.5|737842.5|33
1640079240000|2021-12-21 09:34:00|738925.6|737925.6|739045.9|738045.9|739045.9|738045.9|738902|737902|28
1640079250000|2021-12-21 09:34:10|739034.8|738034.8|738982.7|737982.7|739063.4|738063.4|738945.3|737945.3|36
1640079260000|2021-12-21 09:34:20|738992.4|737992.4|739066.8|738066.8|739074.9|738074.9|738966.9|737966.9|31
1640079270000|2021-12-21 09:34:30|739065.9|738065.9|739045.6|738045.6|739065.9|738065.9|739035|738035|25
1640079280000|2021-12-21 09:34:40|739046.1|738046.1|739067.3|738067.3|739072.7|738072.7|739046.1|738046.1|19
1640079290000|2021-12-21 09:34:50|739065|738065|739154.5|738154.5|739176.3|738176.3|739057|738057|21
1640079300000|2021-12-21 09:35:00|739127.3|738127.3|739176.2|738176.2|739183.4|738183.4|739127.3|738127.3|38
1640079310000|2021-12-21 09:35:10|739178.6|738178.6|739230|738230|739248.5|738248.5|739154.6|738154.6|31
1640079320000|2021-12-21 09:35:20|739231|738231|739189.9|738189.9|739241.2|738241.2|739180.5|738180.5|31
1640079330000|2021-12-21 09:35:30|739182.5|738182.5|739181.6|738181.6|739192.8|738192.8|739177.4|738177.4|32
1640079340000|2021-12-21 09:35:40|739187.5|738187.5|739143.3|738143.3|739187.5|738187.5|739143.3|738143.3|25
1640079350000|2021-12-21 09:35:50|739142.7|738142.7|739172.7|738172.7|739177.9|738177.9|739137.7|738137.7|26
1640079360000|2021-12-21 09:36:00|739184.6|738184.6|739220.2|738220.2|739236.3|738236.3|739179.5|738179.5|28
1640079370000|2021-12-21 09:36:10|739210.4|738210.4|739204.4|738204.4|739211.3|738211.3|739192.4|738192.4|27
1640079380000|2021-12-21 09:36:20|739200.6|738200.6|739194.5|738194.5|739205.8|738205.8|739189.1|738189.1|25
1640079390000|2021-12-21 09:36:30|739192.2|738192.2|739178.2|738178.2|739201.1|738201.1|739156.9|738156.9|28
1640079400000|2021-12-21 09:36:40|739185.3|738185.3|739188.8|738188.8|739192.4|738192.4|739160|738160|25
1640079410000|2021-12-21 09:36:50|739190.4|738190.4|739133|738133|739194.3|738194.3|739133|738133|28
1640079420000|2021-12-21 09:37:00|739132.5|738132.5|739110.2|738110.2|739137.5|738137.5|739101.9|738101.9|31
1640079430000|2021-12-21 09:37:10|739108.5|738108.5|739069.4|738069.4|739108.5|738108.5|739067.9|738067.9|22
1640079440000|2021-12-21 09:37:20|739071.1|738071.1|739068.7|738068.7|739084.5|738084.5|739041|738041|25
1640079450000|2021-12-21 09:37:30|739071.5|738071.5|739068.8|738068.8|739072.1|738072.1|739064.9|738064.9|16
1640079460000|2021-12-21 09:37:40|739067.1|738067.1|739065.1|738065.1|739067.1|738067.1|739060.9|738060.9|16
1640079470000|2021-12-21 09:37:50|739061.2|738061.2|739070.2|738070.2|739071.1|738071.1|739061.2|738061.2|12
1640079480000|2021-12-21 09:38:00|739069.5|738069.5|739064.4|738064.4|739083.5|738083.5|739064.4|738064.4|15
1640079490000|2021-12-21 09:38:10|739066.6|738066.6|739080.6|738080.6|739091.1|738091.1|739066.6|738066.6|19
1640079500000|2021-12-21 09:38:20|739075.9|738075.9|739066.1|738066.1|739077.2|738077.2|739064.2|738064.2|20
1640079510000|2021-12-21 09:38:30|739065.9|738065.9|739024.3|738024.3|739066.8|738066.8|739012.6|738012.6|20
1640079520000|2021-12-21 09:38:40|739023.8|738023.8|739149.7|738149.7|739160.1|738160.1|739020|738020|29
1640079530000|2021-12-21 09:38:50|739148.3|738148.3|739147.6|738147.6|739152.8|738152.8|739136.9|738136.9|20
1640079540000|2021-12-21 09:39:00|739150|738150|739129.2|738129.2|739158.2|738158.2|739111|738111|30
1640079550000|2021-12-21 09:39:10|739132.9|738132.9|739143.8|738143.8|739150.2|738150.2|739128|738128|19
1640079560000|2021-12-21 09:39:20|739122|738122|739096.8|738096.8|739126.5|738126.5|739089.6|738089.6|28
1640079570000|2021-12-21 09:39:30|739099.1|738099.1|738991.4|737991.4|739099.1|738099.1|738991.4|737991.4|19
1640079580000|2021-12-21 09:39:40|738988.7|737988.7|739003.5|738003.5|739020.6|738020.6|738981.8|737981.8|32
1640079590000|2021-12-21 09:39:50|739003.2|738003.2|739010|738010|739023.7|738023.7|739000.8|738000.8|24
1640079600000|2021-12-21 09:40:00|739000.3|738000.3|738970|737970|739008.3|738008.3|738966.5|737966.5|24
1640079610000|2021-12-21 09:40:10|738969.6|737969.6|738966.7|737966.7|738969.6|737969.6|738951.2|737951.2|23
1640079620000|2021-12-21 09:40:20|738975.2|737975.2|739002.4|738002.4|739471.2|738002.4|738960.7|737471.2|21
1640079630000|2021-12-21 09:40:30|739013|738013|738965|737965|739501.7|738034.3|738949.8|737501.7|30
1640079640000|2021-12-21 09:40:40|738950.5|737950.5|738987.8|737987.8|738987.8|737987.8|738945.5|737945.5|23
1640079650000|2021-12-21 09:40:50|738985|737985|738943.7|737943.7|738990.3|737990.3|738939.2|737939.2|24
1640079660000|2021-12-21 09:41:00|738942.9|737942.9|739062.2|738062.2|739064.8|738064.8|738942.9|737942.9|36
1640079670000|2021-12-21 09:41:10|739059.2|738059.2|739027.6|738027.6|739065.9|738065.9|739027.6|738027.6|20
1640079680000|2021-12-21 09:41:20|739029.3|738029.3|739024.2|738024.2|739040.6|738040.6|739018.4|738018.4|17
1640079690000|2021-12-21 09:41:30|739026.1|738026.1|739026.8|738026.8|739031.9|738031.9|739022.5|738022.5|25
1640079700000|2021-12-21 09:41:40|739027.1|738027.1|739018.2|738018.2|739031.6|738031.6|739017.9|738017.9|12
1640079710000|2021-12-21 09:41:50|739018.3|738018.3|739018.5|738018.5|739025|738025|739010.5|738010.5|19
1640079720000|2021-12-21 09:42:00|739019.8|738019.8|739031.4|738031.4|739032.2|738032.2|739004.7|738004.7|30
1640079730000|2021-12-21 09:42:10|739030.5|738030.5|739050.4|738050.4|739055|738055|739023.6|738023.6|25
1640079740000|2021-12-21 09:42:20|739054|738054|739067.3|738067.3|739067.7|738067.7|739049.5|738049.5|36
1640079750000|2021-12-21 09:42:30|739075.6|738075.6|739079.7|738079.7|739083.1|738083.1|739065|738065|18
1640079760000|2021-12-21 09:42:40|739084.6|738084.6|739142.6|738142.6|739142.6|738142.6|739083.5|738083.5|24
1640079770000|2021-12-21 09:42:50|739139.2|738139.2|739177.4|738177.4|739177.4|738177.4|739136.7|738136.7|27
1640079780000|2021-12-21 09:43:00|739178|738178|739172.6|738172.6|739179.7|738179.7|739172.6|738172.6|20
1640079790000|2021-12-21 09:43:10|739174|738174|739150.5|738150.5|739174|738174|739150.5|738150.5|26
1640079800000|2021-12-21 09:43:20|739148.9|738148.9|739129.8|738129.8|739159.4|738159.4|739125.6|738125.6|26
1640079810000|2021-12-21 09:43:30|739126.6|738126.6|739087.5|738087.5|739148.6|738148.6|739083.5|738083.5|27
1640079820000|2021-12-21 09:43:40|739087.8|738087.8|739112|738112|739125.8|738125.8|739081.8|738081.8|28
1640079830000|2021-12-21 09:43:50|739104.5|738104.5|739103.9|738103.9|739108.7|738108.7|739087.8|738087.8|23
1640079840000|2021-12-21 09:44:00|739102.1|738102.1|739116.4|738116.4|739123.8|738123.8|739082.7|738082.7|29
1640079850000|2021-12-21 09:44:10|739113|738113|739021.9|738021.9|739120|738120|738992.4|737992.4|28
1640079860000|2021-12-21 09:44:20|739015|738015|738989.5|737989.5|739020|738020|738985.4|737985.4|23
1640079870000|2021-12-21 09:44:30|738987|737987|738989.1|737989.1|738989.1|737989.1|738978|737978|23
1640079880000|2021-12-21 09:44:40|738992.6|737992.6|738974.7|737974.7|739013.6|738013.6|738960.7|737960.7|28
1640079890000|2021-12-21 09:44:50|738976.6|737976.6|738962.3|737962.3|738977.8|737977.8|738957.2|737957.2|34
1640079900000|2021-12-21 09:45:00|738961.6|737961.6|738896.2|737896.2|738963.6|737963.6|738890|737890|25
1640079910000|2021-12-21 09:45:10|738894.7|737894.7|738870.2|737870.2|738899|737899|738863|737863|25
1640079920000|2021-12-21 09:45:20|738873.7|737873.7|738859.7|737859.7|738901.1|737901.1|738859.7|737859.7|33
1640079930000|2021-12-21 09:45:30|738864.2|737864.2|738916.5|737916.5|738923.8|737923.8|738858.7|737858.7|33
1640079940000|2021-12-21 09:45:40|738915.9|737915.9|738955|737955|738955|737955|738915.3|737915.3|30
1640079950000|2021-12-21 09:45:50|738963|737963|739010.2|738010.2|739010.2|738010.2|738957.8|737957.8|36
1640079960000|2021-12-21 09:46:00|739006|738006|739016.8|738016.8|739027.5|738027.5|739001.8|738001.8|30
1640079970000|2021-12-21 09:46:10|739017.5|738017.5|739064.5|738064.5|739067.1|738067.1|738997.8|737997.8|27
1640079980000|2021-12-21 09:46:20|739064.1|738064.1|739066.9|738066.9|739102|738102|739036.3|738036.3|31
1640079990000|2021-12-21 09:46:30|739057.2|738057.2|739134.8|738134.8|739159.7|738159.7|739033.8|738033.8|31
1640080000000|2021-12-21 09:46:40|739137.3|738137.3|739159.6|738159.6|739159.6|738159.6|739132.4|738132.4|25
1640080010000|2021-12-21 09:46:50|739159.2|738159.2|739125.9|738125.9|739159.2|738159.2|739125.8|738125.8|20
1640080020000|2021-12-21 09:47:00|739146.1|738146.1|739217.9|738217.9|739231.1|738231.1|739134.3|738134.3|31
1640080030000|2021-12-21 09:47:10|739232.5|738232.5|739237.8|738237.8|739238.2|738238.2|739220.2|738220.2|25
1640080040000|2021-12-21 09:47:20|739236.1|738236.1|739247.4|738247.4|739251.7|738251.7|739198.2|738198.2|31
1640080050000|2021-12-21 09:47:30|739239.4|738239.4|739291|738291|739291|738291|739239.4|738239.4|32
1640080060000|2021-12-21 09:47:40|739279.3|738279.3|739284.7|738284.7|739315.7|738315.7|739266.8|738266.8|36
1640080070000|2021-12-21 09:47:50|739269.5|738269.5|739186.2|738186.2|739322|738322|739160.6|738160.6|31
1640080080000|2021-12-21 09:48:00|739192|738192|739140.3|738140.3|739192|738192|739140.3|738140.3|26
1640080090000|2021-12-21 09:48:10|739141.3|738141.3|739010.6|738010.6|739159.4|738159.4|739010.6|738010.6|30
1640080100000|2021-12-21 09:48:20|739011.1|738011.1|739049.4|738049.4|739049.4|738049.4|739008.8|738008.8|26
1640080110000|2021-12-21 09:48:30|739033.7|738033.7|739040.6|738040.6|739050.4|738050.4|739022.3|738022.3|24
1640080120000|2021-12-21 09:48:40|739043.3|738043.3|739040.9|738040.9|739062|738062|739020.9|738020.9|28
1640080130000|2021-12-21 09:48:50|739043.2|738043.2|739055.8|738055.8|739522.5|738070.1|739027|737522.5|30
1640080140000|2021-12-21 09:49:00|739053.4|738053.4|739160|738160|739165.5|738165.5|739053.4|738053.4|32
1640080150000|2021-12-21 09:49:10|739160.5|738160.5|739151|738151|739160.7|738160.7|739146.7|738146.7|19
1640080160000|2021-12-21 09:49:20|739133.3|738133.3|739165|738165|739173.1|738173.1|739122.2|738122.2|26
1640080170000|2021-12-21 09:49:30|739172.2|738172.2|739167.7|738167.7|739176.4|738176.4|739142.4|738142.4|27
1640080180000|2021-12-21 09:49:40|739170.6|738170.6|739146|738146|739188.6|738188.6|739133.6|738133.6|25
1640080190000|2021-12-21 09:49:50|739148.1|738148.1|739170|738170|739170.4|738170.4|739142.1|738142.1|27
1640080200000|2021-12-21 09:50:00|739184.5|738184.5|739160.8|738160.8|739186.1|738186.1|739153.6|738153.6|32
1640080210000|2021-12-21 09:50:10|739160.1|738160.1|739251.2|738251.2|739251.9|738251.9|739160|738160|18
1640080220000|2021-12-21 09:50:20|739251.1|738251.1|739242.4|738242.4|739269.2|738269.2|739233.6|738233.6|34
1640080230000|2021-12-21 09:50:30|739226.5|738226.5|739335.8|738335.8|739337.1|738337.1|739226.5|738226.5|35
1640080240000|2021-12-21 09:50:40|739326.9|738326.9|739290.1|738290.1|739346|738346|739290.1|738290.1|37
1640080250000|2021-12-21 09:50:50|739309.9|738309.9|739292.9|738292.9|739310.4|738310.4|739281.3|738281.3|31
1640080260000|2021-12-21 09:51:00|739301.2|738301.2|739323.1|738323.1|739335.7|738335.7|739283.2|738283.2|28
1640080270000|2021-12-21 09:51:10|739325.2|738325.2|739323.8|738323.8|739332.2|738332.2|739309.2|738309.2|22
1640080280000|2021-12-21 09:51:20|739332|738332|739333.4|738333.4|739339.8|738339.8|739318|738318|20
1640080290000|2021-12-21 09:51:30|739332.1|738332.1|739324.5|738324.5|739332.8|738332.8|739322.7|738322.7|15
1640080300000|2021-12-21 09:51:40|739325.8|738325.8|739335|738335|739335|738335|739293.3|738293.3|17
1640080310000|2021-12-21 09:51:50|739328.8|738328.8|739320.4|738320.4|739333|738333|739319.7|738319.7|19
1640080320000|2021-12-21 09:52:00|739322|738322|739321.5|738321.5|739341.5|738341.5|739313.4|738313.4|23
1640080330000|2021-12-21 09:52:10|739329.9|738329.9|739328.2|738328.2|739330|738330|739325.1|738325.1|18
1640080340000|2021-12-21 09:52:20|739327.4|738327.4|739258.8|738258.8|739340.6|738340.6|739245|738245|23
1640080350000|2021-12-21 09:52:30|739239.4|738239.4|739230.2|738230.2|739260.5|738260.5|739221.7|738221.7|33
1640080360000|2021-12-21 09:52:40|739229.1|738229.1|739252|738252|739270.4|738270.4|739224.8|738224.8|25
1640080370000|2021-12-21 09:52:50|739252.1|738252.1|739188|738188|739252.1|738252.1|739188|738188|26
1640080380000|2021-12-21 09:53:00|739188.4|738188.4|739248.1|738248.1|739248.6|738248.6|739188.2|738188.2|21
1640080390000|2021-12-21 09:53:10|739245|738245|739238.9|738238.9|739254.4|738254.4|739234.6|738234.6|19
1640080400000|2021-12-21 09:53:20|739236.5|738236.5|739242.7|738242.7|739251.8|738251.8|739220.4|738220.4|22
1640080410000|2021-12-21 09:53:30|739245.9|738245.9|739217.5|738217.5|739248|738248|739208.9|738208.9|34
1640080420000|2021-12-21 09:53:40|739212.8|738212.8|739229.9|738229.9|739297.9|738297.9|739212.8|738212.8|26
1640080430000|2021-12-21 09:53:50|739234.4|738234.4|739250.7|738250.7|739250.7|738250.7|739215.8|738215.8|30
1640080440000|2021-12-21 09:54:00|739260|738260|739301.7|738301.7|739301.7|738301.7|739233.6|738233.6|36
1640080450000|2021-12-21 09:54:10|739293.7|738293.7|739320.9|738320.9|739320.9|738320.9|739282.2|738282.2|30
1640080460000|2021-12-21 09:54:20|739319.2|738319.2|739313.8|738313.8|739328.7|738328.7|739312.3|738312.3|32
1640080470000|2021-12-21 09:54:30|739312.8|738312.8|739304|738304|739316.4|738316.4|739297.7|738297.7|26
1640080480000|2021-12-21 09:54:40|739302.8|738302.8|739317.4|738317.4|739334.5|738334.5|739302.8|738302.8|29
1640080490000|2021-12-21 09:54:50|739315.2|738315.2|739328.5|738328.5|739334.9|738334.9|739276.9|738276.9|30
1640080500000|2021-12-21 09:55:00|739326.7|738326.7|739316|738316|739348.6|738348.6|739316|738316|31
1640080510000|2021-12-21 09:55:10|739325.3|738325.3|739344.4|738344.4|739344.6|738344.6|739314.1|738314.1|35
1640080520000|2021-12-21 09:55:20|739344.8|738344.8|739361.5|738361.5|739362.4|738362.4|739344.8|738344.8|30
1640080530000|2021-12-21 09:55:30|739359.9|738359.9|739382.1|738382.1|739383.8|738383.8|739358|738358|33
1640080540000|2021-12-21 09:55:40|739380.7|738380.7|739378.4|738378.4|739385|738385|739359.7|738359.7|28
1640080550000|2021-12-21 09:55:50|739386.7|738386.7|739379.4|738379.4|739388.1|738388.1|739368.2|738368.2|19
1640080560000|2021-12-21 09:56:00|739376.4|738376.4|739372.4|738372.4|739387.3|738387.3|739344.2|738344.2|32
1640080570000|2021-12-21 09:56:10|739401.8|738401.8|739408.5|738408.5|739418.7|738418.7|739401.8|738401.8|24
1640080580000|2021-12-21 09:56:20|739405.2|738405.2|739368.7|738368.7|739413.6|738413.6|739361.1|738361.1|22
1640080590000|2021-12-21 09:56:30|739361.7|738361.7|739342.1|738342.1|739369.3|738369.3|739327|738327|29
1640080600000|2021-12-21 09:56:40|739331|738331|739333.2|738333.2|739345.3|738345.3|739309.1|738309.1|35
1640080610000|2021-12-21 09:56:50|739346.1|738346.1|739368.6|738368.6|739371.3|738371.3|739346.1|738346.1|27
1640080620000|2021-12-21 09:57:00|739369.2|738369.2|739384.1|738384.1|739400.8|738400.8|739363.9|738363.9|32
1640080630000|2021-12-21 09:57:10|739385.5|738385.5|739394.3|738394.3|739416.5|738416.5|739384.6|738384.6|34
1640080640000|2021-12-21 09:57:20|739398.6|738398.6|739468.1|738468.1|739473.6|738473.6|739390.6|738390.6|32
1640080650000|2021-12-21 09:57:30|739460.1|738460.1|739480.6|738480.6|739492.9|738492.9|739460.1|738460.1|28
1640080660000|2021-12-21 09:57:40|739480.7|738480.7|739664.2|738664.2|739711.3|738711.3|739478.5|738478.5|33
1640080670000|2021-12-21 09:57:50|739667|738667|739592.5|738592.5|739758.4|738758.4|739582.3|738582.3|34
1640080680000|2021-12-21 09:58:00|739577.7|738577.7|739612.4|738612.4|739633.6|738633.6|739577.7|738577.7|23
1640080690000|2021-12-21 09:58:10|739619.4|738619.4|739621.8|738621.8|739636.7|738636.7|739611.7|738611.7|28
1640080700000|2021-12-21 09:58:20|739624|738624|739716.2|738716.2|739716.2|738716.2|739624|738624|27
1640080710000|2021-12-21 09:58:30|739720.9|738720.9|739803.7|738803.7|739809.9|738809.9|739720.9|738720.9|29
1640080720000|2021-12-21 09:58:40|739803.2|738803.2|739866.9|738866.9|739901.3|738901.3|739796.3|738796.3|32
1640080730000|2021-12-21 09:58:50|739866.4|738866.4|739745.7|738745.7|739866.5|738866.5|739745.7|738745.7|35
1640080740000|2021-12-21 09:59:00|739761.4|738761.4|739856.1|738856.1|739858.3|738858.3|739718.6|738718.6|34
1640080750000|2021-12-21 09:59:10|739857.1|738857.1|739870.8|738870.8|739898|738898|739857.1|738857.1|27
1640080760000|2021-12-21 09:59:20|739870.5|738870.5|739839.1|738839.1|739875.8|738875.8|739818.6|738818.6|28
1640080770000|2021-12-21 09:59:30|739839.7|738839.7|739864.2|738864.2|739888.1|738888.1|739839.7|738839.7|30
1640080780000|2021-12-21 09:59:40|739868.5|738868.5|739939|738939|739960.9|738960.9|739867.1|738867.1|36
1640080790000|2021-12-21 09:59:50|739957.4|738957.4|739970.1|738970.1|739975.1|738975.1|739920.2|738920.2|32
1640080800000|2021-12-21 10:00:00|739967.1|738967.1|739859.5|738859.5|739971.3|738971.3|739838.3|738838.3|40
1640080810000|2021-12-21 10:00:10|739875.6|738875.6|739929.6|738929.6|739971.4|738971.4|739875.6|738875.6|35
1640080820000|2021-12-21 10:00:20|739941.8|738941.8|739898.9|738898.9|739963.9|738963.9|739892.9|738892.9|39
1640080830000|2021-12-21 10:00:30|739917.1|738917.1|739899.2|738899.2|739924.2|738924.2|739884.7|738884.7|38
1640080840000|2021-12-21 10:00:40|739931.2|738931.2|739877.4|738877.4|739933.2|738933.2|739877|738877|31
1640080850000|2021-12-21 10:00:50|739875.4|738875.4|739805.2|738805.2|739877.1|738877.1|739805.2|738805.2|31
1640080860000|2021-12-21 10:01:00|739812.8|738812.8|739783.8|738783.8|739827.8|738827.8|739765.2|738765.2|28
1640080870000|2021-12-21 10:01:10|739780.6|738780.6|739795.2|738795.2|739796.4|738796.4|739773.9|738773.9|24
1640080880000|2021-12-21 10:01:20|739787.9|738787.9|739741.8|738741.8|739790.1|738790.1|739741.8|738741.8|25
1640080890000|2021-12-21 10:01:30|739740.2|738740.2|739729.6|738729.6|739746.2|738746.2|739727.5|738727.5|21
1640080900000|2021-12-21 10:01:40|739729.8|738729.8|739672.4|738672.4|739729.8|738729.8|739664.3|738664.3|24
1640080910000|2021-12-21 10:01:50|739671.1|738671.1|739664.7|738664.7|739678.8|738678.8|739655|738655|20
1640080920000|2021-12-21 10:02:00|739658.4|738658.4|739671.9|738671.9|739701.5|738701.5|739658.4|738658.4|29
1640080930000|2021-12-21 10:02:10|739650|738650|739647.6|738647.6|739683.6|738683.6|739635|738635|33
1640080940000|2021-12-21 10:02:20|739643.4|738643.4|739627.3|738627.3|739672|738672|739627.3|738627.3|30
1640080950000|2021-12-21 10:02:30|739614.8|738614.8|739639.5|738639.5|739657.2|738657.2|739614.8|738614.8|30
1640080960000|2021-12-21 10:02:40|739640.8|738640.8|739643.7|738643.7|739669.4|738669.4|739637.1|738637.1|25
1640080970000|2021-12-21 10:02:50|739644.5|738644.5|739746.1|738746.1|739777|738777|739641.1|738641.1|32
1640080980000|2021-12-21 10:03:00|739742.6|738742.6|739738.3|738738.3|739758.9|738758.9|739736.7|738736.7|24
1640080990000|2021-12-21 10:03:10|739741.3|738741.3|739763.8|738763.8|739783.8|738783.8|739730.7|738730.7|29
1640081000000|2021-12-21 10:03:20|739767.5|738767.5|739805.3|738805.3|739813.5|738813.5|739726.5|738726.5|28
1640081010000|2021-12-21 10:03:30|739800.2|738800.2|739786.6|738786.6|739803.1|738803.1|739786.6|738786.6|25
1640081020000|2021-12-21 10:03:40|739790|738790|739759.4|738759.4|739790|738790|739759.4|738759.4|30
1640081030000|2021-12-21 10:03:50|739754|738754|739763.3|738763.3|739786.2|738786.2|739743.5|738743.5|30
1640081040000|2021-12-21 10:04:00|739761.3|738761.3|739800.2|738800.2|739812|738812|739754|738754|33
1640081050000|2021-12-21 10:04:10|739793.2|738793.2|739814.4|738814.4|739837.7|738837.7|739793.2|738793.2|26
1640081060000|2021-12-21 10:04:20|739821.2|738821.2|739801.2|738801.2|739826.7|738826.7|739796.6|738796.6|28
1640081070000|2021-12-21 10:04:30|739799.1|738799.1|739800.8|738800.8|739805.3|738805.3|739796.7|738796.7|18
1640081080000|2021-12-21 10:04:40|739801.3|738801.3|739792.6|738792.6|739804.9|738804.9|739768.9|738768.9|25
1640081090000|2021-12-21 10:04:50|739782.8|738782.8|739782.1|738782.1|739787|738787|739777.9|738777.9|21
1640081100000|2021-12-21 10:05:00|739782.9|738782.9|739797.2|738797.2|739814.1|738814.1|739780.5|738780.5|30
1640081110000|2021-12-21 10:05:10|739813.2|738813.2|739807|738807|739815.4|738815.4|739803.2|738803.2|21
1640081120000|2021-12-21 10:05:20|739805|738805|739826.9|738826.9|739834.4|738834.4|739805|738805|23
1640081130000|2021-12-21 10:05:30|739837.2|738837.2|739800.2|738800.2|739837.2|738837.2|739785.8|738785.8|18
1640081140000|2021-12-21 10:05:40|739798.2|738798.2|739836.6|738836.6|739847.5|738847.5|739778.4|738778.4|22
1640081150000|2021-12-21 10:05:50|739835.6|738835.6|739838.3|738838.3|739851.7|738851.7|739835.6|738835.6|16
1640081160000|2021-12-21 10:06:00|739841.8|738841.8|739830.4|738830.4|739843.3|738843.3|739825.4|738825.4|21
1640081170000|2021-12-21 10:06:10|739830.5|738830.5|739834.3|738834.3|739844|738844|739828.4|738828.4|17
1640081180000|2021-12-21 10:06:20|739835|738835|739838.3|738838.3|739841.3|738841.3|739828.4|738828.4|20
1640081190000|2021-12-21 10:06:30|739837.2|738837.2|739848.6|738848.6|739853.4|738853.4|739836.7|738836.7|18
1640081200000|2021-12-21 10:06:40|739885.1|738885.1|739863.9|738863.9|739896.4|738896.4|739857.7|738857.7|28
1640081210000|2021-12-21 10:06:50|739861.7|738861.7|739861.7|738861.7|739865.1|738865.1|739854.3|738854.3|27
1640081220000|2021-12-21 10:07:00|739860.3|738860.3|739887.4|738887.4|739916.3|738916.3|739860.3|738860.3|31
1640081230000|2021-12-21 10:07:10|739888.5|738888.5|739898.6|738898.6|739898.6|738898.6|739879.5|738879.5|19
1640081240000|2021-12-21 10:07:20|739894.8|738894.8|739893.9|738893.9|739906.7|738906.7|739881|738881|24
1640081250000|2021-12-21 10:07:30|739894.2|738894.2|739883.2|738883.2|739916.1|738916.1|739855.2|738855.2|29
1640081260000|2021-12-21 10:07:40|739878.8|738878.8|739886.3|738886.3|739895.5|738895.5|739855.6|738855.6|25
1640081270000|2021-12-21 10:07:50|739882.8|738882.8|739897.8|738897.8|739902.3|738902.3|739876.2|738876.2|24
1640081280000|2021-12-21 10:08:00|739894|738894|739901.1|738901.1|739912.3|738912.3|739885.6|738885.6|28
1640081290000|2021-12-21 10:08:10|739902|738902|739891|738891|739903.3|738903.3|739883.1|738883.1|22
1640081300000|2021-12-21 10:08:20|739882.6|738882.6|739868.9|738868.9|739895.1|738895.1|739868.9|738868.9|16
1640081310000|2021-12-21 10:08:30|739866|738866|739862.7|738862.7|739875.6|738875.6|739859.6|738859.6|18
1640081320000|2021-12-21 10:08:40|739863|738863|739905.6|738905.6|739918.1|738918.1|739847.5|738847.5|20
1640081330000|2021-12-21 10:08:50|739904.4|738904.4|739891.7|738891.7|739904.4|738904.4|739872.7|738872.7|16
1640081340000|2021-12-21 10:09:00|739898|738898|739886.1|738886.1|739910.3|738910.3|739878.7|738878.7|31
1640081350000|2021-12-21 10:09:10|739885.9|738885.9|739917.3|738917.3|739917.3|738917.3|739875.8|738875.8|25
1640081360000|2021-12-21 10:09:20|739909|738909|739895.6|738895.6|739909|738909|739888.5|738888.5|19
1640081370000|2021-12-21 10:09:30|739895.2|738895.2|739883.9|738883.9|739904.5|738904.5|739871.2|738871.2|27
1640081380000|2021-12-21 10:09:40|739883.4|738883.4|739831.5|738831.5|739887.8|738887.8|739821.2|738821.2|33
1640081390000|2021-12-21 10:09:50|739850.3|738850.3|739838.9|738838.9|739877.4|738877.4|739829.2|738829.2|26
1640081400000|2021-12-21 10:10:00|739836.1|738836.1|739837.2|738837.2|739839.5|738839.5|739833.7|738833.7|19
1640081410000|2021-12-21 10:10:10|739833.2|738833.2|739839.6|738839.6|739876.4|738876.4|739830.1|738830.1|27
1640081420000|2021-12-21 10:10:20|739835.1|738835.1|739843.4|738843.4|739844.2|738844.2|739832.7|738832.7|25
1640081430000|2021-12-21 10:10:30|739844|738844|739837.5|738837.5|739846.9|738846.9|739815.5|738815.5|27
1640081440000|2021-12-21 10:10:40|739853.8|738853.8|739861.6|738861.6|739887.4|738887.4|739853.8|738853.8|27
1640081450000|2021-12-21 10:10:50|739861.7|738861.7|739867.5|738867.5|739874.2|738874.2|739847.6|738847.6|24
1640081460000|2021-12-21 10:11:00|739869.2|738869.2|739888.2|738888.2|739892|738892|739852.6|738852.6|26
1640081470000|2021-12-21 10:11:10|739886.9|738886.9|739882|738882|739890.9|738890.9|739872.5|738872.5|21
1640081480000|2021-12-21 10:11:20|739883|738883|739890.4|738890.4|739892.5|738892.5|739876.7|738876.7|18
1640081490000|2021-12-21 10:11:30|739893.7|738893.7|739900|738900|739900|738900|739891|738891|14
1640081500000|2021-12-21 10:11:40|739900.3|738900.3|739897.2|738897.2|739900.3|738900.3|739894.3|738894.3|14
1640081510000|2021-12-21 10:11:50|739900.4|738900.4|739887.9|738887.9|739900.4|738900.4|739884.4|738884.4|19
1640081520000|2021-12-21 10:12:00|739888.2|738888.2|739878.3|738878.3|739891.5|738891.5|739878.3|738878.3|22
1640081530000|2021-12-21 10:12:10|739846|738846|739823.8|738823.8|739846|738846|739810.1|738810.1|29
1640081540000|2021-12-21 10:12:20|739822|738822|739788.9|738788.9|739827.2|738827.2|739781.5|738781.5|30
1640081550000|2021-12-21 10:12:30|739789.7|738789.7|739789.3|738789.3|739790.1|738790.1|739784|738784|25
1640081560000|2021-12-21 10:12:40|739787.7|738787.7|739791.6|738791.6|739796.2|738796.2|739782.8|738782.8|21
1640081570000|2021-12-21 10:12:50|739791.8|738791.8|739764.4|738764.4|739791.8|738791.8|739760|738760|21
1640081580000|2021-12-21 10:13:00|739760.2|738760.2|739735.3|738735.3|739764.8|738764.8|739732.3|738732.3|24
1640081590000|2021-12-21 10:13:10|739740.4|738740.4|739731.7|738731.7|739743.4|738743.4|739726.6|738726.6|26
1640081600000|2021-12-21 10:13:20|739747.2|738747.2|739740.1|738740.1|739747.2|738747.2|739732.9|738732.9|24
1640081610000|2021-12-21 10:13:30|739739|738739|739731.3|738731.3|739742|738742|739731.3|738731.3|21
1640081620000|2021-12-21 10:13:40|739734.9|738734.9|739710.6|738710.6|739740.4|738740.4|739685|738685|26
1640081630000|2021-12-21 10:13:50|739703|738703|739697.2|738697.2|739726.1|738726.1|739694.2|738694.2|22
1640081640000|2021-12-21 10:14:00|739700|738700|739717.5|738717.5|739720|738720|739691.5|738691.5|24
1640081650000|2021-12-21 10:14:10|739713.8|738713.8|739694.5|738694.5|739713.8|738713.8|739681.8|738681.8|29
1640081660000|2021-12-21 10:14:20|739693.8|738693.8|739653.4|738653.4|739694.7|738694.7|739653.3|738653.3|28
1640081670000|2021-12-21 10:14:30|739652.5|738652.5|739639.4|738639.4|739654.7|738654.7|739636.7|738636.7|25
1640081680000|2021-12-21 10:14:40|739638.4|738638.4|739645.8|738645.8|739645.8|738645.8|739633.9|738633.9|23
1640081690000|2021-12-21 10:14:50|739639|738639|739649.3|738649.3|739658.5|738658.5|739637|738637|27
1640081700000|2021-12-21 10:15:00|739650.3|738650.3|739625.9|738625.9|739653.1|738653.1|739611.3|738611.3|28
1640081710000|2021-12-21 10:15:10|739624.8|738624.8|739637.2|738637.2|739655.5|738655.5|739624.6|738624.6|26
1640081720000|2021-12-21 10:15:20|739638.6|738638.6|739650.8|738650.8|739661.1|738661.1|739634.6|738634.6|26
1640081730000|2021-12-21 10:15:30|739651.5|738651.5|739641.1|738641.1|739654.7|738654.7|739627.5|738627.5|25
1640081740000|2021-12-21 10:15:40|739642.3|738642.3|739647.5|738647.5|739647.6|738647.6|739639.3|738639.3|22
1640081750000|2021-12-21 10:15:50|739648|738648|739696.5|738696.5|739696.5|738696.5|739648|738648|22
1640081760000|2021-12-21 10:16:00|739697.6|738697.6|739694.9|738694.9|739697.6|738697.6|739684.7|738684.7|19
1640081770000|2021-12-21 10:16:10|739688.4|738688.4|739687|738687|739700.6|738700.6|739685.3|738685.3|23
1640081780000|2021-12-21 10:16:20|739687.2|738687.2|739704.8|738704.8|739714.9|738714.9|739633.2|738633.2|29
1640081790000|2021-12-21 10:16:30|739708.7|738708.7|739670.9|738670.9|739708.7|738708.7|739659.3|738659.3|28
1640081800000|2021-12-21 10:16:40|739674.3|738674.3|739750|738750|739753.7|738753.7|739656.8|738656.8|31
1640081810000|2021-12-21 10:16:50|739750.6|738750.6|739771.1|738771.1|739771.7|738771.7|739748.8|738748.8|20
1640081820000|2021-12-21 10:17:00|739775.1|738775.1|739769.3|738769.3|739775.1|738775.1|739758|738758|21
1640081830000|2021-12-21 10:17:10|739766.3|738766.3|739741|738741|739792.4|738792.4|739725.5|738725.5|29
1640081840000|2021-12-21 10:17:20|739724.8|738724.8|739726.8|738726.8|739731.5|738731.5|739698.9|738698.9|31
1640081850000|2021-12-21 10:17:30|739729.7|738729.7|739726.9|738726.9|739745.8|738745.8|739704.1|738704.1|30
1640081860000|2021-12-21 10:17:40|739705.5|738705.5|739682.5|738682.5|739709.8|738709.8|739677.8|738677.8|25
1640081870000|2021-12-21 10:17:50|739682|738682|739647.3|738647.3|739683.7|738683.7|739641.4|738641.4|20
1640081880000|2021-12-21 10:18:00|739655.5|738655.5|739507.5|738507.5|739658.1|738658.1|739507.5|738507.5|34
1640081890000|2021-12-21 10:18:10|739501.7|738501.7|739487.2|738487.2|739501.8|738501.8|739485.4|738485.4|28
1640081900000|2021-12-21 10:18:20|739486.5|738486.5|739473.4|738473.4|739492.9|738492.9|739472.5|738472.5|30
1640081910000|2021-12-21 10:18:30|739471.7|738471.7|739443|738443|739471.7|738471.7|739439.7|738439.7|20
1640081920000|2021-12-21 10:18:40|739442.9|738442.9|739461.2|738461.2|739461.2|738461.2|739435.6|738435.6|28
1640081930000|2021-12-21 10:18:50|739456.7|738456.7|739517.3|738517.3|739520.2|738520.2|739456.7|738456.7|20
1640081940000|2021-12-21 10:19:00|739516.4|738516.4|739562.1|738562.1|739563.1|738563.1|739516.4|738516.4|24
1640081950000|2021-12-21 10:19:10|739557.6|738557.6|739592.5|738592.5|739600.1|738600.1|739557.6|738557.6|25
1640081960000|2021-12-21 10:19:20|739590|738590|739618.9|738618.9|739618.9|738618.9|739590|738590|23
1640081970000|2021-12-21 10:19:30|739620.2|738620.2|739584.3|738584.3|739659.2|738659.2|739580.9|738580.9|28
1640081980000|2021-12-21 10:19:40|739586.8|738586.8|739575.6|738575.6|739595.6|738595.6|739566.3|738566.3|28
1640081990000|2021-12-21 10:19:50|739570.4|738570.4|739598.2|738598.2|739598.7|738598.7|739560.1|738560.1|23
1640082000000|2021-12-21 10:20:00|739587.9|738587.9|739553.6|738553.6|739589|738589|739552.4|738552.4|28
1640082010000|2021-12-21 10:20:10|739560.9|738560.9|739578|738578|739586.3|738586.3|739560.9|738560.9|21
1640082020000|2021-12-21 10:20:20|739586.3|738586.3|739575.8|738575.8|739595|738595|739575.8|738575.8|18
1640082030000|2021-12-21 10:20:30|739582.1|738582.1|739567.8|738567.8|739626.4|738626.4|739556.8|738556.8|29
1640082040000|2021-12-21 10:20:40|739571.1|738571.1|739568.6|738568.6|739614.7|738614.7|739557.2|738557.2|28
1640082050000|2021-12-21 10:20:50|739571.5|738571.5|739619.7|738619.7|739626.4|738626.4|739563.6|738563.6|30
1640082060000|2021-12-21 10:21:00|739620.1|738620.1|739638.2|738638.2|739644.3|738644.3|739614.9|738614.9|22
1640082070000|2021-12-21 10:21:10|739640.2|738640.2|739626.8|738626.8|739649.3|738649.3|739605.3|738605.3|29
1640082080000|2021-12-21 10:21:20|739627.5|738627.5|739645.5|738645.5|739648.4|738648.4|739617|738617|25
1640082090000|2021-12-21 10:21:30|739642.3|738642.3|739644.8|738644.8|739644.8|738644.8|739635.4|738635.4|24
1640082100000|2021-12-21 10:21:40|739644.6|738644.6|739650.7|738650.7|739658.1|738658.1|739632.1|738632.1|21
1640082110000|2021-12-21 10:21:50|739652.7|738652.7|739655.5|738655.5|739667.7|738667.7|739650.8|738650.8|23
1640082120000|2021-12-21 10:22:00|739659.6|738659.6|739515.1|738515.1|739677.1|738677.1|739503|738503|28
1640082130000|2021-12-21 10:22:10|739519.1|738519.1|739529.6|738529.6|739530.1|738530.1|739513.6|738513.6|17
1640082140000|2021-12-21 10:22:20|739531.5|738531.5|739523.2|738523.2|739534.9|738534.9|739523.2|738523.2|20
1640082150000|2021-12-21 10:22:30|739530|738530|739533.9|738533.9|739541|738541|739530|738530|19
1640082160000|2021-12-21 10:22:40|739530.2|738530.2|739529.5|738529.5|739534.6|738534.6|739523|738523|23
1640082170000|2021-12-21 10:22:50|739536.4|738536.4|739528.1|738528.1|739536.4|738536.4|739511.7|738511.7|25
1640082180000|2021-12-21 10:23:00|739524.3|738524.3|739536.8|738536.8|739551.4|738551.4|739515.1|738515.1|30
1640082190000|2021-12-21 10:23:10|739536.2|738536.2|739558.8|738558.8|739558.8|738558.8|739525.3|738525.3|27
1640082200000|2021-12-21 10:23:20|739554.7|738554.7|739603.1|738603.1|739606.9|738606.9|739546.5|738546.5|23
1640082210000|2021-12-21 10:23:30|739593|738593|739595.5|738595.5|739598.8|738598.8|739590.8|738590.8|18
1640082220000|2021-12-21 10:23:40|739594.1|738594.1|739600.6|738600.6|739611.3|738611.3|739591.4|738591.4|23
1640082230000|2021-12-21 10:23:50|739600.9|738600.9|739600.7|738600.7|739611.9|738611.9|739598.6|738598.6|22
1640082240000|2021-12-21 10:24:00|739601.5|738601.5|739645.8|738645.8|739667.9|738667.9|739600.5|738600.5|27
1640082250000|2021-12-21 10:24:10|739645.1|738645.1|739672.2|738672.2|739672.2|738672.2|739635.8|738635.8|26
1640082260000|2021-12-21 10:24:20|739670|738670|739660.1|738660.1|739670|738670|739653.8|738653.8|22
1640082270000|2021-12-21 10:24:30|739658.5|738658.5|739663.8|738663.8|739668.1|738668.1|739658.5|738658.5|17
1640082280000|2021-12-21 10:24:40|739664.2|738664.2|739701.6|738701.6|739723.5|738723.5|739662.5|738662.5|23
1640082290000|2021-12-21 10:24:50|739702.3|738702.3|739735.5|738735.5|739735.5|738735.5|739702.3|738702.3|31
1640082300000|2021-12-21 10:25:00|739745.1|738745.1|739758.4|738758.4|739764|738764|739732.6|738732.6|24
1640082310000|2021-12-21 10:25:10|739757.1|738757.1|739757.3|738757.3|739768.2|738768.2|739739.4|738739.4|24
1640082320000|2021-12-21 10:25:20|739730.9|738730.9|739770.2|738770.2|739777.7|738777.7|739730.9|738730.9|21
1640082330000|2021-12-21 10:25:30|739769.2|738769.2|739747.8|738747.8|739769.2|738769.2|739745|738745|18
1640082340000|2021-12-21 10:25:40|739761.2|738761.2|739774.4|738774.4|739781.9|738781.9|739759.5|738759.5|12
1640082350000|2021-12-21 10:25:50|739772.5|738772.5|739757.8|738757.8|739786.9|738786.9|739756.4|738756.4|25
1640082360000|2021-12-21 10:26:00|739757.3|738757.3|739770.4|738770.4|739793.2|738793.2|739751.7|738751.7|27
1640082370000|2021-12-21 10:26:10|739777.7|738777.7|739774.8|738774.8|739777.7|738777.7|739746.1|738746.1|21
1640082380000|2021-12-21 10:26:20|739771.5|738771.5|739776.2|738776.2|739783.5|738783.5|739765.9|738765.9|27
1640082390000|2021-12-21 10:26:30|739771.4|738771.4|739779.4|738779.4|739781.8|738781.8|739771.4|738771.4|23
1640082400000|2021-12-21 10:26:40|739779.6|738779.6|739810.6|738810.6|739813.5|738813.5|739773.3|738773.3|25
1640082410000|2021-12-21 10:26:50|739808.2|738808.2|739799.5|738799.5|739820.5|738820.5|739795|738795|26
1640082420000|2021-12-21 10:27:00|739782.9|738782.9|739819.7|738819.7|739829.7|738829.7|739782.9|738782.9|25
1640082430000|2021-12-21 10:27:10|739816.7|738816.7|739806.6|738806.6|739818.2|738818.2|739794.1|738794.1|23
1640082440000|2021-12-21 10:27:20|739805.8|738805.8|739759.8|738759.8|739805.8|738805.8|739736.7|738736.7|27
1640082450000|2021-12-21 10:27:30|739758.3|738758.3|739792.2|738792.2|739792.2|738792.2|739731.4|738731.4|31
1640082460000|2021-12-21 10:27:40|739794.5|738794.5|739784.7|738784.7|739794.5|738794.5|739778.8|738778.8|26
1640082470000|2021-12-21 10:27:50|739780.5|738780.5|739826.7|738826.7|739833.5|738833.5|739780.5|738780.5|28
1640082480000|2021-12-21 10:28:00|739825.6|738825.6|739868.8|738868.8|739876|738876|739818.4|738818.4|24
1640082490000|2021-12-21 10:28:10|739857.2|738857.2|739873.5|738873.5|739880.6|738880.6|739857.2|738857.2|20
1640082500000|2021-12-21 10:28:20|739854.4|738854.4|739847.9|738847.9|739870.5|738870.5|739844.3|738844.3|18
1640082510000|2021-12-21 10:28:30|739849.9|738849.9|739841.4|738841.4|739858.5|738858.5|739834.6|738834.6|21
1640082520000|2021-12-21 10:28:40|739846.5|738846.5|739882.3|738882.3|739887.3|738887.3|739827.5|738827.5|22
1640082530000|2021-12-21 10:28:50|739884.4|738884.4|739872.5|738872.5|739885.8|738885.8|739869.3|738869.3|16
1640082540000|2021-12-21 10:29:00|739873.7|738873.7|739835.1|738835.1|739878|738878|739834.6|738834.6|20
1640082550000|2021-12-21 10:29:10|739832.8|738832.8|739908|738908|739908|738908|739832.8|738832.8|19
1640082560000|2021-12-21 10:29:20|739906.8|738906.8|739913.5|738913.5|739917.6|738917.6|739892.4|738892.4|27
1640082570000|2021-12-21 10:29:30|739908|738908|739944.7|738944.7|739955.6|738955.6|739853.2|738853.2|28
1640082580000|2021-12-21 10:29:40|739944.5|738944.5|739932.5|738932.5|739947.1|738947.1|739930.3|738930.3|31
1640082590000|2021-12-21 10:29:50|739936.1|738936.1|739935.5|738935.5|739938.7|738938.7|739932.8|738932.8|23
1640082600000|2021-12-21 10:30:00|739935.6|738935.6|739940.2|738940.2|739996.7|738996.7|739935.6|738935.6|28
1640082610000|2021-12-21 10:30:10|739941.5|738941.5|739943.2|738943.2|739950.7|738950.7|739933.8|738933.8|20
1640082620000|2021-12-21 10:30:20|739948|738948|739942.3|738942.3|739948|738948|739926.1|738926.1|18
1640082630000|2021-12-21 10:30:30|739938.4|738938.4|739865.3|738865.3|739944.4|738944.4|739849.3|738849.3|31
1640082640000|2021-12-21 10:30:40|739873.7|738873.7|739854.1|738854.1|739883|738883|739854.1|738854.1|21
1640082650000|2021-12-21 10:30:50|739855.7|738855.7|739859.7|738859.7|739859.7|738859.7|739829.5|738829.5|20
1640082660000|2021-12-21 10:31:00|739850.8|738850.8|739861.2|738861.2|739877|738877|739850.8|738850.8|27
1640082670000|2021-12-21 10:31:10|739862.7|738862.7|739984.8|738984.8|739995.7|738995.7|739862.4|738862.4|29
1640082680000|2021-12-21 10:31:20|739975.8|738975.8|739985.1|738985.1|739985.3|738985.3|739962.5|738962.5|22
1640082690000|2021-12-21 10:31:30|739984.7|738984.7|739977.9|738977.9|739984.7|738984.7|739962.2|738962.2|23
1640082700000|2021-12-21 10:31:40|739981.1|738981.1|739984.3|738984.3|740006|739006|739977.9|738977.9|21
1640082710000|2021-12-21 10:31:50|739993.2|738993.2|739986.3|738986.3|739993.2|738993.2|739969.8|738969.8|10
1640082720000|2021-12-21 10:32:00|740001.5|739001.5|739965.3|738965.3|740001.5|739001.5|739938.1|738938.1|27
1640082730000|2021-12-21 10:32:10|739962.7|738962.7|739931.5|738931.5|739968.8|738968.8|739925.3|738925.3|22
1640082740000|2021-12-21 10:32:20|739920.2|738920.2|739891.5|738891.5|739932|738932|739878.1|738878.1|30
1640082750000|2021-12-21 10:32:30|739884.2|738884.2|739910|738910|739946.6|738946.6|739871.9|738871.9|29
1640082760000|2021-12-21 10:32:40|739894.6|738894.6|739914|738914|739923.9|738923.9|739894.6|738894.6|20
1640082770000|2021-12-21 10:32:50|739914.5|738914.5|739912.2|738912.2|739920|738920|739904.1|738904.1|23
1640082780000|2021-12-21 10:33:00|739904.1|738904.1|739819.7|738819.7|739904.1|738904.1|739810.5|738810.5|27
1640082790000|2021-12-21 10:33:10|739811.1|738811.1|739791.6|738791.6|739814.1|738814.1|739788|738788|23
1640082800000|2021-12-21 10:33:20|739789.6|738789.6|739778.1|738778.1|739796|738796|739775.8|738775.8|19
1640082810000|2021-12-21 10:33:30|739773|738773|739777.2|738777.2|739779.3|738779.3|739772.4|738772.4|16
1640082820000|2021-12-21 10:33:40|739779.1|738779.1|739762.2|738762.2|739783.4|738783.4|739762.2|738762.2|17
1640082830000|2021-12-21 10:33:50|739766.4|738766.4|739764.6|738764.6|739766.4|738766.4|739757.8|738757.8|9
1640082840000|2021-12-21 10:34:00|739765.4|738765.4|739758.1|738758.1|739765.4|738765.4|739755.1|738755.1|18
1640082850000|2021-12-21 10:34:10|739759.1|738759.1|739754.1|738754.1|739764.4|738764.4|739733.4|738733.4|20
1640082860000|2021-12-21 10:34:20|739754.6|738754.6|739736.3|738736.3|739755.1|738755.1|739732.8|738732.8|17
1640082870000|2021-12-21 10:34:30|739734.7|738734.7|739750.5|738750.5|739750.7|738750.7|739727.4|738727.4|18
1640082880000|2021-12-21 10:34:40|739752|738752|739757.6|738757.6|739769.4|738769.4|739716.8|738716.8|25
1640082890000|2021-12-21 10:34:50|739753.5|738753.5|739745.4|738745.4|740222.5|738753.5|739731.6|738222.5|23
1640082900000|2021-12-21 10:35:00|739738.7|738738.7|739751.3|738751.3|739752.2|738752.2|739738.7|738738.7|18
1640082910000|2021-12-21 10:35:10|739751.5|738751.5|739744.3|738744.3|739751.5|738751.5|739730.8|738730.8|17
1640082920000|2021-12-21 10:35:20|739747.8|738747.8|739717|738717|739748.7|738748.7|739713.8|738713.8|18
1640082930000|2021-12-21 10:35:30|739722.2|738722.2|739725|738725|739725|738725|739685|738685|28
1640082940000|2021-12-21 10:35:40|739720|738720|739701|738701|739722.3|738722.3|739700.1|738700.1|22
1640082950000|2021-12-21 10:35:50|739702.4|738702.4|739712.6|738712.6|739715.6|738715.6|739693.6|738693.6|24
1640082960000|2021-12-21 10:36:00|739693|738693|739723.3|738723.3|739732.3|738732.3|739693|738693|26
1640082970000|2021-12-21 10:36:10|739728.1|738728.1|739745.2|738745.2|739745.2|738745.2|739701.4|738701.4|27
1640082980000|2021-12-21 10:36:20|739746.2|738746.2|739761|738761|739784|738784|739744.3|738744.3|22
1640082990000|2021-12-21 10:36:30|739766.9|738766.9|739778.8|738778.8|739788.7|738788.7|739752|738752|23
1640083000000|2021-12-21 10:36:40|739774.1|738774.1|739781|738781|739782|738782|739767.2|738767.2|15
1640083010000|2021-12-21 10:36:50|739775.2|738775.2|739772.8|738772.8|739778.8|738778.8|739761|738761|27
1640083020000|2021-12-21 10:37:00|739755.7|738755.7|739767.4|738767.4|739774.6|738774.6|739748.1|738748.1|17
1640083030000|2021-12-21 10:37:10|739768.4|738768.4|739741.5|738741.5|739772|738772|739735.8|738735.8|16
1640083040000|2021-12-21 10:37:20|739741.2|738741.2|739723.1|738723.1|739742.3|738742.3|739715.5|738715.5|18
1640083050000|2021-12-21 10:37:30|739723.9|738723.9|739702.2|738702.2|739723.9|738723.9|739694.9|738694.9|24
1640083060000|2021-12-21 10:37:40|739704.1|738704.1|739715.6|738715.6|739720.9|738720.9|739692.7|738692.7|15
1640083070000|2021-12-21 10:37:50|739728.4|738728.4|739705.1|738705.1|739728.4|738728.4|739692.6|738692.6|20
1640083080000|2021-12-21 10:38:00|739701.4|738701.4|739700.7|738700.7|739704.7|738704.7|739699.4|738699.4|18
1640083090000|2021-12-21 10:38:10|739700.1|738700.1|739676.9|738676.9|739702.1|738702.1|739656.7|738656.7|25
1640083100000|2021-12-21 10:38:20|739676.4|738676.4|739675.6|738675.6|739678.3|738678.3|739669.5|738669.5|13
1640083110000|2021-12-21 10:38:30|739674.4|738674.4|739699.6|738699.6|739721|738721|739665.3|738665.3|25
1640083120000|2021-12-21 10:38:40|739705.3|738705.3|739709.3|738709.3|739746.4|738746.4|739696.7|738696.7|28
1640083130000|2021-12-21 10:38:50|739708.6|738708.6|739831.8|738831.8|739833.8|738833.8|739708.6|738708.6|22
1640083140000|2021-12-21 10:39:00|739831.1|738831.1|739897.5|738897.5|739911.5|738911.5|739814.8|738814.8|32
1640083150000|2021-12-21 10:39:10|739898.7|738898.7|739913.5|738913.5|739935.3|738935.3|739874.3|738874.3|26
1640083160000|2021-12-21 10:39:20|739913.6|738913.6|739853.5|738853.5|739920.8|738920.8|739851.1|738851.1|20
1640083170000|2021-12-21 10:39:30|739855.5|738855.5|739831|738831|739855.9|738855.9|739826.7|738826.7|20
1640083180000|2021-12-21 10:39:40|739841.4|738841.4|739862.8|738862.8|739880.2|738880.2|739836.1|738836.1|22
1640083190000|2021-12-21 10:39:50|739864.2|738864.2|739862.5|738862.5|739874.4|738874.4|739847.6|738847.6|19
1640083200000|2021-12-21 10:40:00|739863.2|738863.2|739886.5|738886.5|739886.5|738886.5|739858.7|738858.7|24
1640083210000|2021-12-21 10:40:10|739885.4|738885.4|739908.1|738908.1|739918.6|738918.6|739881.9|738881.9|26
1640083220000|2021-12-21 10:40:20|739910.1|738910.1|740032.6|739032.6|740034.7|739034.7|739910.1|738910.1|23
1640083230000|2021-12-21 10:40:30|740026.4|739026.4|739988.4|738988.4|740049.1|739049.1|739988.4|738988.4|26
1640083240000|2021-12-21 10:40:40|739985|738985|739956|738956|740023|739023|739942.3|738942.3|29
1640083250000|2021-12-21 10:40:50|739951|738951|739935.2|738935.2|739951|738951|739916.4|738916.4|22
1640083260000|2021-12-21 10:41:00|739932.1|738932.1|739931.4|738931.4|739936.1|738936.1|739925.3|738925.3|26
1640083270000|2021-12-21 10:41:10|739922.5|738922.5|739881.9|738881.9|739923.8|738923.8|739881.9|738881.9|29
1640083280000|2021-12-21 10:41:20|739881.4|738881.4|739871.7|738871.7|739884.8|738884.8|739861.2|738861.2|23
1640083290000|2021-12-21 10:41:30|739871.1|738871.1|739857.4|738857.4|739871.1|738871.1|739840.2|738840.2|27
1640083300000|2021-12-21 10:41:40|739835.4|738835.4|739812|738812|739839.2|738839.2|739809.3|738809.3|23
1640083310000|2021-12-21 10:41:50|739810.5|738810.5|739757.5|738757.5|739814.2|738814.2|739755.9|738755.9|24
1640083320000|2021-12-21 10:42:00|739759.9|738759.9|739762.5|738762.5|739767.3|738767.3|739752|738752|20
1640083330000|2021-12-21 10:42:10|739761.5|738761.5|739768.3|738768.3|739774.5|738774.5|739738.8|738738.8|22
1640083340000|2021-12-21 10:42:20|739760.1|738760.1|739791.5|738791.5|739798.2|738798.2|739760.1|738760.1|24
1640083350000|2021-12-21 10:42:30|739790.4|738790.4|739743.7|738743.7|739790.4|738790.4|739740.9|738740.9|23
1640083360000|2021-12-21 10:42:40|739741.5|738741.5|739691.1|738691.1|739749|738749|739687|738687|25
1640083370000|2021-12-21 10:42:50|739691|738691|739684.4|738684.4|739691|738691|739679.3|738679.3|15
1640083380000|2021-12-21 10:43:00|739680|738680|739686.1|738686.1|739689.5|738689.5|739674.9|738674.9|16
1640083390000|2021-12-21 10:43:10|739686.8|738686.8|739686.7|738686.7|739686.8|738686.8|739681.5|738681.5|15
1640083400000|2021-12-21 10:43:20|739682.2|738682.2|739660|738660|739686.4|738686.4|739651.7|738651.7|18
1640083410000|2021-12-21 10:43:30|739661.7|738661.7|739671.3|738671.3|739672.3|738672.3|739654.8|738654.8|27
1640083420000|2021-12-21 10:43:40|739669.4|738669.4|739648.1|738648.1|739669.4|738669.4|739640.7|738640.7|21
1640083430000|2021-12-21 10:43:50|739638.3|738638.3|739688.3|738688.3|739694.8|738694.8|739638.3|738638.3|27
1640083440000|2021-12-21 10:44:00|739691.2|738691.2|739766.5|738766.5|739771.1|738771.1|739691.2|738691.2|32
1640083450000|2021-12-21 10:44:10|739773.4|738773.4|739782.8|738782.8|739782.8|738782.8|739764.7|738764.7|21
1640083460000|2021-12-21 10:44:20|739766.8|738766.8|740003.8|739003.8|740294.7|739019.8|739766.8|738294.7|37
1640083470000|2021-12-21 10:44:30|740011.2|739011.2|740019.3|739019.3|740035.7|739035.7|739995.6|738995.6|22
1640083480000|2021-12-21 10:44:40|740019.2|739019.2|740034.3|739034.3|740035.7|739035.7|740004.8|739004.8|26
1640083490000|2021-12-21 10:44:50|740033.7|739033.7|739966.6|738966.6|740039.8|739039.8|739966.6|738966.6|29
1640083500000|2021-12-21 10:45:00|739963|738963|739971.2|738971.2|739972.3|738972.3|739959.3|738959.3|25
1640083510000|2021-12-21 10:45:10|739967.1|738967.1|739920.6|738920.6|739967.1|738967.1|739920.6|738920.6|19
1640083520000|2021-12-21 10:45:20|739912.6|738912.6|739989|738989|739999.8|738999.8|739912.6|738912.6|27
1640083530000|2021-12-21 10:45:30|739987.5|738987.5|739989.1|738989.1|739992.1|738992.1|739986|738986|19
1640083540000|2021-12-21 10:45:40|739996.9|738996.9|740041.1|739041.1|740041.6|739041.6|739967.1|738967.1|29
1640083550000|2021-12-21 10:45:50|740041.5|739041.5|740030|739030|740044.3|739044.3|740023.2|739023.2|33
1640083560000|2021-12-21 10:46:00|740031.5|739031.5|740009.2|739009.2|740037.3|739037.3|740005.1|739005.1|33
1640083570000|2021-12-21 10:46:10|740004.9|739004.9|740058|739058|740069.7|739069.7|740004.9|739004.9|33
1640083580000|2021-12-21 10:46:20|740071.4|739071.4|740159.4|739159.4|740190.1|739190.1|740071.4|739071.4|29
1640083590000|2021-12-21 10:46:30|740157.2|739157.2|740343|739343|740376.7|739376.7|740150.7|739150.7|29
1640083600000|2021-12-21 10:46:40|740359.4|739359.4|740392.9|739392.9|740428.4|739428.4|740355.8|739355.8|38
1640083610000|2021-12-21 10:46:50|740394.5|739394.5|740386.1|739386.1|740439.6|739439.6|740378.4|739378.4|33
1640083620000|2021-12-21 10:47:00|740379.4|739379.4|740390.2|739390.2|740425.4|739425.4|740379.4|739379.4|33
1640083630000|2021-12-21 10:47:10|740389.7|739389.7|740365|739365|740396.4|739396.4|740360.7|739360.7|30
1640083640000|2021-12-21 10:47:20|740365.2|739365.2|740396|739396|740408.7|739408.7|740365.2|739365.2|28
1640083650000|2021-12-21 10:47:30|740468.3|739468.3|740503.2|739503.2|740515.8|739515.8|740448.4|739448.4|27
1640083660000|2021-12-21 10:47:40|740499|739499|740589.8|739589.8|740589.8|739589.8|740499|739499|31
1640083670000|2021-12-21 10:47:50|740591.2|739591.2|740504.3|739504.3|740591.2|739591.2|740501.6|739501.6|31
1640083680000|2021-12-21 10:48:00|740506.3|739506.3|740456.5|739456.5|740565.2|739565.2|740456.5|739456.5|26
1640083690000|2021-12-21 10:48:10|740450.9|739450.9|740397.8|739397.8|740485.5|739485.5|740382.7|739382.7|30
1640083700000|2021-12-21 10:48:20|740410.8|739410.8|740258.7|739258.7|740410.8|739410.8|740258.7|739258.7|30
1640083710000|2021-12-21 10:48:30|740273.3|739273.3|740240.6|739240.6|740273.3|739273.3|740236.7|739236.7|28
1640083720000|2021-12-21 10:48:40|740231.9|739231.9|740256.7|739256.7|740280.5|739280.5|740229|739229|25
1640083730000|2021-12-21 10:48:50|740253.2|739253.2|740253.8|739253.8|740262.2|739262.2|740246|739246|25
1640083740000|2021-12-21 10:49:00|740238.2|739238.2|740291.3|739291.3|740310.2|739310.2|740203.3|739203.3|29
1640083750000|2021-12-21 10:49:10|740289.7|739289.7|740032.1|739032.1|740292.1|739292.1|740028.9|739028.9|27
1640083760000|2021-12-21 10:49:20|740035.3|739035.3|740047.4|739047.4|740047.4|739047.4|740027.4|739027.4|20
1640083770000|2021-12-21 10:49:30|740046|739046|740030.1|739030.1|740049.3|739049.3|740027.4|739027.4|20
1640083780000|2021-12-21 10:49:40|740027.6|739027.6|740028.5|739028.5|740039.6|739039.6|740020.9|739020.9|25
1640083790000|2021-12-21 10:49:50|740030.9|739030.9|740032.5|739032.5|740042.8|739042.8|740026.9|739026.9|19
1640083800000|2021-12-21 10:50:00|740026.4|739026.4|740005.2|739005.2|740034.9|739034.9|740005|739005|22
1640083810000|2021-12-21 10:50:10|739997.7|738997.7|739984.4|738984.4|740003.4|739003.4|739983.1|738983.1|24
1640083820000|2021-12-21 10:50:20|739990|738990|739989.7|738989.7|740013.4|739013.4|739964.1|738964.1|29
1640083830000|2021-12-21 10:50:30|739999.1|738999.1|740018.1|739018.1|740026.6|739026.6|739982.6|738982.6|24
1640083840000|2021-12-21 10:50:40|740015.1|739015.1|740020.4|739020.4|740036.2|739036.2|740010.9|739010.9|31
1640083850000|2021-12-21 10:50:50|740004.3|739004.3|740022|739022|740034.8|739034.8|740004.3|739004.3|29
1640083860000|2021-12-21 10:51:00|740023.5|739023.5|740013.8|739013.8|740030.4|739030.4|740010.5|739010.5|26
1640083870000|2021-12-21 10:51:10|740003.3|739003.3|740086.5|739086.5|740089|739089|740003.3|739003.3|30
1640083880000|2021-12-21 10:51:20|740090.9|739090.9|740106.9|739106.9|740112.7|739112.7|740090.7|739090.7|26
1640083890000|2021-12-21 10:51:30|740108|739108|740100.9|739100.9|740116.7|739116.7|740100.9|739100.9|21
1640083900000|2021-12-21 10:51:40|740101.6|739101.6|740139.8|739139.8|740140|739140|740099.7|739099.7|20
1640083910000|2021-12-21 10:51:50|740123.1|739123.1|740137.4|739137.4|740152.6|739152.6|740123|739123|14
1640083920000|2021-12-21 10:52:00|740122.8|739122.8|740162.2|739162.2|740162.2|739162.2|740092.3|739092.3|28
1640083930000|2021-12-21 10:52:10|740158|739158|740156.4|739156.4|740162.8|739162.8|740136.2|739136.2|26
1640083940000|2021-12-21 10:52:20|740161|739161|740159.7|739159.7|740183.4|739183.4|740142|739142|25
1640083950000|2021-12-21 10:52:30|740152.3|739152.3|740156.3|739156.3|740165.9|739165.9|740151.7|739151.7|23
1640083960000|2021-12-21 10:52:40|740157.4|739157.4|740159.3|739159.3|740165.8|739165.8|740148.8|739148.8|17
1640083970000|2021-12-21 10:52:50|740159|739159|740156.6|739156.6|740166.8|739166.8|740154.4|739154.4|23
1640083980000|2021-12-21 10:53:00|740161.8|739161.8|740180.7|739180.7|740192.9|739192.9|740161.8|739161.8|27
1640083990000|2021-12-21 10:53:10|740184.4|739184.4|740240.8|739240.8|740252.9|739252.9|740184.4|739184.4|22
1640084000000|2021-12-21 10:53:20|740242.8|739242.8|740255|739255|740275.6|739275.6|740223.6|739223.6|29
1640084010000|2021-12-21 10:53:30|740254.8|739254.8|740270.2|739270.2|740291.8|739291.8|740248.8|739248.8|31
1640084020000|2021-12-21 10:53:40|740270.5|739270.5|740220.7|739220.7|740275.4|739275.4|740220.7|739220.7|30
1640084030000|2021-12-21 10:53:50|740234.1|739234.1|740198.4|739198.4|740265.6|739265.6|740196.3|739196.3|27
1640084040000|2021-12-21 10:54:00|740181|739181|740283.2|739283.2|740296.2|739296.2|740181|739181|34
1640084050000|2021-12-21 10:54:10|740283.1|739283.1|740278.9|739278.9|740283.9|739283.9|740246.4|739246.4|33
1640084060000|2021-12-21 10:54:20|740274.9|739274.9|740227.9|739227.9|740275.3|739275.3|740227.9|739227.9|28
1640084070000|2021-12-21 10:54:30|740229.5|739229.5|740232.9|739232.9|740250.5|739250.5|740229.5|739229.5|19
1640084080000|2021-12-21 10:54:40|740230.9|739230.9|740297|739297|740328.5|739328.5|740230.9|739230.9|21
1640084090000|2021-12-21 10:54:50|740295.2|739295.2|740331.8|739331.8|740344|739344|740295.2|739295.2|15
1640084100000|2021-12-21 10:55:00|740334|739334|740301.5|739301.5|740334|739334|740301.5|739301.5|17
1640084110000|2021-12-21 10:55:10|740302.4|739302.4|740303.5|739303.5|740313.6|739313.6|740296.3|739296.3|20
1640084120000|2021-12-21 10:55:20|740300.9|739300.9|740331.5|739331.5|740355.4|739355.4|740300.9|739300.9|21
1640084130000|2021-12-21 10:55:30|740316|739316|740355.8|739355.8|740356.3|739356.3|740313.5|739313.5|27
1640084140000|2021-12-21 10:55:40|740353.1|739353.1|740322.4|739322.4|740353.9|739353.9|740322.4|739322.4|17
1640084150000|2021-12-21 10:55:50|740331|739331|740530.9|739530.9|740545.6|739545.6|740329|739329|35
1640084160000|2021-12-21 10:56:00|740528.5|739528.5|740644|739644|740651.6|739651.6|740528.5|739528.5|30
1640084170000|2021-12-21 10:56:10|740637.6|739637.6|740752.1|739752.1|740758.3|739758.3|740633.4|739633.4|24
1640084180000|2021-12-21 10:56:20|740756.1|739756.1|740687.7|739687.7|740779.5|739779.5|740686.1|739686.1|38
1640084190000|2021-12-21 10:56:30|740696.5|739696.5|740832.4|739832.4|740832.4|739832.4|740696.5|739696.5|36
1640084200000|2021-12-21 10:56:40|740831.2|739831.2|740835.6|739835.6|740862.3|739862.3|740776|739776|35
1640084210000|2021-12-21 10:56:50|740835.3|739835.3|740873|739873|740878.7|739878.7|740767.5|739767.5|33
1640084220000|2021-12-21 10:57:00|740867.2|739867.2|740894.5|739894.5|740929.8|739929.8|740860.3|739860.3|32
1640084230000|2021-12-21 10:57:10|740893.5|739893.5|741019.9|740019.9|741546.5|740067.1|740893.5|739536.5|33
1640084240000|2021-12-21 10:57:20|741018.2|740018.2|740984|739984|741026.7|740026.7|740976.6|739976.6|35
1640084250000|2021-12-21 10:57:30|740987.9|739987.9|741015.6|740015.6|741042.5|740042.5|740973.9|739973.9|33
1640084260000|2021-12-21 10:57:40|741028.9|740028.9|740950.8|739950.8|741034.6|740034.6|740950.8|739950.8|33
1640084270000|2021-12-21 10:57:50|740952.7|739952.7|740922.2|739922.2|740963.6|739963.6|740922.2|739922.2|30
1640084280000|2021-12-21 10:58:00|740934.5|739934.5|740901|739901|740934.5|739934.5|740893|739893|31
1640084290000|2021-12-21 10:58:10|740905.3|739905.3|740908.8|739908.8|740919.1|739919.1|740897.9|739897.9|32
1640084300000|2021-12-21 10:58:20|740907.9|739907.9|740880.7|739880.7|740914.6|739914.6|740880|739880|32
1640084310000|2021-12-21 10:58:30|740860.3|739860.3|740864.3|739864.3|740878.2|739878.2|740860.3|739860.3|22
1640084320000|2021-12-21 10:58:40|740864.5|739864.5|740763.2|739763.2|740864.5|739864.5|740742.3|739742.3|29
1640084330000|2021-12-21 10:58:50|740747.4|739747.4|740753.6|739753.6|740763.8|739763.8|740747.4|739747.4|16
1640084340000|2021-12-21 10:59:00|740752.3|739752.3|740842.5|739842.5|740853.3|739853.3|740752.3|739752.3|30
1640084350000|2021-12-21 10:59:10|740823.4|739823.4|740882.6|739882.6|740890.6|739890.6|740822.6|739822.6|35
1640084360000|2021-12-21 10:59:20|740876.6|739876.6|740975.4|739975.4|740991|739991|740875.4|739875.4|25
1640084370000|2021-12-21 10:59:30|740974|739974|740939.8|739939.8|741020.3|740020.3|740935.1|739935.1|27
1640084380000|2021-12-21 10:59:40|740947.1|739947.1|740861|739861|740947.2|739947.2|740839.5|739839.5|31
1640084390000|2021-12-21 10:59:50|740848|739848|740794.2|739794.2|740864.1|739864.1|740787.3|739787.3|31
1640084400000|2021-12-21 11:00:00|740791|739791|740788|739788|740797.8|739797.8|740770.5|739770.5|21
1640084410000|2021-12-21 11:00:10|740782|739782|740775.8|739775.8|740782|739782|740744.3|739744.3|27
1640084420000|2021-12-21 11:00:20|740774.1|739774.1|740759|739759|740776.5|739776.5|740759|739759|17
1640084430000|2021-12-21 11:00:30|740762.6|739762.6|740747.9|739747.9|740766|739766|740738.5|739738.5|24
1640084440000|2021-12-21 11:00:40|740743.9|739743.9|740733.6|739733.6|740751.4|739751.4|740730.5|739730.5|27
1640084450000|2021-12-21 11:00:50|740742.5|739742.5|740858.2|739858.2|740863.5|739863.5|740736|739736|26
1640084460000|2021-12-21 11:01:00|740859.9|739859.9|740867.3|739867.3|740870.4|739870.4|740834.7|739834.7|21
1640084470000|2021-12-21 11:01:10|740866|739866|740845|739845|740873.9|739873.9|740843.5|739843.5|26
1640084480000|2021-12-21 11:01:20|740846.7|739846.7|740862|739862|740881.1|739881.1|740831.9|739831.9|28
1640084490000|2021-12-21 11:01:30|740865|739865|740862.4|739862.4|740867|739867|740860.1|739860.1|17
1640084500000|2021-12-21 11:01:40|740862.2|739862.2|740910.3|739910.3|740918.9|739918.9|740859.6|739859.6|27
1640084510000|2021-12-21 11:01:50|740905|739905|740900.9|739900.9|740917.8|739917.8|740894.8|739894.8|24
1640084520000|2021-12-21 11:02:00|740896.5|739896.5|740987.2|739987.2|740992.3|739992.3|740896.5|739896.5|24
1640084530000|2021-12-21 11:02:10|740986.8|739986.8|740992.8|739992.8|740992.8|739992.8|740983.7|739983.7|26
1640084540000|2021-12-21 11:02:20|740994.1|739994.1|741006.1|740006.1|741023.6|740023.6|740989.5|739989.5|27
1640084550000|2021-12-21 11:02:30|741006.3|740006.3|741015.8|740015.8|741015.8|740015.8|740997.2|739997.2|28
1640084560000|2021-12-21 11:02:40|741006.2|740006.2|741007.1|740007.1|741014.9|740014.9|740998.1|739998.1|24
1640084570000|2021-12-21 11:02:50|741008.6|740008.6|741078|740078|741078|740078|741007.1|740007.1|23
1640084580000|2021-12-21 11:03:00|741079.2|740079.2|741099.2|740099.2|741104.2|740104.2|741065.3|740065.3|21
1640084590000|2021-12-21 11:03:10|741100.4|740100.4|741082.2|740082.2|741109.2|740109.2|741079.5|740079.5|25
1640084600000|2021-12-21 11:03:20|741081.4|740081.4|741067.8|740067.8|741095.8|740095.8|741049|740049|31
1640084610000|2021-12-21 11:03:30|741074.6|740074.6|740976.5|739976.5|741074.6|740074.6|740976.5|739976.5|26
1640084620000|2021-12-21 11:03:40|740976.6|739976.6|740963.7|739963.7|740980.2|739980.2|740963.7|739963.7|16
1640084630000|2021-12-21 11:03:50|740948.4|739948.4|740796.5|739796.5|740949.6|739949.6|740796.5|739796.5|32
1640084640000|2021-12-21 11:04:00|740790.3|739790.3|740781|739781|740793.5|739793.5|740773|739773|14
1640084650000|2021-12-21 11:04:10|740780.5|739780.5|740773.6|739773.6|740780.5|739780.5|740771.6|739771.6|8
1640084660000|2021-12-21 11:04:20|740773.7|739773.7|740748.3|739748.3|740787.1|739787.1|740737.6|739737.6|18
1640084670000|2021-12-21 11:04:30|740759.8|739759.8|740746.6|739746.6|740759.8|739759.8|740736.2|739736.2|22
1640084680000|2021-12-21 11:04:40|740746.3|739746.3|740740.7|739740.7|740756.6|739756.6|740726|739726|15
1640084690000|2021-12-21 11:04:50|740734.7|739734.7|740726.5|739726.5|740753.2|739753.2|740720.8|739720.8|18
1640084700000|2021-12-21 11:05:00|740702.6|739702.6|740755.7|739755.7|740759.7|739759.7|740658.7|739658.7|31
1640084710000|2021-12-21 11:05:10|740756.6|739756.6|740719|739719|740757|739757|740667.9|739667.9|25
1640084720000|2021-12-21 11:05:20|740740.1|739740.1|740654.8|739654.8|740750.8|739750.8|740646.8|739646.8|31
1640084730000|2021-12-21 11:05:30|740652.2|739652.2|740632.5|739632.5|740685.2|739685.2|740629.5|739629.5|28
1640084740000|2021-12-21 11:05:40|740633.2|739633.2|740675.8|739675.8|741172.1|739692.6|740622.9|739172.1|30
1640084750000|2021-12-21 11:05:50|740673.2|739673.2|740898.5|739898.5|741158.2|739898.5|740630.5|739158.2|33
1640084760000|2021-12-21 11:06:00|740885.2|739885.2|741075.9|740075.9|741535.3|740075.9|740885.2|739535.3|34
1640084770000|2021-12-21 11:06:10|741579.2|739579.2|741708.8|739708.8|741745.6|740153.6|741070.4|739568.7|37
1640084780000|2021-12-21 11:06:20|741709.9|739709.9|741078.4|740078.4|741760.3|740223.2|741078.4|739709.9|34
1640084790000|2021-12-21 11:06:30|741058.1|740058.1|740915|739915|741062.9|740062.9|740908.8|739908.8|39
1640084800000|2021-12-21 11:06:40|740930|739930|740800.9|739800.9|740939.1|739939.1|740797.3|739797.3|34
1640084810000|2021-12-21 11:06:50|740768.6|739768.6|741236.2|739236.2|741236.2|739828.1|740731.9|739236.2|34
1640084820000|2021-12-21 11:07:00|741257.3|739257.3|740743.3|739743.3|741284.3|739786.2|740738.5|739235.7|37
1640084830000|2021-12-21 11:07:10|740741.3|739741.3|740834|739834|741321|739856.5|740725.8|739321|34
1640084840000|2021-12-21 11:07:20|740842.5|739842.5|740843.2|739843.2|740855.3|739855.3|740823.8|739823.8|28
1640084850000|2021-12-21 11:07:30|740841.2|739841.2|741319.2|739319.2|741327.5|739846.1|740768.9|739313.5|35
1640084860000|2021-12-21 11:07:40|741322.5|739322.5|740870.5|739870.5|741335.7|739894.9|740792.3|739319.7|27
1640084870000|2021-12-21 11:07:50|740866.8|739866.8|741725.5|739725.5|741726.3|740186.2|740840|739661.1|34
1640084880000|2021-12-21 11:08:00|741713.2|739713.2|741309.4|740309.4|741828|740328.9|741181.7|739713.2|33
1640084890000|2021-12-21 11:08:10|741308.9|740308.9|741329.2|740329.2|741334.9|740334.9|741295.7|740295.7|30
1640084900000|2021-12-21 11:08:20|741328.9|740328.9|741298.4|740298.4|741331.3|740331.3|741292.3|740292.3|21
1640084910000|2021-12-21 11:08:30|741299.5|740299.5|741275.3|740275.3|741299.6|740299.6|741206|740206|33
1640084920000|2021-12-21 11:08:40|741277.7|740277.7|741215.6|740215.6|741278.6|740278.6|741174.1|740174.1|31
1640084930000|2021-12-21 11:08:50|741215.3|740215.3|741205.2|740205.2|741232.1|740232.1|741196.4|740196.4|30
1640084940000|2021-12-21 11:09:00|741199.3|740199.3|741211.6|740211.6|741248.2|740248.2|741192.4|740192.4|24
1640084950000|2021-12-21 11:09:10|741214.9|740214.9|741205.5|740205.5|741220.8|740220.8|741189.4|740189.4|28
1640084960000|2021-12-21 11:09:20|741207|740207|741151.9|740151.9|741209.6|740209.6|741142.3|740142.3|21
1640084970000|2021-12-21 11:09:30|741160.9|740160.9|741356|740356|741364.6|740364.6|741155.5|740155.5|22
1640084980000|2021-12-21 11:09:40|741353|740353|741353.4|740353.4|741358.7|740358.7|741334.3|740334.3|27
1640084990000|2021-12-21 11:09:50|741351.2|740351.2|741320.2|740320.2|741352.5|740352.5|741301.1|740301.1|32
1640085000000|2021-12-21 11:10:00|741317.9|740317.9|741340.5|740340.5|741363.9|740363.9|741270.5|740270.5|27
1640085010000|2021-12-21 11:10:10|741329|740329|741250.5|740250.5|741340.5|740340.5|741250.5|740250.5|29
1640085020000|2021-12-21 11:10:20|741262.3|740262.3|741261.4|740261.4|741276.5|740276.5|741259.6|740259.6|24
1640085030000|2021-12-21 11:10:30|741257.7|740257.7|741333.4|740333.4|741333.4|740333.4|741249.2|740249.2|22
1640085040000|2021-12-21 11:10:40|741331.5|740331.5|741375.4|740375.4|741383.7|740383.7|741307.8|740307.8|30
1640085050000|2021-12-21 11:10:50|741369.1|740369.1|741378.9|740378.9|741393.6|740393.6|741366.5|740366.5|18
1640085060000|2021-12-21 11:11:00|741376.1|740376.1|741608|740608|741609.4|740609.4|741376.1|740376.1|32
1640085070000|2021-12-21 11:11:10|741613.9|740613.9|741564.3|740564.3|741623.1|740623.1|741564.3|740564.3|30
1640085080000|2021-12-21 11:11:20|741569.5|740569.5|741543.8|740543.8|741569.5|740569.5|741537.6|740537.6|24
1640085090000|2021-12-21 11:11:30|741545.8|740545.8|741492.7|740492.7|741545.8|740545.8|741487.7|740487.7|35
1640085100000|2021-12-21 11:11:40|741506.8|740506.8|741542.6|740542.6|741567|740567|741432.4|740432.4|34
1640085110000|2021-12-21 11:11:50|741541.1|740541.1|741575.5|740575.5|741577.6|740577.6|741450.5|740450.5|33
1640085120000|2021-12-21 11:12:00|741556.9|740556.9|741594|740594|741594.2|740594.2|741546.4|740546.4|32
1640085130000|2021-12-21 11:12:10|741600|740600|741604.9|740604.9|741655.1|740655.1|741598.6|740598.6|34
1640085140000|2021-12-21 11:12:20|741618.6|740618.6|741585.9|740585.9|741618.6|740618.6|741585.9|740585.9|27
1640085150000|2021-12-21 11:12:30|741593.4|740593.4|741501.4|740501.4|741611.5|740611.5|741484.4|740484.4|26
1640085160000|2021-12-21 11:12:40|741987.7|739987.7|741540.6|740540.6|742034.2|740545.3|741509|739987.7|30
1640085170000|2021-12-21 11:12:50|741539.2|740539.2|741541.1|740541.1|741555.9|740555.9|741536.5|740536.5|24
1640085180000|2021-12-21 11:13:00|741523|740523|741534.4|740534.4|741570.7|740570.7|741521.9|740521.9|28
1640085190000|2021-12-21 11:13:10|741540.3|740540.3|741566|740566|741583|740583|741538.4|740538.4|31
1640085200000|2021-12-21 11:13:20|741565.5|740565.5|741661.1|740661.1|741663|740663|741556.5|740556.5|26
1640085210000|2021-12-21 11:13:30|741660.7|740660.7|741658.2|740658.2|741660.8|740660.8|741655.5|740655.5|21
1640085220000|2021-12-21 11:13:40|741659.1|740659.1|741615.7|740615.7|741659.8|740659.8|741615.7|740615.7|27
1640085230000|2021-12-21 11:13:50|741618.1|740618.1|741644|740644|741648.6|740648.6|741612.5|740612.5|27
1640085240000|2021-12-21 11:14:00|741643.3|740643.3|741764.1|740764.1|741764.1|740764.1|741636.6|740636.6|30
1640085250000|2021-12-21 11:14:10|741770.6|740770.6|741771.6|740771.6|741789.6|740789.6|741705.5|740705.5|32
1640085260000|2021-12-21 11:14:20|741767.3|740767.3|741756|740756|741770|740770|741706.3|740706.3|36
1640085270000|2021-12-21 11:14:30|741754.5|740754.5|741770.6|740770.6|741795.8|740795.8|741754.5|740754.5|26
1640085280000|2021-12-21 11:14:40|741747.5|740747.5|741758.9|740758.9|741760.3|740760.3|741735.2|740735.2|28
1640085290000|2021-12-21 11:14:50|741758.3|740758.3|741747.6|740747.6|741763.4|740763.4|741710.3|740710.3|25
1640085300000|2021-12-21 11:15:00|741745.1|740745.1|741735.5|740735.5|741745.1|740745.1|741714.4|740714.4|27
1640085310000|2021-12-21 11:15:10|741738|740738|741746.1|740746.1|741746.1|740746.1|741710.7|740710.7|31
1640085320000|2021-12-21 11:15:20|741748.3|740748.3|741728.9|740728.9|741755.2|740755.2|741723.4|740723.4|29
1640085330000|2021-12-21 11:15:30|741731.7|740731.7|741719.5|740719.5|741731.7|740731.7|741713|740713|19
1640085340000|2021-12-21 11:15:40|741720.2|740720.2|741727.8|740727.8|741758.5|740758.5|741700.2|740700.2|33
1640085350000|2021-12-21 11:15:50|741730.8|740730.8|741665.9|740665.9|741747.5|740747.5|741647.2|740647.2|24
1640085360000|2021-12-21 11:16:00|741665.8|740665.8|741729.7|740729.7|741753.6|740753.6|741665.4|740665.4|33
1640085370000|2021-12-21 11:16:10|741727.9|740727.9|741736.8|740736.8|741736.8|740736.8|741713.3|740713.3|29
1640085380000|2021-12-21 11:16:20|741756.7|740756.7|741751.5|740751.5|741766.5|740766.5|741732.4|740732.4|27
1640085390000|2021-12-21 11:16:30|741754.6|740754.6|741767.6|740767.6|741767.6|740767.6|741691.5|740691.5|29
1640085400000|2021-12-21 11:16:40|741768.9|740768.9|741754.7|740754.7|741769.5|740769.5|741753.5|740753.5|18
1640085410000|2021-12-21 11:16:50|741754.3|740754.3|741783|740783|741793.5|740793.5|741754.3|740754.3|16
1640085420000|2021-12-21 11:17:00|741780.3|740780.3|741774.6|740774.6|741783.3|740783.3|741758.9|740758.9|32
1640085430000|2021-12-21 11:17:10|741777.4|740777.4|741750.4|740750.4|741777.4|740777.4|741746.3|740746.3|29
1640085440000|2021-12-21 11:17:20|741747.7|740747.7|741727.1|740727.1|741768.2|740768.2|741711.5|740711.5|34
1640085450000|2021-12-21 11:17:30|741727|740727|741695.8|740695.8|741728|740728|741660.5|740660.5|32
1640085460000|2021-12-21 11:17:40|741694.6|740694.6|741689.4|740689.4|741700.2|740700.2|741672.6|740672.6|27
1640085470000|2021-12-21 11:17:50|741694.6|740694.6|741758.4|740758.4|741763.2|740763.2|741691.9|740691.9|30
1640085480000|2021-12-21 11:18:00|741755.6|740755.6|741794.1|740794.1|741799.7|740799.7|741755.6|740755.6|21
1640085490000|2021-12-21 11:18:10|741796.1|740796.1|741773.3|740773.3|741802.4|740802.4|741768.6|740768.6|22
1640085500000|2021-12-21 11:18:20|741781.4|740781.4|741756.2|740756.2|741781.4|740781.4|741715|740715|22
1640085510000|2021-12-21 11:18:30|741756.4|740756.4|741779|740779|741782.3|740782.3|741742.6|740742.6|32
1640085520000|2021-12-21 11:18:40|741779.8|740779.8|741775.7|740775.7|741792.4|740792.4|741775.7|740775.7|21
1640085530000|2021-12-21 11:18:50|741776|740776|741720.1|740720.1|741776|740776|741720.1|740720.1|23
1640085540000|2021-12-21 11:19:00|741723.2|740723.2|741739.7|740739.7|741747.4|740747.4|741704.6|740704.6|27
1640085550000|2021-12-21 11:19:10|741739.3|740739.3|741773.6|740773.6|741785.8|740785.8|741733|740733|31
1640085560000|2021-12-21 11:19:20|741782|740782|741792.9|740792.9|741812.7|740812.7|741782|740782|23
1640085570000|2021-12-21 11:19:30|741792.2|740792.2|741704.5|740704.5|741792.2|740792.2|741704.5|740704.5|29
1640085580000|2021-12-21 11:19:40|741709.4|740709.4|741641.6|740641.6|741709.4|740709.4|741641.6|740641.6|34
1640085590000|2021-12-21 11:19:50|741655.8|740655.8|741667.7|740667.7|741669.4|740669.4|741638.9|740638.9|37
1640085600000|2021-12-21 11:20:00|741661.1|740661.1|741590.5|740590.5|741666.4|740666.4|741558.8|740558.8|36
1640085610000|2021-12-21 11:20:10|741585.7|740585.7|741512.4|740512.4|741585.7|740585.7|741500|740500|30
1640085620000|2021-12-21 11:20:20|741509.6|740509.6|741478.9|740478.9|741509.9|740509.9|741472.3|740472.3|37
1640085630000|2021-12-21 11:20:30|741481.2|740481.2|741444.3|740444.3|741481.2|740481.2|741439|740439|34
1640085640000|2021-12-21 11:20:40|741446.1|740446.1|741489.8|740489.8|741500|740500|741426.8|740426.8|29
1640085650000|2021-12-21 11:20:50|741491.5|740491.5|741458.9|740458.9|741497.5|740497.5|741454.7|740454.7|28
1640085660000|2021-12-21 11:21:00|741460|740460|741444.2|740444.2|741460|740460|741411|740411|31
1640085670000|2021-12-21 11:21:10|741440.4|740440.4|741429.7|740429.7|741454.8|740454.8|741424.4|740424.4|24
1640085680000|2021-12-21 11:21:20|741429.3|740429.3|741417.6|740417.6|741432.7|740432.7|741414.3|740414.3|21
1640085690000|2021-12-21 11:21:30|741414.2|740414.2|741425.3|740425.3|741431.7|740431.7|741392.2|740392.2|23
1640085700000|2021-12-21 11:21:40|741413.8|740413.8|741431.6|740431.6|741445.9|740445.9|741413.8|740413.8|22
1640085710000|2021-12-21 11:21:50|741432.3|740432.3|741431.5|740431.5|741439.1|740439.1|741401.6|740401.6|15
1640085720000|2021-12-21 11:22:00|741432.7|740432.7|741433.3|740433.3|741433.9|740433.9|741427.8|740427.8|18
1640085730000|2021-12-21 11:22:10|741432.5|740432.5|741487.1|740487.1|741493|740493|741431.8|740431.8|18
1640085740000|2021-12-21 11:22:20|741484.3|740484.3|741480.8|740480.8|741487.1|740487.1|741480.8|740480.8|13
1640085750000|2021-12-21 11:22:30|741480.6|740480.6|741550.3|740550.3|741572.4|740572.4|741478.2|740478.2|20
1640085760000|2021-12-21 11:22:40|741560.7|740560.7|741501.9|740501.9|741560.7|740560.7|741487.5|740487.5|24
1640085770000|2021-12-21 11:22:50|741492.3|740492.3|741539.9|740539.9|741544.6|740544.6|741480.9|740480.9|21
1640085780000|2021-12-21 11:23:00|741543.7|740543.7|741634.8|740634.8|741674.4|740674.4|741543.7|740543.7|35
1640085790000|2021-12-21 11:23:10|741633.9|740633.9|741427.5|740427.5|741633.9|740633.9|741418.5|740418.5|32
1640085800000|2021-12-21 11:23:20|741423.6|740423.6|741431.5|740431.5|741447|740447|741414.2|740414.2|26
1640085810000|2021-12-21 11:23:30|741432.8|740432.8|741436.8|740436.8|741446|740446|741419.4|740419.4|23
1640085820000|2021-12-21 11:23:40|741436.1|740436.1|741429.6|740429.6|741437.5|740437.5|741425.5|740425.5|18
1640085830000|2021-12-21 11:23:50|741424.8|740424.8|741413.2|740413.2|741491.8|740491.8|741396.1|740396.1|28
1640085840000|2021-12-21 11:24:00|741412.3|740412.3|741386.7|740386.7|741415.8|740415.8|741382.9|740382.9|23
1640085850000|2021-12-21 11:24:10|741384.4|740384.4|741392.7|740392.7|741404.4|740404.4|741384.2|740384.2|20
1640085860000|2021-12-21 11:24:20|741390.3|740390.3|741388.2|740388.2|741393.9|740393.9|741374.4|740374.4|21
1640085870000|2021-12-21 11:24:30|741387.2|740387.2|741398.7|740398.7|741418.2|740418.2|741384.7|740384.7|24
1640085880000|2021-12-21 11:24:40|741390.9|740390.9|741493.1|740493.1|741514.3|740514.3|741387.5|740387.5|27
1640085890000|2021-12-21 11:24:50|741495.1|740495.1|741496.9|740496.9|741504.8|740504.8|741487.1|740487.1|26
1640085900000|2021-12-21 11:25:00|741497.9|740497.9|741630.3|740630.3|741639.1|740639.1|741496.7|740496.7|32
1640085910000|2021-12-21 11:25:10|741629.4|740629.4|741548.6|740548.6|741636.9|740636.9|741521.8|740521.8|33
1640085920000|2021-12-21 11:25:20|741550.9|740550.9|741529.7|740529.7|741551.9|740551.9|741522.1|740522.1|30
1640085930000|2021-12-21 11:25:30|741533.1|740533.1|741506.3|740506.3|741533.7|740533.7|741506.3|740506.3|25
1640085940000|2021-12-21 11:25:40|741512.8|740512.8|741408.5|740408.5|741516.4|740516.4|741397.7|740397.7|27
1640085950000|2021-12-21 11:25:50|741411.3|740411.3|741415.3|740415.3|741425.1|740425.1|741409|740409|25
1640085960000|2021-12-21 11:26:00|741416.4|740416.4|741429.7|740429.7|741437.3|740437.3|741412|740412|23
1640085970000|2021-12-21 11:26:10|741430.1|740430.1|741450.7|740450.7|741473.7|740473.7|741425.6|740425.6|25
1640085980000|2021-12-21 11:26:20|741452.1|740452.1|741435.6|740435.6|741476|740476|741434.2|740434.2|22
1640085990000|2021-12-21 11:26:30|741437.3|740437.3|741436.3|740436.3|741442.8|740442.8|741421.8|740421.8|23
1640086000000|2021-12-21 11:26:40|741432|740432|741385.4|740385.4|741439.1|740439.1|741385.4|740385.4|27
1640086010000|2021-12-21 11:26:50|741381.7|740381.7|741392.7|740392.7|741400.4|740400.4|741378.5|740378.5|24
1640086020000|2021-12-21 11:27:00|741395.5|740395.5|741368.1|740368.1|741401.6|740401.6|741361.4|740361.4|23
1640086030000|2021-12-21 11:27:10|741364.7|740364.7|741300.5|740300.5|741364.7|740364.7|741299.2|740299.2|26
1640086040000|2021-12-21 11:27:20|741298|740298|741359.8|740359.8|741369|740369|741296.6|740296.6|33
1640086050000|2021-12-21 11:27:30|741359.7|740359.7|741361.2|740361.2|741366.6|740366.6|741348|740348|21
1640086060000|2021-12-21 11:27:40|741361.1|740361.1|741318.6|740318.6|741380.5|740380.5|741304.6|740304.6|28
1640086070000|2021-12-21 11:27:50|741320.9|740320.9|741360.8|740360.8|741384.9|740384.9|741298.4|740298.4|34
1640086080000|2021-12-21 11:28:00|741384|740384|741405.6|740405.6|741933.5|740414.5|741383.9|739896.5|27
1640086090000|2021-12-21 11:28:10|741410.8|740410.8|741405.8|740405.8|741415.8|740415.8|741385.9|740385.9|19
1640086100000|2021-12-21 11:28:20|741407.1|740407.1|741410.4|740410.4|741411.2|740411.2|741390|740390|14
1640086110000|2021-12-21 11:28:30|741422.4|740422.4|741432.1|740432.1|741467|740467|741413.7|740413.7|28
1640086120000|2021-12-21 11:28:40|741426.8|740426.8|741431.9|740431.9|741436.1|740436.1|741391.8|740391.8|30
1640086130000|2021-12-21 11:28:50|741436.5|740436.5|741455.4|740455.4|741460.5|740460.5|741409.5|740409.5|27
1640086140000|2021-12-21 11:29:00|741458.9|740458.9|741431.1|740431.1|741462.6|740462.6|741422.1|740422.1|24
1640086150000|2021-12-21 11:29:10|741430.4|740430.4|741248.5|740248.5|741435.3|740435.3|741161.8|740161.8|31
1640086160000|2021-12-21 11:29:20|741261.5|740261.5|741094.3|740094.3|741265.5|740265.5|741028.3|740028.3|39
1640086170000|2021-12-21 11:29:30|741092.5|740092.5|741218|740218|741219.8|740219.8|741092.5|740092.5|32
1640086180000|2021-12-21 11:29:40|741213.5|740213.5|741122.5|740122.5|741231.7|740231.7|741094.6|740094.6|28
1640086190000|2021-12-21 11:29:50|741096.7|740096.7|741073.1|740073.1|741141|740141|741070.8|740070.8|31
1640086200000|2021-12-21 11:30:00|741091.1|740091.1|741078.3|740078.3|741091.1|740091.1|741068.5|740068.5|27
1640086210000|2021-12-21 11:30:10|741076.2|740076.2|741055.9|740055.9|741079.6|740079.6|741050.9|740050.9|19
1640086220000|2021-12-21 11:30:20|741056.8|740056.8|741090.5|740090.5|741091|740091|741022.3|740022.3|16
1640086230000|2021-12-21 11:30:30|741093.3|740093.3|741144.3|740144.3|741160.4|740160.4|741088.5|740088.5|26
1640086240000|2021-12-21 11:30:40|741147.8|740147.8|741190.1|740190.1|741223.2|740223.2|741147.8|740147.8|29
1640086250000|2021-12-21 11:30:50|741191.7|740191.7|741185|740185|741208.2|740208.2|741159.5|740159.5|30
1640086260000|2021-12-21 11:31:00|741178.8|740178.8|741177.4|740177.4|741208.2|740208.2|741132.5|740132.5|30
1640086270000|2021-12-21 11:31:10|741174.3|740174.3|741217.5|740217.5|741258.9|740258.9|741174.3|740174.3|29
1640086280000|2021-12-21 11:31:20|741248.7|740248.7|741173.6|740173.6|741248.7|740248.7|741173.6|740173.6|25
1640086290000|2021-12-21 11:31:30|741176.4|740176.4|741193.1|740193.1|741198.3|740198.3|741164.9|740164.9|30
1640086300000|2021-12-21 11:31:40|741194.7|740194.7|741249.8|740249.8|741271.7|740271.7|741189.3|740189.3|26
1640086310000|2021-12-21 11:31:50|741250.3|740250.3|741299.3|740299.3|741304.5|740304.5|741231.5|740231.5|24
1640086320000|2021-12-21 11:32:00|741314.8|740314.8|741313.8|740313.8|741326.7|740326.7|741304.6|740304.6|24
1640086330000|2021-12-21 11:32:10|741313.7|740313.7|741419|740419|741421.3|740421.3|741312.8|740312.8|32
1640086340000|2021-12-21 11:32:20|741421.9|740421.9|741282.7|740282.7|741428.7|740428.7|741275.7|740275.7|33
1640086350000|2021-12-21 11:32:30|741280.6|740280.6|741187.1|740187.1|741282.8|740282.8|741185.7|740185.7|29
1640086360000|2021-12-21 11:32:40|741187.5|740187.5|741201|740201|741201|740201|741185.9|740185.9|19
1640086370000|2021-12-21 11:32:50|741201.1|740201.1|741209|740209|741213.3|740213.3|741191.5|740191.5|22
1640086380000|2021-12-21 11:33:00|741211.5|740211.5|741266.8|740266.8|741281.5|740281.5|741211.5|740211.5|31
1640086390000|2021-12-21 11:33:10|741262|740262|741265.3|740265.3|741309.5|740309.5|741262|740262|30
1640086400000|2021-12-21 11:33:20|741254.6|740254.6|741161.6|740161.6|741254.6|740254.6|741156.9|740156.9|33
1640086410000|2021-12-21 11:33:30|741160.9|740160.9|741182.6|740182.6|741229.5|740229.5|741157.1|740157.1|30
1640086420000|2021-12-21 11:33:40|741185.1|740185.1|741177|740177|741201.9|740201.9|741161.4|740161.4|34
1640086430000|2021-12-21 11:33:50|741165|740165|741172.6|740172.6|741196.2|740196.2|741164.5|740164.5|31
1640086440000|2021-12-21 11:34:00|741173.5|740173.5|741192.4|740192.4|741207.9|740207.9|741159.1|740159.1|37
1640086450000|2021-12-21 11:34:10|741200.6|740200.6|741201.5|740201.5|741227.5|740227.5|741198.2|740198.2|17
1640086460000|2021-12-21 11:34:20|741193.5|740193.5|741292.5|740292.5|741318.7|740318.7|741193.5|740193.5|26
1640086470000|2021-12-21 11:34:30|741296|740296|741269.2|740269.2|741296.1|740296.1|741260.2|740260.2|26
1640086480000|2021-12-21 11:34:40|741271.4|740271.4|741257|740257|741271.4|740271.4|741252.1|740252.1|20
1640086490000|2021-12-21 11:34:50|741258|740258|741174|740174|741258|740258|741174|740174|33
1640086500000|2021-12-21 11:35:00|741172.7|740172.7|741126.2|740126.2|741177.1|740177.1|741123.2|740123.2|26
1640086510000|2021-12-21 11:35:10|741120.2|740120.2|741123.2|740123.2|741131.9|740131.9|741096.7|740096.7|24
1640086520000|2021-12-21 11:35:20|741122.9|740122.9|741122.1|740122.1|741137.3|740137.3|741110.7|740110.7|26
1640086530000|2021-12-21 11:35:30|741118.3|740118.3|741121|740121|741126.4|740126.4|741101.1|740101.1|31
1640086540000|2021-12-21 11:35:40|741111.6|740111.6|741110.8|740110.8|741125.7|740125.7|741090.4|740090.4|29
1640086550000|2021-12-21 11:35:50|741119.1|740119.1|741105|740105|741129.9|740129.9|741098.3|740098.3|25
1640086560000|2021-12-21 11:36:00|741113.3|740113.3|741131.8|740131.8|741142.2|740142.2|741101.9|740101.9|30
1640086570000|2021-12-21 11:36:10|741129|740129|741202|740202|741211.8|740211.8|741129|740129|35
1640086580000|2021-12-21 11:36:20|741190.8|740190.8|741124.7|740124.7|741191.7|740191.7|741122.3|740122.3|35
1640086590000|2021-12-21 11:36:30|741127.1|740127.1|741149.7|740149.7|741190.8|740190.8|741127.1|740127.1|39
1640086600000|2021-12-21 11:36:40|741144.3|740144.3|741117.8|740117.8|741166.5|740166.5|741117.8|740117.8|27
1640086610000|2021-12-21 11:36:50|741120.6|740120.6|741070.3|740070.3|741156.3|740156.3|741065.3|740065.3|30
1640086620000|2021-12-21 11:37:00|741072.3|740072.3|741095.4|740095.4|741100|740100|741065.2|740065.2|28
1640086630000|2021-12-21 11:37:10|741097.2|740097.2|740997.3|739997.3|741097.5|740097.5|740991.4|739991.4|28
1640086640000|2021-12-21 11:37:20|741005.1|740005.1|740999.3|739999.3|741030.5|740030.5|740994.1|739994.1|30
1640086650000|2021-12-21 11:37:30|741015.6|740015.6|740995.1|739995.1|741033.4|740033.4|740995.1|739995.1|30
1640086660000|2021-12-21 11:37:40|740997.7|739997.7|741025.9|740025.9|741060.1|740060.1|740997.7|739997.7|25
1640086670000|2021-12-21 11:37:50|741010.5|740010.5|741004.2|740004.2|741035.5|740035.5|740997.9|739997.9|30
1640086680000|2021-12-21 11:38:00|741005|740005|740886.4|739886.4|741009.2|740009.2|740883.1|739883.1|26
1640086690000|2021-12-21 11:38:10|740886|739886|740866.3|739866.3|740906.5|739906.5|740861.9|739861.9|26
1640086700000|2021-12-21 11:38:20|740859.6|739859.6|740863.3|739863.3|740874.1|739874.1|740856.6|739856.6|30
1640086710000|2021-12-21 11:38:30|740865.3|739865.3|740858.6|739858.6|740865.3|739865.3|740847.8|739847.8|26
1640086720000|2021-12-21 11:38:40|740859.1|739859.1|740859.1|739859.1|740867.9|739867.9|740856.7|739856.7|20
1640086730000|2021-12-21 11:38:50|740854.8|739854.8|740865.5|739865.5|740867.8|739867.8|740850.1|739850.1|27
1640086740000|2021-12-21 11:39:00|740863.8|739863.8|740868.1|739868.1|740874|739874|740859.9|739859.9|26
1640086750000|2021-12-21 11:39:10|740877.7|739877.7|740876.4|739876.4|740888.5|739888.5|740874|739874|31
1640086760000|2021-12-21 11:39:20|740879.4|739879.4|740880|739880|740887.2|739887.2|740876.6|739876.6|24
1640086770000|2021-12-21 11:39:30|740882.3|739882.3|740883.8|739883.8|740887.6|739887.6|740880.6|739880.6|25
1640086780000|2021-12-21 11:39:40|740884.5|739884.5|740876.7|739876.7|740887.6|739887.6|740876.7|739876.7|19
1640086790000|2021-12-21 11:39:50|740878.2|739878.2|740878.9|739878.9|740888.2|739888.2|740872.4|739872.4|26
1640086800000|2021-12-21 11:40:00|740880.8|739880.8|740893.2|739893.2|740899.5|739899.5|740880.7|739880.7|26
1640086810000|2021-12-21 11:40:10|740893.8|739893.8|740903.8|739903.8|740912.4|739912.4|740891|739891|25
1640086820000|2021-12-21 11:40:20|740931.9|739931.9|740918.1|739918.1|740936.6|739936.6|740902.6|739902.6|28
1640086830000|2021-12-21 11:40:30|740920.6|739920.6|741058.2|740058.2|741058.2|740058.2|740920.6|739920.6|30
1640086840000|2021-12-21 11:40:40|741019|740019|741057.9|740057.9|741069.6|740069.6|741019|740019|30
1640086850000|2021-12-21 11:40:50|741056.3|740056.3|741146.7|740146.7|741635.7|740146.7|741039.1|739634.7|28
1640086860000|2021-12-21 11:41:00|741140.5|740140.5|741135.8|740135.8|741650.2|740148.4|741112.5|739618.7|33
1640086870000|2021-12-21 11:41:10|741123.6|740123.6|741157.2|740157.2|741637.9|740164.8|741117|739623.7|29
1640086880000|2021-12-21 11:41:20|741154.8|740154.8|741224.8|740224.8|741686.5|740228.7|741126.8|739686.5|31
1640086890000|2021-12-21 11:41:30|741204.8|740204.8|741132.5|740132.5|741714.5|740209|741132.5|739714.5|30
1640086900000|2021-12-21 11:41:40|741142.7|740142.7|741129.1|740129.1|741667.9|740180.3|741123.1|739642.7|23
1640086910000|2021-12-21 11:41:50|741675|739675|741217.8|740217.8|741675|740236.4|741155|739671.5|28
1640086920000|2021-12-21 11:42:00|741221.9|740221.9|741202.9|740202.9|741221.9|740221.9|741188.8|740188.8|30
1640086930000|2021-12-21 11:42:10|741170.8|740170.8|741107.7|740107.7|741172|740172|741100.3|740100.3|35
1640086940000|2021-12-21 11:42:20|741108.9|740108.9|741025|740025|741118.4|740118.4|741001.1|740001.1|29
1640086950000|2021-12-21 11:42:30|741019.4|740019.4|740932.8|739932.8|741518.4|740019.4|740923.5|739497.1|31
1640086960000|2021-12-21 11:42:40|740930.1|739930.1|740963.5|739963.5|740963.5|739963.5|740927.8|739927.8|29
1640086970000|2021-12-21 11:42:50|740966.2|739966.2|740959.1|739959.1|741458|739966.2|740923.1|739458|26
1640086980000|2021-12-21 11:43:00|740966.1|739966.1|740955.6|739955.6|741017.1|740017.1|740955.6|739955.6|28
1640086990000|2021-12-21 11:43:10|740948|739948|740957|739957|741466.5|739967.7|740944.5|739466.5|26
1640087000000|2021-12-21 11:43:20|740947.7|739947.7|740969.4|739969.4|740969.4|739969.4|740947.7|739947.7|26
1640087010000|2021-12-21 11:43:30|740972|739972|740964.6|739964.6|740977|739977|740956.9|739956.9|30
1640087020000|2021-12-21 11:43:40|740966|739966|741015.1|740015.1|741015.1|740015.1|740965.8|739965.8|24
1640087030000|2021-12-21 11:43:50|740996.2|739996.2|740997.5|739997.5|741021.5|740021.5|740982.5|739982.5|26
1640087040000|2021-12-21 11:44:00|741015.1|740015.1|740994.6|739994.6|741026.6|740026.6|740988.1|739988.1|30
1640087050000|2021-12-21 11:44:10|740986.1|739986.1|740981.1|739981.1|741003.6|740003.6|740980.2|739980.2|14
1640087060000|2021-12-21 11:44:20|740983.2|739983.2|740989|739989|740989.3|739989.3|740980.5|739980.5|13
1640087070000|2021-12-21 11:44:30|740990.6|739990.6|740990|739990|741017.6|740017.6|740984.5|739984.5|11
1640087080000|2021-12-21 11:44:40|741007.3|740007.3|741554.6|739554.6|741575.6|740086|741004.6|739554.6|24
1640087090000|2021-12-21 11:44:50|741561|739561|741053.3|740053.3|741561|740072.5|741008|739561|28
1640087100000|2021-12-21 11:45:00|741054.5|740054.5|741052.4|740052.4|741080|740080|741042|740042|27
1640087110000|2021-12-21 11:45:10|741073.4|740073.4|741072.9|740072.9|741560.5|740079.6|741028.2|739560.5|27
1640087120000|2021-12-21 11:45:20|741052.1|740052.1|741071.3|740071.3|741074.5|740074.5|741043.3|740043.3|26
1640087130000|2021-12-21 11:45:30|741078.6|740078.6|741075.4|740075.4|741569|740080.9|741058.7|739563.3|35
1640087140000|2021-12-21 11:45:40|741090.1|740090.1|741140.2|740140.2|741638|740140.2|741090.1|739614.9|33
1640087150000|2021-12-21 11:45:50|741141.4|740141.4|741206.6|740206.6|741210.1|740210.1|741135.2|740135.2|32
1640087160000|2021-12-21 11:46:00|741207|740207|741189.2|740189.2|741210|740210|741186|740186|23
1640087170000|2021-12-21 11:46:10|741193.7|740193.7|741225.4|740225.4|741708.4|740241.9|741165|739690.7|36
1640087180000|2021-12-21 11:46:20|741221|740221|741199.4|740199.4|741230.9|740230.9|741182.2|740182.2|28
1640087190000|2021-12-21 11:46:30|741202.6|740202.6|741203.7|740203.7|741232.7|740232.7|741196.1|740196.1|24
1640087200000|2021-12-21 11:46:40|741207.7|740207.7|741200.3|740200.3|741232.8|740232.8|741194.7|740194.7|27
1640087210000|2021-12-21 11:46:50|741203.5|740203.5|741205|740205|741210.1|740210.1|741185.6|740185.6|24
1640087220000|2021-12-21 11:47:00|741198|740198|741202.4|740202.4|741240.5|740240.5|741192.2|740192.2|28
1640087230000|2021-12-21 11:47:10|741200|740200|741244.8|740244.8|741247.4|740247.4|741190.7|740190.7|25
1640087240000|2021-12-21 11:47:20|741243.1|740243.1|741231.3|740231.3|741259.6|740259.6|741214.4|740214.4|31
1640087250000|2021-12-21 11:47:30|741225.2|740225.2|741253.3|740253.3|741293.5|740293.5|741205.8|740205.8|27
1640087260000|2021-12-21 11:47:40|741239.4|740239.4|741219.7|740219.7|741253.4|740253.4|741202.8|740202.8|24
1640087270000|2021-12-21 11:47:50|741219.1|740219.1|741226.1|740226.1|741255.7|740255.7|741210.5|740210.5|23
1640087280000|2021-12-21 11:48:00|741223.1|740223.1|741223.6|740223.6|741254.7|740254.7|741207.8|740207.8|26
1640087290000|2021-12-21 11:48:10|741231.1|740231.1|741237.4|740237.4|741247.8|740247.8|741224.6|740224.6|18
1640087300000|2021-12-21 11:48:20|741234|740234|741209.3|740209.3|741246.1|740246.1|741209.3|740209.3|19
1640087310000|2021-12-21 11:48:30|741211.4|740211.4|741216.3|740216.3|741221.6|740221.6|741210.5|740210.5|28
1640087320000|2021-12-21 11:48:40|741222.9|740222.9|741244.6|740244.6|741260.1|740260.1|741208.1|740208.1|25
1640087330000|2021-12-21 11:48:50|741235.4|740235.4|741217|740217|741236.9|740236.9|741205.2|740205.2|34
1640087340000|2021-12-21 11:49:00|741217.4|740217.4|741249|740249|741249|740249|741210.3|740210.3|22
1640087350000|2021-12-21 11:49:10|741251.8|740251.8|741226.5|740226.5|741251.8|740251.8|741160.9|740160.9|28
1640087360000|2021-12-21 11:49:20|741218|740218|741229.2|740229.2|741258.1|740258.1|741201.7|740201.7|31
1640087370000|2021-12-21 11:49:30|741228.9|740228.9|741226.6|740226.6|741246.7|740246.7|741219.5|740219.5|24
1640087380000|2021-12-21 11:49:40|741223.8|740223.8|741366.9|740366.9|741366.9|740366.9|741214.3|740214.3|28
1640087390000|2021-12-21 11:49:50|741359.6|740359.6|741476.9|740476.9|741497.7|740497.7|741339|740339|33
1640087400000|2021-12-21 11:50:00|741487.2|740487.2|741516.7|740516.7|741538.2|740538.2|741464.9|740464.9|22
1640087410000|2021-12-21 11:50:10|741514.2|740514.2|741520.2|740520.2|741520.3|740520.3|741512.1|740512.1|11
1640087420000|2021-12-21 11:50:20|741534.8|740534.8|741438.6|740438.6|741534.8|740534.8|741412.8|740412.8|33
1640087430000|2021-12-21 11:50:30|741439.3|740439.3|741414.8|740414.8|741910.9|740439.3|741375|739897.6|35
1640087440000|2021-12-21 11:50:40|741410.3|740410.3|741403|740403|741440.3|740440.3|741400.1|740400.1|31
1640087450000|2021-12-21 11:50:50|741411.9|740411.9|741417.9|740417.9|741446.4|740446.4|741400.9|740400.9|30
1640087460000|2021-12-21 11:51:00|741418.9|740418.9|741425.7|740425.7|741952.5|740443.2|741379.8|739952.5|34
1640087470000|2021-12-21 11:51:10|741421.3|740421.3|741468.5|740468.5|741472.4|740472.4|741419.6|740419.6|25
1640087480000|2021-12-21 11:51:20|741464.9|740464.9|741470.4|740470.4|741470.4|740470.4|741426|740426|26
1640087490000|2021-12-21 11:51:30|741457.2|740457.2|741473.1|740473.1|741488.6|740488.6|741446.4|740446.4|28
1640087500000|2021-12-21 11:51:40|741478.5|740478.5|741514|740514|741514|740514|741470|740470|27
1640087510000|2021-12-21 11:51:50|741518|740518|741515.5|740515.5|742049.1|740545.5|741504.4|740041.1|31
1640087520000|2021-12-21 11:52:00|741514.7|740514.7|741585|740585|741645.3|740645.3|741513.7|740513.7|34
1640087530000|2021-12-21 11:52:10|741564.4|740564.4|741566.2|740566.2|741585.7|740585.7|741557|740557|34
1640087540000|2021-12-21 11:52:20|741563.9|740563.9|741551.4|740551.4|741567.5|740567.5|741491.9|740491.9|32
1640087550000|2021-12-21 11:52:30|741548.8|740548.8|741538.2|740538.2|741572.4|740572.4|741529.6|740529.6|30
1640087560000|2021-12-21 11:52:40|741530.6|740530.6|741543.6|740543.6|741543.6|740543.6|741498.4|740498.4|29
1640087570000|2021-12-21 11:52:50|741527.7|740527.7|741507.8|740507.8|741535|740535|741481.6|740481.6|30
1640087580000|2021-12-21 11:53:00|741507.2|740507.2|741501.2|740501.2|741509.2|740509.2|741494.6|740494.6|21
1640087590000|2021-12-21 11:53:10|741489.9|740489.9|741481.5|740481.5|741493.5|740493.5|741474|740474|25
1640087600000|2021-12-21 11:53:20|741482.1|740482.1|741459.1|740459.1|741483.1|740483.1|741459.1|740459.1|21
1640087610000|2021-12-21 11:53:30|741451.5|740451.5|741461.6|740461.6|741464.4|740464.4|741451.5|740451.5|12
1640087620000|2021-12-21 11:53:40|741457.7|740457.7|741518.6|740518.6|741530.4|740530.4|741457.7|740457.7|24
1640087630000|2021-12-21 11:53:50|741518.2|740518.2|741504.3|740504.3|741529.2|740529.2|741504.3|740504.3|23
1640087640000|2021-12-21 11:54:00|741509.9|740509.9|741397.5|740397.5|741530.4|740530.4|741394.1|740394.1|22
1640087650000|2021-12-21 11:54:10|741408.1|740408.1|741386.9|740386.9|741423.9|740423.9|741380.5|740380.5|31
1640087660000|2021-12-21 11:54:20|741383|740383|741375.2|740375.2|741385.3|740385.3|741356.1|740356.1|26
1640087670000|2021-12-21 11:54:30|741375.3|740375.3|741399.8|740399.8|741407.8|740407.8|741375.3|740375.3|23
1640087680000|2021-12-21 11:54:40|741400.2|740400.2|741373.3|740373.3|741412.7|740412.7|741363|740363|22
1640087690000|2021-12-21 11:54:50|741375.3|740375.3|741358.3|740358.3|741377.6|740377.6|741350.5|740350.5|16
1640087700000|2021-12-21 11:55:00|741363.4|740363.4|741383.2|740383.2|741388.5|740388.5|741357.7|740357.7|29
1640087710000|2021-12-21 11:55:10|741377.4|740377.4|741347.8|740347.8|741377.4|740377.4|741317.6|740317.6|29
1640087720000|2021-12-21 11:55:20|741348.1|740348.1|741331.5|740331.5|741854.3|740379.1|741318.2|739854.3|36
1640087730000|2021-12-21 11:55:30|741325.2|740325.2|741351.3|740351.3|741360.3|740360.3|741322.9|740322.9|34
1640087740000|2021-12-21 11:55:40|741350.8|740350.8|741369.3|740369.3|741376.3|740376.3|741319.7|740319.7|28
1640087750000|2021-12-21 11:55:50|741377.8|740377.8|741308.7|740308.7|741377.8|740377.8|741283.7|740283.7|24
1640087760000|2021-12-21 11:56:00|741307.5|740307.5|741225.8|740225.8|741338.6|740338.6|741217.4|740217.4|31
1640087770000|2021-12-21 11:56:10|741224|740224|741148.3|740148.3|741224|740224|741141.2|740141.2|24
1640087780000|2021-12-21 11:56:20|741151|740151|741228.6|740228.6|741280.7|740280.7|741143.6|740143.6|28
1640087790000|2021-12-21 11:56:30|741216.1|740216.1|741101.8|740101.8|741220.2|740220.2|741066.7|740066.7|28
1640087800000|2021-12-21 11:56:40|741103.8|740103.8|741090.4|740090.4|741103.8|740103.8|741077.4|740077.4|22
1640087810000|2021-12-21 11:56:50|741093.5|740093.5|741177.9|740177.9|741185.1|740185.1|741077.9|740077.9|31
1640087820000|2021-12-21 11:57:00|741175.9|740175.9|741226.8|740226.8|741242.1|740242.1|741152.5|740152.5|30
1640087830000|2021-12-21 11:57:10|741229|740229|741229.6|740229.6|741262.3|740262.3|741185.9|740185.9|33
1640087840000|2021-12-21 11:57:20|741198.2|740198.2|741287.4|740287.4|741287.4|740287.4|741183|740183|32
1640087850000|2021-12-21 11:57:30|741287.2|740287.2|741283.6|740283.6|741291.3|740291.3|741255.1|740255.1|29
1640087860000|2021-12-21 11:57:40|741288.2|740288.2|741286.4|740286.4|741300.8|740300.8|741274.6|740274.6|27
1640087870000|2021-12-21 11:57:50|741288.2|740288.2|741261.4|740261.4|741288.2|740288.2|741250.5|740250.5|29
1640087880000|2021-12-21 11:58:00|741260.2|740260.2|741259.6|740259.6|741278.9|740278.9|741235|740235|27
1640087890000|2021-12-21 11:58:10|741254.1|740254.1|741210|740210|741272.8|740272.8|741207.6|740207.6|33
1640087900000|2021-12-21 11:58:20|741211.1|740211.1|741210.9|740210.9|741704.8|740212.9|741186.9|739690.5|26
1640087910000|2021-12-21 11:58:30|741199.9|740199.9|741155.2|740155.2|741213.3|740213.3|741138.9|740138.9|30
1640087920000|2021-12-21 11:58:40|741121.2|740121.2|741128.1|740128.1|741133.8|740133.8|741111.1|740111.1|17
1640087930000|2021-12-21 11:58:50|741122.6|740122.6|741084.3|740084.3|741129.1|740129.1|741071.9|740071.9|26
1640087940000|2021-12-21 11:59:00|741066.2|740066.2|741062.5|740062.5|741092.1|740092.1|741058.4|740058.4|24
1640087950000|2021-12-21 11:59:10|741070.6|740070.6|741097.6|740097.6|741105.4|740105.4|741070.6|740070.6|29
1640087960000|2021-12-21 11:59:20|741112.2|740112.2|741115.7|740115.7|741129.6|740129.6|741100.6|740100.6|32
1640087970000|2021-12-21 11:59:30|741109.3|740109.3|741120.5|740120.5|741135.7|740135.7|741103.4|740103.4|28
1640087980000|2021-12-21 11:59:40|741119.4|740119.4|741127.6|740127.6|741152.3|740152.3|741119|740119|28
1640087990000|2021-12-21 11:59:50|741132.9|740132.9|741117.6|740117.6|741644|740136|741095.8|739644|34
1640088000000|2021-12-21 12:00:00|741124.5|740124.5|741116.7|740116.7|741153.9|740153.9|741108.3|740108.3|37
1640088010000|2021-12-21 12:00:10|741130|740130|741102.1|740102.1|741130|740130|741101.8|740101.8|20
1640088020000|2021-12-21 12:00:20|741104.8|740104.8|740976.1|739976.1|741116.3|740116.3|740954|739954|31
1640088030000|2021-12-21 12:00:30|741003.6|740003.6|740988.1|739988.1|741061.3|740061.3|740987.5|739987.5|38
1640088040000|2021-12-21 12:00:40|740992.2|739992.2|740980.1|739980.1|741014.4|740014.4|740939.5|739939.5|32
1640088050000|2021-12-21 12:00:50|740976.9|739976.9|740956.2|739956.2|740978.6|739978.6|740956.2|739956.2|28
1640088060000|2021-12-21 12:01:00|740958.8|739958.8|740970.2|739970.2|740991.8|739991.8|740958.8|739958.8|29
1640088070000|2021-12-21 12:01:10|740972.3|739972.3|740965.5|739965.5|740983.1|739983.1|740953.3|739953.3|20
1640088080000|2021-12-21 12:01:20|740958.1|739958.1|740919|739919|741000.9|740000.9|740919|739919|27
1640088090000|2021-12-21 12:01:30|740900.7|739900.7|740910.2|739910.2|740923.6|739923.6|740900.7|739900.7|26
1640088100000|2021-12-21 12:01:40|740903.4|739903.4|740916.8|739916.8|740923.3|739923.3|740897.4|739897.4|34
1640088110000|2021-12-21 12:01:50|740916.3|739916.3|740918.7|739918.7|740956.5|739956.5|740895.3|739895.3|35
1640088120000|2021-12-21 12:02:00|740910.4|739910.4|740944.7|739944.7|741455.5|739947.8|740902.6|739455.5|31
1640088130000|2021-12-21 12:02:10|740932|739932|740907.8|739907.8|740938.7|739938.7|740900.2|739900.2|32
1640088140000|2021-12-21 12:02:20|740898.7|739898.7|740905.3|739905.3|740953.5|739953.5|740894.4|739894.4|33
1640088150000|2021-12-21 12:02:30|740903.9|739903.9|740916.7|739916.7|740931.6|739931.6|740894.6|739894.6|34
1640088160000|2021-12-21 12:02:40|740912.6|739912.6|740884.6|739884.6|740918.4|739918.4|740880.9|739880.9|31
1640088170000|2021-12-21 12:02:50|740893.3|739893.3|740889.2|739889.2|740923.6|739923.6|740886.2|739886.2|32
1640088180000|2021-12-21 12:03:00|740892.7|739892.7|740956|739956|740963.4|739963.4|740886.8|739886.8|31
1640088190000|2021-12-21 12:03:10|740962.9|739962.9|740981.6|739981.6|741000.8|740000.8|740940.9|739940.9|33
1640088200000|2021-12-21 12:03:20|740974.9|739974.9|740977.3|739977.3|741008|740008|740963.6|739963.6|27
1640088210000|2021-12-21 12:03:30|740975.8|739975.8|740946|739946|741001.2|740001.2|740943.7|739943.7|31
1640088220000|2021-12-21 12:03:40|740944.8|739944.8|740956.8|739956.8|740957.1|739957.1|740939.1|739939.1|20
1640088230000|2021-12-21 12:03:50|740958.1|739958.1|740955.5|739955.5|740968.4|739968.4|740949|739949|31
1640088240000|2021-12-21 12:04:00|740960.5|739960.5|740904|739904|740965.9|739965.9|740898|739898|34
1640088250000|2021-12-21 12:04:10|740905.3|739905.3|740870.7|739870.7|740915.4|739915.4|740870.7|739870.7|21
1640088260000|2021-12-21 12:04:20|740861.3|739861.3|740831.6|739831.6|740877.6|739877.6|740831.6|739831.6|22
1640088270000|2021-12-21 12:04:30|740850.5|739850.5|740816.1|739816.1|740850.5|739850.5|740806.9|739806.9|27
1640088280000|2021-12-21 12:04:40|740806.5|739806.5|740790.3|739790.3|740824.8|739824.8|740779.2|739779.2|23
1640088290000|2021-12-21 12:04:50|740793.1|739793.1|740800.3|739800.3|740811.4|739811.4|740788.2|739788.2|21
1640088300000|2021-12-21 12:05:00|740802.5|739802.5|740798.7|739798.7|740802.5|739802.5|740797.1|739797.1|13
1640088310000|2021-12-21 12:05:10|740801.1|739801.1|740836|739836|740841|739841|740797.5|739797.5|18
1640088320000|2021-12-21 12:05:20|740838.8|739838.8|740865.9|739865.9|740870.3|739870.3|740825.4|739825.4|28
1640088330000|2021-12-21 12:05:30|740863.2|739863.2|740860.2|739860.2|740868.7|739868.7|740842.5|739842.5|22
1640088340000|2021-12-21 12:05:40|740866|739866|740851.1|739851.1|740866.5|739866.5|740839.6|739839.6|23
1640088350000|2021-12-21 12:05:50|740875.6|739875.6|740951.4|739951.4|740966.5|739966.5|740870.3|739870.3|35
1640088360000|2021-12-21 12:06:00|740945.6|739945.6|740995|739995|741008.3|740008.3|740939|739939|27
1640088370000|2021-12-21 12:06:10|740994.7|739994.7|740986.6|739986.6|741006.8|740006.8|740984.3|739984.3|19
1640088380000|2021-12-21 12:06:20|740990.4|739990.4|740919.9|739919.9|740990.4|739990.4|740910.9|739910.9|25
1640088390000|2021-12-21 12:06:30|740925.8|739925.8|740903.5|739903.5|740925.8|739925.8|740903.5|739903.5|24
1640088400000|2021-12-21 12:06:40|740905.3|739905.3|740892.5|739892.5|740917.8|739917.8|740877.4|739877.4|26
1640088410000|2021-12-21 12:06:50|740888.1|739888.1|740931.1|739931.1|740961.1|739961.1|740887.2|739887.2|27
1640088420000|2021-12-21 12:07:00|740932.9|739932.9|740962.4|739962.4|740962.4|739962.4|740930.3|739930.3|22
1640088430000|2021-12-21 12:07:10|740958.3|739958.3|740900.4|739900.4|740958.3|739958.3|740896.9|739896.9|25
1640088440000|2021-12-21 12:07:20|740893.7|739893.7|740787.9|739787.9|740906.6|739906.6|740782.1|739782.1|23
1640088450000|2021-12-21 12:07:30|740788.2|739788.2|740768.5|739768.5|740788.4|739788.4|740768.5|739768.5|18
1640088460000|2021-12-21 12:07:40|740769.5|739769.5|740790.5|739790.5|740820.1|739820.1|740769.5|739769.5|21
1640088470000|2021-12-21 12:07:50|740598.9|739598.9|740695.7|739695.7|740710.7|739710.7|740598.9|739598.9|34
1640088480000|2021-12-21 12:08:00|740710.2|739710.2|740700.1|739700.1|740710.2|739710.2|740688.1|739688.1|29
1640088490000|2021-12-21 12:08:10|740701.8|739701.8|740664.6|739664.6|740711.9|739711.9|740661|739661|26
1640088500000|2021-12-21 12:08:20|740680.2|739680.2|740646.6|739646.6|740699.3|739699.3|740646.6|739646.6|27
1640088510000|2021-12-21 12:08:30|740639|739639|740592.7|739592.7|740639.2|739639.2|740506.5|739506.5|33
1640088520000|2021-12-21 12:08:40|740595.9|739595.9|740581.3|739581.3|740625.2|739625.2|740565.8|739565.8|31
1640088530000|2021-12-21 12:08:50|740584|739584|740595.9|739595.9|741117|739615.5|740581.2|739117|21
1640088540000|2021-12-21 12:09:00|740594.3|739594.3|740573.1|739573.1|740594.3|739594.3|740562.3|739562.3|30
1640088550000|2021-12-21 12:09:10|740569.4|739569.4|740570.3|739570.3|740578.4|739578.4|740562.6|739562.6|21
1640088560000|2021-12-21 12:09:20|740567.4|739567.4|740567.7|739567.7|740570.8|739570.8|740561.9|739561.9|21
1640088570000|2021-12-21 12:09:30|740568.5|739568.5|740503.5|739503.5|740569.9|739569.9|740481.5|739481.5|37
1640088580000|2021-12-21 12:09:40|740508.9|739508.9|740525.2|739525.2|740538.5|739538.5|740503.5|739503.5|30
1640088590000|2021-12-21 12:09:50|740533.7|739533.7|740491.9|739491.9|740561.1|739561.1|740490|739490|24
1640088600000|2021-12-21 12:10:00|740491.8|739491.8|740468.2|739468.2|740491.8|739491.8|740467|739467|18
1640088610000|2021-12-21 12:10:10|740468.6|739468.6|740461.5|739461.5|740472.5|739472.5|740452.3|739452.3|23
1640088620000|2021-12-21 12:10:20|740459|739459|740457.4|739457.4|740459|739459|740450|739450|17
1640088630000|2021-12-21 12:10:30|740455.2|739455.2|740524.9|739524.9|740535.8|739535.8|740403|739403|31
1640088640000|2021-12-21 12:10:40|740516.7|739516.7|740547.5|739547.5|740559|739559|740516.4|739516.4|37
1640088650000|2021-12-21 12:10:50|740552.4|739552.4|740684.2|739684.2|740686.3|739686.3|740535.7|739535.7|32
1640088660000|2021-12-21 12:11:00|740687.6|739687.6|740680.3|739680.3|740692.1|739692.1|740659.9|739659.9|29
1640088670000|2021-12-21 12:11:10|740678.2|739678.2|740696.4|739696.4|740697.8|739697.8|740671.1|739671.1|23
1640088680000|2021-12-21 12:11:20|740686.7|739686.7|740704.9|739704.9|740705.5|739705.5|740680.4|739680.4|27
1640088690000|2021-12-21 12:11:30|740703.8|739703.8|740737.4|739737.4|740737.4|739737.4|740683.6|739683.6|29
1640088700000|2021-12-21 12:11:40|740752.7|739752.7|740708.5|739708.5|740752.7|739752.7|740708.5|739708.5|24
1640088710000|2021-12-21 12:11:50|740704.7|739704.7|740743.4|739743.4|740745.4|739745.4|740695|739695|28
1640088720000|2021-12-21 12:12:00|740739.9|739739.9|740733.8|739733.8|740750.8|739750.8|740731|739731|32
1640088730000|2021-12-21 12:12:10|740733.5|739733.5|740774.4|739774.4|740791.1|739791.1|740733.5|739733.5|33
1640088740000|2021-12-21 12:12:20|740779.1|739779.1|740757.2|739757.2|740781.7|739781.7|740746.5|739746.5|27
1640088750000|2021-12-21 12:12:30|740732.7|739732.7|740697.3|739697.3|740732.7|739732.7|740681.8|739681.8|34
1640088760000|2021-12-21 12:12:40|740697.5|739697.5|740645.7|739645.7|740714.5|739714.5|740645.7|739645.7|31
1640088770000|2021-12-21 12:12:50|740653.4|739653.4|740645|739645|740673.2|739673.2|740641.2|739641.2|28
1640088780000|2021-12-21 12:13:00|740641.2|739641.2|740591.6|739591.6|740644.5|739644.5|740567.4|739567.4|25
1640088790000|2021-12-21 12:13:10|740595.1|739595.1|740682.9|739682.9|740690.2|739690.2|740586.4|739586.4|33
1640088800000|2021-12-21 12:13:20|740687.1|739687.1|740714.9|739714.9|740743|739743|740676.2|739676.2|28
1640088810000|2021-12-21 12:13:30|740713.5|739713.5|740733.4|739733.4|740756.7|739756.7|740711.2|739711.2|31
1640088820000|2021-12-21 12:13:40|740712|739712|740705.2|739705.2|740743.8|739743.8|740705.2|739705.2|32
1640088830000|2021-12-21 12:13:50|740717.3|739717.3|740703.8|739703.8|740728.1|739728.1|740695.7|739695.7|31
1640088840000|2021-12-21 12:14:00|740696.9|739696.9|740704.9|739704.9|740722.6|739722.6|740695.8|739695.8|33
1640088850000|2021-12-21 12:14:10|740703.6|739703.6|740725.3|739725.3|740725.3|739725.3|740686.9|739686.9|29
1640088860000|2021-12-21 12:14:20|740698.4|739698.4|740739.5|739739.5|740755.1|739755.1|740698.2|739698.2|32
1640088870000|2021-12-21 12:14:30|740748.7|739748.7|740785.6|739785.6|740786.4|739786.4|740746.1|739746.1|30
1640088880000|2021-12-21 12:14:40|740776.2|739776.2|740794.1|739794.1|740804.9|739804.9|740774.5|739774.5|27
1640088890000|2021-12-21 12:14:50|740791.9|739791.9|740782.4|739782.4|740799.9|739799.9|740775.1|739775.1|31
1640088900000|2021-12-21 12:15:00|740787.7|739787.7|740751|739751|740795.1|739795.1|740725.2|739725.2|31
1640088910000|2021-12-21 12:15:10|740760|739760|740748.7|739748.7|740768.5|739768.5|740739|739739|36
1640088920000|2021-12-21 12:15:20|740739.8|739739.8|740781.1|739781.1|740790.9|739790.9|740739.8|739739.8|24
1640088930000|2021-12-21 12:15:30|740756.1|739756.1|740777.5|739777.5|740789.5|739789.5|740756.1|739756.1|25
1640088940000|2021-12-21 12:15:40|740783.1|739783.1|740752.1|739752.1|740783.5|739783.5|740752.1|739752.1|18
1640088950000|2021-12-21 12:15:50|740752.7|739752.7|740811.2|739811.2|740814.8|739814.8|740731.9|739731.9|34
1640088960000|2021-12-21 12:16:00|740806.8|739806.8|740775|739775|741316.5|739808.9|740775|739314.7|28
1640088970000|2021-12-21 12:16:10|740788.2|739788.2|740914.3|739914.3|740914.3|739914.3|740780.2|739780.2|30
1640088980000|2021-12-21 12:16:20|740910.5|739910.5|740895|739895|740918.1|739918.1|740892.7|739892.7|21
1640088990000|2021-12-21 12:16:30|740905.1|739905.1|740905.5|739905.5|740909|739909|740895.3|739895.3|22
1640089000000|2021-12-21 12:16:40|740960.4|739960.4|741053.1|740053.1|741072.1|740072.1|740960.4|739960.4|37
1640089010000|2021-12-21 12:16:50|741055.7|740055.7|740999.2|739999.2|741192.1|740192.1|740987|739987|33
1640089020000|2021-12-21 12:17:00|740994.2|739994.2|741035.7|740035.7|741042.6|740042.6|740994.2|739994.2|29
1640089030000|2021-12-21 12:17:10|741035.6|740035.6|741117.6|740117.6|741119.9|740119.9|741032.6|740032.6|25
1640089040000|2021-12-21 12:17:20|741114.6|740114.6|741113.2|740113.2|741126.4|740126.4|741105.6|740105.6|23
1640089050000|2021-12-21 12:17:30|741114.3|740114.3|740993|739993|741114.3|740114.3|740993|739993|24
1640089060000|2021-12-21 12:17:40|740991.9|739991.9|740992.8|739992.8|741025|740025|740972.6|739972.6|24
1640089070000|2021-12-21 12:17:50|740998.8|739998.8|741006|740006|741021|740021|740994.7|739994.7|20
1640089080000|2021-12-21 12:18:00|741004.9|740004.9|740984.7|739984.7|741019|740019|740981.6|739981.6|16
1640089090000|2021-12-21 12:18:10|740975.7|739975.7|740975.8|739975.8|740986.6|739986.6|740916|739916|31
1640089100000|2021-12-21 12:18:20|740970.5|739970.5|740975.3|739975.3|740975.3|739975.3|740967.6|739967.6|17
1640089110000|2021-12-21 12:18:30|740977.4|739977.4|740937.7|739937.7|741018.2|740018.2|740931.4|739931.4|25
1640089120000|2021-12-21 12:18:40|740924.4|739924.4|740781.5|739781.5|740942.2|739942.2|740767.1|739767.1|34
1640089130000|2021-12-21 12:18:50|740783.8|739783.8|740786.9|739786.9|740839.7|739839.7|740770.7|739770.7|27
1640089140000|2021-12-21 12:19:00|740791.3|739791.3|740830.8|739830.8|740830.8|739830.8|740780|739780|24
1640089150000|2021-12-21 12:19:10|740828.6|739828.6|740793.1|739793.1|740833|739833|740793.1|739793.1|25
1640089160000|2021-12-21 12:19:20|740786.6|739786.6|740781.6|739781.6|740797.1|739797.1|740754.1|739754.1|27
1640089170000|2021-12-21 12:19:30|740783.7|739783.7|740763.2|739763.2|740792.8|739792.8|740759.5|739759.5|19
1640089180000|2021-12-21 12:19:40|740762.5|739762.5|740760.2|739760.2|740782|739782|740748.1|739748.1|26
1640089190000|2021-12-21 12:19:50|740759|739759|740772.5|739772.5|740782.9|739782.9|740759|739759|24
1640089200000|2021-12-21 12:20:00|740771.4|739771.4|740771|739771|740779.4|739779.4|740765.4|739765.4|26
1640089210000|2021-12-21 12:20:10|740771.4|739771.4|740767.5|739767.5|740777.8|739777.8|740753.5|739753.5|29
1640089220000|2021-12-21 12:20:20|740763.2|739763.2|740728.8|739728.8|740766.9|739766.9|740727.3|739727.3|22
1640089230000|2021-12-21 12:20:30|740731.4|739731.4|740720.7|739720.7|740751.3|739751.3|740718.2|739718.2|25
1640089240000|2021-12-21 12:20:40|740719.8|739719.8|740703.2|739703.2|740719.8|739719.8|740701.9|739701.9|23
1640089250000|2021-12-21 12:20:50|740684.4|739684.4|740678.5|739678.5|740697.7|739697.7|740678.5|739678.5|14
1640089260000|2021-12-21 12:21:00|740683.3|739683.3|740702.3|739702.3|740736.5|739736.5|740683.3|739683.3|30
1640089270000|2021-12-21 12:21:10|740700.1|739700.1|740784|739784|740784|739784|740673.1|739673.1|37
1640089280000|2021-12-21 12:21:20|740788.7|739788.7|740794.2|739794.2|740882.1|739882.1|740788.7|739788.7|32
1640089290000|2021-12-21 12:21:30|740803.7|739803.7|740785.8|739785.8|740811.6|739811.6|740778.6|739778.6|27
1640089300000|2021-12-21 12:21:40|740785|739785|740764.6|739764.6|740785|739785|740748.6|739748.6|21
1640089310000|2021-12-21 12:21:50|740768.4|739768.4|740644.1|739644.1|740768.9|739768.9|740612|739612|27
1640089320000|2021-12-21 12:22:00|740637.6|739637.6|740585.7|739585.7|740642.4|739642.4|740556.2|739556.2|30
1640089330000|2021-12-21 12:22:10|740584.5|739584.5|740561.6|739561.6|740599.5|739599.5|740549|739549|29
1640089340000|2021-12-21 12:22:20|740559.4|739559.4|740560.3|739560.3|740573.1|739573.1|740539.5|739539.5|31
1640089350000|2021-12-21 12:22:30|740565.4|739565.4|740693.8|739693.8|740722.4|739722.4|740563.1|739563.1|30
1640089360000|2021-12-21 12:22:40|740719.7|739719.7|740734.7|739734.7|740736.1|739736.1|740696.6|739696.6|27
1640089370000|2021-12-21 12:22:50|740733.7|739733.7|740701.7|739701.7|740735.1|739735.1|740690.5|739690.5|21
1640089380000|2021-12-21 12:23:00|740688.6|739688.6|740592.4|739592.4|740705.7|739705.7|740563.7|739563.7|31
1640089390000|2021-12-21 12:23:10|740592.1|739592.1|740571.2|739571.2|740592.6|739592.6|740563.6|739563.6|25
1640089400000|2021-12-21 12:23:20|740572.2|739572.2|740566.9|739566.9|740582.4|739582.4|740521.3|739521.3|27
1640089410000|2021-12-21 12:23:30|740557.2|739557.2|740599|739599|740599|739599|740511.1|739511.1|22
1640089420000|2021-12-21 12:23:40|740563.9|739563.9|740640.6|739640.6|740646.4|739646.4|740563.9|739563.9|25
1640089430000|2021-12-21 12:23:50|740641.9|739641.9|740631.1|739631.1|740641.9|739641.9|740601.7|739601.7|22
1640089440000|2021-12-21 12:24:00|740633.6|739633.6|740769|739769|740769|739769|740602.8|739602.8|28
1640089450000|2021-12-21 12:24:10|740778.1|739778.1|740749.5|739749.5|740791.4|739791.4|740728.6|739728.6|35
1640089460000|2021-12-21 12:24:20|740763.6|739763.6|740658.2|739658.2|740763.6|739763.6|740643.5|739643.5|34
1640089470000|2021-12-21 12:24:30|740650|739650|740648.7|739648.7|740660.3|739660.3|740613.4|739613.4|24
1640089480000|2021-12-21 12:24:40|740650.3|739650.3|740664|739664|740664|739664|740612.5|739612.5|30
1640089490000|2021-12-21 12:24:50|740658.9|739658.9|740599.8|739599.8|740662.9|739662.9|740586.6|739586.6|38
1640089500000|2021-12-21 12:25:00|740596.3|739596.3|740566.2|739566.2|740604.8|739604.8|740520.2|739520.2|31
1640089510000|2021-12-21 12:25:10|740539.3|739539.3|740543.7|739543.7|740546.5|739546.5|740514.9|739514.9|29
1640089520000|2021-12-21 12:25:20|740549.2|739549.2|740544.5|739544.5|740574.5|739574.5|740528.4|739528.4|19
1640089530000|2021-12-21 12:25:30|740548.4|739548.4|740540.8|739540.8|740568.4|739568.4|740531.7|739531.7|30
1640089540000|2021-12-21 12:25:40|740564|739564|740547.5|739547.5|740564|739564|740473.9|739473.9|28
1640089550000|2021-12-21 12:25:50|740550.5|739550.5|740499.4|739499.4|740550.5|739550.5|740496.7|739496.7|28
1640089560000|2021-12-21 12:26:00|740514.6|739514.6|740539.6|739539.6|740566.5|739566.5|740487.2|739487.2|31
1640089570000|2021-12-21 12:26:10|740546.9|739546.9|740542.4|739542.4|740558.2|739558.2|740503.7|739503.7|28
1640089580000|2021-12-21 12:26:20|740526.2|739526.2|740515.4|739515.4|740548.1|739548.1|740508.6|739508.6|12
1640089590000|2021-12-21 12:26:30|740503.2|739503.2|740545.6|739545.6|740578.5|739578.5|740500.7|739500.7|28
1640089600000|2021-12-21 12:26:40|740545.1|739545.1|740531.6|739531.6|740553.1|739553.1|740518.9|739518.9|26
1640089610000|2021-12-21 12:26:50|740534.2|739534.2|740497.5|739497.5|740534.2|739534.2|740497.5|739497.5|15
1640089620000|2021-12-21 12:27:00|740497|739497|740575.1|739575.1|740575.1|739575.1|740497|739497|25
1640089630000|2021-12-21 12:27:10|740580.8|739580.8|740509|739509|740580.8|739580.8|740504.3|739504.3|24
1640089640000|2021-12-21 12:27:20|740498.7|739498.7|740522|739522|740534.1|739534.1|740498.7|739498.7|14
1640089650000|2021-12-21 12:27:30|740518.2|739518.2|740519.1|739519.1|740529.1|739529.1|740495.2|739495.2|15
1640089660000|2021-12-21 12:27:40|740520.3|739520.3|740507.6|739507.6|740520.3|739520.3|740495.5|739495.5|15
1640089670000|2021-12-21 12:27:50|740509.7|739509.7|740506.5|739506.5|740513.7|739513.7|740498|739498|14
1640089680000|2021-12-21 12:28:00|740500.8|739500.8|740521.1|739521.1|740532.9|739532.9|740500.8|739500.8|16
1640089690000|2021-12-21 12:28:10|740520.2|739520.2|740349.5|739349.5|740521.2|739521.2|740338.1|739338.1|27
1640089700000|2021-12-21 12:28:20|740332.1|739332.1|740407.5|739407.5|740407.5|739407.5|740324.6|739324.6|29
1640089710000|2021-12-21 12:28:30|740411.7|739411.7|740375.7|739375.7|740411.7|739411.7|740358.8|739358.8|26
1640089720000|2021-12-21 12:28:40|740354.2|739354.2|740365.2|739365.2|740388.6|739388.6|740344.8|739344.8|31
1640089730000|2021-12-21 12:28:50|740364.5|739364.5|740374.6|739374.6|740378.7|739378.7|740333.5|739333.5|28
1640089740000|2021-12-21 12:29:00|740370.6|739370.6|740405.3|739405.3|740415.2|739415.2|740350.2|739350.2|34
1640089750000|2021-12-21 12:29:10|740408.8|739408.8|740399.1|739399.1|740423.2|739423.2|740352.9|739352.9|27
1640089760000|2021-12-21 12:29:20|740384.9|739384.9|740401.9|739401.9|740432.8|739432.8|740377.6|739377.6|24
1640089770000|2021-12-21 12:29:30|740408.6|739408.6|740409.4|739409.4|740425.9|739425.9|740378.4|739378.4|34
1640089780000|2021-12-21 12:29:40|740405.9|739405.9|740379.5|739379.5|740415.7|739415.7|740376.9|739376.9|29
1640089790000|2021-12-21 12:29:50|740388.3|739388.3|740407.5|739407.5|740423.5|739423.5|740382.9|739382.9|31
1640089800000|2021-12-21 12:30:00|740404.5|739404.5|740409.8|739409.8|740416.6|739416.6|740366.2|739366.2|24
1640089810000|2021-12-21 12:30:10|740410|739410|740457.7|739457.7|740469.5|739469.5|740402.3|739402.3|33
1640089820000|2021-12-21 12:30:20|740447.3|739447.3|740453.6|739453.6|740469.2|739469.2|740433.2|739433.2|21
1640089830000|2021-12-21 12:30:30|740456|739456|740572.6|739572.6|740572.6|739572.6|740453.2|739453.2|29
1640089840000|2021-12-21 12:30:40|740563.6|739563.6|740522|739522|740581|739581|740512.3|739512.3|29
1640089850000|2021-12-21 12:30:50|740541|739541|740513.5|739513.5|740546.9|739546.9|740493.2|739493.2|27
1640089860000|2021-12-21 12:31:00|740506.2|739506.2|740497.1|739497.1|740526|739526|740479|739479|31
1640089870000|2021-12-21 12:31:10|740497.8|739497.8|740511.5|739511.5|740512.8|739512.8|740465.6|739465.6|31
1640089880000|2021-12-21 12:31:20|740492.3|739492.3|740509.8|739509.8|740528.9|739528.9|740481.8|739481.8|26
1640089890000|2021-12-21 12:31:30|740509|739509|740494.8|739494.8|740509|739509|740478.1|739478.1|21
1640089900000|2021-12-21 12:31:40|740495.7|739495.7|740528.3|739528.3|740552.7|739552.7|740485.1|739485.1|26
1640089910000|2021-12-21 12:31:50|740529.1|739529.1|740441.6|739441.6|740529.1|739529.1|740419.8|739419.8|26
1640089920000|2021-12-21 12:32:00|740437.3|739437.3|740451.3|739451.3|740462.3|739462.3|740429.6|739429.6|29
1640089930000|2021-12-21 12:32:10|740459.1|739459.1|740480|739480|740480|739480|740440.1|739440.1|23
1640089940000|2021-12-21 12:32:20|740494.5|739494.5|740580.5|739580.5|740591.2|739591.2|740479.2|739479.2|29
1640089950000|2021-12-21 12:32:30|740580.2|739580.2|740563.7|739563.7|740580.7|739580.7|740540.7|739540.7|28
1640089960000|2021-12-21 12:32:40|740569.4|739569.4|740584.7|739584.7|740584.7|739584.7|740537.6|739537.6|27
1640089970000|2021-12-21 12:32:50|740572.4|739572.4|740604.7|739604.7|740615.2|739615.2|740572.4|739572.4|33
1640089980000|2021-12-21 12:33:00|740602.7|739602.7|740578.1|739578.1|740602.9|739602.9|740576.1|739576.1|18
1640089990000|2021-12-21 12:33:10|740577.4|739577.4|740580.4|739580.4|740582.1|739582.1|740543|739543|27
1640090000000|2021-12-21 12:33:20|740579.9|739579.9|740673.6|739673.6|740673.6|739673.6|740561.5|739561.5|31
1640090010000|2021-12-21 12:33:30|740673.8|739673.8|740775|739775|740775|739775|740673.8|739673.8|35
1640090020000|2021-12-21 12:33:40|740753.6|739753.6|740781|739781|740781|739781|740710.2|739710.2|26
1640090030000|2021-12-21 12:33:50|740811.6|739811.6|740761.9|739761.9|740811.6|739811.6|740742.5|739742.5|34
1640090040000|2021-12-21 12:34:00|740754.6|739754.6|740968.5|739968.5|741475.5|739979.7|740754.6|739457.7|31
1640090050000|2021-12-21 12:34:10|740966.5|739966.5|740948.3|739948.3|740973.8|739973.8|740937.5|739937.5|35
1640090060000|2021-12-21 12:34:20|740948.7|739948.7|740916.6|739916.6|740958.9|739958.9|740908.7|739908.7|27
1640090070000|2021-12-21 12:34:30|740914.2|739914.2|740941.9|739941.9|740942|739942|740902.8|739902.8|19
1640090080000|2021-12-21 12:34:40|740913|739913|740852.5|739852.5|740929.1|739929.1|740831|739831|30
1640090090000|2021-12-21 12:34:50|740850.7|739850.7|740841.7|739841.7|740854.3|739854.3|740828.3|739828.3|23
1640090100000|2021-12-21 12:35:00|740829.5|739829.5|740815.2|739815.2|740863|739863|740799.3|739799.3|32
1640090110000|2021-12-21 12:35:10|740816.2|739816.2|740626.1|739626.1|740837.7|739837.7|740626.1|739626.1|35
1640090120000|2021-12-21 12:35:20|740631.3|739631.3|740597.1|739597.1|740648.4|739648.4|740572.1|739572.1|31
1640090130000|2021-12-21 12:35:30|740593.4|739593.4|740546.4|739546.4|740637.5|739637.5|740546.4|739546.4|31
1640090140000|2021-12-21 12:35:40|740535|739535|740559.3|739559.3|740559.3|739559.3|740504.7|739504.7|26
1640090150000|2021-12-21 12:35:50|740540.1|739540.1|740545.3|739545.3|740561|739561|740515.1|739515.1|21
1640090160000|2021-12-21 12:36:00|740546.1|739546.1|740504.3|739504.3|740548.3|739548.3|740504.3|739504.3|15
1640090170000|2021-12-21 12:36:10|740541.2|739541.2|740512|739512|740543.8|739543.8|740507.2|739507.2|32
1640090180000|2021-12-21 12:36:20|740508|739508|740517|739517|740532.4|739532.4|740494.7|739494.7|30
1640090190000|2021-12-21 12:36:30|740517.4|739517.4|740517.7|739517.7|740524.3|739524.3|740500|739500|26
1640090200000|2021-12-21 12:36:40|740510.6|739510.6|740524.6|739524.6|740536.3|739536.3|740501.4|739501.4|34
1640090210000|2021-12-21 12:36:50|740520|739520|740531|739531|740536.3|739536.3|740506.9|739506.9|30
1640090220000|2021-12-21 12:37:00|740532.7|739532.7|740517.1|739517.1|740557.9|739557.9|740503.9|739503.9|34
1640090230000|2021-12-21 12:37:10|740537|739537|740510|739510|740537|739537|740495.4|739495.4|26
1640090240000|2021-12-21 12:37:20|740497.3|739497.3|740461.5|739461.5|740510|739510|740449.7|739449.7|24
1640090250000|2021-12-21 12:37:30|740456.4|739456.4|740383.6|739383.6|740472.4|739472.4|740372.3|739372.3|23
1640090260000|2021-12-21 12:37:40|740380.7|739380.7|740358.3|739358.3|740389.3|739389.3|740350.4|739350.4|30
1640090270000|2021-12-21 12:37:50|740357.7|739357.7|740354.3|739354.3|740360.2|739360.2|740349.3|739349.3|20
1640090280000|2021-12-21 12:38:00|740349.6|739349.6|740337.1|739337.1|740356|739356|740318.8|739318.8|28
1640090290000|2021-12-21 12:38:10|740326.7|739326.7|740281.9|739281.9|740346.2|739346.2|740281.9|739281.9|26
1640090300000|2021-12-21 12:38:20|740303|739303|740312.9|739312.9|740320|739320|740270.9|739270.9|31
1640090310000|2021-12-21 12:38:30|740313.8|739313.8|740212.7|739212.7|740319.6|739319.6|740182.1|739182.1|27
1640090320000|2021-12-21 12:38:40|740216.6|739216.6|740224.1|739224.1|740224.1|739224.1|740195.1|739195.1|25
1640090330000|2021-12-21 12:38:50|740197.1|739197.1|740223|739223|740227.5|739227.5|740197.1|739197.1|17
1640090340000|2021-12-21 12:39:00|740216.7|739216.7|740334.1|739334.1|740348.8|739348.8|740216.7|739216.7|34
1640090350000|2021-12-21 12:39:10|740345.7|739345.7|740319|739319|740353.3|739353.3|740292.8|739292.8|29
1640090360000|2021-12-21 12:39:20|740272.5|739272.5|740237.5|739237.5|740277.4|739277.4|740213|739213|32
1640090370000|2021-12-21 12:39:30|740245.9|739245.9|740198.7|739198.7|740279.2|739279.2|740180.4|739180.4|32
1640090380000|2021-12-21 12:39:40|740207.4|739207.4|740193.1|739193.1|740217.7|739217.7|740183.7|739183.7|31
1640090390000|2021-12-21 12:39:50|740194.5|739194.5|740203.5|739203.5|740210.8|739210.8|740189.3|739189.3|29
1640090400000|2021-12-21 12:40:00|740203.9|739203.9|740203.1|739203.1|740210.4|739210.4|740194.3|739194.3|27
1640090410000|2021-12-21 12:40:10|740179.9|739179.9|740258|739258|740262.4|739262.4|740179.9|739179.9|34
1640090420000|2021-12-21 12:40:20|740255.7|739255.7|740262.5|739262.5|740270.2|739270.2|740251.2|739251.2|19
1640090430000|2021-12-21 12:40:30|740263.8|739263.8|740384.1|739384.1|740387.9|739387.9|740262.1|739262.1|26
1640090440000|2021-12-21 12:40:40|740390|739390|740393|739393|740395.3|739395.3|740381.1|739381.1|31
1640090450000|2021-12-21 12:40:50|740379.9|739379.9|740386.2|739386.2|740391.5|739391.5|740353.2|739353.2|28
1640090460000|2021-12-21 12:41:00|740369.1|739369.1|740340.9|739340.9|740397.7|739397.7|740336.6|739336.6|34
1640090470000|2021-12-21 12:41:10|740329.7|739329.7|740387.9|739387.9|740387.9|739387.9|740329.7|739329.7|32
1640090480000|2021-12-21 12:41:20|740385.6|739385.6|740464.8|739464.8|740464.8|739464.8|740385.6|739385.6|31
1640090490000|2021-12-21 12:41:30|740466.7|739466.7|740519.8|739519.8|740519.8|739519.8|740466.7|739466.7|32
1640090500000|2021-12-21 12:41:40|740514|739514|740691.9|739691.9|740703.5|739703.5|740480.2|739480.2|31
1640090510000|2021-12-21 12:41:50|740664.8|739664.8|740768|739768|740794|739794|740664.8|739664.8|33
1640090520000|2021-12-21 12:42:00|740764.1|739764.1|740766.2|739766.2|740774.8|739774.8|740740.6|739740.6|31
1640090530000|2021-12-21 12:42:10|740758.3|739758.3|740644.2|739644.2|740764|739764|740630|739630|31
1640090540000|2021-12-21 12:42:20|740645.6|739645.6|740627|739627|740657.8|739657.8|740617|739617|30
1640090550000|2021-12-21 12:42:30|740633.3|739633.3|740607.5|739607.5|740638.1|739638.1|740607.5|739607.5|20
1640090560000|2021-12-21 12:42:40|740587.9|739587.9|740602.6|739602.6|740609|739609|740587.9|739587.9|20
1640090570000|2021-12-21 12:42:50|740601.7|739601.7|740462.5|739462.5|740601.7|739601.7|740462.5|739462.5|23
1640090580000|2021-12-21 12:43:00|740461.6|739461.6|740456.2|739456.2|740465.4|739465.4|740398|739398|37
1640090590000|2021-12-21 12:43:10|740464.8|739464.8|740431|739431|740464.8|739464.8|740420.2|739420.2|28
1640090600000|2021-12-21 12:43:20|740423.1|739423.1|740412.6|739412.6|740461.2|739461.2|740408.4|739408.4|30
1640090610000|2021-12-21 12:43:30|740404.8|739404.8|740409.2|739409.2|740414.7|739414.7|740404.8|739404.8|20
1640090620000|2021-12-21 12:43:40|740417.4|739417.4|740432.4|739432.4|740439.1|739439.1|740410.6|739410.6|20
1640090630000|2021-12-21 12:43:50|740431.7|739431.7|740420.5|739420.5|740464.2|739464.2|740405.7|739405.7|29
1640090640000|2021-12-21 12:44:00|740409.7|739409.7|740427|739427|740427|739427|740405.1|739405.1|25
1640090650000|2021-12-21 12:44:10|740427.2|739427.2|740418.9|739418.9|740427.2|739427.2|740411.5|739411.5|20
1640090660000|2021-12-21 12:44:20|740418.4|739418.4|740406.9|739406.9|740420.8|739420.8|740382.6|739382.6|23
1640090670000|2021-12-21 12:44:30|740398.1|739398.1|740374.3|739374.3|740398.1|739398.1|740358.4|739358.4|24
1640090680000|2021-12-21 12:44:40|740378|739378|740392|739392|740392|739392|740360.5|739360.5|26
1640090690000|2021-12-21 12:44:50|740393.5|739393.5|740428.6|739428.6|740432|739432|740375.4|739375.4|37
1640090700000|2021-12-21 12:45:00|740433.3|739433.3|740424.2|739424.2|740452.8|739452.8|740415.3|739415.3|38
1640090710000|2021-12-21 12:45:10|740429.4|739429.4|740467.6|739467.6|740470.2|739470.2|740418.6|739418.6|26
1640090720000|2021-12-21 12:45:20|740466|739466|740465.4|739465.4|740484.4|739484.4|740425.7|739425.7|29
1640090730000|2021-12-21 12:45:30|740478.2|739478.2|740486.7|739486.7|740518.7|739518.7|740465.4|739465.4|32
1640090740000|2021-12-21 12:45:40|740482.4|739482.4|740472.8|739472.8|740499.1|739499.1|740441.1|739441.1|21
1640090750000|2021-12-21 12:45:50|740477.3|739477.3|740464.2|739464.2|740477.3|739477.3|740446.6|739446.6|23
1640090760000|2021-12-21 12:46:00|740463.1|739463.1|740475.8|739475.8|740475.8|739475.8|740433.3|739433.3|29
1640090770000|2021-12-21 12:46:10|740472|739472|740474.3|739474.3|740505.5|739505.5|740453.8|739453.8|34
1640090780000|2021-12-21 12:46:20|740478|739478|740374.9|739374.9|740481.2|739481.2|740356.1|739356.1|34
1640090790000|2021-12-21 12:46:30|740377.6|739377.6|740353.9|739353.9|740378.6|739378.6|740349.9|739349.9|30
1640090800000|2021-12-21 12:46:40|740350.8|739350.8|740359.1|739359.1|740367|739367|740321.8|739321.8|23
1640090810000|2021-12-21 12:46:50|740354.1|739354.1|740350.7|739350.7|740363.6|739363.6|740328.8|739328.8|27
1640090820000|2021-12-21 12:47:00|740350|739350|740361.5|739361.5|740361.5|739361.5|740325.8|739325.8|32
1640090830000|2021-12-21 12:47:10|740362.5|739362.5|740295.8|739295.8|740368.9|739368.9|740281.5|739281.5|31
1640090840000|2021-12-21 12:47:20|740292.8|739292.8|740304.5|739304.5|740309.1|739309.1|740262.1|739262.1|32
1640090850000|2021-12-21 12:47:30|740298.9|739298.9|740277.4|739277.4|740303.7|739303.7|740256.8|739256.8|16
1640090860000|2021-12-21 12:47:40|740276.2|739276.2|740281.3|739281.3|740289.2|739289.2|740247|739247|31
1640090870000|2021-12-21 12:47:50|740278.1|739278.1|740273.4|739273.4|740287.5|739287.5|740262.2|739262.2|18
1640090880000|2021-12-21 12:48:00|740264.8|739264.8|740142.4|739142.4|740283.8|739283.8|740128|739128|30
1640090890000|2021-12-21 12:48:10|740147.5|739147.5|740099.8|739099.8|740147.5|739147.5|740079.4|739079.4|29
1640090900000|2021-12-21 12:48:20|740098.9|739098.9|740062.7|739062.7|740099.3|739099.3|739996.3|738996.3|33
1640090910000|2021-12-21 12:48:30|740079.3|739079.3|740068.2|739068.2|740080.3|739080.3|739988.4|738988.4|35
1640090920000|2021-12-21 12:48:40|740074.2|739074.2|740039.6|739039.6|740074.2|739074.2|740028.6|739028.6|28
1640090930000|2021-12-21 12:48:50|740035.1|739035.1|739948.9|738948.9|740052.3|739052.3|739940.4|738940.4|37
1640090940000|2021-12-21 12:49:00|739950|738950|739919.7|738919.7|739979.2|738979.2|739913.6|738913.6|32
1640090950000|2021-12-21 12:49:10|739965|738965|739985.6|738985.6|739994|738994|739960.1|738960.1|15
1640090960000|2021-12-21 12:49:20|739986.2|738986.2|739859.2|738859.2|739986.2|738986.2|739847.3|738847.3|26
1640090970000|2021-12-21 12:49:30|739859.7|738859.7|739858.8|738858.8|739866.7|738866.7|739856.3|738856.3|27
1640090980000|2021-12-21 12:49:40|739865.1|738865.1|739899|738899|739899|738899|739789.3|738789.3|34
1640090990000|2021-12-21 12:49:50|739894.8|738894.8|739889.4|738889.4|739951.3|738951.3|739889.2|738889.2|25
1640091000000|2021-12-21 12:50:00|739884.2|738884.2|739824.3|738824.3|739884.2|738884.2|739804.3|738804.3|26
1640091010000|2021-12-21 12:50:10|739818|738818|739774.4|738774.4|739825.2|738825.2|739754.9|738754.9|22
1640091020000|2021-12-21 12:50:20|739784.1|738784.1|739712.3|738712.3|739784.1|738784.1|739687|738687|33
1640091030000|2021-12-21 12:50:30|739712.9|738712.9|739802.8|738802.8|739810|738810|739692|738692|32
1640091040000|2021-12-21 12:50:40|739802.4|738802.4|739716.4|738716.4|739802.4|738802.4|739708.8|738708.8|31
1640091050000|2021-12-21 12:50:50|739721|738721|739825.6|738825.6|739827.9|738827.9|739719.5|738719.5|29
1640091060000|2021-12-21 12:51:00|739826.5|738826.5|739765.6|738765.6|739826.5|738826.5|739763.7|738763.7|26
1640091070000|2021-12-21 12:51:10|739770.4|738770.4|739686.3|738686.3|739770.4|738770.4|739686.3|738686.3|17
1640091080000|2021-12-21 12:51:20|739681.9|738681.9|739672.7|738672.7|739683|738683|739671.6|738671.6|20
1640091090000|2021-12-21 12:51:30|739669.4|738669.4|739681.7|738681.7|739688|738688|739668.3|738668.3|17
1640091100000|2021-12-21 12:51:40|739681.1|738681.1|739669.7|738669.7|739681.1|738681.1|739649|738649|22
1640091110000|2021-12-21 12:51:50|739671.3|738671.3|739622.3|738622.3|739671.3|738671.3|739617.2|738617.2|20
1640091120000|2021-12-21 12:52:00|739622.6|738622.6|739639.5|738639.5|739647.3|738647.3|739619.2|738619.2|28
1640091130000|2021-12-21 12:52:10|739640|738640|739685.9|738685.9|739686.6|738686.6|739640|738640|29
1640091140000|2021-12-21 12:52:20|739685.6|738685.6|739703.7|738703.7|739706.3|738706.3|739683.2|738683.2|27
1640091150000|2021-12-21 12:52:30|739702.4|738702.4|739720|738720|739720|738720|739695.7|738695.7|24
1640091160000|2021-12-21 12:52:40|739732.1|738732.1|739746.5|738746.5|739761.1|738761.1|739732.1|738732.1|29
1640091170000|2021-12-21 12:52:50|739748.2|738748.2|739762.2|738762.2|739783.2|738783.2|739744.3|738744.3|25
1640091180000|2021-12-21 12:53:00|739766.9|738766.9|739795.7|738795.7|739807.8|738807.8|739762.9|738762.9|28
1640091190000|2021-12-21 12:53:10|739794.9|738794.9|739786.7|738786.7|739795.9|738795.9|739786.2|738786.2|23
1640091200000|2021-12-21 12:53:20|739788|738788|739809|738809|739817|738817|739778.3|738778.3|27
1640091210000|2021-12-21 12:53:30|739810.6|738810.6|739822.9|738822.9|739824.3|738824.3|739797.7|738797.7|26
1640091220000|2021-12-21 12:53:40|739824.8|738824.8|739802.7|738802.7|739824.8|738824.8|739801.2|738801.2|18
1640091230000|2021-12-21 12:53:50|739802.6|738802.6|739796.5|738796.5|739805.6|738805.6|739795.9|738795.9|14
1640091240000|2021-12-21 12:54:00|739796.7|738796.7|739825.8|738825.8|739831.6|738831.6|739796.7|738796.7|18
1640091250000|2021-12-21 12:54:10|739827.6|738827.6|739826.5|738826.5|739829.2|738829.2|739825.7|738825.7|9
1640091260000|2021-12-21 12:54:20|739806.2|738806.2|739802.2|738802.2|739806.2|738806.2|739792.4|738792.4|12
1640091270000|2021-12-21 12:54:30|739803.4|738803.4|739801|738801|739803.9|738803.9|739801|738801|9
1640091280000|2021-12-21 12:54:40|739802.1|738802.1|739805.1|738805.1|739805.1|738805.1|739763.7|738763.7|22
1640091290000|2021-12-21 12:54:50|739807.8|738807.8|739798.2|738798.2|739807.8|738807.8|739791.2|738791.2|21
1640091300000|2021-12-21 12:55:00|739796.5|738796.5|739790.5|738790.5|739826.3|738826.3|739781.6|738781.6|30
1640091310000|2021-12-21 12:55:10|739799.9|738799.9|739777.1|738777.1|739809|738809|739777.1|738777.1|11
1640091320000|2021-12-21 12:55:20|739798.9|738798.9|739826.5|738826.5|739826.5|738826.5|739776|738776|13
1640091330000|2021-12-21 12:55:30|739816.9|738816.9|739816.8|738816.8|739816.9|738816.9|739782.7|738782.7|16
1640091340000|2021-12-21 12:55:40|739787.4|738787.4|739792.4|738792.4|739810.5|738810.5|739758.1|738758.1|29
1640091350000|2021-12-21 12:55:50|739788.4|738788.4|739786.8|738786.8|739799|738799|739759.4|738759.4|25
1640091360000|2021-12-21 12:56:00|739795.2|738795.2|739793.4|738793.4|739810.4|738810.4|739775.3|738775.3|19
1640091370000|2021-12-21 12:56:10|739792.7|738792.7|739781.3|738781.3|739795.9|738795.9|739768.4|738768.4|24
1640091380000|2021-12-21 12:56:20|739773.2|738773.2|739777.2|738777.2|739777.6|738777.6|739702.2|738702.2|31
1640091390000|2021-12-21 12:56:30|739771.8|738771.8|739804.8|738804.8|739826.4|738826.4|739771.8|738771.8|31
1640091400000|2021-12-21 12:56:40|739805.7|738805.7|739739.8|738739.8|739825.5|738825.5|739713.7|738713.7|29
1640091410000|2021-12-21 12:56:50|739713.9|738713.9|739712.7|738712.7|739720.4|738720.4|739696.2|738696.2|17
1640091420000|2021-12-21 12:57:00|739713.1|738713.1|739710.5|738710.5|739727.9|738727.9|739687.7|738687.7|12
1640091430000|2021-12-21 12:57:10|739704.9|738704.9|739700.9|738700.9|739706.9|738706.9|739687.2|738687.2|13
1640091440000|2021-12-21 12:57:20|739690.5|738690.5|739682|738682|739708.1|738708.1|739664.3|738664.3|17
1640091450000|2021-12-21 12:57:30|739661.6|738661.6|739602.4|738602.4|739668.4|738668.4|739582.9|738582.9|31
1640091460000|2021-12-21 12:57:40|739583.6|738583.6|739645.4|738645.4|739666|738666|739582.8|738582.8|27
1640091470000|2021-12-21 12:57:50|739645.6|738645.6|739642|738642|739651.7|738651.7|739617.1|738617.1|23
1640091480000|2021-12-21 12:58:00|739610.2|738610.2|739581|738581|739623.9|738623.9|739577.3|738577.3|27
1640091490000|2021-12-21 12:58:10|739585.7|738585.7|739570.7|738570.7|739587.2|738587.2|739561.7|738561.7|24
1640091500000|2021-12-21 12:58:20|739570.3|738570.3|739609.9|738609.9|739631.1|738631.1|739567.5|738567.5|32
1640091510000|2021-12-21 12:58:30|739610.6|738610.6|739614.2|738614.2|739619.9|738619.9|739602.3|738602.3|25
1640091520000|2021-12-21 12:58:40|739616|738616|739593.8|738593.8|739616.9|738616.9|739582.3|738582.3|26
1640091530000|2021-12-21 12:58:50|739580.3|738580.3|739601.3|738601.3|739619.7|738619.7|739580.3|738580.3|29
1640091540000|2021-12-21 12:59:00|739578.2|738578.2|739603.4|738603.4|739613.3|738613.3|739573|738573|31
1640091550000|2021-12-21 12:59:10|739590.7|738590.7|739618.6|738618.6|739624.9|738624.9|739564.8|738564.8|28
1640091560000|2021-12-21 12:59:20|739618.7|738618.7|739599.9|738599.9|739629.3|738629.3|739586|738586|29
1640091570000|2021-12-21 12:59:30|739600|738600|739648.9|738648.9|739660.3|738660.3|739600|738600|26
1640091580000|2021-12-21 12:59:40|739646.9|738646.9|739659.2|738659.2|739664.8|738664.8|739646.9|738646.9|24
1640091590000|2021-12-21 12:59:50|739658.5|738658.5|739639.4|738639.4|739664.3|738664.3|739634|738634|29
1640091600000|2021-12-21 13:00:00|739648.6|738648.6|739667.4|738667.4|739667.4|738667.4|739608.8|738608.8|37
1640091610000|2021-12-21 13:00:10|739665.4|738665.4|739698|738698|739724.5|738724.5|739665.4|738665.4|24
1640091620000|2021-12-21 13:00:20|739690.5|738690.5|739684.3|738684.3|739705|738705|739667.6|738667.6|24
1640091630000|2021-12-21 13:00:30|739691.8|738691.8|739857.2|738857.2|739864.7|738864.7|739681.2|738681.2|31
1640091640000|2021-12-21 13:00:40|739832.8|738832.8|739856.6|738856.6|739873.9|738873.9|739832.8|738832.8|23
1640091650000|2021-12-21 13:00:50|739860.1|738860.1|739967.6|738967.6|739993.5|738993.5|739860.1|738860.1|21
1640091660000|2021-12-21 13:01:00|739964.5|738964.5|739981.4|738981.4|739996.3|738996.3|739964.5|738964.5|19
1640091670000|2021-12-21 13:01:10|739993.5|738993.5|739958.8|738958.8|739993.5|738993.5|739948.4|738948.4|21
1640091680000|2021-12-21 13:01:20|739957.3|738957.3|739935.4|738935.4|739987|738987|739918.3|738918.3|20
1640091690000|2021-12-21 13:01:30|739943.8|738943.8|739949.3|738949.3|739974.5|738974.5|739910.6|738910.6|20
1640091700000|2021-12-21 13:01:40|739955.2|738955.2|739962.2|738962.2|739984.8|738984.8|739949.3|738949.3|23
1640091710000|2021-12-21 13:01:50|739970.6|738970.6|739952.9|738952.9|739983.2|738983.2|739943.9|738943.9|24
1640091720000|2021-12-21 13:02:00|739949.7|738949.7|739975.3|738975.3|739975.3|738975.3|739896.1|738896.1|27
1640091730000|2021-12-21 13:02:10|739967.5|738967.5|739956.8|738956.8|739986.6|738986.6|739941.5|738941.5|26
1640091740000|2021-12-21 13:02:20|739963.5|738963.5|739966.7|738966.7|739976.1|738976.1|739935.5|738935.5|29
1640091750000|2021-12-21 13:02:30|739966.9|738966.9|739859.3|738859.3|739966.9|738966.9|739853.1|738853.1|32
1640091760000|2021-12-21 13:02:40|739867.6|738867.6|739825.4|738825.4|739873.5|738873.5|739785.3|738785.3|34
1640091770000|2021-12-21 13:02:50|739805.8|738805.8|739856.5|738856.5|739867.1|738867.1|739772.7|738772.7|34
1640091780000|2021-12-21 13:03:00|739867.1|738867.1|739867|738867|739900.4|738900.4|739854.8|738854.8|31
1640091790000|2021-12-21 13:03:10|739873.7|738873.7|739943.3|738943.3|739944.6|738944.6|739845.3|738845.3|32
1640091800000|2021-12-21 13:03:20|739944.2|738944.2|739944.2|738944.2|739957.3|738957.3|739925.3|738925.3|23
1640091810000|2021-12-21 13:03:30|739949.7|738949.7|739961.7|738961.7|739982.6|738982.6|739947.7|738947.7|23
1640091820000|2021-12-21 13:03:40|739961.3|738961.3|739957.7|738957.7|739978.9|738978.9|739946.3|738946.3|21
1640091830000|2021-12-21 13:03:50|739967.7|738967.7|739937|738937|739967.7|738967.7|739922.2|738922.2|14
1640091840000|2021-12-21 13:04:00|739926.9|738926.9|739870.5|738870.5|739934.5|738934.5|739860.8|738860.8|23
1640091850000|2021-12-21 13:04:10|739881.6|738881.6|739853.5|738853.5|739881.8|738881.8|739847.8|738847.8|22
1640091860000|2021-12-21 13:04:20|739855.7|738855.7|739854.7|738854.7|739858.5|738858.5|739851.9|738851.9|18
1640091870000|2021-12-21 13:04:30|739851.6|738851.6|739840|738840|739855.4|738855.4|739789.1|738789.1|22
1640091880000|2021-12-21 13:04:40|739856.5|738856.5|739809.3|738809.3|739882.1|738882.1|739805.3|738805.3|30
1640091890000|2021-12-21 13:04:50|739800.5|738800.5|739841.6|738841.6|739841.6|738841.6|739797.7|738797.7|14
1640091900000|2021-12-21 13:05:00|739842.1|738842.1|739802.3|738802.3|739884.5|738884.5|739792.4|738792.4|29
1640091910000|2021-12-21 13:05:10|739804.2|738804.2|739776.5|738776.5|739804.2|738804.2|739755.3|738755.3|16
1640091920000|2021-12-21 13:05:20|739782.1|738782.1|739816.7|738816.7|739823|738823|739761.1|738761.1|23
1640091930000|2021-12-21 13:05:30|739831|738831|739909.1|738909.1|739909.3|738909.3|739783.9|738783.9|30
1640091940000|2021-12-21 13:05:40|739887.9|738887.9|739902.8|738902.8|739932|738932|739887.3|738887.3|23
1640091950000|2021-12-21 13:05:50|739905.4|738905.4|739923.8|738923.8|739950.5|738950.5|739904.2|738904.2|25
1640091960000|2021-12-21 13:06:00|739929.2|738929.2|739941.7|738941.7|739941.7|738941.7|739889.5|738889.5|20
1640091970000|2021-12-21 13:06:10|739932.1|738932.1|739957.3|738957.3|739957.9|738957.9|739896.8|738896.8|31
1640091980000|2021-12-21 13:06:20|739957.5|738957.5|739910.3|738910.3|739960.3|738960.3|739896.5|738896.5|29
1640091990000|2021-12-21 13:06:30|739926.7|738926.7|739935|738935|739952.9|738952.9|739855.6|738855.6|27
1640092000000|2021-12-21 13:06:40|739956.5|738956.5|739893.3|738893.3|739956.5|738956.5|739892.9|738892.9|30
1640092010000|2021-12-21 13:06:50|739894.1|738894.1|739956.3|738956.3|739964.1|738964.1|739894.1|738894.1|26
1640092020000|2021-12-21 13:07:00|739956.5|738956.5|739939.7|738939.7|739956.5|738956.5|739937.2|738937.2|13
1640092030000|2021-12-21 13:07:10|739940.9|738940.9|739871|738871|739945.1|738945.1|739847.7|738847.7|24
1640092040000|2021-12-21 13:07:20|739851.4|738851.4|739861|738861|739873.3|738873.3|739837.4|738837.4|32
1640092050000|2021-12-21 13:07:30|739865.5|738865.5|739876.4|738876.4|739877.3|738877.3|739845.4|738845.4|24
1640092060000|2021-12-21 13:07:40|739867.9|738867.9|739902.7|738902.7|739908.4|738908.4|739867.9|738867.9|21
1640092070000|2021-12-21 13:07:50|739903.4|738903.4|739942.5|738942.5|739954.2|738954.2|739899.3|738899.3|21
1640092080000|2021-12-21 13:08:00|739945.9|738945.9|740056.2|739056.2|740081.3|739081.3|739945.7|738945.7|31
1640092090000|2021-12-21 13:08:10|740058.4|739058.4|740058.3|739058.3|740080.4|739080.4|740038.4|739038.4|28
1640092100000|2021-12-21 13:08:20|740052.3|739052.3|740078.1|739078.1|740085.5|739085.5|740042.4|739042.4|27
1640092110000|2021-12-21 13:08:30|740078.8|739078.8|740081.7|739081.7|740138|739138|740078.3|739078.3|32
1640092120000|2021-12-21 13:08:40|740084.2|739084.2|740070|739070|740084.2|739084.2|740047.2|739047.2|23
1640092130000|2021-12-21 13:08:50|740067.3|739067.3|740088.2|739088.2|740103.9|739103.9|740067.3|739067.3|18
1640092140000|2021-12-21 13:09:00|740086.9|739086.9|740101.4|739101.4|740104.9|739104.9|740086.9|739086.9|22
1640092150000|2021-12-21 13:09:10|740070.2|739070.2|740158.2|739158.2|740160.4|739160.4|740070.2|739070.2|23
1640092160000|2021-12-21 13:09:20|740164.6|739164.6|740128.3|739128.3|740164.6|739164.6|740110.9|739110.9|30
1640092170000|2021-12-21 13:09:30|740130.4|739130.4|740139.9|739139.9|740145.8|739145.8|740130.4|739130.4|12
1640092180000|2021-12-21 13:09:40|740142.9|739142.9|740154.2|739154.2|740154.2|739154.2|740139.9|739139.9|21
1640092190000|2021-12-21 13:09:50|740151.8|739151.8|740211.5|739211.5|740263.7|739263.7|740144.8|739144.8|26
1640092200000|2021-12-21 13:10:00|740213.1|739213.1|740237.6|739237.6|740238.3|739238.3|740151.2|739151.2|30
1640092210000|2021-12-21 13:10:10|740219.5|739219.5|740257.4|739257.4|740257.4|739257.4|740219.5|739219.5|26
1640092220000|2021-12-21 13:10:20|740254.4|739254.4|740370.3|739370.3|740374.8|739374.8|740238.2|739238.2|27
1640092230000|2021-12-21 13:10:30|740366.8|739366.8|740384.2|739384.2|740389.9|739389.9|740366.8|739366.8|29
1640092240000|2021-12-21 13:10:40|740382.5|739382.5|740366.1|739366.1|740388.6|739388.6|740363.5|739363.5|20
1640092250000|2021-12-21 13:10:50|740364.5|739364.5|740350.7|739350.7|740364.5|739364.5|740339.1|739339.1|20
1640092260000|2021-12-21 13:11:00|740350.5|739350.5|740299.4|739299.4|740364.2|739364.2|740283.1|739283.1|24
1640092270000|2021-12-21 13:11:10|740299|739299|740278.3|739278.3|740299|739299|740256.3|739256.3|23
1640092280000|2021-12-21 13:11:20|740275|739275|740236.9|739236.9|740314|739314|740229.6|739229.6|28
1640092290000|2021-12-21 13:11:30|740211.5|739211.5|740198.5|739198.5|740211.8|739211.8|740179|739179|24
1640092300000|2021-12-21 13:11:40|740198.3|739198.3|740336.3|739336.3|740340.3|739340.3|740178.3|739178.3|32
1640092310000|2021-12-21 13:11:50|740329.7|739329.7|740329.3|739329.3|740340.2|739340.2|740315.6|739315.6|28
1640092320000|2021-12-21 13:12:00|740334.5|739334.5|740341.3|739341.3|740343.2|739343.2|740329.4|739329.4|18
1640092330000|2021-12-21 13:12:10|740341.4|739341.4|740457.4|739457.4|740459.7|739459.7|740341.4|739341.4|27
1640092340000|2021-12-21 13:12:20|740454.8|739454.8|740463.5|739463.5|740477.5|739477.5|740434.1|739434.1|28
1640092350000|2021-12-21 13:12:30|740459.4|739459.4|740462.2|739462.2|740463.4|739463.4|740409.2|739409.2|28
1640092360000|2021-12-21 13:12:40|740458.7|739458.7|740462.8|739462.8|740475.4|739475.4|740442.7|739442.7|19
1640092370000|2021-12-21 13:12:50|740464.5|739464.5|740481.8|739481.8|740503.6|739503.6|740458.6|739458.6|29
1640092380000|2021-12-21 13:13:00|740482.1|739482.1|740474|739474|740516.8|739516.8|740461.4|739461.4|30
1640092390000|2021-12-21 13:13:10|740480.3|739480.3|740463.1|739463.1|740480.3|739480.3|740454.9|739454.9|23
1640092400000|2021-12-21 13:13:20|740462|739462|740437.7|739437.7|740484.7|739484.7|740429.1|739429.1|33
1640092410000|2021-12-21 13:13:30|740437.1|739437.1|740514|739514|740533.7|739533.7|740423.1|739423.1|31
1640092420000|2021-12-21 13:13:40|740512.6|739512.6|740436.5|739436.5|740513.2|739513.2|740432.2|739432.2|30
1640092430000|2021-12-21 13:13:50|740438.9|739438.9|740521.4|739521.4|740535.2|739535.2|740428.7|739428.7|32
1640092440000|2021-12-21 13:14:00|740521.2|739521.2|740515.5|739515.5|740537.6|739537.6|740490.6|739490.6|24
1640092450000|2021-12-21 13:14:10|740509.2|739509.2|740523.6|739523.6|740528.5|739528.5|740509.2|739509.2|20
1640092460000|2021-12-21 13:14:20|740527.6|739527.6|740608|739608|740608|739608|740526.1|739526.1|22
1640092470000|2021-12-21 13:14:30|740615.1|739615.1|740662.1|739662.1|740662.4|739662.4|740597|739597|32
1640092480000|2021-12-21 13:14:40|740649.5|739649.5|740662.5|739662.5|740664.9|739664.9|740647.3|739647.3|26
1640092490000|2021-12-21 13:14:50|740658.2|739658.2|740668.2|739668.2|740668.2|739668.2|740655.3|739655.3|24
1640092500000|2021-12-21 13:15:00|740667.3|739667.3|740669.5|739669.5|740691.5|739691.5|740654|739654|31
1640092510000|2021-12-21 13:15:10|740681.4|739681.4|740679.2|739679.2|740682.5|739682.5|740620.6|739620.6|28
1640092520000|2021-12-21 13:15:20|740672.6|739672.6|740612.5|739612.5|740672.6|739672.6|740612.5|739612.5|28
1640092530000|2021-12-21 13:15:30|740613.5|739613.5|740635.9|739635.9|740642.5|739642.5|740613.5|739613.5|24
1640092540000|2021-12-21 13:15:40|740633.5|739633.5|740588.6|739588.6|740639.9|739639.9|740588.6|739588.6|21
1640092550000|2021-12-21 13:15:50|740590|739590|740467.8|739467.8|740590|739590|740460.7|739460.7|28
1640092560000|2021-12-21 13:16:00|740439.9|739439.9|740345.4|739345.4|740445.3|739445.3|740338.8|739338.8|33
1640092570000|2021-12-21 13:16:10|740347.5|739347.5|740334.3|739334.3|740350|739350|740331.7|739331.7|23
1640092580000|2021-12-21 13:16:20|740333.6|739333.6|740319.8|739319.8|740351.8|739351.8|740292|739292|26
1640092590000|2021-12-21 13:16:30|740305.8|739305.8|740260.3|739260.3|740336.3|739336.3|740240|739240|28
1640092600000|2021-12-21 13:16:40|740257.1|739257.1|740185.6|739185.6|740257.1|739257.1|740157.4|739157.4|34
1640092610000|2021-12-21 13:16:50|740178.8|739178.8|740083.8|739083.8|740183.5|739183.5|740074|739074|33
1640092620000|2021-12-21 13:17:00|740099.9|739099.9|740148.8|739148.8|740168.1|739168.1|740087.8|739087.8|37
1640092630000|2021-12-21 13:17:10|740152.7|739152.7|740242.8|739242.8|740344.1|739344.1|740126.3|739126.3|31
1640092640000|2021-12-21 13:17:20|740236.2|739236.2|740093.1|739093.1|740236.2|739236.2|740073.5|739073.5|25
1640092650000|2021-12-21 13:17:30|740097.2|739097.2|740082.1|739082.1|740100.2|739100.2|740061.1|739061.1|24
1640092660000|2021-12-21 13:17:40|740083.3|739083.3|740071.4|739071.4|740087.1|739087.1|740055.8|739055.8|21
1640092670000|2021-12-21 13:17:50|740082.8|739082.8|740002.8|739002.8|740091|739091|739987.7|738987.7|17
1640092680000|2021-12-21 13:18:00|739993.2|738993.2|739983.1|738983.1|740021.7|739021.7|739983.1|738983.1|26
1640092690000|2021-12-21 13:18:10|740002|739002|740023|739023|740057.7|739057.7|739990.9|738990.9|24
1640092700000|2021-12-21 13:18:20|740032.5|739032.5|740114.6|739114.6|740125.1|739125.1|740024.3|739024.3|30
1640092710000|2021-12-21 13:18:30|740117.6|739117.6|740115.9|739115.9|740126.2|739126.2|740099|739099|20
1640092720000|2021-12-21 13:18:40|740089.3|739089.3|740054.5|739054.5|740089.3|739089.3|740024.8|739024.8|17
1640092730000|2021-12-21 13:18:50|740061.8|739061.8|740080.3|739080.3|740085.1|739085.1|740017.5|739017.5|22
1640092740000|2021-12-21 13:19:00|740082|739082|740073|739073|740090.6|739090.6|740073|739073|19
1640092750000|2021-12-21 13:19:10|740068.6|739068.6|740028.6|739028.6|740112.1|739112.1|740023.2|739023.2|23
1640092760000|2021-12-21 13:19:20|740030.1|739030.1|739940.8|738940.8|740030.1|739030.1|739940.8|738940.8|28
1640092770000|2021-12-21 13:19:30|739959|738959|739945.3|738945.3|739975.2|738975.2|739922.2|738922.2|27
1640092780000|2021-12-21 13:19:40|739945.5|738945.5|739914.5|738914.5|739945.5|738945.5|739906|738906|20
1640092790000|2021-12-21 13:19:50|739909.6|738909.6|739948.1|738948.1|739982.5|738982.5|739909.6|738909.6|30
1640092800000|2021-12-21 13:20:00|739942.1|738942.1|739958.3|738958.3|740001.1|739001.1|739906.1|738906.1|34
1640092810000|2021-12-21 13:20:10|739951.6|738951.6|740017.3|739017.3|740025.3|739025.3|739928.4|738928.4|26
1640092820000|2021-12-21 13:20:20|740021.3|739021.3|740008.9|739008.9|740031.3|739031.3|739986.3|738986.3|25
1640092830000|2021-12-21 13:20:30|740033.4|739033.4|739965.4|738965.4|740069.6|739069.6|739965.4|738965.4|28
1640092840000|2021-12-21 13:20:40|739975.3|738975.3|739998.8|738998.8|740012|739012|739944.8|738944.8|31
1640092850000|2021-12-21 13:20:50|739975.3|738975.3|739961.5|738961.5|739996.1|738996.1|739941|738941|19
1640092860000|2021-12-21 13:21:00|739958.8|738958.8|739958.4|738958.4|739974.6|738974.6|739931.8|738931.8|18
1640092870000|2021-12-21 13:21:10|739940.4|738940.4|739924.9|738924.9|739963.5|738963.5|739924.9|738924.9|23
1640092880000|2021-12-21 13:21:20|739940.3|738940.3|740000.2|739000.2|740000.7|739000.7|739940.3|738940.3|25
1640092890000|2021-12-21 13:21:30|739998.4|738998.4|739955.8|738955.8|740005.5|739005.5|739943|738943|26
1640092900000|2021-12-21 13:21:40|739954.6|738954.6|739973.2|738973.2|739990.2|738990.2|739954.1|738954.1|18
1640092910000|2021-12-21 13:21:50|739991.8|738991.8|740029.7|739029.7|740044.9|739044.9|739979.1|738979.1|26
1640092920000|2021-12-21 13:22:00|740027.7|739027.7|739998.8|738998.8|740034.2|739034.2|739989.8|738989.8|28
1640092930000|2021-12-21 13:22:10|740003.9|739003.9|740011.2|739011.2|740014.1|739014.1|739993.4|738993.4|21
1640092940000|2021-12-21 13:22:20|740006.1|739006.1|739955.5|738955.5|740439.5|739010|739946.7|738439.5|15
1640092950000|2021-12-21 13:22:30|739952.1|738952.1|739950.6|738950.6|739973.9|738973.9|739935.9|738935.9|18
1640092960000|2021-12-21 13:22:40|739977.9|738977.9|739983|738983|739983|738983|739947.6|738947.6|12
1640092970000|2021-12-21 13:22:50|739983.7|738983.7|739980.4|738980.4|739987.1|738987.1|739970.1|738970.1|16
1640092980000|2021-12-21 13:23:00|739979.2|738979.2|739967|738967|739988.5|738988.5|739964.6|738964.6|22
1640092990000|2021-12-21 13:23:10|739967.2|738967.2|739976.3|738976.3|739977|738977|739957.4|738957.4|16
1640093000000|2021-12-21 13:23:20|739943.5|738943.5|739949.8|738949.8|739983.2|738983.2|739943.5|738943.5|21
1640093010000|2021-12-21 13:23:30|739962.4|738962.4|739953.7|738953.7|739981|738981|739950.1|738950.1|16
1640093020000|2021-12-21 13:23:40|739953.5|738953.5|739960.8|738960.8|739960.8|738960.8|739946.3|738946.3|8
1640093030000|2021-12-21 13:23:50|739958.8|738958.8|739913.1|738913.1|739964.2|738964.2|739893.5|738893.5|19
1640093040000|2021-12-21 13:24:00|739919.5|738919.5|739911.2|738911.2|739921.8|738921.8|739898.1|738898.1|17
1640093050000|2021-12-21 13:24:10|739908.4|738908.4|739911.8|738911.8|739924.2|738924.2|739876.1|738876.1|27
1640093060000|2021-12-21 13:24:20|739918.2|738918.2|739949.6|738949.6|739964.8|738964.8|739893.5|738893.5|27
1640093070000|2021-12-21 13:24:30|739953.7|738953.7|739958.8|738958.8|739975.5|738975.5|739941.2|738941.2|18
1640093080000|2021-12-21 13:24:40|739959.7|738959.7|739975|738975|739975|738975|739922.2|738922.2|13
1640093090000|2021-12-21 13:24:50|739972.4|738972.4|739972.8|738972.8|739975.7|738975.7|739971.3|738971.3|6
1640093100000|2021-12-21 13:25:00|739931.4|738931.4|739968.2|738968.2|739968.7|738968.7|739931.4|738931.4|13
1640093110000|2021-12-21 13:25:10|739917.6|738917.6|739950.2|738950.2|740437.8|738954.7|739917.6|738430|25
1640093120000|2021-12-21 13:25:20|739950.3|738950.3|739940.8|738940.8|739950.3|738950.3|739940.5|738940.5|20
1640093130000|2021-12-21 13:25:30|739939.4|738939.4|739863.8|738863.8|739939.4|738939.4|739849.9|738849.9|23
1640093140000|2021-12-21 13:25:40|739850.3|738850.3|739834.5|738834.5|739899.6|738899.6|739823.1|738823.1|29
1640093150000|2021-12-21 13:25:50|739864.5|738864.5|739890.2|738890.2|739892.7|738892.7|739856.2|738856.2|26
1640093160000|2021-12-21 13:26:00|739887.6|738887.6|739914.7|738914.7|739914.7|738914.7|739861.1|738861.1|27
1640093170000|2021-12-21 13:26:10|739912|738912|739893.8|738893.8|739912|738912|739884.6|738884.6|23
1640093180000|2021-12-21 13:26:20|739893.6|738893.6|739897.4|738897.4|739907.5|738907.5|739878.5|738878.5|29
1640093190000|2021-12-21 13:26:30|739895|738895|739904.1|738904.1|739907|738907|739883.7|738883.7|25
1640093200000|2021-12-21 13:26:40|739906.6|738906.6|739923.9|738923.9|739923.9|738923.9|739892|738892|20
1640093210000|2021-12-21 13:26:50|739926.3|738926.3|739952.5|738952.5|739952.5|738952.5|739926.3|738926.3|19
1640093220000|2021-12-21 13:27:00|739952.9|738952.9|739941.4|738941.4|739952.9|738952.9|739935.4|738935.4|13
1640093230000|2021-12-21 13:27:10|739940.9|738940.9|739904.2|738904.2|739940.9|738940.9|739900.7|738900.7|17
1640093240000|2021-12-21 13:27:20|739909.1|738909.1|739912.6|738912.6|739921.4|738921.4|739851.2|738851.2|21
1640093250000|2021-12-21 13:27:30|739921.3|738921.3|739905.4|738905.4|739928.9|738928.9|739878.9|738878.9|18
1640093260000|2021-12-21 13:27:40|739902.1|738902.1|739935.3|738935.3|739935.3|738935.3|739901.6|738901.6|19
1640093270000|2021-12-21 13:27:50|739943.2|738943.2|739848.9|738848.9|739945.1|738945.1|739836.6|738836.6|30
1640093280000|2021-12-21 13:28:00|739846.8|738846.8|739826|738826|739897.8|738897.8|739798.5|738798.5|29
1640093290000|2021-12-21 13:28:10|739825.9|738825.9|739821.9|738821.9|739835.1|738835.1|739816.7|738816.7|22
1640093300000|2021-12-21 13:28:20|739827.2|738827.2|739823.3|738823.3|739830.6|738830.6|739820|738820|18
1640093310000|2021-12-21 13:28:30|739822.4|738822.4|739820.9|738820.9|739824.5|738824.5|739806.7|738806.7|18
1640093320000|2021-12-21 13:28:40|739825.6|738825.6|739828.7|738828.7|739831.3|738831.3|739818.5|738818.5|23
1640093330000|2021-12-21 13:28:50|739835.4|738835.4|739815.4|738815.4|739837.8|738837.8|739802.9|738802.9|17
1640093340000|2021-12-21 13:29:00|739818.9|738818.9|739812.6|738812.6|739818.9|738818.9|739798.6|738798.6|21
1640093350000|2021-12-21 13:29:10|739813.2|738813.2|739829|738829|739842.7|738842.7|739813.2|738813.2|18
1640093360000|2021-12-21 13:29:20|739839.7|738839.7|739806.2|738806.2|739872.9|738872.9|739794.9|738794.9|19
1640093370000|2021-12-21 13:29:30|739815.2|738815.2|740289.7|738289.7|740301|738830.2|739788.8|738281.4|27
1640093380000|2021-12-21 13:29:40|740301.7|738301.7|739845.7|738845.7|740334.2|738845.7|739802.6|738301.7|24
1640093390000|2021-12-21 13:29:50|739849.3|738849.3|739845.6|738845.6|740337.9|738853.2|739840.9|738317.4|21
1640093400000|2021-12-21 13:30:00|739847.3|738847.3|739822.6|738822.6|739847.3|738847.3|739821.3|738821.3|29
1640093410000|2021-12-21 13:30:10|739826.3|738826.3|739834.1|738834.1|739872.6|738872.6|739807.5|738807.5|30
1640093420000|2021-12-21 13:30:20|739837.9|738837.9|739847|738847|739853.9|738853.9|739815.4|738815.4|21
1640093430000|2021-12-21 13:30:30|739840.7|738840.7|739864.3|738864.3|739864.5|738864.5|739830|738830|13
1640093440000|2021-12-21 13:30:40|739870.3|738870.3|739888.1|738888.1|739888.4|738888.4|739853.2|738853.2|20
1640093450000|2021-12-21 13:30:50|739888.3|738888.3|739855.5|738855.5|739888.3|738888.3|739851|738851|18
1640093460000|2021-12-21 13:31:00|739878.7|738878.7|739877.2|738877.2|739885.9|738885.9|739875.7|738875.7|23
1640093470000|2021-12-21 13:31:10|739878.9|738878.9|739869.6|738869.6|739878.9|738878.9|739850.5|738850.5|17
1640093480000|2021-12-21 13:31:20|739868.6|738868.6|739845.5|738845.5|739878|738878|739845.5|738845.5|22
1640093490000|2021-12-21 13:31:30|739847.3|738847.3|739836.5|738836.5|739892.8|738892.8|739810.9|738810.9|17
1640093500000|2021-12-21 13:31:40|739835.9|738835.9|739839.2|738839.2|739844.8|738844.8|739835.9|738835.9|10
1640093510000|2021-12-21 13:31:50|739838.3|738838.3|739867.1|738867.1|739877|738877|739831.3|738831.3|23
1640093520000|2021-12-21 13:32:00|739862.6|738862.6|739789.1|738789.1|739863.9|738863.9|739777.8|738777.8|27
1640093530000|2021-12-21 13:32:10|739792|738792|739819.5|738819.5|739829.4|738829.4|739784.1|738784.1|23
1640093540000|2021-12-21 13:32:20|739842.9|738842.9|739782.1|738782.1|739842.9|738842.9|739763.2|738763.2|20
1640093550000|2021-12-21 13:32:30|739783.8|738783.8|739745.8|738745.8|739784.8|738784.8|739729.3|738729.3|21
1640093560000|2021-12-21 13:32:40|739753.8|738753.8|739781.3|738781.3|739781.3|738781.3|739731|738731|25
1640093570000|2021-12-21 13:32:50|739773.1|738773.1|739760.4|738760.4|739803.3|738803.3|739748.7|738748.7|30
1640093580000|2021-12-21 13:33:00|739750|738750|739786.9|738786.9|739790.3|738790.3|739750|738750|23
1640093590000|2021-12-21 13:33:10|739784.2|738784.2|739899.2|738899.2|739899.2|738899.2|739782.8|738782.8|24
1640093600000|2021-12-21 13:33:20|739899.3|738899.3|739961.9|738961.9|740007.7|739007.7|739899.3|738899.3|33
1640093610000|2021-12-21 13:33:30|739965.9|738965.9|739953.4|738953.4|739977|738977|739907.4|738907.4|24
1640093620000|2021-12-21 13:33:40|739947.3|738947.3|739966|738966|740009.2|739009.2|739937.5|738937.5|24
1640093630000|2021-12-21 13:33:50|739979.8|738979.8|739948.6|738948.6|739997.3|738997.3|739928.5|738928.5|26
1640093640000|2021-12-21 13:34:00|739950.6|738950.6|739985.4|738985.4|739985.4|738985.4|739950.6|738950.6|19
1640093650000|2021-12-21 13:34:10|739965.7|738965.7|739943.8|738943.8|739980.8|738980.8|739916.6|738916.6|28
1640093660000|2021-12-21 13:34:20|739947.7|738947.7|739925.8|738925.8|739948.8|738948.8|739897.9|738897.9|24
1640093670000|2021-12-21 13:34:30|739944.7|738944.7|739946.4|738946.4|739977|738977|739930.3|738930.3|32
1640093680000|2021-12-21 13:34:40|739951.9|738951.9|739960.4|738960.4|739972.2|738972.2|739942.5|738942.5|28
1640093690000|2021-12-21 13:34:50|739957.7|738957.7|739987.9|738987.9|739987.9|738987.9|739939.6|738939.6|30
1640093700000|2021-12-21 13:35:00|740008.7|739008.7|740062.3|739062.3|740062.5|739062.5|739998.3|738998.3|30
1640093710000|2021-12-21 13:35:10|740070.5|739070.5|740113.7|739113.7|740115.9|739115.9|740070.5|739070.5|28
1640093720000|2021-12-21 13:35:20|740125.7|739125.7|740088.4|739088.4|740125.7|739125.7|740066.4|739066.4|28
1640093730000|2021-12-21 13:35:30|740089.8|739089.8|740085.3|739085.3|740101.5|739101.5|740070.9|739070.9|26
1640093740000|2021-12-21 13:35:40|740093.1|739093.1|740091.4|739091.4|740118.7|739118.7|740077.7|739077.7|9
1640093750000|2021-12-21 13:35:50|740095.2|739095.2|740108.6|739108.6|740108.6|739108.6|740073.4|739073.4|19
1640093760000|2021-12-21 13:36:00|740098.5|739098.5|740117.3|739117.3|740121.3|739121.3|740098.5|739098.5|23
1640093770000|2021-12-21 13:36:10|740115.3|739115.3|740108|739108|740119.2|739119.2|740100|739100|19
1640093780000|2021-12-21 13:36:20|740107.9|739107.9|740127.6|739127.6|740127.6|739127.6|740098.6|739098.6|21
1640093790000|2021-12-21 13:36:30|740118.9|739118.9|740127.8|739127.8|740157.5|739157.5|740098.5|739098.5|33
1640093800000|2021-12-21 13:36:40|740173.9|739173.9|740102.2|739102.2|740173.9|739173.9|740102.2|739102.2|23
1640093810000|2021-12-21 13:36:50|740133|739133|740147.6|739147.6|740159.4|739159.4|740105.3|739105.3|22
1640093820000|2021-12-21 13:37:00|740151.2|739151.2|740297.6|739297.6|740333.9|739333.9|740146.5|739146.5|29
1640093830000|2021-12-21 13:37:10|740324.6|739324.6|740317.1|739317.1|740324.6|739324.6|740286.5|739286.5|24
1640093840000|2021-12-21 13:37:20|740313.3|739313.3|740299.6|739299.6|740324.9|739324.9|740288.8|739288.8|18
1640093850000|2021-12-21 13:37:30|740302.7|739302.7|740281.6|739281.6|740318.5|739318.5|740258.1|739258.1|29
1640093860000|2021-12-21 13:37:40|740285.3|739285.3|740291.4|739291.4|740291.4|739291.4|740261.1|739261.1|24
1640093870000|2021-12-21 13:37:50|740291.8|739291.8|740318|739318|740351.9|739351.9|740284.3|739284.3|23
1640093880000|2021-12-21 13:38:00|740315.8|739315.8|740363.6|739363.6|740377|739377|740313.2|739313.2|26
1640093890000|2021-12-21 13:38:10|740366.2|739366.2|740368.5|739368.5|740372.3|739372.3|740365|739365|20
1640093900000|2021-12-21 13:38:20|740369.1|739369.1|740370|739370|740374.7|739374.7|740351.8|739351.8|23
1640093910000|2021-12-21 13:38:30|740372.7|739372.7|740324.8|739324.8|740372.8|739372.8|740314|739314|22
1640093920000|2021-12-21 13:38:40|740322.1|739322.1|740310.2|739310.2|740324.4|739324.4|740301.9|739301.9|23
1640093930000|2021-12-21 13:38:50|740311.4|739311.4|740299.2|739299.2|740316.9|739316.9|740299.2|739299.2|18
1640093940000|2021-12-21 13:39:00|740307.5|739307.5|740264.7|739264.7|740330.3|739330.3|740256.3|739256.3|27
1640093950000|2021-12-21 13:39:10|740264.6|739264.6|740266.2|739266.2|740267.2|739267.2|740235.9|739235.9|18
1640093960000|2021-12-21 13:39:20|740225.6|739225.6|740279.6|739279.6|740280.5|739280.5|740225.6|739225.6|20
1640093970000|2021-12-21 13:39:30|740277.9|739277.9|740265.6|739265.6|740277.9|739277.9|740220.5|739220.5|29
1640093980000|2021-12-21 13:39:40|740265.4|739265.4|740240.1|739240.1|740270.8|739270.8|740240.1|739240.1|20
1640093990000|2021-12-21 13:39:50|740259.7|739259.7|740256.8|739256.8|740270.7|739270.7|740233|739233|19
1640094000000|2021-12-21 13:40:00|740274.5|739274.5|740224.6|739224.6|740276.4|739276.4|740222.1|739222.1|20
1640094010000|2021-12-21 13:40:10|740224.4|739224.4|740157.7|739157.7|740227.5|739227.5|740126.1|739126.1|33
1640094020000|2021-12-21 13:40:20|740141.9|739141.9|740123.6|739123.6|740160.2|739160.2|740097.3|739097.3|30
1640094030000|2021-12-21 13:40:30|740126.9|739126.9|740157.7|739157.7|740158.7|739158.7|740107.3|739107.3|27
1640094040000|2021-12-21 13:40:40|740172|739172|740134.6|739134.6|740172.1|739172.1|740131|739131|26
1640094050000|2021-12-21 13:40:50|740139.3|739139.3|740138.2|739138.2|740142.3|739142.3|740125.3|739125.3|26
1640094060000|2021-12-21 13:41:00|740080.5|739080.5|740097.5|739097.5|740121.1|739121.1|740078.2|739078.2|29
1640094070000|2021-12-21 13:41:10|740102.1|739102.1|740091.2|739091.2|740106.5|739106.5|740091.2|739091.2|16
1640094080000|2021-12-21 13:41:20|740093.6|739093.6|740077.2|739077.2|740096.3|739096.3|740069.6|739069.6|18
1640094090000|2021-12-21 13:41:30|740076.3|739076.3|740086.5|739086.5|740100.9|739100.9|740059.5|739059.5|22
1640094100000|2021-12-21 13:41:40|740089|739089|740096.2|739096.2|740100.7|739100.7|740086.8|739086.8|15
1640094110000|2021-12-21 13:41:50|740093.2|739093.2|740104.8|739104.8|740107.8|739107.8|740080.8|739080.8|24
1640094120000|2021-12-21 13:42:00|740105.4|739105.4|740161.9|739161.9|740167.4|739167.4|740103.8|739103.8|23
1640094130000|2021-12-21 13:42:10|740158.3|739158.3|740164|739164|740170.9|739170.9|740158.3|739158.3|21
1640094140000|2021-12-21 13:42:20|740165.8|739165.8|740162.4|739162.4|740165.8|739165.8|740159.1|739159.1|17
1640094150000|2021-12-21 13:42:30|740158|739158|740179.9|739179.9|740194|739194|740152.3|739152.3|26
1640094160000|2021-12-21 13:42:40|740182.1|739182.1|740190.5|739190.5|740191.4|739191.4|740176|739176|18
1640094170000|2021-12-21 13:42:50|740190|739190|740209.5|739209.5|740214.8|739214.8|740184.9|739184.9|22
1640094180000|2021-12-21 13:43:00|740210.3|739210.3|740213.6|739213.6|740220.5|739220.5|740201.8|739201.8|16
1640094190000|2021-12-21 13:43:10|740215.3|739215.3|740400.6|739400.6|740424.4|739424.4|740215.3|739215.3|35
1640094200000|2021-12-21 13:43:20|740432.6|739432.6|740477.4|739477.4|740514.1|739514.1|740432.6|739432.6|31
1640094210000|2021-12-21 13:43:30|740484|739484|740485.4|739485.4|740491.9|739491.9|740457.3|739457.3|28
1640094220000|2021-12-21 13:43:40|740497.6|739497.6|740571|739571|740573.1|739573.1|740495.5|739495.5|30
1640094230000|2021-12-21 13:43:50|740570.4|739570.4|740654.1|739654.1|740662.6|739662.6|740540|739540|31
1640094240000|2021-12-21 13:44:00|740650.4|739650.4|740654|739654|740665.2|739665.2|740619.2|739619.2|16
1640094250000|2021-12-21 13:44:10|740657.1|739657.1|740653.8|739653.8|740663.2|739663.2|740650|739650|16
1640094260000|2021-12-21 13:44:20|740657.6|739657.6|740666.8|739666.8|740668.6|739668.6|740651.2|739651.2|15
1640094270000|2021-12-21 13:44:30|740667.4|739667.4|740675.4|739675.4|740678.2|739678.2|740665.9|739665.9|15
1640094280000|2021-12-21 13:44:40|740677.4|739677.4|740679.5|739679.5|740681.1|739681.1|740676.5|739676.5|10
1640094290000|2021-12-21 13:44:50|740680.2|739680.2|740667.8|739667.8|740680.2|739680.2|740666.4|739666.4|23
1640094300000|2021-12-21 13:45:00|740667.3|739667.3|740657.4|739657.4|740669.1|739669.1|740657.4|739657.4|24
1640094310000|2021-12-21 13:45:10|740659.1|739659.1|740634.3|739634.3|740659.1|739659.1|740618.1|739618.1|28
1640094320000|2021-12-21 13:45:20|740632.9|739632.9|740647.7|739647.7|740648.1|739648.1|740632.9|739632.9|22
1640094330000|2021-12-21 13:45:30|740646.5|739646.5|740631.9|739631.9|740687.5|739687.5|740631.9|739631.9|22
1640094340000|2021-12-21 13:45:40|740634.7|739634.7|740629.9|739629.9|740650.3|739650.3|740589.3|739589.3|28
1640094350000|2021-12-21 13:45:50|740621.4|739621.4|740557.5|739557.5|740623.8|739623.8|740556.9|739556.9|21
1640094360000|2021-12-21 13:46:00|740569.8|739569.8|740549.3|739549.3|740578.8|739578.8|740535.2|739535.2|31
1640094370000|2021-12-21 13:46:10|740550.1|739550.1|740544.9|739544.9|740586.3|739586.3|740538.5|739538.5|30
1640094380000|2021-12-21 13:46:20|740545.8|739545.8|740549.6|739549.6|740554.5|739554.5|740537.6|739537.6|24
1640094390000|2021-12-21 13:46:30|740549.4|739549.4|740487.2|739487.2|740549.4|739549.4|740484.7|739484.7|29
1640094400000|2021-12-21 13:46:40|740498.9|739498.9|740577.4|739577.4|740577.4|739577.4|740498.9|739498.9|23
1640094410000|2021-12-21 13:46:50|740582.4|739582.4|740660.4|739660.4|740677.5|739677.5|740571.3|739571.3|30
1640094420000|2021-12-21 13:47:00|740660|739660|740668.2|739668.2|740675.8|739675.8|740652.4|739652.4|24
1640094430000|2021-12-21 13:47:10|740669|739669|740662.9|739662.9|740672.7|739672.7|740658.8|739658.8|17
1640094440000|2021-12-21 13:47:20|740662.6|739662.6|740650.8|739650.8|740666.4|739666.4|740647.6|739647.6|21
1640094450000|2021-12-21 13:47:30|740653.7|739653.7|740764.1|739764.1|740769.3|739769.3|740653.7|739653.7|28
1640094460000|2021-12-21 13:47:40|740765.5|739765.5|740764.7|739764.7|740768.4|739768.4|740751.1|739751.1|25
1640094470000|2021-12-21 13:47:50|740765|739765|740755.7|739755.7|740768.6|739768.6|740742|739742|13
1640094480000|2021-12-21 13:48:00|740731.7|739731.7|740880.3|739880.3|740881.8|739881.8|740731.7|739731.7|23
1640094490000|2021-12-21 13:48:10|740887.1|739887.1|740853|739853|740892.5|739892.5|740831.1|739831.1|30
1640094500000|2021-12-21 13:48:20|740879.2|739879.2|740856|739856|740898.2|739898.2|740850.4|739850.4|25
1640094510000|2021-12-21 13:48:30|740865.1|739865.1|740807.4|739807.4|740868.6|739868.6|740753.5|739753.5|24
1640094520000|2021-12-21 13:48:40|740818|739818|740904.2|739904.2|740908.3|739908.3|740773.4|739773.4|28
1640094530000|2021-12-21 13:48:50|740905.5|739905.5|740885|739885|740911.3|739911.3|740869.4|739869.4|18
1640094540000|2021-12-21 13:49:00|740891.8|739891.8|740885|739885|740894.2|739894.2|740885|739885|14
1640094550000|2021-12-21 13:49:10|740886.8|739886.8|740941.1|739941.1|740943.2|739943.2|740886.8|739886.8|26
1640094560000|2021-12-21 13:49:20|740941.5|739941.5|741025.9|740025.9|741090.3|740090.3|740941.5|739941.5|28
1640094570000|2021-12-21 13:49:30|741021.6|740021.6|741034.1|740034.1|741035.5|740035.5|741014.1|740014.1|26
1640094580000|2021-12-21 13:49:40|741016.9|740016.9|740990.7|739990.7|741062.6|740062.6|740961.6|739961.6|32
1640094590000|2021-12-21 13:49:50|740989.8|739989.8|741024.9|740024.9|741032.5|740032.5|740947.8|739947.8|25
1640094600000|2021-12-21 13:50:00|741027|740027|740834|739834|741027|740027|740824.8|739824.8|36
1640094610000|2021-12-21 13:50:10|740840.4|739840.4|740856.6|739856.6|740863.3|739863.3|740840.4|739840.4|32
1640094620000|2021-12-21 13:50:20|740856.3|739856.3|740851|739851|740897.2|739897.2|740820.4|739820.4|29
1640094630000|2021-12-21 13:50:30|740852.9|739852.9|740832.8|739832.8|740853.4|739853.4|740831.4|739831.4|23
1640094640000|2021-12-21 13:50:40|740771.9|739771.9|740727.7|739727.7|740771.9|739771.9|740720.5|739720.5|30
1640094650000|2021-12-21 13:50:50|740724.1|739724.1|740708.3|739708.3|740732|739732|740704.2|739704.2|23
1640094660000|2021-12-21 13:51:00|740718.3|739718.3|740655.2|739655.2|740736.4|739736.4|740646.4|739646.4|31
1640094670000|2021-12-21 13:51:10|740653.5|739653.5|740647.7|739647.7|740659.1|739659.1|740647|739647|18
1640094680000|2021-12-21 13:51:20|740648.5|739648.5|740658.1|739658.1|740665.5|739665.5|740646.7|739646.7|23
1640094690000|2021-12-21 13:51:30|740658.3|739658.3|740663.3|739663.3|740663.4|739663.4|740654.1|739654.1|14
1640094700000|2021-12-21 13:51:40|740655.3|739655.3|740657.2|739657.2|740663.3|739663.3|740655.3|739655.3|16
1640094710000|2021-12-21 13:51:50|740657|739657|740714.9|739714.9|740738.9|739738.9|740654.1|739654.1|28
1640094720000|2021-12-21 13:52:00|740709.3|739709.3|740723.2|739723.2|740740|739740|740703.5|739703.5|33
1640094730000|2021-12-21 13:52:10|740721.2|739721.2|740730|739730|740741.7|739741.7|740714.2|739714.2|34
1640094740000|2021-12-21 13:52:20|740736.7|739736.7|740710.5|739710.5|740736.7|739736.7|740709.3|739709.3|23
1640094750000|2021-12-21 13:52:30|740707.9|739707.9|740686.5|739686.5|740715.8|739715.8|740684.1|739684.1|20
1640094760000|2021-12-21 13:52:40|740688.6|739688.6|740674.8|739674.8|740688.6|739688.6|740671.9|739671.9|17
1640094770000|2021-12-21 13:52:50|740674.6|739674.6|740674.8|739674.8|740676.6|739676.6|740672.3|739672.3|18
1640094780000|2021-12-21 13:53:00|740674.1|739674.1|740609.8|739609.8|740678.6|739678.6|740609.8|739609.8|20
1640094790000|2021-12-21 13:53:10|740616.6|739616.6|740626.8|739626.8|740626.8|739626.8|740609.5|739609.5|16
1640094800000|2021-12-21 13:53:20|740626.5|739626.5|740743.8|739743.8|740763.4|739763.4|740625.6|739625.6|30
1640094810000|2021-12-21 13:53:30|740746.8|739746.8|740753.2|739753.2|740758.7|739758.7|740731.4|739731.4|29
1640094820000|2021-12-21 13:53:40|740753|739753|740701.3|739701.3|740757.1|739757.1|740700.6|739700.6|27
1640094830000|2021-12-21 13:53:50|740675.3|739675.3|740695.1|739695.1|740696.5|739696.5|740651.8|739651.8|28
1640094840000|2021-12-21 13:54:00|740694.1|739694.1|740679.5|739679.5|740723.3|739723.3|740676.1|739676.1|31
1640094850000|2021-12-21 13:54:10|740670|739670|740659.6|739659.6|740673.9|739673.9|740658.4|739658.4|25
1640094860000|2021-12-21 13:54:20|740661.4|739661.4|740675|739675|740689.7|739689.7|740661|739661|29
1640094870000|2021-12-21 13:54:30|740667.8|739667.8|740671.1|739671.1|740672.8|739672.8|740658.3|739658.3|23
1640094880000|2021-12-21 13:54:40|740669.3|739669.3|740671.7|739671.7|740674.2|739674.2|740646.6|739646.6|23
1640094890000|2021-12-21 13:54:50|740693.7|739693.7|740700.2|739700.2|740703.3|739703.3|740667.6|739667.6|30
1640094900000|2021-12-21 13:55:00|740703.8|739703.8|740776.4|739776.4|740782.1|739782.1|740701|739701|25
1640094910000|2021-12-21 13:55:10|740776.7|739776.7|740924.7|739924.7|740928.9|739928.9|740776.7|739776.7|35
1640094920000|2021-12-21 13:55:20|740921.2|739921.2|740897.8|739897.8|740924.9|739924.9|740886.5|739886.5|28
1640094930000|2021-12-21 13:55:30|740897|739897|740973.2|739973.2|740975.1|739975.1|740897|739897|31
1640094940000|2021-12-21 13:55:40|740979.3|739979.3|740952.5|739952.5|740979.4|739979.4|740945.5|739945.5|25
1640094950000|2021-12-21 13:55:50|740955.5|739955.5|740954.1|739954.1|740967.9|739967.9|740953.8|739953.8|26
1640094960000|2021-12-21 13:56:00|740957.9|739957.9|740956.7|739956.7|740960.8|739960.8|740950.5|739950.5|20
1640094970000|2021-12-21 13:56:10|740956.4|739956.4|740989.6|739989.6|741001|740001|740912|739912|31
1640094980000|2021-12-21 13:56:20|740993.5|739993.5|741090.1|740090.1|741097.5|740097.5|740943.6|739943.6|31
1640094990000|2021-12-21 13:56:30|741082.9|740082.9|741099|740099|741105.6|740105.6|741057|740057|26
1640095000000|2021-12-21 13:56:40|741110.4|740110.4|741223.5|740223.5|741294.8|740294.8|741110.4|740110.4|34
1640095010000|2021-12-21 13:56:50|741219.6|740219.6|741245.6|740245.6|741392.7|740392.7|741215|740215|34
1640095020000|2021-12-21 13:57:00|741255.5|740255.5|741208.5|740208.5|741255.5|740255.5|741201.3|740201.3|31
1640095030000|2021-12-21 13:57:10|741212.9|740212.9|741217.2|740217.2|741226|740226|741199.3|740199.3|23
1640095040000|2021-12-21 13:57:20|741215.8|740215.8|741219.5|740219.5|741334.5|740334.5|741191.6|740191.6|26
1640095050000|2021-12-21 13:57:30|741234.5|740234.5|741238.9|740238.9|741240|740240|741220.3|740220.3|15
1640095060000|2021-12-21 13:57:40|741230.4|740230.4|741182.2|740182.2|741230.4|740230.4|741181.7|740181.7|22
1640095070000|2021-12-21 13:57:50|741181.6|740181.6|741081.8|740081.8|741203.7|740203.7|741059.8|740059.8|24
1640095080000|2021-12-21 13:58:00|741087|740087|741077.7|740077.7|741105.8|740105.8|741048.2|740048.2|24
1640095090000|2021-12-21 13:58:10|741065.9|740065.9|741002.9|740002.9|741065.9|740065.9|740996.7|739996.7|25
1640095100000|2021-12-21 13:58:20|741003.5|740003.5|740967|739967|741028.1|740028.1|740967|739967|28
1640095110000|2021-12-21 13:58:30|740974.2|739974.2|740929.6|739929.6|740974.2|739974.2|740813.3|739813.3|34
1640095120000|2021-12-21 13:58:40|740927.4|739927.4|740936.6|739936.6|740937.5|739937.5|740891.5|739891.5|31
1640095130000|2021-12-21 13:58:50|740934.7|739934.7|740953.2|739953.2|740960.3|739960.3|740910.7|739910.7|28
1640095140000|2021-12-21 13:59:00|740955.9|739955.9|740975.8|739975.8|740978.2|739978.2|740955.9|739955.9|23
1640095150000|2021-12-21 13:59:10|740972.3|739972.3|740983.7|739983.7|741032.7|740032.7|740966.5|739966.5|26
1640095160000|2021-12-21 13:59:20|740983.6|739983.6|741065.8|740065.8|741070.8|740070.8|740983.1|739983.1|33
1640095170000|2021-12-21 13:59:30|741079.5|740079.5|741065.9|740065.9|741079.5|740079.5|741062.6|740062.6|17
1640095180000|2021-12-21 13:59:40|741056|740056|740959.3|739959.3|741057.5|740057.5|740959.3|739959.3|25
1640095190000|2021-12-21 13:59:50|740962|739962|741041.2|740041.2|741041.2|740041.2|740934.9|739934.9|20
1640095200000|2021-12-21 14:00:00|741035.6|740035.6|740992.1|739992.1|741059|740059|740989.2|739989.2|36
1640095210000|2021-12-21 14:00:10|740991.8|739991.8|741057.3|740057.3|741057.3|740057.3|740975.8|739975.8|31
1640095220000|2021-12-21 14:00:20|741054.8|740054.8|741003.5|740003.5|741060.8|740060.8|740987.4|739987.4|34
1640095230000|2021-12-21 14:00:30|741019.5|740019.5|741023.7|740023.7|741031|740031|740990.6|739990.6|32
1640095240000|2021-12-21 14:00:40|741023.3|740023.3|741007.4|740007.4|741029|740029|740985.8|739985.8|32
1640095250000|2021-12-21 14:00:50|741010.8|740010.8|741181.2|740181.2|741187.3|740187.3|741010.8|740010.8|32
1640095260000|2021-12-21 14:01:00|741186.2|740186.2|741219|740219|741296.4|740296.4|741186.2|740186.2|33
1640095270000|2021-12-21 14:01:10|741179.9|740179.9|741156.6|740156.6|741180.5|740180.5|741142.3|740142.3|33
1640095280000|2021-12-21 14:01:20|741158.7|740158.7|741192.7|740192.7|741230.9|740230.9|741139.5|740139.5|28
1640095290000|2021-12-21 14:01:30|741198.9|740198.9|741136|740136|741198.9|740198.9|741129.4|740129.4|30
1640095300000|2021-12-21 14:01:40|741148.8|740148.8|741134.4|740134.4|741152.7|740152.7|741114.2|740114.2|29
1640095310000|2021-12-21 14:01:50|741133.3|740133.3|741130.7|740130.7|741141.2|740141.2|741072.7|740072.7|32
1640095320000|2021-12-21 14:02:00|741130.1|740130.1|741246.9|740246.9|741247.8|740247.8|741114|740114|33
1640095330000|2021-12-21 14:02:10|741246.8|740246.8|741199.5|740199.5|741290.3|740290.3|741193.8|740193.8|36
1640095340000|2021-12-21 14:02:20|741200.7|740200.7|741166.8|740166.8|741200.7|740200.7|741164.1|740164.1|30
1640095350000|2021-12-21 14:02:30|741166.3|740166.3|741099.8|740099.8|741166.3|740166.3|741084.6|740084.6|29
1640095360000|2021-12-21 14:02:40|741086.6|740086.6|740990.6|739990.6|741093.4|740093.4|740978.3|739978.3|28
1640095370000|2021-12-21 14:02:50|740984.9|739984.9|740990.5|739990.5|741050.3|740050.3|740984.9|739984.9|31
1640095380000|2021-12-21 14:03:00|740980.9|739980.9|741054.4|740054.4|741069.3|740069.3|740980.9|739980.9|30
1640095390000|2021-12-21 14:03:10|741050.9|740050.9|741043.2|740043.2|741067.8|740067.8|741016|740016|34
1640095400000|2021-12-21 14:03:20|741042|740042|740987|739987|741048.1|740048.1|740980.7|739980.7|26
1640095410000|2021-12-21 14:03:30|740994.6|739994.6|740989.4|739989.4|741030.1|740030.1|740972.3|739972.3|31
1640095420000|2021-12-21 14:03:40|740982.1|739982.1|740986.4|739986.4|741000.6|740000.6|740979.4|739979.4|25
1640095430000|2021-12-21 14:03:50|740975.9|739975.9|740970.5|739970.5|740977.7|739977.7|740957.8|739957.8|27
1640095440000|2021-12-21 14:04:00|740972.5|739972.5|741106.7|740106.7|741124.4|740124.4|740955.4|739955.4|26
1640095450000|2021-12-21 14:04:10|741110.3|740110.3|741135.9|740135.9|741145.7|740145.7|741090.4|740090.4|30
1640095460000|2021-12-21 14:04:20|741136.3|740136.3|740981.8|739981.8|741139|740139|740974.9|739974.9|31
1640095470000|2021-12-21 14:04:30|740982|739982|740966.1|739966.1|740985.3|739985.3|740941.6|739941.6|23
1640095480000|2021-12-21 14:04:40|740966.3|739966.3|740907.5|739907.5|740966.3|739966.3|740900.2|739900.2|31
1640095490000|2021-12-21 14:04:50|740924.6|739924.6|740911|739911|740962.5|739962.5|740888|739888|30
1640095500000|2021-12-21 14:05:00|740899.9|739899.9|740965.8|739965.8|740983|739983|740877.6|739877.6|26
1640095510000|2021-12-21 14:05:10|740970.1|739970.1|740944.2|739944.2|740993.5|739993.5|740926.9|739926.9|31
1640095520000|2021-12-21 14:05:20|740872.8|739872.8|740689.6|739689.6|740896.1|739896.1|740677.2|739677.2|30
1640095530000|2021-12-21 14:05:30|740679.6|739679.6|740632.5|739632.5|740688.2|739688.2|740629.9|739629.9|29
1640095540000|2021-12-21 14:05:40|740632.7|739632.7|740636|739636|740659.7|739659.7|740624.1|739624.1|29
1640095550000|2021-12-21 14:05:50|740634.5|739634.5|740553.4|739553.4|740640.2|739640.2|740537.3|739537.3|22
1640095560000|2021-12-21 14:06:00|740542.5|739542.5|740557.9|739557.9|740589.4|739589.4|740530.1|739530.1|28
1640095570000|2021-12-21 14:06:10|740559.6|739559.6|740591.3|739591.3|740608.5|739608.5|740554.5|739554.5|33
1640095580000|2021-12-21 14:06:20|740595.7|739595.7|740595.8|739595.8|740636.1|739636.1|740552.4|739552.4|31
1640095590000|2021-12-21 14:06:30|740586.9|739586.9|740632.1|739632.1|740666.9|739666.9|740586.9|739586.9|26
1640095600000|2021-12-21 14:06:40|740632.9|739632.9|740854.6|739854.6|740908.4|739908.4|740629|739629|33
1640095610000|2021-12-21 14:06:50|740859|739859|740876.3|739876.3|740886.7|739886.7|740828.5|739828.5|29
1640095620000|2021-12-21 14:07:00|740874.2|739874.2|740867.2|739867.2|740906.5|739906.5|740867.2|739867.2|30
1640095630000|2021-12-21 14:07:10|740870.7|739870.7|740882.7|739882.7|740891.4|739891.4|740863.6|739863.6|22
1640095640000|2021-12-21 14:07:20|740878.1|739878.1|740887.1|739887.1|740899.8|739899.8|740872.6|739872.6|30
1640095650000|2021-12-21 14:07:30|740859.6|739859.6|740955.3|739955.3|740964.6|739964.6|740859.6|739859.6|25
1640095660000|2021-12-21 14:07:40|740960|739960|741009.9|740009.9|741009.9|740009.9|740960|739960|21
1640095670000|2021-12-21 14:07:50|741003.7|740003.7|740965|739965|741011.2|740011.2|740965|739965|26
1640095680000|2021-12-21 14:08:00|740968|739968|740970|739970|740973.2|739973.2|740965|739965|34
1640095690000|2021-12-21 14:08:10|740969.4|739969.4|741003.6|740003.6|741004.7|740004.7|740940.4|739940.4|25
1640095700000|2021-12-21 14:08:20|741004.1|740004.1|741075.5|740075.5|741094|740094|740990.8|739990.8|24
1640095710000|2021-12-21 14:08:30|741093.9|740093.9|741077.8|740077.8|741094.7|740094.7|741074|740074|29
1640095720000|2021-12-21 14:08:40|741073.1|740073.1|741069.4|740069.4|741087.3|740087.3|741067.7|740067.7|18
1640095730000|2021-12-21 14:08:50|741074.3|740074.3|741084.4|740084.4|741096.1|740096.1|741060.5|740060.5|23
1640095740000|2021-12-21 14:09:00|741089.9|740089.9|741086.4|740086.4|741094|740094|741053|740053|21
1640095750000|2021-12-21 14:09:10|741093.6|740093.6|741072.8|740072.8|741096.9|740096.9|741046.8|740046.8|21
1640095760000|2021-12-21 14:09:20|741089.7|740089.7|741105.2|740105.2|741110.5|740110.5|741058.5|740058.5|26
1640095770000|2021-12-21 14:09:30|741085.9|740085.9|741077.9|740077.9|741091.9|740091.9|741045.2|740045.2|18
1640095780000|2021-12-21 14:09:40|741097.9|740097.9|741276.6|740276.6|741306.6|740306.6|741090.2|740090.2|32
1640095790000|2021-12-21 14:09:50|741280.4|740280.4|741278.2|740278.2|741309.6|740309.6|741278.2|740278.2|22
1640095800000|2021-12-21 14:10:00|741279.9|740279.9|741257.7|740257.7|741284.5|740284.5|741257.7|740257.7|25
1640095810000|2021-12-21 14:10:10|741258.6|740258.6|741405.5|740405.5|741415.1|740415.1|741252.3|740252.3|29
1640095820000|2021-12-21 14:10:20|741402.1|740402.1|740979.4|739979.4|741402.1|740402.1|740975.6|739975.6|37
1640095830000|2021-12-21 14:10:30|740999.3|739999.3|741401.3|740401.3|741432.2|740432.2|740999.3|739999.3|31
1640095840000|2021-12-21 14:10:40|741372.6|740372.6|741332.4|740332.4|741402.8|740402.8|741303.4|740303.4|31
1640095850000|2021-12-21 14:10:50|741332.8|740332.8|741530|740530|741537.3|740537.3|741201.3|740201.3|36
1640095860000|2021-12-21 14:11:00|741526.4|740526.4|741489.5|740489.5|741530.9|740530.9|741443.9|740443.9|36
1640095870000|2021-12-21 14:11:10|741480.7|740480.7|741528.6|740528.6|741551.3|740551.3|741454.2|740454.2|32
1640095880000|2021-12-21 14:11:20|741530.7|740530.7|741513.6|740513.6|741537.3|740537.3|741504.6|740504.6|28
1640095890000|2021-12-21 14:11:30|741470.7|740470.7|741522|740522|741527.6|740527.6|741470.7|740470.7|26
1640095900000|2021-12-21 14:11:40|741521.9|740521.9|741405|740405|741521.9|740521.9|741402.9|740402.9|35
1640095910000|2021-12-21 14:11:50|741367.3|740367.3|741298.1|740298.1|741384.4|740384.4|741297.9|740297.9|34
1640095920000|2021-12-21 14:12:00|741258.9|740258.9|741182.1|740182.1|741266.8|740266.8|741179.9|740179.9|33
1640095930000|2021-12-21 14:12:10|741172.3|740172.3|741323.8|740323.8|741332|740332|741167.7|740167.7|29
1640095940000|2021-12-21 14:12:20|741326.9|740326.9|741354.9|740354.9|741370|740370|741320.9|740320.9|28
1640095950000|2021-12-21 14:12:30|741365.7|740365.7|741179.5|740179.5|741365.7|740365.7|741179.5|740179.5|33
1640095960000|2021-12-21 14:12:40|741202.9|740202.9|741211|740211|741249.7|740249.7|741108.9|740108.9|38
1640095970000|2021-12-21 14:12:50|741204|740204|741125.7|740125.7|741204|740204|741125.7|740125.7|32
1640095980000|2021-12-21 14:13:00|741119|740119|741082|740082|741140.4|740140.4|741082|740082|29
1640095990000|2021-12-21 14:13:10|741079.8|740079.8|741103.8|740103.8|741123.1|740123.1|741073.6|740073.6|30
1640096000000|2021-12-21 14:13:20|741103|740103|741101.9|740101.9|741112.1|740112.1|741099.4|740099.4|19
1640096010000|2021-12-21 14:13:30|741105.6|740105.6|740932.4|739932.4|741137.5|740137.5|740920.3|739920.3|31
1640096020000|2021-12-21 14:13:40|740920|739920|740832.9|739832.9|740948.2|739948.2|740808.2|739808.2|36
1640096030000|2021-12-21 14:13:50|740831.5|739831.5|740796.5|739796.5|740837.4|739837.4|740776.4|739776.4|37
1640096040000|2021-12-21 14:14:00|740792.5|739792.5|740759.5|739759.5|740836.7|739836.7|740742.4|739742.4|36
1640096050000|2021-12-21 14:14:10|740761.1|739761.1|740735.6|739735.6|740815|739815|740733.6|739733.6|27
1640096060000|2021-12-21 14:14:20|740735.4|739735.4|740757.2|739757.2|740769.5|739769.5|740724.6|739724.6|30
1640096070000|2021-12-21 14:14:30|740755.8|739755.8|740746.1|739746.1|740800|739800|740737.3|739737.3|27
1640096080000|2021-12-21 14:14:40|740737.1|739737.1|740733.3|739733.3|740748.7|739748.7|740672.9|739672.9|33
1640096090000|2021-12-21 14:14:50|740723.3|739723.3|740707|739707|740735|739735|740707|739707|23
1640096100000|2021-12-21 14:15:00|740721.1|739721.1|740728.2|739728.2|740728.2|739728.2|740709.2|739709.2|18
1640096110000|2021-12-21 14:15:10|740730.2|739730.2|740685.6|739685.6|740741.5|739741.5|740684.2|739684.2|21
1640096120000|2021-12-21 14:15:20|740686.2|739686.2|740673.3|739673.3|740696.9|739696.9|740672.7|739672.7|17
1640096130000|2021-12-21 14:15:30|740684|739684|740635.6|739635.6|740684.8|739684.8|740625.6|739625.6|27
1640096140000|2021-12-21 14:15:40|740637.7|739637.7|740640|739640|740657|739657|740637.5|739637.5|22
1640096150000|2021-12-21 14:15:50|740641|739641|740585|739585|740641.6|739641.6|740575.1|739575.1|29
1640096160000|2021-12-21 14:16:00|740586.1|739586.1|740600.9|739600.9|740602.1|739602.1|740578.6|739578.6|20
1640096170000|2021-12-21 14:16:10|740612.7|739612.7|740573.9|739573.9|740612.7|739612.7|740566.5|739566.5|25
1640096180000|2021-12-21 14:16:20|740574.5|739574.5|740605.4|739605.4|740608.6|739608.6|740570.1|739570.1|19
1640096190000|2021-12-21 14:16:30|740608.2|739608.2|740499.7|739499.7|740608.2|739608.2|740481.4|739481.4|31
1640096200000|2021-12-21 14:16:40|740502|739502|740574.6|739574.6|740584.2|739584.2|740502|739502|29
1640096210000|2021-12-21 14:16:50|740575.2|739575.2|740474.1|739474.1|740575.5|739575.5|740472.4|739472.4|26
1640096220000|2021-12-21 14:17:00|740477.6|739477.6|740480.2|739480.2|740487.8|739487.8|740471.4|739471.4|16
1640096230000|2021-12-21 14:17:10|740488.3|739488.3|740713|739713|740713|739713|740486.7|739486.7|31
1640096240000|2021-12-21 14:17:20|740719.3|739719.3|740705.8|739705.8|740719.3|739719.3|740689|739689|22
1640096250000|2021-12-21 14:17:30|740704.8|739704.8|740684.8|739684.8|740729.8|739729.8|740677.5|739677.5|29
1640096260000|2021-12-21 14:17:40|740686.3|739686.3|740700.6|739700.6|740705.5|739705.5|740682.1|739682.1|21
1640096270000|2021-12-21 14:17:50|740700.3|739700.3|740581.1|739581.1|740700.3|739700.3|740571.8|739571.8|28
1640096280000|2021-12-21 14:18:00|740578.9|739578.9|740573|739573|740581.9|739581.9|740565.3|739565.3|18
1640096290000|2021-12-21 14:18:10|740573.4|739573.4|740593.6|739593.6|740603.7|739603.7|740557.9|739557.9|32
1640096300000|2021-12-21 14:18:20|740585.6|739585.6|740628|739628|740644.7|739644.7|740585.6|739585.6|31
1640096310000|2021-12-21 14:18:30|740630.2|739630.2|740590.1|739590.1|740630.2|739630.2|740577.8|739577.8|34
1640096320000|2021-12-21 14:18:40|740588.7|739588.7|740653|739653|740653|739653|740588.7|739588.7|25
1640096330000|2021-12-21 14:18:50|740647.6|739647.6|740642.4|739642.4|740660|739660|740640.6|739640.6|23
1640096340000|2021-12-21 14:19:00|740646.2|739646.2|740624.1|739624.1|740653.2|739653.2|740621.3|739621.3|20
1640096350000|2021-12-21 14:19:10|740620.4|739620.4|740571.1|739571.1|740627.7|739627.7|740560.5|739560.5|31
1640096360000|2021-12-21 14:19:20|740575.9|739575.9|740610|739610|740610|739610|740568|739568|23
1640096370000|2021-12-21 14:19:30|740599|739599|740663.5|739663.5|740671.1|739671.1|740571.4|739571.4|30
1640096380000|2021-12-21 14:19:40|740707.3|739707.3|740711.2|739711.2|740730|739730|740707.3|739707.3|24
1640096390000|2021-12-21 14:19:50|740706.4|739706.4|740710.6|739710.6|740713.3|739713.3|740705|739705|12
1640096400000|2021-12-21 14:20:00|740710.7|739710.7|740708.2|739708.2|740718.1|739718.1|740708.1|739708.1|27
1640096410000|2021-12-21 14:20:10|740710.3|739710.3|740710.1|739710.1|740714.3|739714.3|740709.4|739709.4|14
1640096420000|2021-12-21 14:20:20|740710.4|739710.4|740672.8|739672.8|740715.4|739715.4|740672.1|739672.1|19
1640096430000|2021-12-21 14:20:30|740675.1|739675.1|740723.8|739723.8|740765.9|739765.9|740672.9|739672.9|31
1640096440000|2021-12-21 14:20:40|740711.3|739711.3|740746.4|739746.4|740754.5|739754.5|740711.3|739711.3|18
1640096450000|2021-12-21 14:20:50|740750.3|739750.3|740789.8|739789.8|740828.6|739828.6|740746.6|739746.6|27
1640096460000|2021-12-21 14:21:00|740798.6|739798.6|740811.5|739811.5|740815.6|739815.6|740798.6|739798.6|19
1640096470000|2021-12-21 14:21:10|740811.9|739811.9|740816|739816|740818.7|739818.7|740809.9|739809.9|17
1640096480000|2021-12-21 14:21:20|740815.8|739815.8|740890.8|739890.8|740894.5|739894.5|740815.5|739815.5|17
1640096490000|2021-12-21 14:21:30|740888.6|739888.6|740847.7|739847.7|740888.6|739888.6|740813.2|739813.2|25
1640096500000|2021-12-21 14:21:40|740851.2|739851.2|740821.1|739821.1|740851.5|739851.5|740815.9|739815.9|20
1640096510000|2021-12-21 14:21:50|740820.8|739820.8|740812.3|739812.3|740838.1|739838.1|740812.3|739812.3|17
1640096520000|2021-12-21 14:22:00|740819.9|739819.9|740845.9|739845.9|740859.4|739859.4|740809.8|739809.8|24
1640096530000|2021-12-21 14:22:10|740852|739852|740889.4|739889.4|740894.2|739894.2|740845.5|739845.5|22
1640096540000|2021-12-21 14:22:20|740888.9|739888.9|740917|739917|740917|739917|740872.9|739872.9|30
1640096550000|2021-12-21 14:22:30|740882.9|739882.9|740930.7|739930.7|740931|739931|740882.9|739882.9|24
1640096560000|2021-12-21 14:22:40|740931.1|739931.1|740922.3|739922.3|740931.1|739931.1|740921.1|739921.1|14
1640096570000|2021-12-21 14:22:50|740927.1|739927.1|740902.2|739902.2|740958|739958|740900.5|739900.5|20
1640096580000|2021-12-21 14:23:00|740901.7|739901.7|740939.9|739939.9|740966.1|739966.1|740901.7|739901.7|27
1640096590000|2021-12-21 14:23:10|740939.5|739939.5|740914.5|739914.5|740939.5|739939.5|740901.6|739901.6|24
1640096600000|2021-12-21 14:23:20|740847.3|739847.3|740802.2|739802.2|740859.8|739859.8|740795.4|739795.4|27
1640096610000|2021-12-21 14:23:30|740794.1|739794.1|740809.5|739809.5|740809.5|739809.5|740752.6|739752.6|22
1640096620000|2021-12-21 14:23:40|740815.2|739815.2|740814.5|739814.5|740839.7|739839.7|740807.6|739807.6|22
1640096630000|2021-12-21 14:23:50|740820|739820|740904.9|739904.9|740904.9|739904.9|740811.4|739811.4|27
1640096640000|2021-12-21 14:24:00|740894.7|739894.7|740867.5|739867.5|740909.3|739909.3|740857.2|739857.2|30
1640096650000|2021-12-21 14:24:10|740869.5|739869.5|740863.5|739863.5|740873|739873|740832.9|739832.9|30
1640096660000|2021-12-21 14:24:20|740840.1|739840.1|740856.5|739856.5|740875.8|739875.8|740840.1|739840.1|17
1640096670000|2021-12-21 14:24:30|740860.9|739860.9|740870.6|739870.6|740870.6|739870.6|740850|739850|14
1640096680000|2021-12-21 14:24:40|740869.3|739869.3|740883.8|739883.8|740904.1|739904.1|740859.5|739859.5|26
1640096690000|2021-12-21 14:24:50|740881.4|739881.4|740890.8|739890.8|740940.8|739940.8|740881.4|739881.4|25
1640096700000|2021-12-21 14:25:00|740892|739892|740900.5|739900.5|740918.6|739918.6|740892|739892|31
1640096710000|2021-12-21 14:25:10|740887.4|739887.4|740866.5|739866.5|740906.7|739906.7|740862.2|739862.2|16
1640096720000|2021-12-21 14:25:20|740865.8|739865.8|740841.6|739841.6|740868.4|739868.4|740831.5|739831.5|20
1640096730000|2021-12-21 14:25:30|740840.6|739840.6|740799|739799|740860|739860|740799|739799|26
1640096740000|2021-12-21 14:25:40|740804.4|739804.4|740863.4|739863.4|740867.2|739867.2|740757.6|739757.6|28
1640096750000|2021-12-21 14:25:50|740868.8|739868.8|740842.6|739842.6|740868.8|739868.8|740840.8|739840.8|17
1640096760000|2021-12-21 14:26:00|740844.3|739844.3|740935.9|739935.9|740959.2|739959.2|740829.4|739829.4|28
1640096770000|2021-12-21 14:26:10|740933|739933|740921|739921|740997.5|739997.5|740897.6|739897.6|29
1640096780000|2021-12-21 14:26:20|740923.3|739923.3|740900.5|739900.5|740924.9|739924.9|740881.7|739881.7|22
1640096790000|2021-12-21 14:26:30|740899.3|739899.3|740872.4|739872.4|740904.7|739904.7|740871.7|739871.7|22
1640096800000|2021-12-21 14:26:40|740877.9|739877.9|740887.5|739887.5|740901|739901|740874.8|739874.8|20
1640096810000|2021-12-21 14:26:50|740895.1|739895.1|740880.6|739880.6|740909.3|739909.3|740862.9|739862.9|21
1640096820000|2021-12-21 14:27:00|740882.7|739882.7|740860.6|739860.6|740889.5|739889.5|740834.9|739834.9|27
1640096830000|2021-12-21 14:27:10|740841.6|739841.6|740825.1|739825.1|740859.8|739859.8|740817.7|739817.7|16
1640096840000|2021-12-21 14:27:20|740829.6|739829.6|740811.2|739811.2|740833|739833|740803.9|739803.9|19
1640096850000|2021-12-21 14:27:30|740812.4|739812.4|740832.2|739832.2|740842.2|739842.2|740809|739809|24
1640096860000|2021-12-21 14:27:40|740832.9|739832.9|740799.1|739799.1|740836.7|739836.7|740792|739792|27
1640096870000|2021-12-21 14:27:50|740800.1|739800.1|740584.2|739584.2|740800.1|739800.1|740584.2|739584.2|35
1640096880000|2021-12-21 14:28:00|740591.1|739591.1|740628.6|739628.6|740638.2|739638.2|740591.1|739591.1|33
1640096890000|2021-12-21 14:28:10|740628.3|739628.3|740763.1|739763.1|740770.5|739770.5|740628.3|739628.3|32
1640096900000|2021-12-21 14:28:20|740753.5|739753.5|740701.8|739701.8|740764|739764|740685|739685|28
1640096910000|2021-12-21 14:28:30|740710.7|739710.7|740694.8|739694.8|740717.3|739717.3|740693.7|739693.7|22
1640096920000|2021-12-21 14:28:40|740694.4|739694.4|740772|739772|740780.2|739780.2|740692.4|739692.4|22
1640096930000|2021-12-21 14:28:50|740766.9|739766.9|740870.9|739870.9|740878.4|739878.4|740730.8|739730.8|37
1640096940000|2021-12-21 14:29:00|740889.9|739889.9|740902.1|739902.1|740904.6|739904.6|740851.1|739851.1|30
1640096950000|2021-12-21 14:29:10|740896.5|739896.5|740920.7|739920.7|740926|739926|740851.4|739851.4|31
1640096960000|2021-12-21 14:29:20|740930.2|739930.2|740945.4|739945.4|740958.9|739958.9|740884.6|739884.6|30
1640096970000|2021-12-21 14:29:30|740941.3|739941.3|740912.3|739912.3|740941.3|739941.3|740898.7|739898.7|23
1640096980000|2021-12-21 14:29:40|740917|739917|740917.4|739917.4|740925.9|739925.9|740907|739907|20
1640096990000|2021-12-21 14:29:50|740917.6|739917.6|740920.3|739920.3|740936.6|739936.6|740911.4|739911.4|35
1640097000000|2021-12-21 14:30:00|740912.1|739912.1|740952.2|739952.2|740956.4|739956.4|740900.8|739900.8|38
1640097010000|2021-12-21 14:30:10|740953.5|739953.5|741033.5|740033.5|741050.2|740050.2|740953.5|739953.5|34
1640097020000|2021-12-21 14:30:20|741033.1|740033.1|741005.1|740005.1|741042.6|740042.6|741005.1|740005.1|34
1640097030000|2021-12-21 14:30:30|740994.9|739994.9|740985|739985|741007.5|740007.5|740960.2|739960.2|34
1640097040000|2021-12-21 14:30:40|740983.8|739983.8|741079.8|740079.8|741114.1|740114.1|740978.9|739978.9|38
1640097050000|2021-12-21 14:30:50|741097.3|740097.3|741003.6|740003.6|741097.3|740097.3|741003.6|740003.6|39
1640097060000|2021-12-21 14:31:00|740997.9|739997.9|740992.9|739992.9|741039.3|740039.3|740961.7|739961.7|37
1640097070000|2021-12-21 14:31:10|740993.5|739993.5|740859.9|739859.9|740993.5|739993.5|740858.4|739858.4|36
1640097080000|2021-12-21 14:31:20|740858.1|739858.1|740930.9|739930.9|741016.5|740016.5|740745.3|739745.3|37
1640097090000|2021-12-21 14:31:30|740928.1|739928.1|740915.3|739915.3|740950.8|739950.8|740910.8|739910.8|34
1640097100000|2021-12-21 14:31:40|740915.5|739915.5|741047.5|740047.5|741047.5|740047.5|740914.6|739914.6|36
1640097110000|2021-12-21 14:31:50|741042.5|740042.5|741051.2|740051.2|741062.3|740062.3|741042.5|740042.5|21
1640097120000|2021-12-21 14:32:00|741084.2|740084.2|741087.2|740087.2|741103.8|740103.8|741078.9|740078.9|34
1640097130000|2021-12-21 14:32:10|741092|740092|741115.7|740115.7|741137.2|740137.2|741074.4|740074.4|37
1640097140000|2021-12-21 14:32:20|741183.8|740183.8|741140.8|740140.8|741183.8|740183.8|741116.4|740116.4|30
1640097150000|2021-12-21 14:32:30|741140|740140|740995.7|739995.7|741140|740140|740971.1|739971.1|30
1640097160000|2021-12-21 14:32:40|740973.4|739973.4|740928.5|739928.5|740980.4|739980.4|740913.9|739913.9|35
1640097170000|2021-12-21 14:32:50|740912.6|739912.6|740941.2|739941.2|740941.2|739941.2|740867.6|739867.6|33
1640097180000|2021-12-21 14:33:00|740945.3|739945.3|740908.4|739908.4|740955|739955|740908.1|739908.1|31
1640097190000|2021-12-21 14:33:10|740904.5|739904.5|740932.9|739932.9|740932.9|739932.9|740904.5|739904.5|24
1640097200000|2021-12-21 14:33:20|740933.1|739933.1|740913.8|739913.8|740937|739937|740913.8|739913.8|18
1640097210000|2021-12-21 14:33:30|740916.9|739916.9|740861.8|739861.8|740924.9|739924.9|740861.8|739861.8|31
1640097220000|2021-12-21 14:33:40|740857|739857|740868.9|739868.9|740895.2|739895.2|740857|739857|21
1640097230000|2021-12-21 14:33:50|740870|739870|740817.5|739817.5|740879.8|739879.8|740772.7|739772.7|22
1640097240000|2021-12-21 14:34:00|740825|739825|740938.5|739938.5|741485.2|739981.3|740807.3|739474.5|31
1640097250000|2021-12-21 14:34:10|740939.7|739939.7|740970.8|739970.8|740985.4|739985.4|740936.5|739936.5|29
1640097260000|2021-12-21 14:34:20|740974.3|739974.3|741032.8|740032.8|741079|740079|740956.5|739956.5|35
1640097270000|2021-12-21 14:34:30|741018.4|740018.4|741067.2|740067.2|741067.2|740067.2|741005.2|740005.2|32
1640097280000|2021-12-21 14:34:40|741072.5|740072.5|741030.6|740030.6|741072.5|740072.5|741023.2|740023.2|23
1640097290000|2021-12-21 14:34:50|741037.5|740037.5|741065.9|740065.9|741075.9|740075.9|741034.8|740034.8|30
1640097300000|2021-12-21 14:35:00|741080.3|740080.3|741080.9|740080.9|741097.5|740097.5|741028.4|740028.4|35
1640097310000|2021-12-21 14:35:10|741080.1|740080.1|741069.1|740069.1|741089.8|740089.8|741057.7|740057.7|30
1640097320000|2021-12-21 14:35:20|741075.2|740075.2|741051|740051|741096|740096|741051|740051|21
1640097330000|2021-12-21 14:35:30|741058.1|740058.1|741056.4|740056.4|741074|740074|741051.3|740051.3|31
1640097340000|2021-12-21 14:35:40|741057.1|740057.1|740965|739965|741071|740071|740952|739952|34
1640097350000|2021-12-21 14:35:50|740967.4|739967.4|740906.4|739906.4|740972.3|739972.3|740903|739903|33
1640097360000|2021-12-21 14:36:00|740894.1|739894.1|740875.3|739875.3|740894.1|739894.1|740866.3|739866.3|38
1640097370000|2021-12-21 14:36:10|740868.8|739868.8|740940.1|739940.1|740957.3|739957.3|740868.8|739868.8|33
1640097380000|2021-12-21 14:36:20|740934.7|739934.7|740914.7|739914.7|741418.6|739946.7|740906.3|739414.9|31
1640097390000|2021-12-21 14:36:30|740915.7|739915.7|740931.9|739931.9|740935.6|739935.6|740901.9|739901.9|29
1640097400000|2021-12-21 14:36:40|740945|739945|740924.9|739924.9|740950|739950|740911.8|739911.8|29
1640097410000|2021-12-21 14:36:50|740924.7|739924.7|740936.2|739936.2|740958.9|739958.9|740920.8|739920.8|29
1640097420000|2021-12-21 14:37:00|740930.2|739930.2|740823.4|739823.4|740930.2|739930.2|740823.4|739823.4|36
1640097430000|2021-12-21 14:37:10|740820.5|739820.5|740819.7|739819.7|741329.9|739840.2|740792.7|739325.9|34
1640097440000|2021-12-21 14:37:20|740826.2|739826.2|740807.8|739807.8|740826.2|739826.2|740795|739795|34
1640097450000|2021-12-21 14:37:30|740799.8|739799.8|740745.3|739745.3|740799.8|739799.8|740734|739734|38
1640097460000|2021-12-21 14:37:40|740746.3|739746.3|740750.6|739750.6|740764|739764|740741.2|739741.2|33
1640097470000|2021-12-21 14:37:50|740750.8|739750.8|740871.3|739871.3|740871.3|739871.3|740716.9|739716.9|29
1640097480000|2021-12-21 14:38:00|740892.8|739892.8|740801.5|739801.5|740892.8|739892.8|740785|739785|36
1640097490000|2021-12-21 14:38:10|740787.4|739787.4|740778.1|739778.1|740809|739809|740774.9|739774.9|36
1640097500000|2021-12-21 14:38:20|740771.9|739771.9|740775.5|739775.5|740778|739778|740751.5|739751.5|31
1640097510000|2021-12-21 14:38:30|740795.1|739795.1|740795.1|739795.1|740823.7|739823.7|740768.4|739768.4|37
1640097520000|2021-12-21 14:38:40|740788.4|739788.4|740840.5|739840.5|740856.9|739856.9|740788.4|739788.4|35
1640097530000|2021-12-21 14:38:50|740838.5|739838.5|740786|739786|740839|739839|740785.2|739785.2|36
1640097540000|2021-12-21 14:39:00|740786.2|739786.2|740802.1|739802.1|740830.4|739830.4|740748|739748|37
1640097550000|2021-12-21 14:39:10|740803.1|739803.1|740817.2|739817.2|740861|739861|740781.9|739781.9|37
1640097560000|2021-12-21 14:39:20|740811.9|739811.9|740787.7|739787.7|740825.8|739825.8|740774.7|739774.7|32
1640097570000|2021-12-21 14:39:30|740787.5|739787.5|740778.9|739778.9|740789.5|739789.5|740753.3|739753.3|33
1640097580000|2021-12-21 14:39:40|740769.8|739769.8|740737.9|739737.9|740771.6|739771.6|740724.9|739724.9|36
1640097590000|2021-12-21 14:39:50|740743.2|739743.2|740792.5|739792.5|740792.5|739792.5|740738.9|739738.9|31
1640097600000|2021-12-21 14:40:00|740787|739787|740846.3|739846.3|740847.2|739847.2|740763.1|739763.1|33
1640097610000|2021-12-21 14:40:10|740846|739846|740816.2|739816.2|740847.6|739847.6|740804.6|739804.6|25
1640097620000|2021-12-21 14:40:20|740818.3|739818.3|740824.7|739824.7|740826.1|739826.1|740788.6|739788.6|33
1640097630000|2021-12-21 14:40:30|740810.5|739810.5|740803.1|739803.1|740836.5|739836.5|740796.2|739796.2|32
1640097640000|2021-12-21 14:40:40|740802.4|739802.4|740815.7|739815.7|740832.5|739832.5|740802.4|739802.4|26
1640097650000|2021-12-21 14:40:50|740814|739814|740907.7|739907.7|740909.9|739909.9|740814|739814|26
1640097660000|2021-12-21 14:41:00|740902.3|739902.3|740916|739916|740947.1|739947.1|740902.3|739902.3|35
1640097670000|2021-12-21 14:41:10|740915.4|739915.4|740921.2|739921.2|740925.1|739925.1|740905.9|739905.9|30
1640097680000|2021-12-21 14:41:20|740922.2|739922.2|740948|739948|740968.9|739968.9|740920.1|739920.1|31
1640097690000|2021-12-21 14:41:30|740946.4|739946.4|740960.6|739960.6|740960.6|739960.6|740932.2|739932.2|25
1640097700000|2021-12-21 14:41:40|740969.6|739969.6|740932|739932|740969.6|739969.6|740907.3|739907.3|32
1640097710000|2021-12-21 14:41:50|740924.3|739924.3|740916.1|739916.1|740947.4|739947.4|740883|739883|25
1640097720000|2021-12-21 14:42:00|740905.5|739905.5|740945.4|739945.4|740971.9|739971.9|740905.5|739905.5|28
1640097730000|2021-12-21 14:42:10|740945.1|739945.1|740926.2|739926.2|740945.1|739945.1|740913.9|739913.9|25
1640097740000|2021-12-21 14:42:20|740924.5|739924.5|740942.2|739942.2|740947|739947|740910.6|739910.6|22
1640097750000|2021-12-21 14:42:30|740940.3|739940.3|740693.7|739693.7|740950|739950|740683.5|739683.5|28
1640097760000|2021-12-21 14:42:40|740689.1|739689.1|740776.3|739776.3|740776.3|739776.3|740679.1|739679.1|38
1640097770000|2021-12-21 14:42:50|740774.9|739774.9|740746|739746|740779.2|739779.2|740738.6|739738.6|28
1640097780000|2021-12-21 14:43:00|740737.7|739737.7|740557.4|739557.4|740816.4|739816.4|740510.5|739510.5|36
1640097790000|2021-12-21 14:43:10|740560.3|739560.3|740568.9|739568.9|740606.2|739606.2|740560.3|739560.3|31
1640097800000|2021-12-21 14:43:20|740569.5|739569.5|740643.9|739643.9|740657|739657|740569.5|739569.5|36
1640097810000|2021-12-21 14:43:30|740645.7|739645.7|740649.7|739649.7|740653|739653|740645.6|739645.6|24
1640097820000|2021-12-21 14:43:40|740652.6|739652.6|740642.5|739642.5|740652.6|739652.6|740634.8|739634.8|10
1640097830000|2021-12-21 14:43:50|740642.6|739642.6|740722.8|739722.8|740725.2|739725.2|740642.6|739642.6|22
1640097840000|2021-12-21 14:44:00|740718.9|739718.9|740776.6|739776.6|740791.2|739791.2|740712.8|739712.8|38
1640097850000|2021-12-21 14:44:10|740777|739777|740785.1|739785.1|740794.1|739794.1|740771.8|739771.8|31
1640097860000|2021-12-21 14:44:20|740785.6|739785.6|740705.8|739705.8|740786.4|739786.4|740698.3|739698.3|32
1640097870000|2021-12-21 14:44:30|740700.9|739700.9|740560.4|739560.4|740722.3|739722.3|740535.7|739535.7|32
1640097880000|2021-12-21 14:44:40|740550.5|739550.5|740545|739545|740573.5|739573.5|740526|739526|26
1640097890000|2021-12-21 14:44:50|740537.7|739537.7|740551|739551|740565.6|739565.6|740537.7|739537.7|27
1640097900000|2021-12-21 14:45:00|740552.3|739552.3|740533.3|739533.3|740552.3|739552.3|740481.2|739481.2|31
1640097910000|2021-12-21 14:45:10|740547.2|739547.2|740526.7|739526.7|740564.3|739564.3|740526.7|739526.7|29
1640097920000|2021-12-21 14:45:20|740528.6|739528.6|740550.2|739550.2|740558.6|739558.6|740528.6|739528.6|32
1640097930000|2021-12-21 14:45:30|740546.4|739546.4|740531|739531|740550.7|739550.7|740524.1|739524.1|30
1640097940000|2021-12-21 14:45:40|740529.6|739529.6|740570.1|739570.1|740579.9|739579.9|740500.3|739500.3|36
1640097950000|2021-12-21 14:45:50|740571.1|739571.1|740572.7|739572.7|740602.5|739602.5|740548.4|739548.4|34
1640097960000|2021-12-21 14:46:00|740571|739571|740547.1|739547.1|740606.8|739606.8|740533.8|739533.8|38
1640097970000|2021-12-21 14:46:10|740545.5|739545.5|740565.9|739565.9|740586.1|739586.1|740540.3|739540.3|28
1640097980000|2021-12-21 14:46:20|740565.2|739565.2|740534.1|739534.1|740581.3|739581.3|740534.1|739534.1|32
1640097990000|2021-12-21 14:46:30|740534.4|739534.4|740534.4|739534.4|740546.4|739546.4|740527|739527|25
1640098000000|2021-12-21 14:46:40|740537.8|739537.8|740531.2|739531.2|740539.3|739539.3|740518.8|739518.8|26
1640098010000|2021-12-21 14:46:50|740531.9|739531.9|740468.4|739468.4|740531.9|739531.9|740463.4|739463.4|37
1640098020000|2021-12-21 14:47:00|740469|739469|740452|739452|740482|739482|740452|739452|27
1640098030000|2021-12-21 14:47:10|740452.6|739452.6|740482.9|739482.9|740487.1|739487.1|740450.4|739450.4|32
1640098040000|2021-12-21 14:47:20|740484.1|739484.1|740466.4|739466.4|740488|739488|740461.3|739461.3|33
1640098050000|2021-12-21 14:47:30|740476.9|739476.9|740456.7|739456.7|740495.3|739495.3|740456.7|739456.7|35
1640098060000|2021-12-21 14:47:40|740459.6|739459.6|740510.4|739510.4|740510.4|739510.4|740440.6|739440.6|32
1640098070000|2021-12-21 14:47:50|740521.1|739521.1|740477.9|739477.9|740526.6|739526.6|740469.5|739469.5|37
1640098080000|2021-12-21 14:48:00|740477.1|739477.1|740542.4|739542.4|740542.4|739542.4|740441.6|739441.6|35
1640098090000|2021-12-21 14:48:10|740541.7|739541.7|740543.6|739543.6|740552.4|739552.4|740516.6|739516.6|34
1640098100000|2021-12-21 14:48:20|740544.8|739544.8|740515.9|739515.9|740549.3|739549.3|740496.7|739496.7|33
1640098110000|2021-12-21 14:48:30|740516.4|739516.4|740509.7|739509.7|740533.7|739533.7|740507.5|739507.5|30
1640098120000|2021-12-21 14:48:40|740502.6|739502.6|740512.3|739512.3|740537.8|739537.8|740497.6|739497.6|32
1640098130000|2021-12-21 14:48:50|740528.2|739528.2|740504.5|739504.5|740528.2|739528.2|740490|739490|22
1640098140000|2021-12-21 14:49:00|740506.2|739506.2|740512.4|739512.4|740524.1|739524.1|740505.2|739505.2|24
1640098150000|2021-12-21 14:49:10|740512.2|739512.2|740524.8|739524.8|740547.5|739547.5|740512.2|739512.2|24
1640098160000|2021-12-21 14:49:20|740524.3|739524.3|740518.6|739518.6|740531.6|739531.6|740511.4|739511.4|20
1640098170000|2021-12-21 14:49:30|740517.5|739517.5|740524.4|739524.4|740531.4|739531.4|740515.9|739515.9|35
1640098180000|2021-12-21 14:49:40|740523.7|739523.7|740533.6|739533.6|740536.7|739536.7|740521.4|739521.4|23
1640098190000|2021-12-21 14:49:50|740531.6|739531.6|740534|739534|740538|739538|740527.9|739527.9|18
1640098200000|2021-12-21 14:50:00|740534.6|739534.6|740534.2|739534.2|740546.6|739546.6|740526.5|739526.5|28
1640098210000|2021-12-21 14:50:10|740532.4|739532.4|740523.7|739523.7|740539.3|739539.3|740521.1|739521.1|29
1640098220000|2021-12-21 14:50:20|740524.7|739524.7|740516|739516|740530.2|739530.2|740507|739507|30
1640098230000|2021-12-21 14:50:30|740518|739518|740497.9|739497.9|740535.5|739535.5|740497.9|739497.9|32
1640098240000|2021-12-21 14:50:40|740498.9|739498.9|740483.1|739483.1|740503.1|739503.1|740482.8|739482.8|24
1640098250000|2021-12-21 14:50:50|740479.7|739479.7|740336.2|739336.2|740495.1|739495.1|740230.4|739230.4|30
1640098260000|2021-12-21 14:51:00|740331.6|739331.6|740575|738575|740621.5|739331.6|740107.9|738532.5|35
1640098270000|2021-12-21 14:51:10|740570.8|738570.8|740483.4|738483.4|740582|739032|739982.3|738458.3|35
1640098280000|2021-12-21 14:51:20|740482.7|738482.7|739982.1|738982.1|740551.3|739063.6|739963.3|738462.4|36
1640098290000|2021-12-21 14:51:30|739979.2|738979.2|740010.9|739010.9|740022.1|739022.1|739979.2|738979.2|30
1640098300000|2021-12-21 14:51:40|740019.9|739019.9|740091.3|739091.3|740125.5|739125.5|740009.2|739009.2|34
1640098310000|2021-12-21 14:51:50|740094.2|739094.2|740153.4|739153.4|740602|739173.7|740080.7|738598|34
1640098320000|2021-12-21 14:52:00|740148.1|739148.1|740241.5|739241.5|740251.6|739251.6|740148.1|739148.1|33
1640098330000|2021-12-21 14:52:10|740242.7|739242.7|740260.6|739260.6|740262|739262|740239.8|739239.8|23
1640098340000|2021-12-21 14:52:20|740260|739260|740265.1|739265.1|740296.3|739296.3|740259.6|739259.6|21
1640098350000|2021-12-21 14:52:30|740269|739269|740266.1|739266.1|740287.7|739287.7|740260.2|739260.2|31
1640098360000|2021-12-21 14:52:40|740265.9|739265.9|740285.1|739285.1|740294.1|739294.1|740263.7|739263.7|21
1640098370000|2021-12-21 14:52:50|740282.1|739282.1|740268.8|739268.8|740292.9|739292.9|740265.2|739265.2|21
1640098380000|2021-12-21 14:53:00|740266.6|739266.6|740142.5|739142.5|740266.6|739266.6|740129|739129|28
1640098390000|2021-12-21 14:53:10|740144.5|739144.5|740145.9|739145.9|740170.6|739170.6|740126.5|739126.5|19
1640098400000|2021-12-21 14:53:20|740146.2|739146.2|740182.2|739182.2|740182.2|739182.2|740146.2|739146.2|22
1640098410000|2021-12-21 14:53:30|740179.5|739179.5|740277.8|739277.8|740281|739281|740179.5|739179.5|28
1640098420000|2021-12-21 14:53:40|740273.9|739273.9|740277.9|739277.9|740284|739284|740261.5|739261.5|27
1640098430000|2021-12-21 14:53:50|740276.7|739276.7|740260.2|739260.2|740278.5|739278.5|740260.2|739260.2|24
1640098440000|2021-12-21 14:54:00|740258.4|739258.4|740231.8|739231.8|740266.2|739266.2|740227.2|739227.2|29
1640098450000|2021-12-21 14:54:10|740231.3|739231.3|740203.9|739203.9|740238.5|739238.5|740159.5|739159.5|34
1640098460000|2021-12-21 14:54:20|740191.7|739191.7|740162.6|739162.6|740191.7|739191.7|740157|739157|28
1640098470000|2021-12-21 14:54:30|740157.6|739157.6|740173.8|739173.8|740189.7|739189.7|740144.4|739144.4|34
1640098480000|2021-12-21 14:54:40|740174|739174|740182|739182|740186.1|739186.1|740170.3|739170.3|18
1640098490000|2021-12-21 14:54:50|740177.9|739177.9|740140.2|739140.2|740177.9|739177.9|740132.9|739132.9|24
1640098500000|2021-12-21 14:55:00|740143.9|739143.9|740167.4|739167.4|740183.5|739183.5|740129|739129|31
1640098510000|2021-12-21 14:55:10|740168.1|739168.1|740160.2|739160.2|740173.6|739173.6|740159.3|739159.3|23
1640098520000|2021-12-21 14:55:20|740162|739162|740207.3|739207.3|740208.3|739208.3|740118.6|739118.6|32
1640098530000|2021-12-21 14:55:30|740198|739198|740188.3|739188.3|740218.4|739218.4|740180.5|739180.5|31
1640098540000|2021-12-21 14:55:40|740189.9|739189.9|740194.2|739194.2|740208.2|739208.2|740188.1|739188.1|23
1640098550000|2021-12-21 14:55:50|740192.2|739192.2|740168.5|739168.5|740192.2|739192.2|740159|739159|25
1640098560000|2021-12-21 14:56:00|740167.1|739167.1|740154.1|739154.1|740178.5|739178.5|740152.9|739152.9|26
1640098570000|2021-12-21 14:56:10|740170.9|739170.9|740001.7|739001.7|740176.1|739176.1|739940.9|738940.9|34
1640098580000|2021-12-21 14:56:20|739998.4|738998.4|739957|738957|740002.8|739002.8|739937|738937|35
1640098590000|2021-12-21 14:56:30|739954.7|738954.7|739939.4|738939.4|739954.7|738954.7|739856.3|738856.3|31
1640098600000|2021-12-21 14:56:40|739937.8|738937.8|739979.3|738979.3|739996.3|738996.3|739925.4|738925.4|32
1640098610000|2021-12-21 14:56:50|739983.3|738983.3|739982.4|738982.4|739995.1|738995.1|739974|738974|26
1640098620000|2021-12-21 14:57:00|739979.1|738979.1|740004.5|739004.5|740066.5|739066.5|739965|738965|34
1640098630000|2021-12-21 14:57:10|740026.3|739026.3|740026.9|739026.9|740047.3|739047.3|740004.5|739004.5|29
1640098640000|2021-12-21 14:57:20|740038.6|739038.6|739986.1|738986.1|740537.5|739046.7|739975.6|738537.5|26
1640098650000|2021-12-21 14:57:30|739979.1|738979.1|739938.8|738938.8|739979.1|738979.1|739915.8|738915.8|27
1640098660000|2021-12-21 14:57:40|739934.4|738934.4|739924.6|738924.6|739954.2|738954.2|739921.5|738921.5|27
1640098670000|2021-12-21 14:57:50|739927.8|738927.8|739987.8|738987.8|739987.8|738987.8|739925.1|738925.1|25
1640098680000|2021-12-21 14:58:00|739973.8|738973.8|740050.3|739050.3|740061.1|739061.1|739942.5|738942.5|23
1640098690000|2021-12-21 14:58:10|740535.4|738535.4|740045.8|739045.8|740541.3|739057.1|740011.5|738535.4|26
1640098700000|2021-12-21 14:58:20|740046.7|739046.7|740081|739081|740081.6|739081.6|740023.5|739023.5|21
1640098710000|2021-12-21 14:58:30|740070.9|739070.9|740603.8|738603.8|740609|739105|740054.2|738570.4|26
1640098720000|2021-12-21 14:58:40|740596.3|738596.3|740115.3|739115.3|740639.9|739126.6|740088.7|738590.3|25
1640098730000|2021-12-21 14:58:50|740112.7|739112.7|740130|739130|740154.7|739154.7|740096.6|739096.6|27
1640098740000|2021-12-21 14:59:00|740129|739129|740153.7|739153.7|740153.7|739153.7|740129|739129|26
1640098750000|2021-12-21 14:59:10|740125.8|739125.8|740119.6|739119.6|740606.8|739136.9|740102.3|738592.9|29
1640098760000|2021-12-21 14:59:20|740112.4|739112.4|740143.4|739143.4|740151.2|739151.2|740112.4|739112.4|35
1640098770000|2021-12-21 14:59:30|740138.9|739138.9|740647|738647|740648.3|739161.8|740130.1|738619.3|31
1640098780000|2021-12-21 14:59:40|740652.4|738652.4|740184.3|739184.3|740652.4|739209.8|740169.6|738639.7|21
1640098790000|2021-12-21 14:59:50|740184.6|739184.6|740220.4|739220.4|740243.7|739243.7|740162.5|739162.5|25
1640098800000|2021-12-21 15:00:00|740242.9|739242.9|740210.6|739210.6|740249.6|739249.6|740203.6|739203.6|33
1640098810000|2021-12-21 15:00:10|740213.4|739213.4|740210|739210|740271.5|739271.5|740207.6|739207.6|35
1640098820000|2021-12-21 15:00:20|740229.8|739229.8|740244.7|739244.7|740250.1|739250.1|740219|739219|31
1640098830000|2021-12-21 15:00:30|740235.4|739235.4|740215.4|739215.4|740242.3|739242.3|740204.2|739204.2|28
1640098840000|2021-12-21 15:00:40|740216.6|739216.6|740234.1|739234.1|740234.1|739234.1|740208.8|739208.8|18
1640098850000|2021-12-21 15:00:50|740233.5|739233.5|740228.9|739228.9|740268.8|739268.8|740215|739215|21
1640098860000|2021-12-21 15:01:00|740221.9|739221.9|740228.6|739228.6|740241.4|739241.4|740202.3|739202.3|32
1640098870000|2021-12-21 15:01:10|740235.5|739235.5|740204|739204|740235.5|739235.5|740192.5|739192.5|25
1640098880000|2021-12-21 15:01:20|740206.6|739206.6|740200.3|739200.3|740223.4|739223.4|740195.7|739195.7|23
1640098890000|2021-12-21 15:01:30|740201|739201|740075|739075|740203.2|739203.2|740075|739075|25
1640098900000|2021-12-21 15:01:40|740079.9|739079.9|740167.6|739167.6|740620.9|739167.6|740070|738608.3|28
1640098910000|2021-12-21 15:01:50|740166.4|739166.4|740167|739167|740177.1|739177.1|740158.8|739158.8|19
1640098920000|2021-12-21 15:02:00|740166.3|739166.3|740160.7|739160.7|740166.3|739166.3|740158.7|739158.7|25
1640098930000|2021-12-21 15:02:10|740160|739160|740222.7|739222.7|740252.5|739252.5|740159.5|739159.5|35
1640098940000|2021-12-21 15:02:20|740222.1|739222.1|740227|739227|740228.4|739228.4|740213.5|739213.5|25
1640098950000|2021-12-21 15:02:30|740227.2|739227.2|740220.5|739220.5|740235.5|739235.5|740213.7|739213.7|25
1640098960000|2021-12-21 15:02:40|740220|739220|740163|739163|740225.7|739225.7|740163|739163|29
1640098970000|2021-12-21 15:02:50|740173.7|739173.7|740125.1|739125.1|740186|739186|740087.5|739087.5|34
1640098980000|2021-12-21 15:03:00|740122.3|739122.3|740089.8|739089.8|740125.7|739125.7|740067.1|739067.1|34
1640098990000|2021-12-21 15:03:10|740087.5|739087.5|740119.9|739119.9|740129.5|739129.5|740084.7|739084.7|26
1640099000000|2021-12-21 15:03:20|740117.4|739117.4|740145.9|739145.9|740164.6|739164.6|740117.4|739117.4|24
1640099010000|2021-12-21 15:03:30|740134.1|739134.1|740142.3|739142.3|740157.3|739157.3|740106.6|739106.6|30
1640099020000|2021-12-21 15:03:40|740129|739129|740135.1|739135.1|740163.8|739163.8|740084.5|739084.5|34
1640099030000|2021-12-21 15:03:50|740123|739123|740150.3|739150.3|740191.1|739191.1|740113.2|739113.2|24
1640099040000|2021-12-21 15:04:00|740149.5|739149.5|740130.4|739130.4|740151.1|739151.1|740130.4|739130.4|23
1640099050000|2021-12-21 15:04:10|740129.2|739129.2|740150.2|739150.2|740174.6|739174.6|740125.6|739125.6|21
1640099060000|2021-12-21 15:04:20|740141.5|739141.5|740150.8|739150.8|740155.7|739155.7|740095.1|739095.1|31
1640099070000|2021-12-21 15:04:30|740143.4|739143.4|740163.9|739163.9|740163.9|739163.9|740131.9|739131.9|25
1640099080000|2021-12-21 15:04:40|740167.7|739167.7|740180.2|739180.2|740180.2|739180.2|740140|739140|21
1640099090000|2021-12-21 15:04:50|740182.1|739182.1|740186|739186|740186|739186|740161.2|739161.2|25
1640099100000|2021-12-21 15:05:00|740180.6|739180.6|740233|739233|740235.6|739235.6|740177.5|739177.5|28
1640099110000|2021-12-21 15:05:10|740222.4|739222.4|740231|739231|740250.8|739250.8|740217.1|739217.1|32
1640099120000|2021-12-21 15:05:20|740248.1|739248.1|740224|739224|740249.1|739249.1|740216.2|739216.2|34
1640099130000|2021-12-21 15:05:30|740224.1|739224.1|740223.4|739223.4|740231.4|739231.4|740220|739220|26
1640099140000|2021-12-21 15:05:40|740223.7|739223.7|740240.4|739240.4|740256.8|739256.8|740220.8|739220.8|31
1640099150000|2021-12-21 15:05:50|740243.2|739243.2|740256.4|739256.4|740256.4|739256.4|740229.2|739229.2|27
1640099160000|2021-12-21 15:06:00|740236.8|739236.8|740232|739232|740261.6|739261.6|740223.2|739223.2|36
1640099170000|2021-12-21 15:06:10|740221.6|739221.6|740215.4|739215.4|740223.6|739223.6|740202.7|739202.7|25
1640099180000|2021-12-21 15:06:20|740216.5|739216.5|740236.5|739236.5|740237.5|739237.5|740212.7|739212.7|21
1640099190000|2021-12-21 15:06:30|740215.5|739215.5|740219.1|739219.1|740241.5|739241.5|740204.9|739204.9|22
1640099200000|2021-12-21 15:06:40|740218.6|739218.6|740207.1|739207.1|740241.9|739241.9|740193.9|739193.9|30
1640099210000|2021-12-21 15:06:50|740201.8|739201.8|740220.7|739220.7|740248.7|739248.7|740201.8|739201.8|30
1640099220000|2021-12-21 15:07:00|740215.4|739215.4|740195.9|739195.9|740244.8|739244.8|740189.2|739189.2|26
1640099230000|2021-12-21 15:07:10|740196.4|739196.4|740198.1|739198.1|740201.5|739201.5|740194.7|739194.7|20
1640099240000|2021-12-21 15:07:20|740201.6|739201.6|740198.5|739198.5|740220.5|739220.5|740197.7|739197.7|23
1640099250000|2021-12-21 15:07:30|740199.8|739199.8|740229.1|739229.1|740248.7|739248.7|740198.6|739198.6|33
1640099260000|2021-12-21 15:07:40|740232.4|739232.4|740218.8|739218.8|740232.4|739232.4|740217.3|739217.3|26
1640099270000|2021-12-21 15:07:50|740218.2|739218.2|740235.4|739235.4|740241.9|739241.9|740217.3|739217.3|23
1640099280000|2021-12-21 15:08:00|740234.3|739234.3|740240.1|739240.1|740245|739245|740230.4|739230.4|24
1640099290000|2021-12-21 15:08:10|740239|739239|740214|739214|740242.8|739242.8|740214|739214|26
1640099300000|2021-12-21 15:08:20|740218.5|739218.5|740237.1|739237.1|740305.8|739305.8|740211.3|739211.3|33
1640099310000|2021-12-21 15:08:30|740196.3|739196.3|740195.7|739195.7|740217.7|739217.7|740180.1|739180.1|27
1640099320000|2021-12-21 15:08:40|740204.1|739204.1|740191.7|739191.7|740215.1|739215.1|740165.5|739165.5|30
1640099330000|2021-12-21 15:08:50|740193.6|739193.6|740245.1|739245.1|740251.9|739251.9|740182.8|739182.8|28
1640099340000|2021-12-21 15:09:00|740237.3|739237.3|740260.2|739260.2|740260.2|739260.2|740231.2|739231.2|32
1640099350000|2021-12-21 15:09:10|740248.9|739248.9|740230.5|739230.5|740253.7|739253.7|740225.9|739225.9|25
1640099360000|2021-12-21 15:09:20|740230.1|739230.1|740213.1|739213.1|740235.5|739235.5|740211.5|739211.5|23
1640099370000|2021-12-21 15:09:30|740211|739211|740185.7|739185.7|740211|739211|740175.2|739175.2|31
1640099380000|2021-12-21 15:09:40|740180|739180|740215|739215|740226.1|739226.1|740171.1|739171.1|29
1640099390000|2021-12-21 15:09:50|740221.1|739221.1|740218.6|739218.6|740229.1|739229.1|740214.1|739214.1|26
1640099400000|2021-12-21 15:10:00|740221.6|739221.6|740303.6|739303.6|740338.6|739338.6|740220.7|739220.7|27
1640099410000|2021-12-21 15:10:10|740291.8|739291.8|740236.7|739236.7|740299.3|739299.3|740236.7|739236.7|33
1640099420000|2021-12-21 15:10:20|740237.9|739237.9|740223.2|739223.2|740237.9|739237.9|740219.5|739219.5|25
1640099430000|2021-12-21 15:10:30|740223.3|739223.3|740215.5|739215.5|740233.5|739233.5|740215.5|739215.5|27
1640099440000|2021-12-21 15:10:40|740216.5|739216.5|740249|739249|740276.5|739276.5|740214.7|739214.7|27
1640099450000|2021-12-21 15:10:50|740264.6|739264.6|740246.4|739246.4|740264.6|739264.6|740212.9|739212.9|34
1640099460000|2021-12-21 15:11:00|740252.8|739252.8|740415.7|739415.7|740451.7|739451.7|740241|739241|30
1640099470000|2021-12-21 15:11:10|740418.1|739418.1|740419.9|739419.9|740438.2|739438.2|740412.9|739412.9|26
1640099480000|2021-12-21 15:11:20|740418.1|739418.1|740513.3|739513.3|740513.3|739513.3|740416.1|739416.1|27
1640099490000|2021-12-21 15:11:30|740529.8|739529.8|740475.1|739475.1|740529.8|739529.8|740475|739475|36
1640099500000|2021-12-21 15:11:40|740467.5|739467.5|740462.7|739462.7|740481|739481|740461.4|739461.4|27
1640099510000|2021-12-21 15:11:50|740423.8|739423.8|740431.8|739431.8|740437.5|739437.5|740411.2|739411.2|26
1640099520000|2021-12-21 15:12:00|740427.5|739427.5|740430|739430|740449.1|739449.1|740425.2|739425.2|28
1640099530000|2021-12-21 15:12:10|740416.5|739416.5|740473.1|739473.1|740477.2|739477.2|740396.4|739396.4|28
1640099540000|2021-12-21 15:12:20|740472.9|739472.9|740495.3|739495.3|740499.7|739499.7|740460.4|739460.4|24
1640099550000|2021-12-21 15:12:30|740541.9|739541.9|740522.2|739522.2|740541.9|739541.9|740521.4|739521.4|19
1640099560000|2021-12-21 15:12:40|740524.9|739524.9|740533.5|739533.5|740552.8|739552.8|740516.9|739516.9|18
1640099570000|2021-12-21 15:12:50|740539.2|739539.2|740531.1|739531.1|740554.2|739554.2|740522.5|739522.5|26
1640099580000|2021-12-21 15:13:00|740529.4|739529.4|740536.6|739536.6|740540.8|739540.8|740524.2|739524.2|20
1640099590000|2021-12-21 15:13:10|740538.8|739538.8|740541.2|739541.2|740577.5|739577.5|740521.7|739521.7|36
1640099600000|2021-12-21 15:13:20|740552.7|739552.7|740483.4|739483.4|740552.7|739552.7|740429.4|739429.4|30
1640099610000|2021-12-21 15:13:30|740468.7|739468.7|740467.1|739467.1|740477.7|739477.7|740464.7|739464.7|15
1640099620000|2021-12-21 15:13:40|740463.9|739463.9|740442.2|739442.2|740475.3|739475.3|740391|739391|27
1640099630000|2021-12-21 15:13:50|740451.6|739451.6|740449.1|739449.1|740459.1|739459.1|740440.8|739440.8|29
1640099640000|2021-12-21 15:14:00|740436.6|739436.6|740438.8|739438.8|740450|739450|740428.9|739428.9|23
1640099650000|2021-12-21 15:14:10|740433.3|739433.3|740418.1|739418.1|740445.3|739445.3|740414.8|739414.8|24
1640099660000|2021-12-21 15:14:20|740415|739415|740418.9|739418.9|740424.6|739424.6|740408.1|739408.1|19
1640099670000|2021-12-21 15:14:30|740422.1|739422.1|740425.4|739425.4|740425.4|739425.4|740415.6|739415.6|22
1640099680000|2021-12-21 15:14:40|740417.2|739417.2|740353.4|739353.4|740429.2|739429.2|740353.4|739353.4|31
1640099690000|2021-12-21 15:14:50|740349.9|739349.9|740328.4|739328.4|740349.9|739349.9|740295.2|739295.2|22
1640099700000|2021-12-21 15:15:00|740318.5|739318.5|740296.2|739296.2|740332.4|739332.4|740289.2|739289.2|35
1640099710000|2021-12-21 15:15:10|740295.8|739295.8|740199.1|739199.1|740295.8|739295.8|740194.5|739194.5|36
1640099720000|2021-12-21 15:15:20|740201.9|739201.9|740126.6|739126.6|740216.5|739216.5|740078.3|739078.3|31
1640099730000|2021-12-21 15:15:30|740098|739098|740072.1|739072.1|740099.7|739099.7|740055.5|739055.5|29
1640099740000|2021-12-21 15:15:40|740072.9|739072.9|740081.1|739081.1|740095|739095|740053.4|739053.4|26
1640099750000|2021-12-21 15:15:50|740074.4|739074.4|740075.4|739075.4|740097|739097|740072.8|739072.8|31
1640099760000|2021-12-21 15:16:00|740079.7|739079.7|740087.4|739087.4|740094|739094|740077.9|739077.9|22
1640099770000|2021-12-21 15:16:10|740088|739088|740087.9|739087.9|740103|739103|740083.6|739083.6|20
1640099780000|2021-12-21 15:16:20|740093.1|739093.1|740098.4|739098.4|740109.4|739109.4|739975.2|738975.2|22
1640099790000|2021-12-21 15:16:30|740101|739101|740126.2|739126.2|740129.9|739129.9|740092.5|739092.5|21
1640099800000|2021-12-21 15:16:40|740125|739125|740138.5|739138.5|740148.5|739148.5|740125|739125|32
1640099810000|2021-12-21 15:16:50|740138.2|739138.2|740172.9|739172.9|740193.7|739193.7|740138.2|739138.2|25
1640099820000|2021-12-21 15:17:00|740175.4|739175.4|740175.1|739175.1|740194.1|739194.1|740164.3|739164.3|29
1640099830000|2021-12-21 15:17:10|740173.8|739173.8|740156.3|739156.3|740173.8|739173.8|740155.3|739155.3|15
1640099840000|2021-12-21 15:17:20|740162|739162|740162.2|739162.2|740163.7|739163.7|740159.9|739159.9|22
1640099850000|2021-12-21 15:17:30|740162.1|739162.1|740152.2|739152.2|740162.9|739162.9|740148.3|739148.3|24
1640099860000|2021-12-21 15:17:40|740153.2|739153.2|740171.8|739171.8|740182.4|739182.4|740153.2|739153.2|28
1640099870000|2021-12-21 15:17:50|740171.4|739171.4|740056.4|739056.4|740177.6|739177.6|740053.5|739053.5|27
1640099880000|2021-12-21 15:18:00|740058.8|739058.8|740074.5|739074.5|740075.1|739075.1|740053.3|739053.3|24
1640099890000|2021-12-21 15:18:10|740071.9|739071.9|739956.2|738956.2|740121.6|739121.6|739946|738946|28
1640099900000|2021-12-21 15:18:20|739940.8|738940.8|739928.4|738928.4|739957|738957|739928.4|738928.4|26
1640099910000|2021-12-21 15:18:30|739930.6|738930.6|739992.1|738992.1|740005.9|739005.9|739926.7|738926.7|30
1640099920000|2021-12-21 15:18:40|739992.3|738992.3|739997|738997|740002.5|739002.5|739981.9|738981.9|32
1640099930000|2021-12-21 15:18:50|739982.5|738982.5|740002|739002|740007.5|739007.5|739982.5|738982.5|18
1640099940000|2021-12-21 15:19:00|740001.7|739001.7|739997.3|738997.3|740012.7|739012.7|739996.4|738996.4|24
1640099950000|2021-12-21 15:19:10|739997.1|738997.1|740013|739013|740017.1|739017.1|739991.2|738991.2|20
1640099960000|2021-12-21 15:19:20|740012.2|739012.2|740013.9|739013.9|740029.9|739029.9|739999.7|738999.7|28
1640099970000|2021-12-21 15:19:30|740015.2|739015.2|739919.4|738919.4|740020.8|739020.8|739891.1|738891.1|29
1640099980000|2021-12-21 15:19:40|739917.6|738917.6|739893.9|738893.9|739927.6|738927.6|739893.1|738893.1|35
1640099990000|2021-12-21 15:19:50|739899.9|738899.9|739891.5|738891.5|739899.9|738899.9|739886|738886|22
1640100000000|2021-12-21 15:20:00|739892.5|738892.5|739861.2|738861.2|739906.4|738906.4|739846.8|738846.8|31
1640100010000|2021-12-21 15:20:10|739857.8|738857.8|739827.5|738827.5|739872|738872|739827.5|738827.5|30
1640100020000|2021-12-21 15:20:20|739833.4|738833.4|739832.2|738832.2|740336.4|738877.9|739832.2|738336.4|35
1640100030000|2021-12-21 15:20:30|739822.2|738822.2|739813.4|738813.4|739826.1|738826.1|739797.3|738797.3|29
1640100040000|2021-12-21 15:20:40|739810.6|738810.6|739799.8|738799.8|739824.2|738824.2|739797.4|738797.4|23
1640100050000|2021-12-21 15:20:50|739798|738798|739818.5|738818.5|739822.9|738822.9|739796.1|738796.1|29
1640100060000|2021-12-21 15:21:00|739816.2|738816.2|739857.3|738857.3|739857.3|738857.3|739807.6|738807.6|23
1640100070000|2021-12-21 15:21:10|739846.8|738846.8|739866.6|738866.6|739886.9|738886.9|739846.7|738846.7|27
1640100080000|2021-12-21 15:21:20|739866.2|738866.2|739964.4|738964.4|739983.2|738983.2|739866.2|738866.2|34
1640100090000|2021-12-21 15:21:30|739973.4|738973.4|739974|738974|740496.3|739006.4|739972.8|738493.7|35
1640100100000|2021-12-21 15:21:40|739993.3|738993.3|739966.3|738966.3|740000.6|739000.6|739915.2|738915.2|34
1640100110000|2021-12-21 15:21:50|739949.5|738949.5|739953.7|738953.7|740464.2|738967.9|739948.2|738439.7|16
1640100120000|2021-12-21 15:22:00|739971.7|738971.7|740001.5|739001.5|740482.4|739008.6|739934.9|738455.5|34
1640100130000|2021-12-21 15:22:10|739992.1|738992.1|740072.8|739072.8|740100.2|739100.2|739990.9|738990.9|26
1640100140000|2021-12-21 15:22:20|740069.1|739069.1|740107.9|739107.9|740107.9|739107.9|740052.1|739052.1|31
1640100150000|2021-12-21 15:22:30|740107.8|739107.8|740151.2|739151.2|740158.4|739158.4|740105.1|739105.1|29
1640100160000|2021-12-21 15:22:40|740148.2|739148.2|740132.8|739132.8|740148.2|739148.2|740113|739113|33
1640100170000|2021-12-21 15:22:50|740126.5|739126.5|740152.7|739152.7|740157.6|739157.6|740123.4|739123.4|30
1640100180000|2021-12-21 15:23:00|740150.2|739150.2|740131.8|739131.8|740159.2|739159.2|740131.8|739131.8|34
1640100190000|2021-12-21 15:23:10|740633.2|738633.2|740184.6|739184.6|740639.1|739194.5|740125.5|738629.5|29
1640100200000|2021-12-21 15:23:20|740185|739185|740187|739187|740200.9|739200.9|740180|739180|26
1640100210000|2021-12-21 15:23:30|740186.1|739186.1|740124|739124|740201.8|739201.8|740117.5|739117.5|28
1640100220000|2021-12-21 15:23:40|740121.3|739121.3|740131|739131|740132.9|739132.9|740120.4|739120.4|14
1640100230000|2021-12-21 15:23:50|740130.8|739130.8|740128.5|739128.5|740144.7|739144.7|740128.5|739128.5|24
1640100240000|2021-12-21 15:24:00|740128.3|739128.3|740138|739138|740149.1|739149.1|740122.8|739122.8|33
1640100250000|2021-12-21 15:24:10|740129.9|739129.9|740119.5|739119.5|740148|739148|740111.5|739111.5|30
1640100260000|2021-12-21 15:24:20|740119.6|739119.6|740110|739110|740168.5|739168.5|740103.2|739103.2|33
1640100270000|2021-12-21 15:24:30|740108.3|739108.3|740195.4|739195.4|740195.4|739195.4|740105.4|739105.4|28
1640100280000|2021-12-21 15:24:40|740196.5|739196.5|740153.7|739153.7|740196.5|739196.5|740148.2|739148.2|26
1640100290000|2021-12-21 15:24:50|740157.8|739157.8|740189.3|739189.3|740193.3|739193.3|740157.8|739157.8|27
1640100300000|2021-12-21 15:25:00|740192.1|739192.1|740191|739191|740192.1|739192.1|740181.1|739181.1|24
1640100310000|2021-12-21 15:25:10|740187.7|739187.7|741031.2|739031.2|741039.3|739539.5|740185.6|739031.2|32
1640100320000|2021-12-21 15:25:20|741021.1|739021.1|740572.5|739572.5|741032.5|739579.1|740513.5|739010.2|32
1640100330000|2021-12-21 15:25:30|740571.8|739571.8|740604.7|739604.7|741074.5|739613.7|740542.2|739053.5|38
1640100340000|2021-12-21 15:25:40|740601.5|739601.5|740497.4|739497.4|740601.5|739601.5|740486.6|739486.6|38
1640100350000|2021-12-21 15:25:50|740497.7|739497.7|740435.2|739435.2|740497.7|739497.7|740425.4|739425.4|31
1640100360000|2021-12-21 15:26:00|740426.6|739426.6|740470.5|739470.5|740481.6|739481.6|740421.2|739421.2|31
1640100370000|2021-12-21 15:26:10|740475.6|739475.6|740493.4|739493.4|740495.1|739495.1|740475.6|739475.6|25
1640100380000|2021-12-21 15:26:20|740491.6|739491.6|740633.7|739633.7|740638.4|739638.4|740491.6|739491.6|32
1640100390000|2021-12-21 15:26:30|740632.6|739632.6|740587.9|739587.9|740639.6|739639.6|740581.7|739581.7|33
1640100400000|2021-12-21 15:26:40|740578.6|739578.6|740568.5|739568.5|740578.6|739578.6|740559|739559|28
1640100410000|2021-12-21 15:26:50|740568.2|739568.2|740565.7|739565.7|740572.9|739572.9|740563|739563|29
1640100420000|2021-12-21 15:27:00|740566.4|739566.4|740598.4|739598.4|740605.6|739605.6|740560.3|739560.3|30
1640100430000|2021-12-21 15:27:10|740597.7|739597.7|740510.2|739510.2|740598.4|739598.4|740485.5|739485.5|33
1640100440000|2021-12-21 15:27:20|740511.2|739511.2|740523.3|739523.3|740525.6|739525.6|740508.1|739508.1|24
1640100450000|2021-12-21 15:27:30|740522.7|739522.7|740599.7|739599.7|740604.6|739604.6|740519.5|739519.5|31
1640100460000|2021-12-21 15:27:40|740594.7|739594.7|740633.4|739633.4|740639.6|739639.6|740594.7|739594.7|25
1640100470000|2021-12-21 15:27:50|740636.1|739636.1|740587|739587|740636.1|739636.1|740578.1|739578.1|33
1640100480000|2021-12-21 15:28:00|740579.7|739579.7|740558.6|739558.6|740586.6|739586.6|740552.8|739552.8|32
1640100490000|2021-12-21 15:28:10|740560.1|739560.1|740487.7|739487.7|740560.4|739560.4|740478.4|739478.4|37
1640100500000|2021-12-21 15:28:20|740498.4|739498.4|740460|739460|740517.3|739517.3|740456|739456|33
1640100510000|2021-12-21 15:28:30|740459.3|739459.3|740458.1|739458.1|740460.7|739460.7|740433.6|739433.6|31
1640100520000|2021-12-21 15:28:40|740458.3|739458.3|740440.1|739440.1|740458.3|739458.3|740422.6|739422.6|25
1640100530000|2021-12-21 15:28:50|740437.4|739437.4|740414|739414|740443.9|739443.9|740391|739391|25
1640100540000|2021-12-21 15:29:00|740412|739412|740391.5|739391.5|740422.1|739422.1|740378.2|739378.2|31
1640100550000|2021-12-21 15:29:10|740377.1|739377.1|740252|739252|740377.1|739377.1|740250.4|739250.4|31
1640100560000|2021-12-21 15:29:20|740258.9|739258.9|740253.8|739253.8|740262.7|739262.7|740250|739250|28
1640100570000|2021-12-21 15:29:30|740255.8|739255.8|740262.3|739262.3|740263.1|739263.1|740247.6|739247.6|21
1640100580000|2021-12-21 15:29:40|740249.2|739249.2|740191.8|739191.8|740253.9|739253.9|740173.4|739173.4|33
1640100590000|2021-12-21 15:29:50|740190.2|739190.2|740218.2|739218.2|740221|739221|740188.9|739188.9|26
1640100600000|2021-12-21 15:30:00|740219|739219|740158.9|739158.9|740219|739219|740139.2|739139.2|34
1640100610000|2021-12-21 15:30:10|740158.6|739158.6|740139.5|739139.5|740158.8|739158.8|740120.8|739120.8|26
1640100620000|2021-12-21 15:30:20|740139.4|739139.4|740025.3|739025.3|740143.4|739143.4|740025.3|739025.3|35
1640100630000|2021-12-21 15:30:30|740031.4|739031.4|740085.8|739085.8|740092.8|739092.8|740031.4|739031.4|34
1640100640000|2021-12-21 15:30:40|740087|739087|740074.2|739074.2|740101.6|739101.6|740059.6|739059.6|32
1640100650000|2021-12-21 15:30:50|740074.1|739074.1|740080.7|739080.7|740081.9|739081.9|740065.1|739065.1|27
1640100660000|2021-12-21 15:31:00|740075.9|739075.9|739982.8|738982.8|740092.3|739092.3|739975.8|738975.8|37
1640100670000|2021-12-21 15:31:10|739992.7|738992.7|739975.2|738975.2|740016.5|739016.5|739948.4|738948.4|36
1640100680000|2021-12-21 15:31:20|739981.1|738981.1|739972|738972|740002.6|739002.6|739959.4|738959.4|26
1640100690000|2021-12-21 15:31:30|739973.1|738973.1|739979.1|738979.1|740017.3|739017.3|739969.6|738969.6|33
1640100700000|2021-12-21 15:31:40|739983.3|738983.3|739988.2|738988.2|740010.7|739010.7|739968.9|738968.9|29
1640100710000|2021-12-21 15:31:50|739999.3|738999.3|739990.3|738990.3|740004.5|739004.5|739974|738974|25
1640100720000|2021-12-21 15:32:00|739989.9|738989.9|740005.9|739005.9|740020|739020|739975.9|738975.9|33
1640100730000|2021-12-21 15:32:10|740001.3|739001.3|740007.8|739007.8|740021.7|739021.7|739987.7|738987.7|22
1640100740000|2021-12-21 15:32:20|740008.2|739008.2|740006.1|739006.1|740027.6|739027.6|739990|738990|21
1640100750000|2021-12-21 15:32:30|740006.8|739006.8|739962|738962|740013.9|739013.9|739904.1|738904.1|30
1640100760000|2021-12-21 15:32:40|739928|738928|739935.7|738935.7|739954.4|738954.4|739912|738912|14
1640100770000|2021-12-21 15:32:50|739937.5|738937.5|739928.9|738928.9|739943.5|738943.5|739902.4|738902.4|17
1640100780000|2021-12-21 15:33:00|739916|738916|739949|738949|739953.8|738953.8|739901.2|738901.2|27
1640100790000|2021-12-21 15:33:10|739932|738932|740017.5|739017.5|740021.4|739021.4|739932|738932|23
1640100800000|2021-12-21 15:33:20|740029.6|739029.6|740031.1|739031.1|740045.1|739045.1|740027.1|739027.1|25
1640100810000|2021-12-21 15:33:30|740033.2|739033.2|740014.4|739014.4|740036|739036|740007.6|739007.6|16
1640100820000|2021-12-21 15:33:40|740016.4|739016.4|740036.6|739036.6|740040.2|739040.2|740002.4|739002.4|18
1640100830000|2021-12-21 15:33:50|740035.9|739035.9|740021.6|739021.6|740040.2|739040.2|740006|739006|18
1640100840000|2021-12-21 15:34:00|740024|739024|740027|739027|740030.7|739030.7|740003.6|739003.6|22
1640100850000|2021-12-21 15:34:10|740013.8|739013.8|739987.7|738987.7|740028.8|739028.8|739974.2|738974.2|31
1640100860000|2021-12-21 15:34:20|739989.9|738989.9|739982.2|738982.2|740005.8|739005.8|739968.8|738968.8|28
1640100870000|2021-12-21 15:34:30|739988.6|738988.6|740019.4|739019.4|740019.4|739019.4|739985.6|738985.6|26
1640100880000|2021-12-21 15:34:40|740019.1|739019.1|740067.8|739067.8|740067.8|739067.8|740007.7|739007.7|30
1640100890000|2021-12-21 15:34:50|740089.2|739089.2|740103.8|739103.8|740107.3|739107.3|740059.2|739059.2|31
1640100900000|2021-12-21 15:35:00|740104.6|739104.6|740141.8|739141.8|740151.2|739151.2|740082.4|739082.4|29
1640100910000|2021-12-21 15:35:10|740148.4|739148.4|740196.9|739196.9|740212.7|739212.7|740145.5|739145.5|26
1640100920000|2021-12-21 15:35:20|740200.5|739200.5|740317.5|739317.5|740325.9|739325.9|740200.5|739200.5|34
1640100930000|2021-12-21 15:35:30|740308.2|739308.2|740195.1|739195.1|740333|739333|740173.2|739173.2|30
1640100940000|2021-12-21 15:35:40|740194.4|739194.4|740198.6|739198.6|740202|739202|740186.3|739186.3|32
1640100950000|2021-12-21 15:35:50|740196.1|739196.1|740272|739272|740276.3|739276.3|740191.7|739191.7|25
1640100960000|2021-12-21 15:36:00|740276.7|739276.7|740218.7|739218.7|740757.9|739282.3|740218.7|738753.7|34
1640100970000|2021-12-21 15:36:10|740216.7|739216.7|740211.9|739211.9|740244.1|739244.1|740198.2|739198.2|25
1640100980000|2021-12-21 15:36:20|740212.3|739212.3|740207.6|739207.6|740231|739231|740190.3|739190.3|31
1640100990000|2021-12-21 15:36:30|740225.3|739225.3|740238.5|739238.5|740251.2|739251.2|740219.4|739219.4|36
1640101000000|2021-12-21 15:36:40|740237.6|739237.6|740272.5|739272.5|740274.8|739274.8|740221.4|739221.4|33
1640101010000|2021-12-21 15:36:50|740290.6|739290.6|740322.9|739322.9|740829.1|739335.4|740290.6|738787.1|34
1640101020000|2021-12-21 15:37:00|740339.2|739339.2|740261.2|739261.2|740791|739349.8|740256.5|738791|38
1640101030000|2021-12-21 15:37:10|740250.6|739250.6|740298.9|739298.9|740306.3|739306.3|740250.6|739250.6|27
1640101040000|2021-12-21 15:37:20|740302.7|739302.7|740326.2|739326.2|740815.3|739344.7|740266.3|738811.2|29
1640101050000|2021-12-21 15:37:30|740319.3|739319.3|740374.5|739374.5|740389.1|739389.1|740275.5|739275.5|36
1640101060000|2021-12-21 15:37:40|740383.5|739383.5|740387.5|739387.5|740398.4|739398.4|740370.8|739370.8|27
1640101070000|2021-12-21 15:37:50|740386.8|739386.8|740350.3|739350.3|740424.5|739424.5|740337.9|739337.9|27
1640101080000|2021-12-21 15:38:00|740352.1|739352.1|740362.6|739362.6|740396.1|739396.1|740342.5|739342.5|28
1640101090000|2021-12-21 15:38:10|740364.1|739364.1|740356.5|739356.5|740389.2|739389.2|740348.9|739348.9|31
1640101100000|2021-12-21 15:38:20|740357.2|739357.2|740369.9|739369.9|740387.9|739387.9|740335.9|739335.9|16
1640101110000|2021-12-21 15:38:30|740378.1|739378.1|740357.3|739357.3|740398.8|739398.8|740352.6|739352.6|31
1640101120000|2021-12-21 15:38:40|740358.1|739358.1|740345.7|739345.7|740362.9|739362.9|740317.1|739317.1|20
1640101130000|2021-12-21 15:38:50|740344.3|739344.3|740363.7|739363.7|740363.7|739363.7|740316.3|739316.3|24
1640101140000|2021-12-21 15:39:00|740355.9|739355.9|740306|739306|740399.1|739399.1|740296.6|739296.6|34
1640101150000|2021-12-21 15:39:10|740307|739307|740399.2|739399.2|740402.8|739402.8|740278.1|739278.1|36
1640101160000|2021-12-21 15:39:20|740395|739395|740310.7|739310.7|740399.4|739399.4|740306.4|739306.4|35
1640101170000|2021-12-21 15:39:30|740307.6|739307.6|740300.1|739300.1|740385.2|739385.2|740299.2|739299.2|26
1640101180000|2021-12-21 15:39:40|740323.1|739323.1|740331.5|739331.5|740378.3|739378.3|740287.6|739287.6|32
1640101190000|2021-12-21 15:39:50|740322.9|739322.9|740197.9|739197.9|740336.9|739336.9|740183.2|739183.2|30
1640101200000|2021-12-21 15:40:00|740198.7|739198.7|740088.3|739088.3|740201.1|739201.1|740055.2|739055.2|39
1640101210000|2021-12-21 15:40:10|740086.2|739086.2|740060.8|739060.8|740105.9|739105.9|740045.1|739045.1|33
1640101220000|2021-12-21 15:40:20|740069.1|739069.1|740060.7|739060.7|740069.5|739069.5|740042.9|739042.9|30
1640101230000|2021-12-21 15:40:30|740055.1|739055.1|740021.6|739021.6|740073.6|739073.6|740002.4|739002.4|24
1640101240000|2021-12-21 15:40:40|740029.1|739029.1|739949.4|738949.4|740030.4|739030.4|739934.7|738934.7|32
1640101250000|2021-12-21 15:40:50|739947.6|738947.6|739940.4|738940.4|739947.6|738947.6|739931.1|738931.1|26
1640101260000|2021-12-21 15:41:00|739934.7|738934.7|739931.4|738931.4|739950|738950|739926.9|738926.9|24
1640101270000|2021-12-21 15:41:10|739927.5|738927.5|739958.9|738958.9|739966.1|738966.1|739927.5|738927.5|19
1640101280000|2021-12-21 15:41:20|739945|738945|739947.4|738947.4|739963.5|738963.5|739916.6|738916.6|21
1640101290000|2021-12-21 15:41:30|739945.2|738945.2|740029.6|739029.6|740534|739084.3|739945.2|738534|36
1640101300000|2021-12-21 15:41:40|740030|739030|740017.5|739017.5|740034|739034|739990.1|738990.1|26
1640101310000|2021-12-21 15:41:50|740020.4|739020.4|740028|739028|740028|739028|739995.2|738995.2|22
1640101320000|2021-12-21 15:42:00|740030.4|739030.4|740050|739050|740050|739050|740018.2|739018.2|23
1640101330000|2021-12-21 15:42:10|740043.7|739043.7|740043.1|739043.1|740047.3|739047.3|740029.8|739029.8|25
1640101340000|2021-12-21 15:42:20|740042.4|739042.4|740044.3|739044.3|740051.8|739051.8|740008.2|739008.2|32
1640101350000|2021-12-21 15:42:30|740043.8|739043.8|740038.3|739038.3|740060|739060|740011.9|739011.9|21
1640101360000|2021-12-21 15:42:40|740053.3|739053.3|740034.2|739034.2|740059|739059|740031.5|739031.5|23
1640101370000|2021-12-21 15:42:50|740031.4|739031.4|740043.1|739043.1|740051.2|739051.2|740031.4|739031.4|21
1640101380000|2021-12-21 15:43:00|740046.3|739046.3|740044.3|739044.3|740060.1|739060.1|740026|739026|29
1640101390000|2021-12-21 15:43:10|740004.1|739004.1|740027.2|739027.2|740038.1|739038.1|740004.1|739004.1|17
1640101400000|2021-12-21 15:43:20|740039.6|739039.6|740030.7|739030.7|740058|739058|740004.3|739004.3|27
1640101410000|2021-12-21 15:43:30|740036.8|739036.8|739866.1|738866.1|740053.5|739053.5|739841.5|738841.5|36
1640101420000|2021-12-21 15:43:40|739866.9|738866.9|739880.4|738880.4|739911.3|738911.3|739860.5|738860.5|27
1640101430000|2021-12-21 15:43:50|739882.7|738882.7|739866.4|738866.4|739896.6|738896.6|739848.8|738848.8|27
1640101440000|2021-12-21 15:44:00|739890.4|738890.4|739894.1|738894.1|739901.8|738901.8|739863.5|738863.5|24
1640101450000|2021-12-21 15:44:10|739873.8|738873.8|739888.3|738888.3|739889.2|738889.2|739873.8|738873.8|19
1640101460000|2021-12-21 15:44:20|739879.6|738879.6|739879.2|738879.2|739892.7|738892.7|739871.1|738871.1|24
1640101470000|2021-12-21 15:44:30|739881.6|738881.6|739887.8|738887.8|739898.1|738898.1|739874.4|738874.4|25
1640101480000|2021-12-21 15:44:40|739886.5|738886.5|739898.7|738898.7|739900.5|738900.5|739876|738876|20
1640101490000|2021-12-21 15:44:50|739898.2|738898.2|739909.5|738909.5|739909.7|738909.7|739874|738874|26
1640101500000|2021-12-21 15:45:00|739885.5|738885.5|739872.6|738872.6|739885.5|738885.5|739849.9|738849.9|28
1640101510000|2021-12-21 15:45:10|739870.2|738870.2|739865.8|738865.8|739875.4|738875.4|739864.1|738864.1|25
1640101520000|2021-12-21 15:45:20|739878.1|738878.1|739880.3|738880.3|739934.9|738934.9|739819.7|738819.7|33
1640101530000|2021-12-21 15:45:30|739885.5|738885.5|739881.5|738881.5|739913|738913|739873.3|738873.3|25
1640101540000|2021-12-21 15:45:40|739882.8|738882.8|739898.2|738898.2|739919.3|738919.3|739871.2|738871.2|28
1640101550000|2021-12-21 15:45:50|739891.8|738891.8|739884.3|738884.3|739918.4|738918.4|739875.8|738875.8|31
1640101560000|2021-12-21 15:46:00|739893.7|738893.7|740425.7|738425.7|740441.8|738938.2|739857.4|738403.7|32
1640101570000|2021-12-21 15:46:10|739917.3|738917.3|739891.9|738891.9|740419.5|738921.7|739886.1|738406.5|23
1640101580000|2021-12-21 15:46:20|739893.4|738893.4|739911.9|738911.9|739927.6|738927.6|739892.8|738892.8|22
1640101590000|2021-12-21 15:46:30|739912.3|738912.3|739926.6|738926.6|739927.7|738927.7|739910.4|738910.4|6
1640101600000|2021-12-21 15:46:40|739924.5|738924.5|740413.3|738413.3|740419.5|738924.5|739899.4|738408.1|19
1640101610000|2021-12-21 15:46:50|740420|738420|739919.8|738919.8|740456.4|738945|739910.2|738420|21
1640101620000|2021-12-21 15:47:00|739914.5|738914.5|739869.5|738869.5|739917.3|738917.3|739853.5|738853.5|23
1640101630000|2021-12-21 15:47:10|739876.9|738876.9|740414.1|738414.1|740414.1|738906.2|739858.6|738398.7|23
1640101640000|2021-12-21 15:47:20|740417.9|738417.9|739756.7|738756.7|740449.7|738942.3|739755|738415.9|24
1640101650000|2021-12-21 15:47:30|739759.3|738759.3|739774.3|738774.3|739780.8|738780.8|739752.1|738752.1|27
1640101660000|2021-12-21 15:47:40|739778.2|738778.2|739782.7|738782.7|739782.7|738782.7|739757.3|738757.3|20
1640101670000|2021-12-21 15:47:50|739784.3|738784.3|739777.1|738777.1|739788.2|738788.2|739777.1|738777.1|17
1640101680000|2021-12-21 15:48:00|739777.9|738777.9|739828.7|738828.7|740358.4|738844|739775.2|738332.9|27
1640101690000|2021-12-21 15:48:10|739831.5|738831.5|740342.5|738342.5|740350.2|738856.4|739808.7|738309|31
1640101700000|2021-12-21 15:48:20|739848.8|738848.8|740391.9|738391.9|740394|738888.7|739848.8|738382.5|27
1640101710000|2021-12-21 15:48:30|739876.1|738876.1|739856.9|738856.9|740384.6|738894.9|739856.9|738384.1|18
1640101720000|2021-12-21 15:48:40|739856.8|738856.8|739865.8|738865.8|739876.8|738876.8|739856.8|738856.8|12
1640101730000|2021-12-21 15:48:50|739870.2|738870.2|739889|738889|740397.5|738889|739870.2|738385|17
1640101740000|2021-12-21 15:49:00|739889.3|738889.3|739889.9|738889.9|739890.3|738890.3|739885.1|738885.1|22
1640101750000|2021-12-21 15:49:10|739887.8|738887.8|739957.6|738957.6|740468.5|738967.9|739881|738454.3|31
1640101760000|2021-12-21 15:49:20|740454.4|738454.4|739918.8|738918.8|740461.1|738960.2|739908.6|738428.5|27
1640101770000|2021-12-21 15:49:30|739911.3|738911.3|739751.4|738751.4|740343|738911.3|739733.8|738245.4|28
1640101780000|2021-12-21 15:49:40|739752.3|738752.3|739841|738841|739857.1|738857.1|739750|738750|19
1640101790000|2021-12-21 15:49:50|739842.5|738842.5|739843.2|738843.2|739851.6|738851.6|739836.5|738836.5|20
1640101800000|2021-12-21 15:50:00|739842.1|738842.1|739842.2|738842.2|739845.1|738845.1|739837.9|738837.9|12
1640101810000|2021-12-21 15:50:10|739843.1|738843.1|739841.6|738841.6|739854.7|738854.7|739829.7|738829.7|18
1640101820000|2021-12-21 15:50:20|739843.6|738843.6|739787.2|738787.2|739851.6|738851.6|739763.9|738763.9|22
1640101830000|2021-12-21 15:50:30|739789|738789|739771.9|738771.9|739807.1|738807.1|739747.6|738747.6|25
1640101840000|2021-12-21 15:50:40|739780.7|738780.7|739775|738775|739780.7|738780.7|739756.4|738756.4|23
1640101850000|2021-12-21 15:50:50|739772.5|738772.5|739752|738752|739773.2|738773.2|739752|738752|17
1640101860000|2021-12-21 15:51:00|739762.7|738762.7|739786.1|738786.1|739786.1|738786.1|739759.9|738759.9|23
1640101870000|2021-12-21 15:51:10|739785.4|738785.4|739842.1|738842.1|739844.3|738844.3|739785.4|738785.4|22
1640101880000|2021-12-21 15:51:20|739844.2|738844.2|739874.1|738874.1|739880|738880|739844.2|738844.2|16
1640101890000|2021-12-21 15:51:30|739876.9|738876.9|739874.4|738874.4|739878.7|738878.7|739872.7|738872.7|18
1640101900000|2021-12-21 15:51:40|739872.9|738872.9|739869.7|738869.7|739875.8|738875.8|739848.2|738848.2|20
1640101910000|2021-12-21 15:51:50|739874.2|738874.2|739869.9|738869.9|739881.8|738881.8|739853.6|738853.6|13
1640101920000|2021-12-21 15:52:00|739888.5|738888.5|739909.1|738909.1|740422.3|738914.1|739887.6|738420.8|25
1640101930000|2021-12-21 15:52:10|739903.2|738903.2|739948.5|738948.5|739960.2|738960.2|739903.2|738903.2|17
1640101940000|2021-12-21 15:52:20|739935.2|738935.2|739920.6|738920.6|739938.8|738938.8|739898.7|738898.7|23
1640101950000|2021-12-21 15:52:30|739920.5|738920.5|739930|738930|739937.9|738937.9|739920.5|738920.5|22
1640101960000|2021-12-21 15:52:40|739929.7|738929.7|739930.1|738930.1|739931|738931|739922.9|738922.9|12
1640101970000|2021-12-21 15:52:50|739929.8|738929.8|739898.1|738898.1|739930|738930|739889.8|738889.8|15
1640101980000|2021-12-21 15:53:00|739883|738883|739950.4|738950.4|740409.6|738950.4|739883|738409.6|28
1640101990000|2021-12-21 15:53:10|739948.6|738948.6|740033.6|739033.6|740447.4|739033.6|739938.3|738446.4|27
1640102000000|2021-12-21 15:53:20|740032.5|739032.5|740035.6|739035.6|740035.6|739035.6|740011.6|739011.6|19
1640102010000|2021-12-21 15:53:30|740033.5|739033.5|740032.7|739032.7|740049.8|739049.8|740017.8|739017.8|15
1640102020000|2021-12-21 15:53:40|740041.1|739041.1|740009|739009|740041.1|739041.1|739985.4|738985.4|28
1640102030000|2021-12-21 15:53:50|739981.1|738981.1|740554.8|738554.8|740554.8|739077.7|739981.1|738554.8|34
1640102040000|2021-12-21 15:54:00|740554.9|738554.9|740588.8|738588.8|740596|739096|740031|738544.3|24
1640102050000|2021-12-21 15:54:10|740592.1|738592.1|740090.2|739090.2|740592.1|739101.5|740002.5|738559.3|22
1640102060000|2021-12-21 15:54:20|740093.6|739093.6|740089.7|739089.7|740095.2|739095.2|740087|739087|23
1640102070000|2021-12-21 15:54:30|740088.3|739088.3|740088.3|739088.3|740090.5|739090.5|740068.3|739068.3|23
1640102080000|2021-12-21 15:54:40|740083.5|739083.5|740055.5|739055.5|740584.2|739089|740039.7|738584.2|17
1640102090000|2021-12-21 15:54:50|740572.9|738572.9|739991|738991|740572.9|739035.3|739991|738533.9|21
1640102100000|2021-12-21 15:55:00|740043.5|739043.5|740083|739083|740569.6|739083|740035.7|738525.4|27
1640102110000|2021-12-21 15:55:10|740097.7|739097.7|740063.6|739063.6|740097.7|739097.7|740040.8|739040.8|29
1640102120000|2021-12-21 15:55:20|740062.3|739062.3|740084.4|739084.4|740100|739100|740062.3|739062.3|31
1640102130000|2021-12-21 15:55:30|740091.5|739091.5|740125.6|739125.6|740610.5|739130.9|740080.4|738598.4|33
1640102140000|2021-12-21 15:55:40|740123.5|739123.5|740128.9|739128.9|740133.7|739133.7|740084.7|739084.7|32
1640102150000|2021-12-21 15:55:50|740129.7|739129.7|740514.2|738514.2|740573.4|739130|740021.8|738514.2|32
1640102160000|2021-12-21 15:56:00|740523.3|738523.3|740130.2|739130.2|740523.3|739138|740051.8|738523.3|33
1640102170000|2021-12-21 15:56:10|740129.3|739129.3|740610.4|738610.4|740610.4|739147|740082|738595|36
1640102180000|2021-12-21 15:56:20|740609|738609|740619.1|738619.1|740620.6|738620.6|740559.3|738559.3|29
1640102190000|2021-12-21 15:56:30|740618|738618|740083.9|739083.9|740618.1|739086.1|740077.8|738593.7|26
1640102200000|2021-12-21 15:56:40|740081.8|739081.8|740101.4|739101.4|740106.2|739106.2|740073.2|739073.2|20
1640102210000|2021-12-21 15:56:50|740109.5|739109.5|740127.3|739127.3|740601.4|739141.3|740090.4|738601.4|25
1640102220000|2021-12-21 15:57:00|740121.8|739121.8|740136|739136|740158.8|739158.8|740116.8|739116.8|28
1640102230000|2021-12-21 15:57:10|740138.5|739138.5|740613.6|738613.6|740619.4|739139.4|740104.5|738608.4|33
1640102240000|2021-12-21 15:57:20|740613|738613|740128|739128|740615.7|739128|740097.1|738588.1|27
1640102250000|2021-12-21 15:57:30|740115.8|739115.8|740642.5|738642.5|740649.4|739117.1|740112.5|738599.1|32
1640102260000|2021-12-21 15:57:40|740639.8|738639.8|740636.1|738636.1|740642.4|738642.4|740631.1|738631.1|21
1640102270000|2021-12-21 15:57:50|740637.6|738637.6|740154.1|739154.1|740677.4|739190.6|740154.1|738637.6|23
1640102280000|2021-12-21 15:58:00|740150.5|739150.5|740153.9|739153.9|740165.1|739165.1|740135.7|739135.7|26
1640102290000|2021-12-21 15:58:10|740146.1|739146.1|740153.7|739153.7|740642|739153.7|740126.5|738624.5|25
1640102300000|2021-12-21 15:58:20|740145.3|739145.3|740132.8|739132.8|740145.3|739145.3|740123.2|739123.2|26
1640102310000|2021-12-21 15:58:30|740130.7|739130.7|740115.4|739115.4|740136.5|739136.5|740112.7|739112.7|19
1640102320000|2021-12-21 15:58:40|740112.1|739112.1|740140.7|739140.7|740144.5|739144.5|740112.1|739112.1|22
1640102330000|2021-12-21 15:58:50|740131.2|739131.2|740133.8|739133.8|740133.8|739133.8|740125.7|739125.7|16
1640102340000|2021-12-21 15:59:00|740134.9|739134.9|740144.3|739144.3|740145.5|739145.5|740132.8|739132.8|19
1640102350000|2021-12-21 15:59:10|740148.5|739148.5|740079.5|739079.5|740150.9|739150.9|740079.5|739079.5|25
1640102360000|2021-12-21 15:59:20|740079.2|739079.2|740067.2|739067.2|740079.7|739079.7|740060|739060|30
1640102370000|2021-12-21 15:59:30|740067.6|739067.6|740059.4|739059.4|740072.4|739072.4|740048.6|739048.6|27
1640102380000|2021-12-21 15:59:40|740060.1|739060.1|740563.4|738563.4|740566|739077.1|740054.1|738563.3|25
1640102390000|2021-12-21 15:59:50|740577.2|738577.2|740572.9|738572.9|740592.3|739088.5|740074.7|738570.4|27
1640102400000|2021-12-21 16:00:00|740566.1|738566.1|740102.8|739102.8|740634.8|739114.5|740071.1|738566.1|33
1640102410000|2021-12-21 16:00:10|740099.7|739099.7|740187.4|739187.4|740691.4|739220.8|740099.7|738613.3|33
1640102420000|2021-12-21 16:00:20|740218.9|739218.9|740621|738621|740640.6|739218.9|740113.6|738621|31
1640102430000|2021-12-21 16:00:30|740143.6|739143.6|740159.5|739159.5|740210.3|739210.3|740120.5|739120.5|38
1640102440000|2021-12-21 16:00:40|740134.8|739134.8|740112.2|739112.2|740177.7|739177.7|740088.8|739088.8|28
1640102450000|2021-12-21 16:00:50|740107|739107|740054.3|739054.3|740107|739107|740054.3|739054.3|20
1640102460000|2021-12-21 16:01:00|740073.9|739073.9|740071.6|739071.6|740081.4|739081.4|740033.7|739033.7|28
1640102470000|2021-12-21 16:01:10|740069.8|739069.8|740069.1|739069.1|740600.9|739119.6|740063.2|738569|29
1640102480000|2021-12-21 16:01:20|740068.6|739068.6|740054.2|739054.2|740081.2|739081.2|740052.4|739052.4|28
1640102490000|2021-12-21 16:01:30|740051.5|739051.5|740045|739045|740084.1|739084.1|740037|739037|29
1640102500000|2021-12-21 16:01:40|740057.1|739057.1|740057.6|739057.6|740077|739077|740031.4|739031.4|25
1640102510000|2021-12-21 16:01:50|740053.3|739053.3|740059.9|739059.9|740100.7|739100.7|740041.1|739041.1|27
1640102520000|2021-12-21 16:02:00|740053.6|739053.6|740065.6|739065.6|740065.6|739065.6|740049.4|739049.4|20
1640102530000|2021-12-21 16:02:10|740066|739066|740070|739070|740080|739080|740052.5|739052.5|19
1640102540000|2021-12-21 16:02:20|740068.9|739068.9|740056.2|739056.2|740081.6|739081.6|740047.5|739047.5|23
1640102550000|2021-12-21 16:02:30|740054.2|739054.2|740037.1|739037.1|740552.4|739075.1|740018.5|738552.4|29
1640102560000|2021-12-21 16:02:40|740037.3|739037.3|740033.8|739033.8|740046.8|739046.8|740031.2|739031.2|11
1640102570000|2021-12-21 16:02:50|740042.9|739042.9|740041|739041|740057.6|739057.6|740038|739038|12
1640102580000|2021-12-21 16:03:00|740036.9|739036.9|740045.1|739045.1|740047.3|739047.3|740034.8|739034.8|16
1640102590000|2021-12-21 16:03:10|740042.7|739042.7|740041.4|739041.4|740076.4|739076.4|740026.1|739026.1|17
1640102600000|2021-12-21 16:03:20|740048.1|739048.1|740011.9|739011.9|740048.1|739048.1|740011.9|739011.9|11
1640102610000|2021-12-21 16:03:30|739997.5|738997.5|739919.4|738919.4|740007.9|739007.9|739919.4|738919.4|17
1640102620000|2021-12-21 16:03:40|739960.6|738960.6|739953.9|738953.9|739971.7|738971.7|739932.8|738932.8|20
1640102630000|2021-12-21 16:03:50|739989.5|738989.5|739964.2|738964.2|739996.8|738996.8|739963.2|738963.2|19
1640102640000|2021-12-21 16:04:00|739965.8|738965.8|739975.5|738975.5|739991.1|738991.1|739960.8|738960.8|18
1640102650000|2021-12-21 16:04:10|739972.5|738972.5|739984.6|738984.6|740011.7|739011.7|739957.8|738957.8|28
1640102660000|2021-12-21 16:04:20|739978.2|738978.2|739967.5|738967.5|740003.6|739003.6|739958.9|738958.9|20
1640102670000|2021-12-21 16:04:30|739957.5|738957.5|739973.3|738973.3|740403.9|738996.5|739956.1|738403.9|15
1640102680000|2021-12-21 16:04:40|739971.6|738971.6|739995.6|738995.6|740002|739002|739969|738969|10
1640102690000|2021-12-21 16:04:50|739972.4|738972.4|739980.4|738980.4|739983.5|738983.5|739966.6|738966.6|15
1640102700000|2021-12-21 16:05:00|739977.7|738977.7|739956.1|738956.1|740014.1|739014.1|739956.1|738956.1|26
1640102710000|2021-12-21 16:05:10|739980|738980|739877.8|738877.8|740393.6|738980.7|739877.8|738364.4|29
1640102720000|2021-12-21 16:05:20|739884|738884|739979.3|738979.3|739979.3|738979.3|739865.4|738865.4|25
1640102730000|2021-12-21 16:05:30|739980.1|738980.1|739979.7|738979.7|739995.4|738995.4|739964.3|738964.3|22
1640102740000|2021-12-21 16:05:40|739978.1|738978.1|739994.8|738994.8|739994.8|738994.8|739965.3|738965.3|23
1640102750000|2021-12-21 16:05:50|739975.6|738975.6|739966.6|738966.6|740478.1|738976.4|739964.9|738478.1|14
1640102760000|2021-12-21 16:06:00|739967.6|738967.6|739965.4|738965.4|739987.6|738987.6|739964.4|738964.4|21
1640102770000|2021-12-21 16:06:10|739956.3|738956.3|739982|738982|740023.2|739023.2|739955.8|738955.8|21
1640102780000|2021-12-21 16:06:20|739976.9|738976.9|739971.3|738971.3|739996.2|738996.2|739968.8|738968.8|24
1640102790000|2021-12-21 16:06:30|739961.9|738961.9|739817.9|738817.9|739974.6|738974.6|739817.9|738817.9|30
1640102800000|2021-12-21 16:06:40|739820.2|738820.2|739822.7|738822.7|739847.5|738847.5|739808.2|738808.2|20
1640102810000|2021-12-21 16:06:50|739825|738825|739783.2|738783.2|739837.3|738837.3|739762.2|738762.2|27
1640102820000|2021-12-21 16:07:00|739779.4|738779.4|739774.8|738774.8|739803|738803|739768.6|738768.6|21
1640102830000|2021-12-21 16:07:10|739775.5|738775.5|739775.9|738775.9|739803.6|738803.6|739763|738763|26
1640102840000|2021-12-21 16:07:20|739791.6|738791.6|739774.1|738774.1|739792.7|738792.7|739767.8|738767.8|26
1640102850000|2021-12-21 16:07:30|739776.7|738776.7|739783.1|738783.1|739797.7|738797.7|739755.8|738755.8|27
1640102860000|2021-12-21 16:07:40|739779.9|738779.9|739771.6|738771.6|739794.5|738794.5|739770.9|738770.9|24
1640102870000|2021-12-21 16:07:50|739775.2|738775.2|739816.2|738816.2|740265.2|738819.4|739759.8|738263.1|29
1640102880000|2021-12-21 16:08:00|739815.2|738815.2|739838.3|738838.3|739845.3|738845.3|739813.7|738813.7|19
1640102890000|2021-12-21 16:08:10|739838.2|738838.2|739825.2|738825.2|739849.6|738849.6|739825.2|738825.2|26
1640102900000|2021-12-21 16:08:20|739824.7|738824.7|739842|738842|739844.7|738844.7|739823.8|738823.8|19
1640102910000|2021-12-21 16:08:30|739836.1|738836.1|739835.5|738835.5|739838.9|738838.9|739825.7|738825.7|16
1640102920000|2021-12-21 16:08:40|739834.4|738834.4|739839.5|738839.5|739840.7|738840.7|739829|738829|14
1640102930000|2021-12-21 16:08:50|739836.2|738836.2|739830.5|738830.5|739843.7|738843.7|739827.8|738827.8|18
1640102940000|2021-12-21 16:09:00|739830.4|738830.4|739833|738833|739839|738839|739829.6|738829.6|17
1640102950000|2021-12-21 16:09:10|739832.7|738832.7|739824.9|738824.9|739832.7|738832.7|739792.8|738792.8|20
1640102960000|2021-12-21 16:09:20|739826.5|738826.5|739813|738813|739827.1|738827.1|739809.2|738809.2|14
1640102970000|2021-12-21 16:09:30|739812.5|738812.5|739830.5|738830.5|739832.5|738832.5|739805.4|738805.4|17
1640102980000|2021-12-21 16:09:40|739820.8|738820.8|739807.9|738807.9|739832|738832|739793.1|738793.1|26
1640102990000|2021-12-21 16:09:50|739803|738803|739856.8|738856.8|739876.1|738876.1|739786.8|738786.8|17
1640103000000|2021-12-21 16:10:00|739847|738847|739873.8|738873.8|739902.5|738902.5|739846|738846|20
1640103010000|2021-12-21 16:10:10|739874|738874|739876.1|738876.1|739886.1|738886.1|739855.1|738855.1|32
1640103020000|2021-12-21 16:10:20|739884.8|738884.8|739875.7|738875.7|739933.2|738933.2|739869.8|738869.8|27
1640103030000|2021-12-21 16:10:30|739876.3|738876.3|739881|738881|739891.5|738891.5|739872.8|738872.8|28
1640103040000|2021-12-21 16:10:40|739887.3|738887.3|739867.7|738867.7|739887.3|738887.3|739861.5|738861.5|17
1640103050000|2021-12-21 16:10:50|739865.8|738865.8|739960.6|738960.6|739977.7|738977.7|739838.9|738838.9|22
1640103060000|2021-12-21 16:11:00|739972.5|738972.5|739978.9|738978.9|740011.5|739011.5|739939.8|738939.8|34
1640103070000|2021-12-21 16:11:10|739977.4|738977.4|740039.1|739039.1|740523.6|739039.1|739977.4|738511.7|37
1640103080000|2021-12-21 16:11:20|740027.7|739027.7|740026.6|739026.6|740037.9|739037.9|740019.1|739019.1|32
1640103090000|2021-12-21 16:11:30|740031.2|739031.2|740018.3|739018.3|740039.3|739039.3|740017.6|739017.6|28
1640103100000|2021-12-21 16:11:40|740021.3|739021.3|740019|739019|740504.8|739024.5|739991.3|738488|20
1640103110000|2021-12-21 16:11:50|740013.3|739013.3|740016|739016|740494.5|739036.1|739994.2|738485.5|24
1640103120000|2021-12-21 16:12:00|740018.4|739018.4|740019.7|739019.7|740031.5|739031.5|740018.4|739018.4|14
1640103130000|2021-12-21 16:12:10|740020.1|739020.1|740017.1|739017.1|740031.1|739031.1|740016.7|739016.7|18
1640103140000|2021-12-21 16:12:20|740019.6|739019.6|740018.9|739018.9|740028.7|739028.7|740014.6|739014.6|17
1640103150000|2021-12-21 16:12:30|740020.6|739020.6|740014.4|739014.4|740035.8|739035.8|740009.7|739009.7|15
1640103160000|2021-12-21 16:12:40|740009|739009|740069.9|739069.9|740079.9|739079.9|740009|739009|25
1640103170000|2021-12-21 16:12:50|740065.5|739065.5|740052.5|739052.5|740083.4|739083.4|740047.5|739047.5|17
1640103180000|2021-12-21 16:13:00|740056.9|739056.9|740100.4|739100.4|740118.2|739118.2|740056.9|739056.9|27
1640103190000|2021-12-21 16:13:10|740096|739096|740118.4|739118.4|740120|739120|740093.3|739093.3|28
1640103200000|2021-12-21 16:13:20|740162.6|739162.6|740209.3|739209.3|740218.8|739218.8|740155.6|739155.6|24
1640103210000|2021-12-21 16:13:30|740213.7|739213.7|740209.5|739209.5|740219.8|739219.8|740188|739188|21
1640103220000|2021-12-21 16:13:40|740211.7|739211.7|740280.5|739280.5|740280.5|739280.5|740204.3|739204.3|18
1640103230000|2021-12-21 16:13:50|740286.9|739286.9|740230.1|739230.1|740295.2|739295.2|740225.7|739225.7|23
1640103240000|2021-12-21 16:14:00|740231.5|739231.5|740282.5|739282.5|740296.4|739296.4|740231.5|739231.5|27
1640103250000|2021-12-21 16:14:10|740290.4|739290.4|740312.4|739312.4|740320.6|739320.6|740279.4|739279.4|27
1640103260000|2021-12-21 16:14:20|740308.6|739308.6|740385.4|739385.4|740385.4|739385.4|740259.8|739259.8|32
1640103270000|2021-12-21 16:14:30|740385.6|739385.6|740362.6|739362.6|740395.2|739395.2|740347.3|739347.3|28
1640103280000|2021-12-21 16:14:40|740347.8|739347.8|740344.3|739344.3|740356.1|739356.1|740333.7|739333.7|19
1640103290000|2021-12-21 16:14:50|740346|739346|740336.1|739336.1|740346|739346|740321.5|739321.5|18
1640103300000|2021-12-21 16:15:00|740336.7|739336.7|740315.3|739315.3|740336.9|739336.9|740314.1|739314.1|21
1640103310000|2021-12-21 16:15:10|740313.8|739313.8|740203.3|739203.3|740313.8|739313.8|740203.3|739203.3|26
1640103320000|2021-12-21 16:15:20|740203.8|739203.8|740653.4|738653.4|740655|739222.9|740166.8|738648.3|24
1640103330000|2021-12-21 16:15:30|740651.2|738651.2|740681.9|738681.9|740686.9|738686.9|740651.2|738651.2|23
1640103340000|2021-12-21 16:15:40|740682|738682|740238.8|739238.8|740699.9|739257|740221|738682|24
1640103350000|2021-12-21 16:15:50|740235.9|739235.9|740224.2|739224.2|740712.2|739258.1|740206.1|738708.1|31
1640103360000|2021-12-21 16:16:00|740223.9|739223.9|740264.9|739264.9|740268.3|739268.3|740210.9|739210.9|31
1640103370000|2021-12-21 16:16:10|740266.5|739266.5|740275.2|739275.2|740278.9|739278.9|740262|739262|19
1640103380000|2021-12-21 16:16:20|740278.6|739278.6|740274.8|739274.8|740283.5|739283.5|740274.2|739274.2|19
1640103390000|2021-12-21 16:16:30|740274.6|739274.6|740276.5|739276.5|740286.2|739286.2|740273.9|739273.9|19
1640103400000|2021-12-21 16:16:40|740283.5|739283.5|740292|739292|740324|739324|740283.5|739283.5|12
1640103410000|2021-12-21 16:16:50|740286.3|739286.3|740303.5|739303.5|740321.9|739321.9|740285.9|739285.9|12
1640103420000|2021-12-21 16:17:00|740306.2|739306.2|740313.1|739313.1|740317.4|739317.4|740300.2|739300.2|11
1640103430000|2021-12-21 16:17:10|740301.6|739301.6|740290.7|739290.7|740301.6|739301.6|740285.4|739285.4|19
1640103440000|2021-12-21 16:17:20|740283|739283|740290.1|739290.1|740302.8|739302.8|740283|739283|22
1640103450000|2021-12-21 16:17:30|740289.1|739289.1|740363.5|739363.5|740370.7|739370.7|740289|739289|19
1640103460000|2021-12-21 16:17:40|740352.3|739352.3|740350.7|739350.7|740357.6|739357.6|740349.7|739349.7|13
1640103470000|2021-12-21 16:17:50|740353.3|739353.3|740346.9|739346.9|740354.9|739354.9|740335.9|739335.9|11
1640103480000|2021-12-21 16:18:00|740363.2|739363.2|740355|739355|740363.2|739363.2|740344.5|739344.5|14
1640103490000|2021-12-21 16:18:10|740360.8|739360.8|740351.8|739351.8|740360.8|739360.8|740346.4|739346.4|12
1640103500000|2021-12-21 16:18:20|740389.2|739389.2|740377.5|739377.5|740400.5|739400.5|740335|739335|5
1640103510000|2021-12-21 16:18:30|740884.9|738884.9|740355.4|739355.4|740898|739355.4|740340|738884.2|11
1640103520000|2021-12-21 16:18:40|740357.3|739357.3|740356.2|739356.2|740357.8|739357.8|740346.9|739346.9|9
1640103530000|2021-12-21 16:18:50|740360.7|739360.7|740446.1|739446.1|740456.5|739456.5|740351.2|739351.2|23
1640103540000|2021-12-21 16:19:00|740446.8|739446.8|740457.3|739457.3|740466.9|739466.9|740443.7|739443.7|26
1640103550000|2021-12-21 16:19:10|740460.1|739460.1|740459|739459|740469.8|739469.8|740447.7|739447.7|22
1640103560000|2021-12-21 16:19:20|740452.4|739452.4|740454.2|739454.2|740457.5|739457.5|740450.2|739450.2|16
1640103570000|2021-12-21 16:19:30|740458.7|739458.7|740456.4|739456.4|740462.3|739462.3|740456.4|739456.4|13
1640103580000|2021-12-21 16:19:40|740455.5|739455.5|740511|739511|740543.7|739543.7|740455.5|739455.5|20
1640103590000|2021-12-21 16:19:50|740524.5|739524.5|740507.4|739507.4|740544.2|739544.2|740493.2|739493.2|14
1640103600000|2021-12-21 16:20:00|740509|739509|740524.9|739524.9|740536.5|739536.5|740509|739509|26
1640103610000|2021-12-21 16:20:10|740522.2|739522.2|740512.6|739512.6|740523.5|739523.5|740489|739489|19
1640103620000|2021-12-21 16:20:20|740510.5|739510.5|740440.4|739440.4|740523.9|739523.9|740428.9|739428.9|23
1640103630000|2021-12-21 16:20:30|740435.8|739435.8|740504.2|739504.2|740521.6|739521.6|740435.8|739435.8|26
1640103640000|2021-12-21 16:20:40|740495.1|739495.1|740501.4|739501.4|740516.1|739516.1|740493.5|739493.5|22
1640103650000|2021-12-21 16:20:50|740477.2|739477.2|740502.9|739502.9|740520.3|739520.3|740477.2|739477.2|27
1640103660000|2021-12-21 16:21:00|740475|739475|740499.1|739499.1|740502|739502|740475|739475|16
1640103670000|2021-12-21 16:21:10|740504.3|739504.3|740503.7|739503.7|740518|739518|740500.1|739500.1|17
1640103680000|2021-12-21 16:21:20|740502.5|739502.5|740428.9|739428.9|740514.8|739514.8|740415.6|739415.6|17
1640103690000|2021-12-21 16:21:30|740426.2|739426.2|740438.5|739438.5|740448.2|739448.2|740426.2|739426.2|17
1640103700000|2021-12-21 16:21:40|740444.9|739444.9|740530.1|739530.1|740538.2|739538.2|740432|739432|16
1640103710000|2021-12-21 16:21:50|740519.4|739519.4|740518.5|739518.5|740528.8|739528.8|740512.4|739512.4|14
1640103720000|2021-12-21 16:22:00|740514.9|739514.9|740427.6|739427.6|740514.9|739514.9|740415|739415|17
1640103730000|2021-12-21 16:22:10|740424.1|739424.1|740421.9|739421.9|740429.9|739429.9|740411.5|739411.5|17
1640103740000|2021-12-21 16:22:20|740422.9|739422.9|740438.2|739438.2|740447.2|739447.2|740422.9|739422.9|18
1640103750000|2021-12-21 16:22:30|740439.9|739439.9|740453|739453|740476.2|739476.2|740412.5|739412.5|24
1640103760000|2021-12-21 16:22:40|740450|739450|740465.9|739465.9|740465.9|739465.9|740448.7|739448.7|22
1640103770000|2021-12-21 16:22:50|740455.9|739455.9|740954.8|738954.8|740954.8|739466.2|740416|738954.8|20
1640103780000|2021-12-21 16:23:00|740955.5|738955.5|740966.5|738966.5|740967.4|738967.4|740955.5|738955.5|19
1640103790000|2021-12-21 16:23:10|740945.8|738945.8|740939.7|738939.7|740954.5|739442.5|740425.7|738939.7|10
1640103800000|2021-12-21 16:23:20|740935.2|738935.2|740429.6|739429.6|740935.2|739455.1|740428.5|738929.9|20
1640103810000|2021-12-21 16:23:30|740440.6|739440.6|740549.3|739549.3|740554.3|739554.3|740434.5|739434.5|23
1640103820000|2021-12-21 16:23:40|740552.8|739552.8|740596.3|739596.3|740607|739607|740550.8|739550.8|15
1640103830000|2021-12-21 16:23:50|740595.8|739595.8|740598.4|739598.4|740606.8|739606.8|740593.9|739593.9|20
1640103840000|2021-12-21 16:24:00|740601.8|739601.8|740601.4|739601.4|740611.1|739611.1|740591.4|739591.4|22
1640103850000|2021-12-21 16:24:10|740604.1|739604.1|740615|739615|740616.8|739616.8|740602.9|739602.9|13
1640103860000|2021-12-21 16:24:20|740612.3|739612.3|741008.6|739008.6|741032.3|739612.3|740462.7|738995.4|29
1640103870000|2021-12-21 16:24:30|741011.4|739011.4|740523|739523|741034.1|739610.5|740523|739005.4|30
1640103880000|2021-12-21 16:24:40|741021|739021|741079.8|739079.8|741079.8|739557.3|740557.3|739019.1|25
1640103890000|2021-12-21 16:24:50|741074.2|739074.2|741114.3|739114.3|741140.9|739601.4|740595.2|739055.2|35
1640103900000|2021-12-21 16:25:00|741115.9|739115.9|740624.4|739624.4|741148.5|739629|740624.4|739103.6|24
1640103910000|2021-12-21 16:25:10|741128.6|739128.6|741104.8|739104.8|741129.2|739600.2|740597.1|739094.9|24
1640103920000|2021-12-21 16:25:20|741102.2|739102.2|741103.8|739103.8|741123.6|739628.9|740589.8|739095|28
1640103930000|2021-12-21 16:25:30|741099.5|739099.5|740591.3|739591.3|741103|739611.4|740578.6|739099.5|17
1640103940000|2021-12-21 16:25:40|740588.5|739588.5|740562.2|739562.2|740605.4|739605.4|740562.2|739562.2|14
1640103950000|2021-12-21 16:25:50|740552.5|739552.5|740608.2|739608.2|741113.9|739618.4|740552.5|739113.9|11
1640103960000|2021-12-21 16:26:00|741113.4|739113.4|740627.5|739627.5|741116.5|739627.5|740588.5|739104.4|19
1640103970000|2021-12-21 16:26:10|740628.6|739628.6|741131.7|739131.7|741147.1|739644|740607.5|739113.2|24
1640103980000|2021-12-21 16:26:20|741128.9|739128.9|740579|739579|741134.8|739593.2|740549|739102.3|18
1640103990000|2021-12-21 16:26:30|740571.5|739571.5|741136.6|739136.6|741176.2|739671.5|740571.5|739126.1|23
1640104000000|2021-12-21 16:26:40|741138.6|739138.6|741146.1|739146.1|741158.6|739158.6|741109|739109|21
1640104010000|2021-12-21 16:26:50|741144.8|739144.8|741117.5|739117.5|741155.3|739155.3|741114.7|739114.7|23
1640104020000|2021-12-21 16:27:00|741115.5|739115.5|741207.3|739207.3|741207.3|739708.4|740696.7|739115.5|25
1640104030000|2021-12-21 16:27:10|740679.8|739679.8|741179|739179|741183.7|739687.9|740679.8|739169.3|28
1640104040000|2021-12-21 16:27:20|741178.4|739178.4|741178.7|739178.7|741182.4|739182.4|741174.6|739174.6|20
1640104050000|2021-12-21 16:27:30|741179|739179|741179.8|739179.8|741183.2|739183.2|741175.4|739175.4|17
1640104060000|2021-12-21 16:27:40|740670.3|739670.3|741178.4|739178.4|741179|739678.4|740670.3|739173.7|23
1640104070000|2021-12-21 16:27:50|741169.2|739169.2|741192.8|739192.8|741201.5|739668|740659.8|739169.2|20
1640104080000|2021-12-21 16:28:00|741188.8|739188.8|741183.2|739183.2|741197.7|739197.7|741178|739178|12
1640104090000|2021-12-21 16:28:10|741179.6|739179.6|741185|739185|741185.9|739185.9|741177|739177|11
1640104100000|2021-12-21 16:28:20|741189.4|739189.4|741182.1|739182.1|741190.8|739662.4|740662.4|739164.3|20
1640104110000|2021-12-21 16:28:30|741178.6|739178.6|741167.2|739167.2|741182.4|739182.4|741163|739163|18
1640104120000|2021-12-21 16:28:40|741167.4|739167.4|741155.4|739155.4|741175.5|739175.5|741151.5|739151.5|21
1640104130000|2021-12-21 16:28:50|741142.8|739142.8|740663.1|739663.1|741173.3|739666.7|740663.1|739142.8|24
1640104140000|2021-12-21 16:29:00|741175|739175|740667.6|739667.6|741175|739680.8|740667.6|739171.1|19
1640104150000|2021-12-21 16:29:10|740669.3|739669.3|741231.9|739231.9|741239.1|739787.6|740669.3|739183.2|34
1640104160000|2021-12-21 16:29:20|741235.3|739235.3|741242.3|739242.3|741250.7|739250.7|741227.7|739227.7|29
1640104170000|2021-12-21 16:29:30|741286|739286|741286.7|739286.7|741315.4|739315.4|741286|739286|22
1640104180000|2021-12-21 16:29:40|741281.7|739281.7|741336.2|739336.2|741339.6|739339.6|741281.7|739281.7|17
1640104190000|2021-12-21 16:29:50|741334.7|739334.7|741338.9|739338.9|741356.8|739356.8|741328.1|739328.1|20
1640104200000|2021-12-21 16:30:00|741391.6|739391.6|741404.3|739404.3|741412.1|739412.1|741381.6|739381.6|33
1640104210000|2021-12-21 16:30:10|741404.1|739404.1|740925.3|739925.3|741427.3|739935|740919.9|739397.9|18
1640104220000|2021-12-21 16:30:20|740927.2|739927.2|740946.1|739946.1|740954.7|739954.7|740921.9|739921.9|23
1640104230000|2021-12-21 16:30:30|740946.3|739946.3|740951.9|739951.9|740955.5|739955.5|740940.1|739940.1|23
1640104240000|2021-12-21 16:30:40|740954.4|739954.4|741474.7|739474.7|741479.3|739986.7|740949.4|739474.7|22
1640104250000|2021-12-21 16:30:50|741486.8|739486.8|740987.1|739987.1|741486.8|739987.1|740977.5|739472.9|13
1640104260000|2021-12-21 16:31:00|740981.7|739981.7|741444.8|739444.8|741451.1|739981.7|740966.9|739439.7|22
1640104270000|2021-12-21 16:31:10|741459.8|739459.8|740926.3|739926.3|741459.8|739957.8|740926.3|739433.1|27
1640104280000|2021-12-21 16:31:20|740926.6|739926.6|740913.2|739913.2|740926.6|739926.6|740901.7|739901.7|22
1640104290000|2021-12-21 16:31:30|740898.3|739898.3|740879.8|739879.8|740898.3|739898.3|740879.8|739879.8|25
1640104300000|2021-12-21 16:31:40|740881.8|739881.8|740870.8|739870.8|740881.8|739881.8|740870.8|739870.8|20
1640104310000|2021-12-21 16:31:50|740871.5|739871.5|740854|739854|740873.9|739873.9|740852.9|739852.9|16
1640104320000|2021-12-21 16:32:00|740854.5|739854.5|740851.6|739851.6|741360.8|739859.6|740848.9|739360.8|24
1640104330000|2021-12-21 16:32:10|741354.1|739354.1|741333.6|739333.6|741354.1|739354.1|741333.6|739333.6|18
1640104340000|2021-12-21 16:32:20|741333.8|739333.8|741395.6|739395.6|741398.6|739841.6|740841.6|739333.8|19
1640104350000|2021-12-21 16:32:30|741401.4|739401.4|740871.8|739871.8|741401.4|739888.4|740871.8|739390|20
1640104360000|2021-12-21 16:32:40|741375.2|739375.2|740814.2|739814.2|741375.2|739848.8|740812.5|739375.2|23
1640104370000|2021-12-21 16:32:50|740819.7|739819.7|741348.9|739348.9|741361.1|739856.4|740818.6|739344.1|23
1640104380000|2021-12-21 16:33:00|741348.4|739348.4|741355.8|739355.8|741357.3|739357.3|741348.4|739348.4|16
1640104390000|2021-12-21 16:33:10|741358.4|739358.4|741378.3|739378.3|741378.3|739378.3|741358.4|739358.4|20
1640104400000|2021-12-21 16:33:20|741375.3|739375.3|741391.7|739391.7|741391.7|739391.7|741371.4|739371.4|15
1640104410000|2021-12-21 16:33:30|741384.6|739384.6|741392.7|739392.7|741395|739395|741384.6|739384.6|11
1640104420000|2021-12-21 16:33:40|741396|739396|741392.1|739392.1|741399|739399|741391.7|739391.7|13
1640104430000|2021-12-21 16:33:50|741393.2|739393.2|741394.8|739394.8|741398.8|739398.8|741391.2|739391.2|15
1640104440000|2021-12-21 16:34:00|741396.1|739396.1|741406.5|739406.5|741413.5|739413.5|741396.1|739396.1|20
1640104450000|2021-12-21 16:34:10|741396.5|739396.5|741385.5|739385.5|741409.4|739904.9|740894.8|739385.5|20
1640104460000|2021-12-21 16:34:20|741390|739390|740920.1|739920.1|741432.5|739952.2|740916.3|739386.1|27
1640104470000|2021-12-21 16:34:30|740923.6|739923.6|741453.1|739453.1|741461.2|739933.9|740917.2|739450.6|24
1640104480000|2021-12-21 16:34:40|741464.3|739464.3|741457.8|739457.8|741470.4|739470.4|741447.1|739447.1|21
1640104490000|2021-12-21 16:34:50|741455.9|739455.9|740987.9|739987.9|741488.4|739987.9|740973.6|739451.5|23
1640104500000|2021-12-21 16:35:00|740993.3|739993.3|740974.1|739974.1|741476|740008.3|740968.6|739476|22
1640104510000|2021-12-21 16:35:10|740975.3|739975.3|740969.5|739969.5|740980.6|739980.6|740962.9|739962.9|19
1640104520000|2021-12-21 16:35:20|740972.6|739972.6|740968.5|739968.5|740982.8|739982.8|740942.3|739942.3|32
1640104530000|2021-12-21 16:35:30|740960.4|739960.4|740978.4|739978.4|740978.4|739978.4|740953.3|739953.3|17
1640104540000|2021-12-21 16:35:40|740980.8|739980.8|740983.2|739983.2|740990.5|739990.5|740977.6|739977.6|27
1640104550000|2021-12-21 16:35:50|740982.9|739982.9|740983.8|739983.8|740988.7|739988.7|740964.2|739964.2|24
1640104560000|2021-12-21 16:36:00|740979.5|739979.5|740965.2|739965.2|740982.3|739982.3|740964.1|739964.1|23
1640104570000|2021-12-21 16:36:10|740954.6|739954.6|740978.9|739978.9|741453.7|739978.9|740947.7|739450.4|33
1640104580000|2021-12-21 16:36:20|740982.5|739982.5|740969.9|739969.9|740982.5|739982.5|740930.3|739930.3|32
1640104590000|2021-12-21 16:36:30|740977.5|739977.5|741022.3|740022.3|741022.3|740022.3|740962.2|739962.2|19
1640104600000|2021-12-21 16:36:40|741019.6|740019.6|741002.8|740002.8|741019.6|740019.6|741002.8|740002.8|16
1640104610000|2021-12-21 16:36:50|741005.4|740005.4|741010.4|740010.4|741015.1|740015.1|741002.9|740002.9|12
1640104620000|2021-12-21 16:37:00|741009.1|740009.1|741010.2|740010.2|741010.6|740010.6|741007|740007|16
1640104630000|2021-12-21 16:37:10|741009.7|740009.7|741021.3|740021.3|741512.8|740024.2|740994.9|739512.8|20
1640104640000|2021-12-21 16:37:20|741020.8|740020.8|741011.9|740011.9|741020.8|740020.8|741008.5|740008.5|20
1640104650000|2021-12-21 16:37:30|741024.9|740024.9|740926.9|739926.9|741024.9|740024.9|740926.3|739926.3|21
1640104660000|2021-12-21 16:37:40|740925.6|739925.6|740903.3|739903.3|740929.4|739929.4|740901.7|739901.7|17
1640104670000|2021-12-21 16:37:50|740906.6|739906.6|740929.2|739929.2|741399.4|739929.2|740872|739368|27
1640104680000|2021-12-21 16:38:00|740911.3|739911.3|741415.8|739415.8|741422.4|739928.6|740908.5|739405.3|23
1640104690000|2021-12-21 16:38:10|740920.9|739920.9|740859.5|739859.5|741417.2|739937.2|740823.3|739332.5|33
1640104700000|2021-12-21 16:38:20|740849.4|739849.4|740809.9|739809.9|741329.4|739861.8|740809.9|739327.1|25
1640104710000|2021-12-21 16:38:30|740811.9|739811.9|741350.1|739350.1|741350.1|739843.1|740811.9|739347.6|25
1640104720000|2021-12-21 16:38:40|741336|739336|740902.2|739902.2|741342.3|739906.2|740891.2|739329|29
1640104730000|2021-12-21 16:38:50|740899.7|739899.7|740884.9|739884.9|740903.2|739903.2|740881|739881|23
1640104740000|2021-12-21 16:39:00|740883.8|739883.8|741367.5|739367.5|741367.5|739897.3|740860.6|739367.5|25
1640104750000|2021-12-21 16:39:10|741362.5|739362.5|740863.1|739863.1|741379.1|739872.8|740863.1|739362.5|22
1640104760000|2021-12-21 16:39:20|740866.5|739866.5|740853.4|739853.4|740869.2|739869.2|740847.2|739847.2|22
1640104770000|2021-12-21 16:39:30|740847.2|739847.2|740911|739911|740912.2|739912.2|740842.7|739842.7|23
1640104780000|2021-12-21 16:39:40|740908.6|739908.6|740906|739906|740908.6|739908.6|740891|739891|18
1640104790000|2021-12-21 16:39:50|740907.4|739907.4|740898.3|739898.3|740910.3|739910.3|740896.9|739896.9|17
1640104800000|2021-12-21 16:40:00|740886.8|739886.8|740908.1|739908.1|740912.5|739912.5|740874.6|739874.6|26
1640104810000|2021-12-21 16:40:10|740909.7|739909.7|740952.9|739952.9|740956.5|739956.5|740900.7|739900.7|27
1640104820000|2021-12-21 16:40:20|740953.3|739953.3|740938.2|739938.2|740953.3|739953.3|740932.3|739932.3|15
1640104830000|2021-12-21 16:40:30|740941.7|739941.7|740935.2|739935.2|740944.6|739944.6|740899.9|739899.9|23
1640104840000|2021-12-21 16:40:40|740935.5|739935.5|740886.3|739886.3|740935.5|739935.5|740883.4|739883.4|21
1640104850000|2021-12-21 16:40:50|740886.2|739886.2|740819.1|739819.1|740890.3|739890.3|740819.1|739819.1|27
1640104860000|2021-12-21 16:41:00|740819.4|739819.4|741330.2|739330.2|741351.6|739842.6|740819.4|739327.6|29
1640104870000|2021-12-21 16:41:10|741322.2|739322.2|741269.7|739269.7|741358.1|739778.6|740757.6|739265.1|23
1640104880000|2021-12-21 16:41:20|741276.5|739276.5|741372.7|739372.7|741372.7|739876.1|740823.9|739261.2|27
1640104890000|2021-12-21 16:41:30|741372.1|739372.1|740820.5|739820.5|741372.1|739875.7|740817.4|739372.1|25
1640104900000|2021-12-21 16:41:40|740828.2|739828.2|740806.4|739806.4|741295.9|739830|740748.7|739243.2|30
1640104910000|2021-12-21 16:41:50|740798.8|739798.8|741300.5|739300.5|741329.8|739798.8|740798.8|739294.5|27
1640104920000|2021-12-21 16:42:00|741311.1|739311.1|741270.5|739270.5|741311.1|739818.9|740778.2|739255|31
1640104930000|2021-12-21 16:42:10|741267.4|739267.4|741237|739237|741267.4|739267.4|741214.4|739214.4|26
1640104940000|2021-12-21 16:42:20|741234.6|739234.6|741201.4|739201.4|741239.3|739239.3|741201.4|739201.4|28
1640104950000|2021-12-21 16:42:30|741204.6|739204.6|741209|739209|741225.5|739225.5|741190.9|739190.9|26
1640104960000|2021-12-21 16:42:40|741208.9|739208.9|741178.4|739178.4|741213.3|739661.1|740645.5|739178|29
1640104970000|2021-12-21 16:42:50|741183.5|739183.5|741137.7|739137.7|741183.5|739183.5|741131.2|739131.2|28
1640104980000|2021-12-21 16:43:00|741139.9|739139.9|741118.7|739118.7|741147|739630.9|740609.8|739108.5|31
1640104990000|2021-12-21 16:43:10|741100.7|739100.7|741151.4|739151.4|741164.2|739621.2|740615.3|739100.7|30
1640105000000|2021-12-21 16:43:20|741154.8|739154.8|741150.1|739150.1|741154.8|739154.8|741141.2|739141.2|27
1640105010000|2021-12-21 16:43:30|741150.3|739150.3|740724|739724|741222.5|739736.8|740712.2|739149.2|27
1640105020000|2021-12-21 16:43:40|740733|739733|740734.6|739734.6|740734.6|739734.6|740705|739705|22
1640105030000|2021-12-21 16:43:50|740734.5|739734.5|740720.9|739720.9|740737.3|739737.3|740708.4|739708.4|24
1640105040000|2021-12-21 16:44:00|740716.6|739716.6|740705.1|739705.1|740739.9|739739.9|740705.1|739705.1|24
1640105050000|2021-12-21 16:44:10|740724.3|739724.3|741301.6|739301.6|741317.3|739811.2|740723.9|739300.9|32
1640105060000|2021-12-21 16:44:20|741301.1|739301.1|741288.5|739288.5|741327.8|739823.2|740792|739287.5|19
1640105070000|2021-12-21 16:44:30|741287.7|739287.7|740766.2|739766.2|741292.8|739777.7|740766.2|739279|17
1640105080000|2021-12-21 16:44:40|740773.4|739773.4|741419.5|739419.5|741433.8|739877|740763.9|739406.7|27
1640105090000|2021-12-21 16:44:50|741419.6|739419.6|741392.5|739392.5|741419.6|739419.6|741392.5|739392.5|17
1640105100000|2021-12-21 16:45:00|741396.5|739396.5|740961.4|739961.4|741432.6|740003.7|740961.4|739377.5|28
1640105110000|2021-12-21 16:45:10|740956.8|739956.8|740956.8|739956.8|740961|739961|740953.9|739953.9|21
1640105120000|2021-12-21 16:45:20|740960.5|739960.5|741021.7|740021.7|741518.9|740021.7|740959.1|739518.9|21
1640105130000|2021-12-21 16:45:30|741037|740037|741029.1|740029.1|741044.2|740044.2|741019.4|740019.4|23
1640105140000|2021-12-21 16:45:40|741027.8|740027.8|741022|740022|741027.8|740027.8|741015.5|740015.5|15
1640105150000|2021-12-21 16:45:50|741021.6|740021.6|741501.5|739501.5|741519|740031.6|741004.2|739499.3|16
1640105160000|2021-12-21 16:46:00|741499.4|739499.4|741516.6|739516.6|741516.6|739516.6|741499.4|739499.4|21
1640105170000|2021-12-21 16:46:10|741515.1|739515.1|741524.3|739524.3|741524.3|739524.3|741511.1|739511.1|7
1640105180000|2021-12-21 16:46:20|741523.8|739523.8|740943.6|739943.6|741523.8|739967|740943.6|739501.4|13
1640105190000|2021-12-21 16:46:30|741454.5|739454.5|741489.6|739489.6|741503.7|739963.4|740949.3|739447.8|23
1640105200000|2021-12-21 16:46:40|741490.7|739490.7|741487.3|739487.3|741490.8|739490.8|741482.6|739482.6|18
1640105210000|2021-12-21 16:46:50|741487.2|739487.2|741513.2|739513.2|741513.2|739513.2|741486.1|739486.1|19
1640105220000|2021-12-21 16:47:00|741508.7|739508.7|741534.1|739534.1|741534.1|740044.4|741025.7|739508.7|24
1640105230000|2021-12-21 16:47:10|741551|739551|741534.7|739534.7|741551.4|739551.4|741531.7|739531.7|12
1640105240000|2021-12-21 16:47:20|741526.4|739526.4|741047.3|740047.3|741546.6|740050.4|741027.5|739526.4|17
1640105250000|2021-12-21 16:47:30|741044.1|740044.1|741562.9|739562.9|741574.5|740099.1|741043.5|739551.6|27
1640105260000|2021-12-21 16:47:40|741563.5|739563.5|741084.1|740084.1|741582.5|740084.1|741083|739563.5|21
1640105270000|2021-12-21 16:47:50|741093.2|740093.2|741078.7|740078.7|741097.3|740097.3|741069.5|740069.5|22
1640105280000|2021-12-21 16:48:00|741079.9|740079.9|741079.5|740079.5|741580.2|740080.3|741063.3|739579.6|19
1640105290000|2021-12-21 16:48:10|741082|740082|741080.8|740080.8|741099.3|740099.3|741077.5|740077.5|25
1640105300000|2021-12-21 16:48:20|741083.2|740083.2|741061.7|740061.7|741087.7|740087.7|741058|740058|26
1640105310000|2021-12-21 16:48:30|741073.6|740073.6|741066.2|740066.2|741073.6|740073.6|741061.7|740061.7|15
1640105320000|2021-12-21 16:48:40|741063.7|740063.7|741051.3|740051.3|741063.7|740063.7|741050.5|740050.5|17
1640105330000|2021-12-21 16:48:50|741560.7|739560.7|741052.8|740052.8|741560.7|740066.5|741046.4|739553.2|25
1640105340000|2021-12-21 16:49:00|741051.5|740051.5|741082.8|740082.8|741082.8|740082.8|741047|740047|21
1640105350000|2021-12-21 16:49:10|741080.4|740080.4|741088|740088|741088|740088|741075.5|740075.5|18
1640105360000|2021-12-21 16:49:20|741087.6|740087.6|741080.7|740080.7|741095.2|740095.2|741073.8|740073.8|20
1640105370000|2021-12-21 16:49:30|741079.5|740079.5|741130.3|740130.3|741152.7|740152.7|741056.9|740056.9|26
1640105380000|2021-12-21 16:49:40|741132|740132|741160.3|740160.3|741174.7|740174.7|741127.4|740127.4|22
1640105390000|2021-12-21 16:49:50|741159.9|740159.9|741179.4|740179.4|741189|740189|741159.9|740159.9|20
1640105400000|2021-12-21 16:50:00|741181.6|740181.6|741156.5|740156.5|741181.6|740181.6|741154.6|740154.6|28
1640105410000|2021-12-21 16:50:10|741130.5|740130.5|741103.2|740103.2|741132.7|740132.7|741101.8|740101.8|26
1640105420000|2021-12-21 16:50:20|741101.4|740101.4|741105.4|740105.4|741108|740108|741082.6|740082.6|22
1640105430000|2021-12-21 16:50:30|741105.9|740105.9|741122.6|740122.6|741132.1|740132.1|741078.4|740078.4|29
1640105440000|2021-12-21 16:50:40|741126.3|740126.3|741118.4|740118.4|741129.4|740129.4|741118.4|740118.4|26
1640105450000|2021-12-21 16:50:50|741119.3|740119.3|741114.6|740114.6|741126.8|740126.8|741098.7|740098.7|28
1640105460000|2021-12-21 16:51:00|741118.1|740118.1|741113.7|740113.7|741118.7|740118.7|741109.1|740109.1|25
1640105470000|2021-12-21 16:51:10|741115.2|740115.2|741114|740114|741122.1|740122.1|741100.1|740100.1|28
1640105480000|2021-12-21 16:51:20|741114.3|740114.3|741138.4|740138.4|741138.4|740138.4|741099.1|740099.1|24
1640105490000|2021-12-21 16:51:30|741128.6|740128.6|741154.2|740154.2|741157.6|740157.6|741128.6|740128.6|23
1640105500000|2021-12-21 16:51:40|741152.2|740152.2|741156.3|740156.3|741156.5|740156.5|741152.2|740152.2|9
1640105510000|2021-12-21 16:51:50|741159.9|740159.9|741151.1|740151.1|741159.9|740159.9|741140.2|740140.2|17
1640105520000|2021-12-21 16:52:00|741150.6|740150.6|741154.7|740154.7|741159.8|740159.8|741149.3|740149.3|16
1640105530000|2021-12-21 16:52:10|741159|740159|741172.3|740172.3|741173.4|740173.4|741159|740159|12
1640105540000|2021-12-21 16:52:20|741170.6|740170.6|741166.2|740166.2|741181.1|740181.1|741154|740154|17
1640105550000|2021-12-21 16:52:30|741166.4|740166.4|741165.3|740165.3|741175.6|740175.6|741149.9|740149.9|13
1640105560000|2021-12-21 16:52:40|741165.5|740165.5|741177.5|740177.5|741186.5|740186.5|741159.7|740159.7|16
1640105570000|2021-12-21 16:52:50|741166.9|740166.9|741158|740158|741170.9|740170.9|741151.7|740151.7|16
1640105580000|2021-12-21 16:53:00|741160.3|740160.3|741159.1|740159.1|741160.3|740160.3|741156.5|740156.5|24
1640105590000|2021-12-21 16:53:10|741158.2|740158.2|741159.6|740159.6|741161.7|740161.7|741151.5|740151.5|16
1640105600000|2021-12-21 16:53:20|741159.7|740159.7|741159.5|740159.5|741159.7|740159.7|741151.9|740151.9|18
1640105610000|2021-12-21 16:53:30|741150.7|740150.7|741151.1|740151.1|741154|740154|741143.9|740143.9|17
1640105620000|2021-12-21 16:53:40|741153.7|740153.7|741168.9|740168.9|741187.2|740187.2|741143.7|740143.7|17
1640105630000|2021-12-21 16:53:50|741162.4|740162.4|741167.3|740167.3|741167.6|740167.6|741160.9|740160.9|12
1640105640000|2021-12-21 16:54:00|741166.5|740166.5|741175.2|740175.2|741175.2|740175.2|741164.7|740164.7|12
1640105650000|2021-12-21 16:54:10|741204.2|740204.2|741197.3|740197.3|741206.5|740206.5|741192.9|740192.9|23
1640105660000|2021-12-21 16:54:20|741196.7|740196.7|741196.8|740196.8|741215|740215|741187.7|740187.7|25
1640105670000|2021-12-21 16:54:30|741198.9|740198.9|741230.1|740230.1|741240.8|740240.8|741198.9|740198.9|20
1640105680000|2021-12-21 16:54:40|741230.7|740230.7|741231.3|740231.3|741241.1|740241.1|741226.7|740226.7|18
1640105690000|2021-12-21 16:54:50|741230.5|740230.5|741215.3|740215.3|741233.4|740233.4|741210.8|740210.8|21
1640105700000|2021-12-21 16:55:00|741215.6|740215.6|741230.5|740230.5|741236.7|740236.7|741215.6|740215.6|14
1640105710000|2021-12-21 16:55:10|741230.8|740230.8|741233.2|740233.2|741236.6|740236.6|741223.5|740223.5|19
1640105720000|2021-12-21 16:55:20|741231.6|740231.6|741231.5|740231.5|741240.9|740240.9|741228.5|740228.5|15
1640105730000|2021-12-21 16:55:30|741231.4|740231.4|741232.1|740232.1|741235.2|740235.2|741224.2|740224.2|12
1640105740000|2021-12-21 16:55:40|741232.4|740232.4|741241.7|740241.7|741243.2|740243.2|741227.2|740227.2|16
1640105750000|2021-12-21 16:55:50|741241.2|740241.2|741245.6|740245.6|741257.8|740257.8|741241.2|740241.2|18
1640105760000|2021-12-21 16:56:00|741236.2|740236.2|741220.4|740220.4|741236.2|740236.2|741215.2|740215.2|21
1640105770000|2021-12-21 16:56:10|741221.1|740221.1|741220.2|740220.2|741221.1|740221.1|741213|740213|13
1640105780000|2021-12-21 16:56:20|741218.4|740218.4|741214.2|740214.2|741219.7|740219.7|741208.5|740208.5|10
1640105790000|2021-12-21 16:56:30|741226.2|740226.2|741201.5|740201.5|741226.2|740226.2|741199.7|740199.7|10
1640105800000|2021-12-21 16:56:40|741205|740205|741204.1|740204.1|741210.2|740210.2|741204.1|740204.1|13
1640105810000|2021-12-21 16:56:50|741203.7|740203.7|741206|740206|741208.1|740208.1|741203.7|740203.7|13
1640105820000|2021-12-21 16:57:00|741205.1|740205.1|741210.3|740210.3|741225.2|740225.2|741198.2|740198.2|16
1640105830000|2021-12-21 16:57:10|741214.4|740214.4|741229.1|740229.1|741235.8|740235.8|741214.4|740214.4|19
1640105840000|2021-12-21 16:57:20|741233.3|740233.3|741246.4|740246.4|741246.5|740246.5|741218.7|740218.7|17
1640105850000|2021-12-21 16:57:30|741245.5|740245.5|741234.3|740234.3|741245.5|740245.5|741231|740231|15
1640105860000|2021-12-21 16:57:40|741234.8|740234.8|741226.2|740226.2|741246.1|740246.1|741223.7|740223.7|25
1640105870000|2021-12-21 16:57:50|741223.7|740223.7|741231.2|740231.2|741238.1|740238.1|741223.6|740223.6|21
1640105880000|2021-12-21 16:58:00|741232|740232|741239.7|740239.7|741241|740241|741230.4|740230.4|15
1640105890000|2021-12-21 16:58:10|741239.2|740239.2|741231.4|740231.4|741239.2|740239.2|741228.2|740228.2|15
1640105900000|2021-12-21 16:58:20|741229.9|740229.9|741233.1|740233.1|741238|740238|741224.9|740224.9|23
1640105910000|2021-12-21 16:58:30|741233|740233|741228.4|740228.4|741233|740233|741226.8|740226.8|16
1640105920000|2021-12-21 16:58:40|741226.1|740226.1|741225.8|740225.8|741233.8|740233.8|741224.3|740224.3|24
1640105930000|2021-12-21 16:58:50|741224.6|740224.6|741221.9|740221.9|741227.9|740227.9|741215.7|740215.7|20
1640105940000|2021-12-21 16:59:00|741214.3|740214.3|741208.8|740208.8|741222.6|740222.6|741204|740204|24
1640105950000|2021-12-21 16:59:10|741209.4|740209.4|741202.3|740202.3|741213.8|740213.8|741198.7|740198.7|18
1640105960000|2021-12-21 16:59:20|741201.6|740201.6|741212.4|740212.4|741214.4|740214.4|741192.5|740192.5|23
1640105970000|2021-12-21 16:59:30|741213.1|740213.1|741163.6|740163.6|741213.1|740213.1|741160.3|740160.3|26
1640105980000|2021-12-21 16:59:40|741169.4|740169.4|741149.2|740149.2|741169.4|740169.4|741146.9|740146.9|27
1640105990000|2021-12-21 16:59:50|741153.3|740153.3|741107.2|740107.2|741154.3|740154.3|741096.2|740096.2|26
1640106000000|2021-12-21 17:00:00|741119.4|740119.4|741656.7|739656.7|741668.5|740143.4|741100.5|739633.4|36
1640106010000|2021-12-21 17:00:10|741654.1|739654.1|741725.4|739725.4|741725.4|740235.1|741235.1|739647.7|33
1640106020000|2021-12-21 17:00:20|741725.2|739725.2|741250.5|740250.5|741730.5|740250.6|741219.3|739711.5|29
1640106030000|2021-12-21 17:00:30|741250.6|740250.6|741250.2|740250.2|741750.3|740250.7|741233.6|739727.8|29
1640106040000|2021-12-21 17:00:40|741249.8|740249.8|741253.5|740253.5|741255.8|740255.8|741241.5|740241.5|27
1640106050000|2021-12-21 17:00:50|741254.2|740254.2|741748.7|739748.7|741780.7|740263.1|741253.5|739748.7|21
1640106060000|2021-12-21 17:01:00|741259|740259|741261.1|740261.1|741262.2|740262.2|741252.2|740252.2|20
1640106070000|2021-12-21 17:01:10|741261.3|740261.3|741348.7|740348.7|741830.4|740351.5|741261.3|739785.2|34
1640106080000|2021-12-21 17:01:20|741346.7|740346.7|741347.2|740347.2|741357.2|740357.2|741341.5|740341.5|23
1640106090000|2021-12-21 17:01:30|741347.6|740347.6|741360.8|740360.8|741360.8|740360.8|741342.1|740342.1|24
1640106100000|2021-12-21 17:01:40|741360.7|740360.7|741857.4|739857.4|741861.9|740369.9|741346.6|739857.4|21
1640106110000|2021-12-21 17:01:50|741867.5|739867.5|741360.6|740360.6|741872.9|740370.6|741340|739849.6|22
1640106120000|2021-12-21 17:02:00|741363.1|740363.1|741364.7|740364.7|741376.8|740376.8|741346.6|740346.6|23
1640106130000|2021-12-21 17:02:10|741364.4|740364.4|741362.8|740362.8|741863.8|740367.4|741362.8|739858.8|11
1640106140000|2021-12-21 17:02:20|741363.8|740363.8|741361.1|740361.1|741861.4|740367.3|741360.5|739857.5|17
1640106150000|2021-12-21 17:02:30|741362.3|740362.3|741836.2|739836.2|741845.6|740362.3|741332.1|739833.7|22
1640106160000|2021-12-21 17:02:40|741826.2|739826.2|741327.8|740327.8|741828.7|740331.4|741322.1|739812|19
1640106170000|2021-12-21 17:02:50|741336.2|740336.2|741327.2|740327.2|741336.2|740336.2|741320.4|740320.4|16
1640106180000|2021-12-21 17:03:00|741328.2|740328.2|741828.9|739828.9|741828.9|740328.8|741327|739827.5|10
1640106190000|2021-12-21 17:03:10|741825.4|739825.4|741320.4|740320.4|741826.6|740328.2|741320.4|739825.4|13
1640106200000|2021-12-21 17:03:20|741321.4|740321.4|741318.8|740318.8|741326.5|740326.5|741312.6|740312.6|21
1640106210000|2021-12-21 17:03:30|741315.6|740315.6|741329.1|740329.1|741834.6|740333|741315.6|739834.6|14
1640106220000|2021-12-21 17:03:40|741328.2|740328.2|741333.8|740333.8|741335.7|740335.7|741328.2|740328.2|13
1640106230000|2021-12-21 17:03:50|741334.2|740334.2|741334.3|740334.3|741336.9|740336.9|741325.1|740325.1|16
1640106240000|2021-12-21 17:04:00|741336.1|740336.1|741330.6|740330.6|741342.2|740342.2|741325.2|740325.2|22
1640106250000|2021-12-21 17:04:10|741330.2|740330.2|741359.9|740359.9|741863.9|740364.3|741328.1|739827.2|14
1640106260000|2021-12-21 17:04:20|741358|740358|741362.3|740362.3|741370.7|740370.7|741358|740358|13
1640106270000|2021-12-21 17:04:30|741362.2|740362.2|741359.6|740359.6|741363.2|740363.2|741357|740357|9
1640106280000|2021-12-21 17:04:40|741359.1|740359.1|741362|740362|741362|740362|741354.3|740354.3|8
1640106290000|2021-12-21 17:04:50|741357.3|740357.3|741362.5|740362.5|741363.3|740363.3|741357.3|740357.3|12
1640106300000|2021-12-21 17:05:00|741361.7|740361.7|741374.4|740374.4|741886.5|740374.4|741361.7|739854|14
1640106310000|2021-12-21 17:05:10|741373.4|740373.4|741361.1|740361.1|741376.8|740376.8|741354.4|740354.4|14
1640106320000|2021-12-21 17:05:20|741360.2|740360.2|741353.5|740353.5|741360.7|740360.7|741352.2|740352.2|15
1640106330000|2021-12-21 17:05:30|741355.8|740355.8|741359.4|740359.4|741861.1|740360.1|741355|739861.1|7
1640106340000|2021-12-21 17:05:40|741360.3|740360.3|741360.9|740360.9|741362.4|740362.4|741358.3|740358.3|9
1640106350000|2021-12-21 17:05:50|741360.1|740360.1|741360.7|740360.7|741360.8|740360.8|741354.8|740354.8|13
1640106360000|2021-12-21 17:06:00|741358.6|740358.6|741355.1|740355.1|741359|740359|741353.8|740353.8|12
1640106370000|2021-12-21 17:06:10|741846.7|739846.7|741350.8|740350.8|741852.5|740353.6|741348.4|739846.7|22
1640106380000|2021-12-21 17:06:20|741350|740350|741341.3|740341.3|741350.6|740350.6|741332|740332|15
1640106390000|2021-12-21 17:06:30|741343.8|740343.8|741762.8|739762.8|741771.2|740343.9|741267.6|739762.8|24
1640106400000|2021-12-21 17:06:40|741766|739766|741747.5|739747.5|741766|739766|741737.4|739737.4|24
1640106410000|2021-12-21 17:06:50|741744.1|739744.1|741715.7|739715.7|741747.5|740229.5|741225|739713.9|25
1640106420000|2021-12-21 17:07:00|741715.4|739715.4|741731.8|739731.8|741742.4|740219.5|741216.1|739712.5|26
1640106430000|2021-12-21 17:07:10|741732|739732|741728.4|739728.4|741734.7|739734.7|741727.8|739727.8|20
1640106440000|2021-12-21 17:07:20|741726.5|739726.5|741695.2|739695.2|741734.7|739734.7|741672.4|739672.4|22
1640106450000|2021-12-21 17:07:30|741683.1|739683.1|741635.5|739635.5|741688.2|740140.2|741123.6|739635.5|21
1640106460000|2021-12-21 17:07:40|741630.9|739630.9|741560.6|739560.6|741630.9|740127|741064.5|739549.1|29
1640106470000|2021-12-21 17:07:50|741561.3|739561.3|741675.4|739675.4|741683.6|739683.6|741561.3|739561.3|31
1640106480000|2021-12-21 17:08:00|741671.3|739671.3|741649.4|739649.4|741677.3|739677.3|741643.4|739643.4|27
1640106490000|2021-12-21 17:08:10|741651.1|739651.1|741131.7|740131.7|741663|740131.7|741131.7|739628.1|26
1640106500000|2021-12-21 17:08:20|741646.4|739646.4|741639.3|739639.3|741646.4|740138.8|741126.2|739616.3|19
1640106510000|2021-12-21 17:08:30|741639.8|739639.8|741618.5|739618.5|741639.8|739639.8|741588.8|739588.8|21
1640106520000|2021-12-21 17:08:40|741604.4|739604.4|741615.9|739615.9|741624.8|740120.4|741112|739604.4|23
1640106530000|2021-12-21 17:08:50|741614.7|739614.7|741634.7|739634.7|741640.5|739640.5|741602.1|739602.1|27
1640106540000|2021-12-21 17:09:00|741634.8|739634.8|741640|739640|741643.6|739643.6|741633.9|739633.9|22
1640106550000|2021-12-21 17:09:10|741645.3|739645.3|741640.2|739640.2|741645.4|739645.4|741640.2|739640.2|13
1640106560000|2021-12-21 17:09:20|741641.6|739641.6|741642.9|739642.9|741644.8|739644.8|741641.6|739641.6|12
1640106570000|2021-12-21 17:09:30|741643|739643|741638.8|739638.8|741645.1|739645.1|741634.4|739634.4|15
1640106580000|2021-12-21 17:09:40|741635.8|739635.8|741665.7|739665.7|741665.9|740170|741151.9|739635.6|19
1640106590000|2021-12-21 17:09:50|741665.9|739665.9|741160.2|740160.2|741665.9|740168.4|741157.3|739665.7|20
1640106600000|2021-12-21 17:10:00|741659.9|739659.9|741159.2|740159.2|741663.5|740166.3|741158|739659.9|13
1640106610000|2021-12-21 17:10:10|741158.7|740158.7|741666|739666|741666|740160.2|741158.5|739661.8|10
1640106620000|2021-12-21 17:10:20|741663.1|739663.1|741667.2|739667.2|741674.5|739674.5|741663.1|739663.1|9
1640106630000|2021-12-21 17:10:30|741665.8|739665.8|741664.5|739664.5|741667.8|739667.8|741663.1|739663.1|6
1640106640000|2021-12-21 17:10:40|741664.8|739664.8|741662.3|739662.3|741666.1|739666.1|741661.6|739661.6|8
1640106650000|2021-12-21 17:10:50|741664.1|739664.1|741648.1|739648.1|741673|740159|741154.5|739645|16
1640106660000|2021-12-21 17:11:00|741641.9|739641.9|741648.9|739648.9|741652.3|739652.3|741640.9|739640.9|16
1640106670000|2021-12-21 17:11:10|741649.1|739649.1|741653.7|739653.7|741657.4|740152.1|741150.1|739647.5|13
1640106680000|2021-12-21 17:11:20|741651.4|739651.4|741164.9|740164.9|741656.3|740171.6|741163.5|739651.4|20
1640106690000|2021-12-21 17:11:30|741167.8|740167.8|741163.7|740163.7|741167.8|740167.8|741160.4|740160.4|13
1640106700000|2021-12-21 17:11:40|741164.3|740164.3|741658.5|739658.5|741664.1|740164.3|741153.3|739650.8|14
1640106710000|2021-12-21 17:11:50|741660.1|739660.1|741652.5|739652.5|741665|739665|741652.5|739652.5|20
1640106720000|2021-12-21 17:12:00|741652.1|739652.1|741628.8|739628.8|741652.1|739652.1|741628.8|739628.8|19
1640106730000|2021-12-21 17:12:10|741632.5|739632.5|741620.1|739620.1|741635.4|739635.4|741611.5|739611.5|32
1640106740000|2021-12-21 17:12:20|741619.4|739619.4|741622.4|739622.4|741629.8|739629.8|741608|739608|32
1640106750000|2021-12-21 17:12:30|741622|739622|741623.1|739623.1|741626.7|739626.7|741622|739622|21
1640106760000|2021-12-21 17:12:40|741623.2|739623.2|741607.7|739607.7|741623.6|740117.2|741099.5|739588.3|27
1640106770000|2021-12-21 17:12:50|741110.5|740110.5|741586.5|739586.5|741612.8|740110.5|741074.3|739575.4|26
1640106780000|2021-12-21 17:13:00|741590.3|739590.3|741129.2|740129.2|741591.6|740138.7|741123.5|739586.1|26
1640106790000|2021-12-21 17:13:10|741130.5|740130.5|741618|739618|741619.8|740130.9|741117.9|739614.5|25
1640106800000|2021-12-21 17:13:20|741619.9|739619.9|741086.7|740086.7|741622|740098.5|741077.6|739591.9|21
1640106810000|2021-12-21 17:13:30|741087.7|740087.7|741599.8|739599.8|741616.1|740102.3|741087.7|739593.1|23
1640106820000|2021-12-21 17:13:40|741596|739596|741593.1|739593.1|741610|740093.3|741090.5|739585.4|26
1640106830000|2021-12-21 17:13:50|741595.1|739595.1|741551.1|739551.1|741598|740090.4|741089.1|739535.3|28
1640106840000|2021-12-21 17:14:00|741550.6|739550.6|741564|739564|741578.5|740024.4|741024.4|739537.3|22
1640106850000|2021-12-21 17:14:10|741552.3|739552.3|741514.9|739514.9|741555.2|740029.6|741003.8|739507.1|28
1640106860000|2021-12-21 17:14:20|741515.9|739515.9|741506.5|739506.5|741526|740020|740988.6|739495.3|26
1640106870000|2021-12-21 17:14:30|741502.4|739502.4|741482.9|739482.9|741506.4|739997.6|740994|739481|26
1640106880000|2021-12-21 17:14:40|741476.1|739476.1|741480.6|739480.6|741491.4|739491.4|741476.1|739476.1|20
1640106890000|2021-12-21 17:14:50|741481.4|739481.4|741519.7|739519.7|741532.4|739532.4|741481.4|739481.4|20
1640106900000|2021-12-21 17:15:00|741520.4|739520.4|741531.6|739531.6|741550.6|739550.6|741515.8|739515.8|21
1640106910000|2021-12-21 17:15:10|741534.1|739534.1|741525.3|739525.3|741536|739536|741523.2|739523.2|23
1640106920000|2021-12-21 17:15:20|741526.8|739526.8|741083.6|740083.6|741598.5|740096.8|741080.1|739526.8|22
1640106930000|2021-12-21 17:15:30|741086|740086|741559|739559|741589.9|740095|741075.1|739555.9|27
1640106940000|2021-12-21 17:15:40|741561.7|739561.7|741516.9|739516.9|741561.7|739561.7|741516.9|739516.9|24
1640106950000|2021-12-21 17:15:50|741518.5|739518.5|741518.1|739518.1|741518.8|739518.8|741510.3|739510.3|10
1640106960000|2021-12-21 17:16:00|741515|739515|741523|739523|741548.4|739548.4|741514.2|739514.2|22
1640106970000|2021-12-21 17:16:10|741025.7|740025.7|741549|739549|741550.5|740025.7|741025.7|739508.7|18
1640106980000|2021-12-21 17:16:20|741533.3|739533.3|741508.6|739508.6|741533.3|740003.1|741003.1|739503.5|13
1640106990000|2021-12-21 17:16:30|741508.8|739508.8|741476.3|739476.3|741517.9|740011.1|741005.5|739476.3|26
1640107000000|2021-12-21 17:16:40|741506.5|739506.5|741468.8|739468.8|741506.5|739973.4|740956.4|739464.3|19
1640107010000|2021-12-21 17:16:50|741468.2|739468.2|741463.8|739463.8|741481.6|739959.4|740959.4|739463.8|14
1640107020000|2021-12-21 17:17:00|740959.3|739959.3|741471.6|739471.6|741472.5|739973.8|740953.7|739461.9|24
1640107030000|2021-12-21 17:17:10|741472.8|739472.8|740892.1|739892.1|741473.1|739892.1|740889.7|739391.3|19
1640107040000|2021-12-21 17:17:20|740891.3|739891.3|741396|739396|741401.3|739901.4|740891|739396|8
1640107050000|2021-12-21 17:17:30|741397.6|739397.6|741395.4|739395.4|741397.6|739397.6|741393|739393|13
1640107060000|2021-12-21 17:17:40|741395.3|739395.3|741393.7|739393.7|741398.4|739398.4|741384.5|739384.5|20
1640107070000|2021-12-21 17:17:50|741392.7|739392.7|741386.7|739386.7|741396|739396|741386.7|739386.7|12
1640107080000|2021-12-21 17:18:00|741387.5|739387.5|741390.4|739390.4|741396.3|739396.3|741384.9|739384.9|21
1640107090000|2021-12-21 17:18:10|741389.9|739389.9|740858.2|739858.2|741393.6|739870.1|740855.2|739364.7|19
1640107100000|2021-12-21 17:18:20|740862.7|739862.7|740860.6|739860.6|741364.9|739863.7|740855.9|739355.6|12
1640107110000|2021-12-21 17:18:30|740865.8|739865.8|741365.4|739365.4|741370.9|739867.4|740865.8|739361.2|18
1640107120000|2021-12-21 17:18:40|741361.1|739361.1|740853.2|739853.2|741361.1|739857.9|740848.8|739357.8|20
1640107130000|2021-12-21 17:18:50|741376.3|739376.3|741402.6|739402.6|741413|739413|741376.3|739376.3|13
1640107140000|2021-12-21 17:19:00|741403|739403|741412|739412|741413.6|739413.6|741402.2|739402.2|17
1640107150000|2021-12-21 17:19:10|741412.2|739412.2|741385.5|739385.5|741413.4|739413.4|741380.6|739380.6|19
1640107160000|2021-12-21 17:19:20|741384.9|739384.9|740872|739872|741390.7|739872|740872|739368.6|19
1640107170000|2021-12-21 17:19:30|740877.3|739877.3|741364.9|739364.9|741374.8|739877.3|740873.8|739364.9|12
1640107180000|2021-12-21 17:19:40|741367|739367|741364.8|739364.8|741368.7|739868.6|740863.1|739360.8|13
1640107190000|2021-12-21 17:19:50|741366.7|739366.7|741358.4|739358.4|741373.7|739373.7|741358.3|739358.3|20
1640107200000|2021-12-21 17:20:00|741359|739359|740867.9|739867.9|741384.3|739871.3|740860.4|739356.9|22
1640107210000|2021-12-21 17:20:10|740867.8|739867.8|741390.5|739390.5|741396.4|739867.8|740867.8|739362.3|24
1640107220000|2021-12-21 17:20:20|741391.5|739391.5|741388.3|739388.3|741391.5|739871.7|740866.1|739363.5|25
1640107230000|2021-12-21 17:20:30|741390.4|739390.4|741384.1|739384.1|741401.4|739401.4|741380.3|739380.3|17
1640107240000|2021-12-21 17:20:40|741385|739385|741398.6|739398.6|741398.6|739398.6|741378.2|739378.2|10
1640107250000|2021-12-21 17:20:50|741394.5|739394.5|741389|739389|741394.5|739394.5|741386.5|739386.5|11
1640107260000|2021-12-21 17:21:00|741387.8|739387.8|741398.9|739398.9|741407.7|739893|740890|739386.9|12
1640107270000|2021-12-21 17:21:10|741386|739386|741399.7|739399.7|741406.9|739406.9|741386|739386|13
1640107280000|2021-12-21 17:21:20|741405.3|739405.3|741400.4|739400.4|741405.8|739405.8|741396.1|739396.1|10
1640107290000|2021-12-21 17:21:30|741402.2|739402.2|741397.2|739397.2|741402.5|739402.5|741396.8|739396.8|16
1640107300000|2021-12-21 17:21:40|741383.1|739383.1|741396.5|739396.5|741396.6|739396.6|741383.1|739383.1|7
1640107310000|2021-12-21 17:21:50|741392.5|739392.5|741378.1|739378.1|741397.6|739397.6|741378.1|739378.1|15
1640107320000|2021-12-21 17:22:00|741380.4|739380.4|741391.8|739391.8|741398.1|739898.9|740878|739378.2|14
1640107330000|2021-12-21 17:22:10|741386.9|739386.9|741387.4|739387.4|741391.4|739391.4|741386|739386|18
1640107340000|2021-12-21 17:22:20|741375.8|739375.8|741385.9|739385.9|741392|739889.1|740873|739375.8|15
1640107350000|2021-12-21 17:22:30|741391.4|739391.4|741367.5|739367.5|741391.4|739860.5|740857.5|739364.6|19
1640107360000|2021-12-21 17:22:40|741368.6|739368.6|741373.1|739373.1|741375.7|739375.7|741363.7|739363.7|19
1640107370000|2021-12-21 17:22:50|741378.1|739378.1|741374.5|739374.5|741378.2|739378.2|741367.6|739367.6|10
1640107380000|2021-12-21 17:23:00|741371.5|739371.5|741358.5|739358.5|741377.2|739377.2|741356.3|739356.3|15
1640107390000|2021-12-21 17:23:10|741369.5|739369.5|741266.6|739266.6|741375.1|739859|740748.3|739255.8|20
1640107400000|2021-12-21 17:23:20|741267.7|739267.7|741365.4|739365.4|741388.5|739780.9|740780.9|739267.7|23
1640107410000|2021-12-21 17:23:30|741366.3|739366.3|740866.9|739866.9|741373.8|739876.6|740862.5|739365.2|18
1640107420000|2021-12-21 17:23:40|741377.8|739377.8|741360.8|739360.8|741378.1|739378.1|741359.5|739359.5|13
1640107430000|2021-12-21 17:23:50|741361.1|739361.1|741364.3|739364.3|741369|739369|741355|739355|18
1640107440000|2021-12-21 17:24:00|741363.2|739363.2|741366.1|739366.1|741369.7|739369.7|741363.2|739363.2|16
1640107450000|2021-12-21 17:24:10|741365.9|739365.9|741357.5|739357.5|741368|739368|741356.8|739356.8|20
1640107460000|2021-12-21 17:24:20|741356.9|739356.9|741358.8|739358.8|741358.8|739358.8|741352.7|739352.7|18
1640107470000|2021-12-21 17:24:30|741358.5|739358.5|741357.5|739357.5|741361.8|739361.8|741357.5|739357.5|21
1640107480000|2021-12-21 17:24:40|741357.3|739357.3|741357.4|739357.4|741358.3|739358.3|741353.5|739353.5|10
1640107490000|2021-12-21 17:24:50|741358.5|739358.5|741363.9|739363.9|741365|739365|741358.5|739358.5|19
1640107500000|2021-12-21 17:25:00|741364.7|739364.7|741365.2|739365.2|741365.2|739365.2|741356.3|739356.3|21
1640107510000|2021-12-21 17:25:10|741366.3|739366.3|741354.5|739354.5|741366.3|739366.3|741354.5|739354.5|19
1640107520000|2021-12-21 17:25:20|741355.3|739355.3|741359.1|739359.1|741359.4|739359.4|741354.4|739354.4|16
1640107530000|2021-12-21 17:25:30|741359.2|739359.2|741359.8|739359.8|741360.4|739360.4|741355.8|739355.8|13
1640107540000|2021-12-21 17:25:40|741360.5|739360.5|741347.8|739347.8|741360.6|739360.6|741347.8|739347.8|13
1640107550000|2021-12-21 17:25:50|741347.9|739347.9|741350.8|739350.8|741354.7|739354.7|741330.3|739330.3|18
1640107560000|2021-12-21 17:26:00|741352.7|739352.7|741327|739327|741352.7|739352.7|741327|739327|10
1640107570000|2021-12-21 17:26:10|741326.7|739326.7|741328.7|739328.7|741339.2|739825|740825|739326.7|11
1640107580000|2021-12-21 17:26:20|741334.4|739334.4|741322.1|739322.1|741334.4|739334.4|741316.1|739316.1|10
1640107590000|2021-12-21 17:26:30|741327.2|739327.2|741339.3|739339.3|741342.5|739342.5|741312.6|739312.6|18
1640107600000|2021-12-21 17:26:40|741345.5|739345.5|741344.6|739344.6|741346.5|739346.5|741339.8|739339.8|11
1640107610000|2021-12-21 17:26:50|741344.1|739344.1|741344.7|739344.7|741344.7|739344.7|741328.3|739328.3|9
1640107620000|2021-12-21 17:27:00|741339.5|739339.5|741360.2|739360.2|741362.7|739362.7|741337.8|739337.8|17
1640107630000|2021-12-21 17:27:10|741361.2|739361.2|741352.2|739352.2|741361.2|739361.2|741342.8|739342.8|12
1640107640000|2021-12-21 17:27:20|741352.6|739352.6|741341.6|739341.6|741362|739362|741338.2|739338.2|17
1640107650000|2021-12-21 17:27:30|741336|739336|741354.6|739354.6|741360.6|739360.6|741336|739336|19
1640107660000|2021-12-21 17:27:40|741352.2|739352.2|741296.5|739296.5|741357.7|739804.5|740801.3|739295.7|15
1640107670000|2021-12-21 17:27:50|741290.4|739290.4|741288.5|739288.5|741292.1|739292.1|741287.5|739287.5|17
1640107680000|2021-12-21 17:28:00|741289.3|739289.3|741290.4|739290.4|741290.9|739290.9|741286.1|739286.1|17
1640107690000|2021-12-21 17:28:10|741288.5|739288.5|741292.5|739292.5|741295.7|739295.7|741288.5|739288.5|7
1640107700000|2021-12-21 17:28:20|741293.7|739293.7|741293|739293|741296.6|739296.6|741293|739293|12
1640107710000|2021-12-21 17:28:30|741293.1|739293.1|741293.1|739293.1|741294.2|739294.2|741292|739292|12
1640107720000|2021-12-21 17:28:40|741293.3|739293.3|741295|739295|741298.2|739298.2|741293.3|739293.3|14
1640107730000|2021-12-21 17:28:50|741294.8|739294.8|741294.6|739294.6|741302.8|739798.3|740794.4|739294.6|15
1640107740000|2021-12-21 17:29:00|741294.1|739294.1|740776.9|739776.9|741294.1|739793.6|740770.7|739285|20
1640107750000|2021-12-21 17:29:10|740773.9|739773.9|741276.6|739276.6|741277.7|739776.7|740773.1|739273.6|11
1640107760000|2021-12-21 17:29:20|741278.4|739278.4|741283.2|739283.2|741283.2|739283.2|741274.2|739274.2|10
1640107770000|2021-12-21 17:29:30|741281.9|739281.9|741228.8|739228.8|741281.9|739745.3|740719.1|739228.8|22
1640107780000|2021-12-21 17:29:40|740727.2|739727.2|741252.8|739252.8|741252.8|739745|740717|739250.4|14
1640107790000|2021-12-21 17:29:50|741251.8|739251.8|740771.9|739771.9|741280|739775.9|740751.6|739251.8|16
1640107800000|2021-12-21 17:30:00|740768.5|739768.5|741280.3|739280.3|741283.7|739779|740768.5|739278.4|18
1640107810000|2021-12-21 17:30:10|741282|739282|741250.9|739250.9|741284|739284|741250|739250|14
1640107820000|2021-12-21 17:30:20|741249.8|739249.8|741255|739255|741256.9|739256.9|741249.8|739249.8|12
1640107830000|2021-12-21 17:30:30|741256.3|739256.3|741260.6|739260.6|741260.9|739260.9|741255.5|739255.5|13
1640107840000|2021-12-21 17:30:40|741250.5|739250.5|741261.9|739261.9|741267.2|739764.5|740763.2|739250.5|16
1640107850000|2021-12-21 17:30:50|741256.9|739256.9|741262|739262|741264.8|739264.8|741256.9|739256.9|16
1640107860000|2021-12-21 17:31:00|741261.6|739261.6|741262.2|739262.2|741268.4|739764.6|740759.5|739252.1|18
1640107870000|2021-12-21 17:31:10|741261.8|739261.8|741285.2|739285.2|741286.7|739286.7|741261.8|739261.8|18
1640107880000|2021-12-21 17:31:20|741283.5|739283.5|741287.4|739287.4|741287.4|739287.4|741281.1|739281.1|17
1640107890000|2021-12-21 17:31:30|741274.5|739274.5|741284.4|739284.4|741284.8|739784.3|740781.5|739274.5|16
1640107900000|2021-12-21 17:31:40|741336|739336|741365.1|739365.1|741369.9|739369.9|741336|739336|18
1640107910000|2021-12-21 17:31:50|741371.9|739371.9|741368.8|739368.8|741371.9|739371.9|741366.1|739366.1|10
1640107920000|2021-12-21 17:32:00|741368.9|739368.9|741373.1|739373.1|741378.9|739876.7|740869.3|739366.5|13
1640107930000|2021-12-21 17:32:10|741374.8|739374.8|741358.3|739358.3|741374.8|739374.8|741353.4|739353.4|14
1640107940000|2021-12-21 17:32:20|741355|739355|741363.1|739363.1|741365.2|739365.2|741355|739355|18
1640107950000|2021-12-21 17:32:30|741363.9|739363.9|741357.2|739357.2|741364.5|739364.5|741354.2|739354.2|14
1640107960000|2021-12-21 17:32:40|741356.5|739356.5|741350.8|739350.8|741358.9|739358.9|741345.2|739345.2|10
1640107970000|2021-12-21 17:32:50|741351.8|739351.8|741357|739357|741361.6|739361.6|741351.8|739351.8|16
1640107980000|2021-12-21 17:33:00|741359.1|739359.1|741358.7|739358.7|741362.1|739362.1|741358.2|739358.2|16
1640107990000|2021-12-21 17:33:10|741357.5|739357.5|741343.7|739343.7|741357.5|739357.5|741341.7|739341.7|15
1640108000000|2021-12-21 17:33:20|741347.6|739347.6|741356.7|739356.7|741365|739365|741344.7|739344.7|21
1640108010000|2021-12-21 17:33:30|741360.4|739360.4|741359.8|739359.8|741360.8|739360.8|741355.7|739355.7|14
1640108020000|2021-12-21 17:33:40|741359.9|739359.9|741359|739359|741360.8|739360.8|741341.3|739341.3|17
1640108030000|2021-12-21 17:33:50|741357.9|739357.9|741362.2|739362.2|741363.1|739363.1|741357.9|739357.9|11
1640108040000|2021-12-21 17:34:00|741355|739355|741388.7|739388.7|741396.5|739396.5|741355|739355|23
1640108050000|2021-12-21 17:34:10|741392.5|739392.5|741396.7|739396.7|741396.9|739396.9|741386.3|739386.3|12
1640108060000|2021-12-21 17:34:20|741395.2|739395.2|741393.9|739393.9|741397.5|739397.5|741392|739392|13
1640108070000|2021-12-21 17:34:30|741397.4|739397.4|741371.1|739371.1|741397.4|739397.4|741369.2|739369.2|13
1640108080000|2021-12-21 17:34:40|741373.5|739373.5|741374.6|739374.6|741375.7|739375.7|741370.3|739370.3|15
1640108090000|2021-12-21 17:34:50|741374.2|739374.2|740881|739881|741388.4|739881|740881|739372.4|7
1640108100000|2021-12-21 17:35:00|740880.9|739880.9|741386.4|739386.4|741390.6|739880.9|740880.9|739382.7|18
1640108110000|2021-12-21 17:35:10|741388.2|739388.2|741401.8|739401.8|741421.5|739902.3|740900.2|739387.3|23
1640108120000|2021-12-21 17:35:20|741397.7|739397.7|741398.9|739398.9|741437|739922.8|740891.4|739391|20
1640108130000|2021-12-21 17:35:30|741393.6|739393.6|741390.2|739390.2|741396.8|739396.8|741390.2|739390.2|16
1640108140000|2021-12-21 17:35:40|741391.4|739391.4|741391.4|739391.4|741395.1|739395.1|741389.5|739389.5|14
1640108150000|2021-12-21 17:35:50|741390.8|739390.8|740886|739886|741394.7|739886|740886|739388.2|10
1640108160000|2021-12-21 17:36:00|741388.1|739388.1|741365|739365|741388.1|739388.1|741363|739363|16
1640108170000|2021-12-21 17:36:10|741366.2|739366.2|741363.6|739363.6|741367.3|739861.2|740861.2|739363.6|10
1640108180000|2021-12-21 17:36:20|741380|739380|741399.3|739399.3|741418|739418|741380|739380|14
1640108190000|2021-12-21 17:36:30|741399.1|739399.1|741403.8|739403.8|741403.9|739403.9|741396.6|739396.6|17
1640108200000|2021-12-21 17:36:40|741403.9|739403.9|741386.5|739386.5|741405.5|739893.8|740888.9|739383.9|17
1640108210000|2021-12-21 17:36:50|741387.1|739387.1|741389.9|739389.9|741389.9|739389.9|741386.2|739386.2|13
1640108220000|2021-12-21 17:37:00|741389.4|739389.4|741388.5|739388.5|741397|739898.8|740887.3|739387.5|20
1640108230000|2021-12-21 17:37:10|741391.4|739391.4|741393.6|739393.6|741408.2|739408.2|741391.4|739391.4|18
1640108240000|2021-12-21 17:37:20|741391.2|739391.2|741401.1|739401.1|741401.1|739401.1|741389.7|739389.7|22
1640108250000|2021-12-21 17:37:30|741400.6|739400.6|741395.3|739395.3|741400.6|739400.6|741391.3|739391.3|16
1640108260000|2021-12-21 17:37:40|741395.6|739395.6|741394.7|739394.7|741397.4|739397.4|741390.7|739390.7|10
1640108270000|2021-12-21 17:37:50|741393.1|739393.1|741408.1|739408.1|741408.1|739908|740902.5|739393.1|23
1640108280000|2021-12-21 17:38:00|741405.8|739405.8|741379.7|739379.7|741410.2|739410.2|741379.7|739379.7|18
1640108290000|2021-12-21 17:38:10|741379.8|739379.8|740901.2|739901.2|741410.6|739901.6|740899|739379.8|20
1640108300000|2021-12-21 17:38:20|740904.7|739904.7|740900|739900|740904.7|739904.7|740892.3|739892.3|10
1640108310000|2021-12-21 17:38:30|740899.7|739899.7|740881.9|739881.9|741393|739901|740880|739377.3|22
1640108320000|2021-12-21 17:38:40|741374.4|739374.4|741387.5|739387.5|741393.3|739393.3|741374.4|739374.4|11
1640108330000|2021-12-21 17:38:50|741387.3|739387.3|740888.8|739888.8|741392.8|739888.8|740888.6|739382.5|13
1640108340000|2021-12-21 17:39:00|740883.1|739883.1|741380.5|739380.5|741387.8|739893.5|740883.1|739380.5|17
1640108350000|2021-12-21 17:39:10|741387.3|739387.3|740894.5|739894.5|741431.5|739929.1|740894.5|739387.3|22
1640108360000|2021-12-21 17:39:20|740892.5|739892.5|740891|739891|740900.1|739900.1|740881.5|739881.5|18
1640108370000|2021-12-21 17:39:30|741387.1|739387.1|740887.6|739887.6|741393.3|739896.6|740885.3|739385.3|15
1640108380000|2021-12-21 17:39:40|740886.8|739886.8|740874.8|739874.8|741397.5|739889.2|740874.8|739360.5|16
1640108390000|2021-12-21 17:39:50|740884.5|739884.5|741381|739381|741382.6|739884.5|740884.1|739372.7|15
1640108400000|2021-12-21 17:40:00|741378.7|739378.7|740883.6|739883.6|741389.2|739894.7|740883.6|739374.9|25
1640108410000|2021-12-21 17:40:10|740884.3|739884.3|740890.6|739890.6|740897|739897|740884.3|739884.3|23
1640108420000|2021-12-21 17:40:20|740890.5|739890.5|740892.9|739892.9|740894.8|739894.8|740886|739886|18
1640108430000|2021-12-21 17:40:30|740891.1|739891.1|741382.4|739382.4|741382.6|739891.1|740877.3|739374|16
1640108440000|2021-12-21 17:40:40|741382.6|739382.6|741377.4|739377.4|741382.6|739382.6|741375.1|739375.1|13
1640108450000|2021-12-21 17:40:50|741373.7|739373.7|741375.4|739375.4|741377.2|739377.2|741372|739372|15
1640108460000|2021-12-21 17:41:00|741374.5|739374.5|741374.1|739374.1|741375.1|739375.1|741371.8|739371.8|16
1640108470000|2021-12-21 17:41:10|741372.2|739372.2|741374.4|739374.4|741377.1|739377.1|741371.4|739371.4|12
1640108480000|2021-12-21 17:41:20|741372|739372|741395.7|739395.7|741395.7|739395.7|741371.2|739371.2|15
1640108490000|2021-12-21 17:41:30|741397.6|739397.6|741391.2|739391.2|741398.2|739398.2|741387.4|739387.4|16
1640108500000|2021-12-21 17:41:40|741384.6|739384.6|740879.5|739879.5|741394.5|739879.5|740873.5|739378|11
1640108510000|2021-12-21 17:41:50|741370.6|739370.6|741395.8|739395.8|741395.8|739395.8|741370.6|739370.6|13
1640108520000|2021-12-21 17:42:00|741384.9|739384.9|741392.4|739392.4|741395.8|739395.8|741384.7|739384.7|14
1640108530000|2021-12-21 17:42:10|741393.1|739393.1|741391.6|739391.6|741393.1|739393.1|741387.1|739387.1|13
1640108540000|2021-12-21 17:42:20|741389.6|739389.6|741395.5|739395.5|741406.3|739406.3|741387.9|739387.9|14
1640108550000|2021-12-21 17:42:30|741404.2|739404.2|741389|739389|741404.2|739404.2|741389|739389|18
1640108560000|2021-12-21 17:42:40|741394|739394|741396.3|739396.3|741402.8|739402.8|741389.2|739389.2|13
1640108570000|2021-12-21 17:42:50|741395.5|739395.5|741411|739411|741411.6|739411.6|741393.3|739393.3|17
1640108580000|2021-12-21 17:43:00|741411.3|739411.3|741392.4|739392.4|741411.5|739898|740895.5|739381|18
1640108590000|2021-12-21 17:43:10|741395.9|739395.9|741411.7|739411.7|741416|739416|741390.6|739390.6|20
1640108600000|2021-12-21 17:43:20|741412.7|739412.7|741408.9|739408.9|741414.6|739414.6|741407.1|739407.1|22
1640108610000|2021-12-21 17:43:30|741411.4|739411.4|741407.2|739407.2|741414|739414|741406.1|739406.1|19
1640108620000|2021-12-21 17:43:40|741409.6|739409.6|741412.4|739412.4|741417.6|739417.6|741409.4|739409.4|17
1640108630000|2021-12-21 17:43:50|741412.8|739412.8|741409|739409|741414.3|739414.3|741404.4|739404.4|13
1640108640000|2021-12-21 17:44:00|741408.8|739408.8|741409.6|739409.6|741409.6|739409.6|741404.9|739404.9|11
1640108650000|2021-12-21 17:44:10|741412|739412|740901.7|739901.7|741412.1|739924.5|740901.7|739403.2|21
1640108660000|2021-12-21 17:44:20|740907.9|739907.9|740909.6|739909.6|741403.7|739915.6|740906|739396.4|11
1640108670000|2021-12-21 17:44:30|740912.8|739912.8|740915.6|739915.6|740926.5|739926.5|740895.8|739895.8|13
1640108680000|2021-12-21 17:44:40|740915|739915|740914|739914|740915|739915|740911.6|739911.6|9
1640108690000|2021-12-21 17:44:50|740912.8|739912.8|740914|739914|740918.3|739918.3|740912.8|739912.8|9
1640108700000|2021-12-21 17:45:00|740914.5|739914.5|740928.5|739928.5|741430.8|739936.4|740911.6|739430.8|19
1640108710000|2021-12-21 17:45:10|740920.7|739920.7|740885.5|739885.5|740927.8|739927.8|740882.8|739882.8|19
1640108720000|2021-12-21 17:45:20|740885.1|739885.1|740888|739888|740895.6|739895.6|740881.4|739881.4|12
1640108730000|2021-12-21 17:45:30|740893.5|739893.5|741428|739428|741428|739938.4|740885.2|739428|15
1640108740000|2021-12-21 17:45:40|740931.1|739931.1|740898.2|739898.2|740931.7|739931.7|740898.2|739898.2|18
1640108750000|2021-12-21 17:45:50|741393.9|739393.9|740902.2|739902.2|741401|739902.2|740902.2|739393.9|9
1640108760000|2021-12-21 17:46:00|740898.3|739898.3|741367.9|739367.9|741372|739898.3|740872|739367.1|13
1640108770000|2021-12-21 17:46:10|741368.6|739368.6|740842.6|739842.6|741369.5|739845.5|740834.5|739341.6|21
1640108780000|2021-12-21 17:46:20|741351.4|739351.4|741343.3|739343.3|741356.3|739356.3|741343.1|739343.1|22
1640108790000|2021-12-21 17:46:30|741342.2|739342.2|741347.1|739347.1|741347.2|739347.2|741342.2|739342.2|23
1640108800000|2021-12-21 17:46:40|741346.1|739346.1|741340.5|739340.5|741351.1|739842.9|740842.9|739337.5|20
1640108810000|2021-12-21 17:46:50|741340.4|739340.4|741348|739348|741350.7|739350.7|741340.4|739340.4|15
1640108820000|2021-12-21 17:47:00|741346|739346|741326.9|739326.9|741346.8|739346.8|741326.4|739326.4|18
1640108830000|2021-12-21 17:47:10|741326.4|739326.4|741327.7|739327.7|741330|739330|741323.4|739323.4|16
1640108840000|2021-12-21 17:47:20|741325.9|739325.9|741331.1|739331.1|741334.6|739334.6|741324.7|739324.7|19
1640108850000|2021-12-21 17:47:30|741332.4|739332.4|741345|739345|741345|739345|741332.4|739332.4|10
1640108860000|2021-12-21 17:47:40|740836.3|739836.3|740841.3|739841.3|741342.3|739841.3|740833|739326.3|20
1640108870000|2021-12-21 17:47:50|741345.5|739345.5|741333.9|739333.9|741347|739347|741323.6|739323.6|18
1640108880000|2021-12-21 17:48:00|741325.6|739325.6|741314.5|739314.5|741336.8|739336.8|741311.6|739311.6|16
1640108890000|2021-12-21 17:48:10|741315.5|739315.5|741311.1|739311.1|741329.8|739811.5|740807.1|739308.9|13
1640108900000|2021-12-21 17:48:20|741301.9|739301.9|741302.4|739302.4|741304.9|739304.9|741301.1|739301.1|12
1640108910000|2021-12-21 17:48:30|741300.8|739300.8|741309.6|739309.6|741311.6|739311.6|741300.8|739300.8|8
1640108920000|2021-12-21 17:48:40|741309|739309|741302.8|739302.8|741309.9|739309.9|741302.8|739302.8|7
1640108930000|2021-12-21 17:48:50|741302.1|739302.1|741331.4|739331.4|741339|739836.3|740831|739302.1|15
1640108940000|2021-12-21 17:49:00|741332.6|739332.6|741322.1|739322.1|741332.6|739332.6|741320.3|739320.3|15
1640108950000|2021-12-21 17:49:10|741321.7|739321.7|741326.7|739326.7|741326.7|739326.7|741319.9|739319.9|14
1640108960000|2021-12-21 17:49:20|741325|739325|741333.2|739333.2|741334|739334|741324.3|739324.3|11
1640108970000|2021-12-21 17:49:30|741333.7|739333.7|740843.2|739843.2|741334.5|739843.5|740835|739332.6|21
1640108980000|2021-12-21 17:49:40|740844.2|739844.2|741332.9|739332.9|741345.1|739846.3|740844.2|739326|17
1640108990000|2021-12-21 17:49:50|741333.1|739333.1|741341.5|739341.5|741341.5|739341.5|741330.5|739330.5|17
1640109000000|2021-12-21 17:50:00|741337|739337|741342.5|739342.5|741353.1|739850.4|740839.8|739336.2|15
1640109010000|2021-12-21 17:50:10|740842.5|739842.5|741342.7|739342.7|741349.7|739850.8|740840.2|739341.7|15
1640109020000|2021-12-21 17:50:20|741341|739341|741334.8|739334.8|741341|739341|741334.1|739334.1|7
1640109030000|2021-12-21 17:50:30|741338.7|739338.7|740863.3|739863.3|741343|739864.3|740855.5|739338.7|17
1640109040000|2021-12-21 17:50:40|740862.8|739862.8|740858.1|739858.1|740864.6|739864.6|740858.1|739858.1|12
1640109050000|2021-12-21 17:50:50|740858.5|739858.5|740858.4|739858.4|740858.8|739858.8|740857.4|739857.4|9
1640109060000|2021-12-21 17:51:00|740858.5|739858.5|740853.8|739853.8|740861.6|739861.6|740851.4|739851.4|9
1640109070000|2021-12-21 17:51:10|740851.5|739851.5|740861.3|739861.3|741369.5|739865|740851.5|739363.2|11
1640109080000|2021-12-21 17:51:20|740857.8|739857.8|740839.1|739839.1|741348.8|739859.3|740839.1|739348.8|13
1640109090000|2021-12-21 17:51:30|740840.7|739840.7|741342.1|739342.1|741347.7|739844.5|740827.5|739332.6|20
1640109100000|2021-12-21 17:51:40|740841.5|739841.5|741359.2|739359.2|741367.6|739841.9|740841.3|739355.3|18
1640109110000|2021-12-21 17:51:50|741386.7|739386.7|740928|739928|741438.7|739940.5|740928|739371.3|16
1640109120000|2021-12-21 17:52:00|741427.8|739427.8|741446.2|739446.2|741469.4|739469.4|741422.1|739422.1|10
1640109130000|2021-12-21 17:52:10|740943.6|739943.6|741462.7|739462.7|741488.9|739943.6|740943.6|739452.7|9
1640109140000|2021-12-21 17:52:20|741465.7|739465.7|741465.1|739465.1|741488.9|739488.9|741462.2|739462.2|16
1640109150000|2021-12-21 17:52:30|741463.7|739463.7|741559.5|739559.5|741566.5|739566.5|741463.7|739463.7|23
1640109160000|2021-12-21 17:52:40|741554.1|739554.1|741552.7|739552.7|741555.6|739555.6|741544.8|739544.8|18
1640109170000|2021-12-21 17:52:50|741576.8|739576.8|741610.3|739610.3|741616.9|739616.9|741559.4|739559.4|23
1640109180000|2021-12-21 17:53:00|741613.4|739613.4|741643.7|739643.7|741692.6|739692.6|741610.6|739610.6|18
1640109190000|2021-12-21 17:53:10|741638.2|739638.2|741691.7|739691.7|741706.6|739706.6|741638.2|739638.2|16
1640109200000|2021-12-21 17:53:20|741694.9|739694.9|741667.7|739667.7|741699.8|739699.8|741667.5|739667.5|10
1640109210000|2021-12-21 17:53:30|741667.8|739667.8|741651.7|739651.7|741676.5|739676.5|741624.9|739624.9|25
1640109220000|2021-12-21 17:53:40|741649.4|739649.4|741622|739622|741671.9|739671.9|741621.2|739621.2|20
1640109230000|2021-12-21 17:53:50|741621.4|739621.4|741599.4|739599.4|741622.4|739622.4|741573.3|739573.3|26
1640109240000|2021-12-21 17:54:00|741602.5|739602.5|741597|739597|741610.5|739610.5|741597|739597|18
1640109250000|2021-12-21 17:54:10|741602.2|739602.2|741649.5|739649.5|741661.3|739661.3|741599.4|739599.4|15
1640109260000|2021-12-21 17:54:20|741648.2|739648.2|741658|739658|741658|739658|741648.2|739648.2|17
1640109270000|2021-12-21 17:54:30|741657.3|739657.3|741667.7|739667.7|741675|740125.5|741125.5|739630.3|25
1640109280000|2021-12-21 17:54:40|741658.9|739658.9|741666.8|739666.8|741666.8|739666.8|741658.9|739658.9|13
1640109290000|2021-12-21 17:54:50|741658.4|739658.4|741668.7|739668.7|741671.8|739671.8|741658.4|739658.4|16
1640109300000|2021-12-21 17:55:00|741667.1|739667.1|741667.7|739667.7|741670.1|739670.1|741666.2|739666.2|8
1640109310000|2021-12-21 17:55:10|741674.2|739674.2|741669.7|739669.7|741676.9|739676.9|741669.5|739669.5|13
1640109320000|2021-12-21 17:55:20|741665.7|739665.7|741674.8|739674.8|741674.8|739674.8|741663|739663|11
1640109330000|2021-12-21 17:55:30|741673.2|739673.2|741639.8|739639.8|741673.2|740140.7|741130.4|739617.7|17
1640109340000|2021-12-21 17:55:40|741135.5|740135.5|741145.4|740145.4|741629.8|740154.7|741132.5|739628|6
1640109350000|2021-12-21 17:55:50|741637.6|739637.6|741144.4|740144.4|741651|740144.4|741131.7|739629.4|13
1640109360000|2021-12-21 17:56:00|741650.1|739650.1|741634.9|739634.9|741650.1|739650.1|741634.9|739634.9|8
1640109370000|2021-12-21 17:56:10|741636.1|739636.1|741122.5|740122.5|741651.1|740160.6|741122.5|739624.4|20
1640109380000|2021-12-21 17:56:20|741129.5|740129.5|741596.6|739596.6|741607.3|740129.5|741126.7|739583|19
1640109390000|2021-12-21 17:56:30|741595.2|739595.2|741586.5|739586.5|741595.2|739595.2|741584.5|739584.5|14
1640109400000|2021-12-21 17:56:40|741586.6|739586.6|741598.5|739598.5|741598.5|739598.5|741584|739584|15
1640109410000|2021-12-21 17:56:50|741592.6|739592.6|741574.6|739574.6|741597.6|739597.6|741570.8|739570.8|17
1640109420000|2021-12-21 17:57:00|741568|739568|741568.1|739568.1|741571.7|739571.7|741559.4|739559.4|18
1640109430000|2021-12-21 17:57:10|741568|739568|741534.2|739534.2|741569.5|739569.5|741534.2|739534.2|22
1640109440000|2021-12-21 17:57:20|741543.3|739543.3|741515.4|739515.4|741544.2|739544.2|741486.4|739486.4|21
1640109450000|2021-12-21 17:57:30|741518.9|739518.9|741540.6|739540.6|741540.6|739540.6|741515.7|739515.7|21
1640109460000|2021-12-21 17:57:40|741536.4|739536.4|741533.5|739533.5|741539.1|739539.1|741529.5|739529.5|18
1640109470000|2021-12-21 17:57:50|741533.7|739533.7|741541.3|739541.3|741543.7|739543.7|741525.4|739525.4|18
1640109480000|2021-12-21 17:58:00|741540.4|739540.4|741542.2|739542.2|741545.6|739545.6|741537.3|739537.3|16
1640109490000|2021-12-21 17:58:10|741543.4|739543.4|741564.2|739564.2|741574.4|739574.4|741538.8|739538.8|18
1640109500000|2021-12-21 17:58:20|741550.2|739550.2|741520.3|739520.3|741553|739553|741520.3|739520.3|20
1640109510000|2021-12-21 17:58:30|741519.9|739519.9|741520.5|739520.5|741530.1|739530.1|741519.6|739519.6|17
1640109520000|2021-12-21 17:58:40|741527.5|739527.5|741520.6|739520.6|741544|739544|741520.6|739520.6|9
1640109530000|2021-12-21 17:58:50|741520.9|739520.9|741524|739524|741524.7|739524.7|741517.3|739517.3|9
1640156460000|2021-12-22 07:01:00|741115.9|739115.9|740984.1|738984.1|741170.4|739170.4|740932|738932|37
1640156470000|2021-12-22 07:01:10|740983|738983|741133.8|739133.8|741133.8|739133.8|740972.6|738972.6|36
1640156480000|2021-12-22 07:01:20|741126|739126|741070.5|739070.5|741147.3|739147.3|741067.7|739067.7|30
1640156490000|2021-12-22 07:01:30|741095.2|739095.2|741106.3|739106.3|741106.3|739106.3|741078.3|739078.3|28
1640156500000|2021-12-22 07:01:40|741104.3|739104.3|741074.2|739074.2|741117.8|739117.8|741066.5|739066.5|24
1640156510000|2021-12-22 07:01:50|741072.5|739072.5|741073.6|739073.6|741113.1|739113.1|741027|739027|34
1640156520000|2021-12-22 07:02:00|741072.4|739072.4|741066|739066|741087.9|739087.9|741046.9|739046.9|34
1640156530000|2021-12-22 07:02:10|741058.9|739058.9|741056.2|739056.2|741070.1|739070.1|741036.5|739036.5|28
1640156540000|2021-12-22 07:02:20|741067.9|739067.9|741095.2|739095.2|741099.9|739099.9|741018.7|739018.7|30
1640156550000|2021-12-22 07:02:30|741083.3|739083.3|741014|739014|741137.8|739533.7|740533.7|739014|34
1640156560000|2021-12-22 07:02:40|741004.2|739004.2|740699.2|738699.2|741009.8|739501.1|740501.1|738582.8|34
1640156570000|2021-12-22 07:02:50|740709.6|738709.6|740789.2|738789.2|740838.9|738838.9|740698.5|738698.5|38
1640156580000|2021-12-22 07:03:00|740779.4|738779.4|740752.4|738752.4|740826.3|738826.3|740673.1|738673.1|39
1640156590000|2021-12-22 07:03:10|740756.1|738756.1|740763.4|738763.4|740801.2|738801.2|740743.3|738743.3|34
1640156600000|2021-12-22 07:03:20|740762.5|738762.5|740730.4|738730.4|740762.5|738762.5|740665.5|738665.5|34
1640156610000|2021-12-22 07:03:30|740707|738707|740731.2|738731.2|740742.9|738742.9|740706|738706|24
1640156620000|2021-12-22 07:03:40|740735.2|738735.2|740809|738809|740810.3|738810.3|740685.4|738685.4|33
1640156630000|2021-12-22 07:03:50|740798.6|738798.6|740754|738754|740798.6|738798.6|740710.2|738710.2|29
1640156640000|2021-12-22 07:04:00|740745.8|738745.8|740771.9|738771.9|740846.6|738846.6|740730.5|738730.5|31
1640156650000|2021-12-22 07:04:10|740766.1|738766.1|740719.2|738719.2|740778.4|738778.4|740704.6|738704.6|23
1640156660000|2021-12-22 07:04:20|740724.3|738724.3|740687.9|738687.9|740756.9|738756.9|740685.2|738685.2|32
1640156670000|2021-12-22 07:04:30|740684.7|738684.7|740565.5|738565.5|740684.7|738684.7|740541.1|738541.1|37
1640156680000|2021-12-22 07:04:40|740559.7|738559.7|740622.8|738622.8|740622.8|738622.8|740495.7|738495.7|35
1640156690000|2021-12-22 07:04:50|740556.9|738556.9|740649|738649|740665.6|738665.6|740546.8|738546.8|35
1640156700000|2021-12-22 07:05:00|740688.6|738688.6|740611.9|738611.9|740688.6|738688.6|740589.4|738589.4|35
1640156710000|2021-12-22 07:05:10|740617.5|738617.5|740606.8|738606.8|740635.2|738635.2|740604.6|738604.6|34
1640156720000|2021-12-22 07:05:20|740583.2|738583.2|740584.5|738584.5|740646.7|738646.7|740562.2|738562.2|36
1640156730000|2021-12-22 07:05:30|740588.7|738588.7|740662.3|738662.3|740667.5|738667.5|740567.9|738567.9|36
1640156740000|2021-12-22 07:05:40|740574.4|738574.4|740554.3|738554.3|740574.4|738574.4|740524.9|738524.9|33
1640156750000|2021-12-22 07:05:50|740550.5|738550.5|740529.3|738529.3|740574.5|738574.5|740529.3|738529.3|28
1640156760000|2021-12-22 07:06:00|740500.2|738500.2|740385.9|738385.9|740514.7|738514.7|740385.9|738385.9|35
1640156770000|2021-12-22 07:06:10|740382|738382|740415|738415|740421.5|738917.7|739881.6|738379.9|37
1640156780000|2021-12-22 07:06:20|740417.3|738417.3|740400|738400|740455.9|738922.6|739910.1|738385.2|30
1640156790000|2021-12-22 07:06:30|740408|738408|740468.2|738468.2|740468.2|738950.1|739885|738374.2|31
1640156800000|2021-12-22 07:06:40|740465.2|738465.2|740468.4|738468.4|740476.4|738957.8|739949.1|738433.1|34
1640156810000|2021-12-22 07:06:50|740454.5|738454.5|740418|738418|740461.7|738920.1|739920.1|738405.2|40
1640156820000|2021-12-22 07:07:00|740440.1|738440.1|740454|738454|740461.1|738941.6|739909.3|738403.7|36
1640156830000|2021-12-22 07:07:10|740460.8|738460.8|739952.2|738952.2|740465.6|738952.2|739952.2|738438.3|29
1640156840000|2021-12-22 07:07:20|739946.7|738946.7|740218.2|738218.2|740493.3|738983.7|739709.5|738200.6|33
1640156850000|2021-12-22 07:07:30|740196.1|738196.1|740216.9|738216.9|740217.2|738217.2|740173.5|738173.5|33
1640156860000|2021-12-22 07:07:40|740217.9|738217.9|740178.7|738178.7|740222.2|738694.9|739669.5|738153.2|30
1640156870000|2021-12-22 07:07:50|740180.9|738180.9|740218.6|738218.6|740226.5|738226.5|740162.6|738162.6|30
1640156880000|2021-12-22 07:08:00|740235.8|738235.8|740276.6|738276.6|740283.1|738283.1|740177.3|738177.3|37
1640156890000|2021-12-22 07:08:10|740288.9|738288.9|740176.4|738176.4|740288.9|738288.9|740159.7|738159.7|32
1640156900000|2021-12-22 07:08:20|740181.3|738181.3|740137.4|738137.4|740191|738651.7|739651|738137.4|31
1640156910000|2021-12-22 07:08:30|740134.2|738134.2|740156.3|738156.3|740156.3|738156.3|740090.6|738090.6|33
1640156920000|2021-12-22 07:08:40|740144.5|738144.5|740158.5|738158.5|740178.5|738178.5|740131.8|738131.8|31
1640156930000|2021-12-22 07:08:50|740154.9|738154.9|740170.7|738170.7|740249.3|738249.3|740148.7|738148.7|34
1640156940000|2021-12-22 07:09:00|740159.8|738159.8|740162.4|738162.4|740208.1|738208.1|740138.3|738138.3|32
1640156950000|2021-12-22 07:09:10|740151.5|738151.5|740218.9|738218.9|740224.9|738224.9|740093.6|738093.6|33
1640156960000|2021-12-22 07:09:20|740236.2|738236.2|740233.2|738233.2|740244.9|738244.9|740216.4|738216.4|34
1640156970000|2021-12-22 07:09:30|740230.3|738230.3|740284.1|738284.1|740284.1|738284.1|740221.2|738221.2|36
1640156980000|2021-12-22 07:09:40|740283.6|738283.6|740326.9|738326.9|740326.9|738326.9|740236.8|738236.8|29
1640156990000|2021-12-22 07:09:50|740327.9|738327.9|740308.4|738308.4|740327.9|738820|739820|738229|30
1640157000000|2021-12-22 07:10:00|740284.2|738284.2|740293.8|738293.8|740309.6|738309.6|740262.5|738262.5|37
1640157010000|2021-12-22 07:10:10|740278.3|738278.3|740283.1|738283.1|740285.4|738285.4|740213.8|738213.8|35
1640157020000|2021-12-22 07:10:20|740281.6|738281.6|740346.3|738346.3|740360.5|738817.9|739817.9|738281.6|35
1640157030000|2021-12-22 07:10:30|740348.7|738348.7|740239|738239|740348.7|738825|739820|738221|30
1640157040000|2021-12-22 07:10:40|740224.2|738224.2|740196.9|738196.9|740227.7|738227.7|740189.5|738189.5|34
1640157050000|2021-12-22 07:10:50|740205.7|738205.7|740212.7|738212.7|740236|738236|740198.3|738198.3|30
1640157060000|2021-12-22 07:11:00|740183.1|738183.1|739759.7|737759.7|740205.7|738686.6|739515.7|737726.6|36
1640157070000|2021-12-22 07:11:10|739799.8|737799.8|739808.4|737808.4|739928.2|737928.2|739775.3|737775.3|40
1640157080000|2021-12-22 07:11:20|739775.2|737775.2|739939.1|737939.1|739954|737954|739705.1|737705.1|35
1640157090000|2021-12-22 07:11:30|739913.4|737913.4|739944.2|737944.2|740004.4|738004.4|739857.2|737857.2|35
1640157100000|2021-12-22 07:11:40|739947.3|737947.3|739995.8|737995.8|740023.6|738023.6|739927.4|737927.4|36
1640157110000|2021-12-22 07:11:50|740008.4|738008.4|740026.3|738026.3|740066.1|738066.1|739956.4|737956.4|36
1640157120000|2021-12-22 07:12:00|740024.5|738024.5|739834.9|737834.9|740024.5|738024.5|739731.3|737731.3|40
1640157130000|2021-12-22 07:12:10|739842.9|737842.9|739909.3|737909.3|739929.2|737929.2|739778|737778|38
1640157140000|2021-12-22 07:12:20|739905.5|737905.5|739868.5|737868.5|739952.5|737952.5|739868.5|737868.5|33
1640157150000|2021-12-22 07:12:30|739898.2|737898.2|739945.2|737945.2|739950.8|737950.8|739877.5|737877.5|30
1640157160000|2021-12-22 07:12:40|739947.9|737947.9|739922.1|737922.1|739948.9|737948.9|739911.7|737911.7|33
1640157170000|2021-12-22 07:12:50|739896.2|737896.2|739744.5|737744.5|739898|738382.2|739382.2|737696.5|36
1640157180000|2021-12-22 07:13:00|739726.2|737726.2|739697.1|737697.1|739740.9|738234.1|739170.4|737659.5|38
1640157190000|2021-12-22 07:13:10|739701|737701|739688.5|737688.5|739732.1|738206.9|739206.9|737662.5|32
1640157200000|2021-12-22 07:13:20|739680.6|737680.6|739733.4|737733.4|739733.4|738165.5|739163.2|737656.3|34
1640157210000|2021-12-22 07:13:30|739718.5|737718.5|739653.3|737653.3|739718.5|738174.8|739148.9|737637|34
1640157220000|2021-12-22 07:13:40|739645.5|737645.5|739774.8|737774.8|739774.8|737774.8|739576.9|737576.9|36
1640157230000|2021-12-22 07:13:50|739246.1|738246.1|739725.4|737725.4|739760.8|738246.1|739246.1|737700.8|32
1640157240000|2021-12-22 07:14:00|739713.3|737713.3|739481.1|737481.1|739713.3|737967.3|738948|737428.5|35
1640157250000|2021-12-22 07:14:10|739466.2|737466.2|739528.7|737528.7|739542.9|737542.9|739466.2|737466.2|35
1640157260000|2021-12-22 07:14:20|739610.9|737610.9|739583.2|737583.2|739610.9|738087.8|739087.8|737564.1|30
1640157270000|2021-12-22 07:14:30|739581.4|737581.4|739620.1|737620.1|739624.5|738094.5|739094.5|737581.4|32
1640157280000|2021-12-22 07:14:40|739615.6|737615.6|739583|737583|739634.2|738120|739093.5|737583|30
1640157290000|2021-12-22 07:14:50|739615|737615|739578.2|737578.2|739616.6|738097.2|739081.3|737578.2|33
1640157300000|2021-12-22 07:15:00|739090.8|738090.8|739354.1|737354.1|739519.3|738090.8|739090.8|737347.1|40
1640157310000|2021-12-22 07:15:10|739350.8|737350.8|739347.3|737347.3|739394.9|737828.7|738828.7|737313.8|40
1640157320000|2021-12-22 07:15:20|739324.3|737324.3|739300.9|737300.9|739324.3|737324.3|739287.5|737287.5|34
1640157330000|2021-12-22 07:15:30|739315.1|737315.1|739379.8|737379.8|739395.5|737875.1|738857.7|737315.1|35
1640157340000|2021-12-22 07:15:40|739385.5|737385.5|739352.2|737352.2|739398.4|737894.4|738851.2|737346.4|32
1640157350000|2021-12-22 07:15:50|739342.5|737342.5|739314.6|737314.6|739388.5|737836.9|738836.9|737314.2|31
1640157360000|2021-12-22 07:16:00|739318.9|737318.9|739260.9|737260.9|739318.9|737795.2|738729.3|737232.8|35
1640157370000|2021-12-22 07:16:10|739242.1|737242.1|739212.4|737212.4|739242.1|737715.2|738715.2|737204.9|38
1640157380000|2021-12-22 07:16:20|739185.7|737185.7|738691.7|737691.7|739224.6|737718|738691.7|737185.7|33
1640157390000|2021-12-22 07:16:30|738709.8|737709.8|739403.3|737403.3|739405.2|737710|738649.3|737052.4|39
1640157400000|2021-12-22 07:16:40|739369.3|737369.3|739426.3|737426.3|739440|737924.1|738909.4|737369.3|35
1640157410000|2021-12-22 07:16:50|739403.7|737403.7|739026.3|738026.3|739491.9|738026.3|738937.7|737403.7|33
1640157420000|2021-12-22 07:17:00|739022.5|738022.5|738990.1|737990.1|739487.7|738022.5|738983.3|737487.7|23
1640157430000|2021-12-22 07:17:10|738977.7|737977.7|739176.7|738176.7|739594.5|738176.7|738977|737468.9|33
1640157440000|2021-12-22 07:17:20|739621.7|737621.7|739612.9|737612.9|739669.1|738172.3|739098.6|737591.1|36
1640157450000|2021-12-22 07:17:30|739577.7|737577.7|739045.2|738045.2|739577.7|738051.6|739018.4|737518|35
1640157460000|2021-12-22 07:17:40|739521.8|737521.8|739233.7|737233.7|739549.4|738017.9|738702.4|737202.6|32
1640157470000|2021-12-22 07:17:50|739219.9|737219.9|739210.9|737210.9|739219.9|737730.5|738711.8|737157.1|32
1640157480000|2021-12-22 07:18:00|739170.4|737170.4|739078.6|737078.6|739177|737675.7|738554|737039.6|36
1640157490000|2021-12-22 07:18:10|739073.6|737073.6|739144|737144|739153.6|737689.9|738621|737064.8|34
1640157500000|2021-12-22 07:18:20|738633|737633|738661.3|737661.3|739164.5|737682.9|738619.7|737155.6|29
1640157510000|2021-12-22 07:18:30|738624.4|737624.4|738577.6|737577.6|739144.9|737687.3|738577.6|737078.6|34
1640157520000|2021-12-22 07:18:40|738566|737566|739080.1|737080.1|739094.1|737599.3|738558.4|737059.2|36
1640157530000|2021-12-22 07:18:50|739055.8|737055.8|738628.9|737628.9|739123.1|737628.9|738565.5|737050.9|37
1640157540000|2021-12-22 07:19:00|738604.8|737604.8|739112.2|737112.2|739112.2|737617.1|738569.3|737069.6|36
1640157550000|2021-12-22 07:19:10|739119.2|737119.2|738685.7|737685.7|739185|737685.7|738634.9|737119.2|33
1640157560000|2021-12-22 07:19:20|738701.8|737701.8|739242.3|737242.3|739267.7|737724.1|738683.9|737168.1|35
1640157570000|2021-12-22 07:19:30|739215.9|737215.9|739130|737130|739215.9|737686|738610.1|737098.1|36
1640157580000|2021-12-22 07:19:40|739109.4|737109.4|739167.2|737167.2|739172.3|737172.3|739097.8|737097.8|33
1640157590000|2021-12-22 07:19:50|739165.4|737165.4|739188.3|737188.3|739242.9|737242.9|739165.4|737165.4|36
1640157600000|2021-12-22 07:20:00|739173.3|737173.3|739069.3|737069.3|739217.1|737632.4|738632.4|737069.3|35
1640157610000|2021-12-22 07:20:10|739038.9|737038.9|739116.2|737116.2|739145.1|737145.1|739036.5|737036.5|37
1640157620000|2021-12-22 07:20:20|739122.5|737122.5|739189.1|737189.1|739194.3|737668.6|738644.7|737122.5|29
1640157630000|2021-12-22 07:20:30|739181.5|737181.5|739209.8|737209.8|739209.8|737688.2|738688.2|737169.2|31
1640157640000|2021-12-22 07:20:40|739227.8|737227.8|739220.2|737220.2|739240|737240|739207.7|737207.7|31
1640157650000|2021-12-22 07:20:50|739185.8|737185.8|739178.7|737178.7|739191.9|737642.4|738642.4|737139.3|33
1640157660000|2021-12-22 07:21:00|739163.3|737163.3|739104.7|737104.7|739215.5|737215.5|739083.3|737083.3|35
1640157670000|2021-12-22 07:21:10|739079.6|737079.6|739157.2|737157.2|739160.4|737160.4|739079.6|737079.6|35
1640157680000|2021-12-22 07:21:20|739157.1|737157.1|739156.7|737156.7|739173.1|737658.6|738658.6|737079.6|29
1640157690000|2021-12-22 07:21:30|739154.3|737154.3|739051.1|737051.1|739158.2|737640|738623.1|737040|31
1640157700000|2021-12-22 07:21:40|739040.1|737040.1|739005.4|737005.4|739042.5|737526.4|738485.9|736997.1|27
1640157710000|2021-12-22 07:21:50|739009.5|737009.5|738732|736732|739011.2|737490.2|738376.9|736732|30
1640157720000|2021-12-22 07:22:00|738723.1|736723.1|738704.2|736704.2|738883.1|736883.1|738682.8|736682.8|38
1640157730000|2021-12-22 07:22:10|738665.1|736665.1|738625.8|736625.8|738721.1|736721.1|738596|736596|38
1640157740000|2021-12-22 07:22:20|738618.9|736618.9|738752.9|736752.9|738756.4|737272.7|738272.7|736609.9|36
1640157750000|2021-12-22 07:22:30|738746.2|736746.2|738836.2|736836.2|738839.9|736839.9|738742.9|736742.9|29
1640157760000|2021-12-22 07:22:40|738847.8|736847.8|738853.3|736853.3|738868|736868|738817.7|736817.7|37
1640157770000|2021-12-22 07:22:50|738856.3|736856.3|738885.6|736885.6|738897.9|736897.9|738856.3|736856.3|37
1640157780000|2021-12-22 07:23:00|738856.1|736856.1|738835.2|736835.2|738875.9|736875.9|738828.3|736828.3|36
1640157790000|2021-12-22 07:23:10|738822.9|736822.9|738839.8|736839.8|738839.8|736839.8|738813.4|736813.4|31
1640157800000|2021-12-22 07:23:20|738835.4|736835.4|738303.6|737303.6|738835.4|737303.6|738281.5|736753.1|36
1640157810000|2021-12-22 07:23:30|738259.6|737259.6|738802.3|736802.3|738811.6|737314.3|738259.6|736765.2|28
1640157820000|2021-12-22 07:23:40|738787.8|736787.8|738777.1|736777.1|738796.3|737306.8|738289.7|736761.3|25
1640157830000|2021-12-22 07:23:50|738779.8|736779.8|738289.4|737289.4|738794|737297|738285.2|736772.6|24
1640157840000|2021-12-22 07:24:00|738283.8|737283.8|738786.1|736786.1|738787.1|737286.4|738278.6|736767.2|23
1640157850000|2021-12-22 07:24:10|738775.5|736775.5|738681.4|736681.4|738776.9|737282.7|738152.4|736630.5|28
1640157860000|2021-12-22 07:24:20|738680.9|736680.9|738664.4|736664.4|738680.9|737167.6|738167.6|736651|24
1640157870000|2021-12-22 07:24:30|738658.9|736658.9|738702.8|736702.8|738713|737213.7|738205.1|736648.9|28
1640157880000|2021-12-22 07:24:40|738690.5|736690.5|738748.1|736748.1|738769.4|737262|738260|736690.5|26
1640157890000|2021-12-22 07:24:50|738216.8|737216.8|738786.1|736786.1|738797.9|737286.8|738216.8|736708.7|35
1640157900000|2021-12-22 07:25:00|738270.4|737270.4|738245.9|737245.9|738783.9|737272.1|738236.3|736732.7|37
1640157910000|2021-12-22 07:25:10|738224.9|737224.9|738223.5|737223.5|738236|737236|738203.6|737203.6|26
1640157920000|2021-12-22 07:25:20|738230.5|737230.5|738265|737265|738284.7|737284.7|738197.4|737197.4|33
1640157930000|2021-12-22 07:25:30|738245.4|737245.4|738294.2|737294.2|738294.2|737294.2|738234.3|737234.3|29
1640157940000|2021-12-22 07:25:40|738286.5|737286.5|738317.6|737317.6|738352.3|737352.3|738265.4|737265.4|25
1640157950000|2021-12-22 07:25:50|738314.4|737314.4|738319.9|737319.9|738324.1|737324.1|738299|737299|21
1640157960000|2021-12-22 07:26:00|738318.6|737318.6|738492|737492|738502.3|737502.3|738300.3|737300.3|29
1640157970000|2021-12-22 07:26:10|738407.6|737407.6|738389.4|737389.4|738420.6|737420.6|738388.5|737388.5|28
1640157980000|2021-12-22 07:26:20|738397.4|737397.4|738430.8|737430.8|738430.8|737430.8|738390.2|737390.2|31
1640157990000|2021-12-22 07:26:30|738434.5|737434.5|738444.8|737444.8|738509.8|737509.8|738395.2|737395.2|29
1640158000000|2021-12-22 07:26:40|738453.5|737453.5|738676|737676|739147.8|737676|738424.6|737141.6|31
1640158010000|2021-12-22 07:26:50|738691|737691|739219.2|737219.2|739225.4|737722.1|738641.7|737129.1|37
1640158020000|2021-12-22 07:27:00|739178.2|737178.2|738592.5|737592.5|739178.2|737670|738586.8|737107.4|35
1640158030000|2021-12-22 07:27:10|738595.3|737595.3|738563.5|737563.5|739069.4|737602|738492.1|737068.8|33
1640158040000|2021-12-22 07:27:20|739041.4|737041.4|738504.3|737504.3|739049.2|737561.5|738502.4|736992.1|34
1640158050000|2021-12-22 07:27:30|738496.8|737496.8|738524.6|737524.6|738524.6|737524.6|738457.7|737457.7|32
1640158060000|2021-12-22 07:27:40|738501.6|737501.6|738468.2|737468.2|739011.6|737521.9|738462.1|736972.1|33
1640158070000|2021-12-22 07:27:50|738473.1|737473.1|738599.8|737599.8|739169.4|737646.4|738469.9|737092.9|35
1640158080000|2021-12-22 07:28:00|739091.9|737091.9|738722.7|737722.7|739130.9|737726.8|738569.4|737069.1|38
1640158090000|2021-12-22 07:28:10|738720.3|737720.3|739186.9|737186.9|739230.8|737763.7|738716.9|737185.5|35
1640158100000|2021-12-22 07:28:20|739191.4|737191.4|739207.3|737207.3|739227.1|737720.3|738720.3|737190.2|30
1640158110000|2021-12-22 07:28:30|739224.3|737224.3|738727.3|737727.3|739230.3|737735.2|738690.3|737192.2|33
1640158120000|2021-12-22 07:28:40|739210.3|737210.3|739200|737200|739235.8|737726|738693.9|737190.2|32
1640158130000|2021-12-22 07:28:50|739198.1|737198.1|739200.1|737200.1|739239|737740|738696.3|737170.1|35
1640158140000|2021-12-22 07:29:00|739202.1|737202.1|739230.5|737230.5|739240.4|737729.6|738716.6|737192|34
1640158150000|2021-12-22 07:29:10|739224.3|737224.3|738700|737700|739224.3|737734.2|738676.6|737224.3|23
1640158160000|2021-12-22 07:29:20|738664.7|737664.7|739149.2|737149.2|739165.1|737664.7|738601.7|737090.6|37
1640158170000|2021-12-22 07:29:30|739157.6|737157.6|739153.2|737153.2|739158|737667.2|738642.1|737130.2|29
1640158180000|2021-12-22 07:29:40|739120.2|737120.2|739097.8|737097.8|739149.8|737613|738584.3|737087.2|28
1640158190000|2021-12-22 07:29:50|739108.6|737108.6|739142.1|737142.1|739179.9|737633.6|738546|737078.2|32
1640158200000|2021-12-22 07:30:00|739149.9|737149.9|738557.7|737557.7|739238.3|737744|738531.5|737147.5|39
1640158210000|2021-12-22 07:30:10|738554.7|737554.7|738518.9|737518.9|739026|737567.7|738518.9|737024.7|32
1640158220000|2021-12-22 07:30:20|738527|737527|738497|737497|738998.7|737527|738485.7|736998.7|29
1640158230000|2021-12-22 07:30:30|738497.3|737497.3|738992.5|736992.5|739022.8|737512.9|738492|736969.4|24
1640158240000|2021-12-22 07:30:40|738995.6|736995.6|738553.1|737553.1|739082.2|737589.1|738438.9|736946.6|33
1640158250000|2021-12-22 07:30:50|738523|737523|738553.5|737553.5|739068|737584.3|738523|737032.2|36
1640158260000|2021-12-22 07:31:00|738562.9|737562.9|738619.6|737619.6|739052.9|737640.4|738517.1|737048.9|33
1640158270000|2021-12-22 07:31:10|738624.1|737624.1|738643.2|737643.2|738659.1|737659.1|738606.7|737606.7|33
1640158280000|2021-12-22 07:31:20|738630.9|737630.9|739127.9|737127.9|739127.9|737641.1|738572.5|737127.9|29
1640158290000|2021-12-22 07:31:30|739133.3|737133.3|738711.9|737711.9|739133.3|737711.9|738575.9|737075.4|36
1640158300000|2021-12-22 07:31:40|738716.5|737716.5|738881.4|737881.4|739241|737887.7|738699.9|737237.4|36
1640158310000|2021-12-22 07:31:50|738880.5|737880.5|739315.6|737315.6|739327.3|737880.5|738786.1|737286.7|34
1640158320000|2021-12-22 07:32:00|738808.3|737808.3|738565.4|737565.4|739284.8|737808.3|738565.4|737101.8|38
1640158330000|2021-12-22 07:32:10|738559|737559|739201.4|737201.4|739240.7|737718.4|738502.4|737171.4|32
1640158340000|2021-12-22 07:32:20|739192.2|737192.2|739247.1|737247.1|739247.1|737745.4|738707.2|737184.7|30
1640158350000|2021-12-22 07:32:30|739225.1|737225.1|739220.3|737220.3|739276.7|737759.3|738696.9|737212|35
1640158360000|2021-12-22 07:32:40|739227.7|737227.7|739279.5|737279.5|739289.6|737784.8|738747.4|737217.6|33
1640158370000|2021-12-22 07:32:50|739253.9|737253.9|738800.9|737800.9|739258.1|737800.9|738736.4|737233|27
1640158380000|2021-12-22 07:33:00|738801.4|737801.4|739252.6|737252.6|739278.8|737801.4|738740.1|737235.5|32
1640158390000|2021-12-22 07:33:10|739242|737242|739268.7|737268.7|739296.6|737762.9|738716.9|737242|29
1640158400000|2021-12-22 07:33:20|738748|737748|738815.7|737815.7|739308.6|737822|738680.5|737260.4|30
1640158410000|2021-12-22 07:33:30|738780.2|737780.2|738779.6|737779.6|739305.1|737819.2|738761.7|737268.4|30
1640158420000|2021-12-22 07:33:40|738776.3|737776.3|739298.9|737298.9|739298.9|737808.9|738762.2|737243|26
1640158430000|2021-12-22 07:33:50|738782.2|737782.2|739266.6|737266.6|739274.4|737796.5|738738.9|737259|31
1640158440000|2021-12-22 07:34:00|739269.4|737269.4|738723.8|737723.8|739281.4|737760.9|738720.3|737239.1|26
1640158450000|2021-12-22 07:34:10|738733.2|737733.2|738694.2|737694.2|738741.2|737741.2|738694.2|737694.2|25
1640158460000|2021-12-22 07:34:20|738716|737716|738776.2|737776.2|739329.5|737824.5|738711.5|737278.6|32
1640158470000|2021-12-22 07:34:30|738763.8|737763.8|739288|737288|739288|737790.5|738760.4|737239.3|25
1640158480000|2021-12-22 07:34:40|738768.5|737768.5|738771|737771|738791.8|737791.8|738716.9|737716.9|31
1640158490000|2021-12-22 07:34:50|738778.3|737778.3|739362.2|737362.2|739365.9|737882.8|738771.6|737267.6|25
1640158500000|2021-12-22 07:35:00|739365.4|737365.4|738837.3|737837.3|739376.9|737855.6|738791.2|737334.8|33
1640158510000|2021-12-22 07:35:10|738840.2|737840.2|738866.9|737866.9|739354|737866.9|738835.8|737329.7|34
1640158520000|2021-12-22 07:35:20|738840.9|737840.9|738901.4|737901.4|739331.8|737913.5|738811.9|737320.4|31
1640158530000|2021-12-22 07:35:30|738896.2|737896.2|738963.9|737963.9|739441.1|738013.3|738874.1|737414.5|31
1640158540000|2021-12-22 07:35:40|738964.1|737964.1|738971.8|737971.8|738978.4|737978.4|738939.6|737939.6|27
1640158550000|2021-12-22 07:35:50|738972.9|737972.9|739008.8|738008.8|739028.7|738028.7|738938.2|737938.2|30
1640158560000|2021-12-22 07:36:00|739005.9|738005.9|738956.6|737956.6|739016.3|738016.3|738939.8|737939.8|31
1640158570000|2021-12-22 07:36:10|738941.2|737941.2|738969.8|737969.8|738992.8|737992.8|738940.8|737940.8|32
1640158580000|2021-12-22 07:36:20|738968.7|737968.7|739020.5|738020.5|739022.9|738022.9|738952.5|737952.5|26
1640158590000|2021-12-22 07:36:30|739016.7|738016.7|739020.7|738020.7|739026.5|738026.5|739005.9|738005.9|26
1640158600000|2021-12-22 07:36:40|739012.3|738012.3|739049.8|738049.8|739091.7|738091.7|739007.7|738007.7|28
1640158610000|2021-12-22 07:36:50|739053|738053|739056.3|738056.3|739056.3|738056.3|739024.3|738024.3|30
1640158620000|2021-12-22 07:37:00|739048.5|738048.5|739028.3|738028.3|739048.5|738048.5|739024.7|738024.7|32
1640158630000|2021-12-22 07:37:10|739025.9|738025.9|739023.3|738023.3|739048|738048|739006.4|738006.4|26
1640158640000|2021-12-22 07:37:20|739020.2|738020.2|739074|738074|739074|738074|739000.8|738000.8|30
1640158650000|2021-12-22 07:37:30|739066.5|738066.5|739032.1|738032.1|739066.5|738066.5|739021.9|738021.9|31
1640158660000|2021-12-22 07:37:40|739027.9|738027.9|739012.5|738012.5|739037.5|738037.5|739008.7|738008.7|18
1640158670000|2021-12-22 07:37:50|739011.7|738011.7|738974|737974|739013.3|738013.3|738966.5|737966.5|30
1640158680000|2021-12-22 07:38:00|738980.9|737980.9|739049.5|738049.5|739570.4|738100.3|738813.6|737562.5|33
1640158690000|2021-12-22 07:38:10|739049.6|738049.6|739502.2|737502.2|739544.2|738051.1|738986.7|737481.7|31
1640158700000|2021-12-22 07:38:20|739501.7|737501.7|739050.7|738050.7|739534|738065.1|738976.5|737484.5|34
1640158710000|2021-12-22 07:38:30|739057.8|738057.8|739070.5|738070.5|739578.5|738080.9|739049.6|737574.7|27
1640158720000|2021-12-22 07:38:40|739071.7|738071.7|739118.3|738118.3|739122.8|738122.8|739043.9|738043.9|24
1640158730000|2021-12-22 07:38:50|739120.3|738120.3|738992.6|737992.6|739587.5|738127.3|738963.8|737535.1|30
1640158740000|2021-12-22 07:39:00|739492.1|737492.1|738995.2|737995.2|739492.1|738004.1|738932.3|737446.7|35
1640158750000|2021-12-22 07:39:10|738984.2|737984.2|738946.3|737946.3|739503.6|737993.6|738938.7|737501.5|29
1640158760000|2021-12-22 07:39:20|738948|737948|738936.5|737936.5|739469|737955|738908.5|737444.2|34
1640158770000|2021-12-22 07:39:30|738943.4|737943.4|738918.1|737918.1|739448.1|737959.9|738894.4|737412.8|34
1640158780000|2021-12-22 07:39:40|738912.3|737912.3|739426.8|737426.8|739426.8|737960.2|738882.8|737393.4|27
1640158790000|2021-12-22 07:39:50|739418.4|737418.4|739383.5|737383.5|739420.1|737901.2|738873.9|737367.8|30
1640158800000|2021-12-22 07:40:00|738873.7|737873.7|738797.1|737797.1|739329.3|737881.6|738784.8|737299.2|32
1640158810000|2021-12-22 07:40:10|738792.9|737792.9|738826.8|737826.8|739301.3|737846.3|738772.5|737281.2|36
1640158820000|2021-12-22 07:40:20|738847.9|737847.9|738929.4|737929.4|739494.2|737989.4|738798|737403.9|37
1640158830000|2021-12-22 07:40:30|738951.7|737951.7|738928|737928|739437|737951.7|738811|737427.8|33
1640158840000|2021-12-22 07:40:40|738906|737906|738875.5|737875.5|738931.3|737931.3|738842.5|737842.5|34
1640158850000|2021-12-22 07:40:50|738885.7|737885.7|738847.2|737847.2|738889.8|737889.8|738846.7|737846.7|25
1640158860000|2021-12-22 07:41:00|738838|737838|738891.5|737891.5|738896|737896|738838|737838|27
1640158870000|2021-12-22 07:41:10|738892.2|737892.2|738825.5|737825.5|739382.4|737892.2|738825.5|737354.8|28
1640158880000|2021-12-22 07:41:20|738854.3|737854.3|738900|737900|738931|737931|738854.3|737854.3|24
1640158890000|2021-12-22 07:41:30|738871.6|737871.6|738887.3|737887.3|738889.6|737889.6|738840.5|737840.5|27
1640158900000|2021-12-22 07:41:40|738893.5|737893.5|738887.1|737887.1|738900|737900|738860.9|737860.9|26
1640158910000|2021-12-22 07:41:50|738865.4|737865.4|738888.2|737888.2|738910.2|737910.2|738856.4|737856.4|24
1640158920000|2021-12-22 07:42:00|738879.7|737879.7|738851.4|737851.4|738894.8|737894.8|738779.4|737779.4|30
1640158930000|2021-12-22 07:42:10|738828.1|737828.1|739411.6|737411.6|739411.6|737931|738820.7|737411.6|36
1640158940000|2021-12-22 07:42:20|738892.1|737892.1|738857.2|737857.2|738907.5|737907.5|738809.7|737809.7|34
1640158950000|2021-12-22 07:42:30|738865.6|737865.6|739372.2|737372.2|739417.9|737915|738776.3|737372.2|36
1640158960000|2021-12-22 07:42:40|739352.8|737352.8|739035|738035|739352.8|738072.9|738883.3|737352.8|30
1640158970000|2021-12-22 07:42:50|739034.1|738034.1|739050.7|738050.7|739592.5|738080.3|739034.1|737547.4|23
1640158980000|2021-12-22 07:43:00|739048.6|738048.6|739052.6|738052.6|739089|738089|739044.6|738044.6|22
1640158990000|2021-12-22 07:43:10|739067.6|738067.6|739060|738060|739087.3|738087.3|739045|738045|21
1640159000000|2021-12-22 07:43:20|739057.1|738057.1|739046|738046|739061.5|738061.5|739036.7|738036.7|22
1640159010000|2021-12-22 07:43:30|739047.2|738047.2|739052.2|738052.2|739060.9|738060.9|739026.2|738026.2|29
1640159020000|2021-12-22 07:43:40|739032.4|738032.4|739074.9|738074.9|739103.8|738103.8|739032.4|738032.4|23
1640159030000|2021-12-22 07:43:50|739077.2|738077.2|739079.2|738079.2|739100.6|738100.6|739072.6|738072.6|23
1640159040000|2021-12-22 07:44:00|739071.2|738071.2|739082.8|738082.8|739085.7|738085.7|739071.2|738071.2|16
1640159050000|2021-12-22 07:44:10|739084.5|738084.5|739066.4|738066.4|739084.5|738084.5|739057.1|738057.1|25
1640159060000|2021-12-22 07:44:20|739070.3|738070.3|739090.8|738090.8|739095|738095|739045.2|738045.2|20
1640159070000|2021-12-22 07:44:30|739087.4|738087.4|739079.7|738079.7|739099.9|738099.9|739061.4|738061.4|22
1640159080000|2021-12-22 07:44:40|739076.9|738076.9|739090|738090|739090|738090|739059.2|738059.2|25
1640159090000|2021-12-22 07:44:50|739085.5|738085.5|739067.3|738067.3|739095.3|738095.3|739053|738053|29
1640159100000|2021-12-22 07:45:00|739065|738065|739093.3|738093.3|739097.3|738097.3|739047.8|738047.8|27
1640159110000|2021-12-22 07:45:10|739076.5|738076.5|739085|738085|739089.2|738089.2|739059.7|738059.7|16
1640159120000|2021-12-22 07:45:20|739077.1|738077.1|739086.6|738086.6|739108.5|738108.5|739068.5|738068.5|31
1640159130000|2021-12-22 07:45:30|739089.5|738089.5|739085.1|738085.1|739627.8|738103.9|739073.3|737603.5|28
1640159140000|2021-12-22 07:45:40|739085.2|738085.2|739058.4|738058.4|739094.8|738094.8|739058.4|738058.4|26
1640159150000|2021-12-22 07:45:50|739087.7|738087.7|739070.2|738070.2|739087.7|738087.7|739042.9|738042.9|29
1640159160000|2021-12-22 07:46:00|739065.8|738065.8|739048|738048|739081.6|738081.6|739048|738048|27
1640159170000|2021-12-22 07:46:10|739049.3|738049.3|739098.1|738098.1|739098.1|738098.1|739045.4|738045.4|30
1640159180000|2021-12-22 07:46:20|739075|738075|739070|738070|739082.5|738082.5|739063.3|738063.3|24
1640159190000|2021-12-22 07:46:30|739068.7|738068.7|739064.7|738064.7|739078.4|738078.4|739056.5|738056.5|21
1640159200000|2021-12-22 07:46:40|739065.2|738065.2|739442.2|737442.2|739539|738091.4|738939.7|737442.2|31
1640159210000|2021-12-22 07:46:50|738932.9|737932.9|738911.8|737911.8|738934.6|737934.6|738902.2|737902.2|33
1640159220000|2021-12-22 07:47:00|738914.5|737914.5|739005.5|738005.5|739005.5|738005.5|738748.9|737748.9|33
1640159230000|2021-12-22 07:47:10|738987.1|737987.1|739024.5|738024.5|739487.5|738024.5|738970.3|737481|28
1640159240000|2021-12-22 07:47:20|738994|737994|739531.5|737531.5|739547.4|738033.2|738994|737501.1|25
1640159250000|2021-12-22 07:47:30|739508.5|737508.5|739552.9|737552.9|739559.7|738060.6|739018.4|737500|30
1640159260000|2021-12-22 07:47:40|739037.1|738037.1|739521.4|737521.4|739537.9|738037.1|739016|737510.5|24
1640159270000|2021-12-22 07:47:50|739520|737520|738995|737995|739535.4|738014.2|738989.2|737518.5|24
1640159280000|2021-12-22 07:48:00|738998.6|737998.6|738957|737957|738998.6|737998.6|738956|737956|21
1640159290000|2021-12-22 07:48:10|738951.3|737951.3|739002.1|738002.1|739007.4|738007.4|738951|737951|25
1640159300000|2021-12-22 07:48:20|739010|738010|739072.1|738072.1|739092.5|738092.5|738993|737993|29
1640159310000|2021-12-22 07:48:30|739067.3|738067.3|738992.3|737992.3|739067.3|738067.3|738962|737962|34
1640159320000|2021-12-22 07:48:40|738986|737986|738967.4|737967.4|738986|737986|738965.9|737965.9|18
1640159330000|2021-12-22 07:48:50|738977.8|737977.8|738993.9|737993.9|739014.6|738014.6|738977.5|737977.5|22
1640159340000|2021-12-22 07:49:00|738982.6|737982.6|738969.1|737969.1|738985.5|737985.5|738952.4|737952.4|26
1640159350000|2021-12-22 07:49:10|738968.9|737968.9|738937.3|737937.3|738980|737980|738931.8|737931.8|25
1640159360000|2021-12-22 07:49:20|738947.5|737947.5|738990|737990|738990|737990|738919.6|737919.6|32
1640159370000|2021-12-22 07:49:30|738992.3|737992.3|738984|737984|738992.3|737992.3|738928.7|737928.7|36
1640159380000|2021-12-22 07:49:40|738968.6|737968.6|739003.6|738003.6|739032.2|738032.2|738968.6|737968.6|27
1640159390000|2021-12-22 07:49:50|739010.3|738010.3|738977|737977|739010.3|738010.3|738968.2|737968.2|20
1640159400000|2021-12-22 07:50:00|738991|737991|738964.6|737964.6|738999.5|737999.5|738958.9|737958.9|25
1640159410000|2021-12-22 07:50:10|738966.2|737966.2|738968.4|737968.4|738986.4|737986.4|738954.3|737954.3|25
1640159420000|2021-12-22 07:50:20|738977.4|737977.4|738770|737770|738977.4|737977.4|738758.4|737758.4|31
1640159430000|2021-12-22 07:50:30|738744.8|737744.8|738708.9|737708.9|738748.9|737748.9|738699.9|737699.9|25
1640159440000|2021-12-22 07:50:40|738703.8|737703.8|738724.5|737724.5|738729.9|737729.9|738703.8|737703.8|22
1640159450000|2021-12-22 07:50:50|738719.7|737719.7|739251.1|737251.1|739255.3|737754.6|738690.4|737238.8|26
1640159460000|2021-12-22 07:51:00|739238|737238|738890.9|737890.9|739379.8|737924.3|738720.6|737212.2|37
1640159470000|2021-12-22 07:51:10|738901.9|737901.9|738816.5|737816.5|739366.1|737944.9|738816.5|737366.1|33
1640159480000|2021-12-22 07:51:20|738833|737833|739400.5|737400.5|739402.3|737908.5|738833|737357.8|33
1640159490000|2021-12-22 07:51:30|738875.9|737875.9|738868.8|737868.8|739387.9|737886.5|738794.3|737303.7|35
1640159500000|2021-12-22 07:51:40|738882.7|737882.7|738871|737871|738906.2|737906.2|738848.8|737848.8|25
1640159510000|2021-12-22 07:51:50|738874.6|737874.6|739434.6|737434.6|739434.6|737955.7|738871.4|737432.8|32
1640159520000|2021-12-22 07:52:00|738970.1|737970.1|738972|737972|739459|737993|738928.8|737447.9|26
1640159530000|2021-12-22 07:52:10|738962|737962|738944.5|737944.5|739425.4|737991.1|738938|737425.4|28
1640159540000|2021-12-22 07:52:20|738925.1|737925.1|738906.1|737906.1|738943.4|737943.4|738864.8|737864.8|24
1640159550000|2021-12-22 07:52:30|738899.1|737899.1|738902.8|737902.8|738915.8|737915.8|738882.6|737882.6|30
1640159560000|2021-12-22 07:52:40|738895.9|737895.9|738901.9|737901.9|738915.9|737915.9|738873.8|737873.8|24
1640159570000|2021-12-22 07:52:50|738910.2|737910.2|739471.7|737471.7|739471.7|737992|738880.4|737447.7|29
1640159580000|2021-12-22 07:53:00|739475.2|737475.2|738935.9|737935.9|739480.3|737991.8|738923|737440.5|30
1640159590000|2021-12-22 07:53:10|738922.8|737922.8|738914|737914|738933.9|737933.9|738890.7|737890.7|26
1640159600000|2021-12-22 07:53:20|739420.1|737420.1|738909.4|737909.4|739420.1|737909.4|738854.5|737420.1|30
1640159610000|2021-12-22 07:53:30|738905.7|737905.7|738928.8|737928.8|738934.3|737934.3|738885.7|737885.7|32
1640159620000|2021-12-22 07:53:40|738935.7|737935.7|738975|737975|739466.6|737988.1|738935.7|737443.4|29
1640159630000|2021-12-22 07:53:50|738980|737980|739445.8|737445.8|739480.3|737982.1|738954.2|737429|29
1640159640000|2021-12-22 07:54:00|739461.8|737461.8|738926.7|737926.7|739461.8|737956.7|738907.4|737423.5|35
1640159650000|2021-12-22 07:54:10|738903.1|737903.1|738912.9|737912.9|738912.9|737912.9|738881.1|737881.1|27
1640159660000|2021-12-22 07:54:20|738915.8|737915.8|738926.6|737926.6|738941.5|737941.5|738874.3|737874.3|24
1640159670000|2021-12-22 07:54:30|738913.7|737913.7|738889|737889|738940.3|737940.3|738858.6|737858.6|35
1640159680000|2021-12-22 07:54:40|738882.2|737882.2|739305.7|737305.7|739305.7|737882.2|738755.4|737255|34
1640159690000|2021-12-22 07:54:50|739325.1|737325.1|739284.4|737284.4|739347.6|737832.7|738753.3|737252.6|34
1640159700000|2021-12-22 07:55:00|739266.4|737266.4|738779.9|737779.9|739294.6|737808.4|738746.1|737259.3|35
1640159710000|2021-12-22 07:55:10|738766.6|737766.6|738667.2|737667.2|739263.1|737775.2|738601.9|737250.5|36
1640159720000|2021-12-22 07:55:20|738670|737670|739120|737120|739152.5|737672.4|738593.8|737118|34
1640159730000|2021-12-22 07:55:30|738622.7|737622.7|738603.6|737603.6|739131.2|737625.1|738549|737102.4|26
1640159740000|2021-12-22 07:55:40|738597.8|737597.8|738458.9|737458.9|738597.8|737597.8|738451.3|737451.3|32
1640159750000|2021-12-22 07:55:50|738440.6|737440.6|738397.6|737397.6|738882.2|737451.3|738375.8|736882.2|27
1640159760000|2021-12-22 07:56:00|738405.1|737405.1|738331.8|737331.8|738852|737421.5|738331.8|736830.9|35
1640159770000|2021-12-22 07:56:10|738329.1|737329.1|738220.8|737220.8|738691.6|737329.1|738174.9|736668.2|39
1640159780000|2021-12-22 07:56:20|738253.2|737253.2|738899.3|736899.3|738921|737437.6|738212.6|736791.7|39
1640159790000|2021-12-22 07:56:30|738901.3|736901.3|738907.9|736907.9|738976.5|736976.5|738901.3|736901.3|32
1640159800000|2021-12-22 07:56:40|738924.4|736924.4|738403|737403|738940.8|737429.3|738377.6|736874.7|29
1640159810000|2021-12-22 07:56:50|738400.6|737400.6|739044.8|737044.8|739044.8|737539.5|738400.6|736977.8|31
1640159820000|2021-12-22 07:57:00|739051.9|737051.9|738542.1|737542.1|739051.9|737546.8|738481.1|736988.4|38
1640159830000|2021-12-22 07:57:10|738538.6|737538.6|738934.9|736934.9|738976.9|737539.7|738446.8|736934.9|37
1640159840000|2021-12-22 07:57:20|738943.5|736943.5|738494.7|737494.7|739003|737510|738462.4|736943.5|35
1640159850000|2021-12-22 07:57:30|738489.3|737489.3|738499.5|737499.5|739013.3|737524.8|738459.9|736983.9|32
1640159860000|2021-12-22 07:57:40|738500.6|737500.6|738469.7|737469.7|738991|737522.8|738460.5|736967.6|26
1640159870000|2021-12-22 07:57:50|738474.9|737474.9|738518.2|737518.2|739017.9|737519.8|738474.3|736988.5|29
1640159880000|2021-12-22 07:58:00|738501|737501|738485.8|737485.8|738526.4|737526.4|738465|737465|24
1640159890000|2021-12-22 07:58:10|738480.4|737480.4|738479.3|737479.3|738515.4|737515.4|738465|737465|26
1640159900000|2021-12-22 07:58:20|738478.1|737478.1|738487.1|737487.1|738496.8|737496.8|738475.5|737475.5|28
1640159910000|2021-12-22 07:58:30|738513|737513|738504.9|737504.9|738523.2|737523.2|738500.1|737500.1|26
1640159920000|2021-12-22 07:58:40|738499.1|737499.1|738477.8|737477.8|738515.2|737515.2|738465|737465|24
1640159930000|2021-12-22 07:58:50|738470.4|737470.4|738468.5|737468.5|738489.8|737489.8|738443.8|737443.8|30
1640159940000|2021-12-22 07:59:00|738460.9|737460.9|738436.8|737436.8|738466.6|737466.6|738429.8|737429.8|32
1640159950000|2021-12-22 07:59:10|738431.7|737431.7|738414.5|737414.5|738459.1|737459.1|738409.8|737409.8|28
1640159960000|2021-12-22 07:59:20|738416|737416|738441.9|737441.9|738449|737449|738388.3|737388.3|34
1640159970000|2021-12-22 07:59:30|738433.5|737433.5|738486.2|737486.2|738489.5|737489.5|738426.5|737426.5|29
1640159980000|2021-12-22 07:59:40|738472.7|737472.7|738428.1|737428.1|738472.7|737472.7|738425.4|737425.4|25
1640159990000|2021-12-22 07:59:50|738429.5|737429.5|738468.4|737468.4|738472.6|737472.6|738411.6|737411.6|21
1640160000000|2021-12-22 08:00:00|738469.7|737469.7|738401.4|737401.4|738469.7|737469.7|738394.9|737394.9|34
1640160010000|2021-12-22 08:00:10|738398.1|737398.1|738472.5|737472.5|738487.8|737487.8|738380.1|737380.1|35
1640160020000|2021-12-22 08:00:20|738473.2|737473.2|738448.9|737448.9|738488.8|737488.8|738446.4|737446.4|37
1640160030000|2021-12-22 08:00:30|738462.8|737462.8|738607.9|737607.9|738612.8|737612.8|738462.8|737462.8|35
1640160040000|2021-12-22 08:00:40|738592.7|737592.7|738585.5|737585.5|738619.1|737619.1|738545.5|737545.5|31
1640160050000|2021-12-22 08:00:50|738559.2|737559.2|739155.8|737155.8|739155.8|737640.2|738548.6|737146.6|33
1640160060000|2021-12-22 08:01:00|738654.2|737654.2|738512|737512|738654.2|737654.2|738498|737498|33
1640160070000|2021-12-22 08:01:10|738508.2|737508.2|738452.8|737452.8|738961.6|737512|738392.2|736887.5|30
1640160080000|2021-12-22 08:01:20|738454.2|737454.2|738470.1|737470.1|738961.5|737475.7|738428.4|736955.2|30
1640160090000|2021-12-22 08:01:30|738454|737454|738458.9|737458.9|738983.2|737469|738425.6|736928.3|31
1640160100000|2021-12-22 08:01:40|738461.4|737461.4|738196.7|737196.7|738461.4|737461.4|738148.5|737148.5|36
1640160110000|2021-12-22 08:01:50|738139.8|737139.8|738087.6|737087.6|738682.3|737191.4|738087.6|736621.8|38
1640160120000|2021-12-22 08:02:00|738097.7|737097.7|738141.9|737141.9|738175.1|737175.1|738097.7|737097.7|37
1640160130000|2021-12-22 08:02:10|738146.5|737146.5|738149.5|737149.5|738177.4|737177.4|738108.6|737108.6|38
1640160140000|2021-12-22 08:02:20|738128.2|737128.2|738094.6|737094.6|738155.4|737155.4|738064.3|737064.3|29
1640160150000|2021-12-22 08:02:30|738095.8|737095.8|738093.5|737093.5|738135.9|737135.9|738081.6|737081.6|30
1640160160000|2021-12-22 08:02:40|738110.5|737110.5|738103.3|737103.3|738140.3|737140.3|738102.3|737102.3|23
1640160170000|2021-12-22 08:02:50|738105.6|737105.6|737979.2|736979.2|738107.6|737107.6|737965.8|736965.8|37
1640160180000|2021-12-22 08:03:00|737966.1|736966.1|737756.6|736756.6|738274.1|736972.3|737742.4|736266.4|40
1640160190000|2021-12-22 08:03:10|737764.7|736764.7|737770.7|736770.7|738280|736794.7|737737.3|736219.8|40
1640160200000|2021-12-22 08:03:20|737782.6|736782.6|737750.3|736750.3|738301.2|736802.4|737733.7|736300.2|37
1640160210000|2021-12-22 08:03:30|737768|736768|737737.5|736737.5|737773.1|736773.1|737714.4|736714.4|37
1640160220000|2021-12-22 08:03:40|737737.6|736737.6|738288.8|736288.8|738288.8|736800.9|737635.7|736244.3|40
1640160230000|2021-12-22 08:03:50|738285.8|736285.8|737832.2|736832.2|738385.1|736891.8|737741.5|736285.8|38
1640160240000|2021-12-22 08:04:00|737830.3|736830.3|737666.8|736666.8|738209.2|736830.3|737664.6|736197|37
1640160250000|2021-12-22 08:04:10|737665.3|736665.3|737668.7|736668.7|738144|736705.9|737581.2|736144|38
1640160260000|2021-12-22 08:04:20|737671.7|736671.7|737469.6|736469.6|738182.8|736671.7|737451.6|736151.3|39
1640160270000|2021-12-22 08:04:30|737467.1|736467.1|737556.6|736556.6|738070.9|736594.2|737464.8|736032.1|36
1640160280000|2021-12-22 08:04:40|737534.9|736534.9|737492.2|736492.2|738065.1|736561.2|737455.1|735960.5|34
1640160290000|2021-12-22 08:04:50|737490.8|736490.8|737580|736580|737580|736580|737467|736467|35
1640160300000|2021-12-22 08:05:00|737579.6|736579.6|737537.5|736537.5|737579.6|736579.6|737517.3|736517.3|30
1640160310000|2021-12-22 08:05:10|737527|736527|737584.8|736584.8|738071.4|736586.8|737511.5|736060.7|32
1640160320000|2021-12-22 08:05:20|737570.5|736570.5|737553.5|736553.5|737587.7|736587.7|737531.3|736531.3|34
1640160330000|2021-12-22 08:05:30|737546.6|736546.6|737573.5|736573.5|737582.3|736582.3|737535.9|736535.9|32
1640160340000|2021-12-22 08:05:40|737562.6|736562.6|737541.6|736541.6|737566.9|736566.9|737534.2|736534.2|24
1640160350000|2021-12-22 08:05:50|737537.6|736537.6|737565|736565|737566.2|736566.2|737519.3|736519.3|34
1640160360000|2021-12-22 08:06:00|737565.6|736565.6|737566.5|736566.5|738071.9|736574|737542.1|736071.9|34
1640160370000|2021-12-22 08:06:10|737564.1|736564.1|737577.8|736577.8|737585|736585|737542.2|736542.2|31
1640160380000|2021-12-22 08:06:20|737578.7|736578.7|737476.1|736476.1|737578.7|736578.7|737464|736464|36
1640160390000|2021-12-22 08:06:30|737488.9|736488.9|737485|736485|737492.3|736492.3|737464.3|736464.3|32
1640160400000|2021-12-22 08:06:40|737484.4|736484.4|737421|736421|737486.4|736486.4|737421|736421|31
1640160410000|2021-12-22 08:06:50|737421.8|736421.8|737452.8|736452.8|737480.3|736480.3|737363.6|736363.6|38
1640160420000|2021-12-22 08:07:00|737455.3|736455.3|737435.4|736435.4|737470.4|736470.4|737375|736375|38
1640160430000|2021-12-22 08:07:10|737440.2|736440.2|737459.4|736459.4|737477|736477|737430.5|736430.5|30
1640160440000|2021-12-22 08:07:20|737461.4|736461.4|737453.6|736453.6|737968.2|736478.4|737433.6|735961.5|33
1640160450000|2021-12-22 08:07:30|737464.7|736464.7|737481.8|736481.8|737524.6|736524.6|737407.2|736407.2|36
1640160460000|2021-12-22 08:07:40|737480.8|736480.8|737588.1|736588.1|737588.1|736588.1|737480.8|736480.8|37
1640160470000|2021-12-22 08:07:50|737587.7|736587.7|737611.5|736611.5|737611.5|736611.5|737563.3|736563.3|32
1640160480000|2021-12-22 08:08:00|737610.8|736610.8|737596.4|736596.4|737618.8|736618.8|737586.7|736586.7|38
1640160490000|2021-12-22 08:08:10|737583.9|736583.9|737579|736579|737591.4|736591.4|737542|736542|35
1640160500000|2021-12-22 08:08:20|737659.6|736659.6|737790.1|736790.1|738170.4|736805|737652|736170.4|36
1640160510000|2021-12-22 08:08:30|737787.2|736787.2|737793.7|736793.7|737793.7|736793.7|737776.4|736776.4|30
1640160520000|2021-12-22 08:08:40|737793.6|736793.6|738245.5|736245.5|738245.5|736794.4|737763.4|736245.5|29
1640160530000|2021-12-22 08:08:50|737756.7|736756.7|737822.6|736822.6|737823.4|736823.4|737746.4|736746.4|28
1640160540000|2021-12-22 08:09:00|737823|736823|737713.4|736713.4|738212.2|736825.7|737637.4|736212.2|35
1640160550000|2021-12-22 08:09:10|737705.4|736705.4|737668.7|736668.7|737717.4|736717.4|737646.2|736646.2|31
1640160560000|2021-12-22 08:09:20|737670.7|736670.7|737678.6|736678.6|737680.8|736680.8|737648.8|736648.8|29
1640160570000|2021-12-22 08:09:30|737679.5|736679.5|737666.8|736666.8|737715|736715|737652|736652|26
1640160580000|2021-12-22 08:09:40|737664.1|736664.1|737725|736725|737725|736725|737663.7|736663.7|22
1640160590000|2021-12-22 08:09:50|737702.9|736702.9|737715.3|736715.3|737716|736716|737684.6|736684.6|27
1640160600000|2021-12-22 08:10:00|737719.9|736719.9|737655.2|736655.2|737719.9|736719.9|737640.5|736640.5|37
1640160610000|2021-12-22 08:10:10|737661.9|736661.9|737625.2|736625.2|737677.5|736677.5|737605.8|736605.8|25
1640160620000|2021-12-22 08:10:20|737623.3|736623.3|737309.9|736309.9|737849.1|736642.8|737306|735807.1|29
1640160630000|2021-12-22 08:10:30|737824.1|735824.1|737747.1|735747.1|737824.1|736317.3|737244.5|735717.8|37
1640160640000|2021-12-22 08:10:40|737742.8|735742.8|737733.4|735733.4|737777|736230.7|737205.5|735705.1|38
1640160650000|2021-12-22 08:10:50|737733.9|735733.9|737731.3|735731.3|737787.8|736270.6|737227|735731.3|26
1640160660000|2021-12-22 08:11:00|737719|735719|737523.2|736523.2|737719|736533.6|737249.9|735719|36
1640160670000|2021-12-22 08:11:10|737990.7|735990.7|737579.2|736579.2|738102.9|736621.2|737556.6|735990.7|33
1640160680000|2021-12-22 08:11:20|737567.7|736567.7|737567.9|736567.9|737594.9|736594.9|737547.3|736547.3|27
1640160690000|2021-12-22 08:11:30|737569.1|736569.1|738039.3|736039.3|738083.3|736587.4|737558.6|736029.1|35
1640160700000|2021-12-22 08:11:40|738069|736069|737516.5|736516.5|738074.3|736557.4|737474.4|736026.3|32
1640160710000|2021-12-22 08:11:50|737530.4|736530.4|737958.5|735958.5|737997.1|736530.4|737441.1|735958.5|32
1640160720000|2021-12-22 08:12:00|737472.2|736472.2|737828.7|735828.7|737894.8|736484|737356.4|735828.7|37
1640160730000|2021-12-22 08:12:10|737856.1|735856.1|737523.9|736523.9|737940.3|736531|737434.1|735856.1|35
1640160740000|2021-12-22 08:12:20|737527.3|736527.3|737527.4|736527.4|737573.2|736573.2|737504.7|736504.7|35
1640160750000|2021-12-22 08:12:30|738010.7|736010.7|737421.8|736421.8|738010.7|736483|737389.6|735913.3|37
1640160760000|2021-12-22 08:12:40|737433.5|736433.5|737896.9|735896.9|737930.9|736433.5|737374.1|735892.7|35
1640160770000|2021-12-22 08:12:50|737405.9|736405.9|737377.8|736377.8|737899.1|736429.1|737356.5|735886|34
1640160780000|2021-12-22 08:13:00|737382.6|736382.6|737311.1|736311.1|737382.6|736382.6|737307.7|736307.7|34
1640160790000|2021-12-22 08:13:10|737287.5|736287.5|737371.9|736371.9|737372.5|736372.5|737287.5|736287.5|31
1640160800000|2021-12-22 08:13:20|737371.5|736371.5|737388.1|736388.1|737399.8|736399.8|737370.2|736370.2|25
1640160810000|2021-12-22 08:13:30|737389.4|736389.4|737310.9|736310.9|737389.4|736389.4|737289.7|736289.7|35
1640160820000|2021-12-22 08:13:40|737310.4|736310.4|737184.1|736184.1|737325.8|736325.8|737184.1|736184.1|25
1640160830000|2021-12-22 08:13:50|737174.4|736174.4|737565|735565|737599.4|736174.4|736987.5|735505.3|38
1640160840000|2021-12-22 08:14:00|737562.5|735562.5|737122.7|736122.7|737571.9|736124|737099|735538.7|37
1640160850000|2021-12-22 08:14:10|737632.5|735632.5|737016.9|736016.9|737632.5|736032.8|737002.1|735594|37
1640160860000|2021-12-22 08:14:20|737018.2|736018.2|736946.4|735946.4|737121.2|736121.2|736931.6|735931.6|34
1640160870000|2021-12-22 08:14:30|736946.5|735946.5|737423.9|735423.9|737426.2|735957.3|736899|735412.2|36
1640160880000|2021-12-22 08:14:40|737432.2|735432.2|736859.4|735859.4|737432.2|735949.6|736850.6|735413.8|34
1640160890000|2021-12-22 08:14:50|736863.9|735863.9|736867.6|735867.6|736903.2|735903.2|736863.5|735863.5|28
1640160900000|2021-12-22 08:15:00|736870.5|735870.5|736846.4|735846.4|736870.5|735870.5|736818.8|735818.8|35
1640160910000|2021-12-22 08:15:10|736846.3|735846.3|736848.1|735848.1|736869.2|735869.2|736835.4|735835.4|29
1640160920000|2021-12-22 08:15:20|736831.4|735831.4|736776.8|735776.8|736856.1|735856.1|736764.6|735764.6|33
1640160930000|2021-12-22 08:15:30|736773.9|735773.9|736762.9|735762.9|736779.8|735779.8|736761.2|735761.2|26
1640160940000|2021-12-22 08:15:40|736775.5|735775.5|736735.7|735735.7|736779.5|735779.5|736716.4|735716.4|32
1640160950000|2021-12-22 08:15:50|736740|735740|736654.3|735654.3|736740|735740|736530.6|735530.6|33
1640160960000|2021-12-22 08:16:00|736648.2|735648.2|736601.4|735601.4|736681.5|735681.5|736578.2|735578.2|37
1640160970000|2021-12-22 08:16:10|736601|735601|736606.5|735606.5|736616.2|735616.2|736589.9|735589.9|30
1640160980000|2021-12-22 08:16:20|736609.7|735609.7|736742.1|735742.1|736748.7|735748.7|736594.5|735594.5|34
1640160990000|2021-12-22 08:16:30|736799|735799|736843.3|735843.3|736875.1|735875.1|736799|735799|27
1640161000000|2021-12-22 08:16:40|736843.7|735843.7|736714|735714|736843.9|735843.9|736711|735711|31
1640161010000|2021-12-22 08:16:50|736712.5|735712.5|736593.2|735593.2|736718|735718|736559.5|735559.5|33
1640161020000|2021-12-22 08:17:00|736590.4|735590.4|736564.3|735564.3|736611.2|735611.2|736538.2|735538.2|35
1640161030000|2021-12-22 08:17:10|736561.9|735561.9|736626.9|735626.9|736626.9|735626.9|736530.9|735530.9|35
1640161040000|2021-12-22 08:17:20|736641.7|735641.7|736535.2|735535.2|736641.7|735641.7|736535.2|735535.2|33
1640161050000|2021-12-22 08:17:30|736535.7|735535.7|736516.5|735516.5|736535.7|735535.7|736513.2|735513.2|36
1640161060000|2021-12-22 08:17:40|736518.7|735518.7|736695.4|735695.4|736697.9|735697.9|736518.7|735518.7|35
1640161070000|2021-12-22 08:17:50|736711|735711|736728.1|735728.1|736758.5|735758.5|736711|735711|33
1640161080000|2021-12-22 08:18:00|736725|735725|736755.5|735755.5|736755.5|735755.5|736694.3|735694.3|30
1640161090000|2021-12-22 08:18:10|736755.1|735755.1|736764.8|735764.8|736771.6|735771.6|736750.1|735750.1|26
1640161100000|2021-12-22 08:18:20|736766|735766|736748.1|735748.1|736766|735766|736716|735716|32
1640161110000|2021-12-22 08:18:30|736747.5|735747.5|736714.3|735714.3|736747.5|735747.5|736707.2|735707.2|27
1640161120000|2021-12-22 08:18:40|736714.7|735714.7|736651.2|735651.2|736716.7|735716.7|736650.3|735650.3|30
1640161130000|2021-12-22 08:18:50|736650.7|735650.7|736610.7|735610.7|736650.7|735650.7|736602.8|735602.8|33
1640161140000|2021-12-22 08:19:00|736617.7|735617.7|736660.3|735660.3|736665|735665|736617.7|735617.7|34
1640161150000|2021-12-22 08:19:10|736660.2|735660.2|736579.1|735579.1|736660.2|735660.2|736566.7|735566.7|29
1640161160000|2021-12-22 08:19:20|736579.9|735579.9|736581.4|735581.4|736585.8|735585.8|736572.5|735572.5|34
1640161170000|2021-12-22 08:19:30|736582.8|735582.8|736587.9|735587.9|736593.8|735593.8|736569.8|735569.8|31
1640161180000|2021-12-22 08:19:40|736577.8|735577.8|736618.1|735618.1|736620.4|735620.4|736575|735575|30
1640161190000|2021-12-22 08:19:50|736617.9|735617.9|736663.8|735663.8|736672.2|735672.2|736610.6|735610.6|33
1640161200000|2021-12-22 08:20:00|736662.2|735662.2|736665.6|735665.6|736669.7|735669.7|736639.1|735639.1|32
1640161210000|2021-12-22 08:20:10|736665.2|735665.2|736705.3|735705.3|736723.1|735723.1|736665.2|735665.2|34
1640161220000|2021-12-22 08:20:20|736720|735720|736781.7|735781.7|736782.8|735782.8|736709.1|735709.1|30
1640161230000|2021-12-22 08:20:30|736778.9|735778.9|736797.1|735797.1|736810.9|735810.9|736778.9|735778.9|34
1640161240000|2021-12-22 08:20:40|736803.1|735803.1|736742.1|735742.1|736808|735808|736720.3|735720.3|32
1640161250000|2021-12-22 08:20:50|736741.9|735741.9|736720.7|735720.7|736750.2|735750.2|736715.5|735715.5|34
1640161260000|2021-12-22 08:21:00|736696.1|735696.1|736705.3|735705.3|736721.6|735721.6|736689.7|735689.7|31
1640161270000|2021-12-22 08:21:10|736705.2|735705.2|736720.7|735720.7|736736.4|735736.4|736697.2|735697.2|29
1640161280000|2021-12-22 08:21:20|736728.9|735728.9|736730|735730|736738.6|735738.6|736715.7|735715.7|29
1640161290000|2021-12-22 08:21:30|736716.4|735716.4|736767|735767|736771.5|735771.5|736700.1|735700.1|34
1640161300000|2021-12-22 08:21:40|736755|735755|736766.3|735766.3|736807.5|735807.5|736750.6|735750.6|38
1640161310000|2021-12-22 08:21:50|736781|735781|736766.8|735766.8|736798.7|735798.7|736750.8|735750.8|32
1640161320000|2021-12-22 08:22:00|736751.6|735751.6|736651|735651|736778.4|735778.4|736646|735646|33
1640161330000|2021-12-22 08:22:10|736640.8|735640.8|736629.3|735629.3|736640.8|735640.8|736619.5|735619.5|31
1640161340000|2021-12-22 08:22:20|736621.9|735621.9|736610.1|735610.1|736621.9|735621.9|736575.9|735575.9|30
1640161350000|2021-12-22 08:22:30|736605.2|735605.2|736583.3|735583.3|736605.2|735605.2|736553|735553|32
1640161360000|2021-12-22 08:22:40|736582.8|735582.8|736583.6|735583.6|736586.6|735586.6|736575.2|735575.2|25
1640161370000|2021-12-22 08:22:50|736583.7|735583.7|736579.3|735579.3|736595|735595|736577.9|735577.9|22
1640161380000|2021-12-22 08:23:00|736578.8|735578.8|736583.4|735583.4|736584.1|735584.1|736549.3|735549.3|26
1640161390000|2021-12-22 08:23:10|736581.9|735581.9|736711.4|735711.4|736711.4|735711.4|736581.9|735581.9|31
1640161400000|2021-12-22 08:23:20|736715.5|735715.5|736767.4|735767.4|736769.1|735769.1|736688.3|735688.3|34
1640161410000|2021-12-22 08:23:30|736767|735767|736649.2|735649.2|736769.6|735769.6|736630.5|735630.5|35
1640161420000|2021-12-22 08:23:40|736648|735648|736642.6|735642.6|736648.7|735648.7|736621.6|735621.6|29
1640161430000|2021-12-22 08:23:50|736649.5|735649.5|736653.2|735653.2|736672.8|735672.8|736642.9|735642.9|28
1640161440000|2021-12-22 08:24:00|736658.6|735658.6|736664.1|735664.1|736675.1|735675.1|736649.7|735649.7|36
1640161450000|2021-12-22 08:24:10|736652.8|735652.8|736697|735697|736697|735697|736649.5|735649.5|28
1640161460000|2021-12-22 08:24:20|736703.8|735703.8|736756.1|735756.1|736756.1|735756.1|736695.1|735695.1|34
1640161470000|2021-12-22 08:24:30|736768.3|735768.3|736790.8|735790.8|736825.3|735825.3|736768.3|735768.3|30
1640161480000|2021-12-22 08:24:40|736717.9|735717.9|736759.2|735759.2|736759.6|735759.6|736679.2|735679.2|32
1640161490000|2021-12-22 08:24:50|736760.3|735760.3|736780.2|735780.2|736786.1|735786.1|736754.3|735754.3|30
1640161500000|2021-12-22 08:25:00|736779.5|735779.5|736768.3|735768.3|736784.4|735784.4|736749.3|735749.3|33
1640161510000|2021-12-22 08:25:10|736766.2|735766.2|736670.9|735670.9|736771.1|735771.1|736670|735670|33
1640161520000|2021-12-22 08:25:20|736671.9|735671.9|736682|735682|736732.9|735732.9|736656.9|735656.9|37
1640161530000|2021-12-22 08:25:30|736672.4|735672.4|736708.2|735708.2|736712.1|735712.1|736671.2|735671.2|36
1640161540000|2021-12-22 08:25:40|736710.5|735710.5|736724.6|735724.6|736734.1|735734.1|736703.5|735703.5|29
1640161550000|2021-12-22 08:25:50|736724.1|735724.1|736805.3|735805.3|736805.3|735805.3|736696.3|735696.3|30
1640161560000|2021-12-22 08:26:00|736804.1|735804.1|736846.3|735846.3|736846.3|735846.3|736803.4|735803.4|31
1640161570000|2021-12-22 08:26:10|736837.7|735837.7|736882.6|735882.6|736891.9|735891.9|736807.9|735807.9|35
1640161580000|2021-12-22 08:26:20|736871.8|735871.8|736880.2|735880.2|736880.8|735880.8|736838.8|735838.8|36
1640161590000|2021-12-22 08:26:30|736888.9|735888.9|736929.9|735929.9|737043.5|736043.5|736871.2|735871.2|39
1640161600000|2021-12-22 08:26:40|736930.6|735930.6|736984|735984|736988.1|735988.1|736925.7|735925.7|36
1640161610000|2021-12-22 08:26:50|736978.2|735978.2|737008.1|736008.1|737009|736009|736962.5|735962.5|31
1640161620000|2021-12-22 08:27:00|736997.4|735997.4|737049.3|736049.3|737054.5|736054.5|736982.5|735982.5|33
1640161630000|2021-12-22 08:27:10|737044.9|736044.9|737042.4|736042.4|737049.4|736049.4|737034.4|736034.4|31
1640161640000|2021-12-22 08:27:20|737039.3|736039.3|737047.2|736047.2|737054.6|736054.6|737027.8|736027.8|33
1640161650000|2021-12-22 08:27:30|737053|736053|736926.8|735926.8|737056.1|736056.1|736923|735923|25
1640161660000|2021-12-22 08:27:40|736922.5|735922.5|736911|735911|736922.5|735922.5|736884.4|735884.4|33
1640161670000|2021-12-22 08:27:50|736917|735917|736883.7|735883.7|736922.5|735922.5|736883.2|735883.2|36
1640161680000|2021-12-22 08:28:00|736884.4|735884.4|736876.9|735876.9|736888.4|735888.4|736855.5|735855.5|28
1640161690000|2021-12-22 08:28:10|736878.3|735878.3|736878.7|735878.7|736884.8|735884.8|736873.2|735873.2|22
1640161700000|2021-12-22 08:28:20|736878.9|735878.9|736856.9|735856.9|736889|735889|736853.2|735853.2|23
1640161710000|2021-12-22 08:28:30|736859.3|735859.3|736876.4|735876.4|736880.5|735880.5|736836.2|735836.2|31
1640161720000|2021-12-22 08:28:40|736877.1|735877.1|736888.8|735888.8|736897.9|735897.9|736862.4|735862.4|28
1640161730000|2021-12-22 08:28:50|736890.8|735890.8|736897.6|735897.6|736922.4|735922.4|736883|735883|29
1640161740000|2021-12-22 08:29:00|736897.4|735897.4|736859.4|735859.4|736909.4|735909.4|736856.9|735856.9|37
1640161750000|2021-12-22 08:29:10|736864.4|735864.4|736857.5|735857.5|736867.7|735867.7|736852.4|735852.4|29
1640161760000|2021-12-22 08:29:20|736861.3|735861.3|736872.8|735872.8|736872.8|735872.8|736857.3|735857.3|20
1640161770000|2021-12-22 08:29:30|736873.9|735873.9|736885.8|735885.8|736910.7|735910.7|736873.9|735873.9|29
1640161780000|2021-12-22 08:29:40|736881.4|735881.4|737042|736042|737042.6|736042.6|736881.4|735881.4|27
1640161790000|2021-12-22 08:29:50|737045.9|736045.9|737054|736054|737056.6|736056.6|737024.5|736024.5|32
1640161800000|2021-12-22 08:30:00|737055.8|736055.8|736978.1|735978.1|737055.8|736055.8|736966.2|735966.2|36
1640161810000|2021-12-22 08:30:10|736976.9|735976.9|737005.1|736005.1|737005.1|736005.1|736965.6|735965.6|29
1640161820000|2021-12-22 08:30:20|737012.6|736012.6|737034.3|736034.3|737042.2|736042.2|736991.3|735991.3|34
1640161830000|2021-12-22 08:30:30|737038.3|736038.3|737236|736236|737239.6|736239.6|737037.7|736037.7|33
1640161840000|2021-12-22 08:30:40|737233|736233|737205|736205|737248|736248|737199.2|736199.2|33
1640161850000|2021-12-22 08:30:50|737211.2|736211.2|737475.2|736475.2|737482.3|736482.3|737160.9|736160.9|34
1640161860000|2021-12-22 08:31:00|737479.6|736479.6|737329.5|736329.5|737897|736479.6|737320.9|735897|40
1640161870000|2021-12-22 08:31:10|737316.7|736316.7|737233.8|736233.8|737334.9|736334.9|737233.8|736233.8|36
1640161880000|2021-12-22 08:31:20|737236.9|736236.9|737359.6|736359.6|737359.6|736359.6|737222.4|736222.4|34
1640161890000|2021-12-22 08:31:30|737347.6|736347.6|737278.5|736278.5|737354.8|736354.8|737251.6|736251.6|39
1640161900000|2021-12-22 08:31:40|737288.6|736288.6|737240.9|736240.9|737346.1|736346.1|737234.4|736234.4|37
1640161910000|2021-12-22 08:31:50|737241.5|736241.5|737232.5|736232.5|737247.2|736247.2|737228.1|736228.1|32
1640161920000|2021-12-22 08:32:00|737233.4|736233.4|737146|736146|737234.3|736234.3|737129.5|736129.5|36
1640161930000|2021-12-22 08:32:10|737166.3|736166.3|737139.4|736139.4|737166.3|736166.3|737136.8|736136.8|30
1640161940000|2021-12-22 08:32:20|737127.9|736127.9|737140.2|736140.2|737151.8|736151.8|737113.9|736113.9|37
1640161950000|2021-12-22 08:32:30|737146|736146|737276.8|736276.8|737287.9|736287.9|737142.6|736142.6|31
1640161960000|2021-12-22 08:32:40|737254.8|736254.8|737302.2|736302.2|737384.6|736384.6|737254.8|736254.8|31
1640161970000|2021-12-22 08:32:50|737294.3|736294.3|737255.9|736255.9|737786.5|736295.8|737243.7|735785|39
1640161980000|2021-12-22 08:33:00|737255.7|736255.7|737311.2|736311.2|737317|736317|737238.3|736238.3|33
1640161990000|2021-12-22 08:33:10|737327.5|736327.5|737339.2|736339.2|737362.3|736362.3|737317|736317|33
1640162000000|2021-12-22 08:33:20|737342.9|736342.9|737410.9|736410.9|737410.9|736410.9|737332.3|736332.3|25
1640162010000|2021-12-22 08:33:30|737418.9|736418.9|737438.5|736438.5|737452.5|736452.5|737417.6|736417.6|32
1640162020000|2021-12-22 08:33:40|737433.8|736433.8|737362.4|736362.4|737445.9|736445.9|737340.5|736340.5|33
1640162030000|2021-12-22 08:33:50|737360|736360|737405.2|736405.2|737405.2|736405.2|737352.9|736352.9|36
1640162040000|2021-12-22 08:34:00|737395|736395|737341.7|736341.7|737399.4|736399.4|737338.2|736338.2|30
1640162050000|2021-12-22 08:34:10|737336.7|736336.7|737359.8|736359.8|737409.7|736409.7|737336.4|736336.4|27
1640162060000|2021-12-22 08:34:20|737360.8|736360.8|737402.4|736402.4|737410.7|736410.7|737360.8|736360.8|29
1640162070000|2021-12-22 08:34:30|737415.9|736415.9|737383.4|736383.4|737427.6|736427.6|737377.5|736377.5|29
1640162080000|2021-12-22 08:34:40|737387.5|736387.5|737470.3|736470.3|737477.8|736477.8|737387.5|736387.5|28
1640162090000|2021-12-22 08:34:50|737467|736467|737459.1|736459.1|737476.8|736476.8|737425|736425|23
1640162100000|2021-12-22 08:35:00|737463.3|736463.3|737434.1|736434.1|737463.3|736463.3|737379.2|736379.2|36
1640162110000|2021-12-22 08:35:10|737437|736437|737397.4|736397.4|737437|736437|737397.4|736397.4|23
1640162120000|2021-12-22 08:35:20|737400.4|736400.4|737396.9|736396.9|737400.4|736400.4|737394.6|736394.6|17
1640162130000|2021-12-22 08:35:30|737394.7|736394.7|737582.4|736582.4|737582.4|736582.4|737394.7|736394.7|28
1640162140000|2021-12-22 08:35:40|737573.3|736573.3|737424.3|736424.3|737573.3|736573.3|737419.1|736419.1|30
1640162150000|2021-12-22 08:35:50|737424.8|736424.8|737591.9|736591.9|737592.3|736592.3|737424.4|736424.4|30
1640162160000|2021-12-22 08:36:00|737596.2|736596.2|737526.9|736526.9|737596.2|736596.2|737505.5|736505.5|37
1640162170000|2021-12-22 08:36:10|737520.6|736520.6|737572.9|736572.9|737627.5|736627.5|737464.3|736464.3|37
1640162180000|2021-12-22 08:36:20|737582.6|736582.6|737400.4|736400.4|737582.6|736582.6|737399|736399|34
1640162190000|2021-12-22 08:36:30|737406.1|736406.1|737417.2|736417.2|737417.2|736417.2|737400.1|736400.1|17
1640162200000|2021-12-22 08:36:40|737440.4|736440.4|737432.8|736432.8|737448.8|736448.8|737431.6|736431.6|23
1640162210000|2021-12-22 08:36:50|737432.1|736432.1|737433.7|736433.7|737441.3|736441.3|737432.1|736432.1|23
1640162220000|2021-12-22 08:37:00|737432.1|736432.1|737292.5|736292.5|737432.7|736432.7|737279.4|736279.4|31
1640162230000|2021-12-22 08:37:10|737294.1|736294.1|737131.9|736131.9|737303.8|736303.8|737121.9|736121.9|24
1640162240000|2021-12-22 08:37:20|737136.3|736136.3|737131.2|736131.2|737149.9|736149.9|737100.9|736100.9|33
1640162250000|2021-12-22 08:37:30|737135.4|736135.4|737142.1|736142.1|737179.7|736179.7|737111.9|736111.9|30
1640162260000|2021-12-22 08:37:40|737143.3|736143.3|737138.8|736138.8|737150.4|736150.4|737138.8|736138.8|25
1640162270000|2021-12-22 08:37:50|737140.6|736140.6|737156.3|736156.3|737159.3|736159.3|737124|736124|26
1640162280000|2021-12-22 08:38:00|737156.9|736156.9|737158.5|736158.5|737161.7|736161.7|737145.1|736145.1|22
1640162290000|2021-12-22 08:38:10|737152.2|736152.2|737135.7|736135.7|737159.1|736159.1|737124.1|736124.1|23
1640162300000|2021-12-22 08:38:20|737142.7|736142.7|737159|736159|737166.1|736166.1|737117.8|736117.8|29
1640162310000|2021-12-22 08:38:30|737158.5|736158.5|737149.4|736149.4|737174|736174|737141.5|736141.5|25
1640162320000|2021-12-22 08:38:40|737157.2|736157.2|737319.4|736319.4|737319.4|736319.4|737140.8|736140.8|22
1640162330000|2021-12-22 08:38:50|737302.2|736302.2|737328.2|736328.2|737328.2|736328.2|737259.6|736259.6|32
1640162340000|2021-12-22 08:39:00|737308.2|736308.2|737245.2|736245.2|737308.2|736308.2|737233.8|736233.8|27
1640162350000|2021-12-22 08:39:10|737221.8|736221.8|737212.7|736212.7|737283.3|736283.3|737185.9|736185.9|27
1640162360000|2021-12-22 08:39:20|737200|736200|737185.7|736185.7|737233.3|736233.3|737165|736165|18
1640162370000|2021-12-22 08:39:30|737193.8|736193.8|737394.7|736394.7|737405.2|736405.2|737193.8|736193.8|34
1640162380000|2021-12-22 08:39:40|737388.6|736388.6|737402.6|736402.6|737421.6|736421.6|737348.2|736348.2|28
1640162390000|2021-12-22 08:39:50|737393.4|736393.4|737416.3|736416.3|737427.2|736427.2|737383.9|736383.9|25
1640162400000|2021-12-22 08:40:00|737413.9|736413.9|737419.9|736419.9|737431.9|736431.9|737351.1|736351.1|29
1640162410000|2021-12-22 08:40:10|737426.1|736426.1|737449.1|736449.1|737461|736461|737401.5|736401.5|32
1640162420000|2021-12-22 08:40:20|737447.6|736447.6|737579|736579|737586.3|736586.3|737443.2|736443.2|31
1640162430000|2021-12-22 08:40:30|737605.5|736605.5|737599.8|736599.8|737636.6|736636.6|737585.8|736585.8|37
1640162440000|2021-12-22 08:40:40|737599.3|736599.3|737612.6|736612.6|737621.3|736621.3|737599.3|736599.3|25
1640162450000|2021-12-22 08:40:50|737607.8|736607.8|737606.8|736606.8|737616.7|736616.7|737585.2|736585.2|27
1640162460000|2021-12-22 08:41:00|737603.2|736603.2|737591.2|736591.2|737604.4|736604.4|737547.8|736547.8|35
1640162470000|2021-12-22 08:41:10|737593.1|736593.1|737608.2|736608.2|737637.4|736637.4|737586.1|736586.1|30
1640162480000|2021-12-22 08:41:20|737602.8|736602.8|737580.5|736580.5|737616.7|736616.7|737580.5|736580.5|25
1640162490000|2021-12-22 08:41:30|737580.1|736580.1|737625.4|736625.4|737630.6|736630.6|737580.1|736580.1|23
1640162500000|2021-12-22 08:41:40|737624|736624|737637.1|736637.1|737647|736647|737623.1|736623.1|24
1640162510000|2021-12-22 08:41:50|737637.9|736637.9|737664.6|736664.6|737668.1|736668.1|737632.2|736632.2|27
1640162520000|2021-12-22 08:42:00|737662.7|736662.7|737654.5|736654.5|737678.5|736678.5|737654.5|736654.5|25
1640162530000|2021-12-22 08:42:10|737651.7|736651.7|737532.1|736532.1|737651.7|736651.7|737505.5|736505.5|32
1640162540000|2021-12-22 08:42:20|737528.9|736528.9|737527.9|736527.9|737543.7|736543.7|737527.9|736527.9|22
1640162550000|2021-12-22 08:42:30|737526.4|736526.4|737540.5|736540.5|737544.5|736544.5|737505|736505|27
1640162560000|2021-12-22 08:42:40|737540.9|736540.9|737528.7|736528.7|737542.7|736542.7|737528.7|736528.7|25
1640162570000|2021-12-22 08:42:50|737531.4|736531.4|737558.2|736558.2|737559|736559|737518.5|736518.5|26
1640162580000|2021-12-22 08:43:00|737559|736559|737542.9|736542.9|737560.8|736560.8|737521.3|736521.3|35
1640162590000|2021-12-22 08:43:10|737539.4|736539.4|737578.1|736578.1|737584|736584|737533.1|736533.1|21
1640162600000|2021-12-22 08:43:20|737579.5|736579.5|737535.4|736535.4|737579.7|736579.7|737533.8|736533.8|28
1640162610000|2021-12-22 08:43:30|737534.1|736534.1|737516.7|736516.7|737537.6|736537.6|737512.7|736512.7|21
1640162620000|2021-12-22 08:43:40|737501.7|736501.7|737473.3|736473.3|737522|736522|737473.3|736473.3|18
1640162630000|2021-12-22 08:43:50|737473.2|736473.2|737430.9|736430.9|737476.1|736476.1|737417.4|736417.4|22
1640162640000|2021-12-22 08:44:00|737429.8|736429.8|737459.8|736459.8|737471.2|736471.2|737423.9|736423.9|29
1640162650000|2021-12-22 08:44:10|737460|736460|737458.4|736458.4|737460.9|736460.9|737456.8|736456.8|14
1640162660000|2021-12-22 08:44:20|737458.6|736458.6|737554.2|736554.2|737555.8|736555.8|737458.6|736458.6|25
1640162670000|2021-12-22 08:44:30|737555|736555|737566.9|736566.9|737584.6|736584.6|737548.3|736548.3|25
1640162680000|2021-12-22 08:44:40|737568.1|736568.1|737624.5|736624.5|737641.2|736641.2|737565.7|736565.7|27
1640162690000|2021-12-22 08:44:50|737632.6|736632.6|737664.6|736664.6|737679.1|736679.1|737632.6|736632.6|26
1640162700000|2021-12-22 08:45:00|737667.5|736667.5|737683.6|736683.6|737745.4|736745.4|737661.8|736661.8|36
1640162710000|2021-12-22 08:45:10|737677.8|736677.8|737675.4|736675.4|737692.6|736692.6|737664|736664|18
1640162720000|2021-12-22 08:45:20|737669.5|736669.5|737670.5|736670.5|737715.8|736715.8|737638.8|736638.8|30
1640162730000|2021-12-22 08:45:30|737673.9|736673.9|737717.8|736717.8|737738.8|736738.8|737664.4|736664.4|27
1640162740000|2021-12-22 08:45:40|737718|736718|737730.6|736730.6|737750.2|736750.2|737685.9|736685.9|31
1640162750000|2021-12-22 08:45:50|737739.3|736739.3|737772.3|736772.3|737776|736776|737724.5|736724.5|28
1640162760000|2021-12-22 08:46:00|737772.8|736772.8|737734.2|736734.2|737772.8|736772.8|737709.9|736709.9|34
1640162770000|2021-12-22 08:46:10|737729.9|736729.9|737739.2|736739.2|737739.8|736739.8|737689.3|736689.3|25
1640162780000|2021-12-22 08:46:20|737738.6|736738.6|737743.6|736743.6|737748.3|736748.3|737727.2|736727.2|25
1640162790000|2021-12-22 08:46:30|737748.7|736748.7|737719.7|736719.7|737751.5|736751.5|737715.3|736715.3|22
1640162800000|2021-12-22 08:46:40|737709.2|736709.2|737725|736725|737729.3|736729.3|737696|736696|27
1640162810000|2021-12-22 08:46:50|737725.3|736725.3|737744.1|736744.1|737750.1|736750.1|737715.1|736715.1|22
1640162820000|2021-12-22 08:47:00|737741.9|736741.9|737751.4|736751.4|737758.4|736758.4|737734.5|736734.5|22
1640162830000|2021-12-22 08:47:10|737748.3|736748.3|737741|736741|737760.1|736760.1|737731|736731|26
1640162840000|2021-12-22 08:47:20|737745.2|736745.2|737716.9|736716.9|737745.2|736745.2|737715|736715|24
1640162850000|2021-12-22 08:47:30|737713.9|736713.9|737710.9|736710.9|737726.5|736726.5|737680.9|736680.9|29
1640162860000|2021-12-22 08:47:40|737710.4|736710.4|737710.4|736710.4|737718.6|736718.6|737708|736708|23
1640162870000|2021-12-22 08:47:50|737714.5|736714.5|737687.5|736687.5|737714.5|736714.5|737685.7|736685.7|31
1640162880000|2021-12-22 08:48:00|737691.6|736691.6|737563.1|736563.1|737699.5|736699.5|737550.6|736550.6|31
1640162890000|2021-12-22 08:48:10|737560.9|736560.9|737531.5|736531.5|737641.2|736641.2|737527|736527|30
1640162900000|2021-12-22 08:48:20|737535.2|736535.2|737480.4|736480.4|737535.2|736535.2|737445.3|736445.3|27
1640162910000|2021-12-22 08:48:30|737529.5|736529.5|737589.9|736589.9|737601.5|736601.5|737529.5|736529.5|28
1640162920000|2021-12-22 08:48:40|737588|736588|737716|736716|737722.5|736722.5|737588|736588|27
1640162930000|2021-12-22 08:48:50|737715.3|736715.3|737629.4|736629.4|737719.9|736719.9|737610|736610|32
1640162940000|2021-12-22 08:49:00|737628.5|736628.5|737538.1|736538.1|737628.5|736628.5|737531.2|736531.2|29
1640162950000|2021-12-22 08:49:10|737537.4|736537.4|737543.4|736543.4|737575.9|736575.9|737525.7|736525.7|29
1640162960000|2021-12-22 08:49:20|737542.3|736542.3|737533.3|736533.3|737547.3|736547.3|737526.9|736526.9|23
1640162970000|2021-12-22 08:49:30|737540|736540|737525.5|736525.5|737541.6|736541.6|737492|736492|26
1640162980000|2021-12-22 08:49:40|737522.9|736522.9|737519.5|736519.5|737525.6|736525.6|737516.1|736516.1|17
1640162990000|2021-12-22 08:49:50|737518.1|736518.1|737517.8|736517.8|737518.1|736518.1|737507.1|736507.1|14
1640163000000|2021-12-22 08:50:00|737519.3|736519.3|737458.9|736458.9|737519.3|736519.3|737458.9|736458.9|28
1640163010000|2021-12-22 08:50:10|737461.7|736461.7|737559.5|736559.5|737561.2|736561.2|737461|736461|21
1640163020000|2021-12-22 08:50:20|737542.5|736542.5|737517.9|736517.9|737543.5|736543.5|737517.9|736517.9|19
1640163030000|2021-12-22 08:50:30|737519.8|736519.8|737550.8|736550.8|737550.8|736550.8|737504.2|736504.2|24
1640163040000|2021-12-22 08:50:40|737553.5|736553.5|737550|736550|737559.9|736559.9|737538.3|736538.3|26
1640163050000|2021-12-22 08:50:50|737551.5|736551.5|737654.5|736654.5|737673|736673|737532.4|736532.4|31
1640163060000|2021-12-22 08:51:00|737656.2|736656.2|737610.3|736610.3|737666.8|736666.8|737610.3|736610.3|26
1640163070000|2021-12-22 08:51:10|737611.8|736611.8|737628.5|736628.5|737630|736630|737611.8|736611.8|20
1640163080000|2021-12-22 08:51:20|737626.1|736626.1|737704.5|736704.5|737705.5|736705.5|737626.1|736626.1|31
1640163090000|2021-12-22 08:51:30|737720.3|736720.3|737730.3|736730.3|737735.2|736735.2|737707.6|736707.6|23
1640163100000|2021-12-22 08:51:40|737732.8|736732.8|737736.4|736736.4|737773.3|736773.3|737716.5|736716.5|31
1640163110000|2021-12-22 08:51:50|737741.8|736741.8|737683.9|736683.9|737770.2|736770.2|737671|736671|38
1640163120000|2021-12-22 08:52:00|737679.3|736679.3|737736.6|736736.6|737750.6|736750.6|737679.3|736679.3|30
1640163130000|2021-12-22 08:52:10|737739.2|736739.2|737706.8|736706.8|737739.2|736739.2|737699.6|736699.6|32
1640163140000|2021-12-22 08:52:20|737705.9|736705.9|737730.9|736730.9|737737|736737|737705.9|736705.9|30
1640163150000|2021-12-22 08:52:30|737732.1|736732.1|737740.6|736740.6|737742.9|736742.9|737720|736720|26
1640163160000|2021-12-22 08:52:40|737742.2|736742.2|737728.4|736728.4|737758.7|736758.7|737728.4|736728.4|27
1640163170000|2021-12-22 08:52:50|737725.3|736725.3|737765.3|736765.3|737777.4|736777.4|737725|736725|31
1640163180000|2021-12-22 08:53:00|737765.6|736765.6|737743.5|736743.5|737765.6|736765.6|737735.3|736735.3|26
1640163190000|2021-12-22 08:53:10|737744.6|736744.6|737756.4|736756.4|737760.9|736760.9|737736.4|736736.4|22
1640163200000|2021-12-22 08:53:20|737756.1|736756.1|737744.4|736744.4|737768.2|736768.2|737732.9|736732.9|26
1640163210000|2021-12-22 08:53:30|737745.3|736745.3|737785.5|736785.5|737788.8|736788.8|737742.6|736742.6|35
1640163220000|2021-12-22 08:53:40|737780.5|736780.5|737720.3|736720.3|737814.4|736814.4|737720.3|736720.3|31
1640163230000|2021-12-22 08:53:50|737727.2|736727.2|737735.8|736735.8|737745.6|736745.6|737715.1|736715.1|26
1640163240000|2021-12-22 08:54:00|737736.3|736736.3|737719.3|736719.3|737743.4|736743.4|737713.6|736713.6|22
1640163250000|2021-12-22 08:54:10|737719.5|736719.5|737752.2|736752.2|737764.6|736764.6|737719.5|736719.5|24
1640163260000|2021-12-22 08:54:20|737754.7|736754.7|737777|736777|737779.1|736779.1|737754.7|736754.7|31
1640163270000|2021-12-22 08:54:30|737773.1|736773.1|737782.3|736782.3|737784.5|736784.5|737746.5|736746.5|29
1640163280000|2021-12-22 08:54:40|737782.2|736782.2|737786.9|736786.9|737796.4|736796.4|737774|736774|31
1640163290000|2021-12-22 08:54:50|737786.8|736786.8|737594.9|736594.9|737834.4|736834.4|737585.9|736585.9|36
1640163300000|2021-12-22 08:55:00|737594.7|736594.7|737555.2|736555.2|737594.7|736594.7|737536.7|736536.7|27
1640163310000|2021-12-22 08:55:10|737559|736559|737678.5|736678.5|737678.5|736678.5|737550.2|736550.2|22
1640163320000|2021-12-22 08:55:20|737676.3|736676.3|737684.3|736684.3|737700.7|736700.7|737676.3|736676.3|29
1640163330000|2021-12-22 08:55:30|737686.1|736686.1|737747.3|736747.3|737747.5|736747.5|737685.7|736685.7|26
1640163340000|2021-12-22 08:55:40|737748.4|736748.4|737734.4|736734.4|737775.5|736775.5|737721.6|736721.6|31
1640163350000|2021-12-22 08:55:50|737729.6|736729.6|737872.2|736872.2|737883.7|736883.7|737719.1|736719.1|27
1640163360000|2021-12-22 08:56:00|737868.4|736868.4|737791|736791|737870.5|736870.5|737791|736791|31
1640163370000|2021-12-22 08:56:10|737794.1|736794.1|737841.9|736841.9|737857.1|736857.1|737793.8|736793.8|30
1640163380000|2021-12-22 08:56:20|737841.5|736841.5|737835.1|736835.1|737847.2|736847.2|737833.4|736833.4|21
1640163390000|2021-12-22 08:56:30|737835|736835|737899.6|736899.6|737905|736905|737835|736835|23
1640163400000|2021-12-22 08:56:40|737897.5|736897.5|737895|736895|737924|736924|737885.2|736885.2|22
1640163410000|2021-12-22 08:56:50|737892.2|736892.2|737917.9|736917.9|737917.9|736917.9|737888.5|736888.5|26
1640163420000|2021-12-22 08:57:00|737905.9|736905.9|737896.1|736896.1|737923.4|736923.4|737871.5|736871.5|28
1640163430000|2021-12-22 08:57:10|737896.8|736896.8|737914|736914|737920.4|736920.4|737896.8|736896.8|23
1640163440000|2021-12-22 08:57:20|737914.2|736914.2|737883.6|736883.6|737923.7|736923.7|737883.6|736883.6|24
1640163450000|2021-12-22 08:57:30|737879.9|736879.9|737950|736950|737950|736950|737870|736870|23
1640163460000|2021-12-22 08:57:40|737941.3|736941.3|737945.4|736945.4|737948.4|736948.4|737933.7|736933.7|22
1640163470000|2021-12-22 08:57:50|737956.3|736956.3|737881.4|736881.4|737956.3|736956.3|737880.9|736880.9|29
1640163480000|2021-12-22 08:58:00|737903.9|736903.9|737864.9|736864.9|737903.9|736903.9|737858.3|736858.3|28
1640163490000|2021-12-22 08:58:10|737852.6|736852.6|737901.8|736901.8|737912.8|736912.8|737846.1|736846.1|21
1640163500000|2021-12-22 08:58:20|737897.6|736897.6|737921|736921|737924.6|736924.6|737885.6|736885.6|25
1640163510000|2021-12-22 08:58:30|737924.9|736924.9|737934.4|736934.4|737939.9|736939.9|737923.1|736923.1|25
1640163520000|2021-12-22 08:58:40|737934.6|736934.6|737961.5|736961.5|737963.9|736963.9|737934.6|736934.6|22
1640163530000|2021-12-22 08:58:50|737967.9|736967.9|737921.3|736921.3|738010.2|737010.2|737921.3|736921.3|33
1640163540000|2021-12-22 08:59:00|737928|736928|737919.9|736919.9|737932.6|736932.6|737914|736914|23
1640163550000|2021-12-22 08:59:10|737922.3|736922.3|737894.6|736894.6|737922.3|736922.3|737883.3|736883.3|27
1640163560000|2021-12-22 08:59:20|737890.7|736890.7|737898|736898|737926|736926|737886.4|736886.4|24
1640163570000|2021-12-22 08:59:30|737900.2|736900.2|738016.8|737016.8|738029.5|737029.5|737888.4|736888.4|23
1640163580000|2021-12-22 08:59:40|738016.3|737016.3|738024|737024|738024|737024|738011.8|737011.8|28
1640163590000|2021-12-22 08:59:50|738025.7|737025.7|737990.5|736990.5|738031.1|737031.1|737990.5|736990.5|30
1640163600000|2021-12-22 09:00:00|737999.6|736999.6|737989.4|736989.4|737999.6|736999.6|737900|736900|37
1640163610000|2021-12-22 09:00:10|737983.3|736983.3|737998.5|736998.5|738002.2|737002.2|737983.3|736983.3|31
1640163620000|2021-12-22 09:00:20|738000.4|737000.4|737967.5|736967.5|738031.1|737031.1|737959.1|736959.1|33
1640163630000|2021-12-22 09:00:30|737967.9|736967.9|737937.6|736937.6|737971.7|736971.7|737931.7|736931.7|26
1640163640000|2021-12-22 09:00:40|737938.1|736938.1|737894|736894|737979.5|736979.5|737885|736885|31
1640163650000|2021-12-22 09:00:50|737895.8|736895.8|737939.1|736939.1|737966.9|736966.9|737886.2|736886.2|33
1640163660000|2021-12-22 09:01:00|737934|736934|737931.8|736931.8|737950.1|736950.1|737918.2|736918.2|23
1640163670000|2021-12-22 09:01:10|737932|736932|738030.1|737030.1|738057.3|737057.3|737926.3|736926.3|30
1640163680000|2021-12-22 09:01:20|738031.4|737031.4|737899.7|736899.7|738031.4|737031.4|737883.1|736883.1|37
1640163690000|2021-12-22 09:01:30|737899.5|736899.5|737896.3|736896.3|737900.6|736900.6|737892|736892|28
1640163700000|2021-12-22 09:01:40|737889.7|736889.7|737904.9|736904.9|737916.8|736916.8|737889.7|736889.7|28
1640163710000|2021-12-22 09:01:50|737900.4|736900.4|737955|736955|737958.2|736958.2|737891.7|736891.7|29
1640163720000|2021-12-22 09:02:00|737955.9|736955.9|737956.8|736956.8|737968.2|736968.2|737954.8|736954.8|20
1640163730000|2021-12-22 09:02:10|737961.3|736961.3|737997.6|736997.6|738024.2|737024.2|737961.3|736961.3|31
1640163740000|2021-12-22 09:02:20|738007.1|737007.1|738028.9|737028.9|738030.2|737030.2|738003.4|737003.4|24
1640163750000|2021-12-22 09:02:30|738042.3|737042.3|738028.6|737028.6|738051.2|737051.2|738021.1|737021.1|27
1640163760000|2021-12-22 09:02:40|738028.9|737028.9|738025.2|737025.2|738036.3|737036.3|738017.3|737017.3|21
1640163770000|2021-12-22 09:02:50|738028.8|737028.8|738020.8|737020.8|738032|737032|738020|737020|25
1640163780000|2021-12-22 09:03:00|738021|737021|737982.7|736982.7|738021|737021|737982.7|736982.7|22
1640163790000|2021-12-22 09:03:10|737993.6|736993.6|738011.7|737011.7|738011.7|737011.7|737981.9|736981.9|24
1640163800000|2021-12-22 09:03:20|738008.7|737008.7|738027.6|737027.6|738027.6|737027.6|737999.7|736999.7|25
1640163810000|2021-12-22 09:03:30|738027.5|737027.5|738028.1|737028.1|738034.4|737034.4|738011.2|737011.2|29
1640163820000|2021-12-22 09:03:40|738029.8|737029.8|738051.5|737051.5|738058.8|737058.8|737999.2|736999.2|33
1640163830000|2021-12-22 09:03:50|738050.6|737050.6|738056.8|737056.8|738066.4|737066.4|738042.7|737042.7|20
1640163840000|2021-12-22 09:04:00|738051.5|737051.5|738085.2|737085.2|738128|737128|738039.3|737039.3|27
1640163850000|2021-12-22 09:04:10|738084.5|737084.5|738084.7|737084.7|738087.5|737087.5|738063.9|737063.9|24
1640163860000|2021-12-22 09:04:20|738086.3|737086.3|738049.7|737049.7|738087.4|737087.4|738049.7|737049.7|34
1640163870000|2021-12-22 09:04:30|738057.7|737057.7|738124.4|737124.4|738126.8|737126.8|738057.7|737057.7|30
1640163880000|2021-12-22 09:04:40|738144.8|737144.8|738100|737100|738144.8|737144.8|738100|737100|26
1640163890000|2021-12-22 09:04:50|738111.8|737111.8|738099.7|737099.7|738145.5|737145.5|738099.7|737099.7|32
1640163900000|2021-12-22 09:05:00|738103.6|737103.6|738111.1|737111.1|738115.6|737115.6|738103.5|737103.5|30
1640163910000|2021-12-22 09:05:10|738111.3|737111.3|738127.3|737127.3|738143|737143|738097.6|737097.6|28
1640163920000|2021-12-22 09:05:20|738130|737130|738155.9|737155.9|738160.3|737160.3|738130|737130|25
1640163930000|2021-12-22 09:05:30|738155.6|737155.6|738155.8|737155.8|738158|737158|738151.3|737151.3|20
1640163940000|2021-12-22 09:05:40|738154.4|737154.4|738127.1|737127.1|738207.1|737207.1|738088.4|737088.4|26
1640163950000|2021-12-22 09:05:50|738132|737132|738104.8|737104.8|738132.1|737132.1|738101.8|737101.8|26
1640163960000|2021-12-22 09:06:00|738101.6|737101.6|738072.4|737072.4|738101.6|737101.6|738072.4|737072.4|23
1640163970000|2021-12-22 09:06:10|738085.7|737085.7|738072.5|737072.5|738089.9|737089.9|738070.6|737070.6|23
1640163980000|2021-12-22 09:06:20|738074.1|737074.1|738073.2|737073.2|738087.9|737087.9|738070.8|737070.8|20
1640163990000|2021-12-22 09:06:30|738067.8|737067.8|738071.1|737071.1|738080.9|737080.9|738067.8|737067.8|20
1640164000000|2021-12-22 09:06:40|738072.6|737072.6|738063.7|737063.7|738073.1|737073.1|738056.8|737056.8|19
1640164010000|2021-12-22 09:06:50|738064.6|737064.6|738051.6|737051.6|738082.5|737082.5|738051.6|737051.6|24
1640164020000|2021-12-22 09:07:00|738059.3|737059.3|738056.3|737056.3|738081.8|737081.8|738042.2|737042.2|21
1640164030000|2021-12-22 09:07:10|738056|737056|738055|737055|738070.3|737070.3|738052.4|737052.4|19
1640164040000|2021-12-22 09:07:20|738065.5|737065.5|738066.1|737066.1|738066.8|737066.8|738056.4|737056.4|21
1640164050000|2021-12-22 09:07:30|738064.8|737064.8|738076.5|737076.5|738088.1|737088.1|738060.3|737060.3|21
1640164060000|2021-12-22 09:07:40|738086.1|737086.1|738069.4|737069.4|738088.5|737088.5|738058.7|737058.7|24
1640164070000|2021-12-22 09:07:50|738067.5|737067.5|738067.9|737067.9|738086.3|737086.3|738034.9|737034.9|35
1640164080000|2021-12-22 09:08:00|738065.9|737065.9|738055.4|737055.4|738572.1|737079.7|738055.4|736572.1|27
1640164090000|2021-12-22 09:08:10|738056.4|737056.4|738045.6|737045.6|738057|737057|738034.2|737034.2|28
1640164100000|2021-12-22 09:08:20|738043.2|737043.2|738037.9|737037.9|738048.7|737048.7|738037.2|737037.2|17
1640164110000|2021-12-22 09:08:30|738037.4|737037.4|738049.2|737049.2|738055.8|737055.8|738037.4|737037.4|16
1640164120000|2021-12-22 09:08:40|738047.6|737047.6|738051.7|737051.7|738059.5|737059.5|738044.5|737044.5|23
1640164130000|2021-12-22 09:08:50|738051.9|737051.9|737944|736944|738058.3|737058.3|737944|736944|21
1640164140000|2021-12-22 09:09:00|737929.9|736929.9|737878.9|736878.9|737935.1|736935.1|737878.8|736878.8|25
1640164150000|2021-12-22 09:09:10|737883.7|736883.7|737980|736980|737992.8|736992.8|737812.6|736812.6|33
1640164160000|2021-12-22 09:09:20|737983.9|736983.9|737970.4|736970.4|737988.5|736988.5|737951.2|736951.2|25
1640164170000|2021-12-22 09:09:30|737976.1|736976.1|737991.2|736991.2|738048.7|737048.7|737972.4|736972.4|30
1640164180000|2021-12-22 09:09:40|737992.3|736992.3|737986.3|736986.3|737997.3|736997.3|737979.7|736979.7|22
1640164190000|2021-12-22 09:09:50|737985.2|736985.2|737980.9|736980.9|737988.6|736988.6|737978|736978|18
1640164200000|2021-12-22 09:10:00|737984.5|736984.5|737987.2|736987.2|737987.2|736987.2|737968.9|736968.9|21
1640164210000|2021-12-22 09:10:10|737987.1|736987.1|738024|737024|738030.1|737030.1|737982.2|736982.2|24
1640164220000|2021-12-22 09:10:20|738018.8|737018.8|738044.4|737044.4|738047.7|737047.7|737997.1|736997.1|31
1640164230000|2021-12-22 09:10:30|738036.5|737036.5|738042.4|737042.4|738058.8|737058.8|738036.5|737036.5|29
1640164240000|2021-12-22 09:10:40|738046.2|737046.2|738050.4|737050.4|738064.4|737064.4|738041.6|737041.6|24
1640164250000|2021-12-22 09:10:50|738049.1|737049.1|738059.1|737059.1|738069|737069|738045.6|737045.6|20
1640164260000|2021-12-22 09:11:00|738026.2|737026.2|738020.5|737020.5|738044|737044|737998.8|736998.8|32
1640164270000|2021-12-22 09:11:10|738011.7|737011.7|738039.3|737039.3|738051.4|737051.4|738011.7|737011.7|25
1640164280000|2021-12-22 09:11:20|738037.9|737037.9|738008.7|737008.7|738040|737040|738001.6|737001.6|19
1640164290000|2021-12-22 09:11:30|738009|737009|737989.8|736989.8|738017.1|737017.1|737987.2|736987.2|22
1640164300000|2021-12-22 09:11:40|737989|736989|737991|736991|738001.1|737001.1|737984.9|736984.9|24
1640164310000|2021-12-22 09:11:50|737964.6|736964.6|737973.1|736973.1|737992.5|736992.5|737960.3|736960.3|28
1640164320000|2021-12-22 09:12:00|737972|736972|737961.8|736961.8|737981.1|736981.1|737961.1|736961.1|17
1640164330000|2021-12-22 09:12:10|737969.5|736969.5|737976|736976|737989.7|736989.7|737965|736965|20
1640164340000|2021-12-22 09:12:20|737975.6|736975.6|737970.4|736970.4|737976.9|736976.9|737947.6|736947.6|26
1640164350000|2021-12-22 09:12:30|737978.6|736978.6|737987.9|736987.9|738009.1|737009.1|737973.5|736973.5|26
1640164360000|2021-12-22 09:12:40|737993.1|736993.1|737972.4|736972.4|737993.3|736993.3|737972.4|736972.4|19
1640164370000|2021-12-22 09:12:50|737972.5|736972.5|738004|737004|738007.1|737007.1|737966.3|736966.3|22
1640164380000|2021-12-22 09:13:00|738008.3|737008.3|738007.7|737007.7|738011.7|737011.7|738004.2|737004.2|14
1640164390000|2021-12-22 09:13:10|738006.8|737006.8|738022.2|737022.2|738031.3|737031.3|738002.4|737002.4|15
1640164400000|2021-12-22 09:13:20|738023.2|737023.2|738026.7|737026.7|738044.6|737044.6|738021.5|737021.5|23
1640164410000|2021-12-22 09:13:30|738027.8|737027.8|738049.5|737049.5|738049.5|737049.5|738023.4|737023.4|21
1640164420000|2021-12-22 09:13:40|738049.1|737049.1|738060|737060|738067.2|737067.2|738042.8|737042.8|23
1640164430000|2021-12-22 09:13:50|738076|737076|738056.6|737056.6|738076|737076|738055.7|737055.7|25
1640164440000|2021-12-22 09:14:00|738052.3|737052.3|738001.4|737001.4|738053.3|737053.3|737994.6|736994.6|30
1640164450000|2021-12-22 09:14:10|738012.3|737012.3|738011.1|737011.1|738018.3|737018.3|737995.4|736995.4|17
1640164460000|2021-12-22 09:14:20|738012.3|737012.3|738010.8|737010.8|738015.7|737015.7|737995.3|736995.3|18
1640164470000|2021-12-22 09:14:30|738007|737007|738011.8|737011.8|738030.9|737030.9|737993.9|736993.9|22
1640164480000|2021-12-22 09:14:40|738023.6|737023.6|738029.5|737029.5|738046|737046|738001.9|737001.9|27
1640164490000|2021-12-22 09:14:50|738018.6|737018.6|738011.9|737011.9|738023.6|737023.6|737995.7|736995.7|25
1640164500000|2021-12-22 09:15:00|738006.6|737006.6|737984.2|736984.2|738011.4|737011.4|737959.6|736959.6|28
1640164510000|2021-12-22 09:15:10|737981.7|736981.7|737950.3|736950.3|737981.7|736981.7|737924.7|736924.7|25
1640164520000|2021-12-22 09:15:20|737951.5|736951.5|737952.8|736952.8|737966.2|736966.2|737918.6|736918.6|25
1640164530000|2021-12-22 09:15:30|737946.8|736946.8|737902.2|736902.2|737962.7|736962.7|737902.2|736902.2|27
1640164540000|2021-12-22 09:15:40|737923.4|736923.4|737952.8|736952.8|737963.9|736963.9|737923.4|736923.4|26
1640164550000|2021-12-22 09:15:50|737953.8|736953.8|737970.9|736970.9|737971.7|736971.7|737948.1|736948.1|22
1640164560000|2021-12-22 09:16:00|737971.5|736971.5|737962.7|736962.7|737983.1|736983.1|737943.2|736943.2|26
1640164570000|2021-12-22 09:16:10|737947.7|736947.7|737951.8|736951.8|737959.8|736959.8|737932.5|736932.5|26
1640164580000|2021-12-22 09:16:20|737951.9|736951.9|737841.3|736841.3|737956.6|736956.6|737833.3|736833.3|28
1640164590000|2021-12-22 09:16:30|737834.6|736834.6|737916.4|736916.4|737927.8|736927.8|737819.1|736819.1|29
1640164600000|2021-12-22 09:16:40|737923.6|736923.6|737950.9|736950.9|737970.9|736970.9|737923|736923|32
1640164610000|2021-12-22 09:16:50|737953.9|736953.9|737868.8|736868.8|737953.9|736953.9|737868.6|736868.6|28
1640164620000|2021-12-22 09:17:00|737874.3|736874.3|737809.8|736809.8|737876.8|736876.8|737778.6|736778.6|32
1640164630000|2021-12-22 09:17:10|737809.3|736809.3|737812.4|736812.4|737812.9|736812.9|737797.9|736797.9|19
1640164640000|2021-12-22 09:17:20|737800.1|736800.1|737812.6|736812.6|738308.5|736829.6|737800.1|736303|20
1640164650000|2021-12-22 09:17:30|737826.3|736826.3|737818|736818|737826.3|736826.3|737799|736799|18
1640164660000|2021-12-22 09:17:40|737815|736815|737825.6|736825.6|737835.9|736835.9|737813.6|736813.6|17
1640164670000|2021-12-22 09:17:50|737826.5|736826.5|737788.3|736788.3|737835.8|736835.8|737781.2|736781.2|29
1640164680000|2021-12-22 09:18:00|737773.3|736773.3|737788.1|736788.1|738279.5|736794.6|737772|736279.5|26
1640164690000|2021-12-22 09:18:10|737786.7|736786.7|737777.2|736777.2|737791.7|736791.7|737765.5|736765.5|30
1640164700000|2021-12-22 09:18:20|737779.2|736779.2|737650.5|736650.5|737783.2|736783.2|737635.7|736635.7|24
1640164710000|2021-12-22 09:18:30|737656.3|736656.3|737683|736683|737725.4|736725.4|737645.1|736645.1|33
1640164720000|2021-12-22 09:18:40|737684.6|736684.6|737711.5|736711.5|737795.9|736795.9|737673.2|736673.2|34
1640164730000|2021-12-22 09:18:50|737751|736751|737720.2|736720.2|737751|736751|737717.9|736717.9|29
1640164740000|2021-12-22 09:19:00|737721.4|736721.4|737707.9|736707.9|737725.1|736725.1|737707.9|736707.9|23
1640164750000|2021-12-22 09:19:10|737709.5|736709.5|737676.7|736676.7|737712|736712|737676.7|736676.7|18
1640164760000|2021-12-22 09:19:20|737677|736677|737588.8|736588.8|737682.1|736682.1|737585.4|736585.4|26
1640164770000|2021-12-22 09:19:30|737615|736615|737592.7|736592.7|737628|736628|737592.1|736592.1|30
1640164780000|2021-12-22 09:19:40|737587.7|736587.7|737581.1|736581.1|737588.5|736588.5|737576.6|736576.6|18
1640164790000|2021-12-22 09:19:50|737581.2|736581.2|737818|736818|737818|736818|737571.6|736571.6|34
1640164800000|2021-12-22 09:20:00|737818.2|736818.2|737861.4|736861.4|737929.3|736929.3|737805.8|736805.8|38
1640164810000|2021-12-22 09:20:10|737846.2|736846.2|737766.3|736766.3|737846.8|736846.8|737766.3|736766.3|26
1640164820000|2021-12-22 09:20:20|737772.8|736772.8|737791.6|736791.6|737794.5|736794.5|737765.5|736765.5|26
1640164830000|2021-12-22 09:20:30|737792.4|736792.4|737950.3|736950.3|737950.3|736950.3|737792.4|736792.4|36
1640164840000|2021-12-22 09:20:40|737953.9|736953.9|737947.7|736947.7|737987.4|736987.4|737928.7|736928.7|32
1640164850000|2021-12-22 09:20:50|737957.6|736957.6|737941.8|736941.8|738022|737022|737930.3|736930.3|30
1640164860000|2021-12-22 09:21:00|737939.2|736939.2|737752.9|736752.9|737970|736970|737704.8|736704.8|34
1640164870000|2021-12-22 09:21:10|737755.4|736755.4|737845|736845|737845|736845|737749.7|736749.7|33
1640164880000|2021-12-22 09:21:20|737856.5|736856.5|737904.4|736904.4|737904.4|736904.4|737838.5|736838.5|25
1640164890000|2021-12-22 09:21:30|737904.9|736904.9|737903.8|736903.8|737908.5|736908.5|737901.7|736901.7|20
1640164900000|2021-12-22 09:21:40|737903.7|736903.7|737933.7|736933.7|737935.1|736935.1|737898|736898|18
1640164910000|2021-12-22 09:21:50|737933.5|736933.5|737931.4|736931.4|737962.7|736962.7|737922.4|736922.4|27
1640164920000|2021-12-22 09:22:00|737922.5|736922.5|737935.3|736935.3|737935.8|736935.8|737920.9|736920.9|22
1640164930000|2021-12-22 09:22:10|737938.4|736938.4|737937.3|736937.3|737941.1|736941.1|737935|736935|20
1640164940000|2021-12-22 09:22:20|737939.3|736939.3|737980.5|736980.5|737980.5|736980.5|737936.3|736936.3|25
1640164950000|2021-12-22 09:22:30|737980.3|736980.3|738035.6|737035.6|738039.4|737039.4|737968.9|736968.9|29
1640164960000|2021-12-22 09:22:40|738040.8|737040.8|738083.4|737083.4|738092.1|737092.1|738039.3|737039.3|31
1640164970000|2021-12-22 09:22:50|738080.7|737080.7|738815.3|736815.3|738820.1|737328.6|738067.7|736810.3|34
1640164980000|2021-12-22 09:23:00|738345.3|737345.3|738151.4|737151.4|738350.3|737350.3|738141.4|737141.4|36
1640164990000|2021-12-22 09:23:10|738174.2|737174.2|738188.3|737188.3|738199.3|737199.3|738144.9|737144.9|30
1640165000000|2021-12-22 09:23:20|738189.7|737189.7|738171.8|737171.8|738259.3|737259.3|738171.8|737171.8|26
1640165010000|2021-12-22 09:23:30|738156.3|737156.3|738192.7|737192.7|738192.7|737192.7|738154.5|737154.5|28
1640165020000|2021-12-22 09:23:40|738182|737182|738184.4|737184.4|738192.4|737192.4|738181.9|737181.9|16
1640165030000|2021-12-22 09:23:50|738185.8|737185.8|738192.4|737192.4|738194.9|737194.9|738183.6|737183.6|15
1640165040000|2021-12-22 09:24:00|738190.9|737190.9|738182.3|737182.3|738190.9|737190.9|738178.3|737178.3|24
1640165050000|2021-12-22 09:24:10|738185.5|737185.5|738192.2|737192.2|738195.9|737195.9|738184.8|737184.8|14
1640165060000|2021-12-22 09:24:20|738186|737186|738322.6|737322.6|738322.6|737322.6|738176.2|737176.2|27
1640165070000|2021-12-22 09:24:30|738334.5|737334.5|738303.6|737303.6|738343.4|737343.4|738301.6|737301.6|29
1640165080000|2021-12-22 09:24:40|738303.5|737303.5|738341.9|737341.9|738356.7|737356.7|738303.5|737303.5|29
1640165090000|2021-12-22 09:24:50|738346.5|737346.5|738329.4|737329.4|738346.5|737346.5|738313.3|737313.3|33
1640165100000|2021-12-22 09:25:00|738332.3|737332.3|738329.5|737329.5|738340.5|737340.5|738288.2|737288.2|38
1640165110000|2021-12-22 09:25:10|738325.1|737325.1|738358|737358|738451.9|737451.9|738320.1|737320.1|26
1640165120000|2021-12-22 09:25:20|738357.7|737357.7|738298.3|737298.3|738359.1|737359.1|738298.3|737298.3|28
1640165130000|2021-12-22 09:25:30|738298.2|737298.2|738261.8|737261.8|738298.2|737298.2|738261.8|737261.8|24
1640165140000|2021-12-22 09:25:40|738262.9|737262.9|738247.5|737247.5|738262.9|737262.9|738247.3|737247.3|17
1640165150000|2021-12-22 09:25:50|738242.9|737242.9|738245.4|737245.4|738263.9|737263.9|738235|737235|21
1640165160000|2021-12-22 09:26:00|738245.6|737245.6|738241.6|737241.6|738246.9|737246.9|738232|737232|17
1640165170000|2021-12-22 09:26:10|738237.4|737237.4|738324.3|737324.3|738335.6|737335.6|738237.4|737237.4|23
1640165180000|2021-12-22 09:26:20|738324.7|737324.7|738400.1|737400.1|738416.5|737416.5|738324.7|737324.7|33
1640165190000|2021-12-22 09:26:30|738383.4|737383.4|738422.4|737422.4|738433.7|737433.7|738383.4|737383.4|32
1640165200000|2021-12-22 09:26:40|738423.4|737423.4|738329.6|737329.6|738427.5|737427.5|738316|737316|31
1640165210000|2021-12-22 09:26:50|738329.4|737329.4|738354.2|737354.2|738364.7|737364.7|738326.9|737326.9|27
1640165220000|2021-12-22 09:27:00|738359|737359|738347.2|737347.2|738366.6|737366.6|738346.6|737346.6|25
1640165230000|2021-12-22 09:27:10|738347.8|737347.8|738343|737343|738356.9|737356.9|738325.3|737325.3|23
1640165240000|2021-12-22 09:27:20|738347.9|737347.9|738366.9|737366.9|738377.6|737377.6|738339.8|737339.8|23
1640165250000|2021-12-22 09:27:30|738366.4|737366.4|738355.3|737355.3|738366.6|737366.6|738350.2|737350.2|24
1640165260000|2021-12-22 09:27:40|738350|737350|738341|737341|738350|737350|738324.2|737324.2|20
1640165270000|2021-12-22 09:27:50|738343.3|737343.3|738404.4|737404.4|738449.6|737449.6|738341.3|737341.3|22
1640165280000|2021-12-22 09:28:00|738404.9|737404.9|738349.3|737349.3|738423.7|737423.7|738349.3|737349.3|32
1640165290000|2021-12-22 09:28:10|738348.2|737348.2|738342.5|737342.5|738351.8|737351.8|738341.2|737341.2|18
1640165300000|2021-12-22 09:28:20|738351|737351|738336.9|737336.9|738353.6|737353.6|738333.8|737333.8|26
1640165310000|2021-12-22 09:28:30|738335.9|737335.9|738341.6|737341.6|738342|737342|738335.9|737335.9|18
1640165320000|2021-12-22 09:28:40|738341.1|737341.1|738353.9|737353.9|738364|737364|738340.1|737340.1|23
1640165330000|2021-12-22 09:28:50|738355.6|737355.6|738335.8|737335.8|738357.8|737357.8|738335.8|737335.8|23
1640165340000|2021-12-22 09:29:00|738337.8|737337.8|738510.6|737510.6|738510.6|737510.6|738337.8|737337.8|32
1640165350000|2021-12-22 09:29:10|738506.1|737506.1|738481.5|737481.5|738526.6|737526.6|738481.5|737481.5|33
1640165360000|2021-12-22 09:29:20|738484.4|737484.4|738494.1|737494.1|738502.6|737502.6|738483.3|737483.3|27
1640165370000|2021-12-22 09:29:30|738491.1|737491.1|738491.4|737491.4|738500.7|737500.7|738473.6|737473.6|24
1640165380000|2021-12-22 09:29:40|738492.5|737492.5|738445.1|737445.1|738492.5|737492.5|738428.8|737428.8|25
1640165390000|2021-12-22 09:29:50|738449.3|737449.3|738438.6|737438.6|738461.5|737461.5|738434.2|737434.2|18
1640165400000|2021-12-22 09:30:00|738441.7|737441.7|738570.3|737570.3|738571|737571|738427.8|737427.8|24
1640165410000|2021-12-22 09:30:10|738573|737573|738529.6|737529.6|738573|737573|738522|737522|28
1640165420000|2021-12-22 09:30:20|738524.7|737524.7|738518.2|737518.2|738558|737558|738509.7|737509.7|28
1640165430000|2021-12-22 09:30:30|738520.3|737520.3|738533.6|737533.6|738539.4|737539.4|738513.5|737513.5|22
1640165440000|2021-12-22 09:30:40|738534.4|737534.4|738493.3|737493.3|738537|737537|738481.2|737481.2|25
1640165450000|2021-12-22 09:30:50|738500.1|737500.1|738491.1|737491.1|738505.2|737505.2|738482.3|737482.3|27
1640165460000|2021-12-22 09:31:00|738486.2|737486.2|738530.5|737530.5|738537.8|737537.8|738486.2|737486.2|28
1640165470000|2021-12-22 09:31:10|738515.3|737515.3|738588.9|737588.9|738654.6|737654.6|738515.3|737515.3|36
1640165480000|2021-12-22 09:31:20|738581.1|737581.1|738560.6|737560.6|738591.1|737591.1|738548.8|737548.8|27
1640165490000|2021-12-22 09:31:30|738541.5|737541.5|738528.3|737528.3|738620.8|737620.8|738513.8|737513.8|35
1640165500000|2021-12-22 09:31:40|738536.1|737536.1|738520.9|737520.9|738536.1|737536.1|738510.2|737510.2|26
1640165510000|2021-12-22 09:31:50|738519.5|737519.5|738554|737554|738567.2|737567.2|738503.9|737503.9|22
1640165520000|2021-12-22 09:32:00|738552.5|737552.5|738510.7|737510.7|738565.2|737565.2|738510.7|737510.7|22
1640165530000|2021-12-22 09:32:10|738499.7|737499.7|738463.9|737463.9|738499.7|737499.7|738455.6|737455.6|34
1640165540000|2021-12-22 09:32:20|738461.3|737461.3|738446.6|737446.6|738464.1|737464.1|738445|737445|21
1640165550000|2021-12-22 09:32:30|738465.5|737465.5|738484.1|737484.1|738572|737572|738465.5|737465.5|28
1640165560000|2021-12-22 09:32:40|738486.2|737486.2|738513|737513|738513.5|737513.5|738486.2|737486.2|18
1640165570000|2021-12-22 09:32:50|738514|737514|738498.3|737498.3|738518.1|737518.1|738498.3|737498.3|20
1640165580000|2021-12-22 09:33:00|738498.7|737498.7|738552.2|737552.2|738579.3|737579.3|738498.6|737498.6|31
1640165590000|2021-12-22 09:33:10|738554.1|737554.1|738602.3|737602.3|738602.3|737602.3|738530.4|737530.4|25
1640165600000|2021-12-22 09:33:20|738600.2|737600.2|738625.5|737625.5|738630.5|737630.5|738600.2|737600.2|26
1640165610000|2021-12-22 09:33:30|738626.2|737626.2|738656.8|737656.8|738660.5|737660.5|738624.6|737624.6|23
1640165620000|2021-12-22 09:33:40|738666.1|737666.1|738679.3|737679.3|738683.9|737683.9|738660.6|737660.6|23
1640165630000|2021-12-22 09:33:50|738673.5|737673.5|738675.8|737675.8|738683.9|737683.9|738671.1|737671.1|24
1640165640000|2021-12-22 09:34:00|738684.3|737684.3|738548.3|737548.3|738684.3|737684.3|738539.6|737539.6|29
1640165650000|2021-12-22 09:34:10|738533.7|737533.7|738496.6|737496.6|738547|737547|738444.2|737444.2|30
1640165660000|2021-12-22 09:34:20|738491.6|737491.6|738483.7|737483.7|738503.2|737503.2|738482.7|737482.7|25
1640165670000|2021-12-22 09:34:30|738483.3|737483.3|738504.9|737504.9|738515.4|737515.4|738473.4|737473.4|28
1640165680000|2021-12-22 09:34:40|738504.1|737504.1|738430|737430|738509.3|737509.3|738421.9|737421.9|32
1640165690000|2021-12-22 09:34:50|738428.5|737428.5|738417.9|737417.9|738430.7|737430.7|738417.9|737417.9|19
1640165700000|2021-12-22 09:35:00|738420.5|737420.5|738405.1|737405.1|738424|737424|738404.3|737404.3|27
1640165710000|2021-12-22 09:35:10|738405.3|737405.3|738387.2|737387.2|738412|737412|738356.2|737356.2|35
1640165720000|2021-12-22 09:35:20|738389.4|737389.4|738411|737411|738414.7|737414.7|738388.6|737388.6|27
1640165730000|2021-12-22 09:35:30|738407.4|737407.4|738492.9|737492.9|738536.9|737536.9|738397.1|737397.1|28
1640165740000|2021-12-22 09:35:40|738488|737488|738501.8|737501.8|738515.8|737515.8|738466.2|737466.2|21
1640165750000|2021-12-22 09:35:50|738491.7|737491.7|738508.3|737508.3|738520.7|737520.7|738491.7|737491.7|17
1640165760000|2021-12-22 09:36:00|738505.6|737505.6|738503.6|737503.6|738506.5|737506.5|738478|737478|29
1640165770000|2021-12-22 09:36:10|738500.6|737500.6|738505.6|737505.6|738506.6|737506.6|738488.5|737488.5|20
1640165780000|2021-12-22 09:36:20|738504.6|737504.6|738512.4|737512.4|738512.4|737512.4|738498.3|737498.3|16
1640165790000|2021-12-22 09:36:30|738511.8|737511.8|738414.4|737414.4|738511.8|737511.8|738414.4|737414.4|22
1640165800000|2021-12-22 09:36:40|738417.3|737417.3|738473.5|737473.5|738473.5|737473.5|738410.5|737410.5|29
1640165810000|2021-12-22 09:36:50|738472.4|737472.4|738480.9|737480.9|738487.4|737487.4|738472.4|737472.4|19
1640165820000|2021-12-22 09:37:00|738478.5|737478.5|738514.3|737514.3|738518.6|737518.6|738478.5|737478.5|20
1640165830000|2021-12-22 09:37:10|738513.2|737513.2|738540.7|737540.7|738547.4|737547.4|738511.1|737511.1|17
1640165840000|2021-12-22 09:37:20|738536.6|737536.6|738612.9|737612.9|738628.8|737628.8|738533.7|737533.7|30
1640165850000|2021-12-22 09:37:30|738607|737607|738613.4|737613.4|738620.6|737620.6|738590|737590|23
1640165860000|2021-12-22 09:37:40|738613|737613|738608.9|737608.9|738615.1|737615.1|738606.4|737606.4|23
1640165870000|2021-12-22 09:37:50|738607.6|737607.6|738584.8|737584.8|738607.6|737607.6|738579.8|737579.8|27
1640165880000|2021-12-22 09:38:00|738592.5|737592.5|738568.4|737568.4|738616.4|737616.4|738568.1|737568.1|29
1640165890000|2021-12-22 09:38:10|738568.5|737568.5|738620.1|737620.1|738620.1|737620.1|738552.1|737552.1|27
1640165900000|2021-12-22 09:38:20|738629.2|737629.2|738639.1|737639.1|738648.9|737648.9|738629.2|737629.2|27
1640165910000|2021-12-22 09:38:30|738637.4|737637.4|738619.1|737619.1|738648.8|737648.8|738616.7|737616.7|23
1640165920000|2021-12-22 09:38:40|738618.6|737618.6|738678|737678|738688.4|737688.4|738618.6|737618.6|19
1640165930000|2021-12-22 09:38:50|738675.9|737675.9|738683.5|737683.5|738687|737687|738675.9|737675.9|21
1640165940000|2021-12-22 09:39:00|738682.5|737682.5|738724|737724|738727.8|737727.8|738676.3|737676.3|25
1640165950000|2021-12-22 09:39:10|738724.2|737724.2|738722.9|737722.9|738728|737728|738717.2|737717.2|25
1640165960000|2021-12-22 09:39:20|738718.1|737718.1|738765.9|737765.9|738788.6|737788.6|738716.2|737716.2|31
1640165970000|2021-12-22 09:39:30|738786|737786|738850.6|737850.6|738872.9|737872.9|738781.1|737781.1|32
1640165980000|2021-12-22 09:39:40|738851.2|737851.2|738841.5|737841.5|738852.1|737852.1|738782.2|737782.2|25
1640165990000|2021-12-22 09:39:50|738841.7|737841.7|738793.1|737793.1|738841.7|737841.7|738782.6|737782.6|27
1640166000000|2021-12-22 09:40:00|738794.1|737794.1|738802|737802|738808.6|737808.6|738786.3|737786.3|22
1640166010000|2021-12-22 09:40:10|738841.6|737841.6|738820.1|737820.1|738850.4|737850.4|738817.8|737817.8|33
1640166020000|2021-12-22 09:40:20|738817.2|737817.2|738840.8|737840.8|738848.6|737848.6|738808.6|737808.6|28
1640166030000|2021-12-22 09:40:30|738834.3|737834.3|738891.2|737891.2|738894.2|737894.2|738827.9|737827.9|30
1640166040000|2021-12-22 09:40:40|738894.6|737894.6|738878.1|737878.1|738894.6|737894.6|738871.7|737871.7|20
1640166050000|2021-12-22 09:40:50|738877.3|737877.3|738852.3|737852.3|738879.5|737879.5|738847.7|737847.7|24
1640166060000|2021-12-22 09:41:00|738852.6|737852.6|738836.4|737836.4|738854.6|737854.6|738835.5|737835.5|19
1640166070000|2021-12-22 09:41:10|738834.8|737834.8|738834.3|737834.3|738843.9|737843.9|738830.5|737830.5|24
1640166080000|2021-12-22 09:41:20|738834.7|737834.7|738826.5|737826.5|738840.5|737840.5|738826.5|737826.5|22
1640166090000|2021-12-22 09:41:30|738826.4|737826.4|738793.7|737793.7|738828.7|737828.7|738793.7|737793.7|26
1640166100000|2021-12-22 09:41:40|738795|737795|738790.4|737790.4|738808.2|737808.2|738784.7|737784.7|17
1640166110000|2021-12-22 09:41:50|738788.6|737788.6|738781.9|737781.9|738791.8|737791.8|738777.2|737777.2|17
1640166120000|2021-12-22 09:42:00|738776|737776|738763.4|737763.4|738777.9|737777.9|738755.7|737755.7|22
1640166130000|2021-12-22 09:42:10|738763.2|737763.2|738749.5|737749.5|738763.2|737763.2|738731.4|737731.4|25
1640166140000|2021-12-22 09:42:20|738747|737747|738749.2|737749.2|738758.3|737758.3|738744.5|737744.5|22
1640166150000|2021-12-22 09:42:30|738750.9|737750.9|738681.8|737681.8|738754.5|737754.5|738681.8|737681.8|21
1640166160000|2021-12-22 09:42:40|738680.8|737680.8|738681.5|737681.5|738688.2|737688.2|738676.8|737676.8|14
1640166170000|2021-12-22 09:42:50|738671.3|737671.3|738747.1|737747.1|738770.1|737770.1|738666.1|737666.1|26
1640166180000|2021-12-22 09:43:00|738749.8|737749.8|738741.3|737741.3|738755.1|737755.1|738735.5|737735.5|21
1640166190000|2021-12-22 09:43:10|738741.7|737741.7|738718.4|737718.4|738742|737742|738718.4|737718.4|19
1640166200000|2021-12-22 09:43:20|738724.8|737724.8|738733.3|737733.3|738733.7|737733.7|738713.4|737713.4|25
1640166210000|2021-12-22 09:43:30|738731.8|737731.8|738722.7|737722.7|738734.9|737734.9|738722.7|737722.7|24
1640166220000|2021-12-22 09:43:40|738722.1|737722.1|738738.5|737738.5|738752.1|737752.1|738722.1|737722.1|27
1640166230000|2021-12-22 09:43:50|738738.7|737738.7|738695.3|737695.3|738742.7|737742.7|738683|737683|18
1640166240000|2021-12-22 09:44:00|738701.3|737701.3|738687.8|737687.8|738705|737705|738687.8|737687.8|20
1640166250000|2021-12-22 09:44:10|738700.1|737700.1|738685.8|737685.8|738704.3|737704.3|738677.6|737677.6|18
1640166260000|2021-12-22 09:44:20|738682.2|737682.2|738651.7|737651.7|738685.3|737685.3|738641|737641|26
1640166270000|2021-12-22 09:44:30|738648.1|737648.1|738662.6|737662.6|738668.7|737668.7|738642.2|737642.2|21
1640166280000|2021-12-22 09:44:40|738661.2|737661.2|738653.5|737653.5|738661.2|737661.2|738653.5|737653.5|16
1640166290000|2021-12-22 09:44:50|738653.3|737653.3|738669.2|737669.2|738673.4|737673.4|738653.3|737653.3|24
1640166300000|2021-12-22 09:45:00|738667.6|737667.6|738655.9|737655.9|738667.6|737667.6|738655.4|737655.4|22
1640166310000|2021-12-22 09:45:10|738658.4|737658.4|738654.4|737654.4|738661.3|737661.3|738642.7|737642.7|20
1640166320000|2021-12-22 09:45:20|738652.6|737652.6|738676.1|737676.1|738677.8|737677.8|738652.1|737652.1|22
1640166330000|2021-12-22 09:45:30|738676.3|737676.3|738725.2|737725.2|738750.9|737750.9|738676.3|737676.3|29
1640166340000|2021-12-22 09:45:40|738730.3|737730.3|738724|737724|738735.1|737735.1|738718.5|737718.5|22
1640166350000|2021-12-22 09:45:50|738723.6|737723.6|738727.1|737727.1|738729.5|737729.5|738713|737713|18
1640166360000|2021-12-22 09:46:00|738731.9|737731.9|738742.4|737742.4|738804.8|737804.8|738722.8|737722.8|32
1640166370000|2021-12-22 09:46:10|738748.7|737748.7|738754.2|737754.2|738754.2|737754.2|738706.8|737706.8|25
1640166380000|2021-12-22 09:46:20|738756.2|737756.2|738737.1|737737.1|738757.7|737757.7|738719.3|737719.3|28
1640166390000|2021-12-22 09:46:30|738739.4|737739.4|738739.1|737739.1|738758.1|737758.1|738738.5|737738.5|25
1640166400000|2021-12-22 09:46:40|738742.9|737742.9|738751.3|737751.3|738759.4|737759.4|738739.5|737739.5|24
1640166410000|2021-12-22 09:46:50|739222.5|737222.5|738671.9|737671.9|739222.5|737735.8|738669.1|737222.5|19
1640166420000|2021-12-22 09:47:00|738677.5|737677.5|738695.6|737695.6|739193.2|737697.8|738654.3|737184.5|22
1640166430000|2021-12-22 09:47:10|738698.8|737698.8|738433.2|737433.2|738698.8|737698.8|738433.2|737433.2|24
1640166440000|2021-12-22 09:47:20|738427|737427|738456.4|737456.4|738461.9|737461.9|738410|737410|24
1640166450000|2021-12-22 09:47:30|738455.2|737455.2|738470.5|737470.5|738985.1|737486|738436.7|736976.4|28
1640166460000|2021-12-22 09:47:40|738462.1|737462.1|738497.8|737497.8|738988.7|737498.1|738462.1|736979.4|22
1640166470000|2021-12-22 09:47:50|738984.6|736984.6|739001.3|737001.3|739001.3|737532.8|738487.8|736975.6|29
1640166480000|2021-12-22 09:48:00|738996.1|736996.1|739109.6|737109.6|739142.5|737656.3|738506.7|736996.1|33
1640166490000|2021-12-22 09:48:10|739103.6|737103.6|738621.5|737621.5|739121.1|737647.6|738621.5|737103.6|19
1640166500000|2021-12-22 09:48:20|738621.1|737621.1|738661.5|737661.5|738721.3|737721.3|738617.9|737617.9|35
1640166510000|2021-12-22 09:48:30|738660.7|737660.7|739145.1|737145.1|739145.1|737683.3|738635|737134|20
1640166520000|2021-12-22 09:48:40|739162.5|737162.5|738601.2|737601.2|739162.5|737660.5|738601.2|737124.8|23
1640166530000|2021-12-22 09:48:50|739096.9|737096.9|739088.4|737088.4|739117.7|737640.9|738599.8|737088.4|27
1640166540000|2021-12-22 09:49:00|739089|737089|739084|737084|739103.9|737599|738542.1|737052.3|28
1640166550000|2021-12-22 09:49:10|739067.9|737067.9|738612.9|737612.9|739082.8|737612.9|738512.3|737049.3|25
1640166560000|2021-12-22 09:49:20|738559.1|737559.1|738511.4|737511.4|739058.6|737594|738444.6|737005.6|29
1640166570000|2021-12-22 09:49:30|738965.4|736965.4|738462.3|737462.3|739020.4|737545.1|738455.9|736965.4|27
1640166580000|2021-12-22 09:49:40|738986.3|736986.3|738405.1|737405.1|738986.3|737481|738391.7|736910|21
1640166590000|2021-12-22 09:49:50|738426.5|737426.5|738311.8|737311.8|738926.9|737444.2|738311.8|736918.8|34
1640166600000|2021-12-22 09:50:00|738824.4|736824.4|738411.7|737411.7|738870.3|737411.7|738287.4|736824.4|29
1640166610000|2021-12-22 09:50:10|738387.2|737387.2|738326.4|737326.4|738966.7|737472.9|738326.4|736918.4|30
1640166620000|2021-12-22 09:50:20|738326.6|737326.6|738278.4|737278.4|738390.6|737390.6|738256.1|737256.1|27
1640166630000|2021-12-22 09:50:30|738281.8|737281.8|738289.7|737289.7|738311.5|737311.5|738259.9|737259.9|26
1640166640000|2021-12-22 09:50:40|738282.3|737282.3|738303.5|737303.5|738335|737335|738267.3|737267.3|18
1640166650000|2021-12-22 09:50:50|738309.9|737309.9|738280.7|737280.7|738309.9|737309.9|738278.9|737278.9|18
1640166660000|2021-12-22 09:51:00|738281|737281|738395.1|737395.1|738414.3|737414.3|738278.1|737278.1|19
1640166670000|2021-12-22 09:51:10|738391.4|737391.4|738384.3|737384.3|738418.8|737418.8|738342|737342|24
1640166680000|2021-12-22 09:51:20|738368.2|737368.2|738385.3|737385.3|738461.4|737461.4|738318.9|737318.9|23
1640166690000|2021-12-22 09:51:30|738379.3|737379.3|738377.4|737377.4|738434.2|737434.2|738362.9|737362.9|14
1640166700000|2021-12-22 09:51:40|738371.9|737371.9|738408.1|737408.1|738428.9|737428.9|738371.9|737371.9|13
1640166710000|2021-12-22 09:51:50|738418.8|737418.8|738419.3|737419.3|738440.3|737440.3|738393.6|737393.6|16
1640166720000|2021-12-22 09:52:00|738422|737422|738513.6|737513.6|738950|737513.6|738371.5|736950|27
1640166730000|2021-12-22 09:52:10|738517.7|737517.7|738545.7|737545.7|738545.7|737545.7|738483.2|737483.2|21
1640166740000|2021-12-22 09:52:20|738535.1|737535.1|738556.5|737556.5|739032|737556.5|738491.9|737032|30
1640166750000|2021-12-22 09:52:30|738551.4|737551.4|738539.2|737539.2|738988.5|737585.5|738505.2|736988.2|22
1640166760000|2021-12-22 09:52:40|738543.3|737543.3|738541|737541|738572.2|737572.2|738499.4|737499.4|30
1640166770000|2021-12-22 09:52:50|738583.8|737583.8|738528|737528|739061.5|737584.7|738503.9|737018.2|29
1640166780000|2021-12-22 09:53:00|738526.4|737526.4|738492|737492|738542|737542|738462.6|737462.6|23
1640166790000|2021-12-22 09:53:10|738485|737485|738376.2|737376.2|738485|737485|738349.2|737349.2|18
1640166800000|2021-12-22 09:53:20|738366.4|737366.4|738335.4|737335.4|738372|737372|738249|737249|19
1640166810000|2021-12-22 09:53:30|738319.8|737319.8|738311|737311|738787.9|737353.5|738274|736787.9|15
1640166820000|2021-12-22 09:53:40|738283|737283|738262.9|737262.9|738742.7|737327|738259.6|736742.7|16
1640166830000|2021-12-22 09:53:50|738264.2|737264.2|738209.9|737209.9|738272.4|737272.4|738204|737204|23
1640166840000|2021-12-22 09:54:00|738195.5|737195.5|738201.2|737201.2|738253.2|737253.2|738167.3|737167.3|27
1640166850000|2021-12-22 09:54:10|738210.2|737210.2|738214.5|737214.5|738240.6|737240.6|738199.8|737199.8|26
1640166860000|2021-12-22 09:54:20|738192.2|737192.2|738201.4|737201.4|738214.1|737214.1|738178.5|737178.5|30
1640166870000|2021-12-22 09:54:30|738194.6|737194.6|738208.1|737208.1|738745|737298.5|738178|736745|27
1640166880000|2021-12-22 09:54:40|738192.4|737192.4|738054|737054|738672.7|737203.5|738052.2|736672.7|26
1640166890000|2021-12-22 09:54:50|738066.3|737066.3|738166.7|737166.7|738191|737191|738054.1|737054.1|28
1640166900000|2021-12-22 09:55:00|738179.2|737179.2|738339.3|737339.3|738804.1|737339.3|738179.2|736774|37
1640166910000|2021-12-22 09:55:10|738343.3|737343.3|738258.8|737258.8|738782.5|737343.6|738236.3|736752.2|27
1640166920000|2021-12-22 09:55:20|738247.5|737247.5|738240|737240|738260.4|737260.4|738209.7|737209.7|28
1640166930000|2021-12-22 09:55:30|738244.3|737244.3|738239.9|737239.9|738245.6|737245.6|738226.8|737226.8|18
1640166940000|2021-12-22 09:55:40|738244.6|737244.6|738297.1|737297.1|738324|737324|738200.9|737200.9|26
1640166950000|2021-12-22 09:55:50|738290.4|737290.4|738323.4|737323.4|738745.9|737329.8|738241.3|736732.1|27
1640166960000|2021-12-22 09:56:00|738326.8|737326.8|738827.8|736827.8|738834.2|737355.5|738300.7|736800.4|22
1640166970000|2021-12-22 09:56:10|738827.2|736827.2|738316.6|737316.6|738827.2|737329.9|738307.3|736827.2|16
1640166980000|2021-12-22 09:56:20|738320.9|737320.9|738326.9|737326.9|738329.4|737329.4|738318|737318|20
1640166990000|2021-12-22 09:56:30|738328.2|737328.2|738325.8|737325.8|738339|737339|738313|737313|23
1640167000000|2021-12-22 09:56:40|738325.1|737325.1|738325.6|737325.6|738330.7|737330.7|738322|737322|20
1640167010000|2021-12-22 09:56:50|738320.9|737320.9|738327.4|737327.4|738361|737361|738310.5|737310.5|29
1640167020000|2021-12-22 09:57:00|738328.8|737328.8|738888|736888|738888|737430.5|738328.8|736888|25
1640167030000|2021-12-22 09:57:10|738387.3|737387.3|738901.4|736901.4|738903.3|737420|738387.3|736879|24
1640167040000|2021-12-22 09:57:20|738886.8|736886.8|738383.1|737383.1|738896.8|737399.8|738375.8|736874.5|28
1640167050000|2021-12-22 09:57:30|738371.5|737371.5|738409|737409|738410.4|737410.4|738371.5|737371.5|26
1640167060000|2021-12-22 09:57:40|738401.8|737401.8|738403.9|737403.9|738414.8|737414.8|738375|737375|28
1640167070000|2021-12-22 09:57:50|738411.9|737411.9|738414|737414|738414|737414|738379|737379|29
1640167080000|2021-12-22 09:58:00|738402.3|737402.3|738425.9|737425.9|738425.9|737425.9|738401.5|737401.5|18
1640167090000|2021-12-22 09:58:10|738419|737419|738422.1|737422.1|738424.9|737424.9|738414.2|737414.2|13
1640167100000|2021-12-22 09:58:20|738419.8|737419.8|738318.1|737318.1|738823.5|737420.5|738306.9|736810|24
1640167110000|2021-12-22 09:58:30|738325.5|737325.5|738319.8|737319.8|738327.6|737327.6|738285.7|737285.7|23
1640167120000|2021-12-22 09:58:40|738795.5|736795.5|738282.2|737282.2|738828.5|737336|738267.3|736795.5|27
1640167130000|2021-12-22 09:58:50|738284.6|737284.6|738270.3|737270.3|738765.5|737296.6|738265.3|736765.5|23
1640167140000|2021-12-22 09:59:00|738272.1|737272.1|738289.3|737289.3|738289.3|737289.3|738260.3|737260.3|20
1640167150000|2021-12-22 09:59:10|738276|737276|738278.5|737278.5|738327|737327|738272.9|737272.9|20
1640167160000|2021-12-22 09:59:20|738273.1|737273.1|738302.7|737302.7|738794.1|737362.4|738273.1|736773.5|28
1640167170000|2021-12-22 09:59:30|738281.5|737281.5|738306.4|737306.4|738791.8|737363.5|738274|736775.8|29
1640167180000|2021-12-22 09:59:40|738312|737312|738311.9|737311.9|738328.7|737328.7|738310.4|737310.4|27
1640167190000|2021-12-22 09:59:50|738313.5|737313.5|738322.7|737322.7|738324|737324|738312.6|737312.6|26
1640167200000|2021-12-22 10:00:00|738322.9|737322.9|738339.5|737339.5|738801.4|737422|738302.5|736801.4|28
1640167210000|2021-12-22 10:00:10|738355|737355|738357.5|737357.5|738361.6|737361.6|738341.1|737341.1|26
1640167220000|2021-12-22 10:00:20|738357.1|737357.1|738317.1|737317.1|738359.7|737359.7|738296.6|737296.6|27
1640167230000|2021-12-22 10:00:30|738319.8|737319.8|738325.1|737325.1|738344.5|737344.5|738315.9|737315.9|20
1640167240000|2021-12-22 10:00:40|738329.8|737329.8|738307.3|737307.3|738329.8|737329.8|738305.6|737305.6|20
1640167250000|2021-12-22 10:00:50|738314.4|737314.4|738304.5|737304.5|738314.7|737314.7|738298.3|737298.3|10
1640167260000|2021-12-22 10:01:00|738306.7|737306.7|738181.7|737181.7|738724.9|737306.7|738167.7|736724.9|30
1640167270000|2021-12-22 10:01:10|738174.2|737174.2|738204.2|737204.2|738695.3|737219.5|738174.2|736695.3|20
1640167280000|2021-12-22 10:01:20|738206.9|737206.9|738198.3|737198.3|738206.9|737206.9|738172.4|737172.4|30
1640167290000|2021-12-22 10:01:30|738189.7|737189.7|738221.7|737221.7|738710.8|737221.7|738189.7|736710.8|25
1640167300000|2021-12-22 10:01:40|738239.7|737239.7|738250.1|737250.1|738262|737262|738239.7|737239.7|23
1640167310000|2021-12-22 10:01:50|738249.8|737249.8|738244.2|737244.2|738258.7|737258.7|738244.2|737244.2|18
1640167320000|2021-12-22 10:02:00|738249.2|737249.2|738181.8|737181.8|738249.4|737249.4|738175.1|737175.1|22
1640167330000|2021-12-22 10:02:10|738183.2|737183.2|738174.3|737174.3|738184.4|737184.4|738174.3|737174.3|15
1640167340000|2021-12-22 10:02:20|738176.3|737176.3|738172.4|737172.4|738181.2|737181.2|738164.7|737164.7|17
1640167350000|2021-12-22 10:02:30|738173.3|737173.3|738172.3|737172.3|738177.9|737177.9|738170.8|737170.8|19
1640167360000|2021-12-22 10:02:40|738162.9|737162.9|738152.7|737152.7|738183.5|737183.5|738141.3|737141.3|14
1640167370000|2021-12-22 10:02:50|738158.8|737158.8|738746.5|736746.5|738746.5|737300.1|738146.7|736746.5|15
1640167380000|2021-12-22 10:03:00|738765.3|736765.3|738294.9|737294.9|738765.3|737300.6|738256.4|736760.6|31
1640167390000|2021-12-22 10:03:10|738297.1|737297.1|738271.6|737271.6|738305.5|737305.5|738271.6|737271.6|22
1640167400000|2021-12-22 10:03:20|738280|737280|738275.6|737275.6|738783.8|737285.3|738270|736721.5|23
1640167410000|2021-12-22 10:03:30|738267.9|737267.9|738280.7|737280.7|738767.9|737288.1|738267.9|736767.9|18
1640167420000|2021-12-22 10:03:40|738287.4|737287.4|738281.3|737281.3|738289.8|737289.8|738278.8|737278.8|23
1640167430000|2021-12-22 10:03:50|738286.6|737286.6|738278.6|737278.6|738776.1|737302.1|738267|736772.4|20
1640167440000|2021-12-22 10:04:00|738285.6|737285.6|738284.4|737284.4|738288.9|737288.9|738276.8|737276.8|24
1640167450000|2021-12-22 10:04:10|738289.4|737289.4|738232.7|737232.7|738289.4|737289.4|738232.7|737232.7|20
1640167460000|2021-12-22 10:04:20|738226.2|737226.2|738227|737227|738737.1|737237.4|738204.8|736717.4|23
1640167470000|2021-12-22 10:04:30|738226.3|737226.3|738226.2|737226.2|738237.5|737237.5|738219.5|737219.5|23
1640167480000|2021-12-22 10:04:40|738227.5|737227.5|738317.8|737317.8|738340|737340|738227.5|737227.5|21
1640167490000|2021-12-22 10:04:50|738321.1|737321.1|738320.3|737320.3|738324.4|737324.4|738310|737310|15
1640167500000|2021-12-22 10:05:00|738344.4|737344.4|738373.6|737373.6|738823.6|737373.6|738344.4|736823.6|17
1640167510000|2021-12-22 10:05:10|738375.7|737375.7|738363.5|737363.5|738375.7|737375.7|738362.6|737362.6|14
1640167520000|2021-12-22 10:05:20|738366.4|737366.4|738359.2|737359.2|738367.7|737367.7|738359.2|737359.2|16
1640167530000|2021-12-22 10:05:30|738360|737360|738355.6|737355.6|738370.7|737370.7|738355.6|737355.6|22
1640167540000|2021-12-22 10:05:40|738355.4|737355.4|738329.4|737329.4|738362.9|737362.9|738308.3|737308.3|21
1640167550000|2021-12-22 10:05:50|738323|737323|738347|737347|738347|737347|738307.1|737307.1|10
1640167560000|2021-12-22 10:06:00|738345.4|737345.4|738340.7|737340.7|738345.4|737345.4|738331.3|737331.3|11
1640167570000|2021-12-22 10:06:10|738340.4|737340.4|738319.3|737319.3|738340.6|737340.6|738319.3|737319.3|8
1640167580000|2021-12-22 10:06:20|738323.9|737323.9|738331.2|737331.2|738336.2|737336.2|738320.2|737320.2|14
1640167590000|2021-12-22 10:06:30|738327.2|737327.2|738325.6|737325.6|738335.4|737335.4|738314.8|737314.8|9
1640167600000|2021-12-22 10:06:40|738325.5|737325.5|738324.8|737324.8|738334.2|737334.2|738314.8|737314.8|14
1640167610000|2021-12-22 10:06:50|738322.5|737322.5|738322|737322|738327.8|737327.8|738321.2|737321.2|8
1640167620000|2021-12-22 10:07:00|738321.2|737321.2|738747.8|736747.8|738756.2|737328.5|738255.9|736733.3|13
1640167630000|2021-12-22 10:07:10|738741.5|736741.5|738247.7|737247.7|738751.7|737248.1|738224.7|736735.8|25
1640167640000|2021-12-22 10:07:20|738243|737243|738232|737232|738746.8|737247.2|738219.3|736726.6|22
1640167650000|2021-12-22 10:07:30|738227.4|737227.4|738742.4|736742.4|738742.4|737243.1|738208.4|736726.2|23
1640167660000|2021-12-22 10:07:40|738737.8|736737.8|738246.4|737246.4|738745.5|737248.6|738238.6|736734.7|17
1640167670000|2021-12-22 10:07:50|738239.6|737239.6|738253.6|737253.6|738263.9|737263.9|738232.8|737232.8|22
1640167680000|2021-12-22 10:08:00|738252.8|737252.8|738289.7|737289.7|738327.8|737327.8|738244.3|737244.3|16
1640167690000|2021-12-22 10:08:10|738300.6|737300.6|738321|737321|738800|737321|738285.6|736800|18
1640167700000|2021-12-22 10:08:20|738304|737304|738325|737325|738325|737325|738302.4|737302.4|14
1640167710000|2021-12-22 10:08:30|738322.7|737322.7|738316.1|737316.1|738823.9|737395|738301.4|736798.9|33
1640167720000|2021-12-22 10:08:40|738327.8|737327.8|738321.1|737321.1|738337.2|737337.2|738310.3|737310.3|15
1640167730000|2021-12-22 10:08:50|738320.8|737320.8|738307|737307|738801.6|737339.1|738307|736801.6|20
1640167740000|2021-12-22 10:09:00|738282.9|737282.9|738782.1|736782.1|738783.6|737295|738271.9|736756.9|19
1640167750000|2021-12-22 10:09:10|738783.3|736783.3|738746.5|736746.5|738790.2|737284.1|738241.7|736717.5|26
1640167760000|2021-12-22 10:09:20|738744.1|736744.1|738236.3|737236.3|738752.3|737267.7|738236.3|736744.1|26
1640167770000|2021-12-22 10:09:30|738247.9|737247.9|738207.5|737207.5|738722.7|737247.9|738186.8|736722.7|20
1640167780000|2021-12-22 10:09:40|738195.7|737195.7|738182.8|737182.8|738226.6|737226.6|738182.8|737182.8|24
1640167790000|2021-12-22 10:09:50|738229|737229|738243.1|737243.1|738703.3|737245.3|738198.9|736703.3|20
1640167800000|2021-12-22 10:10:00|738234.2|737234.2|738187.8|737187.8|738244.4|737244.4|738169.1|737169.1|27
1640167810000|2021-12-22 10:10:10|738174.2|737174.2|738203.6|737203.6|738675.2|737214|738174.2|736664.9|17
1640167820000|2021-12-22 10:10:20|738198|737198|738201|737201|738204.6|737204.6|738197.6|737197.6|15
1640167830000|2021-12-22 10:10:30|738201.7|737201.7|738191.9|737191.9|738682.4|737204.5|738177.7|736664.3|27
1640167840000|2021-12-22 10:10:40|738193.5|737193.5|738174|737174|738657.6|737193.5|738151.7|736629|21
1640167850000|2021-12-22 10:10:50|738177.4|737177.4|738175.1|737175.1|738177.4|737177.4|738168.5|737168.5|15
1640167860000|2021-12-22 10:11:00|738173.3|737173.3|738169.1|737169.1|738177.3|737177.3|738168.2|737168.2|17
1640167870000|2021-12-22 10:11:10|738168.9|737168.9|738170.2|737170.2|738187.5|737187.5|738168.8|737168.8|14
1640167880000|2021-12-22 10:11:20|738170|737170|738165.8|737165.8|738180.3|737180.3|738132.6|737132.6|21
1640167890000|2021-12-22 10:11:30|738155.7|737155.7|738183.4|737183.4|738185.1|737185.1|738155.7|737155.7|15
1640167900000|2021-12-22 10:11:40|738181.5|737181.5|738160.8|737160.8|738184.3|737184.3|738160.8|737160.8|18
1640167910000|2021-12-22 10:11:50|738147.7|737147.7|738191.1|737191.1|738193.1|737193.1|738144.2|737144.2|22
1640167920000|2021-12-22 10:12:00|738192.2|737192.2|738174.1|737174.1|738192.2|737192.2|738156.8|737156.8|17
1640167930000|2021-12-22 10:12:10|738173.9|737173.9|738176.7|737176.7|738181.5|737181.5|738171.1|737171.1|13
1640167940000|2021-12-22 10:12:20|738175.9|737175.9|738214.5|737214.5|738222.6|737222.6|738175.9|737175.9|20
1640167950000|2021-12-22 10:12:30|738216|737216|738176.3|737176.3|738224.4|737224.4|738142.7|737142.7|20
1640167960000|2021-12-22 10:12:40|738185.2|737185.2|738250.3|737250.3|738747.2|737258.7|738157.8|736697.5|28
1640167970000|2021-12-22 10:12:50|738238.8|737238.8|738401.6|737401.6|738414.5|737414.5|738238.8|737238.8|24
1640167980000|2021-12-22 10:13:00|738401.8|737401.8|738378|737378|738415|737415|738376.9|737376.9|22
1640167990000|2021-12-22 10:13:10|738379|737379|738342.7|737342.7|738871|737381.4|738341.6|736871|24
1640168000000|2021-12-22 10:13:20|738325.5|737325.5|738329.4|737329.4|738356.4|737356.4|738309.9|737309.9|25
1640168010000|2021-12-22 10:13:30|738331.3|737331.3|738287.8|737287.8|738332|737332|738287.8|737287.8|24
1640168020000|2021-12-22 10:13:40|738291.4|737291.4|738311.9|737311.9|738323|737323|738282|737282|21
1640168030000|2021-12-22 10:13:50|738314.5|737314.5|738260.3|737260.3|738794.5|737324.9|738248.3|736794.5|25
1640168040000|2021-12-22 10:14:00|738249.4|737249.4|738376.7|737376.7|738381.1|737381.1|738249.4|737249.4|26
1640168050000|2021-12-22 10:14:10|738380.4|737380.4|738377.6|737377.6|738380.9|737380.9|738370|737370|22
1640168060000|2021-12-22 10:14:20|738378.1|737378.1|738371|737371|738380.5|737380.5|738353.8|737353.8|21
1640168070000|2021-12-22 10:14:30|738371.7|737371.7|738384.7|737384.7|738402.1|737402.1|738371.7|737371.7|18
1640168080000|2021-12-22 10:14:40|738389|737389|738415.7|737415.7|738415.7|737415.7|738387.6|737387.6|19
1640168090000|2021-12-22 10:14:50|738413.3|737413.3|738416.7|737416.7|738417.1|737417.1|738410.5|737410.5|14
1640168100000|2021-12-22 10:15:00|738416.9|737416.9|738392.1|737392.1|738421.1|737421.1|738390.4|737390.4|23
1640168110000|2021-12-22 10:15:10|738391.8|737391.8|738366.1|737366.1|738391.8|737391.8|738359.1|737359.1|18
1640168120000|2021-12-22 10:15:20|738363.3|737363.3|738372|737372|738379.3|737379.3|738363.3|737363.3|19
1640168130000|2021-12-22 10:15:30|738371.4|737371.4|738375.9|737375.9|738375.9|737375.9|738368.3|737368.3|8
1640168140000|2021-12-22 10:15:40|738375.2|737375.2|738368.9|737368.9|738377.6|737377.6|738367.2|737367.2|14
1640168150000|2021-12-22 10:15:50|738363.8|737363.8|738357.6|737357.6|738380|737380|738328.3|737328.3|29
1640168160000|2021-12-22 10:16:00|738368.3|737368.3|738515.6|737515.6|738515.6|737515.6|738368.3|737368.3|29
1640168170000|2021-12-22 10:16:10|738518.9|737518.9|738533.8|737533.8|738535.2|737535.2|738515.7|737515.7|19
1640168180000|2021-12-22 10:16:20|738531|737531|738541.3|737541.3|738546.1|737546.1|738500.9|737500.9|22
1640168190000|2021-12-22 10:16:30|738531.2|737531.2|738494.6|737494.6|738540.2|737540.2|738487.7|737487.7|33
1640168200000|2021-12-22 10:16:40|738508.5|737508.5|738488.7|737488.7|738542|737542|738488.7|737488.7|23
1640168210000|2021-12-22 10:16:50|738488.6|737488.6|738517.3|737517.3|738537.8|737537.8|738472.4|737472.4|26
1640168220000|2021-12-22 10:17:00|738503.1|737503.1|739067.4|737067.4|739067.9|737592.8|738498.4|737067.4|28
1640168230000|2021-12-22 10:17:10|739067.9|737067.9|738562.1|737562.1|739101.5|737602|738562.1|737067.9|28
1640168240000|2021-12-22 10:17:20|738577.2|737577.2|738588|737588|738602.2|737602.2|738564.2|737564.2|31
1640168250000|2021-12-22 10:17:30|738588.2|737588.2|738582.1|737582.1|738588.2|737588.2|738582.1|737582.1|14
1640168260000|2021-12-22 10:17:40|738582|737582|738516.2|737516.2|738582|737582|738502.1|737502.1|23
1640168270000|2021-12-22 10:17:50|738515.1|737515.1|738582.6|737582.6|738582.6|737582.6|738515.1|737515.1|29
1640168280000|2021-12-22 10:18:00|738581|737581|738605.5|737605.5|738610.5|737610.5|738578.3|737578.3|29
1640168290000|2021-12-22 10:18:10|738604.5|737604.5|738595.7|737595.7|738605.6|737605.6|738559.1|737559.1|22
1640168300000|2021-12-22 10:18:20|738600|737600|738665.2|737665.2|738681.9|737681.9|738588.5|737588.5|28
1640168310000|2021-12-22 10:18:30|738670.9|737670.9|738696.2|737696.2|738696.2|737696.2|738670.9|737670.9|25
1640168320000|2021-12-22 10:18:40|738691.7|737691.7|738802.6|737802.6|738824.2|737824.2|738686.4|737686.4|30
1640168330000|2021-12-22 10:18:50|738811|737811|738819|737819|738819|737819|738795.7|737795.7|29
1640168340000|2021-12-22 10:19:00|738828|737828|738797.9|737797.9|738841.6|737841.6|738797.9|737797.9|26
1640168350000|2021-12-22 10:19:10|738804.6|737804.6|738788.3|737788.3|738805.8|737805.8|738785.9|737785.9|19
1640168360000|2021-12-22 10:19:20|738789.2|737789.2|738835|737835|738835|737835|738780|737780|25
1640168370000|2021-12-22 10:19:30|738813.3|737813.3|738827.8|737827.8|738839.9|737839.9|738813.3|737813.3|21
1640168380000|2021-12-22 10:19:40|738824|737824|738794.5|737794.5|738824|737824|738789.7|737789.7|21
1640168390000|2021-12-22 10:19:50|738788.1|737788.1|738801.8|737801.8|738804.3|737804.3|738787.8|737787.8|19
1640168400000|2021-12-22 10:20:00|738804.7|737804.7|738771.5|737771.5|738808.2|737808.2|738763.4|737763.4|24
1640168410000|2021-12-22 10:20:10|738789.5|737789.5|738837.7|737837.7|738857.1|737857.1|738754.3|737754.3|25
1640168420000|2021-12-22 10:20:20|738845.3|737845.3|738777|737777|738851|737851|738759.5|737759.5|22
1640168430000|2021-12-22 10:20:30|738776.1|737776.1|738779.5|737779.5|738791.9|737791.9|738765.4|737765.4|29
1640168440000|2021-12-22 10:20:40|738779.3|737779.3|738799.7|737799.7|738811.3|737811.3|738775.5|737775.5|26
1640168450000|2021-12-22 10:20:50|738796.5|737796.5|738819.2|737819.2|738823|737823|738789.8|737789.8|22
1640168460000|2021-12-22 10:21:00|738816.3|737816.3|738814.4|737814.4|738832.3|737832.3|738810|737810|21
1640168470000|2021-12-22 10:21:10|738795.6|737795.6|738799.4|737799.4|738825.7|737825.7|738756.3|737756.3|32
1640168480000|2021-12-22 10:21:20|738800.6|737800.6|738834.8|737834.8|738834.8|737834.8|738787.1|737787.1|23
1640168490000|2021-12-22 10:21:30|738830.6|737830.6|738847.3|737847.3|738854.2|737854.2|738810.5|737810.5|28
1640168500000|2021-12-22 10:21:40|738850.3|737850.3|738882.2|737882.2|738891|737891|738841.4|737841.4|27
1640168510000|2021-12-22 10:21:50|738884.7|737884.7|738876.5|737876.5|738891.1|737891.1|738873.6|737873.6|20
1640168520000|2021-12-22 10:22:00|738878.3|737878.3|738823.7|737823.7|738898.2|737898.2|738817|737817|28
1640168530000|2021-12-22 10:22:10|738822.6|737822.6|738825.3|737825.3|738826.6|737826.6|738778.5|737778.5|23
1640168540000|2021-12-22 10:22:20|738829|737829|738815.3|737815.3|738841.1|737841.1|738811.8|737811.8|19
1640168550000|2021-12-22 10:22:30|738822.4|737822.4|738817.3|737817.3|738825.3|737825.3|738813.7|737813.7|18
1640168560000|2021-12-22 10:22:40|738824.6|737824.6|738827.4|737827.4|738834.6|737834.6|738822.1|737822.1|22
1640168570000|2021-12-22 10:22:50|738828.1|737828.1|738807.9|737807.9|738830.2|737830.2|738800.1|737800.1|16
1640168580000|2021-12-22 10:23:00|738816.4|737816.4|738785.3|737785.3|738816.4|737816.4|738773.3|737773.3|22
1640168590000|2021-12-22 10:23:10|738785.5|737785.5|738782.9|737782.9|738785.5|737785.5|738765.6|737765.6|21
1640168600000|2021-12-22 10:23:20|738783.5|737783.5|738790.6|737790.6|738795.3|737795.3|738783.3|737783.3|17
1640168610000|2021-12-22 10:23:30|738790|737790|738787.9|737787.9|738792.5|737792.5|738783.2|737783.2|20
1640168620000|2021-12-22 10:23:40|738788.8|737788.8|738767.9|737767.9|738788.8|737788.8|738743.9|737743.9|20
1640168630000|2021-12-22 10:23:50|738757.8|737757.8|738768.9|737768.9|738782.7|737782.7|738757.8|737757.8|23
1640168640000|2021-12-22 10:24:00|738776.7|737776.7|738762.2|737762.2|738790.3|737790.3|738755.9|737755.9|21
1640168650000|2021-12-22 10:24:10|738757.5|737757.5|738752.8|737752.8|738761|737761|738736.2|737736.2|11
1640168660000|2021-12-22 10:24:20|738752.9|737752.9|738787.7|737787.7|738787.7|737787.7|738733.8|737733.8|15
1640168670000|2021-12-22 10:24:30|738788.3|737788.3|738703.4|737703.4|738792.6|737792.6|738703.4|737703.4|30
1640168680000|2021-12-22 10:24:40|738729.3|737729.3|738722.7|737722.7|738808.7|737808.7|738706.3|737706.3|30
1640168690000|2021-12-22 10:24:50|738719.4|737719.4|738720.4|737720.4|738739.9|737739.9|738701.7|737701.7|23
1640168700000|2021-12-22 10:25:00|738724.8|737724.8|738752.4|737752.4|738768.2|737768.2|738724.8|737724.8|25
1640168710000|2021-12-22 10:25:10|738751|737751|738720.8|737720.8|738751|737751|738720.8|737720.8|22
1640168720000|2021-12-22 10:25:20|738722.7|737722.7|738738.1|737738.1|738745|737745|738722.7|737722.7|20
1640168730000|2021-12-22 10:25:30|738738.8|737738.8|738719.8|737719.8|738743.4|737743.4|738717.3|737717.3|19
1640168740000|2021-12-22 10:25:40|738717.8|737717.8|738705.1|737705.1|738729|737729|738697.9|737697.9|22
1640168750000|2021-12-22 10:25:50|738707.1|737707.1|738675.6|737675.6|738708.2|737708.2|738672.2|737672.2|26
1640168760000|2021-12-22 10:26:00|738684|737684|738744.6|737744.6|738745.5|737745.5|738677.8|737677.8|20
1640168770000|2021-12-22 10:26:10|738744.8|737744.8|738687.1|737687.1|738746.2|737746.2|738662.7|737662.7|21
1640168780000|2021-12-22 10:26:20|738698.3|737698.3|738674.7|737674.7|738698.3|737698.3|738671.3|737671.3|20
1640168790000|2021-12-22 10:26:30|738680.7|737680.7|738596|737596|738683|737683|738557.9|737557.9|28
1640168800000|2021-12-22 10:26:40|738612.9|737612.9|738599.9|737599.9|738612.9|737612.9|738594.8|737594.8|22
1640168810000|2021-12-22 10:26:50|738598.6|737598.6|738623.3|737623.3|738645.1|737645.1|738586.1|737586.1|27
1640168820000|2021-12-22 10:27:00|738605.6|737605.6|738673.5|737673.5|738680.8|737680.8|738605.6|737605.6|24
1640168830000|2021-12-22 10:27:10|738670.7|737670.7|738655.1|737655.1|738683.2|737683.2|738648.5|737648.5|31
1640168840000|2021-12-22 10:27:20|738647.3|737647.3|738698|737698|738712.4|737712.4|738631.3|737631.3|28
1640168850000|2021-12-22 10:27:30|738686.1|737686.1|738680.9|737680.9|738702.7|737702.7|738676.6|737676.6|21
1640168860000|2021-12-22 10:27:40|738680.5|737680.5|738707|737707|738725.2|737725.2|738680.5|737680.5|24
1640168870000|2021-12-22 10:27:50|738705.3|737705.3|738680.1|737680.1|738705.3|737705.3|738671.5|737671.5|19
1640168880000|2021-12-22 10:28:00|738688.7|737688.7|738672.7|737672.7|738695.7|737695.7|738669|737669|23
1640168890000|2021-12-22 10:28:10|738678.5|737678.5|738676.4|737676.4|738680.3|737680.3|738664.3|737664.3|16
1640168900000|2021-12-22 10:28:20|738675.5|737675.5|738672.5|737672.5|738682.4|737682.4|738672.4|737672.4|17
1640168910000|2021-12-22 10:28:30|738671.9|737671.9|738702.7|737702.7|738702.7|737702.7|738662.5|737662.5|24
1640168920000|2021-12-22 10:28:40|738711|737711|738697.6|737697.6|738723|737723|738691.5|737691.5|22
1640168930000|2021-12-22 10:28:50|738693.3|737693.3|738714.9|737714.9|738714.9|737714.9|738691.1|737691.1|24
1640168940000|2021-12-22 10:29:00|738717.2|737717.2|738725.2|737725.2|738728.6|737728.6|738673.7|737673.7|32
1640168950000|2021-12-22 10:29:10|738722.6|737722.6|738685.5|737685.5|738739.2|737739.2|738685.5|737685.5|22
1640168960000|2021-12-22 10:29:20|738688|737688|738691.5|737691.5|738704.5|737704.5|738670.6|737670.6|25
1640168970000|2021-12-22 10:29:30|738688.5|737688.5|738634.8|737634.8|738717.6|737717.6|738633.3|737633.3|31
1640168980000|2021-12-22 10:29:40|738634.2|737634.2|738637.1|737637.1|738641.7|737641.7|738627.3|737627.3|20
1640168990000|2021-12-22 10:29:50|738636.9|737636.9|738652.1|737652.1|738652.6|737652.6|738635.4|737635.4|19
1640169000000|2021-12-22 10:30:00|738652.9|737652.9|738728.8|737728.8|738740.6|737740.6|738648.5|737648.5|29
1640169010000|2021-12-22 10:30:10|738727.2|737727.2|738817.1|737817.1|738890.2|737890.2|738727.2|737727.2|29
1640169020000|2021-12-22 10:30:20|738814.4|737814.4|738761.9|737761.9|738831.2|737831.2|738749|737749|25
1640169030000|2021-12-22 10:30:30|738763.2|737763.2|738742.7|737742.7|738773.2|737773.2|738736|737736|28
1640169040000|2021-12-22 10:30:40|738744.8|737744.8|738732.2|737732.2|738744.8|737744.8|738731.4|737731.4|20
1640169050000|2021-12-22 10:30:50|738731.3|737731.3|738737.3|737737.3|738739.3|737739.3|738730.3|737730.3|15
1640169060000|2021-12-22 10:31:00|738732.7|737732.7|738741.9|737741.9|738745.2|737745.2|738732.7|737732.7|16
1640169070000|2021-12-22 10:31:10|738741.5|737741.5|738760.8|737760.8|738764.1|737764.1|738735.3|737735.3|21
1640169080000|2021-12-22 10:31:20|738750.3|737750.3|738754.8|737754.8|738763.8|737763.8|738741|737741|13
1640169090000|2021-12-22 10:31:30|738757.5|737757.5|738783.6|737783.6|738785|737785|738757.4|737757.4|23
1640169100000|2021-12-22 10:31:40|738786.4|737786.4|738801.7|737801.7|738803.3|737803.3|738782.2|737782.2|23
1640169110000|2021-12-22 10:31:50|738804.9|737804.9|738787.8|737787.8|738811.5|737811.5|738784.2|737784.2|22
1640169120000|2021-12-22 10:32:00|738783.8|737783.8|738777|737777|738785.7|737785.7|738757.5|737757.5|27
1640169130000|2021-12-22 10:32:10|738778.1|737778.1|738778.5|737778.5|738785.1|737785.1|738772.4|737772.4|19
1640169140000|2021-12-22 10:32:20|738780.2|737780.2|738772.9|737772.9|738780.2|737780.2|738768.8|737768.8|13
1640169150000|2021-12-22 10:32:30|738774.6|737774.6|738770.5|737770.5|738774.7|737774.7|738768.9|737768.9|13
1640169160000|2021-12-22 10:32:40|738769.6|737769.6|738751.8|737751.8|738769.6|737769.6|738751.8|737751.8|12
1640169170000|2021-12-22 10:32:50|738752.5|737752.5|738750.2|737750.2|738752.5|737752.5|738741.2|737741.2|15
1640169180000|2021-12-22 10:33:00|738753.9|737753.9|738745.7|737745.7|738774.2|737774.2|738744.5|737744.5|26
1640169190000|2021-12-22 10:33:10|738747.2|737747.2|738737.9|737737.9|738747.2|737747.2|738736.1|737736.1|16
1640169200000|2021-12-22 10:33:20|738738.8|737738.8|738747.3|737747.3|738762.1|737762.1|738738.8|737738.8|14
1640169210000|2021-12-22 10:33:30|738751.3|737751.3|738743.6|737743.6|738752.2|737752.2|738740.1|737740.1|12
1640169220000|2021-12-22 10:33:40|738742.4|737742.4|738764.1|737764.1|738764.1|737764.1|738742.4|737742.4|9
1640169230000|2021-12-22 10:33:50|738766.2|737766.2|738761.6|737761.6|738770.5|737770.5|738750|737750|24
1640169240000|2021-12-22 10:34:00|738762.5|737762.5|738732.3|737732.3|738763|737763|738730.8|737730.8|21
1640169250000|2021-12-22 10:34:10|738734.6|737734.6|738732.7|737732.7|738740.9|737740.9|738729.2|737729.2|18
1640169260000|2021-12-22 10:34:20|738733.2|737733.2|738736.3|737736.3|738760.5|737760.5|738733.2|737733.2|11
1640169270000|2021-12-22 10:34:30|738734.8|737734.8|738735.8|737735.8|738737.5|737737.5|738728.8|737728.8|13
1640169280000|2021-12-22 10:34:40|738733.6|737733.6|738749.1|737749.1|738749.1|737749.1|738720|737720|19
1640169290000|2021-12-22 10:34:50|738746.5|737746.5|738744.9|737744.9|738755.1|737755.1|738735.1|737735.1|17
1640169300000|2021-12-22 10:35:00|738745.7|737745.7|738751.9|737751.9|738758.3|737758.3|738745.7|737745.7|16
1640169310000|2021-12-22 10:35:10|738751.8|737751.8|738744.6|737744.6|738751.8|737751.8|738737.9|737737.9|16
1640169320000|2021-12-22 10:35:20|738734|737734|738716.1|737716.1|738738.1|737738.1|738716.1|737716.1|21
1640169330000|2021-12-22 10:35:30|738704.5|737704.5|738674.3|737674.3|738704.5|737704.5|738659.1|737659.1|25
1640169340000|2021-12-22 10:35:40|738672.2|737672.2|738656.4|737656.4|738673.5|737673.5|738656.1|737656.1|12
1640169350000|2021-12-22 10:35:50|738658.6|737658.6|738623.8|737623.8|738658.6|737658.6|738621|737621|19
1640169360000|2021-12-22 10:36:00|738624|737624|738622|737622|738624|737624|738614.8|737614.8|17
1640169370000|2021-12-22 10:36:10|738622.5|737622.5|738624.5|737624.5|738661.6|737661.6|738619.4|737619.4|19
1640169380000|2021-12-22 10:36:20|738625.9|737625.9|738611.1|737611.1|738625.9|737625.9|738601.8|737601.8|19
1640169390000|2021-12-22 10:36:30|738609.2|737609.2|738610.7|737610.7|738614.7|737614.7|738605.1|737605.1|18
1640169400000|2021-12-22 10:36:40|738611.4|737611.4|738605.1|737605.1|738611.8|737611.8|738605.1|737605.1|13
1640169410000|2021-12-22 10:36:50|738605.8|737605.8|738668|737668|738673.4|737673.4|738604.5|737604.5|17
1640169420000|2021-12-22 10:37:00|738678.7|737678.7|738657.3|737657.3|738678.7|737678.7|738657.3|737657.3|18
1640169430000|2021-12-22 10:37:10|738656.3|737656.3|738472.3|737472.3|738662|737662|738461.7|737461.7|24
1640169440000|2021-12-22 10:37:20|738472.6|737472.6|738446.5|737446.5|738501|737501|738443.9|737443.9|29
1640169450000|2021-12-22 10:37:30|738450.2|737450.2|738480.8|737480.8|738486|737486|738446.4|737446.4|24
1640169460000|2021-12-22 10:37:40|738481.4|737481.4|738478.9|737478.9|738492.7|737492.7|738477.8|737477.8|18
1640169470000|2021-12-22 10:37:50|738478.7|737478.7|738643.8|737643.8|738643.8|737643.8|738478.6|737478.6|24
1640169480000|2021-12-22 10:38:00|738644.1|737644.1|738682.2|737682.2|738705.1|737705.1|738616.2|737616.2|25
1640169490000|2021-12-22 10:38:10|738686.8|737686.8|738636.7|737636.7|738686.8|737686.8|738628|737628|30
1640169500000|2021-12-22 10:38:20|738633|737633|738615.6|737615.6|738656.8|737656.8|738605|737605|21
1640169510000|2021-12-22 10:38:30|738587.9|737587.9|738583.5|737583.5|738589.9|737589.9|738553.3|737553.3|21
1640169520000|2021-12-22 10:38:40|738583.2|737583.2|738560|737560|738591.1|737591.1|738560|737560|19
1640169530000|2021-12-22 10:38:50|738584|737584|738565|737565|738588.2|737588.2|738550|737550|18
1640169540000|2021-12-22 10:39:00|738560|737560|738577.3|737577.3|738596.7|737596.7|738560|737560|14
1640169550000|2021-12-22 10:39:10|738577|737577|738546.4|737546.4|738578.3|737578.3|738540|737540|18
1640169560000|2021-12-22 10:39:20|738544.9|737544.9|738421.5|737421.5|738549.3|737549.3|738417.5|737417.5|19
1640169570000|2021-12-22 10:39:30|738411|737411|738315.7|737315.7|738413.8|737413.8|738315.7|737315.7|22
1640169580000|2021-12-22 10:39:40|738312.3|737312.3|738296.1|737296.1|738319.4|737319.4|738229.9|737229.9|29
1640169590000|2021-12-22 10:39:50|738298.5|737298.5|738255.1|737255.1|738298.5|737298.5|738230.7|737230.7|27
1640169600000|2021-12-22 10:40:00|738248.4|737248.4|738204.9|737204.9|738262.7|737262.7|738176.6|737176.6|26
1640169610000|2021-12-22 10:40:10|738208.5|737208.5|738220.4|737220.4|738220.4|737220.4|738194.9|737194.9|29
1640169620000|2021-12-22 10:40:20|738220.8|737220.8|738200|737200|738220.8|737220.8|738194.1|737194.1|26
1640169630000|2021-12-22 10:40:30|738201.5|737201.5|738189.8|737189.8|738201.9|737201.9|738189|737189|26
1640169640000|2021-12-22 10:40:40|738189.4|737189.4|738201.4|737201.4|738207.4|737207.4|738189.4|737189.4|25
1640169650000|2021-12-22 10:40:50|738200.8|737200.8|738203.1|737203.1|738205.8|737205.8|738188.3|737188.3|26
1640169660000|2021-12-22 10:41:00|738205.3|737205.3|738097.9|737097.9|738235.4|737235.4|738097.9|737097.9|27
1640169670000|2021-12-22 10:41:10|738095.6|737095.6|738126.5|737126.5|738137.8|737137.8|738087|737087|25
1640169680000|2021-12-22 10:41:20|738120.8|737120.8|738122|737122|738131.5|737131.5|738114.9|737114.9|24
1640169690000|2021-12-22 10:41:30|738119.5|737119.5|738136.5|737136.5|738142.8|737142.8|738115.3|737115.3|24
1640169700000|2021-12-22 10:41:40|738136.8|737136.8|738137.7|737137.7|738142.6|737142.6|738131.3|737131.3|21
1640169710000|2021-12-22 10:41:50|738132.4|737132.4|738327.1|737327.1|738327.1|737327.1|738132.4|737132.4|27
1640169720000|2021-12-22 10:42:00|738388|737388|738245|737245|738388|737388|738245|737245|30
1640169730000|2021-12-22 10:42:10|738257|737257|738180|737180|738259|737259|738175|737175|30
1640169740000|2021-12-22 10:42:20|738179.6|737179.6|738114.1|737114.1|738187.7|737187.7|738110.7|737110.7|29
1640169750000|2021-12-22 10:42:30|738113.9|737113.9|738121|737121|738123.6|737123.6|738100.6|737100.6|22
1640169760000|2021-12-22 10:42:40|738122.8|737122.8|738139.3|737139.3|738142.7|737142.7|738118.9|737118.9|20
1640169770000|2021-12-22 10:42:50|738134|737134|738201.4|737201.4|738212.9|737212.9|738134|737134|27
1640169780000|2021-12-22 10:43:00|738203.2|737203.2|738214.5|737214.5|738214.5|737214.5|738199|737199|17
1640169790000|2021-12-22 10:43:10|738214.4|737214.4|738217.6|737217.6|738245|737245|738204.9|737204.9|23
1640169800000|2021-12-22 10:43:20|738240.7|737240.7|738304.9|737304.9|738316.8|737316.8|738232.9|737232.9|31
1640169810000|2021-12-22 10:43:30|738301.5|737301.5|738274|737274|738814.3|737301.5|738249.3|736801.4|24
1640169820000|2021-12-22 10:43:40|738275.3|737275.3|738273.3|737273.3|738280.6|737280.6|738270.7|737270.7|18
1640169830000|2021-12-22 10:43:50|738270.4|737270.4|738263.3|737263.3|738276.2|737276.2|738255.3|737255.3|14
1640169840000|2021-12-22 10:44:00|738261.2|737261.2|738228.6|737228.6|738268.4|737268.4|738210.6|737210.6|18
1640169850000|2021-12-22 10:44:10|738227.6|737227.6|738229.2|737229.2|738234|737234|738207.6|737207.6|20
1640169860000|2021-12-22 10:44:20|738214.2|737214.2|738183.5|737183.5|738227.2|737227.2|738183.5|737183.5|16
1640169870000|2021-12-22 10:44:30|738177.1|737177.1|738170.4|737170.4|738197.7|737197.7|738156.7|737156.7|28
1640169880000|2021-12-22 10:44:40|738172.8|737172.8|738143.5|737143.5|738172.8|737172.8|738129.2|737129.2|20
1640169890000|2021-12-22 10:44:50|738140.7|737140.7|738144.4|737144.4|738152.2|737152.2|738135|737135|29
1640169900000|2021-12-22 10:45:00|738148.3|737148.3|738146.9|737146.9|738149.7|737149.7|738130.6|737130.6|27
1640169910000|2021-12-22 10:45:10|738147.3|737147.3|738128.5|737128.5|738147.6|737147.6|738126.5|737126.5|22
1640169920000|2021-12-22 10:45:20|738132.3|737132.3|738028.8|737028.8|738136.4|737136.4|738009.3|737009.3|28
1640169930000|2021-12-22 10:45:30|738033.8|737033.8|738017.7|737017.7|738041.3|737041.3|738003.4|737003.4|29
1640169940000|2021-12-22 10:45:40|738021.1|737021.1|737927.1|736927.1|738051.4|737051.4|737927.1|736927.1|38
1640169950000|2021-12-22 10:45:50|737931.8|736931.8|737937.4|736937.4|738427.5|736939.6|737890|736424.1|32
1640169960000|2021-12-22 10:46:00|737939.4|736939.4|737945|736945|737947.7|736947.7|737909.3|736909.3|25
1640169970000|2021-12-22 10:46:10|737942.7|736942.7|737879.7|736879.7|737945.3|736945.3|737874.9|736874.9|24
1640169980000|2021-12-22 10:46:20|737888.9|736888.9|737827.1|736827.1|737898.9|736898.9|737827.1|736827.1|25
1640169990000|2021-12-22 10:46:30|737812.9|736812.9|737802.2|736802.2|737816.1|736816.1|737764.2|736764.2|29
1640170000000|2021-12-22 10:46:40|737815.8|736815.8|737864.7|736864.7|737912.3|736912.3|737794|736794|28
1640170010000|2021-12-22 10:46:50|737870.9|736870.9|737874.1|736874.1|737908.8|736908.8|737850.6|736850.6|24
1640170020000|2021-12-22 10:47:00|737872.4|736872.4|737810.5|736810.5|737875.3|736875.3|737807.1|736807.1|26
1640170030000|2021-12-22 10:47:10|737809.8|736809.8|737843.4|736843.4|737846.7|736846.7|737804.9|736804.9|27
1640170040000|2021-12-22 10:47:20|737802.4|736802.4|737865|736865|737865|736865|737802.4|736802.4|18
1640170050000|2021-12-22 10:47:30|737865.5|736865.5|738014.5|737014.5|738014.5|737014.5|737840.3|736840.3|34
1640170060000|2021-12-22 10:47:40|738005.7|737005.7|737989.7|736989.7|738015.2|737015.2|737980.3|736980.3|26
1640170070000|2021-12-22 10:47:50|737989|736989|737991.3|736991.3|737994.5|736994.5|737984.1|736984.1|23
1640170080000|2021-12-22 10:48:00|737985.9|736985.9|737975.9|736975.9|738440.4|736987|737948.3|736440.4|24
1640170090000|2021-12-22 10:48:10|737968.7|736968.7|737980.3|736980.3|737989.4|736989.4|737938.5|736938.5|22
1640170100000|2021-12-22 10:48:20|737989.6|736989.6|737968.1|736968.1|738004.4|737004.4|737965.6|736965.6|23
1640170110000|2021-12-22 10:48:30|737971.8|736971.8|737940.4|736940.4|737982.4|736982.4|737926|736926|28
1640170120000|2021-12-22 10:48:40|737937|736937|737953.7|736953.7|737971.9|736971.9|737937|736937|28
1640170130000|2021-12-22 10:48:50|737955|736955|737912.5|736912.5|737972.6|736972.6|737912.5|736912.5|28
1640170140000|2021-12-22 10:49:00|737936.6|736936.6|737917|736917|737936.6|736936.6|737917|736917|22
1640170150000|2021-12-22 10:49:10|737927.8|736927.8|737932.2|736932.2|737936.3|736936.3|737915.2|736915.2|17
1640170160000|2021-12-22 10:49:20|737933|736933|737967.5|736967.5|737969.1|736969.1|737929.3|736929.3|17
1640170170000|2021-12-22 10:49:30|737966.3|736966.3|738021.2|737021.2|738023.6|737023.6|737966.3|736966.3|24
1640170180000|2021-12-22 10:49:40|738016.7|737016.7|738025.9|737025.9|738025.9|737025.9|738013.6|737013.6|19
1640170190000|2021-12-22 10:49:50|738021.3|737021.3|738031.4|737031.4|738038.2|737038.2|738021.3|737021.3|30
1640170200000|2021-12-22 10:50:00|738033|737033|737990.8|736990.8|738033|737033|737988.6|736988.6|27
1640170210000|2021-12-22 10:50:10|737977.8|736977.8|737943|736943|737995.7|736995.7|737943|736943|28
1640170220000|2021-12-22 10:50:20|737943.5|736943.5|738066.1|737066.1|738066.1|737066.1|737943|736943|18
1640170230000|2021-12-22 10:50:30|738096.1|737096.1|738117.4|737117.4|738131.2|737131.2|738095.5|737095.5|29
1640170240000|2021-12-22 10:50:40|738115.8|737115.8|738119.5|737119.5|738124.6|737124.6|738112.1|737112.1|23
1640170250000|2021-12-22 10:50:50|738118.8|737118.8|738115.6|737115.6|738150.5|737150.5|738105.5|737105.5|25
1640170260000|2021-12-22 10:51:00|738115.8|737115.8|738064.3|737064.3|738115.8|737115.8|738060|737060|25
1640170270000|2021-12-22 10:51:10|738043.5|737043.5|738035|737035|738053.9|737053.9|738035|737035|26
1640170280000|2021-12-22 10:51:20|738030.5|737030.5|738060.8|737060.8|738077|737077|738028.6|737028.6|26
1640170290000|2021-12-22 10:51:30|738076.3|737076.3|738070.8|737070.8|738080.6|737080.6|738070.1|737070.1|22
1640170300000|2021-12-22 10:51:40|738070.3|737070.3|737992.1|736992.1|738084.9|737084.9|737992.1|736992.1|20
1640170310000|2021-12-22 10:51:50|738000.4|737000.4|738007.1|737007.1|738019.3|737019.3|737991.8|736991.8|26
1640170320000|2021-12-22 10:52:00|737982.9|736982.9|738019|737019|738019|737019|737971.4|736971.4|34
1640170330000|2021-12-22 10:52:10|738016.2|737016.2|738009.3|737009.3|738016.7|737016.7|738004.9|737004.9|17
1640170340000|2021-12-22 10:52:20|738010.5|737010.5|738002|737002|738011.3|737011.3|738000.4|737000.4|18
1640170350000|2021-12-22 10:52:30|738001.8|737001.8|737954|736954|738001.8|737001.8|737921.9|736921.9|24
1640170360000|2021-12-22 10:52:40|737955|736955|737952.2|736952.2|737972.1|736972.1|737952.2|736952.2|26
1640170370000|2021-12-22 10:52:50|737951.9|736951.9|737934.3|736934.3|737959.7|736959.7|737924.9|736924.9|23
1640170380000|2021-12-22 10:53:00|737927.9|736927.9|737874|736874|737940|736940|737861.5|736861.5|23
1640170390000|2021-12-22 10:53:10|737868.4|736868.4|737886.2|736886.2|737887.5|736887.5|737868.4|736868.4|24
1640170400000|2021-12-22 10:53:20|737887.2|736887.2|737879.4|736879.4|737892.3|736892.3|737874.7|736874.7|25
1640170410000|2021-12-22 10:53:30|737873.6|736873.6|737877.3|736877.3|737892.3|736892.3|737873.6|736873.6|22
1640170420000|2021-12-22 10:53:40|737875.3|736875.3|737889.3|736889.3|737891.9|736891.9|737850|736850|22
1640170430000|2021-12-22 10:53:50|737884.2|736884.2|737884.6|736884.6|737896.5|736896.5|737870.6|736870.6|32
1640170440000|2021-12-22 10:54:00|737892.8|736892.8|737886.7|736886.7|737894.2|736894.2|737858.6|736858.6|25
1640170450000|2021-12-22 10:54:10|737876.8|736876.8|738025.9|737025.9|738025.9|737025.9|737863.6|736863.6|29
1640170460000|2021-12-22 10:54:20|738022.5|737022.5|738020|737020|738038|737038|738013.2|737013.2|33
1640170470000|2021-12-22 10:54:30|738017.9|737017.9|738148.5|737148.5|738154.7|737154.7|738016.8|737016.8|29
1640170480000|2021-12-22 10:54:40|738149.2|737149.2|738153.2|737153.2|738153.7|737153.7|738148.5|737148.5|9
1640170490000|2021-12-22 10:54:50|738153.4|737153.4|738166.2|737166.2|738167.1|737167.1|738145.6|737145.6|24
1640170500000|2021-12-22 10:55:00|738168.1|737168.1|738222.3|737222.3|738237.7|737237.7|738162.3|737162.3|32
1640170510000|2021-12-22 10:55:10|738216.3|737216.3|738223.7|737223.7|738227.1|737227.1|738212.2|737212.2|19
1640170520000|2021-12-22 10:55:20|738222.6|737222.6|738250.2|737250.2|738256.4|737256.4|738220.8|737220.8|24
1640170530000|2021-12-22 10:55:30|738257.7|737257.7|738269.4|737269.4|738276.4|737276.4|738251|737251|25
1640170540000|2021-12-22 10:55:40|738269.5|737269.5|738270.8|737270.8|738272.1|737272.1|738262.8|737262.8|17
1640170550000|2021-12-22 10:55:50|738274.4|737274.4|738340.9|737340.9|738370.2|737370.2|738269.6|737269.6|31
1640170560000|2021-12-22 10:56:00|738346.4|737346.4|738283.7|737283.7|738346.4|737346.4|738283.7|737283.7|30
1640170570000|2021-12-22 10:56:10|738277.7|737277.7|738264.9|737264.9|738288.1|737288.1|738245.9|737245.9|29
1640170580000|2021-12-22 10:56:20|738270.4|737270.4|738266.7|737266.7|738296.4|737296.4|738265.2|737265.2|25
1640170590000|2021-12-22 10:56:30|738271.9|737271.9|738382.8|737382.8|738392.1|737392.1|738254.9|737254.9|32
1640170600000|2021-12-22 10:56:40|738383|737383|738394.1|737394.1|738398.2|737398.2|738380.2|737380.2|20
1640170610000|2021-12-22 10:56:50|738395.7|737395.7|738340.7|737340.7|738400.4|737400.4|738328.8|737328.8|20
1640170620000|2021-12-22 10:57:00|738336.4|737336.4|738245.5|737245.5|738341.4|737341.4|738245.5|737245.5|28
1640170630000|2021-12-22 10:57:10|738235|737235|738221|737221|738248.3|737248.3|738216.3|737216.3|22
1640170640000|2021-12-22 10:57:20|738221.6|737221.6|738214.2|737214.2|738223|737223|738210.7|737210.7|14
1640170650000|2021-12-22 10:57:30|738220|737220|738212.2|737212.2|738222.7|737222.7|738206|737206|19
1640170660000|2021-12-22 10:57:40|738215.5|737215.5|738239.8|737239.8|738253|737253|738215|737215|26
1640170670000|2021-12-22 10:57:50|738244.5|737244.5|738280.9|737280.9|738282.3|737282.3|738244.5|737244.5|30
1640170680000|2021-12-22 10:58:00|738277.9|737277.9|738316.5|737316.5|738319.2|737319.2|738277.9|737277.9|26
1640170690000|2021-12-22 10:58:10|738317.2|737317.2|738333.5|737333.5|738333.9|737333.9|738317.2|737317.2|21
1640170700000|2021-12-22 10:58:20|738332.8|737332.8|738320|737320|738356.7|737356.7|738313.3|737313.3|29
1640170710000|2021-12-22 10:58:30|738331.4|737331.4|738309.2|737309.2|738331.4|737331.4|738293.2|737293.2|26
1640170720000|2021-12-22 10:58:40|738308.7|737308.7|738300.3|737300.3|738313.6|737313.6|738300.3|737300.3|18
1640170730000|2021-12-22 10:58:50|738300.5|737300.5|738337|737337|738343.3|737343.3|738296.5|737296.5|18
1640170740000|2021-12-22 10:59:00|738336|737336|738390.9|737390.9|738404|737404|738336|737336|25
1640170750000|2021-12-22 10:59:10|738388|737388|738401.9|737401.9|738414.7|737414.7|738358.1|737358.1|21
1640170760000|2021-12-22 10:59:20|738385.4|737385.4|738370.2|737370.2|738400|737400|738364.5|737364.5|26
1640170770000|2021-12-22 10:59:30|738372.7|737372.7|738381.8|737381.8|738386.4|737386.4|738367.1|737367.1|19
1640170780000|2021-12-22 10:59:40|738385.2|737385.2|738394.2|737394.2|738394.9|737394.9|738376.6|737376.6|19
1640170790000|2021-12-22 10:59:50|738392.9|737392.9|738393.8|737393.8|738400.9|737400.9|738386.7|737386.7|27
1640170800000|2021-12-22 11:00:00|738394.1|737394.1|738415.7|737415.7|738429.3|737429.3|738394.1|737394.1|19
1640170810000|2021-12-22 11:00:10|738416.2|737416.2|738440.7|737440.7|738475.5|737475.5|738415.3|737415.3|34
1640170820000|2021-12-22 11:00:20|738439.7|737439.7|738461.3|737461.3|738468.5|737468.5|738436.8|737436.8|23
1640170830000|2021-12-22 11:00:30|738459.9|737459.9|738519.8|737519.8|739020.7|737560|738459.9|737020.7|28
1640170840000|2021-12-22 11:00:40|738505|737505|738500.2|737500.2|738521.4|737521.4|738480.7|737480.7|22
1640170850000|2021-12-22 11:00:50|738499.5|737499.5|738501.5|737501.5|738528.6|737528.6|738482.9|737482.9|29
1640170860000|2021-12-22 11:01:00|738502.5|737502.5|738453.8|737453.8|738502.5|737502.5|738435|737435|28
1640170870000|2021-12-22 11:01:10|738457.8|737457.8|738420.8|737420.8|738457.8|737457.8|738419.5|737419.5|24
1640170880000|2021-12-22 11:01:20|738425.1|737425.1|738439.8|737439.8|738439.8|737439.8|738409.7|737409.7|16
1640170890000|2021-12-22 11:01:30|738426.2|737426.2|738482.3|737482.3|738487.5|737487.5|738420|737420|25
1640170900000|2021-12-22 11:01:40|738469.9|737469.9|738462|737462|738490.5|737490.5|738440.5|737440.5|20
1640170910000|2021-12-22 11:01:50|738469.5|737469.5|738438.2|737438.2|738472.8|737472.8|738436.5|737436.5|18
1640170920000|2021-12-22 11:02:00|738442|737442|738428.7|737428.7|738443.2|737443.2|738426.3|737426.3|15
1640170930000|2021-12-22 11:02:10|738429.5|737429.5|738417.8|737417.8|738437.8|737437.8|738407.5|737407.5|22
1640170940000|2021-12-22 11:02:20|738430.2|737430.2|738431.2|737431.2|738458.8|737458.8|738430.2|737430.2|20
1640170950000|2021-12-22 11:02:30|738429.9|737429.9|738470.3|737470.3|738494.5|737494.5|738429.9|737429.9|21
1640170960000|2021-12-22 11:02:40|738463.3|737463.3|738543.7|737543.7|738547|737547|738460.7|737460.7|25
1640170970000|2021-12-22 11:02:50|738544.2|737544.2|738588.3|737588.3|738600.2|737600.2|738543.6|737543.6|26
1640170980000|2021-12-22 11:03:00|738583.5|737583.5|738555.2|737555.2|738586.9|737586.9|738550.4|737550.4|26
1640170990000|2021-12-22 11:03:10|738558.3|737558.3|738590.9|737590.9|738605.5|737605.5|738546.4|737546.4|23
1640171000000|2021-12-22 11:03:20|738595.2|737595.2|738556.4|737556.4|738603.1|737603.1|738550.5|737550.5|24
1640171010000|2021-12-22 11:03:30|738564.5|737564.5|738559|737559|738601.9|737601.9|738538.4|737538.4|28
1640171020000|2021-12-22 11:03:40|738564.8|737564.8|739029.7|737029.7|739035.5|737564.8|738541.4|737026|23
1640171030000|2021-12-22 11:03:50|739025.9|737025.9|738510.7|737510.7|739050.2|737551.7|738510.7|737025.9|22
1640171040000|2021-12-22 11:04:00|738513.7|737513.7|738485.2|737485.2|738513.7|737513.7|738482|737482|20
1640171050000|2021-12-22 11:04:10|738483.1|737483.1|738460|737460|738494.6|737494.6|738438|737438|28
1640171060000|2021-12-22 11:04:20|738477.5|737477.5|738456.5|737456.5|738477.9|737477.9|738450|737450|27
1640171070000|2021-12-22 11:04:30|738456.7|737456.7|738516.3|737516.3|738567.1|737567.1|738451.7|737451.7|30
1640171080000|2021-12-22 11:04:40|738524.1|737524.1|738554.1|737554.1|738562.1|737562.1|738517.6|737517.6|29
1640171090000|2021-12-22 11:04:50|738553.3|737553.3|738631|737631|738631|737631|738549.7|737549.7|26
1640171100000|2021-12-22 11:05:00|738633.6|737633.6|738584.3|737584.3|738637.9|737637.9|738571|737571|31
1640171110000|2021-12-22 11:05:10|738583.3|737583.3|738549.3|737549.3|738586.3|737586.3|738539|737539|23
1640171120000|2021-12-22 11:05:20|738549.7|737549.7|738565.1|737565.1|738573.9|737573.9|738540|737540|23
1640171130000|2021-12-22 11:05:30|738562.7|737562.7|738511.1|737511.1|738567.9|737567.9|738508|737508|27
1640171140000|2021-12-22 11:05:40|738507.7|737507.7|738535.7|737535.7|738535.9|737535.9|738464.5|737464.5|29
1640171150000|2021-12-22 11:05:50|738538.4|737538.4|738516.5|737516.5|738543.6|737543.6|738510.1|737510.1|25
1640171160000|2021-12-22 11:06:00|738517.2|737517.2|739012.2|737012.2|739012.3|737519.3|738494.3|736986.5|24
1640171170000|2021-12-22 11:06:10|739008.3|737008.3|738530.1|737530.1|739011.2|737534.4|738509.9|737008.3|31
1640171180000|2021-12-22 11:06:20|738534.6|737534.6|738494.2|737494.2|738538|737538|738492.9|737492.9|24
1640171190000|2021-12-22 11:06:30|738495.6|737495.6|738492.3|737492.3|738503.5|737503.5|738485|737485|25
1640171200000|2021-12-22 11:06:40|738486.5|737486.5|738466.1|737466.1|738491.8|737491.8|738453.6|737453.6|16
1640171210000|2021-12-22 11:06:50|738466.7|737466.7|738472.3|737472.3|738505.7|737505.7|738466.7|737466.7|22
1640171220000|2021-12-22 11:07:00|738471.8|737471.8|738413.6|737413.6|738471.8|737471.8|738402.8|737402.8|29
1640171230000|2021-12-22 11:07:10|738413.3|737413.3|738537|737537|738543.6|737543.6|738409.4|737409.4|28
1640171240000|2021-12-22 11:07:20|738537.2|737537.2|738588.6|737588.6|738598.6|737598.6|738535.5|737535.5|25
1640171250000|2021-12-22 11:07:30|738593.8|737593.8|738601.8|737601.8|738605.4|737605.4|738590|737590|19
1640171260000|2021-12-22 11:07:40|738600.4|737600.4|738592.7|737592.7|738604.6|737604.6|738592.7|737592.7|19
1640171270000|2021-12-22 11:07:50|738599.1|737599.1|738601|737601|738607|737607|738577.2|737577.2|24
1640171280000|2021-12-22 11:08:00|738613.7|737613.7|738590.4|737590.4|738619.1|737619.1|738570.6|737570.6|27
1640171290000|2021-12-22 11:08:10|738574.8|737574.8|738579.9|737579.9|738593.5|737593.5|738568.4|737568.4|32
1640171300000|2021-12-22 11:08:20|738563.4|737563.4|738468.1|737468.1|738580|737580|738466.5|737466.5|24
1640171310000|2021-12-22 11:08:30|738473.8|737473.8|738408.8|737408.8|738479|737479|738400.2|737400.2|27
1640171320000|2021-12-22 11:08:40|738401.8|737401.8|738390.8|737390.8|738404.3|737404.3|738376.3|737376.3|25
1640171330000|2021-12-22 11:08:50|738390.5|737390.5|738388.8|737388.8|738396.1|737396.1|738383.4|737383.4|21
1640171340000|2021-12-22 11:09:00|738387.9|737387.9|738389.1|737389.1|738389.1|737389.1|738374.5|737374.5|23
1640171350000|2021-12-22 11:09:10|738390.8|737390.8|738534.6|737534.6|738535.4|737535.4|738388.7|737388.7|22
1640171360000|2021-12-22 11:09:20|738527.3|737527.3|738518.4|737518.4|738527.8|737527.8|738499.4|737499.4|13
1640171370000|2021-12-22 11:09:30|738514|737514|738509.9|737509.9|738516.3|737516.3|738498.8|737498.8|18
1640171380000|2021-12-22 11:09:40|738514.2|737514.2|738514.7|737514.7|738519.3|737519.3|738505.6|737505.6|21
1640171390000|2021-12-22 11:09:50|738511.4|737511.4|738578.3|737578.3|738578.3|737578.3|738501.2|737501.2|17
1640171400000|2021-12-22 11:10:00|738572.1|737572.1|738525.9|737525.9|738581.9|737581.9|738525.5|737525.5|26
1640171410000|2021-12-22 11:10:10|738530.5|737530.5|738543.5|737543.5|738546.5|737546.5|738530.5|737530.5|19
1640171420000|2021-12-22 11:10:20|738545.5|737545.5|738511|737511|738545.5|737545.5|738501.1|737501.1|28
1640171430000|2021-12-22 11:10:30|738518.6|737518.6|738537.1|737537.1|738537.1|737537.1|738493.7|737493.7|29
1640171440000|2021-12-22 11:10:40|738518.6|737518.6|738522|737522|738543.9|737543.9|738513.1|737513.1|28
1640171450000|2021-12-22 11:10:50|738520.8|737520.8|738540.1|737540.1|738545.2|737545.2|738518.4|737518.4|24
1640171460000|2021-12-22 11:11:00|738539.8|737539.8|738490.6|737490.6|739012.6|737541.2|738487.4|737012.6|28
1640171470000|2021-12-22 11:11:10|738491.1|737491.1|738490.7|737490.7|738498.7|737498.7|738488.8|737488.8|21
1640171480000|2021-12-22 11:11:20|738496.6|737496.6|738546.4|737546.4|738548.7|737548.7|738480.1|737480.1|27
1640171490000|2021-12-22 11:11:30|738539|737539|738540.1|737540.1|738540.5|737540.5|738526.6|737526.6|26
1640171500000|2021-12-22 11:11:40|738539.9|737539.9|738550.1|737550.1|738557.2|737557.2|738539.1|737539.1|20
1640171510000|2021-12-22 11:11:50|738548.5|737548.5|738550.9|737550.9|738557.3|737557.3|738530.3|737530.3|26
1640171520000|2021-12-22 11:12:00|738551.6|737551.6|738541.3|737541.3|738553.1|737553.1|738522.5|737522.5|27
1640171530000|2021-12-22 11:12:10|738543|737543|738496.9|737496.9|738543|737543|738495.1|737495.1|25
1640171540000|2021-12-22 11:12:20|738494.8|737494.8|738549.6|737549.6|738549.6|737549.6|738468.7|737468.7|29
1640171550000|2021-12-22 11:12:30|738548.6|737548.6|738537.5|737537.5|738550.7|737550.7|738536.4|737536.4|23
1640171560000|2021-12-22 11:12:40|738538.5|737538.5|738557.7|737557.7|738557.7|737557.7|738532.9|737532.9|25
1640171570000|2021-12-22 11:12:50|738557.4|737557.4|738544.4|737544.4|738562.4|737562.4|738544.4|737544.4|18
1640171580000|2021-12-22 11:13:00|738547.7|737547.7|738541.9|737541.9|738547.7|737547.7|738529.7|737529.7|13
1640171590000|2021-12-22 11:13:10|738537.5|737537.5|738535.5|737535.5|738543.8|737543.8|738534.8|737534.8|18
1640171600000|2021-12-22 11:13:20|738535.8|737535.8|738541.1|737541.1|738548.5|737548.5|738524.8|737524.8|20
1640171610000|2021-12-22 11:13:30|738544.5|737544.5|738608.8|737608.8|738612.6|737612.6|738539.4|737539.4|22
1640171620000|2021-12-22 11:13:40|738610.3|737610.3|738593.1|737593.1|738612.3|737612.3|738587.5|737587.5|17
1640171630000|2021-12-22 11:13:50|738592.8|737592.8|738550|737550|738594.3|737594.3|738538.1|737538.1|22
1640171640000|2021-12-22 11:14:00|738551.2|737551.2|738537.6|737537.6|738551.3|737551.3|738531.5|737531.5|30
1640171650000|2021-12-22 11:14:10|738526.5|737526.5|738538.2|737538.2|738539|737539|738526.5|737526.5|28
1640171660000|2021-12-22 11:14:20|738540.2|737540.2|738533.4|737533.4|738545.6|737545.6|738533.4|737533.4|23
1640171670000|2021-12-22 11:14:30|738539.3|737539.3|738547.8|737547.8|738552.5|737552.5|738531.1|737531.1|22
1640171680000|2021-12-22 11:14:40|738590.4|737590.4|738600.3|737600.3|738613.7|737613.7|738590.4|737590.4|26
1640171690000|2021-12-22 11:14:50|738605.2|737605.2|738522.8|737522.8|739092|737608.5|738513.5|737071.5|20
1640171700000|2021-12-22 11:15:00|738526.2|737526.2|738527.6|737527.6|738555.2|737555.2|738523.3|737523.3|28
1640171710000|2021-12-22 11:15:10|738527.8|737527.8|738525.1|737525.1|738533.7|737533.7|738520.6|737520.6|15
1640171720000|2021-12-22 11:15:20|738431.3|737431.3|738423.7|737423.7|738466.3|737466.3|738410.1|737410.1|27
1640171730000|2021-12-22 11:15:30|738417.9|737417.9|738398|737398|738419.9|737419.9|738377.2|737377.2|24
1640171740000|2021-12-22 11:15:40|738385.9|737385.9|738386.4|737386.4|738403.5|737403.5|738365.6|737365.6|25
1640171750000|2021-12-22 11:15:50|738392.1|737392.1|738394.3|737394.3|738398.1|737398.1|738388|737388|20
1640171760000|2021-12-22 11:16:00|738393.7|737393.7|738382.8|737382.8|738395.5|737395.5|738358.6|737358.6|21
1640171770000|2021-12-22 11:16:10|738390.9|737390.9|738384.8|737384.8|738399.4|737399.4|738368.9|737368.9|18
1640171780000|2021-12-22 11:16:20|738384.1|737384.1|738376.6|737376.6|738386.3|737386.3|738362|737362|18
1640171790000|2021-12-22 11:16:30|738376.5|737376.5|738425|737425|738425|737425|738340|737340|28
1640171800000|2021-12-22 11:16:40|738449.7|737449.7|738427.6|737427.6|738449.7|737449.7|738412.4|737412.4|16
1640171810000|2021-12-22 11:16:50|738428.7|737428.7|738425.7|737425.7|738433.6|737433.6|738421.5|737421.5|14
1640171820000|2021-12-22 11:17:00|738428.7|737428.7|738424|737424|738428.7|737428.7|738424|737424|10
1640171830000|2021-12-22 11:17:10|738424.2|737424.2|738405.7|737405.7|738432.2|737432.2|738404.9|737404.9|18
1640171840000|2021-12-22 11:17:20|738407|737407|738371.3|737371.3|738411.6|737411.6|738366.2|737366.2|20
1640171850000|2021-12-22 11:17:30|738377.1|737377.1|738367.5|737367.5|738381.1|737381.1|738362.9|737362.9|19
1640171860000|2021-12-22 11:17:40|738366.8|737366.8|738374|737374|738386.1|737386.1|738354.9|737354.9|22
1640171870000|2021-12-22 11:17:50|738374.2|737374.2|738378.8|737378.8|738378.8|737378.8|738369.4|737369.4|17
1640171880000|2021-12-22 11:18:00|738379.4|737379.4|738361.6|737361.6|738380.7|737380.7|738353.3|737353.3|21
1640171890000|2021-12-22 11:18:10|738362.5|737362.5|738363.6|737363.6|738374.1|737374.1|738360.5|737360.5|31
1640171900000|2021-12-22 11:18:20|738366.2|737366.2|738362.6|737362.6|738368.2|737368.2|738355|737355|26
1640171910000|2021-12-22 11:18:30|738364.7|737364.7|738324|737324|738369.1|737369.1|738313.4|737313.4|29
1640171920000|2021-12-22 11:18:40|738325.2|737325.2|738326.9|737326.9|738327.4|737327.4|738318|737318|23
1640171930000|2021-12-22 11:18:50|738327.9|737327.9|738204.4|737204.4|738328.3|737328.3|738167.6|737167.6|23
1640171940000|2021-12-22 11:19:00|738205.6|737205.6|738072.9|737072.9|738205.6|737205.6|738051.1|737051.1|32
1640171950000|2021-12-22 11:19:10|738063.4|737063.4|738057.1|737057.1|738088.7|737088.7|738026.7|737026.7|32
1640171960000|2021-12-22 11:19:20|738068|737068|738020.8|737020.8|738068|737068|738013.8|737013.8|24
1640171970000|2021-12-22 11:19:30|738023.9|737023.9|738021.1|737021.1|738038.5|737038.5|738014|737014|28
1640171980000|2021-12-22 11:19:40|738027.9|737027.9|738137.2|737137.2|738141.3|737141.3|738027.9|737027.9|25
1640171990000|2021-12-22 11:19:50|738139.1|737139.1|738109.8|737109.8|738144.5|737144.5|738109.8|737109.8|22
1640172000000|2021-12-22 11:20:00|738116.4|737116.4|738118|737118|738135.5|737135.5|738107.2|737107.2|26
1640172010000|2021-12-22 11:20:10|738107.8|737107.8|738081.2|737081.2|738109.5|737109.5|738081.2|737081.2|22
1640172020000|2021-12-22 11:20:20|738083.6|737083.6|738088.3|737088.3|738098.5|737098.5|738079|737079|27
1640172030000|2021-12-22 11:20:30|738089.1|737089.1|738091.9|737091.9|738099.6|737099.6|738088.3|737088.3|20
1640172040000|2021-12-22 11:20:40|738090.9|737090.9|738109.3|737109.3|738109.3|737109.3|738090.9|737090.9|20
1640172050000|2021-12-22 11:20:50|738105.9|737105.9|738130.5|737130.5|738138.2|737138.2|738103.9|737103.9|21
1640172060000|2021-12-22 11:21:00|738131.8|737131.8|738144.1|737144.1|738207.5|737207.5|738131.8|737131.8|28
1640172070000|2021-12-22 11:21:10|738150.8|737150.8|738230.6|737230.6|738231.4|737231.4|738137.6|737137.6|30
1640172080000|2021-12-22 11:21:20|738228|737228|738209.9|737209.9|738239.5|737239.5|738189.7|737189.7|22
1640172090000|2021-12-22 11:21:30|738185.6|737185.6|738063.8|737063.8|738185.6|737185.6|738049.9|737049.9|30
1640172100000|2021-12-22 11:21:40|738045.2|737045.2|738138.2|737138.2|738148.5|737148.5|738045.2|737045.2|25
1640172110000|2021-12-22 11:21:50|738139.5|737139.5|738177.5|737177.5|738189.5|737189.5|738120.5|737120.5|28
1640172120000|2021-12-22 11:22:00|738206.5|737206.5|738209.5|737209.5|738212.8|737212.8|738190.6|737190.6|24
1640172130000|2021-12-22 11:22:10|738206.9|737206.9|738221.9|737221.9|738225.1|737225.1|738161.2|737161.2|28
1640172140000|2021-12-22 11:22:20|738227.1|737227.1|738242.3|737242.3|738267.7|737267.7|738217.2|737217.2|29
1640172150000|2021-12-22 11:22:30|738244.2|737244.2|738317.4|737317.4|738317.4|737317.4|738195.1|737195.1|30
1640172160000|2021-12-22 11:22:40|738323.4|737323.4|738334.2|737334.2|738351.5|737351.5|738323.4|737323.4|24
1640172170000|2021-12-22 11:22:50|738336.7|737336.7|738286.3|737286.3|738336.7|737336.7|738280.2|737280.2|25
1640172180000|2021-12-22 11:23:00|738281.3|737281.3|738276.7|737276.7|738315.2|737315.2|738268.2|737268.2|23
1640172190000|2021-12-22 11:23:10|738274.1|737274.1|738337.9|737337.9|738350.3|737350.3|738274.1|737274.1|26
1640172200000|2021-12-22 11:23:20|738346.3|737346.3|738368.6|737368.6|738377.7|737377.7|738339.8|737339.8|23
1640172210000|2021-12-22 11:23:30|738369.4|737369.4|738337.6|737337.6|738377.4|737377.4|738328.8|737328.8|22
1640172220000|2021-12-22 11:23:40|738339.5|737339.5|738399|737399|738404.7|737404.7|738337.4|737337.4|25
1640172230000|2021-12-22 11:23:50|738406|737406|738448.9|737448.9|738448.9|737448.9|738406|737406|24
1640172240000|2021-12-22 11:24:00|738439.1|737439.1|738439.6|737439.6|738445.1|737445.1|738435.7|737435.7|19
1640172250000|2021-12-22 11:24:10|738439.9|737439.9|738448|737448|738458.9|737458.9|738406.5|737406.5|24
1640172260000|2021-12-22 11:24:20|738448.2|737448.2|738465.3|737465.3|738465.3|737465.3|738402.7|737402.7|25
1640172270000|2021-12-22 11:24:30|738475.1|737475.1|738418.8|737418.8|738483.8|737483.8|738398.9|737398.9|26
1640172280000|2021-12-22 11:24:40|738409.1|737409.1|738409|737409|738415.2|737415.2|738381.5|737381.5|23
1640172290000|2021-12-22 11:24:50|738413.9|737413.9|738370|737370|738424|737424|738365.2|737365.2|25
1640172300000|2021-12-22 11:25:00|738361.9|737361.9|738370.7|737370.7|738373.6|737373.6|738353.8|737353.8|25
1640172310000|2021-12-22 11:25:10|738368.4|737368.4|738372.2|737372.2|738372.9|737372.9|738361.1|737361.1|23
1640172320000|2021-12-22 11:25:20|738370.4|737370.4|738358.7|737358.7|738370.9|737370.9|738358.7|737358.7|15
1640172330000|2021-12-22 11:25:30|738344.8|737344.8|738342.6|737342.6|738351|737351|738341.4|737341.4|23
1640172340000|2021-12-22 11:25:40|738343|737343|738363.3|737363.3|738363.3|737363.3|738340.8|737340.8|18
1640172350000|2021-12-22 11:25:50|738363.2|737363.2|738372.1|737372.1|738372.1|737372.1|738361.3|737361.3|17
1640172360000|2021-12-22 11:26:00|738414.8|737414.8|738405.1|737405.1|738446.4|737446.4|738393.3|737393.3|31
1640172370000|2021-12-22 11:26:10|738405.5|737405.5|738391.1|737391.1|738405.5|737405.5|738383.1|737383.1|26
1640172380000|2021-12-22 11:26:20|738395.6|737395.6|738415.9|737415.9|738421.1|737421.1|738386.9|737386.9|14
1640172390000|2021-12-22 11:26:30|738414.7|737414.7|738413.6|737413.6|738414.8|737414.8|738392.4|737392.4|22
1640172400000|2021-12-22 11:26:40|738415.2|737415.2|738422.4|737422.4|738426.8|737426.8|738399.3|737399.3|20
1640172410000|2021-12-22 11:26:50|738419.3|737419.3|738382.1|737382.1|738423.6|737423.6|738382.1|737382.1|12
1640172420000|2021-12-22 11:27:00|738382.6|737382.6|738410.5|737410.5|738899.5|737410.5|738379.4|736899.5|23
1640172430000|2021-12-22 11:27:10|738403.6|737403.6|738384.9|737384.9|738876|737414.6|738369.7|736876|26
1640172440000|2021-12-22 11:27:20|738389.5|737389.5|738391.4|737391.4|738392.8|737392.8|738383.5|737383.5|15
1640172450000|2021-12-22 11:27:30|738392.5|737392.5|738419.3|737419.3|738419.3|737419.3|738380.7|737380.7|23
1640172460000|2021-12-22 11:27:40|738421.8|737421.8|738403.3|737403.3|738429|737429|738397.5|737397.5|25
1640172470000|2021-12-22 11:27:50|738399.9|737399.9|738402.2|737402.2|738419.5|737419.5|738395.5|737395.5|23
1640172480000|2021-12-22 11:28:00|738389.1|737389.1|738329.7|737329.7|738409.7|737409.7|738326|737326|31
1640172490000|2021-12-22 11:28:10|738330.9|737330.9|738313.4|737313.4|738330.9|737330.9|738289.4|737289.4|23
1640172500000|2021-12-22 11:28:20|738313.9|737313.9|738295.9|737295.9|738313.9|737313.9|738294.5|737294.5|20
1640172510000|2021-12-22 11:28:30|738298.2|737298.2|738314.5|737314.5|738314.9|737314.9|738289.6|737289.6|21
1640172520000|2021-12-22 11:28:40|738312.8|737312.8|738336.4|737336.4|738338|737338|738295.7|737295.7|17
1640172530000|2021-12-22 11:28:50|738336.8|737336.8|738365.4|737365.4|738366.8|737366.8|738332|737332|21
1640172540000|2021-12-22 11:29:00|738364.3|737364.3|738364|737364|738364.3|737364.3|738310.5|737310.5|23
1640172550000|2021-12-22 11:29:10|738362.7|737362.7|738350|737350|738370.7|737370.7|738336.6|737336.6|26
1640172560000|2021-12-22 11:29:20|738348.3|737348.3|738275.8|737275.8|738788.6|737349.1|738269.6|736788.6|33
1640172570000|2021-12-22 11:29:30|738277.2|737277.2|738281.3|737281.3|738300.1|737300.1|738275.6|737275.6|23
1640172580000|2021-12-22 11:29:40|738290|737290|738316.4|737316.4|738323.6|737323.6|738290|737290|19
1640172590000|2021-12-22 11:29:50|738315.1|737315.1|738277.2|737277.2|738315.1|737315.1|738275.5|737275.5|24
1640172600000|2021-12-22 11:30:00|738277.1|737277.1|738307.2|737307.2|738321.2|737321.2|738264.7|737264.7|30
1640172610000|2021-12-22 11:30:10|738303.7|737303.7|738319.7|737319.7|738338.5|737338.5|738303.7|737303.7|19
1640172620000|2021-12-22 11:30:20|738316.3|737316.3|738254|737254|738316.3|737316.3|738240.5|737240.5|28
1640172630000|2021-12-22 11:30:30|738241.5|737241.5|738236|737236|738245.1|737245.1|738226.7|737226.7|21
1640172640000|2021-12-22 11:30:40|738222.8|737222.8|738209.5|737209.5|738247.2|737247.2|738200|737200|31
1640172650000|2021-12-22 11:30:50|738211.2|737211.2|738240.8|737240.8|738253.7|737253.7|738197.1|737197.1|23
1640172660000|2021-12-22 11:31:00|738241|737241|738188.1|737188.1|738241|737241|738179.4|737179.4|24
1640172670000|2021-12-22 11:31:10|738189.7|737189.7|738270.8|737270.8|738277.1|737277.1|738189.7|737189.7|20
1640172680000|2021-12-22 11:31:20|738270.7|737270.7|738288.3|737288.3|738296.1|737296.1|738248.8|737248.8|24
1640172690000|2021-12-22 11:31:30|738278.4|737278.4|738276|737276|738286.2|737286.2|738264.2|737264.2|19
1640172700000|2021-12-22 11:31:40|738275|737275|738287.4|737287.4|738292.6|737292.6|738274.2|737274.2|22
1640172710000|2021-12-22 11:31:50|738289|737289|738283.4|737283.4|738289|737289|738248.3|737248.3|20
1640172720000|2021-12-22 11:32:00|738285|737285|738244.8|737244.8|738285.7|737285.7|738237.5|737237.5|26
1640172730000|2021-12-22 11:32:10|738249.6|737249.6|738245|737245|738249.6|737249.6|738242.8|737242.8|20
1640172740000|2021-12-22 11:32:20|738248.2|737248.2|738239.9|737239.9|738255.6|737255.6|738236.8|737236.8|17
1640172750000|2021-12-22 11:32:30|738244.6|737244.6|738244.1|737244.1|738248.9|737248.9|738242.4|737242.4|16
1640172760000|2021-12-22 11:32:40|738241.9|737241.9|738251.3|737251.3|738251.3|737251.3|738241.5|737241.5|15
1640172770000|2021-12-22 11:32:50|738245.7|737245.7|738240.5|737240.5|738261.4|737261.4|738221.5|737221.5|14
1640172780000|2021-12-22 11:33:00|738181.5|737181.5|738119.4|737119.4|738181.5|737181.5|738115.7|737115.7|28
1640172790000|2021-12-22 11:33:10|738105.9|737105.9|738123.1|737123.1|738126.7|737126.7|738105.9|737105.9|18
1640172800000|2021-12-22 11:33:20|738123.6|737123.6|738122.2|737122.2|738127.1|737127.1|738097.7|737097.7|25
1640172810000|2021-12-22 11:33:30|738120.7|737120.7|738112.2|737112.2|738125.8|737125.8|738103.4|737103.4|16
1640172820000|2021-12-22 11:33:40|738113.9|737113.9|738118|737118|738121.8|737121.8|738076.7|737076.7|23
1640172830000|2021-12-22 11:33:50|738119.7|737119.7|738112.6|737112.6|738121.5|737121.5|738067.4|737067.4|27
1640172840000|2021-12-22 11:34:00|738108.8|737108.8|738125|737125|738131.1|737131.1|738087.4|737087.4|25
1640172850000|2021-12-22 11:34:10|738121.4|737121.4|738121.9|737121.9|738126.7|737126.7|738115.6|737115.6|23
1640172860000|2021-12-22 11:34:20|738123.7|737123.7|738055.3|737055.3|738142.5|737142.5|738054.5|737054.5|30
1640172870000|2021-12-22 11:34:30|738063|737063|738046.9|737046.9|738066.4|737066.4|738019.6|737019.6|26
1640172880000|2021-12-22 11:34:40|738043.6|737043.6|738034.4|737034.4|738043.6|737043.6|738015.6|737015.6|22
1640172890000|2021-12-22 11:34:50|738034.3|737034.3|738048.1|737048.1|738066.5|737066.5|738031|737031|16
1640172900000|2021-12-22 11:35:00|738053.2|737053.2|738107.2|737107.2|738108.8|737108.8|738053.2|737053.2|27
1640172910000|2021-12-22 11:35:10|738109.1|737109.1|738088.5|737088.5|738115.7|737115.7|738076.8|737076.8|22
1640172920000|2021-12-22 11:35:20|738083.4|737083.4|738124.9|737124.9|738134.3|737134.3|738083.4|737083.4|23
1640172930000|2021-12-22 11:35:30|738125.6|737125.6|738130.8|737130.8|738131.4|737131.4|738125.5|737125.5|19
1640172940000|2021-12-22 11:35:40|738128.3|737128.3|738122.9|737122.9|738128.3|737128.3|738067.5|737067.5|27
1640172950000|2021-12-22 11:35:50|738117.8|737117.8|738118.9|737118.9|738125.2|737125.2|738093.2|737093.2|23
1640172960000|2021-12-22 11:36:00|738116.8|737116.8|738086.6|737086.6|738117.8|737117.8|738084.8|737084.8|26
1640172970000|2021-12-22 11:36:10|738095.9|737095.9|738210.5|737210.5|738227.4|737227.4|738095.9|737095.9|29
1640172980000|2021-12-22 11:36:20|738209.8|737209.8|738194.5|737194.5|738215.4|737215.4|738194.5|737194.5|23
1640172990000|2021-12-22 11:36:30|738194.4|737194.4|738240.6|737240.6|738252.2|737252.2|738190.3|737190.3|28
1640173000000|2021-12-22 11:36:40|738239.9|737239.9|738232|737232|738247|737247|738232|737232|20
1640173010000|2021-12-22 11:36:50|738224.2|737224.2|738218.5|737218.5|738224.2|737224.2|738215.4|737215.4|19
1640173020000|2021-12-22 11:37:00|738218.3|737218.3|738242.8|737242.8|738244.7|737244.7|738216.8|737216.8|14
1640173030000|2021-12-22 11:37:10|738243|737243|738258.8|737258.8|738260.9|737260.9|738241.6|737241.6|21
1640173040000|2021-12-22 11:37:20|738259.7|737259.7|738246.6|737246.6|738259.7|737259.7|738246.6|737246.6|19
1640173050000|2021-12-22 11:37:30|738247.9|737247.9|738167.1|737167.1|738247.9|737247.9|738152.4|737152.4|29
1640173060000|2021-12-22 11:37:40|738171.5|737171.5|738205.4|737205.4|738236.2|737236.2|738159.1|737159.1|24
1640173070000|2021-12-22 11:37:50|738210.5|737210.5|738224.3|737224.3|738224.3|737224.3|738184.2|737184.2|13
1640173080000|2021-12-22 11:38:00|738221.6|737221.6|738186.8|737186.8|738222.1|737222.1|738186.8|737186.8|16
1640173090000|2021-12-22 11:38:10|738187.4|737187.4|738200.4|737200.4|738215.4|737215.4|738187.4|737187.4|19
1640173100000|2021-12-22 11:38:20|738197.6|737197.6|738195.7|737195.7|738199.3|737199.3|738189.8|737189.8|15
1640173110000|2021-12-22 11:38:30|738193.7|737193.7|738156.4|737156.4|738195.4|737195.4|738134.4|737134.4|27
1640173120000|2021-12-22 11:38:40|738157|737157|738199|737199|738199|737199|738147.9|737147.9|27
1640173130000|2021-12-22 11:38:50|738186.6|737186.6|738177.5|737177.5|738200.1|737200.1|738161.7|737161.7|27
1640173140000|2021-12-22 11:39:00|738182.1|737182.1|738189.1|737189.1|738194|737194|738168.8|737168.8|28
1640173150000|2021-12-22 11:39:10|738188.1|737188.1|738182.2|737182.2|738190.8|737190.8|738182.2|737182.2|17
1640173160000|2021-12-22 11:39:20|738182.8|737182.8|738173.6|737173.6|738187.5|737187.5|738167.9|737167.9|16
1640173170000|2021-12-22 11:39:30|738173|737173|738176.3|737176.3|738179.1|737179.1|738170.7|737170.7|14
1640173180000|2021-12-22 11:39:40|738176.5|737176.5|738082.1|737082.1|738667.5|737176.5|738074.3|736667.5|24
1640173190000|2021-12-22 11:39:50|738082.6|737082.6|738050.5|737050.5|738082.6|737082.6|738019.6|737019.6|31
1640173200000|2021-12-22 11:40:00|738047.5|737047.5|738042.7|737042.7|738047.5|737047.5|738019.5|737019.5|27
1640173210000|2021-12-22 11:40:10|738046|737046|738040.8|737040.8|738069.7|737069.7|738024.5|737024.5|22
1640173220000|2021-12-22 11:40:20|738042.7|737042.7|738016.9|737016.9|738042.7|737042.7|738006.9|737006.9|24
1640173230000|2021-12-22 11:40:30|738021.9|737021.9|738013.9|737013.9|738021.9|737021.9|737994.4|736994.4|23
1640173240000|2021-12-22 11:40:40|738015.6|737015.6|738011.1|737011.1|738018|737018|737998.1|736998.1|17
1640173250000|2021-12-22 11:40:50|738012.3|737012.3|738000.3|737000.3|738017.8|737017.8|737991.1|736991.1|25
1640173260000|2021-12-22 11:41:00|738001.7|737001.7|738019|737019|738048.5|737048.5|737998.3|736998.3|31
1640173270000|2021-12-22 11:41:10|738031|737031|738007.7|737007.7|738033.8|737033.8|737995.4|736995.4|22
1640173280000|2021-12-22 11:41:20|738008.5|737008.5|738092|737092|738093.6|737093.6|737999.1|736999.1|26
1640173290000|2021-12-22 11:41:30|738060.1|737060.1|737988|736988|738087.4|737087.4|737976|736976|29
1640173300000|2021-12-22 11:41:40|738003.3|737003.3|737997.6|736997.6|738003.3|737003.3|737981.7|736981.7|21
1640173310000|2021-12-22 11:41:50|737993.5|736993.5|737923.9|736923.9|737993.5|736993.5|737908.8|736908.8|21
1640173320000|2021-12-22 11:42:00|737928|736928|737929.5|736929.5|737936.7|736936.7|737925|736925|14
1640173330000|2021-12-22 11:42:10|737922.5|736922.5|737926.2|736926.2|737947.2|736947.2|737919|736919|22
1640173340000|2021-12-22 11:42:20|737934|736934|738018.7|737018.7|738020|737020|737934|736934|20
1640173350000|2021-12-22 11:42:30|738021.3|737021.3|738087.6|737087.6|738090.7|737090.7|738021.3|737021.3|30
1640173360000|2021-12-22 11:42:40|738059.3|737059.3|738129.3|737129.3|738141.4|737141.4|738059.3|737059.3|26
1640173370000|2021-12-22 11:42:50|738126.3|737126.3|738128.5|737128.5|738146.2|737146.2|738126.3|737126.3|22
1640173380000|2021-12-22 11:43:00|738132.1|737132.1|738053.7|737053.7|738140.4|737140.4|738037.4|737037.4|21
1640173390000|2021-12-22 11:43:10|738051.5|737051.5|738035.1|737035.1|738068|737068|738020.9|737020.9|25
1640173400000|2021-12-22 11:43:20|738031.9|737031.9|738033.3|737033.3|738037.3|737037.3|738029.4|737029.4|16
1640173410000|2021-12-22 11:43:30|738039.9|737039.9|737971.2|736971.2|738044.1|737044.1|737967.5|736967.5|26
1640173420000|2021-12-22 11:43:40|737975.3|736975.3|738029.5|737029.5|738029.5|737029.5|737969.4|736969.4|26
1640173430000|2021-12-22 11:43:50|738030|737030|737987.4|736987.4|738041.6|737041.6|737959.7|736959.7|25
1640173440000|2021-12-22 11:44:00|737991.5|736991.5|737966.4|736966.4|737991.5|736991.5|737966.4|736966.4|18
1640173450000|2021-12-22 11:44:10|737969.9|736969.9|737963.2|736963.2|737969.9|736969.9|737956.6|736956.6|22
1640173460000|2021-12-22 11:44:20|737963|736963|737968.5|736968.5|737974.5|736974.5|737949.3|736949.3|20
1640173470000|2021-12-22 11:44:30|737974.6|736974.6|737975.7|736975.7|737980.4|736980.4|737970.4|736970.4|21
1640173480000|2021-12-22 11:44:40|737976.2|736976.2|737878.4|736878.4|737984.8|736984.8|737873.9|736873.9|25
1640173490000|2021-12-22 11:44:50|737878.3|736878.3|737821.1|736821.1|737883.6|736883.6|737778|736778|18
1640173500000|2021-12-22 11:45:00|737818.7|736818.7|737790.1|736790.1|737838|736838|737756|736756|32
1640173510000|2021-12-22 11:45:10|737798.7|736798.7|737876.9|736876.9|737880.5|736880.5|737783.9|736783.9|30
1640173520000|2021-12-22 11:45:20|737875.4|736875.4|737862.8|736862.8|737875.4|736875.4|737848|736848|33
1640173530000|2021-12-22 11:45:30|737867|736867|737810.9|736810.9|737869.2|736869.2|737790.5|736790.5|24
1640173540000|2021-12-22 11:45:40|737812.2|736812.2|737897.6|736897.6|737906.1|736906.1|737783.9|736783.9|34
1640173550000|2021-12-22 11:45:50|737893|736893|737923.3|736923.3|737923.3|736923.3|737849.3|736849.3|19
1640173560000|2021-12-22 11:46:00|737930.4|736930.4|737887.1|736887.1|737930.4|736930.4|737880.3|736880.3|20
1640173570000|2021-12-22 11:46:10|737882.1|736882.1|737887.9|736887.9|737898.9|736898.9|737846.9|736846.9|24
1640173580000|2021-12-22 11:46:20|737882.4|736882.4|737944.5|736944.5|737945|736945|737860.7|736860.7|27
1640173590000|2021-12-22 11:46:30|737955.9|736955.9|737949.7|736949.7|737979.5|736979.5|737949.7|736949.7|24
1640173600000|2021-12-22 11:46:40|737950.8|736950.8|737966.6|736966.6|737972.6|736972.6|737945.1|736945.1|19
1640173610000|2021-12-22 11:46:50|737968.5|736968.5|737947.5|736947.5|737986.9|736986.9|737942.6|736942.6|24
1640173620000|2021-12-22 11:47:00|737941.4|736941.4|737925.5|736925.5|737947.1|736947.1|737911.1|736911.1|25
1640173630000|2021-12-22 11:47:10|737914.3|736914.3|737910.6|736910.6|737929|736929|737902|736902|14
1640173640000|2021-12-22 11:47:20|737921.5|736921.5|737920.6|736920.6|737921.5|736921.5|737906.6|736906.6|27
1640173650000|2021-12-22 11:47:30|737926.7|736926.7|737941.6|736941.6|737953.5|736953.5|737923|736923|25
1640173660000|2021-12-22 11:47:40|737946.6|736946.6|737952.2|736952.2|737957.9|736957.9|737914.5|736914.5|23
1640173670000|2021-12-22 11:47:50|737955.1|736955.1|737946.2|736946.2|737955.9|736955.9|737944.4|736944.4|18
1640173680000|2021-12-22 11:48:00|737944.1|736944.1|737888|736888|737948.5|736948.5|737878.5|736878.5|17
1640173690000|2021-12-22 11:48:10|737864|736864|737867|736867|737895|736895|737861.4|736861.4|28
1640173700000|2021-12-22 11:48:20|737860.7|736860.7|737873.6|736873.6|737881|736881|737860.7|736860.7|20
1640173710000|2021-12-22 11:48:30|737865.4|736865.4|737897.4|736897.4|737899.3|736899.3|737865.4|736865.4|22
1640173720000|2021-12-22 11:48:40|737891.9|736891.9|737896.4|736896.4|737898.5|736898.5|737861.7|736861.7|22
1640173730000|2021-12-22 11:48:50|737897.4|736897.4|737873.7|736873.7|737900.3|736900.3|737861.8|736861.8|14
1640173740000|2021-12-22 11:49:00|737878.1|736878.1|737826.3|736826.3|737878.1|736878.1|737826.3|736826.3|26
1640173750000|2021-12-22 11:49:10|737849.2|736849.2|737840.1|736840.1|737849.2|736849.2|737839.5|736839.5|16
1640173760000|2021-12-22 11:49:20|737839.2|736839.2|737831.7|736831.7|737839.2|736839.2|737823.9|736823.9|24
1640173770000|2021-12-22 11:49:30|737831.5|736831.5|737827|736827|737838.7|736838.7|737822.8|736822.8|19
1640173780000|2021-12-22 11:49:40|737828.9|736828.9|737821.2|736821.2|737829.4|736829.4|737819.7|736819.7|20
1640173790000|2021-12-22 11:49:50|737819.7|736819.7|737822.3|736822.3|737828.9|736828.9|737818.2|736818.2|22
1640173800000|2021-12-22 11:50:00|737820.9|736820.9|737817.8|736817.8|737829|736829|737785.5|736785.5|27
1640173810000|2021-12-22 11:50:10|737811.9|736811.9|737843.9|736843.9|737918.2|736918.2|737811.9|736811.9|28
1640173820000|2021-12-22 11:50:20|737838.9|736838.9|737922.7|736922.7|737922.7|736922.7|737837.3|736837.3|23
1640173830000|2021-12-22 11:50:30|737937|736937|737870.3|736870.3|737937|736937|737863.6|736863.6|29
1640173840000|2021-12-22 11:50:40|737866.1|736866.1|737957|736957|737960.5|736960.5|737866.1|736866.1|30
1640173850000|2021-12-22 11:50:50|737973.2|736973.2|738079|737079|738083.9|737083.9|737973.2|736973.2|34
1640173860000|2021-12-22 11:51:00|738081.5|737081.5|738021.3|737021.3|738083.1|737083.1|738015|737015|28
1640173870000|2021-12-22 11:51:10|738020|737020|738080.7|737080.7|738116.6|737116.6|738005|737005|23
1640173880000|2021-12-22 11:51:20|738077.7|737077.7|738070|737070|738092.6|737092.6|738038.5|737038.5|21
1640173890000|2021-12-22 11:51:30|738059|737059|738200.2|737200.2|738212.2|737212.2|738044|737044|28
1640173900000|2021-12-22 11:51:40|738197.6|737197.6|738706.4|736706.4|738706.4|737218.6|738195.7|736706.4|18
1640173910000|2021-12-22 11:51:50|738224.8|737224.8|738234.7|737234.7|738234.7|737234.7|738185.3|737185.3|29
1640173920000|2021-12-22 11:52:00|738224.8|737224.8|738223.7|737223.7|738232|737232|738195.2|737195.2|22
1640173930000|2021-12-22 11:52:10|738223.4|737223.4|738236.7|737236.7|738246.4|737246.4|738218.6|737218.6|20
1640173940000|2021-12-22 11:52:20|738248.7|737248.7|738254.3|737254.3|738277.4|737277.4|738246.2|737246.2|22
1640173950000|2021-12-22 11:52:30|738260|737260|738259|737259|738269.4|737269.4|738250.1|737250.1|22
1640173960000|2021-12-22 11:52:40|738254.2|737254.2|738257|737257|738258.4|737258.4|738246.5|737246.5|19
1640173970000|2021-12-22 11:52:50|738260.3|737260.3|738231.7|737231.7|738260.3|737260.3|738225.6|737225.6|21
1640173980000|2021-12-22 11:53:00|738229.2|737229.2|738231.5|737231.5|738247|737247|738216.4|737216.4|26
1640173990000|2021-12-22 11:53:10|738234.9|737234.9|738249.7|737249.7|738259.4|737259.4|738232|737232|24
1640174000000|2021-12-22 11:53:20|738252.1|737252.1|738242|737242|738259.9|737259.9|738229.1|737229.1|33
1640174010000|2021-12-22 11:53:30|738240.9|737240.9|738241.8|737241.8|738255.6|737255.6|738236.8|737236.8|29
1640174020000|2021-12-22 11:53:40|738241.1|737241.1|738242.6|737242.6|738262.8|737262.8|738236.9|737236.9|25
1640174030000|2021-12-22 11:53:50|738258.5|737258.5|738299.1|737299.1|738299.1|737299.1|738233.3|737233.3|26
1640174040000|2021-12-22 11:54:00|738296.4|737296.4|738173.8|737173.8|738296.4|737296.4|738154.9|737154.9|30
1640174050000|2021-12-22 11:54:10|738167.3|737167.3|738177.5|737177.5|738180.2|737180.2|738142.3|737142.3|29
1640174060000|2021-12-22 11:54:20|738175.1|737175.1|738220.3|737220.3|738243.9|737243.9|738174.6|737174.6|23
1640174070000|2021-12-22 11:54:30|738223|737223|738267.5|737267.5|738267.5|737267.5|738206.6|737206.6|25
1640174080000|2021-12-22 11:54:40|738268.4|737268.4|738282.2|737282.2|738296.6|737296.6|738259|737259|24
1640174090000|2021-12-22 11:54:50|738279.1|737279.1|738279.2|737279.2|738282.1|737282.1|738270.7|737270.7|23
1640174100000|2021-12-22 11:55:00|738278.8|737278.8|738280.6|737280.6|738290|737290|738272.9|737272.9|12
1640174110000|2021-12-22 11:55:10|738278|737278|738251.6|737251.6|738280|737280|738244.5|737244.5|19
1640174120000|2021-12-22 11:55:20|738246.1|737246.1|738236.8|737236.8|738259.4|737259.4|738232|737232|18
1640174130000|2021-12-22 11:55:30|738230.2|737230.2|738184.2|737184.2|738236.7|737236.7|738184.2|737184.2|23
1640174140000|2021-12-22 11:55:40|738191.3|737191.3|738197.9|737197.9|738224.8|737224.8|738191.3|737191.3|18
1640174150000|2021-12-22 11:55:50|738198.4|737198.4|738229.9|737229.9|738247.4|737247.4|738197.9|737197.9|21
1640174160000|2021-12-22 11:56:00|738227|737227|738228.3|737228.3|738236.9|737236.9|738221.4|737221.4|23
1640174170000|2021-12-22 11:56:10|738233.5|737233.5|738221.1|737221.1|738234.4|737234.4|738221.1|737221.1|12
1640174180000|2021-12-22 11:56:20|738223.1|737223.1|738221.4|737221.4|738223.1|737223.1|738216.2|737216.2|24
1640174190000|2021-12-22 11:56:30|738221.3|737221.3|738228.6|737228.6|738232.8|737232.8|738209.7|737209.7|21
1640174200000|2021-12-22 11:56:40|738221.5|737221.5|738218.4|737218.4|738221.5|737221.5|738205.5|737205.5|17
1640174210000|2021-12-22 11:56:50|738232.2|737232.2|738200.1|737200.1|738232.2|737232.2|738193.4|737193.4|24
1640174220000|2021-12-22 11:57:00|738195.9|737195.9|738179.4|737179.4|738195.9|737195.9|738156.6|737156.6|22
1640174230000|2021-12-22 11:57:10|738175.9|737175.9|738243.6|737243.6|738261.8|737261.8|738167|737167|22
1640174240000|2021-12-22 11:57:20|738242.2|737242.2|738242.4|737242.4|738243.4|737243.4|738237.3|737237.3|21
1640174250000|2021-12-22 11:57:30|738240.3|737240.3|738224.1|737224.1|738248.9|737248.9|738174.2|737174.2|22
1640174260000|2021-12-22 11:57:40|738226.1|737226.1|738136.9|737136.9|738226.1|737226.1|738125.9|737125.9|26
1640174270000|2021-12-22 11:57:50|738136.3|737136.3|738140|737140|738146.4|737146.4|738129.6|737129.6|19
1640174280000|2021-12-22 11:58:00|738137.6|737137.6|738131.5|737131.5|738137.6|737137.6|738130.7|737130.7|23
1640174290000|2021-12-22 11:58:10|738130.9|737130.9|738136.9|737136.9|738150|737150|738127.7|737127.7|21
1640174300000|2021-12-22 11:58:20|738138.7|737138.7|738157.8|737157.8|738174.4|737174.4|738131.1|737131.1|26
1640174310000|2021-12-22 11:58:30|738153|737153|738153.9|737153.9|738155.8|737155.8|738146|737146|21
1640174320000|2021-12-22 11:58:40|738154.2|737154.2|738172.8|737172.8|738172.8|737172.8|738153.8|737153.8|20
1640174330000|2021-12-22 11:58:50|738172.3|737172.3|738232.4|737232.4|738241.4|737241.4|738170.4|737170.4|18
1640174340000|2021-12-22 11:59:00|738225|737225|738238.4|737238.4|738239|737239|738224.7|737224.7|21
1640174350000|2021-12-22 11:59:10|738232.1|737232.1|738307.1|737307.1|738312.9|737312.9|738232.1|737232.1|19
1640174360000|2021-12-22 11:59:20|738309.2|737309.2|738313.4|737313.4|738313.8|737313.8|738298.4|737298.4|19
1640174370000|2021-12-22 11:59:30|738315.8|737315.8|738298.9|737298.9|738315.8|737315.8|738298.9|737298.9|17
1640174380000|2021-12-22 11:59:40|738299.7|737299.7|738300.1|737300.1|738301.2|737301.2|738294.3|737294.3|20
1640174390000|2021-12-22 11:59:50|738300.8|737300.8|738324.8|737324.8|738327.4|737327.4|738292.4|737292.4|23
1640174400000|2021-12-22 12:00:00|738324.5|737324.5|738330.4|737330.4|738871.2|737380|738319.8|736871.2|36
1640174410000|2021-12-22 12:00:10|738326.9|737326.9|738339|737339|738339|737339|738326.9|737326.9|15
1640174420000|2021-12-22 12:00:20|738338.7|737338.7|738357.4|737357.4|738371.5|737371.5|738338.7|737338.7|23
1640174430000|2021-12-22 12:00:30|738352.1|737352.1|738420.9|737420.9|738420.9|737420.9|738346.1|737346.1|30
1640174440000|2021-12-22 12:00:40|738422|737422|738311.1|737311.1|738424.5|737424.5|738307.1|737307.1|32
1640174450000|2021-12-22 12:00:50|738313|737313|738265.8|737265.8|738829.5|737330.4|738264.9|736829.5|32
1640174460000|2021-12-22 12:01:00|738249.2|737249.2|738137.8|737137.8|738255.6|737255.6|738126|737126|26
1640174470000|2021-12-22 12:01:10|738142.9|737142.9|738163.2|737163.2|738167.2|737167.2|738128.2|737128.2|25
1640174480000|2021-12-22 12:01:20|738165|737165|738150.6|737150.6|738169|737169|738128.1|737128.1|26
1640174490000|2021-12-22 12:01:30|738148.9|737148.9|738125.1|737125.1|738158.9|737158.9|738120.9|737120.9|26
1640174500000|2021-12-22 12:01:40|738121.2|737121.2|738139.6|737139.6|738139.6|737139.6|738118|737118|23
1640174510000|2021-12-22 12:01:50|738149.6|737149.6|738154.4|737154.4|738164|737164|738119.2|737119.2|21
1640174520000|2021-12-22 12:02:00|738162|737162|738145.1|737145.1|738162.2|737162.2|738127|737127|27
1640174530000|2021-12-22 12:02:10|738132.9|737132.9|738148|737148|738152.1|737152.1|738122.6|737122.6|20
1640174540000|2021-12-22 12:02:20|738148.5|737148.5|738152.7|737152.7|738153.1|737153.1|738113.2|737113.2|26
1640174550000|2021-12-22 12:02:30|738148.9|737148.9|738147.2|737147.2|738163.2|737163.2|738137.4|737137.4|20
1640174560000|2021-12-22 12:02:40|738145.2|737145.2|738133|737133|738145.2|737145.2|738130.5|737130.5|20
1640174570000|2021-12-22 12:02:50|738123.9|737123.9|738144|737144|738155.4|737155.4|738123.9|737123.9|13
1640174580000|2021-12-22 12:03:00|738138|737138|738196.3|737196.3|738241.3|737241.3|738084.3|737084.3|25
1640174590000|2021-12-22 12:03:10|738165.7|737165.7|738208.2|737208.2|738219.4|737219.4|738165.7|737165.7|25
1640174600000|2021-12-22 12:03:20|738202.6|737202.6|738203.8|737203.8|738225|737225|738157.6|737157.6|34
1640174610000|2021-12-22 12:03:30|738214.1|737214.1|738224.9|737224.9|738237.2|737237.2|738200|737200|30
1640174620000|2021-12-22 12:03:40|738227.4|737227.4|738245|737245|738274.5|737274.5|738221.8|737221.8|31
1640174630000|2021-12-22 12:03:50|738227.2|737227.2|738232.5|737232.5|738254.4|737254.4|738209.5|737209.5|29
1640174640000|2021-12-22 12:04:00|738224|737224|738211.7|737211.7|738241.3|737241.3|738190.5|737190.5|23
1640174650000|2021-12-22 12:04:10|738217.6|737217.6|738203.3|737203.3|738222.5|737222.5|738176.2|737176.2|26
1640174660000|2021-12-22 12:04:20|738197.3|737197.3|738159.5|737159.5|738197.3|737197.3|738153.4|737153.4|28
1640174670000|2021-12-22 12:04:30|738159.6|737159.6|738160.7|737160.7|738169.5|737169.5|738109.4|737109.4|21
1640174680000|2021-12-22 12:04:40|738157.9|737157.9|738145.1|737145.1|738161.6|737161.6|738145.1|737145.1|13
1640174690000|2021-12-22 12:04:50|738143.7|737143.7|738180|737180|738180|737180|738137.5|737137.5|18
1640174700000|2021-12-22 12:05:00|738142.5|737142.5|738168|737168|738168.8|737168.8|738142.5|737142.5|21
1640174710000|2021-12-22 12:05:10|738166.5|737166.5|738068.3|737068.3|738570.5|737166.5|738054.4|736570.5|26
1640174720000|2021-12-22 12:05:20|738055.1|737055.1|738060.1|737060.1|738068.4|737068.4|738055.1|737055.1|22
1640174730000|2021-12-22 12:05:30|738065|737065|737814.7|736814.7|738072.7|737072.7|737788.1|736788.1|36
1640174740000|2021-12-22 12:05:40|737788.2|736788.2|737812.8|736812.8|737814.6|736814.6|737769|736769|31
1640174750000|2021-12-22 12:05:50|737857.6|736857.6|737922.2|736922.2|737959.5|736959.5|737857.6|736857.6|22
1640174760000|2021-12-22 12:06:00|737906.4|736906.4|737844.1|736844.1|737917.3|736917.3|737844.1|736844.1|35
1640174770000|2021-12-22 12:06:10|737855|736855|737828.4|736828.4|737858.4|736858.4|737812.8|736812.8|26
1640174780000|2021-12-22 12:06:20|737835.2|736835.2|737936.7|736936.7|737936.7|736936.7|737822.5|736822.5|19
1640174790000|2021-12-22 12:06:30|737955.2|736955.2|737978.1|736978.1|737994.1|736994.1|737955.2|736955.2|24
1640174800000|2021-12-22 12:06:40|737972.9|736972.9|738021.5|737021.5|738035.8|737035.8|737972.9|736972.9|28
1640174810000|2021-12-22 12:06:50|738009.1|737009.1|738034.3|737034.3|738034.3|737034.3|737997|736997|25
1640174820000|2021-12-22 12:07:00|738034.2|737034.2|737970|736970|738036.7|737036.7|737968.5|736968.5|20
1640174830000|2021-12-22 12:07:10|737979.1|736979.1|737982.8|736982.8|737983.9|736983.9|737974.9|736974.9|19
1640174840000|2021-12-22 12:07:20|737986.4|736986.4|738022.1|737022.1|738038.5|737038.5|737985.3|736985.3|30
1640174850000|2021-12-22 12:07:30|738019|737019|738037.7|737037.7|738049.9|737049.9|738019|737019|23
1640174860000|2021-12-22 12:07:40|738042|737042|738049.2|737049.2|738053.9|737053.9|738028.6|737028.6|24
1640174870000|2021-12-22 12:07:50|738047.3|737047.3|738025.9|737025.9|738050.3|737050.3|738009.8|737009.8|29
1640174880000|2021-12-22 12:08:00|738033.1|737033.1|738013.9|737013.9|738038.8|737038.8|737999.2|736999.2|28
1640174890000|2021-12-22 12:08:10|738013.8|737013.8|738018.5|737018.5|738030.3|737030.3|738011.1|737011.1|22
1640174900000|2021-12-22 12:08:20|738019.2|737019.2|738010.1|737010.1|738023.2|737023.2|737976.8|736976.8|31
1640174910000|2021-12-22 12:08:30|738004.5|737004.5|737960|736960|738004.5|737004.5|737956.4|736956.4|16
1640174920000|2021-12-22 12:08:40|737961.3|736961.3|737964.9|736964.9|737968.6|736968.6|737954.2|736954.2|11
1640174930000|2021-12-22 12:08:50|737965.7|736965.7|737977.3|736977.3|737977.3|736977.3|737953.3|736953.3|17
1640174940000|2021-12-22 12:09:00|737982.2|736982.2|737960.9|736960.9|738018.6|737018.6|737960.9|736960.9|21
1640174950000|2021-12-22 12:09:10|737969.5|736969.5|737937.5|736937.5|737969.5|736969.5|737921.8|736921.8|19
1640174960000|2021-12-22 12:09:20|737929.8|736929.8|737933.5|736933.5|737935.5|736935.5|737927.1|736927.1|24
1640174970000|2021-12-22 12:09:30|737931.5|736931.5|737924.4|736924.4|737964.4|736964.4|737924.4|736924.4|21
1640174980000|2021-12-22 12:09:40|737940.9|736940.9|737928.7|736928.7|737944.7|736944.7|737916.9|736916.9|24
1640174990000|2021-12-22 12:09:50|737928|736928|737923.9|736923.9|737933.4|736933.4|737914.6|736914.6|17
1640175000000|2021-12-22 12:10:00|737924.1|736924.1|737921.3|736921.3|737933.8|736933.8|737917.7|736917.7|18
1640175010000|2021-12-22 12:10:10|737920.7|736920.7|737923.3|736923.3|737933.7|736933.7|737902.5|736902.5|13
1640175020000|2021-12-22 12:10:20|737941.9|736941.9|737856|736856|737942.1|736942.1|737856|736856|24
1640175030000|2021-12-22 12:10:30|737850.3|736850.3|737929.9|736929.9|737929.9|736929.9|737846.6|736846.6|27
1640175040000|2021-12-22 12:10:40|737937.1|736937.1|737946.2|736946.2|737973|736973|737935|736935|27
1640175050000|2021-12-22 12:10:50|737946.1|736946.1|737979.6|736979.6|737979.6|736979.6|737930|736930|30
1640175060000|2021-12-22 12:11:00|737962.4|736962.4|737997|736997|737997|736997|737944.8|736944.8|29
1640175070000|2021-12-22 12:11:10|737986.7|736986.7|737966.7|736966.7|737992.5|736992.5|737956.6|736956.6|21
1640175080000|2021-12-22 12:11:20|737963.6|736963.6|737967.5|736967.5|737967.5|736967.5|737954.7|736954.7|24
1640175090000|2021-12-22 12:11:30|737963.6|736963.6|737938.6|736938.6|737967.3|736967.3|737923.7|736923.7|24
1640175100000|2021-12-22 12:11:40|737944.9|736944.9|737936.6|736936.6|737948.8|736948.8|737936.6|736936.6|20
1640175110000|2021-12-22 12:11:50|737933.4|736933.4|737952.9|736952.9|737952.9|736952.9|737933.1|736933.1|25
1640175120000|2021-12-22 12:12:00|737952.4|736952.4|737949.9|736949.9|737955.5|736955.5|737947.2|736947.2|21
1640175130000|2021-12-22 12:12:10|737948.9|736948.9|737934.7|736934.7|737952.9|736952.9|737932.6|736932.6|29
1640175140000|2021-12-22 12:12:20|737935.3|736935.3|737942.6|736942.6|737942.6|736942.6|737935|736935|16
1640175150000|2021-12-22 12:12:30|737942.2|736942.2|737943.7|736943.7|737949.3|736949.3|737942.2|736942.2|18
1640175160000|2021-12-22 12:12:40|737942.9|736942.9|737928.1|736928.1|737950.8|736950.8|737928.1|736928.1|24
1640175170000|2021-12-22 12:12:50|737934.5|736934.5|737949.8|736949.8|737951.8|736951.8|737934.5|736934.5|13
1640175180000|2021-12-22 12:13:00|737949.1|736949.1|737952.7|736952.7|737965|736965|737935.8|736935.8|23
1640175190000|2021-12-22 12:13:10|737949.5|736949.5|737947.9|736947.9|737963.5|736963.5|737924.2|736924.2|19
1640175200000|2021-12-22 12:13:20|737947.3|736947.3|737785.4|736785.4|738357.5|736947.3|737771|736357.5|34
1640175210000|2021-12-22 12:13:30|737785.1|736785.1|737672.9|736672.9|737785.7|736785.7|737654.1|736654.1|32
1640175220000|2021-12-22 12:13:40|737670.1|736670.1|737698.6|736698.6|737702.5|736702.5|737653.7|736653.7|30
1640175230000|2021-12-22 12:13:50|737698.1|736698.1|737668|736668|737698.1|736698.1|737662|736662|16
1640175240000|2021-12-22 12:14:00|737665|736665|737692.7|736692.7|737711.6|736711.6|737663|736663|28
1640175250000|2021-12-22 12:14:10|737693.3|736693.3|737694.4|736694.4|737694.4|736694.4|737672.2|736672.2|25
1640175260000|2021-12-22 12:14:20|737693.2|736693.2|737643.8|736643.8|737703.3|736703.3|737643.8|736643.8|33
1640175270000|2021-12-22 12:14:30|737656.1|736656.1|737649.8|736649.8|737665.3|736665.3|737642.6|736642.6|22
1640175280000|2021-12-22 12:14:40|737649.5|736649.5|737671.1|736671.1|737672|736672|737647.2|736647.2|20
1640175290000|2021-12-22 12:14:50|737671.9|736671.9|737628.1|736628.1|737671.9|736671.9|737623.5|736623.5|27
1640175300000|2021-12-22 12:15:00|737622.8|736622.8|737700.5|736700.5|737716.1|736716.1|737620.8|736620.8|28
1640175310000|2021-12-22 12:15:10|737713.8|736713.8|737737|736737|737756.1|736756.1|737707|736707|27
1640175320000|2021-12-22 12:15:20|737744.5|736744.5|737701.5|736701.5|737782.1|736782.1|737693.6|736693.6|29
1640175330000|2021-12-22 12:15:30|737704.5|736704.5|737765.9|736765.9|737767.4|736767.4|737700.4|736700.4|26
1640175340000|2021-12-22 12:15:40|737750.2|736750.2|737774.4|736774.4|737774.4|736774.4|737735.8|736735.8|28
1640175350000|2021-12-22 12:15:50|737773.3|736773.3|737799.2|736799.2|737802.3|736802.3|737767.5|736767.5|26
1640175360000|2021-12-22 12:16:00|737794.4|736794.4|737829.1|736829.1|737833.3|736833.3|737794.4|736794.4|27
1640175370000|2021-12-22 12:16:10|737831.7|736831.7|737809.4|736809.4|738312|736839.9|737801.6|736312|19
1640175380000|2021-12-22 12:16:20|737809.7|736809.7|737790.4|736790.4|737809.7|736809.7|737786.5|736786.5|23
1640175390000|2021-12-22 12:16:30|737788.6|736788.6|737784.4|736784.4|737798.7|736798.7|737751.1|736751.1|23
1640175400000|2021-12-22 12:16:40|737793.4|736793.4|737783.9|736783.9|737793.4|736793.4|737783.9|736783.9|22
1640175410000|2021-12-22 12:16:50|737789.5|736789.5|737756.7|736756.7|737795.1|736795.1|737756|736756|22
1640175420000|2021-12-22 12:17:00|737760.5|736760.5|737805.3|736805.3|737820.9|736820.9|737751.3|736751.3|21
1640175430000|2021-12-22 12:17:10|737805.2|736805.2|737801.1|736801.1|737810.2|736810.2|737795.4|736795.4|21
1640175440000|2021-12-22 12:17:20|737800.8|736800.8|737812.8|736812.8|737825.6|736825.6|737796.6|736796.6|30
1640175450000|2021-12-22 12:17:30|737814.8|736814.8|737823|736823|738327.7|736827.2|737805.6|736323.4|23
1640175460000|2021-12-22 12:17:40|737821.2|736821.2|737823.7|736823.7|737825.1|736825.1|737819.7|736819.7|14
1640175470000|2021-12-22 12:17:50|737823.2|736823.2|737876.3|736876.3|737876.3|736876.3|737819.1|736819.1|15
1640175480000|2021-12-22 12:18:00|737875.8|736875.8|737837.5|736837.5|737875.8|736875.8|737833.9|736833.9|29
1640175490000|2021-12-22 12:18:10|737837.4|736837.4|737981.1|736981.1|737999.5|736999.5|737806.1|736806.1|31
1640175500000|2021-12-22 12:18:20|737992.2|736992.2|738069.4|737069.4|738077.8|737077.8|737982.1|736982.1|34
1640175510000|2021-12-22 12:18:30|738076.9|737076.9|737971.9|736971.9|738512|737076.9|737969|736512|25
1640175520000|2021-12-22 12:18:40|737984.4|736984.4|737990.6|736990.6|738000.9|737000.9|737974.9|736974.9|29
1640175530000|2021-12-22 12:18:50|737985.6|736985.6|738064.2|737064.2|738088.4|737088.4|737981.7|736981.7|31
1640175540000|2021-12-22 12:19:00|738062.1|737062.1|737994.2|736994.2|738072|737072|737994.2|736994.2|31
1640175550000|2021-12-22 12:19:10|737982|736982|738011.7|737011.7|738011.7|737011.7|737980|736980|26
1640175560000|2021-12-22 12:19:20|738016.8|737016.8|738017.1|737017.1|738495|737017.1|737978.3|736482.5|31
1640175570000|2021-12-22 12:19:30|738008.4|737008.4|738028.2|737028.2|738028.2|737028.2|737998.8|736998.8|25
1640175580000|2021-12-22 12:19:40|738007.4|737007.4|737993.4|736993.4|738026.4|737026.4|737993.4|736993.4|24
1640175590000|2021-12-22 12:19:50|737998|736998|737992.9|736992.9|738001.6|737001.6|737980.3|736980.3|20
1640175600000|2021-12-22 12:20:00|737980|736980|737987.5|736987.5|737987.5|736987.5|737980|736980|21
1640175610000|2021-12-22 12:20:10|737964.4|736964.4|737997.4|736997.4|737997.5|736997.5|737959.4|736959.4|35
1640175620000|2021-12-22 12:20:20|737998.5|736998.5|738027.2|737027.2|738046.2|737046.2|737983.7|736983.7|30
1640175630000|2021-12-22 12:20:30|738033.1|737033.1|738033.8|737033.8|738044.4|737044.4|738024.5|737024.5|31
1640175640000|2021-12-22 12:20:40|738036.1|737036.1|738079.6|737079.6|738079.6|737079.6|738028.7|737028.7|30
1640175650000|2021-12-22 12:20:50|738090.3|737090.3|738015.9|737015.9|738090.3|737090.3|738002.1|737002.1|38
1640175660000|2021-12-22 12:21:00|738014.2|737014.2|738057.1|737057.1|738064.5|737064.5|738008|737008|37
1640175670000|2021-12-22 12:21:10|738059|737059|738039.3|737039.3|738064.8|737064.8|738034.3|737034.3|25
1640175680000|2021-12-22 12:21:20|738041.2|737041.2|738163.6|737163.6|738167.8|737167.8|738041.2|737041.2|29
1640175690000|2021-12-22 12:21:30|738160.2|737160.2|738160.6|737160.6|738164.6|737164.6|738156.4|737156.4|25
1640175700000|2021-12-22 12:21:40|738164.9|737164.9|738155.5|737155.5|738164.9|737164.9|738152.5|737152.5|19
1640175710000|2021-12-22 12:21:50|738153.7|737153.7|738137.3|737137.3|738154.3|737154.3|738133.5|737133.5|22
1640175720000|2021-12-22 12:22:00|738141.9|737141.9|738120.1|737120.1|738142.9|737142.9|738120.1|737120.1|21
1640175730000|2021-12-22 12:22:10|738121.1|737121.1|738028.5|737028.5|738121.1|737121.1|738026.2|737026.2|24
1640175740000|2021-12-22 12:22:20|738034.3|737034.3|738040.8|737040.8|738047.3|737047.3|738030.2|737030.2|15
1640175750000|2021-12-22 12:22:30|738042.9|737042.9|738031.2|737031.2|738046.1|737046.1|738025.9|737025.9|20
1640175760000|2021-12-22 12:22:40|738039.9|737039.9|738040.7|737040.7|738045.8|737045.8|738033.1|737033.1|9
1640175770000|2021-12-22 12:22:50|738036.2|737036.2|738072.7|737072.7|738072.7|737072.7|738036.2|737036.2|23
1640175780000|2021-12-22 12:23:00|738063.9|737063.9|738047.8|737047.8|738068.8|737068.8|738047.8|737047.8|21
1640175790000|2021-12-22 12:23:10|738051.6|737051.6|738053.6|737053.6|738054.2|737054.2|738036.8|737036.8|22
1640175800000|2021-12-22 12:23:20|738057.8|737057.8|738028.2|737028.2|738057.8|737057.8|738025.1|737025.1|14
1640175810000|2021-12-22 12:23:30|738026|737026|738020|737020|738034.1|737034.1|738006.4|737006.4|13
1640175820000|2021-12-22 12:23:40|738022.9|737022.9|738019.9|737019.9|738028.8|737028.8|738007.5|737007.5|24
1640175830000|2021-12-22 12:23:50|738022.1|737022.1|738017.1|737017.1|738042.2|737042.2|738002.4|737002.4|28
1640175840000|2021-12-22 12:24:00|738024.8|737024.8|737981.6|736981.6|738024.8|737024.8|737974.4|736974.4|28
1640175850000|2021-12-22 12:24:10|737990.2|736990.2|737881.4|736881.4|737990.2|736990.2|737867.8|736867.8|30
1640175860000|2021-12-22 12:24:20|737873.3|736873.3|737920.2|736920.2|737973.8|736973.8|737873.3|736873.3|31
1640175870000|2021-12-22 12:24:30|737917.4|736917.4|737875.7|736875.7|737921.5|736921.5|737871.4|736871.4|18
1640175880000|2021-12-22 12:24:40|737878.7|736878.7|737899.4|736899.4|737993.9|736993.9|737878.7|736878.7|26
1640175890000|2021-12-22 12:24:50|737902.5|736902.5|737868.6|736868.6|737908.3|736908.3|737867|736867|28
1640175900000|2021-12-22 12:25:00|737875.7|736875.7|737869.7|736869.7|737875.7|736875.7|737863.6|736863.6|21
1640175910000|2021-12-22 12:25:10|737869.3|736869.3|737935.5|736935.5|737935.5|736935.5|737848.1|736848.1|25
1640175920000|2021-12-22 12:25:20|737929.4|736929.4|737853.9|736853.9|737933.1|736933.1|737853.9|736853.9|26
1640175930000|2021-12-22 12:25:30|737845.1|736845.1|737846.7|736846.7|737911.4|736911.4|737819.6|736819.6|31
1640175940000|2021-12-22 12:25:40|737869.6|736869.6|737842.6|736842.6|737869.6|736869.6|737814.3|736814.3|26
1640175950000|2021-12-22 12:25:50|737834.6|736834.6|737835.6|736835.6|737836.5|736836.5|737818.3|736818.3|20
1640175960000|2021-12-22 12:26:00|737841.8|736841.8|737824.8|736824.8|737841.8|736841.8|737818.8|736818.8|14
1640175970000|2021-12-22 12:26:10|737827.5|736827.5|737782.7|736782.7|737829|736829|737776.9|736776.9|25
1640175980000|2021-12-22 12:26:20|737776.8|736776.8|737775.7|736775.7|737782.6|736782.6|737774.8|736774.8|26
1640175990000|2021-12-22 12:26:30|737775.6|736775.6|737912.3|736912.3|737934.1|736934.1|737775.6|736775.6|26
1640176000000|2021-12-22 12:26:40|737901|736901|737948.1|736948.1|737948.3|736948.3|737896.2|736896.2|30
1640176010000|2021-12-22 12:26:50|737959|736959|737992.1|736992.1|738490|737011.9|737942.5|736490|27
1640176020000|2021-12-22 12:27:00|737977.3|736977.3|737985.5|736985.5|738001.8|737001.8|737965.8|736965.8|33
1640176030000|2021-12-22 12:27:10|738011.4|737011.4|737945.5|736945.5|738011.4|737011.4|737945.5|736945.5|32
1640176040000|2021-12-22 12:27:20|738014.2|737014.2|737973.2|736973.2|738022|737022|737951.7|736951.7|31
1640176050000|2021-12-22 12:27:30|737969.7|736969.7|737971.7|736971.7|737975.1|736975.1|737968.5|736968.5|18
1640176060000|2021-12-22 12:27:40|737971.8|736971.8|737929.9|736929.9|737974.8|736974.8|737902.8|736902.8|17
1640176070000|2021-12-22 12:27:50|737927.3|736927.3|738008.2|737008.2|738034|737034|737922.9|736922.9|28
1640176080000|2021-12-22 12:28:00|738087.1|737087.1|738052.4|737052.4|738087.1|737087.1|738051.9|737051.9|23
1640176090000|2021-12-22 12:28:10|738047.1|737047.1|738059.7|737059.7|738062.1|737062.1|738042.9|737042.9|17
1640176100000|2021-12-22 12:28:20|738057.9|737057.9|738149.9|737149.9|738149.9|737149.9|738039.9|737039.9|24
1640176110000|2021-12-22 12:28:30|738153.8|737153.8|738176.5|737176.5|738190.3|737190.3|738149.1|737149.1|21
1640176120000|2021-12-22 12:28:40|738175.2|737175.2|738187.5|737187.5|738187.5|737187.5|738155.4|737155.4|18
1640176130000|2021-12-22 12:28:50|738187|737187|738179.1|737179.1|738187|737187|738170.8|737170.8|23
1640176140000|2021-12-22 12:29:00|738183.3|737183.3|738179.3|737179.3|738204.7|737204.7|738172.3|737172.3|24
1640176150000|2021-12-22 12:29:10|738172.4|737172.4|738178.8|737178.8|738185.1|737185.1|738172.4|737172.4|18
1640176160000|2021-12-22 12:29:20|738179.6|737179.6|738173|737173|738179.6|737179.6|738173|737173|21
1640176170000|2021-12-22 12:29:30|738174.1|737174.1|738163.2|737163.2|738175.3|737175.3|738157.7|737157.7|24
1640176180000|2021-12-22 12:29:40|738162.6|737162.6|738246.2|737246.2|738262.1|737262.1|738159.3|737159.3|28
1640176190000|2021-12-22 12:29:50|738247.6|737247.6|738259.1|737259.1|738263|737263|738242.7|737242.7|19
1640176200000|2021-12-22 12:30:00|738257.8|737257.8|738260.2|737260.2|738283|737283|738245.4|737245.4|31
1640176210000|2021-12-22 12:30:10|738258.6|737258.6|738309.3|737309.3|738309.3|737309.3|738241.3|737241.3|27
1640176220000|2021-12-22 12:30:20|738309|737309|738301.1|737301.1|738320.1|737320.1|738300.1|737300.1|22
1640176230000|2021-12-22 12:30:30|738301.9|737301.9|738360.5|737360.5|738360.5|737360.5|738301.1|737301.1|29
1640176240000|2021-12-22 12:30:40|738348.8|737348.8|738338|737338|738365|737365|738338|737338|26
1640176250000|2021-12-22 12:30:50|738335|737335|738319.5|737319.5|738339.6|737339.6|738319.5|737319.5|28
1640176260000|2021-12-22 12:31:00|738320.1|737320.1|738292.6|737292.6|738324.9|737324.9|738246.9|737246.9|29
1640176270000|2021-12-22 12:31:10|738321.9|737321.9|738298.9|737298.9|738322.6|737322.6|738295|737295|31
1640176280000|2021-12-22 12:31:20|738306.2|737306.2|738343.7|737343.7|738368.4|737368.4|738305.6|737305.6|30
1640176290000|2021-12-22 12:31:30|738343.6|737343.6|738339.2|737339.2|738356.2|737356.2|738335.2|737335.2|23
1640176300000|2021-12-22 12:31:40|738338.4|737338.4|738389|737389|738404.1|737404.1|738337.9|737337.9|26
1640176310000|2021-12-22 12:31:50|738396|737396|738393.9|737393.9|738415.9|737415.9|738386.2|737386.2|35
1640176320000|2021-12-22 12:32:00|738401.8|737401.8|738389.2|737389.2|738419.7|737419.7|738380|737380|26
1640176330000|2021-12-22 12:32:10|738384.2|737384.2|738416|737416|738433.5|737433.5|738384.2|737384.2|23
1640176340000|2021-12-22 12:32:20|738448.1|737448.1|738392.2|737392.2|738467.8|737467.8|738388.5|737388.5|29
1640176350000|2021-12-22 12:32:30|738403.8|737403.8|738426.4|737426.4|738429.5|737429.5|738400.4|737400.4|26
1640176360000|2021-12-22 12:32:40|738429.4|737429.4|738480.4|737480.4|738489.8|737489.8|738425.3|737425.3|29
1640176370000|2021-12-22 12:32:50|738492.2|737492.2|738478.3|737478.3|738505.7|737505.7|738468.8|737468.8|32
1640176380000|2021-12-22 12:33:00|738479.1|737479.1|738452.2|737452.2|738486|737486|738452.2|737452.2|32
1640176390000|2021-12-22 12:33:10|738453.5|737453.5|738427.3|737427.3|738457.3|737457.3|738422|737422|22
1640176400000|2021-12-22 12:33:20|738424.8|737424.8|738476.3|737476.3|738481.5|737481.5|738420.3|737420.3|30
1640176410000|2021-12-22 12:33:30|738474.7|737474.7|738410.9|737410.9|738477.9|737477.9|738403|737403|28
1640176420000|2021-12-22 12:33:40|738410.1|737410.1|738401.8|737401.8|738417|737417|738394.6|737394.6|21
1640176430000|2021-12-22 12:33:50|738401.5|737401.5|738379.7|737379.7|738417.4|737417.4|738379.7|737379.7|21
1640176440000|2021-12-22 12:34:00|738381.9|737381.9|738360.2|737360.2|738384.7|737384.7|738357.1|737357.1|27
1640176450000|2021-12-22 12:34:10|738357.5|737357.5|738349.7|737349.7|738358.9|737358.9|738347.8|737347.8|17
1640176460000|2021-12-22 12:34:20|738345.5|737345.5|738340.7|737340.7|738351.4|737351.4|738340.7|737340.7|21
1640176470000|2021-12-22 12:34:30|738345.6|737345.6|738343.7|737343.7|738352.8|737352.8|738338.6|737338.6|22
1640176480000|2021-12-22 12:34:40|738341.3|737341.3|738345.5|737345.5|738353.2|737353.2|738340.2|737340.2|21
1640176490000|2021-12-22 12:34:50|738348.1|737348.1|738342.6|737342.6|738348.1|737348.1|738334.4|737334.4|24
1640176500000|2021-12-22 12:35:00|738345.4|737345.4|738334.2|737334.2|738345.7|737345.7|738332.3|737332.3|25
1640176510000|2021-12-22 12:35:10|738335.1|737335.1|738384.6|737384.6|738404.2|737404.2|738324.7|737324.7|31
1640176520000|2021-12-22 12:35:20|738381.7|737381.7|738397.8|737397.8|738418.4|737418.4|738380.1|737380.1|20
1640176530000|2021-12-22 12:35:30|738400.2|737400.2|738397.3|737397.3|738410.8|737410.8|738397.3|737397.3|13
1640176540000|2021-12-22 12:35:40|738397.8|737397.8|738465.7|737465.7|738471.5|737471.5|738397.8|737397.8|26
1640176550000|2021-12-22 12:35:50|738465.3|737465.3|738467.6|737467.6|738472|737472|738460|737460|19
1640176560000|2021-12-22 12:36:00|738468.4|737468.4|738454.5|737454.5|738480.5|737480.5|738449.8|737449.8|27
1640176570000|2021-12-22 12:36:10|738456.3|737456.3|738469.2|737469.2|738469.2|737469.2|738447.6|737447.6|21
1640176580000|2021-12-22 12:36:20|738466.1|737466.1|738466.7|737466.7|738471.8|737471.8|738450|737450|24
1640176590000|2021-12-22 12:36:30|738468.1|737468.1|738427.1|737427.1|738475|737475|738421.6|737421.6|27
1640176600000|2021-12-22 12:36:40|738428.8|737428.8|738546.1|737546.1|738546.1|737546.1|738428.8|737428.8|25
1640176610000|2021-12-22 12:36:50|738537.4|737537.4|738531.7|737531.7|738543.6|737543.6|738531.7|737531.7|19
1640176620000|2021-12-22 12:37:00|738532.7|737532.7|738580.1|737580.1|738584.3|737584.3|738529.1|737529.1|18
1640176630000|2021-12-22 12:37:10|738578.9|737578.9|738581.2|737581.2|738582.6|737582.6|738569.8|737569.8|25
1640176640000|2021-12-22 12:37:20|738579.9|737579.9|738588.6|737588.6|738589.7|737589.7|738575.9|737575.9|22
1640176650000|2021-12-22 12:37:30|738576|737576|738536.5|737536.5|738578.3|737578.3|738529.7|737529.7|25
1640176660000|2021-12-22 12:37:40|738528.8|737528.8|738473.6|737473.6|738534.5|737534.5|738466.3|737466.3|21
1640176670000|2021-12-22 12:37:50|738470.5|737470.5|738471.5|737471.5|738475.8|737475.8|738459.1|737459.1|23
1640176680000|2021-12-22 12:38:00|738474.7|737474.7|738468.5|737468.5|738476.3|737476.3|738464.9|737464.9|22
1640176690000|2021-12-22 12:38:10|738468.2|737468.2|738480.6|737480.6|738480.6|737480.6|738463.7|737463.7|21
1640176700000|2021-12-22 12:38:20|738480.2|737480.2|738466.9|737466.9|738480.4|737480.4|738461.7|737461.7|16
1640176710000|2021-12-22 12:38:30|738465.8|737465.8|738447.6|737447.6|738465.8|737465.8|738439.5|737439.5|22
1640176720000|2021-12-22 12:38:40|738445.2|737445.2|738437.3|737437.3|738454.3|737454.3|738430.7|737430.7|22
1640176730000|2021-12-22 12:38:50|738440.7|737440.7|738440.6|737440.6|738447.8|737447.8|738438.3|737438.3|15
1640176740000|2021-12-22 12:39:00|738438.5|737438.5|738444.8|737444.8|738459|737459|738436.5|737436.5|18
1640176750000|2021-12-22 12:39:10|738427.5|737427.5|738448.8|737448.8|738455.9|737455.9|738427.5|737427.5|26
1640176760000|2021-12-22 12:39:20|738447|737447|738450.6|737450.6|738460.9|737460.9|738434.8|737434.8|24
1640176770000|2021-12-22 12:39:30|738452.6|737452.6|738545|737545|738565.8|737565.8|738452.6|737452.6|31
1640176780000|2021-12-22 12:39:40|738544.7|737544.7|738531.2|737531.2|738544.7|737544.7|738521.7|737521.7|27
1640176790000|2021-12-22 12:39:50|738525.9|737525.9|738525.6|737525.6|738537.5|737537.5|738489.8|737489.8|30
1640176800000|2021-12-22 12:40:00|738525.4|737525.4|738515.3|737515.3|738534.1|737534.1|738505.5|737505.5|35
1640176810000|2021-12-22 12:40:10|738514.4|737514.4|738533|737533|738550.2|737550.2|738489|737489|26
1640176820000|2021-12-22 12:40:20|738532.7|737532.7|738562.9|737562.9|738575.6|737575.6|738512.4|737512.4|31
1640176830000|2021-12-22 12:40:30|738568.9|737568.9|738566.6|737566.6|738569.7|737569.7|738563.5|737563.5|20
1640176840000|2021-12-22 12:40:40|738567|737567|738569.2|737569.2|738576.5|737576.5|738564.3|737564.3|22
1640176850000|2021-12-22 12:40:50|738569|737569|738563.7|737563.7|738576.3|737576.3|738561.7|737561.7|19
1640176860000|2021-12-22 12:41:00|738564.7|737564.7|738569.5|737569.5|738573.6|737573.6|738564.7|737564.7|19
1640176870000|2021-12-22 12:41:10|738570.1|737570.1|738564.7|737564.7|738570.1|737570.1|738561.9|737561.9|23
1640176880000|2021-12-22 12:41:20|738565.5|737565.5|738571.3|737571.3|738571.3|737571.3|738558.7|737558.7|20
1640176890000|2021-12-22 12:41:30|738571.4|737571.4|738627.9|737627.9|738631.7|737631.7|738571.4|737571.4|22
1640176900000|2021-12-22 12:41:40|738630.1|737630.1|738674.5|737674.5|738674.5|737674.5|738626.2|737626.2|24
1640176910000|2021-12-22 12:41:50|738675|737675|738673.4|737673.4|738680.3|737680.3|738647.7|737647.7|30
1640176920000|2021-12-22 12:42:00|738673.9|737673.9|738672.5|737672.5|738675.2|737675.2|738668.6|737668.6|16
1640176930000|2021-12-22 12:42:10|738669.4|737669.4|738641.8|737641.8|738669.9|737669.9|738638.1|737638.1|18
1640176940000|2021-12-22 12:42:20|738639.6|737639.6|738619.3|737619.3|738642.9|737642.9|738608.9|737608.9|28
1640176950000|2021-12-22 12:42:30|738610.3|737610.3|738659.9|737659.9|738668|737668|738606.5|737606.5|30
1640176960000|2021-12-22 12:42:40|738663.2|737663.2|738633.5|737633.5|738672.8|737672.8|738628.1|737628.1|26
1640176970000|2021-12-22 12:42:50|738626.1|737626.1|738683.4|737683.4|738688.4|737688.4|738626.1|737626.1|28
1640176980000|2021-12-22 12:43:00|738678.1|737678.1|738689.9|737689.9|738704.7|737704.7|738676.8|737676.8|19
1640176990000|2021-12-22 12:43:10|738687.4|737687.4|738717|737717|738718.9|737718.9|738687.4|737687.4|22
1640177000000|2021-12-22 12:43:20|738709.3|737709.3|738710.7|737710.7|738724.5|737724.5|738697.1|737697.1|21
1640177010000|2021-12-22 12:43:30|738715.5|737715.5|738762.8|737762.8|738762.8|737762.8|738710.3|737710.3|22
1640177020000|2021-12-22 12:43:40|738764.9|737764.9|738754.5|737754.5|738767.8|737767.8|738752|737752|20
1640177030000|2021-12-22 12:43:50|738753.6|737753.6|738739.3|737739.3|738753.6|737753.6|738718.9|737718.9|24
1640177040000|2021-12-22 12:44:00|738737.4|737737.4|738759.6|737759.6|738792.2|737792.2|738737.4|737737.4|31
1640177050000|2021-12-22 12:44:10|738763.8|737763.8|738761.7|737761.7|738766.2|737766.2|738750.6|737750.6|27
1640177060000|2021-12-22 12:44:20|738760.3|737760.3|738762.4|737762.4|738786.5|737786.5|738754.7|737754.7|23
1640177070000|2021-12-22 12:44:30|738761.8|737761.8|738744.5|737744.5|738761.8|737761.8|738742.9|737742.9|23
1640177080000|2021-12-22 12:44:40|738743|737743|738722.1|737722.1|738746.6|737746.6|738722.1|737722.1|18
1640177090000|2021-12-22 12:44:50|738722.9|737722.9|738715.7|737715.7|738728.3|737728.3|738709|737709|26
1640177100000|2021-12-22 12:45:00|738712.8|737712.8|738696.5|737696.5|738714.3|737714.3|738696.5|737696.5|22
1640177110000|2021-12-22 12:45:10|738698.4|737698.4|738702.5|737702.5|738705.8|737705.8|738697.6|737697.6|18
1640177120000|2021-12-22 12:45:20|738699.2|737699.2|738748.6|737748.6|738748.6|737748.6|738699.2|737699.2|18
1640177130000|2021-12-22 12:45:30|738747.1|737747.1|738772.3|737772.3|738777.8|737777.8|738744.1|737744.1|27
1640177140000|2021-12-22 12:45:40|738770.8|737770.8|738870.1|737870.1|738896.1|737896.1|738762.4|737762.4|26
1640177150000|2021-12-22 12:45:50|738870.7|737870.7|738863|737863|738870.7|737870.7|738860.8|737860.8|17
1640177160000|2021-12-22 12:46:00|738863.6|737863.6|738836|737836|738864|737864|738836|737836|18
1640177170000|2021-12-22 12:46:10|738830.7|737830.7|738829.8|737829.8|738848.3|737848.3|738826.1|737826.1|23
1640177180000|2021-12-22 12:46:20|738829.6|737829.6|738876.2|737876.2|738895.9|737895.9|738825|737825|27
1640177190000|2021-12-22 12:46:30|738884.9|737884.9|738888.8|737888.8|738912.2|737912.2|738877.2|737877.2|22
1640177200000|2021-12-22 12:46:40|738889.1|737889.1|738877.9|737877.9|738904.2|737904.2|738869|737869|30
1640177210000|2021-12-22 12:46:50|738876.7|737876.7|738830.1|737830.1|738878.1|737878.1|738819.6|737819.6|28
1640177220000|2021-12-22 12:47:00|738829.1|737829.1|738829.7|737829.7|738830.9|737830.9|738825.5|737825.5|16
1640177230000|2021-12-22 12:47:10|738836.2|737836.2|738826.1|737826.1|738836.2|737836.2|738774|737774|33
1640177240000|2021-12-22 12:47:20|738856.8|737856.8|738856.3|737856.3|738897.3|737897.3|738829.8|737829.8|34
1640177250000|2021-12-22 12:47:30|738860.4|737860.4|738847.6|737847.6|738881.8|737881.8|738847.6|737847.6|26
1640177260000|2021-12-22 12:47:40|738848.6|737848.6|738859.8|737859.8|738860.4|737860.4|738835.6|737835.6|31
1640177270000|2021-12-22 12:47:50|738859|737859|738876.4|737876.4|738892.2|737892.2|738857.9|737857.9|26
1640177280000|2021-12-22 12:48:00|738872.2|737872.2|738661.6|737661.6|738872.2|737872.2|738661.6|737661.6|31
1640177290000|2021-12-22 12:48:10|738664.3|737664.3|738682.1|737682.1|738687.8|737687.8|738657.9|737657.9|27
1640177300000|2021-12-22 12:48:20|738682.4|737682.4|738677.4|737677.4|738685.7|737685.7|738674.6|737674.6|16
1640177310000|2021-12-22 12:48:30|738677.1|737677.1|738696.6|737696.6|738761.7|737761.7|738677.1|737677.1|26
1640177320000|2021-12-22 12:48:40|738683.8|737683.8|738676|737676|738683.8|737683.8|738675.2|737675.2|21
1640177330000|2021-12-22 12:48:50|738676.9|737676.9|738690.9|737690.9|738746|737746|738670.1|737670.1|25
1640177340000|2021-12-22 12:49:00|738669.6|737669.6|738631.5|737631.5|738669.6|737669.6|738623.9|737623.9|22
1640177350000|2021-12-22 12:49:10|738506.9|737506.9|738604.3|737604.3|738647.5|737647.5|738506.9|737506.9|31
1640177360000|2021-12-22 12:49:20|738614.6|737614.6|738646|737646|738646|737646|738586.9|737586.9|23
1640177370000|2021-12-22 12:49:30|738650.8|737650.8|738654.5|737654.5|738659.1|737659.1|738647.3|737647.3|19
1640177380000|2021-12-22 12:49:40|738657.5|737657.5|738589.4|737589.4|738657.5|737657.5|738575.8|737575.8|22
1640177390000|2021-12-22 12:49:50|738587.6|737587.6|738600|737600|738632.8|737632.8|738570.5|737570.5|23
1640177400000|2021-12-22 12:50:00|738597|737597|738556.1|737556.1|738615.4|737615.4|738550.9|737550.9|31
1640177410000|2021-12-22 12:50:10|738558.2|737558.2|738579.6|737579.6|738579.6|737579.6|738542.9|737542.9|31
1640177420000|2021-12-22 12:50:20|738558.9|737558.9|738463.1|737463.1|738558.9|737558.9|738462.5|737462.5|31
1640177430000|2021-12-22 12:50:30|738468.1|737468.1|738453.6|737453.6|738469.7|737469.7|738450.2|737450.2|25
1640177440000|2021-12-22 12:50:40|738448.7|737448.7|738473.8|737473.8|738492.9|737492.9|738444.2|737444.2|28
1640177450000|2021-12-22 12:50:50|738472.1|737472.1|738483.2|737483.2|738503.1|737503.1|738471.7|737471.7|20
1640177460000|2021-12-22 12:51:00|738482.1|737482.1|738549.4|737549.4|738560.5|737560.5|738479.1|737479.1|33
1640177470000|2021-12-22 12:51:10|738548.9|737548.9|738584.2|737584.2|738589.2|737589.2|738548.9|737548.9|26
1640177480000|2021-12-22 12:51:20|738577.8|737577.8|738446.2|737446.2|738583|737583|738446.2|737446.2|27
1640177490000|2021-12-22 12:51:30|738447.6|737447.6|738439.4|737439.4|738454|737454|738421.3|737421.3|23
1640177500000|2021-12-22 12:51:40|738431.9|737431.9|738417.2|737417.2|738449.2|737449.2|738417.2|737417.2|25
1640177510000|2021-12-22 12:51:50|738447.7|737447.7|738446.1|737446.1|738464.4|737464.4|738425.7|737425.7|28
1640177520000|2021-12-22 12:52:00|738447.4|737447.4|738397.5|737397.5|738469.7|737469.7|738397.5|737397.5|26
1640177530000|2021-12-22 12:52:10|738363.4|737363.4|738407.3|737407.3|738423.7|737423.7|738354.8|737354.8|32
1640177540000|2021-12-22 12:52:20|738407.6|737407.6|738389.5|737389.5|738425.7|737425.7|738389|737389|26
1640177550000|2021-12-22 12:52:30|738390.1|737390.1|738390.2|737390.2|738398.9|737398.9|738389.6|737389.6|20
1640177560000|2021-12-22 12:52:40|738390.7|737390.7|738425.5|737425.5|738476.2|737476.2|738390.2|737390.2|25
1640177570000|2021-12-22 12:52:50|738432.8|737432.8|738478.1|737478.1|738492.9|737492.9|738432.8|737432.8|29
1640177580000|2021-12-22 12:53:00|738481.9|737481.9|738488.1|737488.1|738498.6|737498.6|738477.3|737477.3|26
1640177590000|2021-12-22 12:53:10|738487.8|737487.8|738540.8|737540.8|738569.8|737569.8|738487.3|737487.3|24
1640177600000|2021-12-22 12:53:20|738540.5|737540.5|738572|737572|738572|737572|738539.2|737539.2|17
1640177610000|2021-12-22 12:53:30|738559.6|737559.6|738529.2|737529.2|738567.7|737567.7|738529.2|737529.2|25
1640177620000|2021-12-22 12:53:40|738533.9|737533.9|738550.1|737550.1|738583.3|737583.3|738526.4|737526.4|25
1640177630000|2021-12-22 12:53:50|738549.4|737549.4|738542.2|737542.2|738561.7|737561.7|738527|737527|24
1640177640000|2021-12-22 12:54:00|738544.1|737544.1|738526.9|737526.9|738553.2|737553.2|738508.3|737508.3|28
1640177650000|2021-12-22 12:54:10|738522.2|737522.2|738529|737529|738551|737551|738522.2|737522.2|23
1640177660000|2021-12-22 12:54:20|738532|737532|738566|737566|738576.6|737576.6|738524.7|737524.7|27
1640177670000|2021-12-22 12:54:30|738564.9|737564.9|738548.7|737548.7|738568.5|737568.5|738548.7|737548.7|24
1640177680000|2021-12-22 12:54:40|738557.5|737557.5|738514.1|737514.1|738557.5|737557.5|738501.7|737501.7|16
1640177690000|2021-12-22 12:54:50|738512.7|737512.7|738541.4|737541.4|738549.2|737549.2|738505|737505|29
1640177700000|2021-12-22 12:55:00|738555.4|737555.4|738549.1|737549.1|738559.8|737559.8|738540.2|737540.2|25
1640177710000|2021-12-22 12:55:10|738547.9|737547.9|738557.3|737557.3|738562.7|737562.7|738547.9|737547.9|21
1640177720000|2021-12-22 12:55:20|738555|737555|738550.9|737550.9|738557.7|737557.7|738541.6|737541.6|30
1640177730000|2021-12-22 12:55:30|738547.8|737547.8|738536.1|737536.1|738552.4|737552.4|738536.1|737536.1|22
1640177740000|2021-12-22 12:55:40|738538.7|737538.7|738582|737582|738590|737590|738538.7|737538.7|30
1640177750000|2021-12-22 12:55:50|738581.6|737581.6|738564.3|737564.3|738583.9|737583.9|738555.4|737555.4|24
1640177760000|2021-12-22 12:56:00|738563.2|737563.2|738624.9|737624.9|738637|737637|738563.2|737563.2|22
1640177770000|2021-12-22 12:56:10|738622.8|737622.8|738703.2|737703.2|738727.4|737727.4|738622.8|737622.8|28
1640177780000|2021-12-22 12:56:20|738715.6|737715.6|738717|737717|738748.6|737748.6|738706.4|737706.4|34
1640177790000|2021-12-22 12:56:30|738714|737714|738787.3|737787.3|738794.3|737794.3|738712|737712|27
1640177800000|2021-12-22 12:56:40|738788.3|737788.3|738819.2|737819.2|738819.2|737819.2|738778.9|737778.9|22
1640177810000|2021-12-22 12:56:50|738817|737817|738818.9|737818.9|738836|737836|738789.5|737789.5|29
1640177820000|2021-12-22 12:57:00|738826.3|737826.3|738828.7|737828.7|738843.7|737843.7|738808.5|737808.5|28
1640177830000|2021-12-22 12:57:10|738834.4|737834.4|738831.4|737831.4|738846.2|737846.2|738816|737816|32
1640177840000|2021-12-22 12:57:20|738815.7|737815.7|738649|737649|738833.7|737833.7|738649|737649|27
1640177850000|2021-12-22 12:57:30|738619.4|737619.4|738573.2|737573.2|738625.7|737625.7|738569.2|737569.2|29
1640177860000|2021-12-22 12:57:40|738573.4|737573.4|738579.3|737579.3|738598.7|737598.7|738573.4|737573.4|24
1640177870000|2021-12-22 12:57:50|738597.9|737597.9|738658.1|737658.1|738658.1|737658.1|738587.6|737587.6|26
1640177880000|2021-12-22 12:58:00|738656.9|737656.9|738576.4|737576.4|738656.9|737656.9|738576.4|737576.4|26
1640177890000|2021-12-22 12:58:10|738582.3|737582.3|738560.9|737560.9|738586.8|737586.8|738560|737560|29
1640177900000|2021-12-22 12:58:20|738561.2|737561.2|738559.8|737559.8|738576.1|737576.1|738543|737543|25
1640177910000|2021-12-22 12:58:30|738559.2|737559.2|738546.2|737546.2|738572.5|737572.5|738530.5|737530.5|17
1640177920000|2021-12-22 12:58:40|738541.1|737541.1|738559.2|737559.2|738569.8|737569.8|738508.4|737508.4|25
1640177930000|2021-12-22 12:58:50|738556.9|737556.9|738559.5|737559.5|738567.3|737567.3|738553|737553|28
1640177940000|2021-12-22 12:59:00|738559.3|737559.3|738564|737564|738577.6|737577.6|738549.5|737549.5|31
1640177950000|2021-12-22 12:59:10|738562.9|737562.9|738699.6|737699.6|738713.2|737713.2|738554.9|737554.9|32
1640177960000|2021-12-22 12:59:20|738720.3|737720.3|738661.7|737661.7|738720.3|737720.3|738614.5|737614.5|28
1640177970000|2021-12-22 12:59:30|738666.2|737666.2|738652.3|737652.3|738697|737697|738647.6|737647.6|29
1640177980000|2021-12-22 12:59:40|738659.4|737659.4|738646|737646|739141.8|737671.9|738638.7|737141.8|28
1640177990000|2021-12-22 12:59:50|738637.7|737637.7|738653.2|737653.2|738654|737654|738614.6|737614.6|31
1640178000000|2021-12-22 13:00:00|738671|737671|738678.1|737678.1|738723.5|737723.5|738659.4|737659.4|32
1640178010000|2021-12-22 13:00:10|738660.3|737660.3|738655|737655|738717.2|737717.2|738647.3|737647.3|29
1640178020000|2021-12-22 13:00:20|738652.5|737652.5|738675.7|737675.7|738714.9|737714.9|738644.3|737644.3|33
1640178030000|2021-12-22 13:00:30|738666.6|737666.6|738662.5|737662.5|738676|737676|738658.6|737658.6|29
1640178040000|2021-12-22 13:00:40|738664.6|737664.6|738546|737546|738664.6|737664.6|738546|737546|26
1640178050000|2021-12-22 13:00:50|738558.2|737558.2|738525|737525|738569.6|737569.6|738525|737525|23
1640178060000|2021-12-22 13:01:00|738557.3|737557.3|738346.3|737346.3|738557.3|737557.3|738339.9|737339.9|33
1640178070000|2021-12-22 13:01:10|738348.4|737348.4|738444.9|737444.9|738450.2|737450.2|738348.4|737348.4|26
1640178080000|2021-12-22 13:01:20|738444.2|737444.2|738558.9|737558.9|738575.5|737575.5|738439.8|737439.8|25
1640178090000|2021-12-22 13:01:30|738565.6|737565.6|738658.2|737658.2|739090.5|737658.2|738565.6|737090.5|25
1640178100000|2021-12-22 13:01:40|738653.4|737653.4|738679|737679|738720.3|737720.3|738644.3|737644.3|30
1640178110000|2021-12-22 13:01:50|738679.6|737679.6|738662.3|737662.3|738691.9|737691.9|738657.1|737657.1|20
1640178120000|2021-12-22 13:02:00|738662.2|737662.2|738709.7|737709.7|738709.7|737709.7|738656.2|737656.2|26
1640178130000|2021-12-22 13:02:10|738698.7|737698.7|738692.2|737692.2|738702.1|737702.1|738690|737690|16
1640178140000|2021-12-22 13:02:20|738690.5|737690.5|738733.3|737733.3|738736|737736|738638.4|737638.4|33
1640178150000|2021-12-22 13:02:30|738734.9|737734.9|738772.4|737772.4|738780.4|737780.4|738733.4|737733.4|28
1640178160000|2021-12-22 13:02:40|738773.7|737773.7|738766|737766|738774.3|737774.3|738766|737766|21
1640178170000|2021-12-22 13:02:50|738766.1|737766.1|738818.4|737818.4|738846.9|737846.9|738765.9|737765.9|23
1640178180000|2021-12-22 13:03:00|738813.2|737813.2|738792|737792|738813.2|737813.2|738777.8|737777.8|24
1640178190000|2021-12-22 13:03:10|738797.9|737797.9|738690.5|737690.5|738797.9|737797.9|738685.9|737685.9|29
1640178200000|2021-12-22 13:03:20|738689|737689|738713.9|737713.9|738714.6|737714.6|738681.1|737681.1|22
1640178210000|2021-12-22 13:03:30|738717|737717|738766.1|737766.1|738766.1|737766.1|738714.1|737714.1|21
1640178220000|2021-12-22 13:03:40|738768.9|737768.9|738778.8|737778.8|738779.4|737779.4|738764.2|737764.2|21
1640178230000|2021-12-22 13:03:50|738777.1|737777.1|738775.9|737775.9|738777.1|737777.1|738775.6|737775.6|9
1640178240000|2021-12-22 13:04:00|738775.3|737775.3|738733.5|737733.5|738775.9|737775.9|738733.5|737733.5|19
1640178250000|2021-12-22 13:04:10|738734.1|737734.1|738753.2|737753.2|738753.2|737753.2|738723.2|737723.2|20
1640178260000|2021-12-22 13:04:20|738751.1|737751.1|738770.2|737770.2|738782.4|737782.4|738748.6|737748.6|24
1640178270000|2021-12-22 13:04:30|738771.4|737771.4|738775|737775|738780.4|737780.4|738771.4|737771.4|13
1640178280000|2021-12-22 13:04:40|738775.8|737775.8|738799.2|737799.2|738813.5|737813.5|738774.5|737774.5|23
1640178290000|2021-12-22 13:04:50|738799.1|737799.1|738824.3|737824.3|738838.4|737838.4|738799|737799|31
1640178300000|2021-12-22 13:05:00|738822.3|737822.3|738816.7|737816.7|738822.3|737822.3|738795.9|737795.9|28
1640178310000|2021-12-22 13:05:10|738815.2|737815.2|738818.5|737818.5|738818.9|737818.9|738815.2|737815.2|14
1640178320000|2021-12-22 13:05:20|738818|737818|738834.1|737834.1|738841.8|737841.8|738817.9|737817.9|19
1640178330000|2021-12-22 13:05:30|738833.7|737833.7|738836.7|737836.7|738872.1|737872.1|738827.8|737827.8|29
1640178340000|2021-12-22 13:05:40|738843.1|737843.1|738802.5|737802.5|738843.1|737843.1|738793.9|737793.9|29
1640178350000|2021-12-22 13:05:50|738803.8|737803.8|738753.5|737753.5|738803.8|737803.8|738742.8|737742.8|28
1640178360000|2021-12-22 13:06:00|738752.7|737752.7|738756|737756|738756.1|737756.1|738749.9|737749.9|21
1640178370000|2021-12-22 13:06:10|738756.8|737756.8|738819|737819|738823.1|737823.1|738756.8|737756.8|16
1640178380000|2021-12-22 13:06:20|738817.5|737817.5|738838.4|737838.4|738845|737845|738817.5|737817.5|23
1640178390000|2021-12-22 13:06:30|738839.6|737839.6|738845.5|737845.5|738847.4|737847.4|738839.6|737839.6|16
1640178400000|2021-12-22 13:06:40|738838.1|737838.1|738797.6|737797.6|738838.1|737838.1|738797.6|737797.6|25
1640178410000|2021-12-22 13:06:50|738796.4|737796.4|738810.4|737810.4|738812|737812|738787.1|737787.1|23
1640178420000|2021-12-22 13:07:00|738806.6|737806.6|738787.9|737787.9|738807.8|737807.8|738787.4|737787.4|22
1640178430000|2021-12-22 13:07:10|738791.1|737791.1|738785.3|737785.3|738793.4|737793.4|738785.3|737785.3|20
1640178440000|2021-12-22 13:07:20|738787.1|737787.1|738792.1|737792.1|738798.2|737798.2|738787.1|737787.1|22
1640178450000|2021-12-22 13:07:30|738797.6|737797.6|738790.6|737790.6|738806.9|737806.9|738790.6|737790.6|22
1640178460000|2021-12-22 13:07:40|738787.3|737787.3|738787.6|737787.6|738806.9|737806.9|738775.9|737775.9|28
1640178470000|2021-12-22 13:07:50|738788|737788|738787.1|737787.1|738799.2|737799.2|738781.5|737781.5|19
1640178480000|2021-12-22 13:08:00|738785.2|737785.2|738798.2|737798.2|738807.5|737807.5|738784.1|737784.1|30
1640178490000|2021-12-22 13:08:10|738788.7|737788.7|738785.7|737785.7|738793.6|737793.6|738781|737781|18
1640178500000|2021-12-22 13:08:20|738780|737780|738773.3|737773.3|738786.1|737786.1|738773.3|737773.3|23
1640178510000|2021-12-22 13:08:30|738769.7|737769.7|738830|737830|738839.3|737839.3|738755.7|737755.7|28
1640178520000|2021-12-22 13:08:40|738826.1|737826.1|738841.2|737841.2|738847.3|737847.3|738826.1|737826.1|18
1640178530000|2021-12-22 13:08:50|738844.2|737844.2|738843.3|737843.3|738908|737908|738832.7|737832.7|29
1640178540000|2021-12-22 13:09:00|738820.9|737820.9|738829.6|737829.6|738861.8|737861.8|738820.9|737820.9|25
1640178550000|2021-12-22 13:09:10|738869.2|737869.2|738854.2|737854.2|738869.2|737869.2|738839|737839|22
1640178560000|2021-12-22 13:09:20|738851.3|737851.3|738868.6|737868.6|738887.9|737887.9|738835.9|737835.9|15
1640178570000|2021-12-22 13:09:30|738869.2|737869.2|738844.8|737844.8|738869.2|737869.2|738844.7|737844.7|20
1640178580000|2021-12-22 13:09:40|738845.3|737845.3|738875.5|737875.5|738883.3|737883.3|738842|737842|19
1640178590000|2021-12-22 13:09:50|738879.4|737879.4|738881.3|737881.3|738885.1|737885.1|738869.9|737869.9|11
1640178600000|2021-12-22 13:10:00|738875.8|737875.8|738852|737852|738882.4|737882.4|738852|737852|18
1640178610000|2021-12-22 13:10:10|738852.3|737852.3|738873.4|737873.4|738903.4|737903.4|738852.3|737852.3|30
1640178620000|2021-12-22 13:10:20|738871.4|737871.4|738862|737862|738873.6|737873.6|738841.1|737841.1|18
1640178630000|2021-12-22 13:10:30|738855|737855|738836.4|737836.4|738865.4|737865.4|738836|737836|18
1640178640000|2021-12-22 13:10:40|738835.7|737835.7|738839.3|737839.3|738849.9|737849.9|738835.7|737835.7|17
1640178650000|2021-12-22 13:10:50|738841|737841|738830|737830|738841|737841|738830|737830|17
1640178660000|2021-12-22 13:11:00|738835.3|737835.3|738801.8|737801.8|738839.4|737839.4|738795.8|737795.8|21
1640178670000|2021-12-22 13:11:10|738804.3|737804.3|738853|737853|738871.7|737871.7|738789.9|737789.9|23
1640178680000|2021-12-22 13:11:20|738845.2|737845.2|738843.6|737843.6|738861.3|737861.3|738843.6|737843.6|16
1640178690000|2021-12-22 13:11:30|738844.2|737844.2|738843.9|737843.9|738847|737847|738842.5|737842.5|16
1640178700000|2021-12-22 13:11:40|738843.8|737843.8|738844|737844|738854.6|737854.6|738843.8|737843.8|16
1640178710000|2021-12-22 13:11:50|738843.4|737843.4|738845.7|737845.7|738850.4|737850.4|738833.7|737833.7|23
1640178720000|2021-12-22 13:12:00|738845.9|737845.9|738838.4|737838.4|738845.9|737845.9|738835.8|737835.8|18
1640178730000|2021-12-22 13:12:10|738840.2|737840.2|738877.7|737877.7|738884.5|737884.5|738840.2|737840.2|23
1640178740000|2021-12-22 13:12:20|738874.4|737874.4|738872.1|737872.1|738875.9|737875.9|738870.3|737870.3|14
1640178750000|2021-12-22 13:12:30|738869.1|737869.1|738867.4|737867.4|738875.2|737875.2|738866.8|737866.8|19
1640178760000|2021-12-22 13:12:40|738867.3|737867.3|738876.1|737876.1|738881.1|737881.1|738864.5|737864.5|18
1640178770000|2021-12-22 13:12:50|738875.4|737875.4|738886.6|737886.6|738888.2|737888.2|738874.4|737874.4|12
1640178780000|2021-12-22 13:13:00|738884.2|737884.2|738878.3|737878.3|738884.2|737884.2|738872.7|737872.7|16
1640178790000|2021-12-22 13:13:10|738876.2|737876.2|738939.8|737939.8|738983.9|737983.9|738876.2|737876.2|24
1640178800000|2021-12-22 13:13:20|738943.2|737943.2|738902.2|737902.2|738943.8|737943.8|738900.2|737900.2|27
1640178810000|2021-12-22 13:13:30|738899.7|737899.7|738942.5|737942.5|738972.3|737972.3|738899.7|737899.7|25
1640178820000|2021-12-22 13:13:40|738943|737943|738966.9|737966.9|738967.1|737967.1|738938.6|737938.6|20
1640178830000|2021-12-22 13:13:50|738966.3|737966.3|738930.8|737930.8|738966.3|737966.3|738929.2|737929.2|15
1640178840000|2021-12-22 13:14:00|738932.6|737932.6|738945.4|737945.4|738964.8|737964.8|738928.8|737928.8|13
1640178850000|2021-12-22 13:14:10|738939.3|737939.3|738919.3|737919.3|738939.3|737939.3|738915.8|737915.8|24
1640178860000|2021-12-22 13:14:20|738921.4|737921.4|738918.7|737918.7|738921.4|737921.4|738909.5|737909.5|20
1640178870000|2021-12-22 13:14:30|738919.1|737919.1|738899.6|737899.6|738919.1|737919.1|738893.2|737893.2|26
1640178880000|2021-12-22 13:14:40|738900|737900|738881.3|737881.3|738900.1|737900.1|738868.4|737868.4|29
1640178890000|2021-12-22 13:14:50|738876|737876|738885.5|737885.5|738903.1|737903.1|738868.9|737868.9|25
1640178900000|2021-12-22 13:15:00|738885.9|737885.9|738880.8|737880.8|738904.8|737904.8|738880.2|737880.2|25
1640178910000|2021-12-22 13:15:10|738878.2|737878.2|738873.4|737873.4|738881.2|737881.2|738873.4|737873.4|12
1640178920000|2021-12-22 13:15:20|738873.7|737873.7|738869.3|737869.3|738873.7|737873.7|738869.3|737869.3|10
1640178930000|2021-12-22 13:15:30|738870.5|737870.5|738886.1|737886.1|738894.3|737894.3|738868.1|737868.1|16
1640178940000|2021-12-22 13:15:40|738887.2|737887.2|738886|737886|738887.6|737887.6|738883.6|737883.6|14
1640178950000|2021-12-22 13:15:50|738886.1|737886.1|738890.6|737890.6|738892.5|737892.5|738885|737885|12
1640178960000|2021-12-22 13:16:00|738891.1|737891.1|738889.3|737889.3|738893.4|737893.4|738889.3|737889.3|12
1640178970000|2021-12-22 13:16:10|738889.7|737889.7|738940.1|737940.1|738946.2|737946.2|738887.3|737887.3|28
1640178980000|2021-12-22 13:16:20|738939.1|737939.1|738970.2|737970.2|738993.4|737993.4|738938.5|737938.5|23
1640178990000|2021-12-22 13:16:30|738969.9|737969.9|738979.9|737979.9|738990.8|737990.8|738969.9|737969.9|23
1640179000000|2021-12-22 13:16:40|738989.3|737989.3|738983.4|737983.4|738989.3|737989.3|738983.4|737983.4|14
1640179010000|2021-12-22 13:16:50|738983.6|737983.6|738992.3|737992.3|739009.4|738009.4|738980.5|737980.5|29
1640179020000|2021-12-22 13:17:00|738990.4|737990.4|739054.4|738054.4|739062.3|738062.3|738985.8|737985.8|29
1640179030000|2021-12-22 13:17:10|739068.6|738068.6|739042.7|738042.7|739068.6|738068.6|739033.2|738033.2|29
1640179040000|2021-12-22 13:17:20|739049.3|738049.3|739048.9|738048.9|739049.3|738049.3|739041.4|738041.4|15
1640179050000|2021-12-22 13:17:30|739040.3|738040.3|739073|738073|739096.9|738096.9|739039.7|738039.7|24
1640179060000|2021-12-22 13:17:40|739092.5|738092.5|739053.7|738053.7|739092.5|738092.5|739039.6|738039.6|22
1640179070000|2021-12-22 13:17:50|739056.2|738056.2|739073.3|738073.3|739088.5|738088.5|739043.6|738043.6|22
1640179080000|2021-12-22 13:18:00|739071.7|738071.7|739082|738082|739091.3|738091.3|739064.4|738064.4|15
1640179090000|2021-12-22 13:18:10|739078|738078|739058.5|738058.5|739112.9|738112.9|739047.4|738047.4|20
1640179100000|2021-12-22 13:18:20|739032.4|738032.4|739060.9|738060.9|739070.2|738070.2|739032.4|738032.4|21
1640179110000|2021-12-22 13:18:30|739057.5|738057.5|739043.1|738043.1|739071.3|738071.3|739015|738015|14
1640179120000|2021-12-22 13:18:40|739033.2|738033.2|739008.1|738008.1|739040|738040|739004.3|738004.3|25
1640179130000|2021-12-22 13:18:50|739004.3|738004.3|738882.6|737882.6|739005.8|738005.8|738875|737875|22
1640179140000|2021-12-22 13:19:00|738869.9|737869.9|738797.6|737797.6|738890.9|737890.9|738760.9|737760.9|19
1640179150000|2021-12-22 13:19:10|738782.5|737782.5|738706.4|737706.4|738788|737788|738705.7|737705.7|22
1640179160000|2021-12-22 13:19:20|738733|737733|738763.1|737763.1|738802.4|737802.4|738680|737680|28
1640179170000|2021-12-22 13:19:30|738757.8|737757.8|738583|737583|738814.8|737814.8|738559.2|737559.2|27
1640179180000|2021-12-22 13:19:40|738615.8|737615.8|738552|737552|738643|737643|738545.5|737545.5|32
1640179190000|2021-12-22 13:19:50|738591.2|737591.2|738535.9|737535.9|738601.4|737601.4|738522.8|737522.8|25
1640179200000|2021-12-22 13:20:00|738557.2|737557.2|738642.6|737642.6|738676.6|737676.6|738557.2|737557.2|35
1640179210000|2021-12-22 13:20:10|738645.8|737645.8|738662.7|737662.7|738691.2|737691.2|738606.9|737606.9|28
1640179220000|2021-12-22 13:20:20|738690|737690|738711.3|737711.3|738713|737713|738653.3|737653.3|15
1640179230000|2021-12-22 13:20:30|738736.7|737736.7|738699.5|737699.5|738736.7|737736.7|738696.5|737696.5|19
1640179240000|2021-12-22 13:20:40|738690.4|737690.4|738726.1|737726.1|738737.6|737737.6|738690.4|737690.4|14
1640179250000|2021-12-22 13:20:50|738719|737719|738748|737748|738765.1|737765.1|738714.8|737714.8|17
1640179260000|2021-12-22 13:21:00|738754.2|737754.2|738800.3|737800.3|738815.8|737815.8|738734.4|737734.4|21
1640179270000|2021-12-22 13:21:10|738808.5|737808.5|738764.5|737764.5|738817.8|737817.8|738754.5|737754.5|15
1640179280000|2021-12-22 13:21:20|738768.8|737768.8|738808.7|737808.7|738808.9|737808.9|738758.8|737758.8|19
1640179290000|2021-12-22 13:21:30|738793.9|737793.9|738891.5|737891.5|738916.3|737916.3|738778.5|737778.5|23
1640179300000|2021-12-22 13:21:40|738891.1|737891.1|738905.3|737905.3|738920.4|737920.4|738869|737869|20
1640179310000|2021-12-22 13:21:50|738901.6|737901.6|738894.4|737894.4|738919.4|737919.4|738868.8|737868.8|24
1640179320000|2021-12-22 13:22:00|738886|737886|738866.2|737866.2|738916.3|737916.3|738864.5|737864.5|20
1640179330000|2021-12-22 13:22:10|738870|737870|738872.9|737872.9|738903.9|737903.9|738843.3|737843.3|16
1640179340000|2021-12-22 13:22:20|738871.1|737871.1|738889.6|737889.6|738951.3|737951.3|738871.1|737871.1|22
1640179350000|2021-12-22 13:22:30|738890.6|737890.6|738931.7|737931.7|738957.7|737957.7|738884.6|737884.6|22
1640179360000|2021-12-22 13:22:40|738934.7|737934.7|739015.4|738015.4|739044.8|738044.8|738932.2|737932.2|18
1640179370000|2021-12-22 13:22:50|739013.2|738013.2|739000.3|738000.3|739016.6|738016.6|739000.3|738000.3|9
1640179380000|2021-12-22 13:23:00|739000|738000|739007.6|738007.6|739046.7|738046.7|739000|738000|15
1640179390000|2021-12-22 13:23:10|739008.5|738008.5|739028.6|738028.6|739034.2|738034.2|739007.6|738007.6|10
1640179400000|2021-12-22 13:23:20|739021.7|738021.7|739006|738006|739032|738032|738992.5|737992.5|15
1640179410000|2021-12-22 13:23:30|739005.1|738005.1|738905.2|737905.2|739005.9|738005.9|738863|737863|23
1640179420000|2021-12-22 13:23:40|738892.9|737892.9|738872.2|737872.2|738903.2|737903.2|738855.1|737855.1|29
1640179430000|2021-12-22 13:23:50|738869.6|737869.6|738872.3|737872.3|738925.3|737925.3|738863.5|737863.5|20
1640179440000|2021-12-22 13:24:00|738876.1|737876.1|738571.6|737571.6|738879.7|737879.7|738571.6|737571.6|25
1640179450000|2021-12-22 13:24:10|738566.6|737566.6|738517.9|737517.9|738597.9|737597.9|738492.9|737492.9|36
1640179460000|2021-12-22 13:24:20|738534.5|737534.5|738540.1|737540.1|738561|737561|738513.7|737513.7|26
1640179470000|2021-12-22 13:24:30|738537.7|737537.7|738520.2|737520.2|738541.6|737541.6|738513.1|737513.1|18
1640179480000|2021-12-22 13:24:40|738522.3|737522.3|738550.7|737550.7|738560.1|737560.1|738522.3|737522.3|16
1640179490000|2021-12-22 13:24:50|738517.9|737517.9|738480|737480|738531.8|737531.8|738469.3|737469.3|15
1640179500000|2021-12-22 13:25:00|738467.6|737467.6|738579.5|737579.5|738615.9|737615.9|738467.6|737467.6|29
1640179510000|2021-12-22 13:25:10|738604|737604|738688.9|737688.9|738688.9|737688.9|738592.8|737592.8|32
1640179520000|2021-12-22 13:25:20|738649.7|737649.7|738636|737636|738675|737675|738624.5|737624.5|23
1640179530000|2021-12-22 13:25:30|738633.7|737633.7|738711|737711|738711.9|737711.9|738619.7|737619.7|25
1640179540000|2021-12-22 13:25:40|738720.3|737720.3|738723.6|737723.6|738744.3|737744.3|738688.1|737688.1|21
1640179550000|2021-12-22 13:25:50|738697|737697|738699.5|737699.5|738728.1|737728.1|738683.1|737683.1|18
1640179560000|2021-12-22 13:26:00|738702.5|737702.5|738760.8|737760.8|738764.8|737764.8|738702.5|737702.5|17
1640179570000|2021-12-22 13:26:10|738756|737756|738747.5|737747.5|738788.7|737788.7|738747|737747|21
1640179580000|2021-12-22 13:26:20|738790.2|737790.2|738766.7|737766.7|738790.2|737790.2|738752.2|737752.2|18
1640179590000|2021-12-22 13:26:30|738769|737769|738771.8|737771.8|738791.9|737791.9|738766.7|737766.7|18
1640179600000|2021-12-22 13:26:40|738772.2|737772.2|738790|737790|738809.9|737809.9|738771.4|737771.4|11
1640179610000|2021-12-22 13:26:50|738793.7|737793.7|738839.9|737839.9|738856.9|737856.9|738789.4|737789.4|17
1640179620000|2021-12-22 13:27:00|738840.5|737840.5|738892.1|737892.1|738929.5|737929.5|738840.5|737840.5|27
1640179630000|2021-12-22 13:27:10|738891.9|737891.9|738895.1|737895.1|738920.9|737920.9|738884.8|737884.8|23
1640179640000|2021-12-22 13:27:20|738889.9|737889.9|738967.7|737967.7|738987.5|737987.5|738889.9|737889.9|23
1640179650000|2021-12-22 13:27:30|738964.1|737964.1|738973.4|737973.4|738982.4|737982.4|738934.6|737934.6|20
1640179660000|2021-12-22 13:27:40|738969.9|737969.9|738944.7|737944.7|738969.9|737969.9|738942|737942|10
1640179670000|2021-12-22 13:27:50|738944.9|737944.9|738980.9|737980.9|739004.2|738004.2|738944.9|737944.9|20
1640179680000|2021-12-22 13:28:00|738980|737980|738968.6|737968.6|738982.5|737982.5|738964.6|737964.6|7
1640179690000|2021-12-22 13:28:10|738969.2|737969.2|738960.6|737960.6|738969.2|737969.2|738959.6|737959.6|11
1640179700000|2021-12-22 13:28:20|738982.2|737982.2|738995.6|737995.6|739480.6|737995.6|738969.8|737467.5|19
1640179710000|2021-12-22 13:28:30|738987.2|737987.2|738989.7|737989.7|739490.8|737999.4|738964.3|737485.1|16
1640179720000|2021-12-22 13:28:40|738987.1|737987.1|738963.3|737963.3|739465.7|737987.1|738958.6|737456.7|10
1640179730000|2021-12-22 13:28:50|738961|737961|739388.1|737388.1|739417|737965.8|738878.9|737380.4|22
1640179740000|2021-12-22 13:29:00|739370.7|737370.7|739272.7|737272.7|739436.3|737944.6|738787.4|737272.7|29
1640179750000|2021-12-22 13:29:10|738722|737722|739208.2|737208.2|739208.2|737722|738675.4|737164.4|37
1640179760000|2021-12-22 13:29:20|739198.5|737198.5|739177.1|737177.1|739214.7|737701.9|738701.9|737171.2|20
1640179770000|2021-12-22 13:29:30|739194.3|737194.3|738599.6|737599.6|739226.4|737599.6|738596.2|737066.6|32
1640179780000|2021-12-22 13:29:40|738607.9|737607.9|739089.9|737089.9|739122.7|737607.9|738607.9|737089.5|26
1640179790000|2021-12-22 13:29:50|739079.2|737079.2|739025.5|737025.5|739090.6|737565.9|738534.6|737012.1|26
1640179800000|2021-12-22 13:30:00|739005.3|737005.3|739042.4|737042.4|739044.5|737548.1|738548.1|736995.5|31
1640179810000|2021-12-22 13:30:10|739046.8|737046.8|739045.9|737045.9|739054.3|737542.8|738527.8|737026.3|33
1640179820000|2021-12-22 13:30:20|739050.6|737050.6|739051.3|737051.3|739052.3|737052.3|739013.5|737013.5|24
1640179830000|2021-12-22 13:30:30|739060.1|737060.1|739059.6|737059.6|739094.5|737557.2|738518.7|737022.2|28
1640179840000|2021-12-22 13:30:40|739075.9|737075.9|739127|737127|739127|737621|738558.3|737063.7|34
1640179850000|2021-12-22 13:30:50|739110.7|737110.7|738558.7|737558.7|739116.2|737609.7|738538.1|737047.8|31
1640179860000|2021-12-22 13:31:00|738563.3|737563.3|738931.8|736931.8|739068|737563.3|738425.6|736908.6|32
1640179870000|2021-12-22 13:31:10|738918.4|736918.4|738923.2|736923.2|738936.9|736936.9|738899.2|736899.2|32
1640179880000|2021-12-22 13:31:20|738922.2|736922.2|738936|736936|738936|736936|738894.8|736894.8|22
1640179890000|2021-12-22 13:31:30|738930.3|736930.3|739038|737038|739038|737515.1|738433.7|736930.3|19
1640179900000|2021-12-22 13:31:40|739035.3|737035.3|739018.5|737018.5|739040.1|737040.1|739000.5|737000.5|30
1640179910000|2021-12-22 13:31:50|739011.3|737011.3|738504|737504|739020.5|737505|738470.8|736994.3|30
1640179920000|2021-12-22 13:32:00|738489.1|737489.1|738396.4|737396.4|738506.3|737506.3|738360.5|737360.5|29
1640179930000|2021-12-22 13:32:10|738400.8|737400.8|738354.3|737354.3|738408.7|737408.7|738336.7|737336.7|29
1640179940000|2021-12-22 13:32:20|738351.1|737351.1|738274.7|737274.7|738792.8|737354.8|738273.9|736790|28
1640179950000|2021-12-22 13:32:30|738275|737275|738380|737380|738819.5|737380|738271.4|736804|23
1640179960000|2021-12-22 13:32:40|738383.5|737383.5|738371.1|737371.1|738392.7|737392.7|738367.4|737367.4|19
1640179970000|2021-12-22 13:32:50|738371|737371|738374.7|737374.7|738879|737386.9|738347.1|736863.9|21
1640179980000|2021-12-22 13:33:00|738372.9|737372.9|738370.5|737370.5|738372.9|737372.9|738333.7|737333.7|23
1640179990000|2021-12-22 13:33:10|738365.6|737365.6|738435.7|737435.7|738436.9|737436.9|738349|737349|24
1640180000000|2021-12-22 13:33:20|738443.1|737443.1|738590.8|737590.8|738590.8|737590.8|738443.1|737443.1|28
1640180010000|2021-12-22 13:33:30|738598.4|737598.4|738590|737590|738649.4|737649.4|738584.7|737584.7|33
1640180020000|2021-12-22 13:33:40|738589.8|737589.8|738511.7|737511.7|738597.4|737597.4|738511.7|737511.7|31
1640180030000|2021-12-22 13:33:50|738540.5|737540.5|738593.6|737593.6|738593.6|737593.6|738482.6|737482.6|25
1640180040000|2021-12-22 13:34:00|738600.3|737600.3|738534.1|737534.1|738600.7|737600.7|738520.6|737520.6|29
1640180050000|2021-12-22 13:34:10|738539|737539|738544.8|737544.8|738545.1|737545.1|738529.7|737529.7|27
1640180060000|2021-12-22 13:34:20|738560.4|737560.4|738681.2|737681.2|738696.7|737696.7|738539.3|737539.3|22
1640180070000|2021-12-22 13:34:30|738669.9|737669.9|738679.1|737679.1|738733.1|737733.1|738662.1|737662.1|24
1640180080000|2021-12-22 13:34:40|738680.4|737680.4|738643.5|737643.5|738680.4|737680.4|738621.1|737621.1|22
1640180090000|2021-12-22 13:34:50|738643.2|737643.2|738619.9|737619.9|738643.2|737643.2|738591.8|737591.8|15
1640180100000|2021-12-22 13:35:00|738604.1|737604.1|738684.2|737684.2|738714.7|737714.7|738604.1|737604.1|29
1640180110000|2021-12-22 13:35:10|738680.8|737680.8|738686|737686|738713.6|737713.6|738666.5|737666.5|28
1640180120000|2021-12-22 13:35:20|738686.9|737686.9|738673.2|737673.2|738686.9|737686.9|738673.2|737673.2|18
1640180130000|2021-12-22 13:35:30|738675.4|737675.4|738647.4|737647.4|738677|737677|738635|737635|26
1640180140000|2021-12-22 13:35:40|738640.4|737640.4|738666.3|737666.3|739122.5|737677.2|738582.2|737122.5|31
1640180150000|2021-12-22 13:35:50|738669.1|737669.1|738756.8|737756.8|738772.5|737772.5|738660.5|737660.5|25
1640180160000|2021-12-22 13:36:00|738741.8|737741.8|738774|737774|738774|737774|738735.7|737735.7|20
1640180170000|2021-12-22 13:36:10|738779|737779|738783.2|737783.2|738830.8|737830.8|738757.7|737757.7|23
1640180180000|2021-12-22 13:36:20|738783.8|737783.8|738752.9|737752.9|738784|737784|738731.2|737731.2|25
1640180190000|2021-12-22 13:36:30|738749.1|737749.1|738711.9|737711.9|738749.1|737749.1|738706.8|737706.8|20
1640180200000|2021-12-22 13:36:40|738711|737711|738659.2|737659.2|738711|737711|738657.2|737657.2|19
1640180210000|2021-12-22 13:36:50|738668.3|737668.3|738670.8|737670.8|738688.5|737688.5|738660.6|737660.6|24
1640180220000|2021-12-22 13:37:00|738671.6|737671.6|738715.8|737715.8|738724.9|737724.9|738666.5|737666.5|24
1640180230000|2021-12-22 13:37:10|738704.4|737704.4|738677.5|737677.5|738711.6|737711.6|738667.6|737667.6|21
1640180240000|2021-12-22 13:37:20|738676.5|737676.5|738672.7|737672.7|738693|737693|738672.7|737672.7|17
1640180250000|2021-12-22 13:37:30|738681.8|737681.8|738684.9|737684.9|738686|737686|738679.4|737679.4|11
1640180260000|2021-12-22 13:37:40|738684.1|737684.1|738673.8|737673.8|738684.9|737684.9|738670.9|737670.9|14
1640180270000|2021-12-22 13:37:50|738672.5|737672.5|738689.7|737689.7|738705.1|737705.1|738670|737670|15
1640180280000|2021-12-22 13:38:00|738699|737699|738673.9|737673.9|738705|737705|738667.6|737667.6|24
1640180290000|2021-12-22 13:38:10|738672.3|737672.3|738620.2|737620.2|738672.3|737672.3|738613.6|737613.6|21
1640180300000|2021-12-22 13:38:20|738620.9|737620.9|738669.5|737669.5|738669.5|737669.5|738620.9|737620.9|13
1640180310000|2021-12-22 13:38:30|738678.3|737678.3|738723.8|737723.8|738738|737738|738672.5|737672.5|24
1640180320000|2021-12-22 13:38:40|738724.2|737724.2|739317.4|737317.4|739317.4|737820.7|738724.2|737310.7|24
1640180330000|2021-12-22 13:38:50|739314.5|737314.5|738733.7|737733.7|739314.5|737861.4|738733.7|737314.5|32
1640180340000|2021-12-22 13:39:00|738731.3|737731.3|738752.7|737752.7|738765.6|737765.6|738731.3|737731.3|18
1640180350000|2021-12-22 13:39:10|738752.4|737752.4|738736.1|737736.1|738752.4|737752.4|738731.9|737731.9|15
1640180360000|2021-12-22 13:39:20|738740.4|737740.4|738746.1|737746.1|738749.5|737749.5|738740.4|737740.4|15
1640180370000|2021-12-22 13:39:30|738746.4|737746.4|738792.7|737792.7|738842.8|737842.8|738746.4|737746.4|21
1640180380000|2021-12-22 13:39:40|738792.8|737792.8|738856.2|737856.2|738883.2|737883.2|738787.3|737787.3|29
1640180390000|2021-12-22 13:39:50|738851.4|737851.4|738755.4|737755.4|738851.4|737851.4|738754.2|737754.2|25
1640180400000|2021-12-22 13:40:00|738755.6|737755.6|738757.9|737757.9|738760.6|737760.6|738745.2|737745.2|24
1640180410000|2021-12-22 13:40:10|738758.4|737758.4|738753.6|737753.6|738758.4|737758.4|738753.4|737753.4|17
1640180420000|2021-12-22 13:40:20|738756.3|737756.3|738677.4|737677.4|738758.5|737758.5|738676.4|737676.4|24
1640180430000|2021-12-22 13:40:30|738664.3|737664.3|738645.3|737645.3|738666.1|737666.1|738633.9|737633.9|17
1640180440000|2021-12-22 13:40:40|738645.9|737645.9|738565.1|737565.1|738645.9|737645.9|738565.1|737565.1|23
1640180450000|2021-12-22 13:40:50|738578|737578|738587.3|737587.3|738608.8|737608.8|738574.3|737574.3|17
1640180460000|2021-12-22 13:41:00|738592|737592|738677.1|737677.1|738690|737690|738586|737586|27
1640180470000|2021-12-22 13:41:10|738690.8|737690.8|738683.1|737683.1|738698.3|737698.3|738643.9|737643.9|27
1640180480000|2021-12-22 13:41:20|738684.6|737684.6|738722.1|737722.1|738731|737731|738670.8|737670.8|21
1640180490000|2021-12-22 13:41:30|738724.4|737724.4|738732.2|737732.2|738732.2|737732.2|738718.8|737718.8|13
1640180500000|2021-12-22 13:41:40|738731.2|737731.2|738772.3|737772.3|738772.3|737772.3|738707.8|737707.8|22
1640180510000|2021-12-22 13:41:50|738778.8|737778.8|738721.5|737721.5|738778.8|737778.8|738704.8|737704.8|21
1640180520000|2021-12-22 13:42:00|738659.8|737659.8|738650.9|737650.9|738683.5|737683.5|738637.5|737637.5|26
1640180530000|2021-12-22 13:42:10|738635.8|737635.8|738622.2|737622.2|738648|737648|738616.7|737616.7|21
1640180540000|2021-12-22 13:42:20|738624|737624|738648.6|737648.6|738652.9|737652.9|738618.4|737618.4|19
1640180550000|2021-12-22 13:42:30|738648.2|737648.2|738670.4|737670.4|738684.7|737684.7|738645|737645|30
1640180560000|2021-12-22 13:42:40|738670|737670|738576.7|737576.7|738674.2|737674.2|738551.2|737551.2|25
1640180570000|2021-12-22 13:42:50|738576.4|737576.4|738592.4|737592.4|738605.9|737605.9|738570.9|737570.9|23
1640180580000|2021-12-22 13:43:00|738583.3|737583.3|738646.1|737646.1|738657.8|737657.8|738583.3|737583.3|24
1640180590000|2021-12-22 13:43:10|738640.2|737640.2|738550.8|737550.8|738676.4|737676.4|738538.7|737538.7|26
1640180600000|2021-12-22 13:43:20|738545.8|737545.8|738560.5|737560.5|738586.5|737586.5|738545.8|737545.8|20
1640180610000|2021-12-22 13:43:30|738587.4|737587.4|738590.3|737590.3|738617.7|737617.7|738564|737564|27
1640180620000|2021-12-22 13:43:40|738602.2|737602.2|738624.8|737624.8|738630.3|737630.3|738592.7|737592.7|22
1640180630000|2021-12-22 13:43:50|738620|737620|738567.5|737567.5|738664.5|737664.5|738567.5|737567.5|29
1640180640000|2021-12-22 13:44:00|738575|737575|738541.7|737541.7|738582.7|737582.7|738531.2|737531.2|22
1640180650000|2021-12-22 13:44:10|738530.8|737530.8|738511.9|737511.9|738534.6|737534.6|738490.9|737490.9|31
1640180660000|2021-12-22 13:44:20|738518.3|737518.3|738533.3|737533.3|738557.4|737557.4|738507.5|737507.5|26
1640180670000|2021-12-22 13:44:30|738524.7|737524.7|738536.2|737536.2|738553.5|737553.5|738524.7|737524.7|27
1640180680000|2021-12-22 13:44:40|738536.6|737536.6|738510.2|737510.2|738537.7|737537.7|738499|737499|25
1640180690000|2021-12-22 13:44:50|738503.6|737503.6|738507.1|737507.1|738522.2|737522.2|738500.4|737500.4|27
1640180700000|2021-12-22 13:45:00|738502.9|737502.9|738499.2|737499.2|738511.6|737511.6|738487.5|737487.5|26
1640180710000|2021-12-22 13:45:10|738505.6|737505.6|738427.2|737427.2|738514.5|737514.5|738418.6|737418.6|21
1640180720000|2021-12-22 13:45:20|738425.1|737425.1|738432.8|737432.8|738458.4|737458.4|738419.9|737419.9|19
1640180730000|2021-12-22 13:45:30|738432.1|737432.1|738469|737469|738469|737469|738426.7|737426.7|29
1640180740000|2021-12-22 13:45:40|738470.2|737470.2|738554.6|737554.6|738569.8|737569.8|738451.2|737451.2|36
1640180750000|2021-12-22 13:45:50|738556.8|737556.8|738552.9|737552.9|738619.7|737619.7|738537.2|737537.2|32
1640180760000|2021-12-22 13:46:00|738560|737560|738488.9|737488.9|738560|737560|738477.1|737477.1|30
1640180770000|2021-12-22 13:46:10|738488.3|737488.3|738465.8|737465.8|738488.3|737488.3|738457.3|737457.3|31
1640180780000|2021-12-22 13:46:20|738473|737473|738473.9|737473.9|738495.9|737495.9|738468.3|737468.3|31
1640180790000|2021-12-22 13:46:30|738474.7|737474.7|738463.6|737463.6|738479.8|737479.8|738455|737455|25
1640180800000|2021-12-22 13:46:40|738463.2|737463.2|738491.6|737491.6|738494.6|737494.6|738459.4|737459.4|14
1640180810000|2021-12-22 13:46:50|738491.4|737491.4|738487.6|737487.6|738494|737494|738481.6|737481.6|18
1640180820000|2021-12-22 13:47:00|738485.8|737485.8|738473.9|737473.9|738492.4|737492.4|738461.3|737461.3|23
1640180830000|2021-12-22 13:47:10|738479.7|737479.7|738450.6|737450.6|738479.7|737479.7|738449.2|737449.2|23
1640180840000|2021-12-22 13:47:20|738450.7|737450.7|738461|737461|738493.5|737493.5|738450.7|737450.7|34
1640180850000|2021-12-22 13:47:30|738462|737462|738474.5|737474.5|738478.6|737478.6|738458.5|737458.5|22
1640180860000|2021-12-22 13:47:40|738474.8|737474.8|738398.3|737398.3|738483.6|737483.6|738398.3|737398.3|28
1640180870000|2021-12-22 13:47:50|738404.4|737404.4|738410.8|737410.8|738412.1|737412.1|738404.4|737404.4|12
1640180880000|2021-12-22 13:48:00|738410.4|737410.4|738422.5|737422.5|738423|737423|738410.4|737410.4|14
1640180890000|2021-12-22 13:48:10|738422.3|737422.3|738442.7|737442.7|738447.9|737447.9|738420.2|737420.2|27
1640180900000|2021-12-22 13:48:20|738442|737442|738517.8|737517.8|738523.1|737523.1|738442|737442|24
1640180910000|2021-12-22 13:48:30|738520|737520|738503.2|737503.2|738527.2|737527.2|738489.8|737489.8|31
1640180920000|2021-12-22 13:48:40|738519.6|737519.6|738513.4|737513.4|738527.2|737527.2|738508.2|737508.2|17
1640180930000|2021-12-22 13:48:50|738515.3|737515.3|738505.5|737505.5|738519.4|737519.4|738502.5|737502.5|19
1640180940000|2021-12-22 13:49:00|738507|737507|738462.5|737462.5|738520.7|737520.7|738458.8|737458.8|20
1640180950000|2021-12-22 13:49:10|738464|737464|738459.9|737459.9|738478.5|737478.5|738444.6|737444.6|26
1640180960000|2021-12-22 13:49:20|738451.2|737451.2|738412|737412|738451.2|737451.2|738411.9|737411.9|24
1640180970000|2021-12-22 13:49:30|738412.5|737412.5|738422.3|737422.3|738424.8|737424.8|738411|737411|17
1640180980000|2021-12-22 13:49:40|738423|737423|738416.7|737416.7|738424.5|737424.5|738415.2|737415.2|16
1640180990000|2021-12-22 13:49:50|738416.8|737416.8|738416.1|737416.1|738424|737424|738415.8|737415.8|14
1640181000000|2021-12-22 13:50:00|738416.9|737416.9|738411.4|737411.4|738468.9|737468.9|738404.1|737404.1|28
1640181010000|2021-12-22 13:50:10|738415.2|737415.2|738428.5|737428.5|738428.8|737428.8|738414.9|737414.9|20
1640181020000|2021-12-22 13:50:20|738443|737443|738393.9|737393.9|738443|737443|738389.4|737389.4|26
1640181030000|2021-12-22 13:50:30|738393.4|737393.4|738407.7|737407.7|738408.5|737408.5|738392.6|737392.6|19
1640181040000|2021-12-22 13:50:40|738423.3|737423.3|738426.4|737426.4|738478.6|737478.6|738416.6|737416.6|27
1640181050000|2021-12-22 13:50:50|738425.7|737425.7|738414.3|737414.3|738432.4|737432.4|738408.8|737408.8|10
1640181060000|2021-12-22 13:51:00|738413.5|737413.5|738346.8|737346.8|738420.2|737420.2|738346.8|737346.8|14
1640181070000|2021-12-22 13:51:10|738351.5|737351.5|738331.9|737331.9|738362.4|737362.4|738319.2|737319.2|20
1640181080000|2021-12-22 13:51:20|738329.1|737329.1|738426.2|737426.2|738459.8|737459.8|738238|737238|32
1640181090000|2021-12-22 13:51:30|738438|737438|738379.1|737379.1|738438|737438|738358.2|737358.2|22
1640181100000|2021-12-22 13:51:40|738391.1|737391.1|738359.9|737359.9|738391.1|737391.1|738354.8|737354.8|20
1640181110000|2021-12-22 13:51:50|738353.2|737353.2|738305.3|737305.3|738359.1|737359.1|738287.8|737287.8|30
1640181120000|2021-12-22 13:52:00|738308.1|737308.1|738287.7|737287.7|738308.1|737308.1|738249.5|737249.5|29
1640181130000|2021-12-22 13:52:10|738275.5|737275.5|738248.8|737248.8|738281.1|737281.1|738244.5|737244.5|20
1640181140000|2021-12-22 13:52:20|738247.8|737247.8|738271.2|737271.2|738274.8|737274.8|738247.8|737247.8|19
1640181150000|2021-12-22 13:52:30|738267.3|737267.3|738189.5|737189.5|738269|737269|738189.5|737189.5|13
1640181160000|2021-12-22 13:52:40|738184.5|737184.5|738241.2|737241.2|738254.6|737254.6|738184.5|737184.5|29
1640181170000|2021-12-22 13:52:50|738225.7|737225.7|738204.8|737204.8|738238.9|737238.9|738183.5|737183.5|26
1640181180000|2021-12-22 13:53:00|738207.4|737207.4|738226.8|737226.8|738238.7|737238.7|738190.4|737190.4|23
1640181190000|2021-12-22 13:53:10|738229.4|737229.4|738256.3|737256.3|738256.3|737256.3|738182.6|737182.6|29
1640181200000|2021-12-22 13:53:20|738254|737254|738268.6|737268.6|738277.8|737277.8|738242.6|737242.6|25
1640181210000|2021-12-22 13:53:30|738264.7|737264.7|738265|737265|738279.7|737279.7|738247.4|737247.4|22
1640181220000|2021-12-22 13:53:40|738259.9|737259.9|738271.9|737271.9|738285.9|737285.9|738259.9|737259.9|12
1640181230000|2021-12-22 13:53:50|738273.1|737273.1|738392.9|737392.9|738400.5|737400.5|738272.8|737272.8|24
1640181240000|2021-12-22 13:54:00|738398.3|737398.3|738372.7|737372.7|738401.7|737401.7|738367.9|737367.9|22
1640181250000|2021-12-22 13:54:10|738369.2|737369.2|738420|737420|738426.8|737426.8|738317.6|737317.6|23
1640181260000|2021-12-22 13:54:20|738407.6|737407.6|738432.5|737432.5|738434.2|737434.2|738407.6|737407.6|22
1640181270000|2021-12-22 13:54:30|738431.5|737431.5|738435.6|737435.6|738444.9|737444.9|738379.1|737379.1|18
1640181280000|2021-12-22 13:54:40|738424.2|737424.2|738441.1|737441.1|738441.7|737441.7|738424.2|737424.2|8
1640181290000|2021-12-22 13:54:50|738451.4|737451.4|738428.8|737428.8|738458.1|737458.1|738408|737408|18
1640181300000|2021-12-22 13:55:00|738435.3|737435.3|738397.4|737397.4|738453.7|737453.7|738384.4|737384.4|22
1640181310000|2021-12-22 13:55:10|738395.7|737395.7|738374.7|737374.7|738406.7|737406.7|738369.6|737369.6|24
1640181320000|2021-12-22 13:55:20|738375.8|737375.8|738390.4|737390.4|738397.3|737397.3|738359.1|737359.1|12
1640181330000|2021-12-22 13:55:30|738387.9|737387.9|738365.9|737365.9|738390.1|737390.1|738365.9|737365.9|17
1640181340000|2021-12-22 13:55:40|738368.9|737368.9|738380.9|737380.9|738380.9|737380.9|738368.9|737368.9|12
1640181350000|2021-12-22 13:55:50|738380.4|737380.4|738464.3|737464.3|738477|737477|738380.3|737380.3|17
1640181360000|2021-12-22 13:56:00|738462.8|737462.8|738417.5|737417.5|738491.1|737491.1|738394.9|737394.9|31
1640181370000|2021-12-22 13:56:10|738416.3|737416.3|738489.7|737489.7|738490.7|737490.7|738413.1|737413.1|30
1640181380000|2021-12-22 13:56:20|738500.2|737500.2|738535.8|737535.8|738536|737536|738482|737482|26
1640181390000|2021-12-22 13:56:30|738529.9|737529.9|738532.7|737532.7|738540.5|737540.5|738526.2|737526.2|21
1640181400000|2021-12-22 13:56:40|738535.1|737535.1|738545.4|737545.4|738545.4|737545.4|738523.9|737523.9|14
1640181410000|2021-12-22 13:56:50|738543.8|737543.8|738530.8|737530.8|738543.8|737543.8|738530.8|737530.8|10
1640181420000|2021-12-22 13:57:00|738531.1|737531.1|738625|737625|738625|737625|738531.1|737531.1|24
1640181430000|2021-12-22 13:57:10|738635.5|737635.5|738590.3|737590.3|738635.5|737635.5|738557.3|737557.3|24
1640181440000|2021-12-22 13:57:20|738588.4|737588.4|738678.7|737678.7|738678.7|737678.7|738585.6|737585.6|24
1640181450000|2021-12-22 13:57:30|738675|737675|738670.6|737670.6|738720.4|737720.4|738652.2|737652.2|28
1640181460000|2021-12-22 13:57:40|738672.2|737672.2|738723.6|737723.6|738728.3|737728.3|738668|737668|25
1640181470000|2021-12-22 13:57:50|738718|737718|738749.9|737749.9|738752.9|737752.9|738701.4|737701.4|26
1640181480000|2021-12-22 13:58:00|738746|737746|738740|737740|738748.4|737748.4|738689.6|737689.6|27
1640181490000|2021-12-22 13:58:10|738739.5|737739.5|738810.8|737810.8|738810.8|737810.8|738739.2|737739.2|18
1640181500000|2021-12-22 13:58:20|738805.7|737805.7|738820.4|737820.4|738822.1|737822.1|738743.8|737743.8|31
1640181510000|2021-12-22 13:58:30|738822.8|737822.8|738831|737831|738831|737831|738814.7|737814.7|21
1640181520000|2021-12-22 13:58:40|738825.1|737825.1|738821.6|737821.6|738833.8|737833.8|738814|737814|29
1640181530000|2021-12-22 13:58:50|738907.2|737907.2|738924.9|737924.9|738944.1|737944.1|738894.2|737894.2|38
1640181540000|2021-12-22 13:59:00|738926.1|737926.1|738974.9|737974.9|738983.6|737983.6|738926.1|737926.1|32
1640181550000|2021-12-22 13:59:10|738971.5|737971.5|738985.5|737985.5|738994.8|737994.8|738961.1|737961.1|26
1640181560000|2021-12-22 13:59:20|738989.5|737989.5|738984.6|737984.6|738989.8|737989.8|738954.4|737954.4|24
1640181570000|2021-12-22 13:59:30|738984.1|737984.1|739083.8|738083.8|739093.4|738093.4|738983.7|737983.7|24
1640181580000|2021-12-22 13:59:40|739093|738093|739040.2|738040.2|739093|738093|739040.2|738040.2|31
1640181590000|2021-12-22 13:59:50|739041.3|738041.3|739084.4|738084.4|739089.1|738089.1|739041.3|738041.3|29
1640181600000|2021-12-22 14:00:00|739070.9|738070.9|739056.3|738056.3|739098|738098|738992.5|737992.5|35
1640181610000|2021-12-22 14:00:10|739075.7|738075.7|739081.9|738081.9|739092.2|738092.2|739035.3|738035.3|38
1640181620000|2021-12-22 14:00:20|739086.5|738086.5|739147|738147|739156.1|738156.1|739077.9|738077.9|35
1640181630000|2021-12-22 14:00:30|739140|738140|739172.8|738172.8|739208.8|738208.8|739137.7|738137.7|36
1640181640000|2021-12-22 14:00:40|739188.9|738188.9|739213.7|738213.7|739217.8|738217.8|739180.3|738180.3|33
1640181650000|2021-12-22 14:00:50|739216.7|738216.7|739268.4|738268.4|739291.9|738291.9|739137.2|738137.2|38
1640181660000|2021-12-22 14:01:00|739265.4|738265.4|739322.5|738322.5|739339.3|738339.3|739255|738255|39
1640181670000|2021-12-22 14:01:10|739319.6|738319.6|739331.8|738331.8|739335|738335|739308.5|738308.5|28
1640181680000|2021-12-22 14:01:20|739317.3|738317.3|739322.7|738322.7|739334.8|738334.8|739313.1|738313.1|24
1640181690000|2021-12-22 14:01:30|739330|738330|739254.6|738254.6|739333.4|738333.4|739243|738243|30
1640181700000|2021-12-22 14:01:40|739254.4|738254.4|739228.7|738228.7|739274.3|738274.3|739197.1|738197.1|34
1640181710000|2021-12-22 14:01:50|739227.3|738227.3|739168.5|738168.5|739227.3|738227.3|739083.7|738083.7|34
1640181720000|2021-12-22 14:02:00|739169|738169|738967.1|737967.1|739170.6|738170.6|738966.4|737966.4|35
1640181730000|2021-12-22 14:02:10|738971|737971|738981|737981|739498.7|737998|738945.3|737496.5|34
1640181740000|2021-12-22 14:02:20|738968.7|737968.7|738952.6|737952.6|739010.6|738010.6|738952.6|737952.6|27
1640181750000|2021-12-22 14:02:30|738934.7|737934.7|738828.1|737828.1|738954.3|737954.3|738800.6|737800.6|39
1640181760000|2021-12-22 14:02:40|738832.7|737832.7|738692.2|737692.2|739183.1|737832.7|738655.5|737183.1|36
1640181770000|2021-12-22 14:02:50|738681.3|737681.3|738651|737651|739158.1|737721.4|738649.3|737158.1|38
1640181780000|2021-12-22 14:03:00|738641.3|737641.3|738687.6|737687.6|738703|737703|738641.3|737641.3|31
1640181790000|2021-12-22 14:03:10|738701|737701|738701.4|737701.4|738707.4|737707.4|738687.6|737687.6|27
1640181800000|2021-12-22 14:03:20|738704.3|737704.3|738633.6|737633.6|738704.3|737704.3|738619.3|737619.3|24
1640181810000|2021-12-22 14:03:30|738609.4|737609.4|738646.2|737646.2|738662.4|737662.4|738586.2|737586.2|34
1640181820000|2021-12-22 14:03:40|738637.5|737637.5|738724|737724|738724|737724|738635.7|737635.7|27
1640181830000|2021-12-22 14:03:50|738716|737716|738700.7|737700.7|738719.4|737719.4|738694.5|737694.5|11
1640181840000|2021-12-22 14:04:00|738740.3|737740.3|739229.2|737229.2|739237.7|737777.6|738719.9|737229.2|32
1640181850000|2021-12-22 14:04:10|739232.1|737232.1|739213.1|737213.1|739232.1|737750.8|738702.5|737212.3|31
1640181860000|2021-12-22 14:04:20|739206.1|737206.1|738755.2|737755.2|739272.3|737769.6|738715.3|737206.1|29
1640181870000|2021-12-22 14:04:30|738755.5|737755.5|739309|737309|739309|737812|738755.5|737303.3|27
1640181880000|2021-12-22 14:04:40|739305.8|737305.8|738810.9|737810.9|739308.5|737813.5|738808.3|737303.9|11
1640181890000|2021-12-22 14:04:50|738811.1|737811.1|738781|737781|739281.6|737811.4|738770.2|737279.9|18
1640181900000|2021-12-22 14:05:00|738783.2|737783.2|738725.9|737725.9|738783.5|737783.5|738716|737716|30
1640181910000|2021-12-22 14:05:10|738725.3|737725.3|738692.4|737692.4|739194.4|737725.9|738681.9|737194.4|28
1640181920000|2021-12-22 14:05:20|738689.5|737689.5|738680.3|737680.3|738713.9|737713.9|738666.4|737666.4|24
1640181930000|2021-12-22 14:05:30|738675.7|737675.7|738647|737647|738695.5|737695.5|738605.8|737605.8|18
1640181940000|2021-12-22 14:05:40|738655.5|737655.5|738600.8|737600.8|738660|737660|738588|737588|20
1640181950000|2021-12-22 14:05:50|738609.4|737609.4|738643.3|737643.3|738643.3|737643.3|738564|737564|24
1640181960000|2021-12-22 14:06:00|738620.2|737620.2|738653.1|737653.1|738690.3|737690.3|738585.9|737585.9|27
1640181970000|2021-12-22 14:06:10|738656.9|737656.9|738717|737717|738740.2|737740.2|738656.9|737656.9|30
1640181980000|2021-12-22 14:06:20|738750.5|737750.5|738733.8|737733.8|738750.5|737750.5|738719.4|737719.4|23
1640181990000|2021-12-22 14:06:30|738732.7|737732.7|738739.2|737739.2|738745.7|737745.7|738698.8|737698.8|26
1640182000000|2021-12-22 14:06:40|738778.6|737778.6|738813.1|737813.1|739338.7|737871.7|738778.6|737316|35
1640182010000|2021-12-22 14:06:50|738813.5|737813.5|738779.6|737779.6|738813.5|737813.5|738757.5|737757.5|29
1640182020000|2021-12-22 14:07:00|738776.2|737776.2|738655.5|737655.5|738777.5|737777.5|738636.3|737636.3|31
1640182030000|2021-12-22 14:07:10|738657.8|737657.8|738633.3|737633.3|738702.3|737702.3|738633.3|737633.3|28
1640182040000|2021-12-22 14:07:20|738660.5|737660.5|738681.9|737681.9|738686.3|737686.3|738623.9|737623.9|26
1640182050000|2021-12-22 14:07:30|738692.7|737692.7|738681.9|737681.9|738698.7|737698.7|738678.4|737678.4|17
1640182060000|2021-12-22 14:07:40|738654.4|737654.4|738603.8|737603.8|738667.5|737667.5|738557.1|737557.1|29
1640182070000|2021-12-22 14:07:50|738586.2|737586.2|738590.9|737590.9|738608|737608|738550|737550|24
1640182080000|2021-12-22 14:08:00|738578.1|737578.1|738451.1|737451.1|738598|737598|738434.6|737434.6|30
1640182090000|2021-12-22 14:08:10|738432.5|737432.5|738482.9|737482.9|738482.9|737482.9|738417.2|737417.2|28
1640182100000|2021-12-22 14:08:20|738468.5|737468.5|738494.7|737494.7|738498.3|737498.3|738449.9|737449.9|20
1640182110000|2021-12-22 14:08:30|738484|737484|738523.6|737523.6|738543.2|737543.2|738478.9|737478.9|20
1640182120000|2021-12-22 14:08:40|738522.5|737522.5|738540.4|737540.4|738540.4|737540.4|738476.9|737476.9|32
1640182130000|2021-12-22 14:08:50|738541.4|737541.4|738635.8|737635.8|738645.3|737645.3|738539.4|737539.4|28
1640182140000|2021-12-22 14:09:00|738635.7|737635.7|738744.6|737744.6|738767.8|737767.8|738613.2|737613.2|37
1640182150000|2021-12-22 14:09:10|738754.3|737754.3|738729.4|737729.4|738754.3|737754.3|738671.1|737671.1|30
1640182160000|2021-12-22 14:09:20|738730.8|737730.8|738692.5|737692.5|738730.8|737730.8|738687.7|737687.7|25
1640182170000|2021-12-22 14:09:30|738685.9|737685.9|738691.9|737691.9|738737.5|737737.5|738658.7|737658.7|33
1640182180000|2021-12-22 14:09:40|738693.3|737693.3|738724.8|737724.8|738751.1|737751.1|738659.1|737659.1|27
1640182190000|2021-12-22 14:09:50|738724|737724|738701.9|737701.9|738730.9|737730.9|738691.9|737691.9|27
1640182200000|2021-12-22 14:10:00|738674.3|737674.3|738710.3|737710.3|739210.5|737710.9|738674.3|737210.5|30
1640182210000|2021-12-22 14:10:10|738710.4|737710.4|738728.6|737728.6|738728.6|737728.6|738685.1|737685.1|25
1640182220000|2021-12-22 14:10:20|738725.8|737725.8|738706|737706|738728|737728|738695|737695|22
1640182230000|2021-12-22 14:10:30|738700.3|737700.3|738762.2|737762.2|738783.6|737783.6|738692.2|737692.2|31
1640182240000|2021-12-22 14:10:40|738762.3|737762.3|738894.3|737894.3|738909.1|737909.1|738757.9|737757.9|28
1640182250000|2021-12-22 14:10:50|738895.2|737895.2|738937.4|737937.4|738941.5|737941.5|738894.8|737894.8|21
1640182260000|2021-12-22 14:11:00|738936.6|737936.6|738903.2|737903.2|738961.6|737961.6|738903.2|737903.2|32
1640182270000|2021-12-22 14:11:10|738906.4|737906.4|738871.2|737871.2|738906.4|737906.4|738866.5|737866.5|20
1640182280000|2021-12-22 14:11:20|738875.3|737875.3|738997|737997|738998.6|737998.6|738870.2|737870.2|26
1640182290000|2021-12-22 14:11:30|738997.7|737997.7|738991.4|737991.4|738997.7|737997.7|738986.5|737986.5|14
1640182300000|2021-12-22 14:11:40|738992.6|737992.6|738973.2|737973.2|738998|737998|738972.2|737972.2|23
1640182310000|2021-12-22 14:11:50|738969.2|737969.2|738969.8|737969.8|738996.7|737996.7|738967.7|737967.7|23
1640182320000|2021-12-22 14:12:00|738966.5|737966.5|738962.7|737962.7|738986.8|737986.8|738962.7|737962.7|25
1640182330000|2021-12-22 14:12:10|738968.6|737968.6|739034.8|738034.8|739037.6|738037.6|738967.6|737967.6|14
1640182340000|2021-12-22 14:12:20|739035.8|738035.8|739020.5|738020.5|739040.2|738040.2|739020.5|738020.5|17
1640182350000|2021-12-22 14:12:30|739023.2|738023.2|739047.8|738047.8|739055|738055|738980.5|737980.5|27
1640182360000|2021-12-22 14:12:40|739043.4|738043.4|739006.2|738006.2|739051.9|738051.9|739006.2|738006.2|23
1640182370000|2021-12-22 14:12:50|739007.1|738007.1|739023.5|738023.5|739024.9|738024.9|738989.1|737989.1|30
1640182380000|2021-12-22 14:13:00|739014.7|738014.7|738956.6|737956.6|739014.7|738014.7|738946.4|737946.4|35
1640182390000|2021-12-22 14:13:10|738945.4|737945.4|738933|737933|738945.4|737945.4|738907.2|737907.2|31
1640182400000|2021-12-22 14:13:20|738934.8|737934.8|738930.9|737930.9|738940.8|737940.8|738898.2|737898.2|30
1640182410000|2021-12-22 14:13:30|738922.6|737922.6|738927.3|737927.3|738928|737928|738915.8|737915.8|17
1640182420000|2021-12-22 14:13:40|738929.2|737929.2|738904.9|737904.9|738931.8|737931.8|738888|737888|26
1640182430000|2021-12-22 14:13:50|738905.9|737905.9|738878.2|737878.2|738905.9|737905.9|738874.2|737874.2|30
1640182440000|2021-12-22 14:14:00|738877.7|737877.7|738879.2|737879.2|738885.2|737885.2|738860|737860|21
1640182450000|2021-12-22 14:14:10|738880.9|737880.9|738893.6|737893.6|738902.2|737902.2|738880.9|737880.9|25
1640182460000|2021-12-22 14:14:20|738896.5|737896.5|738937.2|737937.2|738954|737954|738889.9|737889.9|23
1640182470000|2021-12-22 14:14:30|738930|737930|738982.2|737982.2|739012.9|738012.9|738922.8|737922.8|37
1640182480000|2021-12-22 14:14:40|738978.8|737978.8|738975.1|737975.1|738989.6|737989.6|738958.8|737958.8|29
1640182490000|2021-12-22 14:14:50|738975|737975|738967|737967|739001.4|738001.4|738967|737967|20
1640182500000|2021-12-22 14:15:00|738955.2|737955.2|738947.4|737947.4|738969.8|737969.8|738938|737938|29
1640182510000|2021-12-22 14:15:10|738928.7|737928.7|738978|737978|739034.8|738034.8|738928.7|737928.7|36
1640182520000|2021-12-22 14:15:20|738974.5|737974.5|738976.3|737976.3|739017.5|738017.5|738968.3|737968.3|28
1640182530000|2021-12-22 14:15:30|738959|737959|738972|737972|739450|737981|738950.5|737450|17
1640182540000|2021-12-22 14:15:40|739015.9|738015.9|738965.9|737965.9|739015.9|738015.9|738961.7|737961.7|27
1640182550000|2021-12-22 14:15:50|738982.4|737982.4|738988.8|737988.8|739489.5|738012.2|738967.9|737489.5|25
1640182560000|2021-12-22 14:16:00|738966.9|737966.9|738959|737959|738983.2|737983.2|738949.2|737949.2|25
1640182570000|2021-12-22 14:16:10|738959.8|737959.8|739008.6|738008.6|739050.7|738050.7|738954.1|737954.1|25
1640182580000|2021-12-22 14:16:20|739003.1|738003.1|739007.4|738007.4|739465|738007.6|738925|737458.9|30
1640182590000|2021-12-22 14:16:30|738974.2|737974.2|738956.6|737956.6|738974.2|737974.2|738954.3|737954.3|28
1640182600000|2021-12-22 14:16:40|738956.2|737956.2|738943.5|737943.5|738978.2|737978.2|738942.6|737942.6|29
1640182610000|2021-12-22 14:16:50|738942.3|737942.3|738990.2|737990.2|739016.6|738016.6|738942.3|737942.3|29
1640182620000|2021-12-22 14:17:00|738975.1|737975.1|738976.7|737976.7|738995|737995|738961.9|737961.9|27
1640182630000|2021-12-22 14:17:10|738978.7|737978.7|738997|737997|739008|738008|738931.4|737931.4|31
1640182640000|2021-12-22 14:17:20|738981.5|737981.5|739003.8|738003.8|739010.1|738010.1|738981.5|737981.5|22
1640182650000|2021-12-22 14:17:30|738985|737985|738980.3|737980.3|738988.6|737988.6|738967.7|737967.7|21
1640182660000|2021-12-22 14:17:40|738985.9|737985.9|739052.5|738052.5|739078.1|738078.1|738965.9|737965.9|27
1640182670000|2021-12-22 14:17:50|739049.3|738049.3|739043.8|738043.8|739067.2|738067.2|739043.2|738043.2|28
1640182680000|2021-12-22 14:18:00|739062.4|738062.4|739072|738072|739086.1|738086.1|739062.4|738062.4|27
1640182690000|2021-12-22 14:18:10|739084.2|738084.2|739063.5|738063.5|739084.2|738084.2|739063.1|738063.1|14
1640182700000|2021-12-22 14:18:20|739061.4|738061.4|739098.2|738098.2|739116.3|738116.3|739061.4|738061.4|21
1640182710000|2021-12-22 14:18:30|739089.6|738089.6|739083.4|738083.4|739097|738097|739083.4|738083.4|22
1640182720000|2021-12-22 14:18:40|739083|738083|739024.6|738024.6|739097.9|738097.9|739017|738017|28
1640182730000|2021-12-22 14:18:50|739034.8|738034.8|739005.4|738005.4|739035.5|738035.5|738996.1|737996.1|31
1640182740000|2021-12-22 14:19:00|739010.9|738010.9|739014.7|738014.7|739031.4|738031.4|739001.2|738001.2|30
1640182750000|2021-12-22 14:19:10|738999.9|737999.9|739016.4|738016.4|739047.1|738047.1|738999|737999|34
1640182760000|2021-12-22 14:19:20|739016.7|738016.7|739002.9|738002.9|739029.1|738029.1|739000.3|738000.3|27
1640182770000|2021-12-22 14:19:30|739013.4|738013.4|739005.6|738005.6|739022.1|738022.1|739005.6|738005.6|15
1640182780000|2021-12-22 14:19:40|739002.4|738002.4|739005.5|738005.5|739015.3|738015.3|739000.6|738000.6|15
1640182790000|2021-12-22 14:19:50|739007.5|738007.5|739010|738010|739042|738042|739002.9|738002.9|17
1640182800000|2021-12-22 14:20:00|739008.1|738008.1|739004.3|738004.3|739013.7|738013.7|738987.1|737987.1|29
1640182810000|2021-12-22 14:20:10|739006.4|738006.4|738987.7|737987.7|739011.4|738011.4|738956.5|737956.5|38
1640182820000|2021-12-22 14:20:20|738998.3|737998.3|738804.2|737804.2|739299|737998.3|738679.5|737180.5|37
1640182830000|2021-12-22 14:20:30|738806.5|737806.5|738850.6|737850.6|738892.3|737892.3|738798.6|737798.6|40
1640182840000|2021-12-22 14:20:40|738856|737856|738814.4|737814.4|738856|737856|738778.4|737778.4|31
1640182850000|2021-12-22 14:20:50|738815.8|737815.8|738808.6|737808.6|738823|737823|738802.6|737802.6|31
1640182860000|2021-12-22 14:21:00|738794.9|737794.9|738874.2|737874.2|738907.4|737907.4|738776.9|737776.9|32
1640182870000|2021-12-22 14:21:10|738883.9|737883.9|738895.5|737895.5|738898.7|737898.7|738866.3|737866.3|31
1640182880000|2021-12-22 14:21:20|738923.1|737923.1|738953.2|737953.2|738957.4|737957.4|738923.1|737923.1|21
1640182890000|2021-12-22 14:21:30|738946.6|737946.6|738991.4|737991.4|738991.4|737991.4|738920.2|737920.2|32
1640182900000|2021-12-22 14:21:40|738981.2|737981.2|738958.1|737958.1|738983.1|737983.1|738956.7|737956.7|34
1640182910000|2021-12-22 14:21:50|738963.5|737963.5|738986.2|737986.2|739473|738013.5|738952.5|737473|31
1640182920000|2021-12-22 14:22:00|738976.8|737976.8|739010.3|738010.3|739020.7|738020.7|738966.7|737966.7|32
1640182930000|2021-12-22 14:22:10|739010|738010|738922.5|737922.5|739389.2|738010|738880.7|737389.2|31
1640182940000|2021-12-22 14:22:20|738923.6|737923.6|738980.5|737980.5|739014.2|738014.2|738923.6|737923.6|24
1640182950000|2021-12-22 14:22:30|738981.9|737981.9|738976.3|737976.3|738998.5|737998.5|738968.7|737968.7|21
1640182960000|2021-12-22 14:22:40|738971.4|737971.4|738983.7|737983.7|739005.8|738005.8|738971.4|737971.4|32
1640182970000|2021-12-22 14:22:50|738995.5|737995.5|738990.9|737990.9|738995.5|737995.5|738978.1|737978.1|21
1640182980000|2021-12-22 14:23:00|738987.8|737987.8|738939.2|737939.2|738987.8|737987.8|738939.2|737939.2|35
1640182990000|2021-12-22 14:23:10|738944|737944|738905.5|737905.5|738944|737944|738864|737864|34
1640183000000|2021-12-22 14:23:20|738911.5|737911.5|738977.3|737977.3|738978.8|737978.8|738906.5|737906.5|30
1640183010000|2021-12-22 14:23:30|738979.6|737979.6|738891.4|737891.4|738979.6|737979.6|738834.2|737834.2|33
1640183020000|2021-12-22 14:23:40|738891.5|737891.5|738810.8|737810.8|738911.7|737911.7|738779.5|737779.5|34
1640183030000|2021-12-22 14:23:50|738826.5|737826.5|738935.1|737935.1|738943.3|737943.3|738815.4|737815.4|36
1640183040000|2021-12-22 14:24:00|738915|737915|738928.6|737928.6|738931.8|737931.8|738901.7|737901.7|27
1640183050000|2021-12-22 14:24:10|738927.7|737927.7|738873.2|737873.2|738930.4|737930.4|738862.9|737862.9|25
1640183060000|2021-12-22 14:24:20|738876.7|737876.7|738822.6|737822.6|738876.7|737876.7|738818.7|737818.7|26
1640183070000|2021-12-22 14:24:30|738814.7|737814.7|738825.6|737825.6|738862.4|737862.4|738760.3|737760.3|26
1640183080000|2021-12-22 14:24:40|738815.4|737815.4|738808|737808|738825.1|737825.1|738800.1|737800.1|18
1640183090000|2021-12-22 14:24:50|738809.6|737809.6|738756.1|737756.1|738821.1|737821.1|738744|737744|24
1640183100000|2021-12-22 14:25:00|738757|737757|738771.8|737771.8|738834.3|737834.3|738754.2|737754.2|36
1640183110000|2021-12-22 14:25:10|738766.8|737766.8|738751.5|737751.5|738787.3|737787.3|738751.5|737751.5|27
1640183120000|2021-12-22 14:25:20|738755.3|737755.3|738757.6|737757.6|738767.5|737767.5|738753.4|737753.4|14
1640183130000|2021-12-22 14:25:30|738757.3|737757.3|738729.8|737729.8|738780.2|737780.2|738728.2|737728.2|28
1640183140000|2021-12-22 14:25:40|738732.3|737732.3|738733|737733|738743.7|737743.7|738727.4|737727.4|20
1640183150000|2021-12-22 14:25:50|738736|737736|738777.9|737777.9|738793|737793|738731.7|737731.7|18
1640183160000|2021-12-22 14:26:00|738756.1|737756.1|738770|737770|738772.7|737772.7|738743.3|737743.3|29
1640183170000|2021-12-22 14:26:10|738758.4|737758.4|738667.9|737667.9|738758.4|737758.4|738667.9|737667.9|32
1640183180000|2021-12-22 14:26:20|738666|737666|738586.6|737586.6|739224.8|737723.5|738576|737211|32
1640183190000|2021-12-22 14:26:30|738587.6|737587.6|738557.9|737557.9|738595.4|737595.4|738556.8|737556.8|29
1640183200000|2021-12-22 14:26:40|738564.2|737564.2|738590.2|737590.2|738622|737622|738564.2|737564.2|32
1640183210000|2021-12-22 14:26:50|738600.6|737600.6|738603.5|737603.5|738608.4|737608.4|738577.6|737577.6|25
1640183220000|2021-12-22 14:27:00|738602.6|737602.6|738626.5|737626.5|738631.5|737631.5|738591.8|737591.8|32
1640183230000|2021-12-22 14:27:10|738623.7|737623.7|738560.5|737560.5|738624.3|737624.3|738560.5|737560.5|21
1640183240000|2021-12-22 14:27:20|738572|737572|738607.7|737607.7|738644.5|737644.5|738549.6|737549.6|25
1640183250000|2021-12-22 14:27:30|738609.3|737609.3|738613.9|737613.9|738644.4|737644.4|738606.7|737606.7|35
1640183260000|2021-12-22 14:27:40|738611.8|737611.8|738600.6|737600.6|738618.3|737618.3|738584.4|737584.4|28
1640183270000|2021-12-22 14:27:50|738600.8|737600.8|738622.1|737622.1|738622.1|737622.1|738578.7|737578.7|31
1640183280000|2021-12-22 14:28:00|738634.7|737634.7|738638.6|737638.6|738642.3|737642.3|738633.1|737633.1|28
1640183290000|2021-12-22 14:28:10|738637.2|737637.2|738758.3|737758.3|738775.8|737775.8|738635.2|737635.2|29
1640183300000|2021-12-22 14:28:20|738698.4|737698.4|738788.4|737788.4|738788.4|737788.4|738694|737694|32
1640183310000|2021-12-22 14:28:30|738785.2|737785.2|739579.7|737579.7|739607.1|737998.8|738741.8|737522.8|30
1640183320000|2021-12-22 14:28:40|739078.5|738078.5|739073.8|738073.8|739612.5|738086.7|739049.3|737548.3|35
1640183330000|2021-12-22 14:28:50|739078.9|738078.9|739041.8|738041.8|739094.4|738094.4|739036.9|738036.9|31
1640183340000|2021-12-22 14:29:00|739044.4|738044.4|739061|738061|739064.1|738064.1|739031|738031|28
1640183350000|2021-12-22 14:29:10|739064.1|738064.1|739057.8|738057.8|739113.7|738113.7|739045.2|738045.2|27
1640183360000|2021-12-22 14:29:20|739050.2|738050.2|739072.9|738072.9|739086.7|738086.7|739046.8|738046.8|27
1640183370000|2021-12-22 14:29:30|739066.1|738066.1|739061.8|738061.8|739071.6|738071.6|739052.6|738052.6|32
1640183380000|2021-12-22 14:29:40|739061.2|738061.2|738983.9|737983.9|739061.2|738061.2|738983.9|737983.9|32
1640183390000|2021-12-22 14:29:50|738974.2|737974.2|738955.7|737955.7|739000.9|738000.9|738954.1|737954.1|28
1640183400000|2021-12-22 14:30:00|738920|737920|738961.8|737961.8|738978.1|737978.1|738907.7|737907.7|33
1640183410000|2021-12-22 14:30:10|738965|737965|738997.4|737997.4|739002.9|738002.9|738939.1|737939.1|29
1640183420000|2021-12-22 14:30:20|738996.1|737996.1|738704.9|737704.9|738996.1|737996.1|738692.5|737692.5|33
1640183430000|2021-12-22 14:30:30|738694|737694|738636.4|737636.4|739181.4|737710.8|738593.1|737094.8|37
1640183440000|2021-12-22 14:30:40|738624.8|737624.8|738626.6|737626.6|738676.6|737676.6|738618.4|737618.4|36
1640183450000|2021-12-22 14:30:50|738603.7|737603.7|738687|737687|738705.7|737705.7|738603.7|737603.7|29
1640183460000|2021-12-22 14:31:00|738687.1|737687.1|738695|737695|738704.2|737704.2|738662.1|737662.1|31
1640183470000|2021-12-22 14:31:10|738693.8|737693.8|738619.9|737619.9|738693.8|737693.8|738588.7|737588.7|37
1640183480000|2021-12-22 14:31:20|738617.7|737617.7|738692.4|737692.4|738696.4|737696.4|738608.1|737608.1|24
1640183490000|2021-12-22 14:31:30|738685|737685|738665.8|737665.8|738694.1|737694.1|738650.2|737650.2|24
1640183500000|2021-12-22 14:31:40|738677|737677|738695.9|737695.9|738700.9|737700.9|738672.9|737672.9|26
1640183510000|2021-12-22 14:31:50|738697.7|737697.7|738742.6|737742.6|738748.3|737748.3|738695.7|737695.7|31
1640183520000|2021-12-22 14:32:00|738742.7|737742.7|739396.6|737396.6|739396.6|737849.4|738728.6|737396.6|27
1640183530000|2021-12-22 14:32:10|738846|737846|738845.6|737845.6|739328.3|737877.7|738820.7|737318.2|34
1640183540000|2021-12-22 14:32:20|738836.9|737836.9|738730.8|737730.8|738836.9|737836.9|738726.7|737726.7|26
1640183550000|2021-12-22 14:32:30|738743.5|737743.5|738752.6|737752.6|738791.5|737791.5|738725.7|737725.7|26
1640183560000|2021-12-22 14:32:40|738742.2|737742.2|738681.5|737681.5|738772.6|737772.6|738625.2|737625.2|26
1640183570000|2021-12-22 14:32:50|738690.6|737690.6|738635.4|737635.4|738700.1|737700.1|738617.6|737617.6|25
1640183580000|2021-12-22 14:33:00|738631.3|737631.3|738623.2|737623.2|738651.6|737651.6|738608.7|737608.7|26
1640183590000|2021-12-22 14:33:10|738622.6|737622.6|738594.3|737594.3|738623.6|737623.6|738592.1|737592.1|23
1640183600000|2021-12-22 14:33:20|738602.6|737602.6|738603.9|737603.9|738613.7|737613.7|738598.5|737598.5|21
1640183610000|2021-12-22 14:33:30|738601.4|737601.4|738550.6|737550.6|738609.3|737609.3|738533.3|737533.3|24
1640183620000|2021-12-22 14:33:40|738557.5|737557.5|738556.3|737556.3|738565|737565|738548.5|737548.5|27
1640183630000|2021-12-22 14:33:50|738555.3|737555.3|738505.7|737505.7|738562.1|737562.1|738497.8|737497.8|32
1640183640000|2021-12-22 14:34:00|738503.9|737503.9|738492.5|737492.5|738592.4|737592.4|738480.6|737480.6|32
1640183650000|2021-12-22 14:34:10|738489.5|737489.5|738493.6|737493.6|738496.4|737496.4|738483.8|737483.8|19
1640183660000|2021-12-22 14:34:20|738495.1|737495.1|738494.5|737494.5|738519|737519|738482.7|737482.7|23
1640183670000|2021-12-22 14:34:30|738495|737495|738488.7|737488.7|738511.7|737511.7|738488.7|737488.7|28
1640183680000|2021-12-22 14:34:40|738492.3|737492.3|738497.6|737497.6|738510.1|737510.1|738487.2|737487.2|13
1640183690000|2021-12-22 14:34:50|738492.4|737492.4|738491.3|737491.3|738532.9|737532.9|738488.2|737488.2|25
1640183700000|2021-12-22 14:35:00|738504.9|737504.9|738501.8|737501.8|738505|737505|738481|737481|16
1640183710000|2021-12-22 14:35:10|738502.2|737502.2|738513.4|737513.4|738519.2|737519.2|738492.5|737492.5|17
1640183720000|2021-12-22 14:35:20|738534.6|737534.6|738511.6|737511.6|738534.6|737534.6|738510.3|737510.3|15
1640183730000|2021-12-22 14:35:30|738514.6|737514.6|738489.1|737489.1|738525.3|737525.3|738489.1|737489.1|21
1640183740000|2021-12-22 14:35:40|738483.6|737483.6|738493.7|737493.7|738529.6|737529.6|738479.8|737479.8|20
1640183750000|2021-12-22 14:35:50|738500.4|737500.4|738499.4|737499.4|738508|737508|738475.9|737475.9|9
1640183760000|2021-12-22 14:36:00|738493.9|737493.9|738499|737499|738508.5|737508.5|738482.9|737482.9|24
1640183770000|2021-12-22 14:36:10|738494.9|737494.9|738500.9|737500.9|738524.9|737524.9|738494.4|737494.4|19
1640183780000|2021-12-22 14:36:20|738510.2|737510.2|738500.3|737500.3|738519.6|737519.6|738498.2|737498.2|18
1640183790000|2021-12-22 14:36:30|738505.2|737505.2|738501.3|737501.3|738513.4|737513.4|738475.7|737475.7|29
1640183800000|2021-12-22 14:36:40|738487.5|737487.5|738489.6|737489.6|738517.2|737517.2|738479|737479|28
1640183810000|2021-12-22 14:36:50|738496.8|737496.8|738495.1|737495.1|738503.4|737503.4|738470.7|737470.7|24
1640183820000|2021-12-22 14:37:00|738493.7|737493.7|738487.9|737487.9|738494.3|737494.3|738480.2|737480.2|11
1640183830000|2021-12-22 14:37:10|738488.5|737488.5|738482.6|737482.6|738493.2|737493.2|738472.1|737472.1|23
1640183840000|2021-12-22 14:37:20|738477|737477|738478|737478|738517|737517|738471.8|737471.8|21
1640183850000|2021-12-22 14:37:30|738477.6|737477.6|738468.8|737468.8|738484.5|737484.5|738461.6|737461.6|23
1640183860000|2021-12-22 14:37:40|738470.8|737470.8|738387.2|737387.2|738470.8|737470.8|738359.5|737359.5|32
1640183870000|2021-12-22 14:37:50|738363.1|737363.1|738428.6|737428.6|738450.5|737450.5|738363.1|737363.1|28
1640183880000|2021-12-22 14:38:00|738432.8|737432.8|738386.9|737386.9|738470.7|737470.7|738381.5|737381.5|34
1640183890000|2021-12-22 14:38:10|738393.5|737393.5|738329.5|737329.5|738397.6|737397.6|738327.8|737327.8|21
1640183900000|2021-12-22 14:38:20|738330.8|737330.8|738294|737294|738332.5|737332.5|738259.1|737259.1|26
1640183910000|2021-12-22 14:38:30|738285.6|737285.6|738281.4|737281.4|738301.5|737301.5|738262.4|737262.4|36
1640183920000|2021-12-22 14:38:40|738285.8|737285.8|738344|737344|738348.1|737348.1|738210|737210|33
1640183930000|2021-12-22 14:38:50|738343.1|737343.1|738298.7|737298.7|738343.1|737343.1|738285.8|737285.8|29
1640183940000|2021-12-22 14:39:00|738305.4|737305.4|738261.9|737261.9|738312.4|737312.4|738255.2|737255.2|28
1640183950000|2021-12-22 14:39:10|738260.5|737260.5|738241.4|737241.4|738265.8|737265.8|738238.2|737238.2|28
1640183960000|2021-12-22 14:39:20|738248.1|737248.1|738724.3|736724.3|738726|737248.1|738198.2|736721.9|28
1640183970000|2021-12-22 14:39:30|738723.3|736723.3|738249.5|737249.5|738723.3|737261|738223.2|736723.3|19
1640183980000|2021-12-22 14:39:40|738240|737240|738245.5|737245.5|738246.5|737246.5|738232.5|737232.5|19
1640183990000|2021-12-22 14:39:50|738250.4|737250.4|738385|737385|738387.2|737387.2|738250.4|737250.4|30
1640184000000|2021-12-22 14:40:00|738373|737373|738401.2|737401.2|738403.5|737403.5|738369.3|737369.3|25
1640184010000|2021-12-22 14:40:10|738394.9|737394.9|738373.9|737373.9|738413.9|737413.9|738364.2|737364.2|22
1640184020000|2021-12-22 14:40:20|738364.7|737364.7|738376.6|737376.6|738397.9|737397.9|738363.9|737363.9|24
1640184030000|2021-12-22 14:40:30|738381.9|737381.9|738386|737386|738394.2|737394.2|738374.1|737374.1|21
1640184040000|2021-12-22 14:40:40|738386.4|737386.4|738394.3|737394.3|738397.6|737397.6|738386.4|737386.4|30
1640184050000|2021-12-22 14:40:50|738415.6|737415.6|738386.3|737386.3|738415.6|737415.6|738384.4|737384.4|27
1640184060000|2021-12-22 14:41:00|738386.9|737386.9|738406|737406|738431.4|737431.4|738386.9|737386.9|31
1640184070000|2021-12-22 14:41:10|738404.4|737404.4|738356.2|737356.2|738404.6|737404.6|738327.4|737327.4|31
1640184080000|2021-12-22 14:41:20|738357.7|737357.7|738305.4|737305.4|738357.7|737357.7|738290.6|737290.6|32
1640184090000|2021-12-22 14:41:30|738297.1|737297.1|738274.3|737274.3|738300|737300|738252.6|737252.6|29
1640184100000|2021-12-22 14:41:40|738268.3|737268.3|738270.5|737270.5|738285.8|737285.8|738260.4|737260.4|33
1640184110000|2021-12-22 14:41:50|738272.2|737272.2|738768.3|736768.3|738774.9|737274.3|738260.1|736762.4|40
1640184120000|2021-12-22 14:42:00|738767.9|736767.9|738767.2|736767.2|738769.8|736769.8|738746.2|736746.2|35
1640184130000|2021-12-22 14:42:10|738760.2|736760.2|738279.6|737279.6|738788.4|737279.6|738278.2|736750.5|31
1640184140000|2021-12-22 14:42:20|738273.9|737273.9|738774.6|736774.6|738777.8|737275.9|738273.9|736771.6|26
1640184150000|2021-12-22 14:42:30|738775.5|736775.5|738270|737270|738775.8|737282.5|738270|736771.3|23
1640184160000|2021-12-22 14:42:40|738273.9|737273.9|738274.5|737274.5|738274.5|737274.5|738228.4|737228.4|29
1640184170000|2021-12-22 14:42:50|738263.1|737263.1|738194.7|737194.7|738278.4|737278.4|738191.2|737191.2|31
1640184180000|2021-12-22 14:43:00|738192.2|737192.2|738184.2|737184.2|738199.7|737199.7|738177.1|737177.1|33
1640184190000|2021-12-22 14:43:10|738177.4|737177.4|738194.1|737194.1|738194.1|737194.1|738114.6|737114.6|25
1640184200000|2021-12-22 14:43:20|738211.6|737211.6|738125.7|737125.7|738211.6|737211.6|738116.4|737116.4|28
1640184210000|2021-12-22 14:43:30|738133.1|737133.1|738174|737174|738209.4|737209.4|738133.1|737133.1|26
1640184220000|2021-12-22 14:43:40|738172.6|737172.6|738111.1|737111.1|738173.1|737173.1|738110.1|737110.1|31
1640184230000|2021-12-22 14:43:50|738117.8|737117.8|738110.1|737110.1|738117.8|737117.8|738087.9|737087.9|24
1640184240000|2021-12-22 14:44:00|738108|737108|738112|737112|738114.2|737114.2|738097.4|737097.4|23
1640184250000|2021-12-22 14:44:10|738108.8|737108.8|738119.1|737119.1|738126.6|737126.6|738103.6|737103.6|26
1640184260000|2021-12-22 14:44:20|738121.2|737121.2|738163.5|737163.5|738171.6|737171.6|738117.6|737117.6|23
1640184270000|2021-12-22 14:44:30|738161.6|737161.6|738203.7|737203.7|738207.5|737207.5|738142.9|737142.9|24
1640184280000|2021-12-22 14:44:40|738205.6|737205.6|738165.2|737165.2|738206.4|737206.4|738164.1|737164.1|27
1640184290000|2021-12-22 14:44:50|738163.8|737163.8|738154.2|737154.2|738170.9|737170.9|738112.2|737112.2|22
1640184300000|2021-12-22 14:45:00|738049.2|737049.2|737991.8|736991.8|738064.5|737064.5|737991.6|736991.6|38
1640184310000|2021-12-22 14:45:10|737992.1|736992.1|737988.3|736988.3|737996.4|736996.4|737980.6|736980.6|25
1640184320000|2021-12-22 14:45:20|737990.7|736990.7|738043.2|737043.2|738043.7|737043.7|737990.7|736990.7|33
1640184330000|2021-12-22 14:45:30|738096.6|737096.6|738116.5|737116.5|738125.6|737125.6|738065.9|737065.9|34
1640184340000|2021-12-22 14:45:40|738119.2|737119.2|737975.6|736975.6|738126.3|737126.3|737963.6|736963.6|32
1640184350000|2021-12-22 14:45:50|737972.2|736972.2|737863.1|736863.1|737972.2|736972.2|737858.4|736858.4|38
1640184360000|2021-12-22 14:46:00|737863|736863|737926.4|736926.4|737947.2|736947.2|737861.9|736861.9|32
1640184370000|2021-12-22 14:46:10|737912.4|736912.4|738014|737014|738022.3|737022.3|737897.9|736897.9|29
1640184380000|2021-12-22 14:46:20|738019.7|737019.7|738133.7|737133.7|738152.9|737152.9|738019.7|737019.7|37
1640184390000|2021-12-22 14:46:30|738134.1|737134.1|738159.5|737159.5|738168.5|737168.5|738127.2|737127.2|31
1640184400000|2021-12-22 14:46:40|738162.5|737162.5|738182.1|737182.1|738187.1|737187.1|738145.4|737145.4|30
1640184410000|2021-12-22 14:46:50|738181.5|737181.5|738202.7|737202.7|738202.7|737202.7|738176.8|737176.8|22
1640184420000|2021-12-22 14:47:00|738201.7|737201.7|738213|737213|738236.4|737236.4|738190.1|737190.1|24
1640184430000|2021-12-22 14:47:10|738211.3|737211.3|738255.8|737255.8|738256.5|737256.5|738203.8|737203.8|29
1640184440000|2021-12-22 14:47:20|738257.9|737257.9|738239.1|737239.1|738263.1|737263.1|738239.1|737239.1|31
1640184450000|2021-12-22 14:47:30|738240.2|737240.2|738248.7|737248.7|738256.1|737256.1|738227.3|737227.3|27
1640184460000|2021-12-22 14:47:40|738253.9|737253.9|738300.9|737300.9|738311.7|737311.7|738239.2|737239.2|27
1640184470000|2021-12-22 14:47:50|738297.5|737297.5|738307.7|737307.7|738307.7|737307.7|738291.3|737291.3|33
1640184480000|2021-12-22 14:48:00|738309.5|737309.5|738308|737308|738325.2|737325.2|738301.3|737301.3|25
1640184490000|2021-12-22 14:48:10|738310.2|737310.2|738303|737303|738320.6|737320.6|738297.7|737297.7|21
1640184500000|2021-12-22 14:48:20|738300.1|737300.1|738306.3|737306.3|738306.3|737306.3|738300|737300|14
1640184510000|2021-12-22 14:48:30|738303.9|737303.9|738353.3|737353.3|738360.3|737360.3|738291.2|737291.2|30
1640184520000|2021-12-22 14:48:40|738360.8|737360.8|738392.8|737392.8|738392.8|737392.8|738351.3|737351.3|31
1640184530000|2021-12-22 14:48:50|738394.2|737394.2|738382.9|737382.9|738394.2|737394.2|738363.8|737363.8|28
1640184540000|2021-12-22 14:49:00|738383.7|737383.7|738422.2|737422.2|738450.4|737450.4|738378.7|737378.7|29
1640184550000|2021-12-22 14:49:10|738413.4|737413.4|738400.2|737400.2|738416.9|737416.9|738386.4|737386.4|34
1640184560000|2021-12-22 14:49:20|738400.4|737400.4|738397.7|737397.7|738400.4|737400.4|738383.3|737383.3|24
1640184570000|2021-12-22 14:49:30|738398.6|737398.6|738410.7|737410.7|738413.2|737413.2|738398.6|737398.6|20
1640184580000|2021-12-22 14:49:40|738407.9|737407.9|738418.1|737418.1|738419.7|737419.7|738398|737398|22
1640184590000|2021-12-22 14:49:50|738415.5|737415.5|738507.6|737507.6|738565|737565|738415.5|737415.5|30
1640184600000|2021-12-22 14:50:00|738511.1|737511.1|738533.9|737533.9|738533.9|737533.9|738501.4|737501.4|26
1640184610000|2021-12-22 14:50:10|738521.3|737521.3|738582.6|737582.6|738607.5|737607.5|738520.7|737520.7|32
1640184620000|2021-12-22 14:50:20|738582.2|737582.2|738610|737610|738637.5|737637.5|738576.5|737576.5|35
1640184630000|2021-12-22 14:50:30|738625.8|737625.8|738631.1|737631.1|738644.6|737644.6|738625.2|737625.2|28
1640184640000|2021-12-22 14:50:40|738635.2|737635.2|738620.9|737620.9|738642.7|737642.7|738597|737597|33
1640184650000|2021-12-22 14:50:50|738623.4|737623.4|738642.5|737642.5|738642.5|737642.5|738617.6|737617.6|29
1640184660000|2021-12-22 14:51:00|738643.4|737643.4|738635.6|737635.6|738658.2|737658.2|738627.7|737627.7|23
1640184670000|2021-12-22 14:51:10|738635.7|737635.7|738615.9|737615.9|738642.8|737642.8|738608.6|737608.6|36
1640184680000|2021-12-22 14:51:20|738618.2|737618.2|738635.7|737635.7|738639.9|737639.9|738617.8|737617.8|28
1640184690000|2021-12-22 14:51:30|738633.7|737633.7|738637.2|737637.2|738656.1|737656.1|738633.7|737633.7|23
1640184700000|2021-12-22 14:51:40|738640.3|737640.3|738630.7|737630.7|738644.1|737644.1|738620.8|737620.8|22
1640184710000|2021-12-22 14:51:50|738631.2|737631.2|738640.4|737640.4|738644|737644|738620|737620|23
1640184720000|2021-12-22 14:52:00|738634.7|737634.7|738634.1|737634.1|738645|737645|738632.1|737632.1|31
1640184730000|2021-12-22 14:52:10|738640.4|737640.4|738656.3|737656.3|738665.2|737665.2|738632.3|737632.3|29
1640184740000|2021-12-22 14:52:20|738658.5|737658.5|738655.8|737655.8|738667.5|737667.5|738649|737649|19
1640184750000|2021-12-22 14:52:30|738653.9|737653.9|738648.5|737648.5|738664.7|737664.7|738642.7|737642.7|22
1640184760000|2021-12-22 14:52:40|738654|737654|738659.1|737659.1|738672.8|737672.8|738635.1|737635.1|24
1640184770000|2021-12-22 14:52:50|738672|737672|738758.9|737758.9|738758.9|737758.9|738645.9|737645.9|27
1640184780000|2021-12-22 14:53:00|738764.5|737764.5|738716.2|737716.2|738765|737765|738697.8|737697.8|35
1640184790000|2021-12-22 14:53:10|738715.1|737715.1|738854.6|737854.6|738861.6|737861.6|738715.1|737715.1|35
1640184800000|2021-12-22 14:53:20|738848|737848|738849.4|737849.4|738851|737851|738779|737779|38
1640184810000|2021-12-22 14:53:30|738848.9|737848.9|738800|737800|739305.9|737850.3|738785.8|737305.6|31
1640184820000|2021-12-22 14:53:40|738800.4|737800.4|738783|737783|738805.6|737805.6|738781|737781|26
1640184830000|2021-12-22 14:53:50|738781.6|737781.6|738757.9|737757.9|738797.4|737797.4|738750.6|737750.6|34
1640184840000|2021-12-22 14:54:00|738762.9|737762.9|738747.2|737747.2|738762.9|737762.9|738734|737734|31
1640184850000|2021-12-22 14:54:10|738747.9|737747.9|738888.6|737888.6|738890.7|737890.7|738747.9|737747.9|30
1640184860000|2021-12-22 14:54:20|738805.8|737805.8|738768.5|737768.5|738827.5|737827.5|738744.8|737744.8|36
1640184870000|2021-12-22 14:54:30|738770.1|737770.1|738778.3|737778.3|738780.7|737780.7|738763.4|737763.4|32
1640184880000|2021-12-22 14:54:40|738772.3|737772.3|738760.7|737760.7|738775.6|737775.6|738740|737740|26
1640184890000|2021-12-22 14:54:50|738755.1|737755.1|738747.4|737747.4|738775.2|737775.2|738741.4|737741.4|28
1640184900000|2021-12-22 14:55:00|738743.6|737743.6|738742|737742|738778.7|737778.7|738720.2|737720.2|37
1640184910000|2021-12-22 14:55:10|738741.8|737741.8|738742.2|737742.2|738777.9|737777.9|738739.2|737739.2|38
1640184920000|2021-12-22 14:55:20|738739.9|737739.9|738692.1|737692.1|738741.7|737741.7|738692.1|737692.1|34
1640184930000|2021-12-22 14:55:30|738688.1|737688.1|738689.5|737689.5|738697.1|737697.1|738675.5|737675.5|31
1640184940000|2021-12-22 14:55:40|738687.6|737687.6|738705.3|737705.3|738709|737709|738687.6|737687.6|13
1640184950000|2021-12-22 14:55:50|738710.4|737710.4|738719.1|737719.1|738727.4|737727.4|738700|737700|32
1640184960000|2021-12-22 14:56:00|738722.2|737722.2|738716.9|737716.9|738756|737756|738698|737698|33
1640184970000|2021-12-22 14:56:10|738723.2|737723.2|738705.1|737705.1|738724.1|737724.1|738693.4|737693.4|19
1640184980000|2021-12-22 14:56:20|738696|737696|738759.2|737759.2|738775.1|737775.1|738691.3|737691.3|22
1640184990000|2021-12-22 14:56:30|738768.7|737768.7|738721.6|737721.6|738781.4|737781.4|738701.8|737701.8|35
1640185000000|2021-12-22 14:56:40|738724.3|737724.3|738681.7|737681.7|738743.3|737743.3|738673.2|737673.2|35
1640185010000|2021-12-22 14:56:50|738688.3|737688.3|738660.5|737660.5|738688.3|737688.3|738646.7|737646.7|34
1640185020000|2021-12-22 14:57:00|738664|737664|738650.2|737650.2|738673|737673|738650.2|737650.2|29
1640185030000|2021-12-22 14:57:10|738663.5|737663.5|738573.9|737573.9|738666.3|737666.3|738570.7|737570.7|34
1640185040000|2021-12-22 14:57:20|738576.2|737576.2|738598.9|737598.9|738598.9|737598.9|738542.9|737542.9|34
1640185050000|2021-12-22 14:57:30|738597.4|737597.4|738712.4|737712.4|738727.1|737727.1|738592.5|737592.5|30
1640185060000|2021-12-22 14:57:40|738712.1|737712.1|738711.7|737711.7|738722.2|737722.2|738706.1|737706.1|22
1640185070000|2021-12-22 14:57:50|738735.2|737735.2|738749.1|737749.1|738750|737750|738735.2|737735.2|24
1640185080000|2021-12-22 14:58:00|738748.9|737748.9|738721.3|737721.3|738751.9|737751.9|738701.8|737701.8|25
1640185090000|2021-12-22 14:58:10|738722|737722|738688.3|737688.3|739166.1|737722|738656.2|737166.1|24
1640185100000|2021-12-22 14:58:20|738691.4|737691.4|739210.3|737210.3|739210.3|737711.5|738688.3|737208.4|16
1640185110000|2021-12-22 14:58:30|739209.4|737209.4|738724.5|737724.5|739225.8|737728.3|738705.6|737207.2|25
1640185120000|2021-12-22 14:58:40|738723.7|737723.7|739217|737217|739228.1|737733.7|738715.3|737216.5|24
1640185130000|2021-12-22 14:58:50|739216.7|737216.7|738686.5|737686.5|739216.7|737702.7|738662.4|737175.6|26
1640185140000|2021-12-22 14:59:00|738700.3|737700.3|738644.9|737644.9|738700.3|737700.3|738644.9|737644.9|25
1640185150000|2021-12-22 14:59:10|738641.6|737641.6|738671.3|737671.3|739158.5|737682.2|738627.7|737158.5|24
1640185160000|2021-12-22 14:59:20|738676.5|737676.5|738677.8|737677.8|738693.5|737693.5|738663.2|737663.2|19
1640185170000|2021-12-22 14:59:30|738681.3|737681.3|739161.3|737161.3|739164.6|737693.2|738655|737161.3|22
1640185180000|2021-12-22 14:59:40|739172.5|737172.5|738674.9|737674.9|739192.9|737705.7|738665.7|737172.5|26
1640185190000|2021-12-22 14:59:50|739179.3|737179.3|739145.7|737145.7|739202.3|737202.3|739116.6|737116.6|24
1640185200000|2021-12-22 15:00:00|739184.9|737184.9|739163.9|737163.9|739195.8|737195.8|739120.5|737120.5|34
1640185210000|2021-12-22 15:00:10|739192.7|737192.7|738686.8|737686.8|739215.5|737695.5|738667.2|737163.6|33
1640185220000|2021-12-22 15:00:20|738682.5|737682.5|738627.1|737627.1|738716.5|737716.5|738597.9|737597.9|35
1640185230000|2021-12-22 15:00:30|738626.1|737626.1|738602.9|737602.9|738652.5|737652.5|738591|737591|33
1640185240000|2021-12-22 15:00:40|738599.2|737599.2|738563.3|737563.3|738613.9|737613.9|738563.3|737563.3|38
1640185250000|2021-12-22 15:00:50|738564.3|737564.3|738612.6|737612.6|738628.6|737628.6|738546|737546|31
1640185260000|2021-12-22 15:01:00|738607.4|737607.4|738596.6|737596.6|739106|737630.3|738584.6|737106|32
1640185270000|2021-12-22 15:01:10|738594.9|737594.9|738625.5|737625.5|739134|737638|738584.9|737093.5|28
1640185280000|2021-12-22 15:01:20|738625.1|737625.1|738690.4|737690.4|739191.5|737739.2|738625.1|737190.3|33
1640185290000|2021-12-22 15:01:30|739190.9|737190.9|739182.7|737182.7|739195.5|737195.5|739174.6|737174.6|21
1640185300000|2021-12-22 15:01:40|739181.9|737181.9|739181|737181|739184.9|737680.2|738674.9|737171.8|23
1640185310000|2021-12-22 15:01:50|738677.6|737677.6|739255|737255|739257.6|737747|738677.6|737208.3|30
1640185320000|2021-12-22 15:02:00|739265|737265|739157.4|737157.4|739272.4|737773.5|738593|737157.4|35
1640185330000|2021-12-22 15:02:10|738655.7|737655.7|739143.7|737143.7|739158.7|737655.7|738619.4|737128.5|22
1640185340000|2021-12-22 15:02:20|739143|737143|738642.7|737642.7|739155.4|737672.5|738637.4|737137.9|28
1640185350000|2021-12-22 15:02:30|738648.8|737648.8|739164|737164|739179|737672.9|738644.3|737160.7|22
1640185360000|2021-12-22 15:02:40|739153.5|737153.5|739122.2|737122.2|739179.9|737725.6|738609.5|737122.2|31
1640185370000|2021-12-22 15:02:50|739115.7|737115.7|738527.9|737527.9|739117.7|737621.9|738495.3|737111.6|29
1640185380000|2021-12-22 15:03:00|738552.3|737552.3|738488.5|737488.5|738564.5|737564.5|738480.3|737480.3|27
1640185390000|2021-12-22 15:03:10|738482.6|737482.6|738455.5|737455.5|738980.1|737485.6|738436.1|736980.1|26
1640185400000|2021-12-22 15:03:20|738457.1|737457.1|738475.6|737475.6|738494.3|737494.3|738448.6|737448.6|29
1640185410000|2021-12-22 15:03:30|738478.8|737478.8|738492.2|737492.2|738492.2|737492.2|738459.8|737459.8|30
1640185420000|2021-12-22 15:03:40|738489.4|737489.4|738428.7|737428.7|738970.7|737492.5|738427.7|736970.7|24
1640185430000|2021-12-22 15:03:50|738426.3|737426.3|738446.1|737446.1|738465.7|737465.7|738426.3|737426.3|28
1640185440000|2021-12-22 15:04:00|738443.6|737443.6|738477|737477|738477|737477|738428.6|737428.6|25
1640185450000|2021-12-22 15:04:10|738460.8|737460.8|738538.2|737538.2|738538.2|737538.2|738450.4|737450.4|25
1640185460000|2021-12-22 15:04:20|738535.5|737535.5|738504.7|737504.7|738535.5|737535.5|738470|737470|23
1640185470000|2021-12-22 15:04:30|738488.8|737488.8|738488.2|737488.2|738506.9|737506.9|738472.6|737472.6|25
1640185480000|2021-12-22 15:04:40|738488.6|737488.6|738392.4|737392.4|738490.9|737490.9|738392.4|737392.4|26
1640185490000|2021-12-22 15:04:50|738412.6|737412.6|738359.3|737359.3|738420.5|737420.5|738351.1|737351.1|29
1640185500000|2021-12-22 15:05:00|738334.5|737334.5|738336.5|737336.5|738354.9|737354.9|738313.6|737313.6|23
1640185510000|2021-12-22 15:05:10|738331.3|737331.3|738395.9|737395.9|738408.2|737408.2|738331.3|737331.3|27
1640185520000|2021-12-22 15:05:20|738390.4|737390.4|738392.7|737392.7|738402.9|737402.9|738366.6|737366.6|29
1640185530000|2021-12-22 15:05:30|738393|737393|738376.7|737376.7|738393|737393|738376.1|737376.1|19
1640185540000|2021-12-22 15:05:40|738382.1|737382.1|738403.8|737403.8|738414.6|737414.6|738375.7|737375.7|27
1640185550000|2021-12-22 15:05:50|738407.5|737407.5|738419.4|737419.4|738437.2|737437.2|738407.5|737407.5|22
1640185560000|2021-12-22 15:06:00|738414|737414|738454.4|737454.4|738454.4|737454.4|738381.4|737381.4|32
1640185570000|2021-12-22 15:06:10|738455.7|737455.7|738517.9|737517.9|738545.2|737545.2|738450.3|737450.3|34
1640185580000|2021-12-22 15:06:20|738519.7|737519.7|738499.4|737499.4|738534.8|737534.8|738494.8|737494.8|29
1640185590000|2021-12-22 15:06:30|738499.9|737499.9|738467.3|737467.3|738518.1|737518.1|738451.6|737451.6|30
1640185600000|2021-12-22 15:06:40|738467.1|737467.1|738587.1|737587.1|738592.3|737592.3|738467.1|737467.1|29
1640185610000|2021-12-22 15:06:50|738602.5|737602.5|738537.5|737537.5|738602.5|737602.5|738522.5|737522.5|34
1640185620000|2021-12-22 15:07:00|738542.9|737542.9|738540|737540|738546.4|737546.4|738523.8|737523.8|22
1640185630000|2021-12-22 15:07:10|738545.5|737545.5|738466.4|737466.4|738545.5|737545.5|738458.5|737458.5|30
1640185640000|2021-12-22 15:07:20|738462.5|737462.5|738469.1|737469.1|738474.2|737474.2|738452.9|737452.9|23
1640185650000|2021-12-22 15:07:30|738468.9|737468.9|738471.9|737471.9|738486.9|737486.9|738464.7|737464.7|25
1640185660000|2021-12-22 15:07:40|738469.5|737469.5|738477.3|737477.3|738477.3|737477.3|738461.3|737461.3|25
1640185670000|2021-12-22 15:07:50|738486.9|737486.9|738502.1|737502.1|738504.8|737504.8|738478.8|737478.8|28
1640185680000|2021-12-22 15:08:00|738504.4|737504.4|738498.1|737498.1|738514.8|737514.8|738493.9|737493.9|20
1640185690000|2021-12-22 15:08:10|738496.4|737496.4|738501.2|737501.2|738504.2|737504.2|738493.4|737493.4|21
1640185700000|2021-12-22 15:08:20|738499.1|737499.1|738499.5|737499.5|738503.3|737503.3|738469.2|737469.2|26
1640185710000|2021-12-22 15:08:30|738485.9|737485.9|738266.8|737266.8|738493.2|737493.2|738257|737257|33
1640185720000|2021-12-22 15:08:40|738271.2|737271.2|738270|737270|738291.4|737291.4|738249|737249|30
1640185730000|2021-12-22 15:08:50|738270.5|737270.5|738264|737264|738287|737287|738257|737257|16
1640185740000|2021-12-22 15:09:00|738261.9|737261.9|738352.1|737352.1|738352.1|737352.1|738261.9|737261.9|24
1640185750000|2021-12-22 15:09:10|738355.8|737355.8|738416.4|737416.4|738419.2|737419.2|738333.3|737333.3|20
1640185760000|2021-12-22 15:09:20|738407|737407|738416.1|737416.1|738425|737425|738403.4|737403.4|16
1640185770000|2021-12-22 15:09:30|738425|737425|738472.5|737472.5|738477.2|737477.2|738423.6|737423.6|28
1640185780000|2021-12-22 15:09:40|738473.6|737473.6|738413.9|737413.9|738475.7|737475.7|738410.8|737410.8|27
1640185790000|2021-12-22 15:09:50|738405.1|737405.1|738418.1|737418.1|738423.5|737423.5|738403.2|737403.2|20
1640185800000|2021-12-22 15:10:00|738415.3|737415.3|738390.8|737390.8|738417.8|737417.8|738366.5|737366.5|21
1640185810000|2021-12-22 15:10:10|738402.8|737402.8|738412|737412|738419.9|737419.9|738376.8|737376.8|25
1640185820000|2021-12-22 15:10:20|738419.4|737419.4|738480.3|737480.3|738480.3|737480.3|738417.1|737417.1|21
1640185830000|2021-12-22 15:10:30|738475.4|737475.4|738406.7|737406.7|738475.4|737475.4|738394.6|737394.6|29
1640185840000|2021-12-22 15:10:40|738404.7|737404.7|738417|737417|738431.3|737431.3|738380.3|737380.3|31
1640185850000|2021-12-22 15:10:50|738416.6|737416.6|738409.6|737409.6|738423.1|737423.1|738404.9|737404.9|27
1640185860000|2021-12-22 15:11:00|738404.5|737404.5|738400.4|737400.4|738416|737416|738397.4|737397.4|25
1640185870000|2021-12-22 15:11:10|738395.3|737395.3|738356.7|737356.7|738395.3|737395.3|738347.2|737347.2|28
1640185880000|2021-12-22 15:11:20|738347.5|737347.5|738303|737303|738347.5|737347.5|738300.8|737300.8|28
1640185890000|2021-12-22 15:11:30|738307.3|737307.3|738327.6|737327.6|738330.1|737330.1|738301.7|737301.7|30
1640185900000|2021-12-22 15:11:40|738326.6|737326.6|738324.4|737324.4|738342.1|737342.1|738308.1|737308.1|30
1640185910000|2021-12-22 15:11:50|738325.6|737325.6|738196.8|737196.8|738329.5|737329.5|738186.8|737186.8|37
1640185920000|2021-12-22 15:12:00|738196|737196|738256.3|737256.3|738256.3|737256.3|738196|737196|33
1640185930000|2021-12-22 15:12:10|738253.6|737253.6|738279.2|737279.2|738287.4|737287.4|738241.4|737241.4|28
1640185940000|2021-12-22 15:12:20|738279.9|737279.9|738278.1|737278.1|738298.1|737298.1|738270.9|737270.9|23
1640185950000|2021-12-22 15:12:30|738278.9|737278.9|738259.6|737259.6|738280|737280|738252.5|737252.5|17
1640185960000|2021-12-22 15:12:40|738266.9|737266.9|738202.6|737202.6|738266.9|737266.9|738199.8|737199.8|25
1640185970000|2021-12-22 15:12:50|738209|737209|738217|737217|738223.7|737223.7|738185.7|737185.7|26
1640185980000|2021-12-22 15:13:00|738202.6|737202.6|738194.9|737194.9|738223.1|737223.1|738179.1|737179.1|25
1640185990000|2021-12-22 15:13:10|738198.6|737198.6|738175.5|737175.5|738213.5|737213.5|738160.2|737160.2|28
1640186000000|2021-12-22 15:13:20|738167.1|737167.1|738150.1|737150.1|738172.3|737172.3|738137.3|737137.3|27
1640186010000|2021-12-22 15:13:30|738149.8|737149.8|738212|737212|738216.8|737216.8|738139.6|737139.6|30
1640186020000|2021-12-22 15:13:40|738219.2|737219.2|738191|737191|738222.1|737222.1|738182.5|737182.5|30
1640186030000|2021-12-22 15:13:50|738149.2|737149.2|738135|737135|738152.2|737152.2|738126.8|737126.8|26
1640186040000|2021-12-22 15:14:00|738127.8|737127.8|738209.2|737209.2|738211.4|737211.4|738123.6|737123.6|22
1640186050000|2021-12-22 15:14:10|738198.5|737198.5|738219.4|737219.4|738228.1|737228.1|738196.8|737196.8|24
1640186060000|2021-12-22 15:14:20|738210.4|737210.4|738209.2|737209.2|738220.7|737220.7|738203.8|737203.8|20
1640186070000|2021-12-22 15:14:30|738243.8|737243.8|738217.1|737217.1|738247.6|737247.6|738205.9|737205.9|25
1640186080000|2021-12-22 15:14:40|738217.8|737217.8|738220|737220|738234.3|737234.3|738200.1|737200.1|26
1640186090000|2021-12-22 15:14:50|738222.7|737222.7|738214.9|737214.9|738230.2|737230.2|738197.9|737197.9|14
1640186100000|2021-12-22 15:15:00|738213.4|737213.4|738192.4|737192.4|738217.5|737217.5|738148.1|737148.1|33
1640186110000|2021-12-22 15:15:10|738194.9|737194.9|738218.2|737218.2|738227|737227|738181.9|737181.9|24
1640186120000|2021-12-22 15:15:20|738218.6|737218.6|738214.4|737214.4|738224.1|737224.1|738195.2|737195.2|24
1640186130000|2021-12-22 15:15:30|738214.2|737214.2|738107.1|737107.1|738214.6|737214.6|738094.8|737094.8|30
1640186140000|2021-12-22 15:15:40|738101.4|737101.4|738093.4|737093.4|738118.2|737118.2|738091.8|737091.8|22
1640186150000|2021-12-22 15:15:50|738090|737090|738079.2|737079.2|738120.5|737120.5|738078.2|737078.2|23
1640186160000|2021-12-22 15:16:00|738082.4|737082.4|738089|737089|738089|737089|738060.6|737060.6|26
1640186170000|2021-12-22 15:16:10|738076.7|737076.7|738073.6|737073.6|738079.3|737079.3|738068.1|737068.1|29
1640186180000|2021-12-22 15:16:20|738074.5|737074.5|738077.1|737077.1|738082.1|737082.1|738072.9|737072.9|17
1640186190000|2021-12-22 15:16:30|738084.5|737084.5|738076.4|737076.4|738097.7|737097.7|738075|737075|16
1640186200000|2021-12-22 15:16:40|738081.1|737081.1|738073.7|737073.7|738081.1|737081.1|738073.2|737073.2|13
1640186210000|2021-12-22 15:16:50|738072.9|737072.9|738062.1|737062.1|738073.6|737073.6|738057.6|737057.6|15
1640186220000|2021-12-22 15:17:00|738062.2|737062.2|737899.7|736899.7|738069.5|737069.5|737890.1|736890.1|26
1640186230000|2021-12-22 15:17:10|737902|736902|737907.6|736907.6|737932|736932|737899.3|736899.3|23
1640186240000|2021-12-22 15:17:20|737906.2|736906.2|737852.5|736852.5|737906.2|736906.2|737833.9|736833.9|29
1640186250000|2021-12-22 15:17:30|737847.5|736847.5|737859.5|736859.5|737859.5|736859.5|737845.8|736845.8|22
1640186260000|2021-12-22 15:17:40|737862.7|736862.7|737747.6|736747.6|737923.3|736923.3|737725.3|736725.3|33
1640186270000|2021-12-22 15:17:50|737756.7|736756.7|737730|736730|737776.5|736776.5|737682.9|736682.9|25
1640186280000|2021-12-22 15:18:00|737708.2|736708.2|737713.5|736713.5|737738.3|736738.3|737679.6|736679.6|33
1640186290000|2021-12-22 15:18:10|737713.1|736713.1|737720.2|736720.2|737750|736750|737675.1|736675.1|34
1640186300000|2021-12-22 15:18:20|737720|736720|737718.3|736718.3|737720|736720|737702.3|736702.3|19
1640186310000|2021-12-22 15:18:30|737714.9|736714.9|737730.1|736730.1|737760|736760|737714.6|736714.6|22
1640186320000|2021-12-22 15:18:40|737730|736730|737697.5|736697.5|737730|736730|737697.5|736697.5|20
1640186330000|2021-12-22 15:18:50|737700.5|736700.5|737721.2|736721.2|737728.1|736728.1|737697.2|736697.2|17
1640186340000|2021-12-22 15:19:00|737708|736708|737679.7|736679.7|737722.5|736722.5|737679.7|736679.7|31
1640186350000|2021-12-22 15:19:10|737689.2|736689.2|737314|736314|737697.9|736697.9|737304.1|736304.1|31
1640186360000|2021-12-22 15:19:20|737315.8|736315.8|737370.9|736370.9|737822.5|736378.6|737313|735813.4|38
1640186370000|2021-12-22 15:19:30|737365|736365|737335.7|736335.7|737366.7|736366.7|737331.9|736331.9|37
1640186380000|2021-12-22 15:19:40|737341.8|736341.8|737336.7|736336.7|737831.3|736341.8|737313.8|735818.3|40
1640186390000|2021-12-22 15:19:50|737340.2|736340.2|737318.6|736318.6|737346.9|736346.9|737318.6|736318.6|40
1640186400000|2021-12-22 15:20:00|737325.3|736325.3|737347|736347|737360.1|736360.1|737325.3|736325.3|40
1640186410000|2021-12-22 15:20:10|737348.6|736348.6|737341.5|736341.5|737358.2|736358.2|737335.6|736335.6|34
1640186420000|2021-12-22 15:20:20|737340.8|736340.8|737350.2|736350.2|737353.2|736353.2|737334|736334|32
1640186430000|2021-12-22 15:20:30|737360|736360|737339.8|736339.8|737374.3|736374.3|737328.6|736328.6|31
1640186440000|2021-12-22 15:20:40|737334.5|736334.5|737335.5|736335.5|737351|736351|737329.7|736329.7|26
1640186450000|2021-12-22 15:20:50|737337.1|736337.1|737327.8|736327.8|737341.1|736341.1|737323.7|736323.7|31
1640186460000|2021-12-22 15:21:00|737336.3|736336.3|737345.8|736345.8|737350.8|736350.8|737319.1|736319.1|30
1640186470000|2021-12-22 15:21:10|737343.7|736343.7|737336.4|736336.4|737348.4|736348.4|737333.7|736333.7|24
1640186480000|2021-12-22 15:21:20|737331.4|736331.4|737343|736343|737345.7|736345.7|737327.8|736327.8|21
1640186490000|2021-12-22 15:21:30|737343.4|736343.4|737336|736336|737346|736346|737326.9|736326.9|20
1640186500000|2021-12-22 15:21:40|737335.7|736335.7|737348.1|736348.1|737348.1|736348.1|737321.6|736321.6|24
1640186510000|2021-12-22 15:21:50|737347.7|736347.7|737315|736315|737347.7|736347.7|737315|736315|29
1640186520000|2021-12-22 15:22:00|737317.5|736317.5|737271.8|736271.8|737334.8|736334.8|737267.7|736267.7|40
1640186530000|2021-12-22 15:22:10|737283.3|736283.3|737056.7|736056.7|737795.8|736305.9|737056.7|735587.6|40
1640186540000|2021-12-22 15:22:20|737053.1|736053.1|737074.6|736074.6|737074.6|736074.6|737018|736018|27
1640186550000|2021-12-22 15:22:30|737081.5|736081.5|737672.1|735672.1|737673.5|736095.3|737060.8|735666.2|27
1640186560000|2021-12-22 15:22:40|737702.7|735702.7|737221.3|736221.3|737702.7|736221.3|737193.6|735689|30
1640186570000|2021-12-22 15:22:50|737220.8|736220.8|737230.8|736230.8|737733.4|736259.1|737212.6|735733.4|32
1640186580000|2021-12-22 15:23:00|737227.9|736227.9|737231.8|736231.8|737239.1|736239.1|737219.2|736219.2|26
1640186590000|2021-12-22 15:23:10|737225.8|736225.8|737615.7|735615.7|737775.9|736297|737125.6|735615.7|33
1640186600000|2021-12-22 15:23:20|737618.1|735618.1|737608.9|735608.9|737692.8|736181.4|737136.9|735608.9|28
1640186610000|2021-12-22 15:23:30|737621.3|735621.3|737084.3|736084.3|737640|736136.4|737084.3|735603.4|21
1640186620000|2021-12-22 15:23:40|737104|736104|737075.5|736075.5|737110|736110|737049.5|736049.5|30
1640186630000|2021-12-22 15:23:50|737070.2|736070.2|737099.1|736099.1|737119.5|736119.5|737070.2|736070.2|32
1640186640000|2021-12-22 15:24:00|737099.9|736099.9|737067.2|736067.2|737114.6|736114.6|737050.7|736050.7|18
1640186650000|2021-12-22 15:24:10|737070.3|736070.3|737045.4|736045.4|737082.1|736082.1|737045.4|736045.4|24
1640186660000|2021-12-22 15:24:20|737057.8|736057.8|737049.9|736049.9|737058.4|736058.4|737045.7|736045.7|16
1640186670000|2021-12-22 15:24:30|737047|736047|736988.9|735988.9|737062.3|736062.3|736982.3|735982.3|25
1640186680000|2021-12-22 15:24:40|736987.2|735987.2|737077.3|736077.3|737077.3|736077.3|736987.2|735987.2|32
1640186690000|2021-12-22 15:24:50|737085.3|736085.3|737071.1|736071.1|737577.6|736085.3|737056|735567.7|24
1640186700000|2021-12-22 15:25:00|737063.5|736063.5|737058|736058|737109|736109|737034.2|736034.2|34
1640186710000|2021-12-22 15:25:10|737094.2|736094.2|737132.3|736132.3|737144|736144|737061.7|736061.7|29
1640186720000|2021-12-22 15:25:20|737141.1|736141.1|737103.8|736103.8|737141.1|736141.1|737081|736081|32
1640186730000|2021-12-22 15:25:30|737100.2|736100.2|737140.9|736140.9|737615.6|736143.9|737066.3|735606|31
1640186740000|2021-12-22 15:25:40|737139.6|736139.6|737164.6|736164.6|737164.6|736164.6|737050|736050|34
1640186750000|2021-12-22 15:25:50|737168.3|736168.3|737624.4|735624.4|737626.4|736169.2|737120.6|735607.9|27
1640186760000|2021-12-22 15:26:00|737653.1|735653.1|737028.5|736028.5|737653.1|736164.9|737028.5|735627.8|29
1640186770000|2021-12-22 15:26:10|737003.4|736003.4|737020.1|736020.1|737046|736046|736996.5|735996.5|22
1640186780000|2021-12-22 15:26:20|737021.6|736021.6|736900.5|735900.5|737025.7|736025.7|736900.5|735900.5|23
1640186790000|2021-12-22 15:26:30|736859.6|735859.6|736927.7|735927.7|737418.9|735942|736843.3|735366.2|38
1640186800000|2021-12-22 15:26:40|736928.5|735928.5|736932.7|735932.7|737446|735956|736900.4|735414|26
1640186810000|2021-12-22 15:26:50|736935.7|735935.7|736966.8|735966.8|737479.5|735973|736935.7|735448.7|29
1640186820000|2021-12-22 15:27:00|736965.6|735965.6|736956.5|735956.5|736999.5|735999.5|736950.6|735950.6|27
1640186830000|2021-12-22 15:27:10|736961.6|735961.6|737095.9|736095.9|737109.9|736109.9|736961.6|735961.6|37
1640186840000|2021-12-22 15:27:20|737099.5|736099.5|737087.9|736087.9|737615.8|736111.5|737074.9|735597.5|34
1640186850000|2021-12-22 15:27:30|737084.2|736084.2|737122|736122|737125.4|736125.4|737066.4|736066.4|22
1640186860000|2021-12-22 15:27:40|737118.5|736118.5|737108.2|736108.2|737652.3|736151.5|737093.8|735627.1|27
1640186870000|2021-12-22 15:27:50|737114.8|736114.8|737056.9|736056.9|737114.8|736114.8|737049.4|736049.4|27
1640186880000|2021-12-22 15:28:00|737060.4|736060.4|737096.3|736096.3|737121.3|736121.3|737060.4|736060.4|36
1640186890000|2021-12-22 15:28:10|737098.9|736098.9|737550.7|735550.7|737568.9|736098.9|737062|735536.8|33
1640186900000|2021-12-22 15:28:20|737552.4|735552.4|737569|735569|737596.5|735596.5|737535.2|735535.2|25
1640186910000|2021-12-22 15:28:30|737561.8|735561.8|737561.3|735561.3|737596.9|736078|737078|735557.1|28
1640186920000|2021-12-22 15:28:40|737549.4|735549.4|737074.6|736074.6|737578.5|736082.7|737056.3|735545|28
1640186930000|2021-12-22 15:28:50|737079.3|736079.3|737560.2|735560.2|737573.1|736101.4|737079.3|735558.3|18
1640186940000|2021-12-22 15:29:00|737563.6|735563.6|737540.4|735540.4|737583.8|735583.8|737539.2|735539.2|20
1640186950000|2021-12-22 15:29:10|737556.2|735556.2|737534.3|735534.3|737596|736086.8|737043.5|735520.9|27
1640186960000|2021-12-22 15:29:20|737046.3|736046.3|737526.9|735526.9|737539.4|736046.3|737037.6|735496|22
1640186970000|2021-12-22 15:29:30|736970.5|735970.5|737521.4|735521.4|737551.4|735983.4|736945.7|735418|37
1640186980000|2021-12-22 15:29:40|737481|735481|737547.6|735547.6|737558.8|735558.8|737481|735481|23
1640186990000|2021-12-22 15:29:50|737553.9|735553.9|737683.6|735683.6|737713.4|735713.4|737553.9|735553.9|35
1640187000000|2021-12-22 15:30:00|737704.3|735704.3|737613.2|735613.2|737753.7|736110.7|737110.7|735611.5|36
1640187010000|2021-12-22 15:30:10|737629.7|735629.7|737709.3|735709.3|737734.9|736240.4|737218.3|735616.4|38
1640187020000|2021-12-22 15:30:20|737751.6|735751.6|737162.1|736162.1|737759.8|736211.4|737149.4|735654.3|35
1640187030000|2021-12-22 15:30:30|737645.9|735645.9|737692.2|735692.2|737700.3|736195.9|737180.2|735629.8|33
1640187040000|2021-12-22 15:30:40|737693|735693|737686|735686|737696.3|736160.4|737144.6|735649.8|29
1640187050000|2021-12-22 15:30:50|737685.2|735685.2|737735|735735|737759.7|736197.8|737146.4|735652.2|22
1640187060000|2021-12-22 15:31:00|737750.8|735750.8|737184.8|736184.8|737775.6|736248.7|737176.2|735707|32
1640187070000|2021-12-22 15:31:10|737701.2|735701.2|737683.2|735683.2|737769.7|736220.4|737209.3|735681.2|31
1640187080000|2021-12-22 15:31:20|737679.6|735679.6|737070.3|736070.3|737732.2|736243.3|737005|735640|37
1640187090000|2021-12-22 15:31:30|737050.6|736050.6|737131.1|736131.1|737644.3|736139.3|737050.6|735572.1|29
1640187100000|2021-12-22 15:31:40|737135|736135|737093|736093|737672.3|736163.7|737077|735608.2|36
1640187110000|2021-12-22 15:31:50|737650|735650|737636|735636|737668.8|735668.8|737610.4|735610.4|28
1640187120000|2021-12-22 15:32:00|737596.3|735596.3|737260.9|736260.9|737694.1|736275.2|737175.6|735596.3|35
1640187130000|2021-12-22 15:32:10|737268.3|736268.3|737251|736251|737277|736277|737245.2|736245.2|29
1640187140000|2021-12-22 15:32:20|737249.9|736249.9|737269.2|736269.2|737269.2|736269.2|737246.6|736246.6|26
1640187150000|2021-12-22 15:32:30|737278.7|736278.7|737261.6|736261.6|737278.7|736278.7|737245.7|736245.7|28
1640187160000|2021-12-22 15:32:40|737263|736263|737268.1|736268.1|737270.7|736270.7|737253.4|736253.4|22
1640187170000|2021-12-22 15:32:50|737268.2|736268.2|737276.7|736276.7|737278.3|736278.3|737268.2|736268.2|17
1640187180000|2021-12-22 15:33:00|737278.2|736278.2|737266.8|736266.8|737291.3|736291.3|737260.5|736260.5|28
1640187190000|2021-12-22 15:33:10|737266.2|736266.2|737283.1|736283.1|737290|736290|737265.4|736265.4|21
1640187200000|2021-12-22 15:33:20|737282|736282|737279.2|736279.2|737287.5|736287.5|737279.2|736279.2|14
1640187210000|2021-12-22 15:33:30|737281.9|736281.9|737257.1|736257.1|737285|736285|737257.1|736257.1|15
1640187220000|2021-12-22 15:33:40|737264.5|736264.5|737371.2|736371.2|737380|736380|737262.2|736262.2|24
1640187230000|2021-12-22 15:33:50|737338.3|736338.3|737407.3|736407.3|737423.9|736423.9|737338.3|736338.3|32
1640187240000|2021-12-22 15:34:00|737402.3|736402.3|737368|736368|737402.3|736402.3|737368|736368|23
1640187250000|2021-12-22 15:34:10|737352.4|736352.4|737382.4|736382.4|737385.4|736385.4|737352.4|736352.4|18
1640187260000|2021-12-22 15:34:20|737378.3|736378.3|737383.6|736383.6|737389.5|736389.5|737377.3|736377.3|19
1640187270000|2021-12-22 15:34:30|737383.1|736383.1|737384.4|736384.4|737392.7|736392.7|737378.1|736378.1|22
1640187280000|2021-12-22 15:34:40|737380|736380|737406.5|736406.5|737406.5|736406.5|737365.4|736365.4|20
1640187290000|2021-12-22 15:34:50|737396.4|736396.4|737391.5|736391.5|737407|736407|737390.1|736390.1|22
1640187300000|2021-12-22 15:35:00|737389.2|736389.2|737394.3|736394.3|737404.2|736404.2|737387.3|736387.3|18
1640187310000|2021-12-22 15:35:10|737400|736400|737527.3|736527.3|737528.6|736528.6|737375.1|736375.1|26
1640187320000|2021-12-22 15:35:20|737528.8|736528.8|737542.4|736542.4|737556.6|736556.6|737523.3|736523.3|24
1640187330000|2021-12-22 15:35:30|737542|736542|737540.2|736540.2|737551.5|736551.5|737514.9|736514.9|30
1640187340000|2021-12-22 15:35:40|737541.4|736541.4|737538|736538|737542|736542|737515.5|736515.5|32
1640187350000|2021-12-22 15:35:50|737549.8|736549.8|737548.2|736548.2|737581.3|736581.3|737511.3|736511.3|31
1640187360000|2021-12-22 15:36:00|737543.7|736543.7|737600.8|736600.8|737662.9|736662.9|737543.7|736543.7|35
1640187370000|2021-12-22 15:36:10|737598.8|736598.8|737622.4|736622.4|737626.5|736626.5|737598.8|736598.8|23
1640187380000|2021-12-22 15:36:20|737621.8|736621.8|737565|736565|737624|736624|737558.8|736558.8|26
1640187390000|2021-12-22 15:36:30|737552.1|736552.1|737545.5|736545.5|737556|736556|737499.6|736499.6|20
1640187400000|2021-12-22 15:36:40|737551.2|736551.2|737546.3|736546.3|737554.3|736554.3|737514.7|736514.7|24
1640187410000|2021-12-22 15:36:50|737549.7|736549.7|737503.1|736503.1|737556.3|736556.3|737474.9|736474.9|22
1640187420000|2021-12-22 15:37:00|737491.4|736491.4|737472.6|736472.6|737502.1|736502.1|737452.4|736452.4|31
1640187430000|2021-12-22 15:37:10|737470.2|736470.2|737453.9|736453.9|737479.9|736479.9|737441.7|736441.7|25
1640187440000|2021-12-22 15:37:20|737453.4|736453.4|737489.2|736489.2|737496.7|736496.7|737453.4|736453.4|34
1640187450000|2021-12-22 15:37:30|737496.2|736496.2|737485.1|736485.1|737512|736512|737469.2|736469.2|35
1640187460000|2021-12-22 15:37:40|737494|736494|737468.4|736468.4|737496.3|736496.3|737423.3|736423.3|32
1640187470000|2021-12-22 15:37:50|737469|736469|737478.7|736478.7|737502.9|736502.9|737466.1|736466.1|25
1640187480000|2021-12-22 15:38:00|737488.6|736488.6|737493.4|736493.4|737493.5|736493.5|737437.4|736437.4|30
1640187490000|2021-12-22 15:38:10|737490.4|736490.4|737478.3|736478.3|737490.4|736490.4|737414.1|736414.1|31
1640187500000|2021-12-22 15:38:20|737473.4|736473.4|737494.3|736494.3|737494.3|736494.3|737449.7|736449.7|32
1640187510000|2021-12-22 15:38:30|737490.5|736490.5|737444.8|736444.8|737492.2|736492.2|737440.3|736440.3|35
1640187520000|2021-12-22 15:38:40|737450.3|736450.3|737482.6|736482.6|737484.4|736484.4|737432.2|736432.2|31
1640187530000|2021-12-22 15:38:50|737487.4|736487.4|737495.9|736495.9|737502.8|736502.8|737424.6|736424.6|23
1640187540000|2021-12-22 15:39:00|737498.2|736498.2|737482.2|736482.2|737498.2|736498.2|737451|736451|31
1640187550000|2021-12-22 15:39:10|737479.3|736479.3|737500.3|736500.3|737500.3|736500.3|737450.2|736450.2|31
1640187560000|2021-12-22 15:39:20|737499.3|736499.3|737497.5|736497.5|737506.4|736506.4|737464.3|736464.3|25
1640187570000|2021-12-22 15:39:30|737512.7|736512.7|737499.4|736499.4|737513.7|736513.7|737474.9|736474.9|19
1640187580000|2021-12-22 15:39:40|737494.3|736494.3|737482|736482|737504.3|736504.3|737460|736460|29
1640187590000|2021-12-22 15:39:50|737476.9|736476.9|737443.5|736443.5|737476.9|736476.9|737419.6|736419.6|34
1640187600000|2021-12-22 15:40:00|737438.1|736438.1|737392.5|736392.5|737438.1|736438.1|737362.9|736362.9|30
1640187610000|2021-12-22 15:40:10|737391.3|736391.3|737870|735870|737870|736395.6|737358.5|735870|21
1640187620000|2021-12-22 15:40:20|737403.8|736403.8|737421.6|736421.6|737469.1|736469.1|737364.2|736364.2|24
1640187630000|2021-12-22 15:40:30|737409.9|736409.9|737357.1|736357.1|737415.3|736415.3|737357.1|736357.1|30
1640187640000|2021-12-22 15:40:40|737361.7|736361.7|737402.9|736402.9|737404.7|736404.7|737357|736357|25
1640187650000|2021-12-22 15:40:50|737402.5|736402.5|737412.7|736412.7|737412.7|736412.7|737395.5|736395.5|26
1640187660000|2021-12-22 15:41:00|737410.1|736410.1|737355.4|736355.4|737410.1|736410.1|737341.2|736341.2|27
1640187670000|2021-12-22 15:41:10|737353.4|736353.4|737357.4|736357.4|737363.2|736363.2|737341.4|736341.4|16
1640187680000|2021-12-22 15:41:20|737357.2|736357.2|737273.3|736273.3|737877.5|736401.5|737273.1|735877.5|32
1640187690000|2021-12-22 15:41:30|737287.2|736287.2|737253.3|736253.3|737293.1|736293.1|737253.3|736253.3|28
1640187700000|2021-12-22 15:41:40|737261.7|736261.7|737279.8|736279.8|737279.8|736279.8|737249.2|736249.2|22
1640187710000|2021-12-22 15:41:50|737279.2|736279.2|737295.5|736295.5|737796.6|736311.4|737279.2|735784.5|20
1640187720000|2021-12-22 15:42:00|737297.9|736297.9|737294.5|736294.5|737303.5|736303.5|737293.1|736293.1|15
1640187730000|2021-12-22 15:42:10|737294.1|736294.1|737303.6|736303.6|737317.2|736317.2|737288.6|736288.6|22
1640187740000|2021-12-22 15:42:20|737305.3|736305.3|737298.7|736298.7|737306|736306|737292.2|736292.2|21
1640187750000|2021-12-22 15:42:30|737301.6|736301.6|737304.5|736304.5|737304.5|736304.5|737300.3|736300.3|8
1640187760000|2021-12-22 15:42:40|737302.9|736302.9|737290.6|736290.6|737317.6|736317.6|737268.4|736268.4|21
1640187770000|2021-12-22 15:42:50|737287.3|736287.3|737300.4|736300.4|737305.2|736305.2|737280.2|736280.2|22
1640187780000|2021-12-22 15:43:00|737314.5|736314.5|737364.3|736364.3|737879.9|736407|737314.5|735849.8|30
1640187790000|2021-12-22 15:43:10|737367.1|736367.1|737402.7|736402.7|737904.3|736442.2|737365.3|735891.5|29
1640187800000|2021-12-22 15:43:20|737411.5|736411.5|737435.3|736435.3|737932.9|736436.4|737383.7|735876|32
1640187810000|2021-12-22 15:43:30|737433.8|736433.8|737428.9|736428.9|737463.2|736463.2|737424.2|736424.2|28
1640187820000|2021-12-22 15:43:40|737436|736436|737543.9|736543.9|737556|736556|737432.8|736432.8|18
1640187830000|2021-12-22 15:43:50|737537.5|736537.5|737378.7|736378.7|737546|736546|737378.7|736378.7|30
1640187840000|2021-12-22 15:44:00|737370.9|736370.9|737837.6|735837.6|737911.5|736419.1|737346.1|735837.6|24
1640187850000|2021-12-22 15:44:10|737848.4|735848.4|737853.2|735853.2|737853.2|735853.2|737832.8|735832.8|17
1640187860000|2021-12-22 15:44:20|737357.5|736357.5|737867.7|735867.7|737887.7|736379.9|737357.5|735866.2|19
1640187870000|2021-12-22 15:44:30|737368.3|736368.3|737387.5|736387.5|737390.9|736390.9|737366.9|736366.9|20
1640187880000|2021-12-22 15:44:40|737393.5|736393.5|737417.1|736417.1|737449.7|736449.7|737383.3|736383.3|27
1640187890000|2021-12-22 15:44:50|737412.3|736412.3|737897.1|735897.1|737899.8|736420.9|737400.8|735897.1|24
1640187900000|2021-12-22 15:45:00|737898.9|735898.9|737389.6|736389.6|737907.7|736453|737383.9|735893.6|33
1640187910000|2021-12-22 15:45:10|737390.3|736390.3|737388.3|736388.3|737390.9|736390.9|737379.1|736379.1|17
1640187920000|2021-12-22 15:45:20|737385.2|736385.2|737394.5|736394.5|737396.9|736396.9|737383.3|736383.3|20
1640187930000|2021-12-22 15:45:30|737394|736394|737856.9|735856.9|737880.8|736394.8|737356|735850.1|25
1640187940000|2021-12-22 15:45:40|737858.5|735858.5|737875.1|735875.1|737875.1|735875.1|737858.2|735858.2|16
1640187950000|2021-12-22 15:45:50|737875.3|735875.3|737368.9|736368.9|737875.3|736412.5|737344|735861.6|24
1640187960000|2021-12-22 15:46:00|737368.8|736368.8|737377|736377|737378.4|736378.4|737361.2|736361.2|10
1640187970000|2021-12-22 15:46:10|737376|736376|737355|736355|737376|736376|737353.5|736353.5|12
1640187980000|2021-12-22 15:46:20|737357.9|736357.9|737835.1|735835.1|737835.1|736371.3|737300.8|735835.1|24
1640187990000|2021-12-22 15:46:30|737356.3|736356.3|737332.3|736332.3|737361|736361|737318.9|736318.9|22
1640188000000|2021-12-22 15:46:40|737333.8|736333.8|737334.5|736334.5|737345.3|736345.3|737328|736328|19
1640188010000|2021-12-22 15:46:50|737340.1|736340.1|737334.4|736334.4|737342.3|736342.3|737311.1|736311.1|15
1640188020000|2021-12-22 15:47:00|737326.8|736326.8|737332.9|736332.9|737334.7|736334.7|737311.6|736311.6|23
1640188030000|2021-12-22 15:47:10|737329.4|736329.4|737326.7|736326.7|737337.6|736337.6|737311.8|736311.8|20
1640188040000|2021-12-22 15:47:20|737329.5|736329.5|737349.9|736349.9|737354|736354|737319.1|736319.1|28
1640188050000|2021-12-22 15:47:30|737360.6|736360.6|737351.6|736351.6|737360.6|736360.6|737325.6|736325.6|22
1640188060000|2021-12-22 15:47:40|737349.7|736349.7|737373.2|736373.2|737394.2|736394.2|737348.5|736348.5|27
1640188070000|2021-12-22 15:47:50|737366|736366|737363.1|736363.1|737373.6|736373.6|737358.3|736358.3|16
1640188080000|2021-12-22 15:48:00|737349.9|736349.9|737353.7|736353.7|737378.1|736378.1|737349.9|736349.9|15
1640188090000|2021-12-22 15:48:10|737350.7|736350.7|737334.1|736334.1|737373.5|736373.5|737334.1|736334.1|21
1640188100000|2021-12-22 15:48:20|737338.6|736338.6|737339|736339|737346|736346|737320|736320|14
1640188110000|2021-12-22 15:48:30|737332.1|736332.1|737343.3|736343.3|737346.6|736346.6|737324.6|736324.6|19
1640188120000|2021-12-22 15:48:40|737359.9|736359.9|737377.4|736377.4|737385.4|736385.4|737351.7|736351.7|11
1640188130000|2021-12-22 15:48:50|737350.9|736350.9|737344.3|736344.3|737367.5|736367.5|737338|736338|17
1640188140000|2021-12-22 15:49:00|737340.5|736340.5|737315.8|736315.8|737354.4|736354.4|737307|736307|21
1640188150000|2021-12-22 15:49:10|737313.5|736313.5|737302.4|736302.4|737313.5|736313.5|737284.7|736284.7|25
1640188160000|2021-12-22 15:49:20|737303.9|736303.9|737309.4|736309.4|737312|736312|737303.9|736303.9|13
1640188170000|2021-12-22 15:49:30|737309.9|736309.9|737838|735838|737846|736340.9|737300.1|735821.8|24
1640188180000|2021-12-22 15:49:40|737837.2|735837.2|737343|736343|737837.2|736349.3|737315.4|735837.2|20
1640188190000|2021-12-22 15:49:50|737345.4|736345.4|737339.6|736339.6|737355.1|736355.1|737337.1|736337.1|20
1640188200000|2021-12-22 15:50:00|737339.4|736339.4|737340.3|736340.3|737345.4|736345.4|737335.3|736335.3|20
1640188210000|2021-12-22 15:50:10|737341.2|736341.2|737329.7|736329.7|737864.3|736350.9|737319.5|735824.2|32
1640188220000|2021-12-22 15:50:20|737335.3|736335.3|737817|735817|737825.9|736335.3|737315|735807.9|18
1640188230000|2021-12-22 15:50:30|737819.3|735819.3|737296|736296|737819.3|736297.6|737283.2|735790.8|21
1640188240000|2021-12-22 15:50:40|737290.2|736290.2|737809|735809|737816.1|736308.2|737290.2|735802|24
1640188250000|2021-12-22 15:50:50|737809.3|735809.3|737282.2|736282.2|737812.6|736298.4|737282.2|735792.2|24
1640188260000|2021-12-22 15:51:00|737280.7|736280.7|737792.5|735792.5|737823.5|736305.1|737275.9|735792.5|23
1640188270000|2021-12-22 15:51:10|737791.4|735791.4|737803.3|735803.3|737805.3|735805.3|737791.4|735791.4|11
1640188280000|2021-12-22 15:51:20|737811.1|735811.1|737300|736300|737811.1|736300.5|737283.8|735796.5|14
1640188290000|2021-12-22 15:51:30|737289.9|736289.9|737279|736279|737297|736297|737273.3|736273.3|21
1640188300000|2021-12-22 15:51:40|737276.1|736276.1|737283|736283|737293.4|736293.4|737272.7|736272.7|14
1640188310000|2021-12-22 15:51:50|737290.3|736290.3|737282.7|736282.7|737291.7|736291.7|737277.7|736277.7|14
1640188320000|2021-12-22 15:52:00|737284.6|736284.6|737282.5|736282.5|737285.2|736285.2|737275|736275|21
1640188330000|2021-12-22 15:52:10|737257.5|736257.5|737282.3|736282.3|737304.6|736304.6|737257.5|736257.5|11
1640188340000|2021-12-22 15:52:20|737284.2|736284.2|737270.4|736270.4|737286.5|736286.5|737268.2|736268.2|15
1640188350000|2021-12-22 15:52:30|737285.2|736285.2|737280.4|736280.4|737285.2|736285.2|737267.9|736267.9|13
1640188360000|2021-12-22 15:52:40|737282.6|736282.6|737278.6|736278.6|737285.5|736285.5|737269|736269|16
1640188370000|2021-12-22 15:52:50|737276|736276|737468.7|735468.7|737480.9|736288.7|736957.8|735432.1|26
1640188380000|2021-12-22 15:53:00|737472.5|735472.5|736988.2|735988.2|737472.5|735988.2|736936.5|735443.5|32
1640188390000|2021-12-22 15:53:10|736993.1|735993.1|736988.2|735988.2|737509.5|736016.9|736980.8|735480.3|21
1640188400000|2021-12-22 15:53:20|736984.8|735984.8|737742.8|735742.8|737753.9|736237.7|736984.8|735487|26
1640188410000|2021-12-22 15:53:30|737725|735725|737736.7|735736.7|737741.4|735741.4|737725|735725|22
1640188420000|2021-12-22 15:53:40|737736.3|735736.3|737734.2|735734.2|737739.9|735739.9|737727.5|735727.5|19
1640188430000|2021-12-22 15:53:50|737733.2|735733.2|737761.6|735761.6|737761.6|736240.1|737225.1|735712.9|19
1640188440000|2021-12-22 15:54:00|737761.1|735761.1|737660.3|735660.3|737809.8|736259.2|737142.4|735581.9|26
1640188450000|2021-12-22 15:54:10|737665.2|735665.2|737655.4|735655.4|737665.2|735665.2|737628.6|735628.6|23
1640188460000|2021-12-22 15:54:20|737638.1|735638.1|737656.8|735656.8|737686.7|735686.7|737638.1|735638.1|23
1640188470000|2021-12-22 15:54:30|737657.5|735657.5|737663|735663|737668.7|735668.7|737638.3|735638.3|24
1640188480000|2021-12-22 15:54:40|737653.8|735653.8|737802.1|735802.1|737806.7|735806.7|737653.8|735653.8|23
1640188490000|2021-12-22 15:54:50|737808.5|735808.5|737793.4|735793.4|737808.5|735808.5|737777.2|735777.2|22
1640188500000|2021-12-22 15:55:00|737780.9|735780.9|737788.2|735788.2|737795.2|735795.2|737780.7|735780.7|18
1640188510000|2021-12-22 15:55:10|737788.6|735788.6|737699.6|735699.6|737797.2|736295.8|737174|735667.1|27
1640188520000|2021-12-22 15:55:20|737704.1|735704.1|737722.2|735722.2|737737.9|735737.9|737704.1|735704.1|23
1640188530000|2021-12-22 15:55:30|737718.3|735718.3|737233.5|736233.5|737754.5|736233.5|737233.5|735718.3|23
1640188540000|2021-12-22 15:55:40|737734.4|735734.4|737734.3|735734.3|737742.5|735742.5|737723.2|735723.2|15
1640188550000|2021-12-22 15:55:50|737733.1|735733.1|737578.1|735578.1|737733.5|736191.3|737113.4|735576.3|30
1640188560000|2021-12-22 15:56:00|737088.4|736088.4|737643.4|735643.4|737645.6|736088.4|737088.4|735619.4|26
1640188570000|2021-12-22 15:56:10|737640.2|735640.2|737146.8|736146.8|737647.9|736150|737145.5|735640.2|16
1640188580000|2021-12-22 15:56:20|737147.7|736147.7|737106.2|736106.2|737635.1|736147.7|737106.2|735620.6|23
1640188590000|2021-12-22 15:56:30|737619.5|735619.5|737584.5|735584.5|737619.5|736120.8|737104.5|735584.5|22
1640188600000|2021-12-22 15:56:40|737582|735582|737588.2|735588.2|737598.6|735598.6|737579.9|735579.9|13
1640188610000|2021-12-22 15:56:50|737588|735588|737592.3|735592.3|737619.6|735619.6|737573.4|735573.4|12
1640188620000|2021-12-22 15:57:00|737611.8|735611.8|737665.5|735665.5|737665.5|735665.5|737593.3|735593.3|24
1640188630000|2021-12-22 15:57:10|737648|735648|737650|735650|737676|735676|737637.9|735637.9|22
1640188640000|2021-12-22 15:57:20|737649|735649|737185|736185|737677.5|736185|737169.7|735649|20
1640188650000|2021-12-22 15:57:30|737181.5|736181.5|737207.5|736207.5|737209.3|736209.3|737172.3|736172.3|27
1640188660000|2021-12-22 15:57:40|737206.4|736206.4|737195.6|736195.6|737752|736225|737195.6|735691.7|26
1640188670000|2021-12-22 15:57:50|737734.3|735734.3|737755.1|735755.1|737762.6|736226.7|737199|735724.6|34
1640188680000|2021-12-22 15:58:00|737737.6|735737.6|737737.2|735737.2|737768.1|735768.1|737737.2|735737.2|21
1640188690000|2021-12-22 15:58:10|737737.9|735737.9|737816.4|735816.4|737816.4|736283.7|737230.4|735722.2|22
1640188700000|2021-12-22 15:58:20|737321.6|736321.6|737847.6|735847.6|737854.5|736332.2|737321.6|735816.7|23
1640188710000|2021-12-22 15:58:30|737842.2|735842.2|737371.4|736371.4|737886.1|736378.3|737360.6|735839.1|22
1640188720000|2021-12-22 15:58:40|737369.4|736369.4|737432.6|736432.6|737936.2|736432.6|737367.6|735873.6|21
1640188730000|2021-12-22 15:58:50|737444.7|736444.7|738068.4|736068.4|738068.4|736563.9|737428.1|735926.2|24
1640188740000|2021-12-22 15:59:00|737571.6|736571.6|737603.9|736603.9|738110.7|736603.9|737571.6|736072.6|27
1640188750000|2021-12-22 15:59:10|738117.8|736117.8|738113.4|736113.4|738127.5|736624.4|737596.5|736103.9|29
1640188760000|2021-12-22 15:59:20|737713.1|736713.1|738320.2|736320.2|738408.6|736717.7|737713.1|736218.8|37
1640188770000|2021-12-22 15:59:30|738317.5|736317.5|738238.3|736238.3|738356.6|736739|737736.1|736238.1|34
1640188780000|2021-12-22 15:59:40|738224.9|736224.9|738218|736218|738239.4|736239.4|738208.1|736208.1|30
1640188790000|2021-12-22 15:59:50|738218.6|736218.6|738197.4|736197.4|738256.8|736712.4|737694.4|736179.4|32
1640188800000|2021-12-22 16:00:00|738206.4|736206.4|738229.9|736229.9|738245.1|736704.6|737676.6|736170|33
1640188810000|2021-12-22 16:00:10|738224.1|736224.1|738249.5|736249.5|738263.1|736263.1|738224.1|736224.1|25
1640188820000|2021-12-22 16:00:20|738255|736255|737746.8|736746.8|738295.1|736753.8|737746.8|736251.9|25
1640188830000|2021-12-22 16:00:30|737736.4|736736.4|738247.8|736247.8|738267.1|736757.7|737736.4|736225|33
1640188840000|2021-12-22 16:00:40|738249.4|736249.4|738285.9|736285.9|738329|736817.5|737769.1|736233.7|29
1640188850000|2021-12-22 16:00:50|738291.2|736291.2|737785.5|736785.5|738305.1|736808.1|737750.3|736271.2|34
1640188860000|2021-12-22 16:01:00|737782.5|736782.5|737831.8|736831.8|737837.9|736837.9|737782.5|736782.5|23
1640188870000|2021-12-22 16:01:10|737819.8|736819.8|737813.5|736813.5|737822.6|736822.6|737794.8|736794.8|23
1640188880000|2021-12-22 16:01:20|737812.6|736812.6|738184.4|736184.4|738184.4|736813.1|737783.7|736184.4|19
1640188890000|2021-12-22 16:01:30|738172.2|736172.2|737814.4|736814.4|738293.3|736821.5|737812.8|736172.2|22
1640188900000|2021-12-22 16:01:40|737813|736813|737838.9|736838.9|737862.9|736862.9|737809.1|736809.1|19
1640188910000|2021-12-22 16:01:50|737838.4|736838.4|738357.2|736357.2|738374.8|736859.4|737827.9|736342.5|25
1640188920000|2021-12-22 16:02:00|738353.4|736353.4|737851.1|736851.1|738369.2|736851.9|737851.1|736323|29
1640188930000|2021-12-22 16:02:10|737855.2|736855.2|737894.6|736894.6|738412.2|736900.9|737853.3|736412.2|27
1640188940000|2021-12-22 16:02:20|737902.4|736902.4|737816.4|736816.4|737911.6|736911.6|737816.4|736816.4|21
1640188950000|2021-12-22 16:02:30|737813.9|736813.9|738373.1|736373.1|738387.1|736864.9|737813.9|736353.1|27
1640188960000|2021-12-22 16:02:40|738373.3|736373.3|737817.7|736817.7|738373.3|736845.9|737816.5|736366|17
1640188970000|2021-12-22 16:02:50|737820.5|736820.5|737794.5|736794.5|737835.8|736835.8|737794.5|736794.5|17
1640188980000|2021-12-22 16:03:00|737782.5|736782.5|737785.1|736785.1|737786.5|736786.5|737777.5|736777.5|17
1640188990000|2021-12-22 16:03:10|737778.7|736778.7|737783.8|736783.8|737784.9|736784.9|737775.4|736775.4|11
1640189000000|2021-12-22 16:03:20|737784.1|736784.1|737766.8|736766.8|737784.6|736784.6|737759.9|736759.9|19
1640189010000|2021-12-22 16:03:30|737767.1|736767.1|737761.1|736761.1|737772.8|736772.8|737748.7|736748.7|27
1640189020000|2021-12-22 16:03:40|737722.9|736722.9|738215.2|736215.2|738271.8|736722.9|737717|736190.2|30
1640189030000|2021-12-22 16:03:50|738222.8|736222.8|738095.3|736095.3|738222.8|736724.7|737710.7|736086.5|26
1640189040000|2021-12-22 16:04:00|738081.7|736081.7|738085.4|736085.4|738101.7|736101.7|738068.1|736068.1|31
1640189050000|2021-12-22 16:04:10|738081|736081|738083.5|736083.5|738104.7|736104.7|738074.3|736074.3|27
1640189060000|2021-12-22 16:04:20|738079.1|736079.1|738085.7|736085.7|738090.9|736090.9|738073|736073|21
1640189070000|2021-12-22 16:04:30|738086.2|736086.2|738115.1|736115.1|738132.4|736132.4|738069.5|736069.5|27
1640189080000|2021-12-22 16:04:40|738116|736116|738097.8|736097.8|738134.3|736631|737601.7|736089.9|24
1640189090000|2021-12-22 16:04:50|738100.6|736100.6|737995.4|735995.4|738118.2|736118.2|737970.9|735970.9|37
1640189100000|2021-12-22 16:05:00|737994.3|735994.3|737855.1|735855.1|737994.3|735994.3|737850.3|735850.3|38
1640189110000|2021-12-22 16:05:10|737856.1|735856.1|737840.9|735840.9|737856.4|735856.4|737837.4|735837.4|33
1640189120000|2021-12-22 16:05:20|737846.7|735846.7|738006|736006|738024|736358.8|737357|735841.7|32
1640189130000|2021-12-22 16:05:30|738004.3|736004.3|737484.1|736484.1|738010.9|736495.6|737470|735975.1|35
1640189140000|2021-12-22 16:05:40|737452.1|736452.1|738043.2|736043.2|738069.8|736566.7|737440.5|736029.2|26
1640189150000|2021-12-22 16:05:50|738045.4|736045.4|737994.6|735994.6|738045.4|736496.1|737478.9|735981.4|34
1640189160000|2021-12-22 16:06:00|737997.9|735997.9|737998.6|735998.6|738024.5|736024.5|737989.8|735989.8|34
1640189170000|2021-12-22 16:06:10|737998.2|735998.2|737983.8|735983.8|738006.7|736492.8|737487.1|735978.1|32
1640189180000|2021-12-22 16:06:20|737986.8|735986.8|737994.8|735994.8|738003.8|736003.8|737986.8|735986.8|25
1640189190000|2021-12-22 16:06:30|737996.7|735996.7|738006.6|736006.6|738006.8|736504.2|737489|735996.7|28
1640189200000|2021-12-22 16:06:40|738005.4|736005.4|737487.7|736487.7|738048.1|736553.6|737487.7|735980.1|32
1640189210000|2021-12-22 16:06:50|737488.1|736488.1|737534.1|736534.1|738043.8|736534.4|737486.1|736024.4|26
1640189220000|2021-12-22 16:07:00|737528.4|736528.4|738084.8|736084.8|738084.8|736578.4|737512|736023.3|23
1640189230000|2021-12-22 16:07:10|737506.5|736506.5|737508.6|736508.6|737523.2|736523.2|737491.7|736491.7|27
1640189240000|2021-12-22 16:07:20|737507.7|736507.7|737502.3|736502.3|737508.4|736508.4|737492.7|736492.7|26
1640189250000|2021-12-22 16:07:30|737504.4|736504.4|737522.5|736522.5|738025.1|736523.9|737504.4|736010.4|32
1640189260000|2021-12-22 16:07:40|737523.7|736523.7|737514.4|736514.4|737539.9|736539.9|737507.3|736507.3|28
1640189270000|2021-12-22 16:07:50|737515.3|736515.3|737534.4|736534.4|738035.6|736534.4|737505.1|736020.8|27
1640189280000|2021-12-22 16:08:00|737526.3|736526.3|737508.6|736508.6|738031.7|736531|737493.5|736012.7|32
1640189290000|2021-12-22 16:08:10|737510.3|736510.3|737478.1|736478.1|737987|736516.9|737475.2|735987|30
1640189300000|2021-12-22 16:08:20|737476.9|736476.9|737490.4|736490.4|737495.4|736495.4|737476.9|736476.9|23
1640189310000|2021-12-22 16:08:30|737493.8|736493.8|737407.2|736407.2|737493.8|736493.8|737399.9|736399.9|29
1640189320000|2021-12-22 16:08:40|737413|736413|737462.6|736462.6|737463.9|736463.9|737397.8|736397.8|32
1640189330000|2021-12-22 16:08:50|737454.5|736454.5|737422.7|736422.7|737454.5|736454.5|737421.7|736421.7|28
1640189340000|2021-12-22 16:09:00|737425.1|736425.1|737437.5|736437.5|737437.5|736437.5|737418.2|736418.2|29
1640189350000|2021-12-22 16:09:10|737437.4|736437.4|737455.5|736455.5|737468.2|736468.2|737437.4|736437.4|22
1640189360000|2021-12-22 16:09:20|737452.2|736452.2|737440.1|736440.1|737463.1|736463.1|737436.3|736436.3|15
1640189370000|2021-12-22 16:09:30|737439.5|736439.5|737418.1|736418.1|737444.7|736444.7|737408.3|736408.3|14
1640189380000|2021-12-22 16:09:40|737418.8|736418.8|737439.4|736439.4|737439.4|736439.4|737418.8|736418.8|27
1640189390000|2021-12-22 16:09:50|737436.9|736436.9|737456.6|736456.6|737478.2|736478.2|737421.2|736421.2|32
1640189400000|2021-12-22 16:10:00|737453.7|736453.7|737461.2|736461.2|737475.1|736475.1|737448.1|736448.1|25
1640189410000|2021-12-22 16:10:10|737465.2|736465.2|737460.6|736460.6|737465.2|736465.2|737453.9|736453.9|19
1640189420000|2021-12-22 16:10:20|737481.4|736481.4|737991.4|735991.4|737997|736481.4|737481.4|735983.6|17
1640189430000|2021-12-22 16:10:30|737986.1|735986.1|737496.7|736496.7|737990.2|736496.7|737450|735986.1|21
1640189440000|2021-12-22 16:10:40|737488.5|736488.5|737487.6|736487.6|737500.1|736500.1|737477|736477|21
1640189450000|2021-12-22 16:10:50|737482.3|736482.3|737484.6|736484.6|737490.4|736490.4|737476.7|736476.7|23
1640189460000|2021-12-22 16:11:00|737479.6|736479.6|737459.5|736459.5|737482.3|736482.3|737455.6|736455.6|21
1640189470000|2021-12-22 16:11:10|737460.6|736460.6|737471.8|736471.8|737475.3|736475.3|737451.8|736451.8|21
1640189480000|2021-12-22 16:11:20|737474.9|736474.9|737981.8|735981.8|737981.8|736481.7|737471.2|735978.7|24
1640189490000|2021-12-22 16:11:30|737982.4|735982.4|737993.9|735993.9|737994.8|736497.3|737486.2|735970.5|24
1640189500000|2021-12-22 16:11:40|737991.3|735991.3|738016.8|736016.8|738032.1|736032.1|737990.9|735990.9|28
1640189510000|2021-12-22 16:11:50|738020.6|736020.6|738032.6|736032.6|738073|736073|738014.3|736014.3|28
1640189520000|2021-12-22 16:12:00|738029.4|736029.4|738031.8|736031.8|738063.6|736063.6|738026.9|736026.9|23
1640189530000|2021-12-22 16:12:10|738039.3|736039.3|738048.9|736048.9|738053.7|736053.7|738035.1|736035.1|20
1640189540000|2021-12-22 16:12:20|738048.7|736048.7|737572.5|736572.5|738048.7|736581.8|737565.9|736048.7|23
1640189550000|2021-12-22 16:12:30|737576.9|736576.9|737567.8|736567.8|737594.1|736594.1|737563.1|736563.1|20
1640189560000|2021-12-22 16:12:40|737568.5|736568.5|737579.8|736579.8|737588.8|736588.8|737561.8|736561.8|25
1640189570000|2021-12-22 16:12:50|737581.4|736581.4|737576.1|736576.1|737582.4|736582.4|737572.7|736572.7|18
1640189580000|2021-12-22 16:13:00|737576|736576|737574.7|736574.7|737579|736579|737569.3|736569.3|15
1640189590000|2021-12-22 16:13:10|737583.9|736583.9|737570.3|736570.3|737584.4|736584.4|737555.6|736555.6|18
1640189600000|2021-12-22 16:13:20|737570|736570|738063.6|736063.6|738063.7|736577.7|737557.4|736057.4|24
1640189610000|2021-12-22 16:13:30|738060.5|736060.5|737562.1|736562.1|738060.5|736569.4|737557.2|736056.2|21
1640189620000|2021-12-22 16:13:40|737573.7|736573.7|737549.6|736549.6|737581.7|736581.7|737545.8|736545.8|20
1640189630000|2021-12-22 16:13:50|737553.7|736553.7|738110|736110|738110|736604|737553.7|736106.3|23
1640189640000|2021-12-22 16:14:00|738102.5|736102.5|737579.1|736579.1|738115|736618.2|737579.1|736102.5|28
1640189650000|2021-12-22 16:14:10|737583.7|736583.7|737620.9|736620.9|738080.5|736620.9|737557.5|736069|21
1640189660000|2021-12-22 16:14:20|737615|736615|737586.2|736586.2|737617.2|736617.2|737584.3|736584.3|29
1640189670000|2021-12-22 16:14:30|737587.4|736587.4|737571.3|736571.3|737587.4|736587.4|737559.9|736559.9|28
1640189680000|2021-12-22 16:14:40|737568.8|736568.8|738076.4|736076.4|738078.2|736569.1|737568.7|736066.6|24
1640189690000|2021-12-22 16:14:50|738076.2|736076.2|738078.9|736078.9|738080.7|736080.7|738076.2|736076.2|12
1640189700000|2021-12-22 16:15:00|738078.5|736078.5|737555.2|736555.2|738092.5|736592|737547.3|736073.5|25
1640189710000|2021-12-22 16:15:10|737549|736549|737562.5|736562.5|737562.5|736562.5|737545.4|736545.4|23
1640189720000|2021-12-22 16:15:20|737563.2|736563.2|737571.5|736571.5|737572.4|736572.4|737547.4|736547.4|22
1640189730000|2021-12-22 16:15:30|737569.9|736569.9|737527.5|736527.5|737569.9|736569.9|737521.3|736521.3|24
1640189740000|2021-12-22 16:15:40|737519.5|736519.5|737515.2|736515.2|737526.1|736526.1|737498.3|736498.3|29
1640189750000|2021-12-22 16:15:50|737513.7|736513.7|737537.8|736537.8|737545.3|736545.3|737510.8|736510.8|26
1640189760000|2021-12-22 16:16:00|737539.3|736539.3|737524|736524|737566|736566|737521.9|736521.9|27
1640189770000|2021-12-22 16:16:10|737523.6|736523.6|737478.6|736478.6|737536|736536|737478.6|736478.6|27
1640189780000|2021-12-22 16:16:20|737483|736483|737501|736501|737517.8|736517.8|737478.3|736478.3|22
1640189790000|2021-12-22 16:16:30|737504.5|736504.5|737492.3|736492.3|737504.5|736504.5|737490.8|736490.8|19
1640189800000|2021-12-22 16:16:40|737493.8|736493.8|737483.1|736483.1|737493.9|736493.9|737465.1|736465.1|28
1640189810000|2021-12-22 16:16:50|737483.7|736483.7|737500.3|736500.3|737510.8|736510.8|737476|736476|28
1640189820000|2021-12-22 16:17:00|737501.6|736501.6|737502.8|736502.8|737514.7|736514.7|737490.3|736490.3|27
1640189830000|2021-12-22 16:17:10|737503.1|736503.1|737494.2|736494.2|737503.4|736503.4|737481.1|736481.1|28
1640189840000|2021-12-22 16:17:20|737495.4|736495.4|737448.1|736448.1|737495.5|736495.5|737448.1|736448.1|28
1640189850000|2021-12-22 16:17:30|737452.9|736452.9|737445.5|736445.5|737462.5|736462.5|737444.9|736444.9|28
1640189860000|2021-12-22 16:17:40|737445.2|736445.2|737444.2|736444.2|737467|736467|737443.1|736443.1|22
1640189870000|2021-12-22 16:17:50|737444.5|736444.5|737444.1|736444.1|737450|736450|737443.6|736443.6|17
1640189880000|2021-12-22 16:18:00|737430.1|736430.1|737424.5|736424.5|737444.3|736444.3|737416.5|736416.5|30
1640189890000|2021-12-22 16:18:10|737424.3|736424.3|737372.7|736372.7|737447.5|736447.5|737368.5|736368.5|24
1640189900000|2021-12-22 16:18:20|737374.3|736374.3|737357|736357|737386.5|736386.5|737353.2|736353.2|27
1640189910000|2021-12-22 16:18:30|737357.1|736357.1|737353|736353|737361.7|736361.7|737350.5|736350.5|19
1640189920000|2021-12-22 16:18:40|737354|736354|737355.6|736355.6|737355.6|736355.6|737352|736352|17
1640189930000|2021-12-22 16:18:50|737354.1|736354.1|737385.5|736385.5|737390|736390|737352.7|736352.7|25
1640189940000|2021-12-22 16:19:00|737383.2|736383.2|737383.1|736383.1|737390.1|736390.1|737368.3|736368.3|23
1640189950000|2021-12-22 16:19:10|737385.5|736385.5|737398.8|736398.8|737879|736408.3|737378.7|735876.9|18
1640189960000|2021-12-22 16:19:20|737401.4|736401.4|737384.1|736384.1|737401.4|736401.4|737384.1|736384.1|15
1640189970000|2021-12-22 16:19:30|737383.2|736383.2|737393.9|736393.9|737402.6|736402.6|737383.2|736383.2|18
1640189980000|2021-12-22 16:19:40|737396|736396|737415.2|736415.2|737421.5|736421.5|737396|736396|26
1640189990000|2021-12-22 16:19:50|737414.4|736414.4|737406.9|736406.9|737416.3|736416.3|737387|736387|20
1640190000000|2021-12-22 16:20:00|737404.9|736404.9|737401.2|736401.2|737426.1|736426.1|737393.5|736393.5|23
1640190010000|2021-12-22 16:20:10|737401.7|736401.7|737423|736423|737429.4|736429.4|737401.7|736401.7|23
1640190020000|2021-12-22 16:20:20|737424.7|736424.7|737441.9|736441.9|737444.4|736444.4|737424.3|736424.3|21
1640190030000|2021-12-22 16:20:30|737442.3|736442.3|737443.7|736443.7|737501.9|736501.9|737438.6|736438.6|23
1640190040000|2021-12-22 16:20:40|737446.4|736446.4|737458.5|736458.5|737472.5|736472.5|737443.6|736443.6|25
1640190050000|2021-12-22 16:20:50|737453.6|736453.6|737490|736490|737972.2|736496.5|737451.8|735955.3|28
1640190060000|2021-12-22 16:21:00|737488.8|736488.8|737458|736458|737491|736491|737452.3|736452.3|13
1640190070000|2021-12-22 16:21:10|737456.6|736456.6|737444.9|736444.9|737456.7|736456.7|737444|736444|32
1640190080000|2021-12-22 16:21:20|737445.1|736445.1|737440.3|736440.3|737445.1|736445.1|737437.4|736437.4|17
1640190090000|2021-12-22 16:21:30|737439.7|736439.7|737445.2|736445.2|737445.2|736445.2|737438.4|736438.4|19
1640190100000|2021-12-22 16:21:40|737441.6|736441.6|737441.4|736441.4|737446.5|736446.5|737440.7|736440.7|19
1640190110000|2021-12-22 16:21:50|737440.9|736440.9|737958.5|735958.5|737967.8|736466.1|737440.9|735951.1|19
1640190120000|2021-12-22 16:22:00|737940.5|735940.5|737448.4|736448.4|737955.6|736452.1|737447.1|735940.5|12
1640190130000|2021-12-22 16:22:10|737445.6|736445.6|737480|736480|737480|736480|737438.3|736438.3|10
1640190140000|2021-12-22 16:22:20|737456|736456|737451.1|736451.1|737458.6|736458.6|737450.1|736450.1|8
1640190150000|2021-12-22 16:22:30|737455.8|736455.8|737463.2|736463.2|737466.9|736466.9|737455.8|736455.8|13
1640190160000|2021-12-22 16:22:40|737457|736457|737977|735977|737977|736466.2|737457|735954.4|15
1640190170000|2021-12-22 16:22:50|737455|736455|737967.3|735967.3|737967.3|736455|737455|735956.4|16
1640190180000|2021-12-22 16:23:00|737969.6|735969.6|737449.6|736449.6|737974.5|736462.6|737432.6|735959.4|23
1640190190000|2021-12-22 16:23:10|737449.5|736449.5|737451.9|736451.9|737451.9|736451.9|737443.9|736443.9|26
1640190200000|2021-12-22 16:23:20|737451.6|736451.6|737445|736445|737453.5|736453.5|737429.5|736429.5|19
1640190210000|2021-12-22 16:23:30|737444.2|736444.2|737443.3|736443.3|737456.6|736456.6|737442.7|736442.7|19
1640190220000|2021-12-22 16:23:40|737440.6|736440.6|737460.9|736460.9|737468.2|736468.2|737440.6|736440.6|20
1640190230000|2021-12-22 16:23:50|737457.9|736457.9|737444.7|736444.7|737463|736463|737438.4|736438.4|22
1640190240000|2021-12-22 16:24:00|737430.8|736430.8|737438.3|736438.3|737440.5|736440.5|737429.7|736429.7|13
1640190250000|2021-12-22 16:24:10|737438.2|736438.2|737431.9|736431.9|737438.2|736438.2|737425.4|736425.4|19
1640190260000|2021-12-22 16:24:20|737431.5|736431.5|737427|736427|737432.8|736432.8|737427|736427|14
1640190270000|2021-12-22 16:24:30|737428.7|736428.7|737434.6|736434.6|737437.8|736437.8|737428.7|736428.7|11
1640190280000|2021-12-22 16:24:40|737433.9|736433.9|737438.8|736438.8|737438.8|736438.8|737433.1|736433.1|11
1640190290000|2021-12-22 16:24:50|737439.7|736439.7|737427.3|736427.3|737439.7|736439.7|737426.5|736426.5|16
1640190300000|2021-12-22 16:25:00|737423.6|736423.6|737447.4|736447.4|737453.8|736453.8|737422.5|736422.5|23
1640190310000|2021-12-22 16:25:10|737449|736449|737471.1|736471.1|737479.4|736479.4|737444.5|736444.5|22
1640190320000|2021-12-22 16:25:20|737467.1|736467.1|737569|736569|737569|736569|737464.4|736464.4|23
1640190330000|2021-12-22 16:25:30|737570.3|736570.3|737551.7|736551.7|737573.6|736573.6|737514.5|736514.5|28
1640190340000|2021-12-22 16:25:40|737548.5|736548.5|737563.3|736563.3|737577.3|736577.3|737544.5|736544.5|24
1640190350000|2021-12-22 16:25:50|737550.8|736550.8|737582.3|736582.3|737587.8|736587.8|737550.8|736550.8|27
1640190360000|2021-12-22 16:26:00|737570.9|736570.9|737559.1|736559.1|738083|736593.6|737551.9|736067.2|31
1640190370000|2021-12-22 16:26:10|738062.6|736062.6|737566.4|736566.4|738063.4|736578|737555.4|736049.2|28
1640190380000|2021-12-22 16:26:20|737569.6|736569.6|738026.8|736026.8|738040.6|736569.6|737526.8|736016|27
1640190390000|2021-12-22 16:26:30|738020|736020|738033.5|736033.5|738039.7|736554.5|737525.6|736020|26
1640190400000|2021-12-22 16:26:40|738036.3|736036.3|738037.8|736037.8|738040.5|736040.5|738031|736031|22
1640190410000|2021-12-22 16:26:50|738031.2|736031.2|737577.2|736577.2|738051.1|736581.2|737577.2|736027.2|25
1640190420000|2021-12-22 16:27:00|737578|736578|737566.7|736566.7|737588.6|736588.6|737566.7|736566.7|22
1640190430000|2021-12-22 16:27:10|737566.6|736566.6|737587.9|736587.9|737587.9|736587.9|737562.6|736562.6|18
1640190440000|2021-12-22 16:27:20|737591.5|736591.5|737573.8|736573.8|737591.5|736591.5|737573.2|736573.2|19
1640190450000|2021-12-22 16:27:30|737575.2|736575.2|737583.4|736583.4|737590|736590|737574.1|736574.1|20
1640190460000|2021-12-22 16:27:40|737590|736590|737587.3|736587.3|737595.1|736595.1|737574.6|736574.6|16
1640190470000|2021-12-22 16:27:50|737584.7|736584.7|737579|736579|737584.7|736584.7|737575|736575|15
1640190480000|2021-12-22 16:28:00|737579.1|736579.1|737593.6|736593.6|737596.7|736596.7|737576.7|736576.7|27
1640190490000|2021-12-22 16:28:10|737594.1|736594.1|737600.6|736600.6|737608|736608|737591.3|736591.3|21
1640190500000|2021-12-22 16:28:20|737596.8|736596.8|737613.2|736613.2|737615.7|736615.7|737596.6|736596.6|21
1640190510000|2021-12-22 16:28:30|737606|736606|737611.6|736611.6|737623.3|736623.3|737600.7|736600.7|20
1640190520000|2021-12-22 16:28:40|737613.6|736613.6|737600.7|736600.7|737613.6|736613.6|737598|736598|21
1640190530000|2021-12-22 16:28:50|737599.8|736599.8|737598.6|736598.6|737611.3|736611.3|737596.8|736596.8|23
1640190540000|2021-12-22 16:29:00|737605.8|736605.8|737557.8|736557.8|737607.5|736607.5|737535|736535|24
1640190550000|2021-12-22 16:29:10|737553.2|736553.2|737561.3|736561.3|737562.4|736562.4|737549.5|736549.5|20
1640190560000|2021-12-22 16:29:20|737560.4|736560.4|737561.1|736561.1|737570.5|736570.5|737558.9|736558.9|22
1640190570000|2021-12-22 16:29:30|737559.1|736559.1|737562.6|736562.6|737562.6|736562.6|737550.8|736550.8|19
1640190580000|2021-12-22 16:29:40|737552.9|736552.9|737550.2|736550.2|737561|736561|737550.2|736550.2|28
1640190590000|2021-12-22 16:29:50|737553.9|736553.9|737555.4|736555.4|737556.4|736556.4|737549.2|736549.2|22
1640190600000|2021-12-22 16:30:00|737554.3|736554.3|737550.4|736550.4|737565.8|736565.8|737550.4|736550.4|28
1640190610000|2021-12-22 16:30:10|737553.4|736553.4|737557.9|736557.9|737562.7|736562.7|737549.5|736549.5|17
1640190620000|2021-12-22 16:30:20|737556.5|736556.5|737599.5|736599.5|737602.3|736602.3|737556.5|736556.5|21
1640190630000|2021-12-22 16:30:30|737601.4|736601.4|737622.3|736622.3|737622.3|736622.3|737601.4|736601.4|24
1640190640000|2021-12-22 16:30:40|737621.4|736621.4|737617.9|736617.9|737624.5|736624.5|737612.4|736612.4|19
1640190650000|2021-12-22 16:30:50|737620.5|736620.5|737610.4|736610.4|737620.5|736620.5|737606.6|736606.6|21
1640190660000|2021-12-22 16:31:00|737610.6|736610.6|737608.4|736608.4|737611.1|736611.1|737608|736608|14
1640190670000|2021-12-22 16:31:10|737608.8|736608.8|738163.9|736163.9|738169.3|736674.5|737607.3|736156.1|17
1640190680000|2021-12-22 16:31:20|738165|736165|737640.1|736640.1|738165|736665.2|737637.1|736154.8|21
1640190690000|2021-12-22 16:31:30|737638.1|736638.1|737631.6|736631.6|737638.1|736638.1|737605.1|736605.1|18
1640190700000|2021-12-22 16:31:40|737630.5|736630.5|738124.1|736124.1|738139.7|736638.3|737622.7|736116.9|21
1640190710000|2021-12-22 16:31:50|738124.3|736124.3|738141.2|736141.2|738153.1|736153.1|738116.4|736116.4|21
1640190720000|2021-12-22 16:32:00|738142.2|736142.2|738181.5|736181.5|738181.9|736660.7|737625.4|736135.9|26
1640190730000|2021-12-22 16:32:10|738174.6|736174.6|738164.9|736164.9|738180.2|736665|737661.2|736163.4|17
1640190740000|2021-12-22 16:32:20|738167.8|736167.8|738200.6|736200.6|738200.9|736695.9|737693.3|736167.3|24
1640190750000|2021-12-22 16:32:30|738217.3|736217.3|737787.5|736787.5|738280.4|736794|737769|736217.3|26
1640190760000|2021-12-22 16:32:40|737793.8|736793.8|738252.3|736252.3|738277.3|736793.8|737739.6|736221.6|32
1640190770000|2021-12-22 16:32:50|738264.2|736264.2|737766.3|736766.3|738266.3|736766.9|737732.3|736215.1|30
1640190780000|2021-12-22 16:33:00|737766.7|736766.7|737831.8|736831.8|738261|736831.8|737747.6|736246.4|27
1640190790000|2021-12-22 16:33:10|737832.1|736832.1|737817|736817|737832.1|736832.1|737812.7|736812.7|13
1640190800000|2021-12-22 16:33:20|737808.1|736808.1|738263.2|736263.2|738279.9|736826.6|737747.5|736256.3|25
1640190810000|2021-12-22 16:33:30|738262.7|736262.7|738283.5|736283.5|738293.2|736788.3|737781|736262.7|25
1640190820000|2021-12-22 16:33:40|738280.7|736280.7|737777.4|736777.4|738291.5|736786.6|737771.5|736253.5|27
1640190830000|2021-12-22 16:33:50|737765|736765|738250.6|736250.6|738270|736765|737762.6|736232.2|33
1640190840000|2021-12-22 16:34:00|738250.9|736250.9|738280.4|736280.4|738289.4|736289.4|738250.8|736250.8|23
1640190850000|2021-12-22 16:34:10|738282.6|736282.6|738274.3|736274.3|738284.6|736284.6|738271.1|736271.1|20
1640190860000|2021-12-22 16:34:20|738275.7|736275.7|738400.5|736400.5|738410.6|736893.1|737827.5|736275.7|25
1640190870000|2021-12-22 16:34:30|738401.9|736401.9|738413.7|736413.7|738443.9|736443.9|738401.9|736401.9|19
1640190880000|2021-12-22 16:34:40|738409.8|736409.8|738395.2|736395.2|738427.5|736905|737905|736395.2|26
1640190890000|2021-12-22 16:34:50|738393|736393|737871.5|736871.5|738397.5|736905|737871.5|736376.8|22
1640190900000|2021-12-22 16:35:00|737877.3|736877.3|738329.6|736329.6|738357.8|736892.7|737824|736326.8|20
1640190910000|2021-12-22 16:35:10|738332|736332|738268.3|736268.3|738332|736332|738263.5|736263.5|32
1640190920000|2021-12-22 16:35:20|738270.9|736270.9|738272.2|736272.2|738276.2|736276.2|738266.1|736266.1|18
1640190930000|2021-12-22 16:35:30|738270.1|736270.1|738260.9|736260.9|738273.8|736273.8|738260.9|736260.9|17
1640190940000|2021-12-22 16:35:40|738265.7|736265.7|738248.5|736248.5|738274.3|736274.3|738247.4|736247.4|27
1640190950000|2021-12-22 16:35:50|738258.8|736258.8|738246.2|736246.2|738271.5|736271.5|738233.4|736233.4|26
1640190960000|2021-12-22 16:36:00|738245.7|736245.7|737670.8|736670.8|738249.3|736736.9|737662.3|736174.9|28
1640190970000|2021-12-22 16:36:10|737671|736671|737665.6|736665.6|737671|736671|737656.5|736656.5|17
1640190980000|2021-12-22 16:36:20|737675.8|736675.8|738172.5|736172.5|738173.4|736678.6|737653.5|736164.7|15
1640190990000|2021-12-22 16:36:30|738170.4|736170.4|737706.6|736706.6|738205.7|736707.2|737692.1|736169.1|29
1640191000000|2021-12-22 16:36:40|737704|736704|738219.3|736219.3|738219.3|736706.2|737688.8|736194.7|24
1640191010000|2021-12-22 16:36:50|738206.4|736206.4|738209.1|736209.1|738216.4|736216.4|738202.3|736202.3|23
1640191020000|2021-12-22 16:37:00|738210.2|736210.2|738265.8|736265.8|738277.7|736277.7|738207.7|736207.7|21
1640191030000|2021-12-22 16:37:10|738269|736269|738268.5|736268.5|738269|736269|738245.3|736245.3|23
1640191040000|2021-12-22 16:37:20|738268.4|736268.4|738241.8|736241.8|738268.4|736268.4|738208|736208|28
1640191050000|2021-12-22 16:37:30|738232.5|736232.5|738287|736287|738287|736287|738231.8|736231.8|20
1640191060000|2021-12-22 16:37:40|738286.3|736286.3|738357.4|736357.4|738388.2|736388.2|738270.8|736270.8|31
1640191070000|2021-12-22 16:37:50|738344.5|736344.5|738368|736368|738368|736368|738340.3|736340.3|27
1640191080000|2021-12-22 16:38:00|738364.3|736364.3|738358.6|736358.6|738368.3|736368.3|738341|736341|20
1640191090000|2021-12-22 16:38:10|738353.8|736353.8|738362.9|736362.9|738373.5|736373.5|738353.3|736353.3|17
1640191100000|2021-12-22 16:38:20|738353.5|736353.5|738313.8|736313.8|738356.8|736356.8|738298.5|736298.5|24
1640191110000|2021-12-22 16:38:30|738323.2|736323.2|738369.7|736369.7|738369.7|736369.7|738298.1|736298.1|22
1640191120000|2021-12-22 16:38:40|738396.4|736396.4|738331.6|736331.6|738396.4|736396.4|738316|736316|31
1640191130000|2021-12-22 16:38:50|738335.4|736335.4|738316.8|736316.8|738335.4|736335.4|738313.4|736313.4|21
1640191140000|2021-12-22 16:39:00|738316.1|736316.1|738263.4|736263.4|738317.9|736815|737815|736263.2|20
1640191150000|2021-12-22 16:39:10|738263.7|736263.7|738275.3|736275.3|738278.7|736278.7|738263.7|736263.7|18
1640191160000|2021-12-22 16:39:20|738267.5|736267.5|738272.3|736272.3|738289.8|736289.8|738257.6|736257.6|19
1640191170000|2021-12-22 16:39:30|738276|736276|738417|736417|738418.4|736906.7|737906.7|736276|31
1640191180000|2021-12-22 16:39:40|738425.2|736425.2|738420.8|736420.8|738425.2|736425.2|738416.6|736416.6|14
1640191190000|2021-12-22 16:39:50|738421.3|736421.3|738432.1|736432.1|738441|736441|738413.1|736413.1|23
1640191200000|2021-12-22 16:40:00|738431.4|736431.4|738413.4|736413.4|738436.4|736436.4|738413.4|736413.4|20
1640191210000|2021-12-22 16:40:10|738419.8|736419.8|738396|736396|738420.8|736420.8|738396|736396|28
1640191220000|2021-12-22 16:40:20|738397.7|736397.7|737944.1|736944.1|738405.2|736944.1|737931|736390.2|16
1640191230000|2021-12-22 16:40:30|737950|736950|737942.1|736942.1|737956.1|736956.1|737936.7|736936.7|25
1640191240000|2021-12-22 16:40:40|737941|736941|737949.2|736949.2|737949.3|736949.3|737941|736941|18
1640191250000|2021-12-22 16:40:50|737951.9|736951.9|737950.4|736950.4|737951.9|736951.9|737944.2|736944.2|23
1640191260000|2021-12-22 16:41:00|737950.1|736950.1|737946.4|736946.4|737950.1|736950.1|737926.8|736926.8|21
1640191270000|2021-12-22 16:41:10|737936.5|736936.5|737887.9|736887.9|737948|736948|737887.3|736887.3|21
1640191280000|2021-12-22 16:41:20|737886.8|736886.8|738399|736399|738406.5|736892.3|737886.8|736379.7|12
1640191290000|2021-12-22 16:41:30|738388.6|736388.6|737835.4|736835.4|738388.6|736850|737831.4|736361.7|21
1640191300000|2021-12-22 16:41:40|737834.4|736834.4|737840.8|736840.8|737843|736843|737833.3|736833.3|14
1640191310000|2021-12-22 16:41:50|737840.6|736840.6|737836.2|736836.2|737842.1|736842.1|737833.6|736833.6|11
1640191320000|2021-12-22 16:42:00|737837.1|736837.1|737834.7|736834.7|737837.1|736837.1|737832.8|736832.8|12
1640191330000|2021-12-22 16:42:10|737834.9|736834.9|737831.5|736831.5|737834.9|736834.9|737829.4|736829.4|12
1640191340000|2021-12-22 16:42:20|737834.9|736834.9|737836.2|736836.2|737839.4|736839.4|737833.6|736833.6|6
1640191350000|2021-12-22 16:42:30|737833.3|736833.3|737832.2|736832.2|737834.3|736834.3|737830.8|736830.8|7
1640191360000|2021-12-22 16:42:40|737832.9|736832.9|737837.6|736837.6|737837.6|736837.6|737832.9|736832.9|2
1640191370000|2021-12-22 16:42:50|737834.8|736834.8|737835.9|736835.9|737835.9|736835.9|737834.8|736834.8|2
1640191380000|2021-12-22 16:43:00|737836.7|736836.7|737625.7|736625.7|737836.7|736836.7|737614.5|736614.5|20
1640191390000|2021-12-22 16:43:10|737619.9|736619.9|738110.5|736110.5|738112.4|736635|737607.4|736106.9|20
1640191400000|2021-12-22 16:43:20|738110.1|736110.1|737605.9|736605.9|738167.6|736655.1|737587.2|736110.1|19
1640191410000|2021-12-22 16:43:30|737606.1|736606.1|737594.6|736594.6|737606.2|736606.2|737590.6|736590.6|10
1640191420000|2021-12-22 16:43:40|737596.3|736596.3|737598.4|736598.4|737601.5|736601.5|737595.9|736595.9|6
1640191430000|2021-12-22 16:43:50|737597.7|736597.7|737594.4|736594.4|737607.3|736607.3|737583.9|736583.9|10
1640191440000|2021-12-22 16:44:00|737593.9|736593.9|737563.4|736563.4|737593.9|736593.9|737555|736555|17
1640191450000|2021-12-22 16:44:10|737560.6|736560.6|737548|736548|737569|736569|737544.5|736544.5|23
1640191460000|2021-12-22 16:44:20|737556|736556|737543.4|736543.4|737556|736556|737540.1|736540.1|17
1640191470000|2021-12-22 16:44:30|737545.1|736545.1|737541.1|736541.1|737552.5|736552.5|737540.2|736540.2|17
1640191480000|2021-12-22 16:44:40|737549.7|736549.7|737562.8|736562.8|737567.5|736567.5|737549.7|736549.7|20
1640191490000|2021-12-22 16:44:50|737563.6|736563.6|737551.4|736551.4|737576.1|736576.1|737551|736551|16
1640191500000|2021-12-22 16:45:00|737557.4|736557.4|737557.4|736557.4|737559.1|736559.1|737554.5|736554.5|15
1640191510000|2021-12-22 16:45:10|737556.9|736556.9|737547|736547|737575.8|736575.8|737547|736547|21
1640191520000|2021-12-22 16:45:20|737548.8|736548.8|737555.8|736555.8|737558|736558|737544.9|736544.9|19
1640191530000|2021-12-22 16:45:30|737555.4|736555.4|737550|736550|737556.4|736556.4|737550|736550|5
1640191540000|2021-12-22 16:45:40|737546.4|736546.4|737561.3|736561.3|737564.2|736564.2|737546.4|736546.4|10
1640191550000|2021-12-22 16:45:50|737556.7|736556.7|737566|736566|737570.1|736570.1|737556.5|736556.5|11
1640191560000|2021-12-22 16:46:00|737565.2|736565.2|737590.7|736590.7|737595|736595|737561.6|736561.6|16
1640191570000|2021-12-22 16:46:10|737592|736592|737585.4|736585.4|737597.2|736597.2|737580.6|736580.6|14
1640191580000|2021-12-22 16:46:20|737585.5|736585.5|737586.6|736586.6|737587.2|736587.2|737582.7|736582.7|14
1640191590000|2021-12-22 16:46:30|737586.5|736586.5|737581.9|736581.9|737588.3|736588.3|737579.7|736579.7|8
1640191600000|2021-12-22 16:46:40|737507.6|736507.6|737496.1|736496.1|737508.6|736508.6|737491.8|736491.8|24
1640191610000|2021-12-22 16:46:50|737496.8|736496.8|737498.2|736498.2|737503|736503|737489.3|736489.3|22
1640191620000|2021-12-22 16:47:00|737494.8|736494.8|737506.4|736506.4|737506.4|736506.4|737489.1|736489.1|16
1640191630000|2021-12-22 16:47:10|737505|736505|737501.7|736501.7|737512.1|736512.1|737488.9|736488.9|17
1640191640000|2021-12-22 16:47:20|737490|736490|737501.7|736501.7|737507.9|736507.9|737490|736490|13
1640191650000|2021-12-22 16:47:30|737505.4|736505.4|737501.3|736501.3|737507.7|736507.7|737498.9|736498.9|16
1640191660000|2021-12-22 16:47:40|737504.5|736504.5|737508.3|736508.3|737511|736511|737504.5|736504.5|15
1640191670000|2021-12-22 16:47:50|737493.5|736493.5|737482.8|736482.8|737497.1|736497.1|737472.7|736472.7|23
1640191680000|2021-12-22 16:48:00|737486.4|736486.4|737488.8|736488.8|737492.7|736492.7|737480|736480|21
1640191690000|2021-12-22 16:48:10|737487|736487|737484|736484|737495.1|736495.1|737481|736481|20
1640191700000|2021-12-22 16:48:20|737485.5|736485.5|737477.9|736477.9|737488.8|736488.8|737477.4|736477.4|18
1640191710000|2021-12-22 16:48:30|737476.4|736476.4|737442.2|736442.2|737489.1|736489.1|737434.8|736434.8|26
1640191720000|2021-12-22 16:48:40|737438.5|736438.5|737455.7|736455.7|737465|736465|737436|736436|17
1640191730000|2021-12-22 16:48:50|737456.8|736456.8|737439.9|736439.9|737457|736457|737439.9|736439.9|22
1640191740000|2021-12-22 16:49:00|737440.6|736440.6|737444.9|736444.9|737453.3|736453.3|737440.1|736440.1|19
1640191750000|2021-12-22 16:49:10|737446.4|736446.4|737869.6|735869.6|737893.2|736455|737426.5|735869.6|24
1640191760000|2021-12-22 16:49:20|737868.6|735868.6|737868.6|735868.6|737874.4|735874.4|737863.5|735863.5|24
1640191770000|2021-12-22 16:49:30|737867.9|735867.9|737906.6|735906.6|737908.9|735908.9|737866.3|735866.3|28
1640191780000|2021-12-22 16:49:40|737901.8|735901.8|737924.8|735924.8|737929.8|735929.8|737890.8|735890.8|31
1640191790000|2021-12-22 16:49:50|737926.9|735926.9|737910.4|735910.4|737926.9|736401.6|737401.6|735906.7|23
1640191800000|2021-12-22 16:50:00|737908.9|735908.9|737881.3|735881.3|737915.5|736401.6|737385.6|735881.3|27
1640191810000|2021-12-22 16:50:10|737886.1|735886.1|737345.3|736345.3|737904.9|736397.8|737336.8|735843|36
1640191820000|2021-12-22 16:50:20|737344.4|736344.4|737890.9|735890.9|737894.2|736344.4|737344.4|735845.2|31
1640191830000|2021-12-22 16:50:30|737892|735892|737901.6|735901.6|737908.4|736405.1|737394.6|735886.9|26
1640191840000|2021-12-22 16:50:40|737900.5|735900.5|737376.5|736376.5|737916|736414.3|737376.5|735880.6|27
1640191850000|2021-12-22 16:50:50|737374.3|736374.3|737379.8|736379.8|737917.8|736418.6|737374.3|735902|33
1640191860000|2021-12-22 16:51:00|737411.8|736411.8|737443.9|736443.9|737938.1|736443.9|737403.9|735905.6|25
1640191870000|2021-12-22 16:51:10|737443.2|736443.2|737940.2|735940.2|737943.3|736444.1|737432.7|735937.9|16
1640191880000|2021-12-22 16:51:20|737943.8|735943.8|737961.3|735961.3|737966.1|736456.4|737443.8|735943.8|24
1640191890000|2021-12-22 16:51:30|737965.4|735965.4|737968|735968|737977.6|735977.6|737961.8|735961.8|23
1640191900000|2021-12-22 16:51:40|737967.5|735967.5|737968.9|735968.9|737968.9|735968.9|737958.9|735958.9|16
1640191910000|2021-12-22 16:51:50|737970.3|735970.3|737973.7|735973.7|737974.9|735974.9|737967.3|735967.3|21
1640191920000|2021-12-22 16:52:00|737974.5|735974.5|737474|736474|737985.6|736481.2|737474|735963.2|25
1640191930000|2021-12-22 16:52:10|737473.7|736473.7|737488.1|736488.1|737978.1|736488.1|737471.3|735963.6|26
1640191940000|2021-12-22 16:52:20|737466.5|736466.5|737971.2|735971.2|737974.8|736473.3|737466.5|735964.3|16
1640191950000|2021-12-22 16:52:30|737969.3|735969.3|737969.9|735969.9|737971.4|735971.4|737964.5|735964.5|15
1640191960000|2021-12-22 16:52:40|737977.4|735977.4|737970.7|735970.7|737977.4|735977.4|737968.2|735968.2|10
1640191970000|2021-12-22 16:52:50|737969.3|735969.3|737960.2|735960.2|737973.7|735973.7|737959.1|735959.1|20
1640191980000|2021-12-22 16:53:00|737959|735959|737958.4|735958.4|737961|735961|737953.8|735953.8|16
1640191990000|2021-12-22 16:53:10|737959.5|735959.5|737962.8|735962.8|737970.8|735970.8|737957.6|735957.6|15
1640192000000|2021-12-22 16:53:20|737959.3|735959.3|737952.5|735952.5|737959.3|735959.3|737952.5|735952.5|7
1640192010000|2021-12-22 16:53:30|737955.4|735955.4|737468.7|736468.7|737970.3|736483.3|737467.8|735953.1|18
1640192020000|2021-12-22 16:53:40|737467.8|736467.8|737972.9|735972.9|737972.9|736467.8|737467.8|735964|19
1640192030000|2021-12-22 16:53:50|737971.7|735971.7|737959.6|735959.6|737972|735972|737957.7|735957.7|16
1640192040000|2021-12-22 16:54:00|737963.4|735963.4|737982.2|735982.2|737992.3|736488.7|737483.5|735963.4|16
1640192050000|2021-12-22 16:54:10|737984.3|735984.3|737960.6|735960.6|737985.6|735985.6|737960.6|735960.6|16
1640192060000|2021-12-22 16:54:20|737954.1|735954.1|737956.3|735956.3|737963.7|735963.7|737952.1|735952.1|24
1640192070000|2021-12-22 16:54:30|737955.4|735955.4|737954.1|735954.1|737965.2|735965.2|737954.1|735954.1|21
1640192080000|2021-12-22 16:54:40|737954|735954|737986.6|735986.6|737994.2|735994.2|737953|735953|24
1640192090000|2021-12-22 16:54:50|737985.8|735985.8|737980.7|735980.7|737996.1|736495|737492|735975.8|24
1640192100000|2021-12-22 16:55:00|737994.9|735994.9|737959.8|735959.8|737994.9|735994.9|737943.4|735943.4|25
1640192110000|2021-12-22 16:55:10|737959.7|735959.7|737962.9|735962.9|737974.8|735974.8|737954|735954|29
1640192120000|2021-12-22 16:55:20|737967.4|735967.4|737965.9|735965.9|737986|735986|737959.4|735959.4|17
1640192130000|2021-12-22 16:55:30|737965.4|735965.4|737963.8|735963.8|737972|735972|737957.3|735957.3|15
1640192140000|2021-12-22 16:55:40|737961.4|735961.4|737453.7|736453.7|737962.2|736469.1|737452.7|735961.4|16
1640192150000|2021-12-22 16:55:50|737467|736467|737455.8|736455.8|737467|736467|737455.8|736455.8|7
1640192160000|2021-12-22 16:56:00|737458.6|736458.6|737910.8|735910.8|737940.8|736465.6|737454|735905.7|27
1640192170000|2021-12-22 16:56:10|737910.1|735910.1|737917.2|735917.2|737918.1|735918.1|737906.4|735906.4|21
1640192180000|2021-12-22 16:56:20|737918|735918|737844.8|735844.8|737922.2|736371.8|737322.5|735836.4|23
1640192190000|2021-12-22 16:56:30|737843.8|735843.8|737835.4|735835.4|737843.8|736344.4|737335.2|735834.3|18
1640192200000|2021-12-22 16:56:40|737833.6|735833.6|737828.3|735828.3|737837.7|736342.5|737323|735815.1|17
1640192210000|2021-12-22 16:56:50|737829.9|735829.9|737342.1|736342.1|737848.3|736344.1|737341.2|735820.3|19
1640192220000|2021-12-22 16:57:00|737343.8|736343.8|737840.8|735840.8|737840.8|736346.5|737335|735836.9|16
1640192230000|2021-12-22 16:57:10|737836.8|735836.8|737854.2|735854.2|737861.7|736360.8|737350.4|735836.8|20
1640192240000|2021-12-22 16:57:20|737852.9|735852.9|737864.9|735864.9|737867.7|735867.7|737851.8|735851.8|13
1640192250000|2021-12-22 16:57:30|737858.9|735858.9|737854.9|735854.9|737860.7|735860.7|737854.9|735854.9|17
1640192260000|2021-12-22 16:57:40|737858.3|735858.3|737855.1|735855.1|737859|735859|737854.5|735854.5|16
1640192270000|2021-12-22 16:57:50|737862|735862|737351.8|736351.8|737862.2|736351.8|737351.8|735856.3|15
1640192280000|2021-12-22 16:58:00|737350|736350|737864.9|735864.9|737873.3|736350|737350|735850.8|21
1640192290000|2021-12-22 16:58:10|737867.5|735867.5|737822.9|735822.9|737867.5|735867.5|737817.4|735817.4|26
1640192300000|2021-12-22 16:58:20|737822.5|735822.5|737827.4|735827.4|737834.9|735834.9|737813.6|735813.6|31
1640192310000|2021-12-22 16:58:30|737828.7|735828.7|737826.1|735826.1|737833.4|735833.4|737817.9|735817.9|18
1640192320000|2021-12-22 16:58:40|737818.5|735818.5|737831.2|735831.2|737832.3|735832.3|737815.6|735815.6|21
1640192330000|2021-12-22 16:58:50|737831|735831|737843.1|735843.1|737856.3|735856.3|737819.7|735819.7|27
1640192340000|2021-12-22 16:59:00|737844.5|735844.5|737850.1|735850.1|737871.2|735871.2|737844.3|735844.3|28
1640192350000|2021-12-22 16:59:10|737847.2|735847.2|737900.1|735900.1|737901.4|736382|737382|735846.6|22
1640192360000|2021-12-22 16:59:20|737900|735900|737914.8|735914.8|737921.3|735921.3|737900|735900|24
1640192370000|2021-12-22 16:59:30|737913.3|735913.3|737926.2|735926.2|737930.5|735930.5|737913.3|735913.3|21
1640192380000|2021-12-22 16:59:40|737926.7|735926.7|737938|735938|737943.2|735943.2|737917.8|735917.8|12
1640192390000|2021-12-22 16:59:50|737938.5|735938.5|737426|736426|737938.5|736427.8|737425|735938.5|14
1640192400000|2021-12-22 17:00:00|737427.3|736427.3|737935.4|735935.4|737957.8|736427.3|737427.3|735906.2|30
1640192410000|2021-12-22 17:00:10|737928.5|735928.5|737899.4|735899.4|737933|735933|737891.6|735891.6|16
1640192420000|2021-12-22 17:00:20|737912.3|735912.3|737937.5|735937.5|737963.3|735963.3|737899.2|735899.2|20
1640192430000|2021-12-22 17:00:30|737942.3|735942.3|737941.1|735941.1|737954.1|735954.1|737930|735930|21
1640192440000|2021-12-22 17:00:40|737941.9|735941.9|737926.2|735926.2|737949.2|735949.2|737922.5|735922.5|24
1640192450000|2021-12-22 17:00:50|737927.4|735927.4|737915.5|735915.5|737938.4|735938.4|737915.5|735915.5|14
1640192460000|2021-12-22 17:01:00|737914.7|735914.7|737885.9|735885.9|737936.9|735936.9|737873.7|735873.7|28
1640192470000|2021-12-22 17:01:10|737889.9|735889.9|737917|735917|737922.8|735922.8|737888.3|735888.3|18
1640192480000|2021-12-22 17:01:20|737913.4|735913.4|737912.8|735912.8|737938.4|735938.4|737888.9|735888.9|20
1640192490000|2021-12-22 17:01:30|737912.6|735912.6|737921.1|735921.1|737953.5|735953.5|737903.1|735903.1|14
1640192500000|2021-12-22 17:01:40|737937.9|735937.9|737945.4|735945.4|737981|736447.3|737446.2|735901.1|22
1640192510000|2021-12-22 17:01:50|737987.3|735987.3|737962.5|735962.5|737987.3|736466.4|737444.3|735949.9|23
1640192520000|2021-12-22 17:02:00|737976.4|735976.4|737965.4|735965.4|737978.7|736457.3|737445|735949.2|20
1640192530000|2021-12-22 17:02:10|737966.4|735966.4|737968.4|735968.4|737972.4|735972.4|737949.3|735949.3|15
1640192540000|2021-12-22 17:02:20|737967.8|735967.8|737529.3|736529.3|738043.2|736544.1|737528.2|735967.8|29
1640192550000|2021-12-22 17:02:30|737532.2|736532.2|737991.8|735991.8|738039.6|736536.3|737486|735969|25
1640192560000|2021-12-22 17:02:40|737983|735983|737941.3|735941.3|737995|736461.7|737461.7|735938.7|22
1640192570000|2021-12-22 17:02:50|737946.1|735946.1|737931.9|735931.9|737955.2|735955.2|737899.9|735899.9|30
1640192580000|2021-12-22 17:03:00|737937.8|735937.8|737898.8|735898.8|737938.6|735938.6|737886.4|735886.4|26
1640192590000|2021-12-22 17:03:10|737897.4|735897.4|737892.2|735892.2|737901.9|735901.9|737892.2|735892.2|23
1640192600000|2021-12-22 17:03:20|737899.2|735899.2|737851.9|735851.9|737900.3|735900.3|737851.9|735851.9|26
1640192610000|2021-12-22 17:03:30|737856.8|735856.8|737886.9|735886.9|737894.6|735894.6|737856.5|735856.5|15
1640192620000|2021-12-22 17:03:40|737890.9|735890.9|737910.8|735910.8|737931|735931|737890.9|735890.9|22
1640192630000|2021-12-22 17:03:50|737912.9|735912.9|737894.7|735894.7|737936.7|735936.7|737894|735894|22
1640192640000|2021-12-22 17:04:00|737900.9|735900.9|737908.4|735908.4|737928.1|735928.1|737894.9|735894.9|21
1640192650000|2021-12-22 17:04:10|737927.4|735927.4|737939|735939|737945.4|735945.4|737917.9|735917.9|24
1640192660000|2021-12-22 17:04:20|737950.2|735950.2|737937.5|735937.5|737954.5|735954.5|737937.1|735937.1|15
1640192670000|2021-12-22 17:04:30|737938.4|735938.4|737957.8|735957.8|737964.3|735964.3|737929.3|735929.3|19
1640192680000|2021-12-22 17:04:40|737965.3|735965.3|737933.4|735933.4|737965.3|735965.3|737913.5|735913.5|18
1640192690000|2021-12-22 17:04:50|737936.2|735936.2|737941.6|735941.6|737961.9|736446.5|737443.8|735917.5|25
1640192700000|2021-12-22 17:05:00|737945.3|735945.3|737455|736455|737945.3|736470|737439.5|735942|16
1640192710000|2021-12-22 17:05:10|737456.3|736456.3|737912.7|735912.7|737965.3|736457.8|737448.6|735908.2|25
1640192720000|2021-12-22 17:05:20|737911.9|735911.9|737918.1|735918.1|737930.7|735930.7|737907.1|735907.1|15
1640192730000|2021-12-22 17:05:30|737918.8|735918.8|737906.1|735906.1|737926.7|735926.7|737904.8|735904.8|19
1640192740000|2021-12-22 17:05:40|737906.5|735906.5|737913.4|735913.4|737932.1|735932.1|737906.5|735906.5|19
1640192750000|2021-12-22 17:05:50|737914.5|735914.5|737933.5|735933.5|737963|735963|737914.4|735914.4|26
1640192760000|2021-12-22 17:06:00|737929.3|735929.3|737949.6|735949.6|737962.5|735962.5|737929.3|735929.3|20
1640192770000|2021-12-22 17:06:10|737949|735949|737438.9|736438.9|737961.7|736443.3|737438.9|735949|12
1640192780000|2021-12-22 17:06:20|737439.9|736439.9|737948.6|735948.6|737955|736441.4|737439.6|735932.2|19
1640192790000|2021-12-22 17:06:30|737944.9|735944.9|737937.6|735937.6|737960.2|736440.5|737433.1|735926.3|9
1640192800000|2021-12-22 17:06:40|737439.1|736439.1|737933.8|735933.8|737935.2|736439.1|737439.1|735933.8|6
1640192810000|2021-12-22 17:06:50|737933.6|735933.6|737446.3|736446.3|737971.8|736452.4|737446.2|735932.2|13
1640192820000|2021-12-22 17:07:00|737444.1|736444.1|737950.3|735950.3|737953.1|736452.4|737444.1|735949.5|14
1640192830000|2021-12-22 17:07:10|737948.9|735948.9|737968.7|735968.7|737977.1|735977.1|737948.9|735948.9|13
1640192840000|2021-12-22 17:07:20|737964.8|735964.8|737456.2|736456.2|737965.6|736462.7|737456.2|735951.9|14
1640192850000|2021-12-22 17:07:30|737456|736456|737455.7|736455.7|737457.5|736457.5|737455.7|736455.7|12
1640192860000|2021-12-22 17:07:40|737455.8|736455.8|737916.3|735916.3|737917.1|736457|737452|735913.1|12
1640192870000|2021-12-22 17:07:50|737945.1|735945.1|737934.7|735934.7|737958.1|735958.1|737918.6|735918.6|18
1640192880000|2021-12-22 17:08:00|737936.7|735936.7|737951|735951|737964.2|736431.4|737431.4|735931.4|14
1640192890000|2021-12-22 17:08:10|737936.1|735936.1|737933.1|735933.1|737937.8|735937.8|737932.8|735932.8|5
1640192900000|2021-12-22 17:08:20|737932.9|735932.9|737962.6|735962.6|737979.4|735979.4|737932.9|735932.9|8
1640192910000|2021-12-22 17:08:30|737949.9|735949.9|737921.6|735921.6|737949.9|736465.8|737465.8|735914.7|17
1640192920000|2021-12-22 17:08:40|737922.5|735922.5|737946.9|735946.9|737965.7|736452.5|737452.5|735917.1|15
1640192930000|2021-12-22 17:08:50|737949.1|735949.1|737944.5|735944.5|737956.3|735956.3|737943.4|735943.4|13
1640192940000|2021-12-22 17:09:00|737943.9|735943.9|737948.1|735948.1|737970.9|736472.3|737472.3|735943.9|15
1640192950000|2021-12-22 17:09:10|737951.7|735951.7|737463.6|736463.6|737955.1|736467.5|737463.6|735951.7|7
1640192960000|2021-12-22 17:09:20|737460.7|736460.7|737912.9|735912.9|737946.7|736473.3|737460.7|735912.7|12
1640192970000|2021-12-22 17:09:30|737914.6|735914.6|737920.5|735920.5|737930.6|735930.6|737913.3|735913.3|6
1640192980000|2021-12-22 17:09:40|737921.5|735921.5|737914.9|735914.9|737942.8|736456.4|737456.4|735901.5|14
1640192990000|2021-12-22 17:09:50|737919|735919|737906.7|735906.7|737919|735919|737906.7|735906.7|10
1640193000000|2021-12-22 17:10:00|737907.8|735907.8|737927.1|735927.1|737939.9|736431|737425.9|735907.1|28
1640193010000|2021-12-22 17:10:10|737927.4|735927.4|737944.1|735944.1|737956.5|736468|737432.4|735927.4|22
1640193020000|2021-12-22 17:10:20|737942.9|735942.9|737429.6|736429.6|737946.2|736431|737426.7|735929.4|21
1640193030000|2021-12-22 17:10:30|737427.8|736427.8|737915.4|735915.4|737924.3|736427.8|737423.2|735915.4|25
1640193040000|2021-12-22 17:10:40|737916.8|735916.8|738007.1|736007.1|738028.1|736523.3|737523.3|735915.1|27
1640193050000|2021-12-22 17:10:50|737497.5|736497.5|738017.7|736017.7|738041.1|736511.6|737497.5|735995.7|28
1640193060000|2021-12-22 17:11:00|738015.7|736015.7|738020|736020|738025.4|736025.4|737996.8|735996.8|11
1640193070000|2021-12-22 17:11:10|738020.6|736020.6|737985.1|735985.1|738020.6|736020.6|737983.8|735983.8|20
1640193080000|2021-12-22 17:11:20|737986.2|735986.2|738003.4|736003.4|738019.7|736510.4|737507|735982.8|21
1640193090000|2021-12-22 17:11:30|737985.7|735985.7|737973.5|735973.5|737985.7|735985.7|737961.2|735961.2|7
1640193100000|2021-12-22 17:11:40|737973|735973|737993.2|735993.2|738011.8|736011.8|737973|735973|12
1640193110000|2021-12-22 17:11:50|737997.9|735997.9|737974.2|735974.2|737999.3|735999.3|737972.6|735972.6|13
1640193120000|2021-12-22 17:12:00|738008.3|736008.3|737976.8|735976.8|738010.6|736010.6|737971|735971|14
1640193130000|2021-12-22 17:12:10|737978.1|735978.1|737484.5|736484.5|738015.3|736484.5|737484.5|735978.1|15
1640193140000|2021-12-22 17:12:20|738014.3|736014.3|737974.6|735974.6|738014.3|736014.3|737956.5|735956.5|20
1640193150000|2021-12-22 17:12:30|737975.1|735975.1|737960.2|735960.2|737979.4|736467|737460.5|735957.3|14
1640193160000|2021-12-22 17:12:40|737958.3|735958.3|737957.4|735957.4|737961.7|735961.7|737951.7|735951.7|13
1640193170000|2021-12-22 17:12:50|737957.3|735957.3|737952.8|735952.8|737957.6|735957.6|737952.1|735952.1|14
1640193180000|2021-12-22 17:13:00|737950.2|735950.2|737954.8|735954.8|737965.1|735965.1|737950.2|735950.2|16
1640193190000|2021-12-22 17:13:10|737954.9|735954.9|737956.7|735956.7|737956.7|735956.7|737945.2|735945.2|14
1640193200000|2021-12-22 17:13:20|737963.1|735963.1|737966.8|735966.8|737971|735971|737958|735958|14
1640193210000|2021-12-22 17:13:30|737971.5|735971.5|737965.2|735965.2|737973.1|735973.1|737965.1|735965.1|17
1640193220000|2021-12-22 17:13:40|737973.2|735973.2|737971|735971|737975.6|735975.6|737967.7|735967.7|9
1640193230000|2021-12-22 17:13:50|737975.6|735975.6|737973.7|735973.7|737979.1|735979.1|737973.2|735973.2|8
1640193240000|2021-12-22 17:14:00|737972.5|735972.5|737961.2|735961.2|737972.5|735972.5|737961.2|735961.2|11
1640193250000|2021-12-22 17:14:10|737967.9|735967.9|737968.8|735968.8|737980.1|735980.1|737962.2|735962.2|11
1640193260000|2021-12-22 17:14:20|737969.5|735969.5|737973.6|735973.6|737975.5|735975.5|737969.5|735969.5|19
1640193270000|2021-12-22 17:14:30|737972.7|735972.7|737972|735972|737974.6|735974.6|737968.4|735968.4|10
1640193280000|2021-12-22 17:14:40|737970.7|735970.7|737980.7|735980.7|737982.5|736478.3|737478.3|735970.4|14
1640193290000|2021-12-22 17:14:50|737983.9|735983.9|737971.7|735971.7|737983.9|735983.9|737970.6|735970.6|16
1640193300000|2021-12-22 17:15:00|737971.6|735971.6|737965|735965|737973|735973|737964.3|735964.3|23
1640193310000|2021-12-22 17:15:10|737967.7|735967.7|737975.3|735975.3|737975.9|736480.3|737476.3|735965.5|14
1640193320000|2021-12-22 17:15:20|737972.5|735972.5|737976.6|735976.6|737976.6|735976.6|737968.1|735968.1|8
1640193330000|2021-12-22 17:15:30|737965.6|735965.6|737941.2|735941.2|737982.2|735982.2|737907.5|735907.5|22
1640193340000|2021-12-22 17:15:40|737928.6|735928.6|737923.7|735923.7|737942.5|735942.5|737912.3|735912.3|21
1640193350000|2021-12-22 17:15:50|737923.4|735923.4|737920.9|735920.9|737925.1|735925.1|737917.4|735917.4|16
1640193360000|2021-12-22 17:16:00|737917.9|735917.9|737891.3|735891.3|737921.1|735921.1|737891.3|735891.3|17
1640193370000|2021-12-22 17:16:10|737898.4|735898.4|737928.7|735928.7|737928.7|735928.7|737893.6|735893.6|13
1640193380000|2021-12-22 17:16:20|737911.6|735911.6|737894.3|735894.3|737919.6|736420.1|737420.1|735894.3|23
1640193390000|2021-12-22 17:16:30|737897.8|735897.8|737892.5|735892.5|737904.9|735904.9|737892.3|735892.3|12
1640193400000|2021-12-22 17:16:40|737896.8|735896.8|737900.8|735900.8|737903.9|735903.9|737893.1|735893.1|9
1640193410000|2021-12-22 17:16:50|737903.1|735903.1|737899.3|735899.3|737909.5|735909.5|737897.8|735897.8|10
1640193420000|2021-12-22 17:17:00|737898.5|735898.5|737904.7|735904.7|737912.5|735912.5|737895.2|735895.2|17
1640193430000|2021-12-22 17:17:10|737903.7|735903.7|737911.1|735911.1|737930.4|735930.4|737901.8|735901.8|14
1640193440000|2021-12-22 17:17:20|737926.2|735926.2|737900|735900|737926.2|735926.2|737900|735900|19
1640193450000|2021-12-22 17:17:30|737916|735916|737907.6|735907.6|737916|735916|737897.5|735897.5|17
1640193460000|2021-12-22 17:17:40|737907|735907|737910.2|735910.2|737910.9|735910.9|737903.4|735903.4|14
1640193470000|2021-12-22 17:17:50|737905.6|735905.6|737902.1|735902.1|737906.4|735906.4|737901.8|735901.8|5
1640193480000|2021-12-22 17:18:00|737425|736425|737934.9|735934.9|737949|736443.5|737410.1|735918.5|16
1640193490000|2021-12-22 17:18:10|737932.5|735932.5|737944|735944|737944|735944|737927.7|735927.7|12
1640193500000|2021-12-22 17:18:20|737939.1|735939.1|737963.5|735963.5|737980.2|735980.2|737939|735939|8
1640193510000|2021-12-22 17:18:30|737954.5|735954.5|737924.8|735924.8|737954.5|735954.5|737916.8|735916.8|9
1640193520000|2021-12-22 17:18:40|737921.5|735921.5|737925.3|735925.3|737928|735928|737920.2|735920.2|7
1640193530000|2021-12-22 17:18:50|737920.6|735920.6|737932.9|735932.9|737932.9|735932.9|737920.6|735920.6|6
1640193540000|2021-12-22 17:19:00|737931.2|735931.2|737911.2|735911.2|737936|735936|737905.9|735905.9|10
1640193550000|2021-12-22 17:19:10|737915|735915|737910.8|735910.8|737915|735915|737910.8|735910.8|4
1640193560000|2021-12-22 17:19:20|737909.6|735909.6|737925.2|735925.2|737926.4|735926.4|737907.1|735907.1|6
1640193570000|2021-12-22 17:19:30|737923|735923|737918.9|735918.9|737923|735923|737887.9|735887.9|12
1640193580000|2021-12-22 17:19:40|737914.8|735914.8|737907.9|735907.9|737914.8|735914.8|737904.4|735904.4|8
1640193590000|2021-12-22 17:19:50|737846.4|735846.4|737854.1|735854.1|737874.6|735874.6|737838.9|735838.9|19
1640193600000|2021-12-22 17:20:00|737850.7|735850.7|737850.8|735850.8|737869.6|735869.6|737839.1|735839.1|21
1640193610000|2021-12-22 17:20:10|737852|735852|737850|735850|737852|735852|737848.6|735848.6|12
1640193620000|2021-12-22 17:20:20|737849.6|735849.6|737849.7|735849.7|737859.8|735859.8|737847.5|735847.5|13
1640193630000|2021-12-22 17:20:30|737850.1|735850.1|737814.9|735814.9|737865|735865|737814.9|735814.9|21
1640193640000|2021-12-22 17:20:40|737805.7|735805.7|737815.8|735815.8|737854.5|735854.5|737804.3|735804.3|12
1640193650000|2021-12-22 17:20:50|737813.8|735813.8|737835.6|735835.6|737856|735856|737813.8|735813.8|11
1640193660000|2021-12-22 17:21:00|737839.6|735839.6|737813.6|735813.6|737845.6|735845.6|737808.2|735808.2|22
1640193670000|2021-12-22 17:21:10|737819.1|735819.1|737829.5|735829.5|737840|735840|737819.1|735819.1|9
1640193680000|2021-12-22 17:21:20|737832.4|735832.4|737832|735832|737837.4|735837.4|737827.7|735827.7|12
1640193690000|2021-12-22 17:21:30|737809.6|735809.6|737810.1|735810.1|737828.5|735828.5|737795.7|735795.7|10
1640193700000|2021-12-22 17:21:40|737810.7|735810.7|737840.9|735840.9|737854.2|735854.2|737804.5|735804.5|20
1640193710000|2021-12-22 17:21:50|737839.3|735839.3|737831|735831|737839.3|735839.3|737831|735831|15
1640193720000|2021-12-22 17:22:00|737834.7|735834.7|737816.3|735816.3|737834.7|735834.7|737803.4|735803.4|10
1640193730000|2021-12-22 17:22:10|737814.7|735814.7|737803.1|735803.1|737817.7|735817.7|737802.3|735802.3|5
1640193740000|2021-12-22 17:22:20|737815.9|735815.9|737799|735799|737839.6|735839.6|737775.4|735775.4|11
1640193750000|2021-12-22 17:22:30|737820.6|735820.6|737811.4|735811.4|737820.6|735820.6|737805.8|735805.8|22
1640193760000|2021-12-22 17:22:40|737815.6|735815.6|737816|735816|737816|735816|737755.5|735755.5|21
1640193770000|2021-12-22 17:22:50|737806.1|735806.1|737788.6|735788.6|737814.9|735814.9|737762.8|735762.8|22
1640193780000|2021-12-22 17:23:00|737788.1|735788.1|737800.5|735800.5|737809.2|735809.2|737777.3|735777.3|15
1640193790000|2021-12-22 17:23:10|737749.4|735749.4|737789.8|735789.8|737789.8|735789.8|737749.4|735749.4|8
1640193800000|2021-12-22 17:23:20|737793.2|735793.2|737784.6|735784.6|737793.2|735793.2|737784.4|735784.4|12
1640193810000|2021-12-22 17:23:30|737785.6|735785.6|737759.1|735759.1|737789.2|735789.2|737708|735708|20
1640193820000|2021-12-22 17:23:40|737757|735757|737764|735764|737767.4|735767.4|737745.8|735745.8|16
1640193830000|2021-12-22 17:23:50|737759.2|735759.2|737745.3|735745.3|737760.4|735760.4|737739.3|735739.3|12
1640193840000|2021-12-22 17:24:00|737745.5|735745.5|737770.3|735770.3|737776.2|735776.2|737742.5|735742.5|17
1640193850000|2021-12-22 17:24:10|737776.5|735776.5|737727.8|735727.8|737776.5|735776.5|737727.8|735727.8|9
1640193860000|2021-12-22 17:24:20|737742.7|735742.7|737784.8|735784.8|737789.9|735789.9|737742.7|735742.7|10
1640193870000|2021-12-22 17:24:30|737778.2|735778.2|737758.5|735758.5|737788.3|735788.3|737758.5|735758.5|8
1640193880000|2021-12-22 17:24:40|737750|735750|737748.3|735748.3|737758.8|735758.8|737737.7|735737.7|10
1640193890000|2021-12-22 17:24:50|737738.8|735738.8|737732.1|735732.1|737779.9|736272.6|737248.7|735703.2|13
1640193900000|2021-12-22 17:25:00|737780.5|735780.5|737656.7|735656.7|737780.5|735780.5|737656.7|735656.7|19
1640193910000|2021-12-22 17:25:10|737694.9|735694.9|737649.6|735649.6|737708.7|735708.7|737618|735618|25
1640193920000|2021-12-22 17:25:20|737646|735646|737609.9|735609.9|737646|735646|737595.7|735595.7|24
1640193930000|2021-12-22 17:25:30|737609.8|735609.8|737566.9|735566.9|737615.7|736069.5|737065.4|735551.4|24
1640193940000|2021-12-22 17:25:40|737604.3|735604.3|737519.7|735519.7|737604.3|735604.3|737512.5|735512.5|24
1640193950000|2021-12-22 17:25:50|737514.4|735514.4|737509.4|735509.4|737571|735571|737466.9|735466.9|31
1640193960000|2021-12-22 17:26:00|737508.9|735508.9|737521.3|735521.3|737540.1|735540.1|737484.1|735484.1|27
1640193970000|2021-12-22 17:26:10|737511.3|735511.3|737533.2|735533.2|737560.3|735560.3|737508.6|735508.6|20
1640193980000|2021-12-22 17:26:20|737536.9|735536.9|737536.1|735536.1|737563.2|735563.2|737519.7|735519.7|25
1640193990000|2021-12-22 17:26:30|737545.9|735545.9|737516.8|735516.8|737545.9|735545.9|737513.6|735513.6|15
1640194000000|2021-12-22 17:26:40|737508.5|735508.5|737496.1|735496.1|737532.5|735532.5|737493.7|735493.7|26
1640194010000|2021-12-22 17:26:50|737513.9|735513.9|737521|735521|737534.9|735534.9|737477.3|735477.3|17
1640194020000|2021-12-22 17:27:00|737519.4|735519.4|737535|735535|737537.6|735537.6|737508.7|735508.7|15
1640194030000|2021-12-22 17:27:10|737537.5|735537.5|737553.5|735553.5|737553.5|735553.5|737514.2|735514.2|22
1640194040000|2021-12-22 17:27:20|737548.3|735548.3|737498.9|735498.9|737572|735572|737498.9|735498.9|27
1640194050000|2021-12-22 17:27:30|737500.8|735500.8|737533|735533|737552.3|735552.3|737500.8|735500.8|17
1640194060000|2021-12-22 17:27:40|737523.3|735523.3|737551.4|735551.4|737574.5|735574.5|737523.3|735523.3|18
1640194070000|2021-12-22 17:27:50|737534.9|735534.9|737552.5|735552.5|737581.9|735581.9|737531.5|735531.5|12
1640194080000|2021-12-22 17:28:00|737528.3|735528.3|737541.4|735541.4|737543.5|735543.5|737528.3|735528.3|9
1640194090000|2021-12-22 17:28:10|737541.8|735541.8|737545.5|735545.5|737547.1|735547.1|737541.8|735541.8|12
1640194100000|2021-12-22 17:28:20|737543|735543|737540.1|735540.1|737548.3|735548.3|737538.7|735538.7|15
1640194110000|2021-12-22 17:28:30|737539.6|735539.6|737526.1|735526.1|737539.6|735539.6|737517.1|735517.1|20
1640194120000|2021-12-22 17:28:40|737529.2|735529.2|737547.2|735547.2|737554.9|735554.9|737526.8|735526.8|18
1640194130000|2021-12-22 17:28:50|737535.4|735535.4|737573.7|735573.7|737578.7|735578.7|737533.6|735533.6|21
1640194140000|2021-12-22 17:29:00|737572.4|735572.4|737550.6|735550.6|737572.4|735572.4|737550.6|735550.6|7
1640194150000|2021-12-22 17:29:10|737551.7|735551.7|737556.2|735556.2|737561.3|735561.3|737550.4|735550.4|9
1640194160000|2021-12-22 17:29:20|737553.7|735553.7|737536.8|735536.8|737557.7|735557.7|737526.7|735526.7|20
1640194170000|2021-12-22 17:29:30|737541.9|735541.9|737541.1|735541.1|737575.1|735575.1|737535.8|735535.8|19
1640194180000|2021-12-22 17:29:40|737543.7|735543.7|737557.4|735557.4|737569.5|735569.5|737527.6|735527.6|12
1640194190000|2021-12-22 17:29:50|737552.3|735552.3|737562.7|735562.7|737562.7|735562.7|737532.4|735532.4|20
1640194200000|2021-12-22 17:30:00|737540.5|735540.5|737548.9|735548.9|737558.1|735558.1|737540.3|735540.3|16
1640194210000|2021-12-22 17:30:10|737585.2|735585.2|737548.2|735548.2|737585.2|735585.2|737542.5|735542.5|16
1640194220000|2021-12-22 17:30:20|737553.2|735553.2|737552.5|735552.5|737583.3|735583.3|737545.4|735545.4|19
1640194230000|2021-12-22 17:30:30|737551.5|735551.5|737579.7|735579.7|737583|735583|737551.5|735551.5|17
1640194240000|2021-12-22 17:30:40|737596.2|735596.2|737553.7|735553.7|737596.2|736069|737037.3|735541.5|20
1640194250000|2021-12-22 17:30:50|737551|735551|737067.7|736067.7|737571.4|736074.2|737067.7|735550.3|19
1640194260000|2021-12-22 17:31:00|737063.3|736063.3|737557.1|735557.1|737565.2|736063.3|737063.3|735554.2|22
1640194270000|2021-12-22 17:31:10|737562.4|735562.4|737576|735576|737586.4|735586.4|737558.7|735558.7|19
1640194280000|2021-12-22 17:31:20|737572.3|735572.3|737487.7|735487.7|737576.5|735576.5|737480.2|735480.2|22
1640194290000|2021-12-22 17:31:30|737487.6|735487.6|737487.7|735487.7|737521.3|735521.3|737472.5|735472.5|25
1640194300000|2021-12-22 17:31:40|737494.6|735494.6|737523.7|735523.7|737538.1|735538.1|737481.1|735481.1|23
1640194310000|2021-12-22 17:31:50|737554|735554|737544.7|735544.7|737559.7|735559.7|737544|735544|14
1640194320000|2021-12-22 17:32:00|737057.1|736057.1|737550.1|735550.1|737557.6|736057.1|737057.1|735541.6|18
1640194330000|2021-12-22 17:32:10|737546.7|735546.7|737574.6|735574.6|737579.5|735579.5|737544.5|735544.5|12
1640194340000|2021-12-22 17:32:20|737593.3|735593.3|737107.3|736107.3|737602.1|736107.3|737107.3|735583|14
1640194350000|2021-12-22 17:32:30|737602.5|735602.5|737610.7|735610.7|737646.5|735646.5|737585.6|735585.6|15
1640194360000|2021-12-22 17:32:40|737608|735608|737684.2|735684.2|737684.2|735684.2|737604.6|735604.6|20
1640194370000|2021-12-22 17:32:50|737673|735673|737689.6|735689.6|737697.2|735697.2|737663.2|735663.2|16
1640194380000|2021-12-22 17:33:00|737688.7|735688.7|737688|735688|737695.8|735695.8|737683.4|735683.4|12
1640194390000|2021-12-22 17:33:10|737690.5|735690.5|737618.2|735618.2|737694.8|735694.8|737618|735618|27
1640194400000|2021-12-22 17:33:20|737615.3|735615.3|737603.6|735603.6|737648.5|735648.5|737603.6|735603.6|21
1640194410000|2021-12-22 17:33:30|737601.1|735601.1|737607.8|735607.8|737644.5|735644.5|737571.5|735571.5|20
1640194420000|2021-12-22 17:33:40|737612.9|735612.9|737614.9|735614.9|737623.1|735623.1|737611.1|735611.1|13
1640194430000|2021-12-22 17:33:50|737613.6|735613.6|737620.1|735620.1|737627|735627|737610.9|735610.9|11
1640194440000|2021-12-22 17:34:00|737615|735615|737602.8|735602.8|737651|735651|737602.8|735602.8|14
1640194450000|2021-12-22 17:34:10|737657|735657|737627.5|735627.5|737657|735657|737627.3|735627.3|7
1640194460000|2021-12-22 17:34:20|737628.8|735628.8|737656.1|735656.1|737671|735671|737624.5|735624.5|9
1640194470000|2021-12-22 17:34:30|737647.6|735647.6|737624.4|735624.4|737650.3|735650.3|737616.3|735616.3|17
1640194480000|2021-12-22 17:34:40|737621.2|735621.2|737652.9|735652.9|737657.1|735657.1|737615.3|735615.3|12
1640194490000|2021-12-22 17:34:50|737652.1|735652.1|737656.1|735656.1|737656.1|735656.1|737617.7|735617.7|16
1640194500000|2021-12-22 17:35:00|737649.9|735649.9|737638.9|735638.9|737657.4|735657.4|737606.3|735606.3|12
1640194510000|2021-12-22 17:35:10|737634.2|735634.2|737619.4|735619.4|737657|735657|737613|735613|16
1640194520000|2021-12-22 17:35:20|737634.2|735634.2|737651.6|735651.6|737651.6|735651.6|737626.4|735626.4|11
1640194530000|2021-12-22 17:35:30|737633.3|735633.3|737645.3|735645.3|737645.4|735645.4|737628.9|735628.9|12
1640194540000|2021-12-22 17:35:40|737637.9|735637.9|737649.6|735649.6|737665.6|735665.6|737625.8|735625.8|19
1640194550000|2021-12-22 17:35:50|737651.9|735651.9|737657.8|735657.8|737699.4|735699.4|737621.2|735621.2|24
1640194560000|2021-12-22 17:36:00|737673.5|735673.5|737664.8|735664.8|737713.9|735713.9|737663.7|735663.7|23
1640194570000|2021-12-22 17:36:10|737673.1|735673.1|737682.6|735682.6|737689.7|735689.7|737661.6|735661.6|19
1640194580000|2021-12-22 17:36:20|737657.2|735657.2|737584.7|735584.7|737685.1|735685.1|737553.2|735553.2|12
1640194590000|2021-12-22 17:36:30|737575|735575|737572|735572|737586.5|735586.5|737572|735572|19
1640194600000|2021-12-22 17:36:40|737574.3|735574.3|737619.2|735619.2|737631|735631|737573.2|735573.2|19
1640194610000|2021-12-22 17:36:50|737626.3|735626.3|737596.5|735596.5|737626.3|735626.3|737595.3|735595.3|14
1640194620000|2021-12-22 17:37:00|737629.2|735629.2|737586.7|735586.7|737629.2|735629.2|737586.7|735586.7|21
1640194630000|2021-12-22 17:37:10|737585.4|735585.4|737567.9|735567.9|737590|735590|737553.1|735553.1|23
1640194640000|2021-12-22 17:37:20|737571.2|735571.2|737594.8|735594.8|737612.5|735612.5|737560.5|735560.5|13
1640194650000|2021-12-22 17:37:30|737582|735582|737574.7|735574.7|737600.1|735600.1|737561.2|735561.2|23
1640194660000|2021-12-22 17:37:40|737571.7|735571.7|737623|735623|737643.4|735643.4|737571.7|735571.7|30
1640194670000|2021-12-22 17:37:50|737619.5|735619.5|737609.2|735609.2|737652.8|735652.8|737598.4|735598.4|26
1640194680000|2021-12-22 17:38:00|737608.7|735608.7|737677.2|735677.2|737692|736170.5|737170.5|735594.6|28
1640194690000|2021-12-22 17:38:10|737656.1|735656.1|737633.1|735633.1|737673.5|736139.5|737139.5|735613.6|28
1640194700000|2021-12-22 17:38:20|737628.4|735628.4|737655.7|735655.7|737660.1|735660.1|737609.7|735609.7|20
1640194710000|2021-12-22 17:38:30|737617.9|735617.9|737676.6|735676.6|737695.9|735695.9|737617.9|735617.9|22
1640194720000|2021-12-22 17:38:40|737672.6|735672.6|737678.6|735678.6|737688|735688|737672.5|735672.5|17
1640194730000|2021-12-22 17:38:50|737678.8|735678.8|737648.7|735648.7|737681.5|735681.5|737648.7|735648.7|18
1640194740000|2021-12-22 17:39:00|737679.9|735679.9|737668.5|735668.5|737691.4|735691.4|737668.5|735668.5|15
1640194750000|2021-12-22 17:39:10|737668.1|735668.1|737661.4|735661.4|737680.9|735680.9|737661.4|735661.4|16
1640194760000|2021-12-22 17:39:20|737659.5|735659.5|737664.1|735664.1|737673.5|735673.5|737659.5|735659.5|13
1640194770000|2021-12-22 17:39:30|737663.5|735663.5|737674.7|735674.7|737690.9|735690.9|737657.7|735657.7|17
1640194780000|2021-12-22 17:39:40|737668.4|735668.4|737678|735678|737686.1|735686.1|737668.4|735668.4|10
1640194790000|2021-12-22 17:39:50|737672.2|735672.2|737659.1|735659.1|737674.1|736170|737170|735654|10
1640194800000|2021-12-22 17:40:00|737660.3|735660.3|737680.1|735680.1|737682.9|735682.9|737649.6|735649.6|16
1640194810000|2021-12-22 17:40:10|737679.5|735679.5|737637.9|735637.9|737681.7|735681.7|737637.9|735637.9|11
1640194820000|2021-12-22 17:40:20|737656.3|735656.3|737661.2|735661.2|737665.1|735665.1|737646.2|735646.2|16
1640194830000|2021-12-22 17:40:30|737659.6|735659.6|737681.6|735681.6|737681.6|735681.6|737642.5|735642.5|6
1640194840000|2021-12-22 17:40:40|737672.7|735672.7|737673.5|735673.5|737676|735676|737664.6|735664.6|8
1640194850000|2021-12-22 17:40:50|737679|735679|737695.7|735695.7|737707.4|735707.4|737673.1|735673.1|11
1640194860000|2021-12-22 17:41:00|737694.5|735694.5|737697.8|735697.8|737715.8|735715.8|737679.6|735679.6|23
1640194870000|2021-12-22 17:41:10|737700.1|735700.1|737701.5|735701.5|737712.2|735712.2|737685.1|735685.1|20
1640194880000|2021-12-22 17:41:20|737691|735691|737726.7|735726.7|737726.7|735726.7|737691|735691|14
1640194890000|2021-12-22 17:41:30|737726.8|735726.8|737698.2|735698.2|737726.8|735726.8|737693.7|735693.7|16
1640194900000|2021-12-22 17:41:40|737699.5|735699.5|737709.6|735709.6|737709.6|735709.6|737694.4|735694.4|15
1640194910000|2021-12-22 17:41:50|737711.5|735711.5|737704|735704|737711.5|735711.5|737703.8|735703.8|11
1640194920000|2021-12-22 17:42:00|737704.6|735704.6|737706.6|735706.6|737724.2|735724.2|737697.4|735697.4|17
1640194930000|2021-12-22 17:42:10|737710.3|735710.3|737707.3|735707.3|737717.8|735717.8|737696.9|735696.9|17
1640194940000|2021-12-22 17:42:20|737714.1|735714.1|737706.1|735706.1|737730|735730|737699.3|735699.3|12
1640194950000|2021-12-22 17:42:30|737703.3|735703.3|737697.7|735697.7|737705.5|735705.5|737696.9|735696.9|8
1640194960000|2021-12-22 17:42:40|737712.6|735712.6|737708.1|735708.1|737719.2|735719.2|737682.5|735682.5|26
1640194970000|2021-12-22 17:42:50|737710.2|735710.2|737680.6|735680.6|737710.2|735710.2|737680.6|735680.6|18
1640194980000|2021-12-22 17:43:00|737675.1|735675.1|737666.9|735666.9|737695.9|735695.9|737666.8|735666.8|17
1640194990000|2021-12-22 17:43:10|737674.5|735674.5|737683.5|735683.5|737683.5|735683.5|737669.1|735669.1|13
1640195000000|2021-12-22 17:43:20|737684.4|735684.4|737679.2|735679.2|737684.4|735684.4|737673.1|735673.1|13
1640195010000|2021-12-22 17:43:30|737678.8|735678.8|737160|736160|737684|736160|737160|735660|9
1640195020000|2021-12-22 17:43:40|737175|736175|737679.8|735679.8|737703.9|736175|737160|735674.8|23
1640195030000|2021-12-22 17:43:50|737682.2|735682.2|737706.5|735706.5|737713.2|735713.2|737681.1|735681.1|20
1640195040000|2021-12-22 17:44:00|737704.7|735704.7|737712.9|735712.9|737724.2|735724.2|737689.5|735689.5|12
1640195050000|2021-12-22 17:44:10|737715.4|735715.4|737721.8|735721.8|737723|735723|737709.9|735709.9|13
1640195060000|2021-12-22 17:44:20|737718.6|735718.6|737720.1|735720.1|737745.2|735745.2|737689.7|735689.7|13
1640195070000|2021-12-22 17:44:30|737735.8|735735.8|737723.3|735723.3|737747.3|735747.3|737694.5|735694.5|16
1640195080000|2021-12-22 17:44:40|737712.6|735712.6|737717.9|735717.9|737739.6|735739.6|737711.4|735711.4|11
1640195090000|2021-12-22 17:44:50|737731.1|735731.1|737711.5|735711.5|737731.1|735731.1|737708.7|735708.7|11
1640195100000|2021-12-22 17:45:00|737709.1|735709.1|737700.4|735700.4|737709.1|735709.1|737692.5|735692.5|15
1640195110000|2021-12-22 17:45:10|737697.9|735697.9|737697.7|735697.7|737699.6|735699.6|737696.6|735696.6|13
1640195120000|2021-12-22 17:45:20|737693|735693|737705.2|735705.2|737705.2|735705.2|737692.8|735692.8|16
1640195130000|2021-12-22 17:45:30|737703.7|735703.7|737698.4|735698.4|737703.7|735703.7|737697.9|735697.9|11
1640195140000|2021-12-22 17:45:40|737699|735699|737704.9|735704.9|737704.9|735704.9|737697.6|735697.6|7
1640195150000|2021-12-22 17:45:50|737701|735701|737715.5|735715.5|737715.5|735715.5|737701|735701|5
1640195160000|2021-12-22 17:46:00|737716.6|735716.6|737691.2|735691.2|737725.7|735725.7|737691.2|735691.2|11
1640195170000|2021-12-22 17:46:10|737691.5|735691.5|737695.5|735695.5|737712.5|735712.5|737691.5|735691.5|14
1640195180000|2021-12-22 17:46:20|737699.1|735699.1|737728.3|735728.3|737756.7|735756.7|737695|735695|14
1640195190000|2021-12-22 17:46:30|737723|735723|737754.2|735754.2|737780.6|735780.6|737722|735722|12
1640195200000|2021-12-22 17:46:40|737754.3|735754.3|737890.5|735890.5|737904.8|735904.8|737747.3|735747.3|16
1640195210000|2021-12-22 17:46:50|737874.7|735874.7|737896.2|735896.2|737908.6|735908.6|737874.7|735874.7|23
1640195220000|2021-12-22 17:47:00|737896.6|735896.6|737869.5|735869.5|737907.5|736421.5|737408|735862.9|30
1640195230000|2021-12-22 17:47:10|737898.1|735898.1|737855.7|735855.7|737898.1|735898.1|737855.7|735855.7|18
1640195240000|2021-12-22 17:47:20|737856.6|735856.6|737857.7|735857.7|737860.4|735860.4|737855.2|735855.2|12
1640195250000|2021-12-22 17:47:30|737859.2|735859.2|737862.2|735862.2|737865|735865|737857.7|735857.7|10
1640195260000|2021-12-22 17:47:40|737861.1|735861.1|737857.5|735857.5|737861.1|735861.1|737856.7|735856.7|9
1640195270000|2021-12-22 17:47:50|737853.5|735853.5|737878.6|735878.6|737888.9|735888.9|737852.6|735852.6|10
1640195280000|2021-12-22 17:48:00|737881.6|735881.6|737880.2|735880.2|737891.2|735891.2|737861.2|735861.2|19
1640195290000|2021-12-22 17:48:10|737883.6|735883.6|737876.8|735876.8|737899.7|735899.7|737876.8|735876.8|16
1640195300000|2021-12-22 17:48:20|737876.5|735876.5|737868.8|735868.8|737884.4|735884.4|737867.4|735867.4|12
1640195310000|2021-12-22 17:48:30|737870.2|735870.2|737881.5|735881.5|737888.7|735888.7|737863|735863|13
1640195320000|2021-12-22 17:48:40|737884.9|735884.9|737883.7|735883.7|737893.8|735893.8|737877.7|735877.7|9
1640195330000|2021-12-22 17:48:50|737898.4|735898.4|737895|735895|737898.4|735898.4|737883.2|735883.2|11
1640195340000|2021-12-22 17:49:00|737889.5|735889.5|737865.4|735865.4|737889.5|735889.5|737844.2|735844.2|19
1640195350000|2021-12-22 17:49:10|737863.2|735863.2|737866.5|735866.5|737878.8|735878.8|737863.2|735863.2|13
1640195360000|2021-12-22 17:49:20|737873.4|735873.4|737886.8|735886.8|737889.5|735889.5|737867.5|735867.5|11
1640195370000|2021-12-22 17:49:30|737887|735887|737416.8|736416.8|737896.2|736416.8|737350.8|735846.1|17
1640195380000|2021-12-22 17:49:40|737421.2|736421.2|737923.3|735923.3|737964.9|736421.2|737393.1|735923.2|12
1640195390000|2021-12-22 17:49:50|737895.6|735895.6|737933.6|735933.6|737935.1|736407.8|737395.2|735885.7|18
1640195400000|2021-12-22 17:50:00|737936.7|735936.7|737906.8|735906.8|737936.7|736407.1|737378.7|735886.4|19
1640195410000|2021-12-22 17:50:10|737394.3|736394.3|737861|735861|737892.4|736394.3|737371.4|735861|26
1640195420000|2021-12-22 17:50:20|737887.1|735887.1|737369.7|736369.7|737900.7|736369.7|737369.7|735860.8|27
1640195430000|2021-12-22 17:50:30|737872.2|735872.2|737895.3|735895.3|737916.6|735916.6|737869.2|735869.2|14
1640195440000|2021-12-22 17:50:40|737897.2|735897.2|737872|735872|737902.6|735902.6|737872|735872|16
1640195450000|2021-12-22 17:50:50|737882.9|735882.9|737875.7|735875.7|737932.5|735932.5|737862.2|735862.2|19
1640195460000|2021-12-22 17:51:00|737380|736380|737917.1|735917.1|737933.4|736385|737375|735881|18
1640195470000|2021-12-22 17:51:10|737911.4|735911.4|737429.4|736429.4|737961.8|736444.6|737397.5|735911.4|14
1640195480000|2021-12-22 17:51:20|737441.2|736441.2|737957.8|735957.8|737966.8|736441.2|737425.6|735940.5|10
1640195490000|2021-12-22 17:51:30|737950.9|735950.9|737987.1|735987.1|738017.2|736017.2|737942.8|735942.8|16
1640195500000|2021-12-22 17:51:40|738000.1|736000.1|737975.6|735975.6|738000.1|736000.1|737975.6|735975.6|6
1640195510000|2021-12-22 17:51:50|737973.1|735973.1|737981.2|735981.2|737989.1|735989.1|737970.6|735970.6|15
1640195520000|2021-12-22 17:52:00|737981.3|735981.3|737971.6|735971.6|737984.9|735984.9|737961.8|735961.8|15
1640195530000|2021-12-22 17:52:10|737988.9|735988.9|737989.1|735989.1|738030.9|736030.9|737970.6|735970.6|12
1640195540000|2021-12-22 17:52:20|738001.6|736001.6|737979.1|735979.1|738003.8|736003.8|737967.8|735967.8|16
1640195550000|2021-12-22 17:52:30|737999.8|735999.8|737988.1|735988.1|738000.8|736000.8|737977.3|735977.3|20
1640195560000|2021-12-22 17:52:40|737975.8|735975.8|737985.6|735985.6|738002.4|736465.7|737461.3|735974.1|12
1640195570000|2021-12-22 17:52:50|737985.8|735985.8|737986.7|735986.7|738001.6|736001.6|737985.6|735985.6|15
1640195580000|2021-12-22 17:53:00|737986.4|735986.4|737994.1|735994.1|737999.7|735999.7|737982.2|735982.2|16
1640195590000|2021-12-22 17:53:10|737976.4|735976.4|737989.7|735989.7|737992.1|736506.7|737460.2|735961.7|9
1640195600000|2021-12-22 17:53:20|738002.4|736002.4|737971.4|735971.4|738015.2|736507.8|737455.6|735968.8|17
1640195610000|2021-12-22 17:53:30|737982.5|735982.5|738001|736001|738007.9|736007.9|737969.2|735969.2|16
1640195620000|2021-12-22 17:53:40|737980.8|735980.8|737967|735967|738003.6|736003.6|737966.8|735966.8|16
1640195630000|2021-12-22 17:53:50|737967.5|735967.5|737966.4|735966.4|737990.7|735990.7|737964|735964|10
1640195640000|2021-12-22 17:54:00|737965.1|735965.1|737987.6|735987.6|737990.6|735990.6|737965.1|735965.1|13
1640195650000|2021-12-22 17:54:10|737984.2|735984.2|737488.2|736488.2|737990.1|736489|737433|735959.4|11
1640195660000|2021-12-22 17:54:20|737488.3|736488.3|737974.1|735974.1|737983.1|736488.3|737488.3|735952.5|18
1640195670000|2021-12-22 17:54:30|737974.7|735974.7|737974.7|735974.7|737982.8|735982.8|737963.5|735963.5|18
1640195680000|2021-12-22 17:54:40|737979.8|735979.8|737978.5|735978.5|738002|736444|737438.5|735944.6|21
1640195690000|2021-12-22 17:54:50|737980.5|735980.5|737997.6|735997.6|738022.8|736022.8|737952.2|735952.2|21
1640195700000|2021-12-22 17:55:00|737990.5|735990.5|737994.2|735994.2|737994.5|735994.5|737936.2|735936.2|14
1640195710000|2021-12-22 17:55:10|737995.1|735995.1|737975.6|735975.6|738001|736001|737962.2|735962.2|16
1640195720000|2021-12-22 17:55:20|737999.9|735999.9|738005.1|736005.1|738012.7|736012.7|737950.2|735950.2|18
1640195730000|2021-12-22 17:55:30|738006.9|736006.9|737978.8|735978.8|738006.9|736006.9|737947|735947|22
1640195740000|2021-12-22 17:55:40|737977.1|735977.1|737994|735994|738006.3|736006.3|737977.1|735977.1|15
1640195750000|2021-12-22 17:55:50|737993.3|735993.3|737974.4|735974.4|737994.7|735994.7|737974.4|735974.4|11
1640195760000|2021-12-22 17:56:00|738007.5|736007.5|737990.2|735990.2|738012.6|736012.6|737964.3|735964.3|13
1640195770000|2021-12-22 17:56:10|737987.9|735987.9|737979.8|735979.8|737990.3|735990.3|737975.5|735975.5|13
1640195780000|2021-12-22 17:56:20|737979.9|735979.9|738019.8|736019.8|738019.8|736019.8|737977.4|735977.4|15
1640195790000|2021-12-22 17:56:30|738001|736001|737954.8|735954.8|738001|736001|737930.3|735930.3|19
1640195800000|2021-12-22 17:56:40|737951.1|735951.1|737970.8|735970.8|737979.9|735979.9|737951.1|735951.1|19
1640195810000|2021-12-22 17:56:50|737980.1|735980.1|737963.1|735963.1|737980.1|735980.1|737958.8|735958.8|14
1640195820000|2021-12-22 17:57:00|737981.5|735981.5|737951.9|735951.9|737981.5|735981.5|737946.8|735946.8|18
1640195830000|2021-12-22 17:57:10|737950|735950|737966|735966|737969|735969|737950|735950|14
1640195840000|2021-12-22 17:57:20|737961.2|735961.2|737958.8|735958.8|737970.2|735970.2|737955.8|735955.8|8
1640195850000|2021-12-22 17:57:30|737971.3|735971.3|737961.3|735961.3|737976.9|735976.9|737948.4|735948.4|12
1640195860000|2021-12-22 17:57:40|737984.9|735984.9|737962.1|735962.1|737984.9|735984.9|737956.6|735956.6|11
1640195870000|2021-12-22 17:57:50|737960.6|735960.6|737991.6|735991.6|738001|736448.4|737447.2|735952|19
1640195880000|2021-12-22 17:58:00|737990.9|735990.9|737998|735998|737998|735998|737976.1|735976.1|21
1640195890000|2021-12-22 17:58:10|737993.4|735993.4|737496.2|736496.2|738010|736528.2|737484.1|735989.5|19
1640195900000|2021-12-22 17:58:20|737503.9|736503.9|737488.1|736488.1|738005|736510.7|737482|735988.2|20
1640195910000|2021-12-22 17:58:30|737486.8|736486.8|738002.3|736002.3|738002.3|736486.8|737479.1|735986.6|12
1640195920000|2021-12-22 17:58:40|737992.8|735992.8|737998.3|735998.3|737998.3|735998.3|737981.9|735981.9|12
1640195930000|2021-12-22 17:58:50|738000.7|736000.7|737988.1|735988.1|738004.3|736004.3|737986.8|735986.8|12
1640242860000|2021-12-23 07:01:00|735825.9|733825.9|735865.4|733865.4|735900.2|733900.2|735810.4|733810.4|40
1640242870000|2021-12-23 07:01:10|735870.2|733870.2|735916|733916|735919.2|733919.2|735858.1|733858.1|39
1640242880000|2021-12-23 07:01:20|735916.8|733916.8|735859.3|733859.3|735950.7|733950.7|735841.8|733841.8|32
1640242890000|2021-12-23 07:01:30|735839.2|733839.2|735711.4|733711.4|735871.6|733871.6|735709.7|733709.7|33
1640242900000|2021-12-23 07:01:40|735701.5|733701.5|735694.3|733694.3|735736.4|734210.9|735210.9|733646.9|34
1640242910000|2021-12-23 07:01:50|735695|733695|735667.3|733667.3|735705.8|734087.5|735087.5|733576.1|33
1640242920000|2021-12-23 07:02:00|735646.6|733646.6|735677.9|733677.9|735691|733691|735644.5|733644.5|23
1640242930000|2021-12-23 07:02:10|735672.5|733672.5|735680.1|733680.1|735702|733702|735652|733652|30
1640242940000|2021-12-23 07:02:20|735685.1|733685.1|735046.6|734046.6|735777.9|734046.6|735046.6|733579.3|38
1640242950000|2021-12-23 07:02:30|735549.6|733549.6|735543.4|733543.4|735574.4|733574.4|735434.9|733434.9|34
1640242960000|2021-12-23 07:02:40|735553.1|733553.1|735612.2|733612.2|735633.7|734005.6|735005.6|733454.9|30
1640242970000|2021-12-23 07:02:50|735616.7|733616.7|735638.3|733638.3|735638.3|733638.3|735603.9|733603.9|35
1640242980000|2021-12-23 07:03:00|735634.3|733634.3|735655.6|733655.6|735667.1|733667.1|735626.1|733626.1|29
1640242990000|2021-12-23 07:03:10|735653.4|733653.4|735477.3|733477.3|735663|733663|735425.2|733425.2|35
1640243000000|2021-12-23 07:03:20|735476.9|733476.9|735453.4|733453.4|735527.6|733527.6|735433.3|733433.3|36
1640243010000|2021-12-23 07:03:30|735454|733454|735372|733372|735506.3|733506.3|735364.3|733364.3|35
1640243020000|2021-12-23 07:03:40|735371.7|733371.7|735357.7|733357.7|735378.7|733378.7|735323.5|733323.5|35
1640243030000|2021-12-23 07:03:50|735361|733361|735388|733388|735404.3|733404.3|735350.3|733350.3|36
1640243040000|2021-12-23 07:04:00|735387.8|733387.8|735471.3|733471.3|735487.8|733840.6|734827.3|733327.5|36
1640243050000|2021-12-23 07:04:10|735472.1|733472.1|735662.6|733662.6|735691.6|733691.6|735472.1|733472.1|37
1640243060000|2021-12-23 07:04:20|735669.4|733669.4|735676.6|733676.6|735680.6|733680.6|735650.5|733650.5|31
1640243070000|2021-12-23 07:04:30|735685.7|733685.7|735678.3|733678.3|735695|733695|735666.7|733666.7|30
1640243080000|2021-12-23 07:04:40|735681.7|733681.7|735667|733667|735681.7|733681.7|735634.7|733634.7|25
1640243090000|2021-12-23 07:04:50|735667.1|733667.1|735663.8|733663.8|735678.3|733678.3|735656.2|733656.2|32
1640243100000|2021-12-23 07:05:00|735663.9|733663.9|735497.9|733497.9|735664.3|733664.3|735497.3|733497.3|33
1640243110000|2021-12-23 07:05:10|735497.8|733497.8|735510.8|733510.8|735570.8|733570.8|735476.9|733476.9|34
1640243120000|2021-12-23 07:05:20|735520.3|733520.3|735456.5|733456.5|735580.4|733580.4|735447.3|733447.3|34
1640243130000|2021-12-23 07:05:30|735458.9|733458.9|735485.6|733485.6|735523.9|733523.9|735450.1|733450.1|35
1640243140000|2021-12-23 07:05:40|735486.8|733486.8|735558.7|733558.7|735584.3|733584.3|735459.5|733459.5|34
1640243150000|2021-12-23 07:05:50|735552.2|733552.2|735597|733597|735618.6|733618.6|735550.3|733550.3|35
1640243160000|2021-12-23 07:06:00|735618.2|733618.2|735574.4|733574.4|735618.2|733618.2|735557.7|733557.7|34
1640243170000|2021-12-23 07:06:10|735530.1|733530.1|735450.3|733450.3|735530.1|733953.1|734953.1|733390.7|38
1640243180000|2021-12-23 07:06:20|735451.8|733451.8|734874.2|733874.2|735451.8|733892.1|734856.1|733368.5|29
1640243190000|2021-12-23 07:06:30|734867.9|733867.9|734885.8|733885.8|735364.3|733889.5|734863.1|733359.9|24
1640243200000|2021-12-23 07:06:40|734886.7|733886.7|735371.8|733371.8|735371.8|733886.7|734858.1|733355|16
1640243210000|2021-12-23 07:06:50|735365.3|733365.3|734869.3|733869.3|735382.9|733903.9|734864.3|733365.3|22
1640243220000|2021-12-23 07:07:00|734866.6|733866.6|735370.1|733370.1|735372|733894.9|734863|733363.7|26
1640243230000|2021-12-23 07:07:10|735376.8|733376.8|735351|733351|735420|733897.2|734855.5|733351|30
1640243240000|2021-12-23 07:07:20|735355.8|733355.8|735361|733361|735384.5|733384.5|735352.8|733352.8|23
1640243250000|2021-12-23 07:07:30|735357.5|733357.5|735372.3|733372.3|735380.6|733380.6|735356.1|733356.1|27
1640243260000|2021-12-23 07:07:40|735350|733350|735363.6|733363.6|735385.5|733868.3|734846.3|733339.8|25
1640243270000|2021-12-23 07:07:50|735360.7|733360.7|735380.2|733380.2|735380.2|733900.7|734856.8|733344.7|25
1640243280000|2021-12-23 07:08:00|734879.2|733879.2|735087.5|734087.5|735563.4|734088.6|734879.2|733403.8|24
1640243290000|2021-12-23 07:08:10|735594.5|733594.5|735708.8|733708.8|735709.2|734138.2|735129.1|733579.8|37
1640243300000|2021-12-23 07:08:20|735706|733706|735702.7|733702.7|735717.6|733717.6|735687.7|733687.7|33
1640243310000|2021-12-23 07:08:30|735203.8|734203.8|735712.3|733712.3|735725.1|734203.8|735193|733688.7|28
1640243320000|2021-12-23 07:08:40|735719.5|733719.5|735637.5|733637.5|735719.5|733719.5|735637.5|733637.5|34
1640243330000|2021-12-23 07:08:50|735641.1|733641.1|735642|733642|735662.8|734162.9|735154.6|733630.2|27
1640243340000|2021-12-23 07:09:00|735109.9|734109.9|735534.8|733534.8|735577.2|734109.9|735109.9|733534.8|38
1640243350000|2021-12-23 07:09:10|735532.3|733532.3|735613.2|733613.2|735614.9|734081.5|735081.5|733484.6|35
1640243360000|2021-12-23 07:09:20|735603.1|733603.1|735575.7|733575.7|735611.1|734100.7|735055.8|733556.2|31
1640243370000|2021-12-23 07:09:30|735556.7|733556.7|735536.9|733536.9|735568.1|734008.7|735008.7|733498.4|22
1640243380000|2021-12-23 07:09:40|735527.5|733527.5|735494.4|733494.4|735546.8|733546.8|735494.4|733494.4|31
1640243390000|2021-12-23 07:09:50|735490.8|733490.8|735525.8|733525.8|735540.5|734006.4|735006.4|733488.6|28
1640243400000|2021-12-23 07:10:00|735515|733515|735502.2|733502.2|735550.7|733550.7|735491.8|733491.8|35
1640243410000|2021-12-23 07:10:10|735502.5|733502.5|735532.2|733532.2|735566|734048.4|735048.4|733500.9|32
1640243420000|2021-12-23 07:10:20|735529.7|733529.7|735559.2|733559.2|735588.6|734094.3|735065.8|733528.4|22
1640243430000|2021-12-23 07:10:30|735060.5|734060.5|735538.5|733538.5|735555.1|734060.5|735023.4|733535.8|30
1640243440000|2021-12-23 07:10:40|735538.8|733538.8|735510.2|733510.2|735556.9|734059.6|735016.7|733503.8|25
1640243450000|2021-12-23 07:10:50|735518.2|733518.2|735549.5|733549.5|735559.6|734071.9|735018.2|733514.5|29
1640243460000|2021-12-23 07:11:00|735047.4|734047.4|735081.8|734081.8|735575.6|734083|735047.4|733554.5|31
1640243470000|2021-12-23 07:11:10|735104.2|734104.2|735070.5|734070.5|735589.9|734104.2|735069.3|733587.1|27
1640243480000|2021-12-23 07:11:20|735073.8|734073.8|735071.4|734071.4|735572.3|734077.4|735055.5|733570.9|22
1640243490000|2021-12-23 07:11:30|735077.9|734077.9|735557.6|733557.6|735573.4|734077.9|735013.5|733553.9|33
1640243500000|2021-12-23 07:11:40|735561.5|733561.5|735516.9|733516.9|735561.5|734053.7|735037.1|733512.4|35
1640243510000|2021-12-23 07:11:50|735527.3|733527.3|735032.2|734032.2|735557.4|734075.4|735028.6|733527.3|28
1640243520000|2021-12-23 07:12:00|735027|734027|735543.8|733543.8|735552.7|734047.7|735018|733518.5|30
1640243530000|2021-12-23 07:12:10|735547.9|733547.9|735545.8|733545.8|735563.4|734067.9|735049.4|733545.8|24
1640243540000|2021-12-23 07:12:20|735538.4|733538.4|735533.9|733533.9|735541.8|734041.3|735022.1|733522.4|26
1640243550000|2021-12-23 07:12:30|735532.3|733532.3|735549.3|733549.3|735549.3|734042.5|735030|733524.4|22
1640243560000|2021-12-23 07:12:40|735547.8|733547.8|735530.5|733530.5|735548.6|734047.6|735029.6|733528.1|27
1640243570000|2021-12-23 07:12:50|735534.7|733534.7|735583.1|733583.1|735583.1|734082.9|735043.3|733534.7|26
1640243580000|2021-12-23 07:13:00|735574.4|733574.4|735079.7|734079.7|735576.2|734094.6|735066.8|733574.4|28
1640243590000|2021-12-23 07:13:10|735078.1|734078.1|735091|734091|735590.4|734097|735078|733587.7|26
1640243600000|2021-12-23 07:13:20|735095.7|734095.7|735635.5|733635.5|735641.3|734144.6|735095.7|733595.6|30
1640243610000|2021-12-23 07:13:30|735659.9|733659.9|735662.2|733662.2|735662.2|734166.4|735141|733623|31
1640243620000|2021-12-23 07:13:40|735651.8|733651.8|735680.7|733680.7|735707.6|734202.6|735154.8|733648.4|32
1640243630000|2021-12-23 07:13:50|735695.6|733695.6|735224|734224|735739.3|734235.5|735221.5|733684.3|26
1640243640000|2021-12-23 07:14:00|735233|734233|735722.7|733722.7|735745|734254.7|735224.2|733722.7|32
1640243650000|2021-12-23 07:14:10|735214.3|734214.3|735607.4|733607.4|735723.5|734225.9|735093.8|733592.7|36
1640243660000|2021-12-23 07:14:20|735607.2|733607.2|735640.8|733640.8|735642.5|734140.4|735135.9|733601.3|27
1640243670000|2021-12-23 07:14:30|735637.5|733637.5|735632.9|733632.9|735645.6|734134.1|735134.1|733623.7|27
1640243680000|2021-12-23 07:14:40|735648.2|733648.2|735635.8|733635.8|735648.2|734146.5|735121.3|733617.8|33
1640243690000|2021-12-23 07:14:50|735633.1|733633.1|735609.8|733609.8|735646.1|734132.2|735132.2|733597.3|25
1640243700000|2021-12-23 07:15:00|735612.8|733612.8|735647.1|733647.1|735666.7|734175.9|735094.8|733579.3|36
1640243710000|2021-12-23 07:15:10|735656.9|733656.9|735612.5|733612.5|735656.9|733656.9|735612.5|733612.5|25
1640243720000|2021-12-23 07:15:20|735626.5|733626.5|735554.1|733554.1|735631.2|734073.1|735063.7|733540.9|23
1640243730000|2021-12-23 07:15:30|735066.9|734066.9|735738.7|733738.7|735751.5|734222.1|735066.9|733527.3|33
1640243740000|2021-12-23 07:15:40|735739|733739|735718|733718|735742.6|734280.6|735280.6|733717.5|29
1640243750000|2021-12-23 07:15:50|735718.5|733718.5|735737.9|733737.9|735743.8|734253.9|735225.8|733710.9|29
1640243760000|2021-12-23 07:16:00|735743.5|733743.5|735632|733632|735764.9|734258|735163.3|733627.2|31
1640243770000|2021-12-23 07:16:10|735631.6|733631.6|735605.2|733605.2|735658.2|734126.7|735126.7|733589.5|37
1640243780000|2021-12-23 07:16:20|735595.1|733595.1|735651.9|733651.9|735655.1|734160.4|735160.4|733584.3|28
1640243790000|2021-12-23 07:16:30|735649.2|733649.2|735693.2|733693.2|735693.2|734175.1|735158.7|733605.6|31
1640243800000|2021-12-23 07:16:40|735684.8|733684.8|735622.2|733622.2|735722.7|734225.1|735109.3|733615.1|34
1640243810000|2021-12-23 07:16:50|735627.8|733627.8|735049.3|734049.3|735632.3|734059.4|735043.9|733549.9|31
1640243820000|2021-12-23 07:17:00|735050.8|734050.8|735535.4|733535.4|735535.4|734068.1|735030.4|733512|22
1640243830000|2021-12-23 07:17:10|735535.8|733535.8|735026.1|734026.1|735535.8|734043.4|735021.8|733535.8|20
1640243840000|2021-12-23 07:17:20|735031.9|734031.9|735019.2|734019.2|735037.2|734037.2|735006.9|734006.9|32
1640243850000|2021-12-23 07:17:30|735022.7|734022.7|735019.4|734019.4|735028.9|734028.9|735012.4|734012.4|20
1640243860000|2021-12-23 07:17:40|735020.6|734020.6|735571.7|733571.7|735602.8|734097.7|735020.3|733563.9|30
1640243870000|2021-12-23 07:17:50|735565.8|733565.8|735571.4|733571.4|735581.4|733581.4|735564.6|733564.6|22
1640243880000|2021-12-23 07:18:00|735569.5|733569.5|735597.7|733597.7|735597.7|734092.8|735034.7|733531.6|33
1640243890000|2021-12-23 07:18:10|735593|733593|735590.9|733590.9|735594.2|734071.8|735065.2|733567.5|25
1640243900000|2021-12-23 07:18:20|735595.9|733595.9|735605.3|733605.3|735605.3|734085.7|735081.4|733579.2|24
1640243910000|2021-12-23 07:18:30|735609.7|733609.7|735120.6|734120.6|735627.7|734130.8|735119.3|733603.2|18
1640243920000|2021-12-23 07:18:40|735122.6|734122.6|735635.7|733635.7|735635.7|734133.9|735118.3|733635.7|18
1640243930000|2021-12-23 07:18:50|735635.4|733635.4|735000.4|734000.4|735635.4|734122.3|734991.2|733489.5|27
1640243940000|2021-12-23 07:19:00|735000.9|734000.9|734921|733921|735001.1|734001.1|734910.3|733910.3|35
1640243950000|2021-12-23 07:19:10|734894.4|733894.4|735337.6|733337.6|735407|733907|734817.8|733337.6|29
1640243960000|2021-12-23 07:19:20|735327.6|733327.6|735135.2|733135.2|735350|733805.5|734758.7|733132.7|33
1640243970000|2021-12-23 07:19:30|735134.2|733134.2|735125.6|733125.6|735156.8|733156.8|735121.8|733121.8|31
1640243980000|2021-12-23 07:19:40|735125.2|733125.2|735189.2|733189.2|735209.6|733703.7|734627.7|733125.2|32
1640243990000|2021-12-23 07:19:50|735181.9|733181.9|735165.8|733165.8|735189.3|733189.3|735158.4|733158.4|33
1640244000000|2021-12-23 07:20:00|735169.4|733169.4|734952|732952|735181.4|733181.4|734925.7|732925.7|36
1640244010000|2021-12-23 07:20:10|735037.8|733037.8|734947.7|732947.7|735096.7|733096.7|734925.8|732925.8|35
1640244020000|2021-12-23 07:20:20|734949|732949|734937.8|732937.8|734990.2|732990.2|734926.2|732926.2|35
1640244030000|2021-12-23 07:20:30|734939.8|732939.8|735005.2|733005.2|735005.2|733455.2|734455.2|732926.6|30
1640244040000|2021-12-23 07:20:40|734999.8|732999.8|735035|733035|735073|733073|734990.4|732990.4|35
1640244050000|2021-12-23 07:20:50|735038|733038|735142|733142|735142|733142|735027.5|733027.5|29
1640244060000|2021-12-23 07:21:00|734631.3|733631.3|735133.4|733133.4|735154.6|733631.3|734631.3|733123.4|29
1640244070000|2021-12-23 07:21:10|735129.7|733129.7|735087|733087|735133.1|733133.1|735085.2|733085.2|32
1640244080000|2021-12-23 07:21:20|735080|733080|735034.7|733034.7|735088|733088|735017.8|733017.8|25
1640244090000|2021-12-23 07:21:30|735039.2|733039.2|735090.8|733090.8|735090.8|733545|734545|733013|25
1640244100000|2021-12-23 07:21:40|735097.4|733097.4|735146.7|733146.7|735146.7|733620.7|734620.7|733082.3|26
1640244110000|2021-12-23 07:21:50|735148.4|733148.4|735184.8|733184.8|735197.1|733197.1|735148.4|733148.4|27
1640244120000|2021-12-23 07:22:00|735190.6|733190.6|735223.8|733223.8|735227.9|733728.5|734721.2|733179.1|27
1640244130000|2021-12-23 07:22:10|735226.8|733226.8|734669.4|733669.4|735239.8|733731.6|734669.4|733217|27
1640244140000|2021-12-23 07:22:20|735178.8|733178.8|734717.1|733717.1|735183.8|733717.1|734667.3|733169.9|27
1640244150000|2021-12-23 07:22:30|735212.2|733212.2|735314.9|733314.9|735328|733824.3|734746.6|733212.2|32
1640244160000|2021-12-23 07:22:40|735317.4|733317.4|735263.3|733263.3|735317.4|733790.8|734790.8|733263.3|26
1640244170000|2021-12-23 07:22:50|735281.9|733281.9|735282.1|733282.1|735289.3|733775|734775|733260.4|27
1640244180000|2021-12-23 07:23:00|735285.8|733285.8|735214.2|733214.2|735305.8|733810.8|734693.4|733166.3|32
1640244190000|2021-12-23 07:23:10|735202.9|733202.9|735204.8|733204.8|735214.6|733703.2|734689.1|733167|33
1640244200000|2021-12-23 07:23:20|735200.5|733200.5|735163.5|733163.5|735202.9|733708.9|734674.8|733141.8|30
1640244210000|2021-12-23 07:23:30|735163.2|733163.2|735178.8|733178.8|735206.2|733716.2|734696.6|733163.2|22
1640244220000|2021-12-23 07:23:40|735181.7|733181.7|735181.1|733181.1|735232|733723.8|734717.4|733169.6|31
1640244230000|2021-12-23 07:23:50|735166|733166|735316.5|733316.5|735327.7|733827.4|734827.4|733166|33
1640244240000|2021-12-23 07:24:00|735317.8|733317.8|735319.6|733319.6|735338|733338|735294.5|733294.5|33
1640244250000|2021-12-23 07:24:10|735309.1|733309.1|735376.4|733376.4|735387.8|733387.8|735309.1|733309.1|27
1640244260000|2021-12-23 07:24:20|735374.1|733374.1|735353.1|733353.1|735390.9|733390.9|735350.8|733350.8|29
1640244270000|2021-12-23 07:24:30|735356.4|733356.4|735385.3|733385.3|735393.5|733393.5|735356.4|733356.4|25
1640244280000|2021-12-23 07:24:40|735392.5|733392.5|734914.1|733914.1|735426.4|733927.6|734910|733386.9|32
1640244290000|2021-12-23 07:24:50|735392.7|733392.7|735389.9|733389.9|735402.6|733893.2|734893.2|733352.6|31
1640244300000|2021-12-23 07:25:00|735392.9|733392.9|734894.1|733894.1|735397.2|733894.1|734840.2|733321.9|38
1640244310000|2021-12-23 07:25:10|734893.2|733893.2|734876.1|733876.1|735395.7|733895|734864.8|733389.4|14
1640244320000|2021-12-23 07:25:20|734881.2|733881.2|734819.1|733819.1|734894.7|733894.7|734804.1|733804.1|27
1640244330000|2021-12-23 07:25:30|734830.1|733830.1|734701.8|733701.8|735174.2|733830.1|734686.1|733174.2|29
1640244340000|2021-12-23 07:25:40|734705|733705|735171.7|733171.7|735196|733706.5|734670.8|733164.4|29
1640244350000|2021-12-23 07:25:50|735177.6|733177.6|734615.9|733615.9|735183.3|733667.3|734600.8|733138.6|27
1640244360000|2021-12-23 07:26:00|734588.9|733588.9|734644.9|733644.9|734644.9|733644.9|734588.9|733588.9|24
1640244370000|2021-12-23 07:26:10|734645.9|733645.9|734730|733730|735192.4|733762.1|734645.9|733183.7|37
1640244380000|2021-12-23 07:26:20|734717.1|733717.1|735200.1|733200.1|735228.9|733730.2|734662.2|733183.3|29
1640244390000|2021-12-23 07:26:30|735201.7|733201.7|734605.3|733605.3|735206.3|733716.4|734605.3|733185.7|29
1640244400000|2021-12-23 07:26:40|735106.4|733106.4|734581.7|733581.7|735106.4|733624.6|734559.5|733106.4|30
1640244410000|2021-12-23 07:26:50|734585.5|733585.5|734628.5|733628.5|735101.8|733628.5|734569.7|733085.9|33
1640244420000|2021-12-23 07:27:00|734619.4|733619.4|734474.7|733474.7|735141.7|733640.1|734457.2|732973.3|35
1640244430000|2021-12-23 07:27:10|734471.3|733471.3|734439.6|733439.6|734905.1|733500.5|734396.3|732903.8|32
1640244440000|2021-12-23 07:27:20|734426.5|733426.5|734922.9|732922.9|734968.2|733462.3|734426.5|732922.9|30
1640244450000|2021-12-23 07:27:30|734940.9|732940.9|734439.6|733439.6|734940.9|733453.1|734423.1|732903.1|33
1640244460000|2021-12-23 07:27:40|734421.6|733421.6|734967|732967|734967|733473.5|734421.6|732955|29
1640244470000|2021-12-23 07:27:50|734486.7|733486.7|734502|733502|735004.3|733510.2|734486.7|732987.6|30
1640244480000|2021-12-23 07:28:00|734501|733501|734349.5|733349.5|734853.9|733535.4|734335.5|732852.2|34
1640244490000|2021-12-23 07:28:10|734354.4|733354.4|734349.4|733349.4|734359.9|733359.9|734324.4|733324.4|26
1640244500000|2021-12-23 07:28:20|734349|733349|734274.3|733274.3|734350.2|733350.2|734230.6|733230.6|31
1640244510000|2021-12-23 07:28:30|734249.6|733249.6|734118.5|733118.5|734780|733274.5|734111.1|732610.4|34
1640244520000|2021-12-23 07:28:40|734106.8|733106.8|734198|733198|734705|733208.3|734106.8|732661.5|31
1640244530000|2021-12-23 07:28:50|734694.4|732694.4|734647.9|732647.9|734700|733187.4|734148|732637|27
1640244540000|2021-12-23 07:29:00|734655.5|732655.5|734201.6|733201.6|734717.1|733205.7|734167.4|732650.2|30
1640244550000|2021-12-23 07:29:10|734204.3|733204.3|734191.8|733191.8|734666.5|733226.1|734145.8|732666.5|38
1640244560000|2021-12-23 07:29:20|734181.4|733181.4|734230.1|733230.1|734724.7|733240.4|734165.6|732668.5|28
1640244570000|2021-12-23 07:29:30|734229.8|733229.8|734211.6|733211.6|734699.2|733235.3|734201.6|732699.2|33
1640244580000|2021-12-23 07:29:40|734195.5|733195.5|734054.6|733054.6|734696.1|733206.9|734054.6|732696.1|36
1640244590000|2021-12-23 07:29:50|734062.1|733062.1|734513.9|732513.9|734513.9|733072.6|733925.8|732378.2|38
1640244600000|2021-12-23 07:30:00|733978.6|732978.6|733977.6|732977.6|733991.8|732991.8|733959.7|732959.7|32
1640244610000|2021-12-23 07:30:10|733976.8|732976.8|733897.8|732897.8|734416.9|732977.2|733889.5|732414.7|31
1640244620000|2021-12-23 07:30:20|733898|732898|733956.6|732956.6|734440|732968.7|733898|732436.9|28
1640244630000|2021-12-23 07:30:30|733958|732958|734314.1|732314.1|734462|732977|733807.2|732304|31
1640244640000|2021-12-23 07:30:40|734316.3|732316.3|734331.1|732331.1|734333.1|732839.2|733773.3|732287.8|31
1640244650000|2021-12-23 07:30:50|734317.4|732317.4|734421.1|732421.1|734446.1|732931.4|733834.6|732317.4|30
1640244660000|2021-12-23 07:31:00|734420.4|732420.4|733924|732924|734439.4|732942.9|733924|732418|27
1640244670000|2021-12-23 07:31:10|733926.8|732926.8|733928.5|732928.5|734438.6|732952.4|733886.6|732419.2|32
1640244680000|2021-12-23 07:31:20|733926.2|732926.2|734289.2|732289.2|734333|732926.2|733776.4|732281.4|37
1640244690000|2021-12-23 07:31:30|734288|732288|734341.3|732341.3|734341.3|732877.4|733701.3|732186.6|38
1640244700000|2021-12-23 07:31:40|733836.9|732836.9|734391|732391|734411.8|732924.5|733836.9|732330.8|34
1640244710000|2021-12-23 07:31:50|734407.3|732407.3|734127.9|733127.9|734416.5|733127.9|733889.5|732402.1|33
1640244720000|2021-12-23 07:32:00|734156.7|733156.7|734637.5|732637.5|734637.9|733173.9|734060.6|732621.1|32
1640244730000|2021-12-23 07:32:10|734629|732629|734078.7|733078.7|734629|733098.3|734068.9|732629|21
1640244740000|2021-12-23 07:32:20|734081.6|733081.6|733935.5|732935.5|734394|733099.2|733894.6|732394|30
1640244750000|2021-12-23 07:32:30|733906.7|732906.7|733839.6|732839.6|734353.7|732906.7|733820.7|732334.1|33
1640244760000|2021-12-23 07:32:40|733834.2|732834.2|734399|732399|734402.1|732891.9|733777.9|732269.1|35
1640244770000|2021-12-23 07:32:50|734402.1|732402.1|733913.5|732913.5|734402.1|732946.5|733829.8|732315.2|34
1640244780000|2021-12-23 07:33:00|733918.8|732918.8|734362.5|732362.5|734390.7|732938.5|733851.5|732362.5|34
1640244790000|2021-12-23 07:33:10|734360.5|732360.5|734326.2|732326.2|734386.7|732899.2|733807.6|732326.2|37
1640244800000|2021-12-23 07:33:20|734314.8|732314.8|733964.7|732964.7|734344.5|732964.7|733814.7|732314.8|30
1640244810000|2021-12-23 07:33:30|733961.4|732961.4|733957.3|732957.3|733987.6|732987.6|733929.6|732929.6|27
1640244820000|2021-12-23 07:33:40|733956|732956|733947.5|732947.5|733978.6|732978.6|733931.8|732931.8|29
1640244830000|2021-12-23 07:33:50|733949.7|732949.7|733964.1|732964.1|733964.1|732964.1|733940.4|732940.4|26
1640244840000|2021-12-23 07:34:00|733964.2|732964.2|733997|732997|734463.9|733020.5|733915.3|732463.9|28
1640244850000|2021-12-23 07:34:10|733994.6|732994.6|733982.8|732982.8|734013.8|733013.8|733966|732966|29
1640244860000|2021-12-23 07:34:20|733981.4|732981.4|733942.3|732942.3|734452.7|732981.4|733942.3|732445.5|25
1640244870000|2021-12-23 07:34:30|733943.7|732943.7|733870.6|732870.6|734419.7|732943.7|733861.1|732356.8|33
1640244880000|2021-12-23 07:34:40|733878.7|732878.7|733968.6|732968.6|734005|733005|733878.7|732878.7|27
1640244890000|2021-12-23 07:34:50|733958.6|732958.6|733886.6|732886.6|733982.5|732982.5|733872.9|732872.9|28
1640244900000|2021-12-23 07:35:00|734378.6|732378.6|733891.3|732891.3|734378.6|732909.8|733872.4|732378.6|27
1640244910000|2021-12-23 07:35:10|733910.9|732910.9|733870.1|732870.1|734380.5|732910.9|733849.8|732366.2|34
1640244920000|2021-12-23 07:35:20|733865.4|732865.4|733958.6|732958.6|734372.1|732971.6|733837|732347.5|27
1640244930000|2021-12-23 07:35:30|733959.6|732959.6|733887.4|732887.4|734003.3|733003.3|733885.9|732885.9|27
1640244940000|2021-12-23 07:35:40|733893.8|732893.8|733849|732849|733903.7|732903.7|733840.9|732840.9|29
1640244950000|2021-12-23 07:35:50|733851.3|732851.3|733836.3|732836.3|734355.4|732866.3|733836.2|732338.2|22
1640244960000|2021-12-23 07:36:00|733857.1|732857.1|733869.4|732869.4|733884.8|732884.8|733801.8|732801.8|30
1640244970000|2021-12-23 07:36:10|733874.5|732874.5|733939.5|732939.5|733945.4|732945.4|733865|732865|25
1640244980000|2021-12-23 07:36:20|733944.1|732944.1|733986.4|732986.4|734008|733008|733934.4|732934.4|24
1640244990000|2021-12-23 07:36:30|734014.6|733014.6|733897.9|732897.9|734462|733014.6|733893.7|732462|25
1640245000000|2021-12-23 07:36:40|733906.3|732906.3|733886.9|732886.9|734381.7|732906.3|733863.6|732381.7|27
1640245010000|2021-12-23 07:36:50|733884.4|732884.4|733809.3|732809.3|733895|732895|733809.2|732809.2|32
1640245020000|2021-12-23 07:37:00|733824.1|732824.1|733841.2|732841.2|734347.8|732877.8|733805.5|732328.2|32
1640245030000|2021-12-23 07:37:10|733847.3|732847.3|733822|732822|734361.4|732885.7|733814.2|732361.4|25
1640245040000|2021-12-23 07:37:20|733833.5|732833.5|733850|732850|734324.6|732850|733820.8|732324.6|29
1640245050000|2021-12-23 07:37:30|733868.1|732868.1|733905.3|732905.3|733925.3|732925.3|733840.9|732840.9|23
1640245060000|2021-12-23 07:37:40|733928|732928|733891.4|732891.4|733928.6|732928.6|733888|732888|28
1640245070000|2021-12-23 07:37:50|733898.6|732898.6|733885.7|732885.7|734399|732898.6|733884|732384.4|26
1640245080000|2021-12-23 07:38:00|733891.5|732891.5|733919.7|732919.7|733927.4|732927.4|733886.1|732886.1|18
1640245090000|2021-12-23 07:38:10|733920.4|732920.4|733864|732864|733920.4|732920.4|733850.4|732850.4|29
1640245100000|2021-12-23 07:38:20|733863.8|732863.8|733878.8|732878.8|734371.9|732886.8|733842.1|732354.8|29
1640245110000|2021-12-23 07:38:30|733867.5|732867.5|733928.1|732928.1|734421.1|732930|733867.5|732421.1|21
1640245120000|2021-12-23 07:38:40|733925.6|732925.6|733940.6|732940.6|733964.7|732964.7|733920.7|732920.7|27
1640245130000|2021-12-23 07:38:50|733940.1|732940.1|733910.7|732910.7|733940.1|732940.1|733892.6|732892.6|23
1640245140000|2021-12-23 07:39:00|733899.5|732899.5|733909.6|732909.6|734425.7|732970.3|733892.5|732425.7|29
1640245150000|2021-12-23 07:39:10|733905|732905|733891.3|732891.3|734395.8|732916.3|733855.1|732392.2|31
1640245160000|2021-12-23 07:39:20|733891.8|732891.8|733912.3|732912.3|734437.2|732940.7|733889.8|732385.5|25
1640245170000|2021-12-23 07:39:30|733916.1|732916.1|733884.5|732884.5|734401.2|732916.1|733853.7|732386.1|26
1640245180000|2021-12-23 07:39:40|733893.4|732893.4|733860.2|732860.2|734414.6|732919.3|733847.1|732382|31
1640245190000|2021-12-23 07:39:50|733848.9|732848.9|733731.3|732731.3|734216.8|732853.9|733707.7|732208.3|36
1640245200000|2021-12-23 07:40:00|734220.1|732220.1|734236.4|732236.4|734236.4|732752|733707.2|732200.2|26
1640245210000|2021-12-23 07:40:10|734231.1|732231.1|734259.4|732259.4|734259.4|732780.1|733742.2|732223.9|25
1640245220000|2021-12-23 07:40:20|733770.9|732770.9|733618.9|732618.9|734102.6|732770.9|733539.3|732014.1|37
1640245230000|2021-12-23 07:40:30|733644.4|732644.4|733637.8|732637.8|734178.9|732698.8|733623.1|732154.6|34
1640245240000|2021-12-23 07:40:40|733651.2|732651.2|733718.7|732718.7|734198.6|732718.7|733647.9|732172.7|38
1640245250000|2021-12-23 07:40:50|734193.9|732193.9|733827|732827|734331.2|732837.5|733717.2|732193.9|29
1640245260000|2021-12-23 07:41:00|733827.3|732827.3|733923.6|732923.6|733946.4|732946.4|733818.1|732818.1|36
1640245270000|2021-12-23 07:41:10|733926.2|732926.2|733755.8|732755.8|734306.5|732948.4|733755.8|732306.5|32
1640245280000|2021-12-23 07:41:20|733758.8|732758.8|733842.1|732842.1|733855.6|732855.6|733739.5|732739.5|25
1640245290000|2021-12-23 07:41:30|733846.1|732846.1|734326.7|732326.7|734326.7|732852.2|733808.6|732313.9|24
1640245300000|2021-12-23 07:41:40|734330.7|732330.7|733884.5|732884.5|734373|732907.4|733835|732330.7|31
1640245310000|2021-12-23 07:41:50|733886|732886|733889.7|732889.7|733909.5|732909.5|733876.4|732876.4|22
1640245320000|2021-12-23 07:42:00|733889.9|732889.9|733800.8|732800.8|733927.4|732927.4|733785|732785|28
1640245330000|2021-12-23 07:42:10|733803.4|732803.4|733728.8|732728.8|734287.6|732822.6|733703.6|732210.6|38
1640245340000|2021-12-23 07:42:20|733707.6|732707.6|733702.2|732702.2|733726.6|732726.6|733697.6|732697.6|25
1640245350000|2021-12-23 07:42:30|733704.5|732704.5|733775.1|732775.1|734247.2|732784.6|733704.5|732247.2|33
1640245360000|2021-12-23 07:42:40|733777.4|732777.4|733822.1|732822.1|733836.4|732836.4|733755.2|732755.2|29
1640245370000|2021-12-23 07:42:50|733824.1|732824.1|733806.5|732806.5|733827.6|732827.6|733779.8|732779.8|27
1640245380000|2021-12-23 07:43:00|733807.3|732807.3|733813|732813|733824.5|732824.5|733787.4|732787.4|24
1640245390000|2021-12-23 07:43:10|733805.3|732805.3|733783.9|732783.9|734289.9|732811.2|733757.2|732257.2|35
1640245400000|2021-12-23 07:43:20|733781.8|732781.8|734275.4|732275.4|734275.4|732786.9|733750.1|732269.4|33
1640245410000|2021-12-23 07:43:30|734266.2|732266.2|733806.2|732806.2|734266.2|732809.1|733751.4|732225.5|28
1640245420000|2021-12-23 07:43:40|733793.8|732793.8|733904.3|732904.3|734364.6|732926.7|733782.8|732364.6|27
1640245430000|2021-12-23 07:43:50|733904.1|732904.1|733857.1|732857.1|734365.9|732904.1|733857.1|732365.9|27
1640245440000|2021-12-23 07:44:00|733855.7|732855.7|733898.7|732898.7|733903.2|732903.2|733847.6|732847.6|25
1640245450000|2021-12-23 07:44:10|733872.3|732872.3|733881.6|732881.6|733888|732888|733870.9|732870.9|23
1640245460000|2021-12-23 07:44:20|733877|732877|734310.1|732310.1|734310.1|732877|733747.6|732302.9|29
1640245470000|2021-12-23 07:44:30|733822.2|732822.2|733796|732796|733822.2|732822.2|733793.7|732793.7|19
1640245480000|2021-12-23 07:44:40|733797|732797|733801.2|732801.2|734289.5|732804.5|733759.5|732275.9|27
1640245490000|2021-12-23 07:44:50|733808|732808|733789.5|732789.5|733826.6|732826.6|733754.5|732754.5|34
1640245500000|2021-12-23 07:45:00|733777.8|732777.8|733846.8|732846.8|734340.3|732872.3|733761.2|732340.3|27
1640245510000|2021-12-23 07:45:10|733836.1|732836.1|733838.9|732838.9|733902.2|732902.2|733831|732831|27
1640245520000|2021-12-23 07:45:20|733832.8|732832.8|733759|732759|734264.4|732860|733744.2|732254.9|27
1640245530000|2021-12-23 07:45:30|733762.4|732762.4|733720.8|732720.8|734194.4|732762.7|733685.1|732194.4|32
1640245540000|2021-12-23 07:45:40|733725.6|732725.6|733756.7|732756.7|733759.6|732759.6|733711.4|732711.4|28
1640245550000|2021-12-23 07:45:50|733755.9|732755.9|733784.5|732784.5|734284.1|732804.5|733752.2|732284.1|28
1640245560000|2021-12-23 07:46:00|733787|732787|733752.2|732752.2|734251.9|732787.8|733749.2|732247.4|25
1640245570000|2021-12-23 07:46:10|733776.4|732776.4|733772.2|732772.2|734279.7|732802.4|733755.3|732237.5|27
1640245580000|2021-12-23 07:46:20|733768.1|732768.1|733747.6|732747.6|733774.7|732774.7|733746.2|732746.2|20
1640245590000|2021-12-23 07:46:30|733750.7|732750.7|733782|732782|733787.6|732787.6|733749.1|732749.1|26
1640245600000|2021-12-23 07:46:40|733774|732774|733765|732765|733776.3|732776.3|733754.8|732754.8|18
1640245610000|2021-12-23 07:46:50|733770.4|732770.4|733757|732757|733770.4|732770.4|733755.2|732755.2|15
1640245620000|2021-12-23 07:47:00|733758.3|732758.3|733759.8|732759.8|733772.3|732772.3|733750.6|732750.6|16
1640245630000|2021-12-23 07:47:10|733759|732759|733757.5|732757.5|733764.6|732764.6|733755.7|732755.7|15
1640245640000|2021-12-23 07:47:20|733758.5|732758.5|733800|732800|733800|732800|733749.9|732749.9|26
1640245650000|2021-12-23 07:47:30|733789|732789|733773|732773|733789|732789|733754.7|732754.7|28
1640245660000|2021-12-23 07:47:40|733770.6|732770.6|733772.3|732772.3|733799.5|732799.5|733764.5|732764.5|24
1640245670000|2021-12-23 07:47:50|733776.7|732776.7|733782.1|732782.1|733785.3|732785.3|733776.2|732776.2|18
1640245680000|2021-12-23 07:48:00|733782.7|732782.7|733785.3|732785.3|733788.5|732788.5|733769.7|732769.7|28
1640245690000|2021-12-23 07:48:10|733785|732785|733956|732956|733983.2|732983.2|733784.9|732784.9|34
1640245700000|2021-12-23 07:48:20|733966.8|732966.8|733910.6|732910.6|734403.4|732966.8|733870.8|732403.4|30
1640245710000|2021-12-23 07:48:30|733911.8|732911.8|733894.5|732894.5|733915.7|732915.7|733884.7|732884.7|32
1640245720000|2021-12-23 07:48:40|733887.5|732887.5|733820|732820|733890.8|732890.8|733818|732818|30
1640245730000|2021-12-23 07:48:50|733820.8|732820.8|733850.5|732850.5|733850.5|732850.5|733806.6|732806.6|28
1640245740000|2021-12-23 07:49:00|733847.5|732847.5|733817.9|732817.9|733870.3|732870.3|733785.8|732785.8|30
1640245750000|2021-12-23 07:49:10|733808.4|732808.4|733808.5|732808.5|733823|732823|733793.3|732793.3|31
1640245760000|2021-12-23 07:49:20|733808.1|732808.1|733806.6|732806.6|734303.4|732843.4|733784.2|732303.4|26
1640245770000|2021-12-23 07:49:30|733807.9|732807.9|733829.1|732829.1|733829.1|732829.1|733779.6|732779.6|25
1640245780000|2021-12-23 07:49:40|733830.5|732830.5|733828.1|732828.1|733834.4|732834.4|733822|732822|23
1640245790000|2021-12-23 07:49:50|733827|732827|733835.3|732835.3|733854.1|732854.1|733826.4|732826.4|21
1640245800000|2021-12-23 07:50:00|733835.8|732835.8|733840.2|732840.2|733858.5|732858.5|733834.6|732834.6|31
1640245810000|2021-12-23 07:50:10|733841.3|732841.3|733848|732848|733854.3|732854.3|733836.1|732836.1|21
1640245820000|2021-12-23 07:50:20|733840|732840|733834.2|732834.2|733863.9|732863.9|733830.6|732830.6|26
1640245830000|2021-12-23 07:50:30|733830.9|732830.9|733843|732843|733846.5|732846.5|733830.9|732830.9|16
1640245840000|2021-12-23 07:50:40|733843.5|732843.5|733826.5|732826.5|733843.6|732843.6|733822.7|732822.7|13
1640245850000|2021-12-23 07:50:50|733827.7|732827.7|733785.1|732785.1|733841.5|732841.5|733785.1|732785.1|16
1640245860000|2021-12-23 07:51:00|733777.3|732777.3|733744.2|732744.2|733781.4|732781.4|733744.2|732744.2|29
1640245870000|2021-12-23 07:51:10|733774.8|732774.8|733818.1|732818.1|733866.2|732866.2|733763.1|732763.1|33
1640245880000|2021-12-23 07:51:20|733808.6|732808.6|734279.5|732279.5|734279.5|732822.5|733770.3|732279.5|30
1640245890000|2021-12-23 07:51:30|733773.3|732773.3|733826|732826|733840.6|732840.6|733773.3|732773.3|29
1640245900000|2021-12-23 07:51:40|733823.1|732823.1|733820.4|732820.4|733859.3|732859.3|733802.2|732802.2|24
1640245910000|2021-12-23 07:51:50|733809.9|732809.9|733832.1|732832.1|733842|732842|733784.9|732784.9|24
1640245920000|2021-12-23 07:52:00|733834.9|732834.9|733923.3|732923.3|733942.1|732942.1|733815.3|732815.3|34
1640245930000|2021-12-23 07:52:10|733925.6|732925.6|733922.6|732922.6|733929.9|732929.9|733920.2|732920.2|18
1640245940000|2021-12-23 07:52:20|733922.3|732922.3|733915.2|732915.2|733930.9|732930.9|733906.1|732906.1|29
1640245950000|2021-12-23 07:52:30|733918.4|732918.4|733948|732948|734425.2|732948|733918.4|732425.2|27
1640245960000|2021-12-23 07:52:40|733950.5|732950.5|734039.2|733039.2|734398.1|733048|733890.7|732389.3|33
1640245970000|2021-12-23 07:52:50|734042.9|733042.9|734046.5|733046.5|734050.2|733050.2|733980.6|732980.6|31
1640245980000|2021-12-23 07:53:00|734065.4|733065.4|733931.2|732931.2|734065.4|733065.4|733884.1|732884.1|39
1640245990000|2021-12-23 07:53:10|733938.7|732938.7|733938.2|732938.2|734424.2|732938.7|733883.5|732394.8|29
1640246000000|2021-12-23 07:53:20|733935.4|732935.4|733924.2|732924.2|733935.4|732935.4|733916.2|732916.2|29
1640246010000|2021-12-23 07:53:30|733927.4|732927.4|733939|732939|734443.2|732940.7|733879.1|732443.2|29
1640246020000|2021-12-23 07:53:40|734434.1|732434.1|733880.9|732880.9|734444|732937.6|733880.9|732434.1|24
1640246030000|2021-12-23 07:53:50|733887.5|732887.5|733882.9|732882.9|734368.2|732894.6|733866.8|732368.2|21
1640246040000|2021-12-23 07:54:00|733879.6|732879.6|733895.3|732895.3|733909.4|732909.4|733875.3|732875.3|24
1640246050000|2021-12-23 07:54:10|733898.4|732898.4|734379.9|732379.9|734386.8|732990.6|733880.2|732379.9|32
1640246060000|2021-12-23 07:54:20|734367.9|732367.9|733873.4|732873.4|734367.9|732895.4|733855.5|732367.9|26
1640246070000|2021-12-23 07:54:30|733879|732879|733861.5|732861.5|733882.2|732882.2|733837.9|732837.9|23
1640246080000|2021-12-23 07:54:40|733867.5|732867.5|733888.9|732888.9|733920.8|732920.8|733863.4|732863.4|30
1640246090000|2021-12-23 07:54:50|733898.6|732898.6|733856|732856|733898.6|732898.6|733845|732845|29
1640246100000|2021-12-23 07:55:00|733841.2|732841.2|733837.2|732837.2|733859.6|732859.6|733828.3|732828.3|25
1640246110000|2021-12-23 07:55:10|733834.3|732834.3|733893.6|732893.6|733893.6|732893.6|733814.8|732814.8|28
1640246120000|2021-12-23 07:55:20|733884.8|732884.8|733916.3|732916.3|733947.9|732947.9|733884.8|732884.8|26
1640246130000|2021-12-23 07:55:30|733914.9|732914.9|733923.2|732923.2|733942.4|732942.4|733909.4|732909.4|24
1640246140000|2021-12-23 07:55:40|733920.9|732920.9|733885.7|732885.7|733922.9|732922.9|733885.7|732885.7|23
1640246150000|2021-12-23 07:55:50|733886.4|732886.4|733921.9|732921.9|733933.2|732933.2|733886.4|732886.4|24
1640246160000|2021-12-23 07:56:00|733921.2|732921.2|733916.2|732916.2|733921.2|732921.2|733885.5|732885.5|26
1640246170000|2021-12-23 07:56:10|733913.5|732913.5|733913.5|732913.5|733945|732945|733913.1|732913.1|27
1640246180000|2021-12-23 07:56:20|733918.5|732918.5|733893.7|732893.7|733922.5|732922.5|733877.8|732877.8|25
1640246190000|2021-12-23 07:56:30|733889|732889|733878.2|732878.2|733903.8|732903.8|733831.1|732831.1|29
1640246200000|2021-12-23 07:56:40|733871|732871|733883.8|732883.8|733883.8|732883.8|733858.9|732858.9|20
1640246210000|2021-12-23 07:56:50|733855.9|732855.9|733928.4|732928.4|733942|732942|733855.9|732855.9|21
1640246220000|2021-12-23 07:57:00|733942.7|732942.7|733890.1|732890.1|733943|732943|733890.1|732890.1|22
1640246230000|2021-12-23 07:57:10|733896.6|732896.6|733887.2|732887.2|733900.4|732900.4|733882.7|732882.7|25
1640246240000|2021-12-23 07:57:20|733891.5|732891.5|733884.1|732884.1|733901.7|732901.7|733863.6|732863.6|31
1640246250000|2021-12-23 07:57:30|733884.5|732884.5|733873.9|732873.9|733890.6|732890.6|733868.8|732868.8|21
1640246260000|2021-12-23 07:57:40|733875.1|732875.1|733950.3|732950.3|733950.3|732950.3|733860.2|732860.2|29
1640246270000|2021-12-23 07:57:50|733971.7|732971.7|733897.3|732897.3|733971.7|732971.7|733853|732853|26
1640246280000|2021-12-23 07:58:00|733899.4|732899.4|733882.8|732882.8|733899.4|732899.4|733873|732873|21
1640246290000|2021-12-23 07:58:10|733884.1|732884.1|733878.9|732878.9|733894.7|732894.7|733861.9|732861.9|23
1640246300000|2021-12-23 07:58:20|733881.2|732881.2|733892.9|732892.9|733915.7|732915.7|733857.8|732857.8|23
1640246310000|2021-12-23 07:58:30|733900.8|732900.8|733897.9|732897.9|733904.4|732904.4|733887.4|732887.4|21
1640246320000|2021-12-23 07:58:40|733884.6|732884.6|733874.1|732874.1|733918.2|732918.2|733874.1|732874.1|23
1640246330000|2021-12-23 07:58:50|733879.7|732879.7|733879.4|732879.4|733882.8|732882.8|733866.6|732866.6|20
1640246340000|2021-12-23 07:59:00|733877.6|732877.6|733795.4|732795.4|733881.3|732881.3|733785.9|732785.9|25
1640246350000|2021-12-23 07:59:10|733787.8|732787.8|733772.5|732772.5|733803.8|732803.8|733769.7|732769.7|20
1640246360000|2021-12-23 07:59:20|733780.9|732780.9|733807.6|732807.6|733807.6|732807.6|733771.9|732771.9|25
1640246370000|2021-12-23 07:59:30|733797.8|732797.8|733839.8|732839.8|733839.8|732839.8|733797.8|732797.8|13
1640246380000|2021-12-23 07:59:40|733841.2|732841.2|733819.7|732819.7|733842.6|732842.6|733807.8|732807.8|32
1640246390000|2021-12-23 07:59:50|733810.9|732810.9|733773.5|732773.5|733812.7|732812.7|733760.8|732760.8|32
1640246400000|2021-12-23 08:00:00|733770.1|732770.1|733729|732729|733785.7|732785.7|733710.1|732710.1|31
1640246410000|2021-12-23 08:00:10|733728.5|732728.5|733591.7|732591.7|733728.5|732728.5|733591.7|732591.7|32
1640246420000|2021-12-23 08:00:20|733597.8|732597.8|733543.6|732543.6|733597.8|732597.8|733543.6|732543.6|34
1640246430000|2021-12-23 08:00:30|733549.1|732549.1|733571|732571|733632|732632|733549.1|732549.1|37
1640246440000|2021-12-23 08:00:40|733574.5|732574.5|733555|732555|733576.2|732576.2|733554.8|732554.8|34
1640246450000|2021-12-23 08:00:50|733547.8|732547.8|733512.3|732512.3|733561.2|732561.2|733481|732481|30
1640246460000|2021-12-23 08:01:00|733496.3|732496.3|733575.7|732575.7|733575.7|732575.7|733486.3|732486.3|33
1640246470000|2021-12-23 08:01:10|733564.8|732564.8|733360.6|732360.6|733911.7|732589.1|733360.6|731911.7|31
1640246480000|2021-12-23 08:01:20|733360|732360|733329.1|732329.1|733365.5|732365.5|733327.4|732327.4|27
1640246490000|2021-12-23 08:01:30|733341.1|732341.1|733313.9|732313.9|733367.3|732367.3|733257.4|732257.4|37
1640246500000|2021-12-23 08:01:40|733308.7|732308.7|733274.6|732274.6|733349.6|732349.6|733274.6|732274.6|38
1640246510000|2021-12-23 08:01:50|733289.8|732289.8|733325.8|732325.8|733325.8|732325.8|733277.3|732277.3|33
1640246520000|2021-12-23 08:02:00|733333.2|732333.2|733449.4|732449.4|733475.8|732475.8|733273.6|732273.6|36
1640246530000|2021-12-23 08:02:10|733459.4|732459.4|733405|732405|733478.3|732478.3|733405|732405|30
1640246540000|2021-12-23 08:02:20|733406.3|732406.3|733167.1|732167.1|733406.3|732406.3|733167.1|732167.1|32
1640246550000|2021-12-23 08:02:30|733172.6|732172.6|733298.6|732298.6|733298.6|732298.6|733172.6|732172.6|27
1640246560000|2021-12-23 08:02:40|733297.4|732297.4|733363.7|732363.7|733390.6|732390.6|733221.9|732221.9|32
1640246570000|2021-12-23 08:02:50|733365.3|732365.3|733348.1|732348.1|733365.3|732365.3|733283.5|732283.5|36
1640246580000|2021-12-23 08:03:00|733236.6|732236.6|733286.1|732286.1|733318.1|732318.1|733208.9|732208.9|33
1640246590000|2021-12-23 08:03:10|733287.1|732287.1|733860.9|731860.9|733860.9|732409.6|733287.1|731848.2|34
1640246600000|2021-12-23 08:03:20|733365.8|732365.8|733381.8|732381.8|733854.8|732423.8|733345.5|731848.5|32
1640246610000|2021-12-23 08:03:30|733376|732376|733185.4|732185.4|733434.7|732434.7|733185.4|732185.4|31
1640246620000|2021-12-23 08:03:40|733204.4|732204.4|733248.4|732248.4|733270.8|732270.8|733191.6|732191.6|33
1640246630000|2021-12-23 08:03:50|733243.5|732243.5|732992.7|731992.7|733266.4|732266.4|732992.7|731992.7|32
1640246640000|2021-12-23 08:04:00|733007.5|732007.5|732847.5|731847.5|733400|732017.1|732846.4|731379.8|40
1640246650000|2021-12-23 08:04:10|732852|731852|732912.7|731912.7|732912.7|731912.7|732843.8|731843.8|39
1640246660000|2021-12-23 08:04:20|732913.3|731913.3|732935.7|731935.7|732954.1|731954.1|732895|731895|34
1640246670000|2021-12-23 08:04:30|732943.8|731943.8|732945.4|731945.4|733450.8|731982.9|732933.9|731450.8|37
1640246680000|2021-12-23 08:04:40|732951.6|731951.6|733002.6|732002.6|733020.6|732020.6|732947.6|731947.6|38
1640246690000|2021-12-23 08:04:50|733004.1|732004.1|733058.1|732058.1|733058.1|732058.1|732971.3|731971.3|39
1640246700000|2021-12-23 08:05:00|733062.1|732062.1|733110.3|732110.3|733134|732134|733045|732045|34
1640246710000|2021-12-23 08:05:10|733114.9|732114.9|733283.4|732283.4|733289.5|732289.5|733071.5|732071.5|37
1640246720000|2021-12-23 08:05:20|733281.1|732281.1|733381.6|732381.6|733403.4|732403.4|733264|732264|35
1640246730000|2021-12-23 08:05:30|733394.3|732394.3|733393.6|732393.6|733465.8|732465.8|733378.3|732378.3|38
1640246740000|2021-12-23 08:05:40|733412.1|732412.1|733512|732512|733521.3|732521.3|733400.9|732400.9|31
1640246750000|2021-12-23 08:05:50|733506.9|732506.9|733449|732449|733548.4|732548.4|733421.8|732421.8|37
1640246760000|2021-12-23 08:06:00|733487.7|732487.7|733476.9|732476.9|733487.7|732487.7|733459.9|732459.9|32
1640246770000|2021-12-23 08:06:10|733472.5|732472.5|733560.4|732560.4|733560.4|732560.4|733419.6|732419.6|34
1640246780000|2021-12-23 08:06:20|733556.3|732556.3|733672.1|732672.1|733672.1|732672.1|733548.5|732548.5|33
1640246790000|2021-12-23 08:06:30|733707.6|732707.6|733658.8|732658.8|733708.5|732708.5|733656.9|732656.9|40
1640246800000|2021-12-23 08:06:40|733663.5|732663.5|733706.3|732706.3|733708.7|732708.7|733638.2|732638.2|33
1640246810000|2021-12-23 08:06:50|733717.2|732717.2|733810.1|732810.1|733810.1|732810.1|733717.2|732717.2|33
1640246820000|2021-12-23 08:07:00|733820.5|732820.5|733739.6|732739.6|733820.5|732820.5|733739.6|732739.6|35
1640246830000|2021-12-23 08:07:10|733737.2|732737.2|733819.5|732819.5|733826.8|732826.8|733733.8|732733.8|31
1640246840000|2021-12-23 08:07:20|733818.9|732818.9|733833.9|732833.9|733833.9|732833.9|733770.1|732770.1|29
1640246850000|2021-12-23 08:07:30|733823.6|732823.6|733792.2|732792.2|733823.6|732823.6|733783.3|732783.3|32
1640246860000|2021-12-23 08:07:40|733796.1|732796.1|733807.6|732807.6|733841.4|732841.4|733787.3|732787.3|33
1640246870000|2021-12-23 08:07:50|733821.6|732821.6|733781.6|732781.6|733821.6|732821.6|733776.2|732776.2|28
1640246880000|2021-12-23 08:08:00|733781.3|732781.3|733841.5|732841.5|733843.2|732843.2|733762.6|732762.6|33
1640246890000|2021-12-23 08:08:10|733822.2|732822.2|733849.8|732849.8|733863.4|732863.4|733822.2|732822.2|36
1640246900000|2021-12-23 08:08:20|733858.5|732858.5|733779.1|732779.1|733876.4|732876.4|733759.2|732759.2|36
1640246910000|2021-12-23 08:08:30|733779.5|732779.5|733818.8|732818.8|733822.6|732822.6|733775.3|732775.3|26
1640246920000|2021-12-23 08:08:40|733812.1|732812.1|733758.5|732758.5|733828.7|732828.7|733758.5|732758.5|32
1640246930000|2021-12-23 08:08:50|733763.4|732763.4|733744.6|732744.6|733771.9|732771.9|733737.3|732737.3|18
1640246940000|2021-12-23 08:09:00|733746.5|732746.5|733776.3|732776.3|733776.3|732776.3|733732.7|732732.7|26
1640246950000|2021-12-23 08:09:10|733774.7|732774.7|733664.8|732664.8|733774.7|732774.7|733633.4|732633.4|28
1640246960000|2021-12-23 08:09:20|733658.4|732658.4|733665|732665|733666.6|732666.6|733623.5|732623.5|31
1640246970000|2021-12-23 08:09:30|733669.3|732669.3|733546.3|732546.3|733675.1|732675.1|733529.5|732529.5|29
1640246980000|2021-12-23 08:09:40|733548.6|732548.6|733542.4|732542.4|733552.2|732552.2|733534|732534|27
1640246990000|2021-12-23 08:09:50|733554.5|732554.5|733520.5|732520.5|733562.8|732562.8|733520.5|732520.5|22
1640247000000|2021-12-23 08:10:00|733519.2|732519.2|733470.7|732470.7|733535.3|732535.3|733470.7|732470.7|31
1640247010000|2021-12-23 08:10:10|733500.2|732500.2|733510|732510|733518.4|732518.4|733492.5|732492.5|25
1640247020000|2021-12-23 08:10:20|733508.4|732508.4|733504.7|732504.7|733513.5|732513.5|733500.5|732500.5|21
1640247030000|2021-12-23 08:10:30|733502.9|732502.9|733511|732511|733530.1|732530.1|733495.7|732495.7|29
1640247040000|2021-12-23 08:10:40|733516.8|732516.8|733526.4|732526.4|733528.5|732528.5|733482.7|732482.7|29
1640247050000|2021-12-23 08:10:50|733540.7|732540.7|733504.4|732504.4|733549.1|732549.1|733504.4|732504.4|20
1640247060000|2021-12-23 08:11:00|733492.4|732492.4|733425.1|732425.1|733492.4|732492.4|733390.4|732390.4|29
1640247070000|2021-12-23 08:11:10|733426.4|732426.4|733388.1|732388.1|733432.3|732432.3|733388.1|732388.1|30
1640247080000|2021-12-23 08:11:20|733390.6|732390.6|733276.8|732276.8|733391|732391|733269.1|732269.1|34
1640247090000|2021-12-23 08:11:30|733275.5|732275.5|733341.2|732341.2|733349.6|732349.6|733275.5|732275.5|34
1640247100000|2021-12-23 08:11:40|733347|732347|733278.9|732278.9|733347|732347|733274.3|732274.3|29
1640247110000|2021-12-23 08:11:50|733280.4|732280.4|733372.1|732372.1|733372.1|732372.1|733252.9|732252.9|31
1640247120000|2021-12-23 08:12:00|733363.6|732363.6|733486.7|732486.7|733505.5|732505.5|733361.4|732361.4|31
1640247130000|2021-12-23 08:12:10|733501|732501|733538.5|732538.5|733544.7|732544.7|733488.5|732488.5|31
1640247140000|2021-12-23 08:12:20|733526.6|732526.6|733541.1|732541.1|733549.6|732549.6|733524.3|732524.3|28
1640247150000|2021-12-23 08:12:30|733542.3|732542.3|733536.2|732536.2|733573.3|732573.3|733518.8|732518.8|28
1640247160000|2021-12-23 08:12:40|733533.2|732533.2|733537.7|732537.7|733541.3|732541.3|733512.3|732512.3|33
1640247170000|2021-12-23 08:12:50|733536.3|732536.3|733614.9|732614.9|733622.4|732622.4|733533.2|732533.2|31
1640247180000|2021-12-23 08:13:00|733607.9|732607.9|733627.5|732627.5|733634.3|732634.3|733567.7|732567.7|31
1640247190000|2021-12-23 08:13:10|733630.1|732630.1|733597.9|732597.9|733646.5|732646.5|733540.6|732540.6|32
1640247200000|2021-12-23 08:13:20|733596.4|732596.4|733523.4|732523.4|733599|732599|733523.4|732523.4|31
1640247210000|2021-12-23 08:13:30|733522.9|732522.9|733573.9|732573.9|733602.6|732602.6|733484.3|732484.3|32
1640247220000|2021-12-23 08:13:40|733575.9|732575.9|733543.7|732543.7|733575.9|732575.9|733542.2|732542.2|33
1640247230000|2021-12-23 08:13:50|733547.5|732547.5|733655.4|732655.4|733655.4|732655.4|733543.3|732543.3|26
1640247240000|2021-12-23 08:14:00|733640.7|732640.7|733678.5|732678.5|733687.9|732687.9|733640.7|732640.7|26
1640247250000|2021-12-23 08:14:10|733685.1|732685.1|733696.4|732696.4|733696.4|732696.4|733683.6|732683.6|19
1640247260000|2021-12-23 08:14:20|733687.2|732687.2|733721|732721|733724.7|732724.7|733684.2|732684.2|15
1640247270000|2021-12-23 08:14:30|733722.5|732722.5|733670.4|732670.4|733766.4|732766.4|733666.7|732666.7|27
1640247280000|2021-12-23 08:14:40|733670.9|732670.9|733689.2|732689.2|733700.8|732700.8|733595.4|732595.4|35
1640247290000|2021-12-23 08:14:50|733690.9|732690.9|733695.1|732695.1|733720.5|732720.5|733678.1|732678.1|28
1640247300000|2021-12-23 08:15:00|733695.6|732695.6|733744.2|732744.2|733747.2|732747.2|733610.6|732610.6|32
1640247310000|2021-12-23 08:15:10|733740.5|732740.5|733749|732749|733757.2|732757.2|733733.8|732733.8|23
1640247320000|2021-12-23 08:15:20|733754.8|732754.8|733762.5|732762.5|733777.2|732777.2|733752.8|732752.8|26
1640247330000|2021-12-23 08:15:30|733761.8|732761.8|733772.1|732772.1|733772.1|732772.1|733758.2|732758.2|22
1640247340000|2021-12-23 08:15:40|733770|732770|733768.4|732768.4|733780.7|732780.7|733744.1|732744.1|26
1640247350000|2021-12-23 08:15:50|733768.9|732768.9|733782.2|732782.2|733790.1|732790.1|733768|732768|24
1640247360000|2021-12-23 08:16:00|733778.8|732778.8|733803.3|732803.3|733855.9|732855.9|733777|732777|28
1640247370000|2021-12-23 08:16:10|733800.5|732800.5|733786.8|732786.8|733809.2|732809.2|733768.1|732768.1|33
1640247380000|2021-12-23 08:16:20|733790.7|732790.7|733801.9|732801.9|733817.3|732817.3|733783.9|732783.9|28
1640247390000|2021-12-23 08:16:30|733799.8|732799.8|733803.7|732803.7|733825|732825|733788.2|732788.2|25
1640247400000|2021-12-23 08:16:40|733808|732808|733833.8|732833.8|733847.2|732847.2|733808|732808|28
1640247410000|2021-12-23 08:16:50|733831.6|732831.6|733794.6|732794.6|733843|732843|733785.4|732785.4|27
1640247420000|2021-12-23 08:17:00|733802.9|732802.9|733831.4|732831.4|733831.4|732831.4|733802.9|732802.9|24
1640247430000|2021-12-23 08:17:10|733829.5|732829.5|733857.2|732857.2|733884.4|732884.4|733828.7|732828.7|33
1640247440000|2021-12-23 08:17:20|733848.6|732848.6|733805.1|732805.1|733878.9|732878.9|733805.1|732805.1|31
1640247450000|2021-12-23 08:17:30|733821.9|732821.9|733807.2|732807.2|733824.6|732824.6|733762.3|732762.3|32
1640247460000|2021-12-23 08:17:40|733794.7|732794.7|733759.9|732759.9|733805.7|732805.7|733746.9|732746.9|28
1640247470000|2021-12-23 08:17:50|733758.7|732758.7|733756|732756|733799.5|732799.5|733749|732749|23
1640247480000|2021-12-23 08:18:00|733761.6|732761.6|733760.9|732760.9|733792.5|732792.5|733751.3|732751.3|24
1640247490000|2021-12-23 08:18:10|733759.5|732759.5|733739.7|732739.7|733759.5|732759.5|733739.2|732739.2|25
1640247500000|2021-12-23 08:18:20|733738.1|732738.1|733823.5|732823.5|733823.5|732823.5|733738.1|732738.1|25
1640247510000|2021-12-23 08:18:30|733821.5|732821.5|733822.6|732822.6|733853.7|732853.7|733811.1|732811.1|28
1640247520000|2021-12-23 08:18:40|733804.6|732804.6|733806.5|732806.5|733840.9|732840.9|733785.7|732785.7|31
1640247530000|2021-12-23 08:18:50|733830.5|732830.5|733893.2|732893.2|733923.5|732923.5|733793.6|732793.6|30
1640247540000|2021-12-23 08:19:00|733877.7|732877.7|733910.7|732910.7|733910.7|732910.7|733875.8|732875.8|29
1640247550000|2021-12-23 08:19:10|733906.6|732906.6|733908.1|732908.1|733930.6|732930.6|733906.6|732906.6|25
1640247560000|2021-12-23 08:19:20|733908.8|732908.8|733899.9|732899.9|733936.7|732936.7|733899.9|732899.9|21
1640247570000|2021-12-23 08:19:30|733896.5|732896.5|733918.4|732918.4|733927|732927|733876|732876|34
1640247580000|2021-12-23 08:19:40|733913.2|732913.2|733919.9|732919.9|733927|732927|733913.2|732913.2|25
1640247590000|2021-12-23 08:19:50|733918.2|732918.2|733861.5|732861.5|733935|732935|733840.5|732840.5|30
1640247600000|2021-12-23 08:20:00|733824.5|732824.5|733831.6|732831.6|733841.8|732841.8|733811.7|732811.7|26
1640247610000|2021-12-23 08:20:10|733832.7|732832.7|733892.6|732892.6|733913.5|732913.5|733825|732825|27
1640247620000|2021-12-23 08:20:20|733890.1|732890.1|733863.2|732863.2|733897.4|732897.4|733837|732837|32
1640247630000|2021-12-23 08:20:30|733869.6|732869.6|733866.9|732866.9|733873.5|732873.5|733859.4|732859.4|20
1640247640000|2021-12-23 08:20:40|733867.2|732867.2|733909|732909|733909|732909|733867.2|732867.2|15
1640247650000|2021-12-23 08:20:50|733893.4|732893.4|733894.8|732894.8|733894.8|732894.8|733872.9|732872.9|20
1640247660000|2021-12-23 08:21:00|733886.3|732886.3|733922.8|732922.8|733940|732940|733886.3|732886.3|24
1640247670000|2021-12-23 08:21:10|733926.4|732926.4|733931.5|732931.5|733934.7|732934.7|733909.4|732909.4|25
1640247680000|2021-12-23 08:21:20|733932.6|732932.6|733931.2|732931.2|733934.9|732934.9|733907|732907|22
1640247690000|2021-12-23 08:21:30|733932.7|732932.7|733924|732924|733932.7|732932.7|733881.3|732881.3|21
1640247700000|2021-12-23 08:21:40|733923|732923|733873.4|732873.4|733923|732923|733872|732872|24
1640247710000|2021-12-23 08:21:50|733871.9|732871.9|733839.6|732839.6|733873.1|732873.1|733828.8|732828.8|28
1640247720000|2021-12-23 08:22:00|733824.2|732824.2|733852.5|732852.5|733856.3|732856.3|733820.1|732820.1|33
1640247730000|2021-12-23 08:22:10|733856.9|732856.9|733826.6|732826.6|733856.9|732856.9|733801.3|732801.3|27
1640247740000|2021-12-23 08:22:20|733824.1|732824.1|733806|732806|733839.5|732839.5|733806|732806|18
1640247750000|2021-12-23 08:22:30|733810.8|732810.8|733799.9|732799.9|733835|732835|733799.2|732799.2|23
1640247760000|2021-12-23 08:22:40|733801.8|732801.8|733747.4|732747.4|733839.7|732839.7|733745.5|732745.5|33
1640247770000|2021-12-23 08:22:50|733748.9|732748.9|733752.6|732752.6|733763.7|732763.7|733737.9|732737.9|32
1640247780000|2021-12-23 08:23:00|733750.4|732750.4|733629.6|732629.6|733756.5|732756.5|733620.2|732620.2|25
1640247790000|2021-12-23 08:23:10|733625.1|732625.1|733750.6|732750.6|733761.3|732761.3|733625.1|732625.1|25
1640247800000|2021-12-23 08:23:20|733761.6|732761.6|733793.2|732793.2|733793.2|732793.2|733756|732756|29
1640247810000|2021-12-23 08:23:30|733793.7|732793.7|733779.3|732779.3|733805|732805|733779.3|732779.3|16
1640247820000|2021-12-23 08:23:40|733776.9|732776.9|733769.4|732769.4|733838|732838|733759.5|732759.5|22
1640247830000|2021-12-23 08:23:50|733768|732768|733849.2|732849.2|733880.6|732880.6|733763.2|732763.2|26
1640247840000|2021-12-23 08:24:00|733852.7|732852.7|733868|732868|733892.5|732892.5|733838.5|732838.5|32
1640247850000|2021-12-23 08:24:10|733867.9|732867.9|733870.9|732870.9|733881.6|732881.6|733843.8|732843.8|25
1640247860000|2021-12-23 08:24:20|733867.1|732867.1|733868.1|732868.1|733887.9|732887.9|733840.9|732840.9|32
1640247870000|2021-12-23 08:24:30|733871.7|732871.7|733853.2|732853.2|733883.5|732883.5|733853.2|732853.2|31
1640247880000|2021-12-23 08:24:40|733869.5|732869.5|733877.1|732877.1|733889.1|732889.1|733855.2|732855.2|29
1640247890000|2021-12-23 08:24:50|733867|732867|733848.9|732848.9|733904.1|732904.1|733847.9|732847.9|31
1640247900000|2021-12-23 08:25:00|733876|732876|733865|732865|733892.2|732892.2|733848.4|732848.4|32
1640247910000|2021-12-23 08:25:10|733860.9|732860.9|733875.9|732875.9|733917.6|732917.6|733845.8|732845.8|31
1640247920000|2021-12-23 08:25:20|733877.7|732877.7|733825.4|732825.4|733877.7|732877.7|733815.6|732815.6|30
1640247930000|2021-12-23 08:25:30|733834.1|732834.1|733652.8|732652.8|734315|732834.1|733649.7|732315|33
1640247940000|2021-12-23 08:25:40|733654.9|732654.9|733728.5|732728.5|733728.5|732728.5|733652.4|732652.4|35
1640247950000|2021-12-23 08:25:50|733727|732727|733730.5|732730.5|733738.7|732738.7|733690.5|732690.5|33
1640247960000|2021-12-23 08:26:00|733739.8|732739.8|733776.5|732776.5|733776.5|732776.5|733739.8|732739.8|26
1640247970000|2021-12-23 08:26:10|733763.7|732763.7|733775.6|732775.6|733799.7|732799.7|733758.8|732758.8|26
1640247980000|2021-12-23 08:26:20|733773.8|732773.8|733758.4|732758.4|733814.1|732814.1|733749.8|732749.8|31
1640247990000|2021-12-23 08:26:30|733727.5|732727.5|733675|732675|733727.5|732727.5|733658.9|732658.9|25
1640248000000|2021-12-23 08:26:40|733671.8|732671.8|733639.3|732639.3|733694.5|732694.5|733604.7|732604.7|30
1640248010000|2021-12-23 08:26:50|733651|732651|733647.7|732647.7|733681|732681|733641.3|732641.3|27
1640248020000|2021-12-23 08:27:00|733629.6|732629.6|733673|732673|733679.5|732679.5|733604.9|732604.9|32
1640248030000|2021-12-23 08:27:10|733677.4|732677.4|733697.5|732697.5|733754.5|732754.5|733670.1|732670.1|32
1640248040000|2021-12-23 08:27:20|733702.5|732702.5|733701|732701|733719.5|732719.5|733681.7|732681.7|23
1640248050000|2021-12-23 08:27:30|733706.1|732706.1|733724.6|732724.6|733730.3|732730.3|733693.5|732693.5|26
1640248060000|2021-12-23 08:27:40|733724.1|732724.1|733777.6|732777.6|733795.8|732795.8|733723.8|732723.8|24
1640248070000|2021-12-23 08:27:50|733780.8|732780.8|733776.6|732776.6|733787.6|732787.6|733775.6|732775.6|22
1640248080000|2021-12-23 08:28:00|733776.5|732776.5|733659.8|732659.8|733776.5|732776.5|733659.8|732659.8|25
1640248090000|2021-12-23 08:28:10|733661.7|732661.7|733654.2|732654.2|733671.8|732671.8|733649.1|732649.1|24
1640248100000|2021-12-23 08:28:20|733655.4|732655.4|733653.1|732653.1|733664|732664|733637.5|732637.5|25
1640248110000|2021-12-23 08:28:30|733652.1|732652.1|733652.6|732652.6|733654.6|732654.6|733648.7|732648.7|17
1640248120000|2021-12-23 08:28:40|733653.2|732653.2|733638.2|732638.2|733653.2|732653.2|733635.1|732635.1|28
1640248130000|2021-12-23 08:28:50|733644.6|732644.6|733563.5|732563.5|733644.6|732644.6|733558.9|732558.9|19
1640248140000|2021-12-23 08:29:00|733554.4|732554.4|733652.7|732652.7|733660.5|732660.5|733554.4|732554.4|30
1640248150000|2021-12-23 08:29:10|733655|732655|733626.2|732626.2|733656.8|732656.8|733625.7|732625.7|25
1640248160000|2021-12-23 08:29:20|733624.6|732624.6|733567|732567|733627.5|732627.5|733553.1|732553.1|27
1640248170000|2021-12-23 08:29:30|733572|732572|733581.2|732581.2|733595|732595|733555.9|732555.9|19
1640248180000|2021-12-23 08:29:40|733570.1|732570.1|733614|732614|733674|732674|733570.1|732570.1|31
1640248190000|2021-12-23 08:29:50|733616.5|732616.5|733630.1|732630.1|733644.7|732644.7|733616.5|732616.5|35
1640248200000|2021-12-23 08:30:00|733632.5|732632.5|733770|732770|733770|732770|733624.3|732624.3|25
1640248210000|2021-12-23 08:30:10|733771.3|732771.3|733766.5|732766.5|733812.5|732812.5|733755.5|732755.5|30
1640248220000|2021-12-23 08:30:20|733776.2|732776.2|733799.7|732799.7|733806.4|732806.4|733776.2|732776.2|22
1640248230000|2021-12-23 08:30:30|733798.9|732798.9|733777.9|732777.9|733801.6|732801.6|733760.5|732760.5|23
1640248240000|2021-12-23 08:30:40|733780.5|732780.5|733827.5|732827.5|733837.1|732837.1|733778.3|732778.3|23
1640248250000|2021-12-23 08:30:50|733821.5|732821.5|733843.3|732843.3|733848.9|732848.9|733817.6|732817.6|22
1640248260000|2021-12-23 08:31:00|733842|732842|733613.7|732613.7|733856.2|732856.2|733606.3|732606.3|31
1640248270000|2021-12-23 08:31:10|733608.4|732608.4|733563.8|732563.8|733639.9|732639.9|733554.2|732554.2|28
1640248280000|2021-12-23 08:31:20|733568.2|732568.2|733553|732553|734049.5|732579.7|733552.4|732049.5|31
1640248290000|2021-12-23 08:31:30|733553.7|732553.7|733553.1|732553.1|733568.3|732568.3|733548.2|732548.2|16
1640248300000|2021-12-23 08:31:40|733555.8|732555.8|733586|732586|733593.5|732593.5|733548.6|732548.6|22
1640248310000|2021-12-23 08:31:50|733577.9|732577.9|733560.4|732560.4|733654.3|732654.3|733560.4|732560.4|28
1640248320000|2021-12-23 08:32:00|733557.3|732557.3|733613.8|732613.8|733624.3|732624.3|733557.3|732557.3|25
1640248330000|2021-12-23 08:32:10|733606.3|732606.3|733606.5|732606.5|734134.5|732634.7|733601.3|732120.2|26
1640248340000|2021-12-23 08:32:20|733625|732625|733621.8|732621.8|734112.8|732639.6|733611.2|732112.8|31
1640248350000|2021-12-23 08:32:30|733622.2|732622.2|733690.5|732690.5|733690.5|732690.5|733615.9|732615.9|25
1640248360000|2021-12-23 08:32:40|733655.2|732655.2|733640.4|732640.4|734137.2|732655.2|733619.5|732133.5|28
1640248370000|2021-12-23 08:32:50|733643.9|732643.9|733646.1|732646.1|733649.9|732649.9|733639.6|732639.6|25
1640248380000|2021-12-23 08:33:00|733647|732647|733647.7|732647.7|733663.5|732663.5|733618.7|732618.7|23
1640248390000|2021-12-23 08:33:10|733653.7|732653.7|733638|732638|733653.7|732653.7|733611|732611|17
1640248400000|2021-12-23 08:33:20|733637.3|732637.3|733478.4|732478.4|733637.3|732637.3|733460.3|732460.3|32
1640248410000|2021-12-23 08:33:30|733478.6|732478.6|733433.3|732433.3|733478.6|732478.6|733402.4|732402.4|30
1640248420000|2021-12-23 08:33:40|733431.4|732431.4|733432.3|732432.3|733459.6|732459.6|733431.4|732431.4|23
1640248430000|2021-12-23 08:33:50|733438.8|732438.8|733435.6|732435.6|733447.7|732447.7|733414.5|732414.5|24
1640248440000|2021-12-23 08:34:00|733370.3|732370.3|733267.8|732267.8|733869|732394.3|733239.6|731750.3|36
1640248450000|2021-12-23 08:34:10|733271.8|732271.8|733236.5|732236.5|733286.7|732286.7|733216.8|732216.8|38
1640248460000|2021-12-23 08:34:20|733240|732240|733141.5|732141.5|733279.3|732279.3|733121.2|732121.2|36
1640248470000|2021-12-23 08:34:30|733143.7|732143.7|733065.5|732065.5|733218.4|732218.4|733055.8|732055.8|33
1640248480000|2021-12-23 08:34:40|733068.5|732068.5|732981.8|731981.8|733071.3|732071.3|732981.8|731981.8|23
1640248490000|2021-12-23 08:34:50|732999.5|731999.5|733010.1|732010.1|733025.3|732025.3|732982.1|731982.1|32
1640248500000|2021-12-23 08:35:00|733082.5|732082.5|733145.9|732145.9|733153.6|732153.6|733080|732080|33
1640248510000|2021-12-23 08:35:10|733140.6|732140.6|733067.6|732067.6|733150|732150|733051.4|732051.4|30
1640248520000|2021-12-23 08:35:20|733067.9|732067.9|732985.1|731985.1|733109.4|732109.4|732969.8|731969.8|29
1640248530000|2021-12-23 08:35:30|732986.7|731986.7|732988.1|731988.1|732996.1|731996.1|732961.9|731961.9|32
1640248540000|2021-12-23 08:35:40|732978.3|731978.3|733107.5|732107.5|733109.5|732109.5|732965.3|731965.3|27
1640248550000|2021-12-23 08:35:50|733111.8|732111.8|733026.4|732026.4|733114.5|732114.5|733010.2|732010.2|30
1640248560000|2021-12-23 08:36:00|733011.1|732011.1|733019.8|732019.8|733023.6|732023.6|733003.7|732003.7|29
1640248570000|2021-12-23 08:36:10|733021.7|732021.7|733026.9|732026.9|733029|732029|733021|732021|23
1640248580000|2021-12-23 08:36:20|733025.8|732025.8|733035.2|732035.2|733112.6|732112.6|732986.1|731986.1|28
1640248590000|2021-12-23 08:36:30|733035.8|732035.8|732978.4|731978.4|733042.1|732042.1|732975.6|731975.6|28
1640248600000|2021-12-23 08:36:40|732980.1|731980.1|733118.5|732118.5|733124.7|732124.7|732980.1|731980.1|33
1640248610000|2021-12-23 08:36:50|733048.5|732048.5|732980.1|731980.1|733101.1|732101.1|732980.1|731980.1|29
1640248620000|2021-12-23 08:37:00|732979.5|731979.5|732992.7|731992.7|733000|732000|732976.6|731976.6|29
1640248630000|2021-12-23 08:37:10|732993.8|731993.8|732977.7|731977.7|732998.2|731998.2|732972.5|731972.5|25
1640248640000|2021-12-23 08:37:20|732976|731976|732959.8|731959.8|732988|731988|732955.1|731955.1|21
1640248650000|2021-12-23 08:37:30|732960.1|731960.1|732972.6|731972.6|732976.2|731976.2|732959.9|731959.9|23
1640248660000|2021-12-23 08:37:40|732972.2|731972.2|732917.9|731917.9|733043.8|732043.8|732916.6|731916.6|28
1640248670000|2021-12-23 08:37:50|732956.2|731956.2|732940.5|731940.5|732973.3|731973.3|732936.9|731936.9|30
1640248680000|2021-12-23 08:38:00|732941.8|731941.8|732829.6|731829.6|732941.8|731941.8|732820|731820|29
1640248690000|2021-12-23 08:38:10|732827.6|731827.6|732793.4|731793.4|732854.4|731854.4|732793.4|731793.4|35
1640248700000|2021-12-23 08:38:20|732791.5|731791.5|732820|731820|732833.4|731833.4|732791.5|731791.5|34
1640248710000|2021-12-23 08:38:30|732817.4|731817.4|732822.5|731822.5|732828.9|731828.9|732817.4|731817.4|21
1640248720000|2021-12-23 08:38:40|732823.5|731823.5|732869.8|731869.8|732926.1|731926.1|732813.8|731813.8|33
1640248730000|2021-12-23 08:38:50|732865.5|731865.5|732926|731926|732926|731926|732839.5|731839.5|26
1640248740000|2021-12-23 08:39:00|732924.5|731924.5|732976.2|731976.2|732980.2|731980.2|732924.5|731924.5|30
1640248750000|2021-12-23 08:39:10|732966.6|731966.6|733026.7|732026.7|733045.7|732045.7|732962.9|731962.9|32
1640248760000|2021-12-23 08:39:20|733021.6|732021.6|732975.5|731975.5|733027.6|732027.6|732967.3|731967.3|27
1640248770000|2021-12-23 08:39:30|732973.2|731973.2|732991.3|731991.3|733002|732002|732971.2|731971.2|25
1640248780000|2021-12-23 08:39:40|732994.9|731994.9|732858.2|731858.2|733045.3|732045.3|732844.2|731844.2|32
1640248790000|2021-12-23 08:39:50|732849.5|731849.5|732891.1|731891.1|732906.2|731906.2|732848.9|731848.9|23
1640248800000|2021-12-23 08:40:00|732892.2|731892.2|732882.6|731882.6|732910.8|731910.8|732867.1|731867.1|25
1640248810000|2021-12-23 08:40:10|732888.8|731888.8|732889.8|731889.8|732925.9|731925.9|732888.8|731888.8|32
1640248820000|2021-12-23 08:40:20|732893.7|731893.7|732890.4|731890.4|732930.4|731930.4|732870.4|731870.4|25
1640248830000|2021-12-23 08:40:30|732889.8|731889.8|732985.7|731985.7|732985.7|731985.7|732883.5|731883.5|26
1640248840000|2021-12-23 08:40:40|732991.1|731991.1|732696.7|731696.7|733099.6|732099.6|732681.5|731681.5|37
1640248850000|2021-12-23 08:40:50|732688.2|731688.2|732662.2|731662.2|732705.1|731705.1|732647.7|731647.7|34
1640248860000|2021-12-23 08:41:00|732655.7|731655.7|732585.6|731585.6|732690.8|731690.8|732580.7|731580.7|29
1640248870000|2021-12-23 08:41:10|732585.7|731585.7|732597.8|731597.8|732599.1|731599.1|732584|731584|26
1640248880000|2021-12-23 08:41:20|732597.2|731597.2|732747.9|731747.9|732761.7|731761.7|732591.5|731591.5|33
1640248890000|2021-12-23 08:41:30|732753|731753|732683.4|731683.4|732880|731880|732679.5|731679.5|29
1640248900000|2021-12-23 08:41:40|732683.7|731683.7|732527.3|731527.3|732959.3|731683.7|732422.8|730945.8|35
1640248910000|2021-12-23 08:41:50|732526.9|731526.9|732480.6|731480.6|732534.9|731534.9|732463.2|731463.2|32
1640248920000|2021-12-23 08:42:00|732481.3|731481.3|732492.4|731492.4|733000.7|731495.5|732470.2|730984.5|23
1640248930000|2021-12-23 08:42:10|732493.4|731493.4|732613.9|731613.9|732628.6|731628.6|732493.4|731493.4|33
1640248940000|2021-12-23 08:42:20|732630.9|731630.9|732668.7|731668.7|733147|731683.8|732630.1|731147|28
1640248950000|2021-12-23 08:42:30|732670.1|731670.1|732470.7|731470.7|732670.1|731670.1|732464.5|731464.5|30
1640248960000|2021-12-23 08:42:40|732469.2|731469.2|732468.5|731468.5|732490.6|731490.6|732451.3|731451.3|33
1640248970000|2021-12-23 08:42:50|732469.4|731469.4|732520.4|731520.4|732523.1|731523.1|732468.7|731468.7|24
1640248980000|2021-12-23 08:43:00|732519.7|731519.7|732466.4|731466.4|732519.7|731519.7|732454.1|731454.1|21
1640248990000|2021-12-23 08:43:10|732470.4|731470.4|732467.5|731467.5|732476.9|731476.9|732463.1|731463.1|18
1640249000000|2021-12-23 08:43:20|732467.6|731467.6|732467.6|731467.6|732477.8|731477.8|732424|731424|23
1640249010000|2021-12-23 08:43:30|732465.1|731465.1|732464.5|731464.5|732472.2|731472.2|732461.6|731461.6|28
1640249020000|2021-12-23 08:43:40|732463.9|731463.9|732475.1|731475.1|732488.8|731488.8|732463.9|731463.9|24
1640249030000|2021-12-23 08:43:50|732477.1|731477.1|732473.1|731473.1|732481|731481|732470.7|731470.7|16
1640249040000|2021-12-23 08:44:00|732479|731479|732474.3|731474.3|732481.9|731481.9|732472.5|731472.5|11
1640249050000|2021-12-23 08:44:10|732473.3|731473.3|732485|731485|732486|731486|732473.3|731473.3|16
1640249060000|2021-12-23 08:44:20|732484.5|731484.5|732483|731483|732488.9|731488.9|732481.7|731481.7|17
1640249070000|2021-12-23 08:44:30|732484.3|731484.3|732496.6|731496.6|732502.2|731502.2|732483.5|731483.5|21
1640249080000|2021-12-23 08:44:40|732495.7|731495.7|732482.5|731482.5|732495.7|731495.7|732482.5|731482.5|19
1640249090000|2021-12-23 08:44:50|732486.5|731486.5|732479|731479|732486.5|731486.5|732462.6|731462.6|26
1640249100000|2021-12-23 08:45:00|732476.1|731476.1|732439.9|731439.9|732484.5|731484.5|732434.5|731434.5|29
1640249110000|2021-12-23 08:45:10|732447.1|731447.1|732449.6|731449.6|732454.4|731454.4|732436.7|731436.7|23
1640249120000|2021-12-23 08:45:20|732442.7|731442.7|732469.5|731469.5|732476.1|731476.1|732442.7|731442.7|24
1640249130000|2021-12-23 08:45:30|732478.8|731478.8|732490.3|731490.3|732505.9|731505.9|732478.8|731478.8|20
1640249140000|2021-12-23 08:45:40|732486.9|731486.9|732487.5|731487.5|732495.7|731495.7|732486.9|731486.9|16
1640249150000|2021-12-23 08:45:50|732494.8|731494.8|732573|731573|732578.1|731578.1|732494.6|731494.6|24
1640249160000|2021-12-23 08:46:00|732573.6|731573.6|732644.2|731644.2|732670.3|731670.3|732572.7|731572.7|35
1640249170000|2021-12-23 08:46:10|732645.8|731645.8|732669.6|731669.6|732679.9|731679.9|732645.8|731645.8|28
1640249180000|2021-12-23 08:46:20|732670.8|731670.8|732728.8|731728.8|732734.2|731734.2|732668.8|731668.8|34
1640249190000|2021-12-23 08:46:30|732727.9|731727.9|732814.8|731814.8|732827.7|731827.7|732727.4|731727.4|33
1640249200000|2021-12-23 08:46:40|732819.3|731819.3|732811|731811|732828.7|731828.7|732798.6|731798.6|30
1640249210000|2021-12-23 08:46:50|732773.3|731773.3|732805.5|731805.5|732830|731830|732727.3|731727.3|35
1640249220000|2021-12-23 08:47:00|732806.2|731806.2|732903.7|731903.7|732904.8|731904.8|732806.2|731806.2|27
1640249230000|2021-12-23 08:47:10|732906.2|731906.2|732978|731978|732985.5|731985.5|732901.2|731901.2|29
1640249240000|2021-12-23 08:47:20|732977.2|731977.2|732960.1|731960.1|732987.4|731987.4|732958|731958|27
1640249250000|2021-12-23 08:47:30|732965.1|731965.1|732967.8|731967.8|732976.6|731976.6|732961.8|731961.8|29
1640249260000|2021-12-23 08:47:40|732968.3|731968.3|733036.2|732036.2|733042|732042|732935.7|731935.7|27
1640249270000|2021-12-23 08:47:50|733035.4|732035.4|733132.1|732132.1|733147.7|732147.7|733024|732024|37
1640249280000|2021-12-23 08:48:00|733132.6|732132.6|733157|732157|733170.2|732170.2|733130.5|732130.5|33
1640249290000|2021-12-23 08:48:10|733158.4|732158.4|733134.9|732134.9|733172.2|732172.2|733128.6|732128.6|36
1640249300000|2021-12-23 08:48:20|733134.8|732134.8|733153.7|732153.7|733163.8|732163.8|733133|732133|23
1640249310000|2021-12-23 08:48:30|733154|732154|733137.1|732137.1|733154|732154|733130.8|732130.8|24
1640249320000|2021-12-23 08:48:40|733134.4|732134.4|733125.4|732125.4|733134.4|732134.4|733122.4|732122.4|19
1640249330000|2021-12-23 08:48:50|733122.3|732122.3|733121.6|732121.6|733125.8|732125.8|733121.6|732121.6|22
1640249340000|2021-12-23 08:49:00|733121.3|732121.3|733067.2|732067.2|733121.3|732121.3|733059|732059|28
1640249350000|2021-12-23 08:49:10|733065.3|732065.3|733126|732126|733132.1|732132.1|733060.4|732060.4|23
1640249360000|2021-12-23 08:49:20|733119|732119|733151.9|732151.9|733159.6|732159.6|733119|732119|27
1640249370000|2021-12-23 08:49:30|733150.9|732150.9|733080.1|732080.1|733150.9|732150.9|733071.7|732071.7|33
1640249380000|2021-12-23 08:49:40|733071.7|732071.7|733054.4|732054.4|733075|732075|733049.4|732049.4|18
1640249390000|2021-12-23 08:49:50|733052.3|732052.3|733094.6|732094.6|733119|732119|733052.3|732052.3|31
1640249400000|2021-12-23 08:50:00|733096|732096|733042.5|732042.5|733140.5|732140.5|733042.5|732042.5|33
1640249410000|2021-12-23 08:50:10|733042.1|732042.1|733026.3|732026.3|733048.5|732048.5|733020.7|732020.7|27
1640249420000|2021-12-23 08:50:20|733027.1|732027.1|732949.6|731949.6|733055.6|732055.6|732904|731904|33
1640249430000|2021-12-23 08:50:30|732954.6|731954.6|732975.3|731975.3|732975.3|731975.3|732944.1|731944.1|26
1640249440000|2021-12-23 08:50:40|732951.9|731951.9|732871.6|731871.6|732958.6|731958.6|732870.7|731870.7|30
1640249450000|2021-12-23 08:50:50|732871.8|731871.8|732892.7|731892.7|732909|731909|732871.8|731871.8|28
1640249460000|2021-12-23 08:51:00|732892.5|731892.5|732894.2|731894.2|732913|731913|732875|731875|32
1640249470000|2021-12-23 08:51:10|732901|731901|733010.2|732010.2|733011.1|732011.1|732897.5|731897.5|28
1640249480000|2021-12-23 08:51:20|733010.3|732010.3|733054.9|732054.9|733062|732062|732999|731999|29
1640249490000|2021-12-23 08:51:30|733093.2|732093.2|733108.6|732108.6|733125.3|732125.3|733071|732071|32
1640249500000|2021-12-23 08:51:40|733109.1|732109.1|733022.3|732022.3|733111|732111|733022.3|732022.3|27
1640249510000|2021-12-23 08:51:50|733029|732029|733074.8|732074.8|733098.8|732098.8|733024.8|732024.8|28
1640249520000|2021-12-23 08:52:00|733066.5|732066.5|733058.1|732058.1|733067.4|732067.4|733055|732055|27
1640249530000|2021-12-23 08:52:10|733064.1|732064.1|733014.4|732014.4|733064.1|732064.1|733008|732008|27
1640249540000|2021-12-23 08:52:20|733017.1|732017.1|732985.7|731985.7|733040.8|732040.8|732985.7|731985.7|26
1640249550000|2021-12-23 08:52:30|732990.1|731990.1|733006.6|732006.6|733006.9|732006.9|732964.9|731964.9|24
1640249560000|2021-12-23 08:52:40|732992|731992|733055.6|732055.6|733069|732069|732991.9|731991.9|28
1640249570000|2021-12-23 08:52:50|733065.9|732065.9|733094|732094|733102.6|732102.6|733064|732064|30
1640249580000|2021-12-23 08:53:00|733103.1|732103.1|733036.5|732036.5|733103.1|732103.1|732999.7|731999.7|35
1640249590000|2021-12-23 08:53:10|733045.4|732045.4|733107.8|732107.8|733114.3|732114.3|733033.9|732033.9|32
1640249600000|2021-12-23 08:53:20|733109|732109|733086.2|732086.2|733115.1|732115.1|733085.5|732085.5|24
1640249610000|2021-12-23 08:53:30|733084.6|732084.6|733086.9|732086.9|733091.7|732091.7|733083.8|732083.8|17
1640249620000|2021-12-23 08:53:40|733087.4|732087.4|733009.4|732009.4|733087.4|732087.4|733009.4|732009.4|25
1640249630000|2021-12-23 08:53:50|733013.3|732013.3|732980.5|731980.5|733013.3|732013.3|732972.9|731972.9|26
1640249640000|2021-12-23 08:54:00|732982.5|731982.5|732997.9|731997.9|733005.7|732005.7|732979.5|731979.5|29
1640249650000|2021-12-23 08:54:10|732980.9|731980.9|732984.7|731984.7|733025.7|732025.7|732980.5|731980.5|28
1640249660000|2021-12-23 08:54:20|732976.4|731976.4|733067|732067|733067|732067|732909|731909|31
1640249670000|2021-12-23 08:54:30|733094.5|732094.5|733099.5|732099.5|733122.2|732122.2|733076.7|732076.7|31
1640249680000|2021-12-23 08:54:40|733100|732100|733156.6|732156.6|733163.7|732163.7|733089.6|732089.6|26
1640249690000|2021-12-23 08:54:50|733153.5|732153.5|733154.6|732154.6|733161.1|732161.1|733140.1|732140.1|27
1640249700000|2021-12-23 08:55:00|733154|732154|733146.8|732146.8|733162.9|732162.9|733126.6|732126.6|23
1640249710000|2021-12-23 08:55:10|733146.6|732146.6|733250|732250|733256.8|732256.8|733143.3|732143.3|24
1640249720000|2021-12-23 08:55:20|733234.6|732234.6|733226.1|732226.1|733245.6|732245.6|733226.1|732226.1|22
1640249730000|2021-12-23 08:55:30|733228.3|732228.3|733188.7|732188.7|733228.6|732228.6|733184.2|732184.2|29
1640249740000|2021-12-23 08:55:40|733191.9|732191.9|733188.3|732188.3|733191.9|732191.9|733179.1|732179.1|25
1640249750000|2021-12-23 08:55:50|733190.4|732190.4|733198.5|732198.5|733198.5|732198.5|733188.8|732188.8|14
1640249760000|2021-12-23 08:56:00|733198.7|732198.7|733251.9|732251.9|733251.9|732251.9|733196.5|732196.5|31
1640249770000|2021-12-23 08:56:10|733251.6|732251.6|733243|732243|733254.4|732254.4|733227.2|732227.2|25
1640249780000|2021-12-23 08:56:20|733240.7|732240.7|733250.9|732250.9|733256.3|732256.3|733239.3|732239.3|28
1640249790000|2021-12-23 08:56:30|733253.4|732253.4|733354.2|732354.2|733360.1|732360.1|733253.4|732253.4|34
1640249800000|2021-12-23 08:56:40|733350.9|732350.9|733375.7|732375.7|733380.6|732380.6|733281.9|732281.9|33
1640249810000|2021-12-23 08:56:50|733376.8|732376.8|733383|732383|733391.6|732391.6|733371.5|732371.5|25
1640249820000|2021-12-23 08:57:00|733383.7|732383.7|733405.2|732405.2|733429.7|732429.7|733383.7|732383.7|27
1640249830000|2021-12-23 08:57:10|733417.9|732417.9|733393.6|732393.6|733417.9|732417.9|733375.6|732375.6|33
1640249840000|2021-12-23 08:57:20|733388.2|732388.2|733246.2|732246.2|733388.2|732388.2|733246.2|732246.2|35
1640249850000|2021-12-23 08:57:30|733244.5|732244.5|733307.8|732307.8|733307.8|732307.8|733244.5|732244.5|27
1640249860000|2021-12-23 08:57:40|733308.5|732308.5|733310.6|732310.6|733312.3|732312.3|733303.7|732303.7|16
1640249870000|2021-12-23 08:57:50|733310.7|732310.7|733277.1|732277.1|733311.8|732311.8|733275.8|732275.8|22
1640249880000|2021-12-23 08:58:00|733265.2|732265.2|733328.3|732328.3|733328.8|732328.8|733251.3|732251.3|28
1640249890000|2021-12-23 08:58:10|733328.1|732328.1|733286.6|732286.6|733331.2|732331.2|733278.5|732278.5|24
1640249900000|2021-12-23 08:58:20|733285.9|732285.9|733256.3|732256.3|733285.9|732285.9|733247.3|732247.3|25
1640249910000|2021-12-23 08:58:30|733261.5|732261.5|733266.2|732266.2|733272.7|732272.7|733255.2|732255.2|25
1640249920000|2021-12-23 08:58:40|733262.5|732262.5|733268.7|732268.7|733273.9|732273.9|733249.6|732249.6|24
1640249930000|2021-12-23 08:58:50|733265.5|732265.5|733260.1|732260.1|733270.4|732270.4|733260.1|732260.1|18
1640249940000|2021-12-23 08:59:00|733255.5|732255.5|733276.3|732276.3|733276.3|732276.3|733247.2|732247.2|21
1640249950000|2021-12-23 08:59:10|733264.6|732264.6|733284.1|732284.1|733284.1|732284.1|733257.1|732257.1|24
1640249960000|2021-12-23 08:59:20|733279.7|732279.7|733276.5|732276.5|733284.4|732284.4|733273.2|732273.2|19
1640249970000|2021-12-23 08:59:30|733276|732276|733324.6|732324.6|733361.5|732361.5|733276|732276|25
1640249980000|2021-12-23 08:59:40|733320.5|732320.5|733244.7|732244.7|733362.6|732362.6|733244.7|732244.7|32
1640249990000|2021-12-23 08:59:50|733256.2|732256.2|733217.7|732217.7|733261.2|732261.2|733210.3|732210.3|26
1640250000000|2021-12-23 09:00:00|733220.1|732220.1|733204.1|732204.1|733220.1|732220.1|733175.1|732175.1|32
1640250010000|2021-12-23 09:00:10|733202|732202|733181.1|732181.1|733205.5|732205.5|733163.6|732163.6|30
1640250020000|2021-12-23 09:00:20|733189.1|732189.1|733281.9|732281.9|733288|732288|733186|732186|19
1640250030000|2021-12-23 09:00:30|733281.5|732281.5|733331.3|732331.3|733345.6|732345.6|733247.4|732247.4|33
1640250040000|2021-12-23 09:00:40|733340.6|732340.6|733335.8|732335.8|733358.3|732358.3|733313.3|732313.3|32
1640250050000|2021-12-23 09:00:50|733319.5|732319.5|733473.5|732473.5|733488.5|732488.5|733286.6|732286.6|31
1640250060000|2021-12-23 09:01:00|733472|732472|733480.1|732480.1|733480.1|732480.1|733439|732439|29
1640250070000|2021-12-23 09:01:10|733470.9|732470.9|733473.6|732473.6|733485.5|732485.5|733470.9|732470.9|22
1640250080000|2021-12-23 09:01:20|733484.9|732484.9|733487.8|732487.8|733529.8|732529.8|733455.3|732455.3|30
1640250090000|2021-12-23 09:01:30|733490.5|732490.5|733481.7|732481.7|733501.2|732501.2|733481.7|732481.7|25
1640250100000|2021-12-23 09:01:40|733488.1|732488.1|733358.4|732358.4|733488.1|732488.1|733352.2|732352.2|25
1640250110000|2021-12-23 09:01:50|733356|732356|733378.5|732378.5|733387.5|732387.5|733348.3|732348.3|27
1640250120000|2021-12-23 09:02:00|733388.2|732388.2|733403.4|732403.4|733403.4|732403.4|733378.8|732378.8|22
1640250130000|2021-12-23 09:02:10|733402.5|732402.5|733396.6|732396.6|733428.9|732428.9|733387.9|732387.9|31
1640250140000|2021-12-23 09:02:20|733399.3|732399.3|733385|732385|733399.3|732399.3|733376|732376|21
1640250150000|2021-12-23 09:02:30|733385.5|732385.5|733351.4|732351.4|733385.5|732385.5|733347.2|732347.2|29
1640250160000|2021-12-23 09:02:40|733353|732353|733337.8|732337.8|733353|732353|733334.3|732334.3|26
1640250170000|2021-12-23 09:02:50|733338.5|732338.5|733321.8|732321.8|733339.4|732339.4|733320.5|732320.5|19
1640250180000|2021-12-23 09:03:00|733328|732328|733168.3|732168.3|733339.2|732339.2|733168.3|732168.3|32
1640250190000|2021-12-23 09:03:10|733153.1|732153.1|733027.4|732027.4|733153.1|732153.1|733027.4|732027.4|32
1640250200000|2021-12-23 09:03:20|733031.6|732031.6|732842|731842|733482.1|732036.2|732835.4|731429.3|34
1640250210000|2021-12-23 09:03:30|732844|731844|732922|731922|732947.5|731947.5|732817.4|731817.4|35
1640250220000|2021-12-23 09:03:40|732954.6|731954.6|732960.9|731960.9|732982.5|731982.5|732936.4|731936.4|33
1640250230000|2021-12-23 09:03:50|732956.7|731956.7|732943.4|731943.4|733460.7|731962|732917.1|731460.7|25
1640250240000|2021-12-23 09:04:00|732941.8|731941.8|732894.7|731894.7|732950.5|731950.5|732893.9|731893.9|24
1640250250000|2021-12-23 09:04:10|732894.4|731894.4|732880|731880|732901.8|731901.8|732853.6|731853.6|22
1640250260000|2021-12-23 09:04:20|732856.4|731856.4|732786.6|731786.6|732886.2|731886.2|732752.7|731752.7|32
1640250270000|2021-12-23 09:04:30|732771.5|731771.5|732833.6|731833.6|732833.6|731833.6|732771.5|731771.5|32
1640250280000|2021-12-23 09:04:40|732837.5|731837.5|732832.1|731832.1|732839.1|731839.1|732814.5|731814.5|20
1640250290000|2021-12-23 09:04:50|732831.3|731831.3|732859.7|731859.7|732862.9|731862.9|732831.3|731831.3|29
1640250300000|2021-12-23 09:05:00|732859.3|731859.3|732866.3|731866.3|732873.1|731873.1|732834.2|731834.2|28
1640250310000|2021-12-23 09:05:10|732865.9|731865.9|733038.7|732038.7|733073.6|732073.6|732865.9|731865.9|33
1640250320000|2021-12-23 09:05:20|733032|732032|733067.1|732067.1|733074.8|732074.8|733032|732032|24
1640250330000|2021-12-23 09:05:30|733065.7|732065.7|733047.9|732047.9|733066.2|732066.2|733037.3|732037.3|23
1640250340000|2021-12-23 09:05:40|733056.7|732056.7|733067.6|732067.6|733072.9|732072.9|733043.8|732043.8|31
1640250350000|2021-12-23 09:05:50|733061.6|732061.6|733112.3|732112.3|733139.7|732139.7|733061.6|732061.6|29
1640250360000|2021-12-23 09:06:00|733106.5|732106.5|733116.4|732116.4|733135|732135|733092.3|732092.3|33
1640250370000|2021-12-23 09:06:10|733126.3|732126.3|733160.3|732160.3|733165.7|732165.7|733098.8|732098.8|25
1640250380000|2021-12-23 09:06:20|733160.7|732160.7|733245.8|732245.8|733252.1|732252.1|733158.4|732158.4|30
1640250390000|2021-12-23 09:06:30|733244.8|732244.8|733200.9|732200.9|733260.7|732260.7|733193.3|732193.3|33
1640250400000|2021-12-23 09:06:40|733200.2|732200.2|733267|732267|733279.3|732279.3|733195.1|732195.1|29
1640250410000|2021-12-23 09:06:50|733245.5|732245.5|733247.4|732247.4|733273.3|732273.3|733245.5|732245.5|29
1640250420000|2021-12-23 09:07:00|733244|732244|733227|732227|733271|732271|733227|732227|30
1640250430000|2021-12-23 09:07:10|733241.2|732241.2|733231.5|732231.5|733251.6|732251.6|733222.4|732222.4|28
1640250440000|2021-12-23 09:07:20|733231.4|732231.4|733241.9|732241.9|733245.7|732245.7|733229.9|732229.9|32
1640250450000|2021-12-23 09:07:30|733242.3|732242.3|733138.3|732138.3|733242.8|732242.8|733133.4|732133.4|32
1640250460000|2021-12-23 09:07:40|733139.5|732139.5|733119.9|732119.9|733152.1|732152.1|733119.9|732119.9|31
1640250470000|2021-12-23 09:07:50|733120.6|732120.6|733087.7|732087.7|733122.6|732122.6|733077.6|732077.6|21
1640250480000|2021-12-23 09:08:00|733079.8|732079.8|733078.6|732078.6|733091.9|732091.9|733072.9|732072.9|27
1640250490000|2021-12-23 09:08:10|733088.6|732088.6|733245.4|732245.4|733261.6|732261.6|733071.7|732071.7|19
1640250500000|2021-12-23 09:08:20|733243|732243|733098.8|732098.8|733245.2|732245.2|733095.9|732095.9|26
1640250510000|2021-12-23 09:08:30|733087.9|732087.9|733079.6|732079.6|733103.1|732103.1|733069.8|732069.8|28
1640250520000|2021-12-23 09:08:40|733072.2|732072.2|733063.5|732063.5|733072.2|732072.2|733063.4|732063.4|22
1640250530000|2021-12-23 09:08:50|733063.8|732063.8|733234.7|732234.7|733237.9|732237.9|733063.8|732063.8|31
1640250540000|2021-12-23 09:09:00|733235.2|732235.2|733293.4|732293.4|733795|732305.6|733231.2|731793.9|28
1640250550000|2021-12-23 09:09:10|733292.9|732292.9|733304.3|732304.3|733304.3|732304.3|733271.4|732271.4|32
1640250560000|2021-12-23 09:09:20|733299.9|732299.9|733321|732321|733346.4|732346.4|733299.9|732299.9|27
1640250570000|2021-12-23 09:09:30|733320.7|732320.7|733335.3|732335.3|733338.7|732338.7|733306.5|732306.5|30
1640250580000|2021-12-23 09:09:40|733333.6|732333.6|733318.2|732318.2|733340.1|732340.1|733318.2|732318.2|19
1640250590000|2021-12-23 09:09:50|733318.6|732318.6|733323.7|732323.7|733340|732340|733314.1|732314.1|31
1640250600000|2021-12-23 09:10:00|733325.4|732325.4|733331.3|732331.3|733331.7|732331.7|733317.3|732317.3|25
1640250610000|2021-12-23 09:10:10|733331.2|732331.2|733301.7|732301.7|733345.4|732345.4|733301.7|732301.7|30
1640250620000|2021-12-23 09:10:20|733301.5|732301.5|733194.6|732194.6|733303.8|732303.8|733193|732193|33
1640250630000|2021-12-23 09:10:30|733195.7|732195.7|733237.4|732237.4|733237.4|732237.4|733195.7|732195.7|23
1640250640000|2021-12-23 09:10:40|733222.5|732222.5|733157.5|732157.5|733223.4|732223.4|733157.5|732157.5|29
1640250650000|2021-12-23 09:10:50|733160|732160|733145.5|732145.5|733184.9|732184.9|733142.2|732142.2|30
1640250660000|2021-12-23 09:11:00|733143.4|732143.4|733127.8|732127.8|733152.8|732152.8|733120.9|732120.9|32
1640250670000|2021-12-23 09:11:10|733128.1|732128.1|733077.3|732077.3|733141|732141|733076.3|732076.3|24
1640250680000|2021-12-23 09:11:20|733077.2|732077.2|733094.8|732094.8|733099|732099|733063.2|732063.2|26
1640250690000|2021-12-23 09:11:30|733095.3|732095.3|733096.5|732096.5|733101|732101|733056.4|732056.4|29
1640250700000|2021-12-23 09:11:40|733128|732128|733239.4|732239.4|733257.8|732257.8|733100.1|732100.1|35
1640250710000|2021-12-23 09:11:50|733248.7|732248.7|733276.8|732276.8|733287.7|732287.7|733219.3|732219.3|32
1640250720000|2021-12-23 09:12:00|733275.2|732275.2|733277.1|732277.1|733299.6|732299.6|733263.9|732263.9|28
1640250730000|2021-12-23 09:12:10|733277.9|732277.9|733281.5|732281.5|733298.9|732298.9|733277.9|732277.9|21
1640250740000|2021-12-23 09:12:20|733276.8|732276.8|733303.5|732303.5|733313.3|732313.3|733276.7|732276.7|21
1640250750000|2021-12-23 09:12:30|733303.4|732303.4|733296.6|732296.6|733306.6|732306.6|733286.7|732286.7|19
1640250760000|2021-12-23 09:12:40|733307.2|732307.2|733323.5|732323.5|733323.7|732323.7|733303.2|732303.2|27
1640250770000|2021-12-23 09:12:50|733322.1|732322.1|733364.8|732364.8|733365.8|732365.8|733309.5|732309.5|28
1640250780000|2021-12-23 09:13:00|733362.8|732362.8|733325.4|732325.4|733366.2|732366.2|733312.2|732312.2|35
1640250790000|2021-12-23 09:13:10|733324.3|732324.3|733274.7|732274.7|733333.8|732333.8|733272.5|732272.5|27
1640250800000|2021-12-23 09:13:20|733276.2|732276.2|733273.1|732273.1|733276.2|732276.2|733228.1|732228.1|26
1640250810000|2021-12-23 09:13:30|733272.6|732272.6|733232.5|732232.5|733272.6|732272.6|733227.8|732227.8|18
1640250820000|2021-12-23 09:13:40|733233.5|732233.5|733338.2|732338.2|733341.4|732341.4|733200.6|732200.6|25
1640250830000|2021-12-23 09:13:50|733337.4|732337.4|733377.1|732377.1|733380.3|732380.3|733334.7|732334.7|30
1640250840000|2021-12-23 09:14:00|733375.7|732375.7|733365.6|732365.6|733377.7|732377.7|733364.5|732364.5|26
1640250850000|2021-12-23 09:14:10|733365.9|732365.9|733384.6|732384.6|733389.2|732389.2|733361.6|732361.6|31
1640250860000|2021-12-23 09:14:20|733376.5|732376.5|733370.4|732370.4|733376.5|732376.5|733360.5|732360.5|24
1640250870000|2021-12-23 09:14:30|733369.4|732369.4|733394|732394|733395|732395|733366.3|732366.3|21
1640250880000|2021-12-23 09:14:40|733392.9|732392.9|733366.9|732366.9|733407.7|732407.7|733366.9|732366.9|29
1640250890000|2021-12-23 09:14:50|733367.7|732367.7|733361.1|732361.1|733372.3|732372.3|733360.8|732360.8|19
1640250900000|2021-12-23 09:15:00|733361|732361|733348|732348|733361|732361|733348|732348|13
1640250910000|2021-12-23 09:15:10|733349.2|732349.2|733353.9|732353.9|733353.9|732353.9|733320.7|732320.7|17
1640250920000|2021-12-23 09:15:20|733350.3|732350.3|733382.8|732382.8|733383.2|732383.2|733348.2|732348.2|25
1640250930000|2021-12-23 09:15:30|733383.9|732383.9|733395.3|732395.3|733398.5|732398.5|733374.8|732374.8|29
1640250940000|2021-12-23 09:15:40|733393.6|732393.6|733352.2|732352.2|733393.6|732393.6|733346.4|732346.4|20
1640250950000|2021-12-23 09:15:50|733352|732352|733393.4|732393.4|733393.4|732393.4|733352|732352|24
1640250960000|2021-12-23 09:16:00|733378.2|732378.2|733374.2|732374.2|733378.2|732378.2|733368.9|732368.9|21
1640250970000|2021-12-23 09:16:10|733376.5|732376.5|733383.2|732383.2|733383.9|732383.9|733376.4|732376.4|20
1640250980000|2021-12-23 09:16:20|733383.6|732383.6|733358.5|732358.5|733383.6|732383.6|733358.5|732358.5|23
1640250990000|2021-12-23 09:16:30|733360.2|732360.2|733363.1|732363.1|733364.6|732364.6|733351.4|732351.4|24
1640251000000|2021-12-23 09:16:40|733363|732363|733383|732383|733384.4|732384.4|733363|732363|20
1640251010000|2021-12-23 09:16:50|733382.7|732382.7|733408.6|732408.6|733455|732455|733382.7|732382.7|29
1640251020000|2021-12-23 09:17:00|733402.4|732402.4|733404|732404|733420.1|732420.1|733396.1|732396.1|24
1640251030000|2021-12-23 09:17:10|733403.3|732403.3|733386.4|732386.4|733404.9|732404.9|733369.5|732369.5|24
1640251040000|2021-12-23 09:17:20|733393.5|732393.5|733310.8|732310.8|733393.5|732393.5|733310.4|732310.4|27
1640251050000|2021-12-23 09:17:30|733314.9|732314.9|733278.6|732278.6|733315.3|732315.3|733273.1|732273.1|29
1640251060000|2021-12-23 09:17:40|733261.8|732261.8|733178.9|732178.9|733277.2|732277.2|733176.4|732176.4|26
1640251070000|2021-12-23 09:17:50|733185.3|732185.3|733105.1|732105.1|733188|732188|733077.7|732077.7|24
1640251080000|2021-12-23 09:18:00|733102.9|732102.9|733106.3|732106.3|733112.1|732112.1|733102.1|732102.1|21
1640251090000|2021-12-23 09:18:10|733109.7|732109.7|733144|732144|733173.9|732173.9|733074|732074|28
1640251100000|2021-12-23 09:18:20|733147.1|732147.1|733137.9|732137.9|733158|732158|733119|732119|35
1640251110000|2021-12-23 09:18:30|733123.2|732123.2|733086.6|732086.6|733123.2|732123.2|733078.9|732078.9|19
1640251120000|2021-12-23 09:18:40|733080|732080|733061.7|732061.7|733122.5|732122.5|733061.7|732061.7|27
1640251130000|2021-12-23 09:18:50|733058.2|732058.2|733072.2|732072.2|733076.1|732076.1|733058.2|732058.2|20
1640251140000|2021-12-23 09:19:00|733074.2|732074.2|733076.2|732076.2|733076.2|732076.2|733073.6|732073.6|11
1640251150000|2021-12-23 09:19:10|733075.7|732075.7|733072.1|732072.1|733076.4|732076.4|733072.1|732072.1|13
1640251160000|2021-12-23 09:19:20|733073|732073|733070.8|732070.8|733073.4|732073.4|733070.1|732070.1|11
1640251170000|2021-12-23 09:19:30|733071.6|732071.6|733139.1|732139.1|733141.6|732141.6|733039.9|732039.9|30
1640251180000|2021-12-23 09:19:40|733132.9|732132.9|733146.9|732146.9|733159.5|732159.5|733127.6|732127.6|31
1640251190000|2021-12-23 09:19:50|733135.7|732135.7|733147.7|732147.7|733151.1|732151.1|733135.7|732135.7|20
1640251200000|2021-12-23 09:20:00|733145.3|732145.3|733211.1|732211.1|733211.1|732211.1|733137.2|732137.2|27
1640251210000|2021-12-23 09:20:10|733211.7|732211.7|733256.8|732256.8|733265.4|732265.4|733193.2|732193.2|28
1640251220000|2021-12-23 09:20:20|733254.7|732254.7|733268.8|732268.8|733269.4|732269.4|733248.9|732248.9|30
1640251230000|2021-12-23 09:20:30|733263.2|732263.2|733260.1|732260.1|733270.8|732270.8|733256.4|732256.4|23
1640251240000|2021-12-23 09:20:40|733259|732259|733260.5|732260.5|733262.4|732262.4|733253.2|732253.2|22
1640251250000|2021-12-23 09:20:50|733259.9|732259.9|733291.7|732291.7|733296.7|732296.7|733257.6|732257.6|19
1640251260000|2021-12-23 09:21:00|733292.1|732292.1|733185.7|732185.7|733724.8|732296.7|733185.7|731704|23
1640251270000|2021-12-23 09:21:10|733185.1|732185.1|733288.9|732288.9|733304.5|732304.5|733179.8|732179.8|27
1640251280000|2021-12-23 09:21:20|733300.4|732300.4|733329.8|732329.8|733332.1|732332.1|733300.4|732300.4|21
1640251290000|2021-12-23 09:21:30|733328.9|732328.9|733326.9|732326.9|733337.4|732337.4|733323.6|732323.6|24
1640251300000|2021-12-23 09:21:40|733327.7|732327.7|733341.1|732341.1|733341.1|732341.1|733306.7|732306.7|25
1640251310000|2021-12-23 09:21:50|733343|732343|733338.7|732338.7|733386.5|732386.5|733324.5|732324.5|25
1640251320000|2021-12-23 09:22:00|733331.8|732331.8|733369.7|732369.7|733377.3|732377.3|733326.9|732326.9|28
1640251330000|2021-12-23 09:22:10|733369.8|732369.8|733423.8|732423.8|733431.3|732431.3|733353.8|732353.8|22
1640251340000|2021-12-23 09:22:20|733421.5|732421.5|733427.2|732427.2|733430.6|732430.6|733404.3|732404.3|20
1640251350000|2021-12-23 09:22:30|733430.3|732430.3|733416.5|732416.5|733430.3|732430.3|733406.7|732406.7|21
1640251360000|2021-12-23 09:22:40|733417.4|732417.4|733416.4|732416.4|733426.1|732426.1|733403.9|732403.9|23
1640251370000|2021-12-23 09:22:50|733417.4|732417.4|733404.9|732404.9|733425.8|732425.8|733394.6|732394.6|25
1640251380000|2021-12-23 09:23:00|733394.1|732394.1|733419.2|732419.2|733424.1|732424.1|733394.1|732394.1|20
1640251390000|2021-12-23 09:23:10|733397.8|732397.8|733323.8|732323.8|733416.8|732416.8|733313.4|732313.4|25
1640251400000|2021-12-23 09:23:20|733305.1|732305.1|733314.9|732314.9|733318|732318|733305.1|732305.1|25
1640251410000|2021-12-23 09:23:30|733313.7|732313.7|733305.1|732305.1|733321.8|732321.8|733284.2|732284.2|21
1640251420000|2021-12-23 09:23:40|733305.3|732305.3|733321.1|732321.1|733323|732323|733305.3|732305.3|15
1640251430000|2021-12-23 09:23:50|733321.3|732321.3|733302.8|732302.8|733321.3|732321.3|733297.7|732297.7|15
1640251440000|2021-12-23 09:24:00|733303|732303|733334.8|732334.8|733346.3|732346.3|733303|732303|19
1640251450000|2021-12-23 09:24:10|733339.1|732339.1|733292.6|732292.6|733339.1|732339.1|733292.6|732292.6|28
1640251460000|2021-12-23 09:24:20|733297.5|732297.5|733298.3|732298.3|733306.8|732306.8|733290.2|732290.2|25
1640251470000|2021-12-23 09:24:30|733302.4|732302.4|733376.8|732376.8|733378.5|732378.5|733293.6|732293.6|25
1640251480000|2021-12-23 09:24:40|733379.7|732379.7|733361.7|732361.7|733379.7|732379.7|733361|732361|15
1640251490000|2021-12-23 09:24:50|733367.3|732367.3|733399.7|732399.7|733401.6|732401.6|733367|732367|20
1640251500000|2021-12-23 09:25:00|733438.3|732438.3|733527.4|732527.4|733537.7|732537.7|733438.3|732438.3|31
1640251510000|2021-12-23 09:25:10|733527.9|732527.9|733583.5|732583.5|733583.7|732583.7|733500.8|732500.8|30
1640251520000|2021-12-23 09:25:20|733584|732584|733611.2|732611.2|733620.8|732620.8|733584|732584|25
1640251530000|2021-12-23 09:25:30|733614.5|732614.5|733634.1|732634.1|733637.9|732637.9|733610.9|732610.9|29
1640251540000|2021-12-23 09:25:40|733637.1|732637.1|733661.9|732661.9|733672.5|732672.5|733637.1|732637.1|30
1640251550000|2021-12-23 09:25:50|733661.4|732661.4|733705.1|732705.1|733705.6|732705.6|733661.4|732661.4|30
1640251560000|2021-12-23 09:26:00|733708.3|732708.3|733723.6|732723.6|733730.4|732730.4|733705.9|732705.9|26
1640251570000|2021-12-23 09:26:10|733722.9|732722.9|733873|732873|733873|732873|733722.9|732722.9|31
1640251580000|2021-12-23 09:26:20|733874.3|732874.3|733873.4|732873.4|733926.6|732926.6|733825.4|732825.4|36
1640251590000|2021-12-23 09:26:30|733873.2|732873.2|733904.3|732904.3|733907.9|732907.9|733858.3|732858.3|31
1640251600000|2021-12-23 09:26:40|733898.4|732898.4|733886.6|732886.6|733923|732923|733878.4|732878.4|28
1640251610000|2021-12-23 09:26:50|733886.5|732886.5|733884.2|732884.2|733889|732889|733877|732877|22
1640251620000|2021-12-23 09:27:00|733884.6|732884.6|733818.6|732818.6|733901.6|732901.6|733802.2|732802.2|33
1640251630000|2021-12-23 09:27:10|733830.7|732830.7|733836.6|732836.6|733846|732846|733821.2|732821.2|24
1640251640000|2021-12-23 09:27:20|733833|732833|733835|732835|733839.8|732839.8|733830.9|732830.9|18
1640251650000|2021-12-23 09:27:30|733833.8|732833.8|733819.6|732819.6|733841.6|732841.6|733808.8|732808.8|22
1640251660000|2021-12-23 09:27:40|733827.1|732827.1|733882.6|732882.6|733882.6|732882.6|733827.1|732827.1|27
1640251670000|2021-12-23 09:27:50|733884.1|732884.1|733884.9|732884.9|733928.9|732928.9|733879.1|732879.1|22
1640251680000|2021-12-23 09:28:00|733885.6|732885.6|733916.3|732916.3|733916.3|732916.3|733885.6|732885.6|24
1640251690000|2021-12-23 09:28:10|733917.4|732917.4|733904.3|732904.3|733920|732920|733904.3|732904.3|19
1640251700000|2021-12-23 09:28:20|733904.7|732904.7|733923.1|732923.1|733924|732924|733904.7|732904.7|24
1640251710000|2021-12-23 09:28:30|733922.5|732922.5|733602.6|732602.6|733924.8|732924.8|733602.6|732602.6|32
1640251720000|2021-12-23 09:28:40|733611.6|732611.6|733670.7|732670.7|733670.7|732670.7|733602.6|732602.6|23
1640251730000|2021-12-23 09:28:50|733662.2|732662.2|733660.6|732660.6|733690.4|732690.4|733659.8|732659.8|24
1640251740000|2021-12-23 09:29:00|733658.3|732658.3|733654.5|732654.5|733663|732663|733613.4|732613.4|29
1640251750000|2021-12-23 09:29:10|733655.4|732655.4|733654.3|732654.3|733661.4|732661.4|733634.2|732634.2|24
1640251760000|2021-12-23 09:29:20|733645.6|732645.6|733573.1|732573.1|733645.6|732645.6|733561.6|732561.6|27
1640251770000|2021-12-23 09:29:30|733573|732573|733569.3|732569.3|733578|732578|733561.7|732561.7|26
1640251780000|2021-12-23 09:29:40|733571.3|732571.3|733608.9|732608.9|733661.2|732661.2|733569.7|732569.7|34
1640251790000|2021-12-23 09:29:50|733651.1|732651.1|733677.7|732677.7|733677.7|732677.7|733635.5|732635.5|18
1640251800000|2021-12-23 09:30:00|733675.6|732675.6|733547.5|732547.5|733677.4|732677.4|733543.7|732543.7|33
1640251810000|2021-12-23 09:30:10|733548.8|732548.8|733634.1|732634.1|733634.4|732634.4|733543|732543|28
1640251820000|2021-12-23 09:30:20|733637.9|732637.9|733619.1|732619.1|733643.9|732643.9|733619.1|732619.1|22
1640251830000|2021-12-23 09:30:30|733618.9|732618.9|733626.2|732626.2|733641.6|732641.6|733618.9|732618.9|15
1640251840000|2021-12-23 09:30:40|733628.4|732628.4|733620.4|732620.4|733630.2|732630.2|733620.4|732620.4|29
1640251850000|2021-12-23 09:30:50|733620.7|732620.7|733564.2|732564.2|733624.8|732624.8|733563.5|732563.5|26
1640251860000|2021-12-23 09:31:00|733571.7|732571.7|733574.7|732574.7|733576.5|732576.5|733565.3|732565.3|21
1640251870000|2021-12-23 09:31:10|733572.1|732572.1|733578|732578|733583|732583|733570.2|732570.2|16
1640251880000|2021-12-23 09:31:20|733578.8|732578.8|733585.8|732585.8|733595.8|732595.8|733578.3|732578.3|13
1640251890000|2021-12-23 09:31:30|733582.7|732582.7|733588.9|732588.9|733593.2|732593.2|733582.7|732582.7|24
1640251900000|2021-12-23 09:31:40|733589.5|732589.5|733620.3|732620.3|733633.5|732633.5|733583.2|732583.2|28
1640251910000|2021-12-23 09:31:50|733620.7|732620.7|733625.3|732625.3|733628.9|732628.9|733618|732618|21
1640251920000|2021-12-23 09:32:00|733627.3|732627.3|733596.7|732596.7|733633.5|732633.5|733596|732596|26
1640251930000|2021-12-23 09:32:10|733596.8|732596.8|733586.9|732586.9|733604|732604|733582.1|732582.1|15
1640251940000|2021-12-23 09:32:20|733588.2|732588.2|733582.3|732582.3|733595.6|732595.6|733578.5|732578.5|22
1640251950000|2021-12-23 09:32:30|733586.9|732586.9|733592|732592|733606.7|732606.7|733580.3|732580.3|24
1640251960000|2021-12-23 09:32:40|733590.3|732590.3|733591|732591|733591|732591|733585.7|732585.7|17
1640251970000|2021-12-23 09:32:50|733587.2|732587.2|733575.1|732575.1|733587.2|732587.2|733563.5|732563.5|21
1640251980000|2021-12-23 09:33:00|733576.6|732576.6|733579.9|732579.9|733580.2|732580.2|733572.6|732572.6|21
1640251990000|2021-12-23 09:33:10|733580|732580|733569.1|732569.1|733585.6|732585.6|733568.5|732568.5|23
1640252000000|2021-12-23 09:33:20|733575.3|732575.3|733565.6|732565.6|733575.3|732575.3|733561.8|732561.8|20
1640252010000|2021-12-23 09:33:30|733566.4|732566.4|733545.2|732545.2|733566.5|732566.5|733543.6|732543.6|26
1640252020000|2021-12-23 09:33:40|733549.2|732549.2|733515.5|732515.5|733549.2|732549.2|733487.8|732487.8|25
1640252030000|2021-12-23 09:33:50|733513.3|732513.3|733538.9|732538.9|733543.9|732543.9|733513.3|732513.3|24
1640252040000|2021-12-23 09:34:00|733539|732539|733557.8|732557.8|733557.8|732557.8|733532.9|732532.9|30
1640252050000|2021-12-23 09:34:10|733554.6|732554.6|733551.5|732551.5|733566.5|732566.5|733548.7|732548.7|19
1640252060000|2021-12-23 09:34:20|733553.2|732553.2|733600.1|732600.1|733611.5|732611.5|733550.8|732550.8|25
1640252070000|2021-12-23 09:34:30|733607.1|732607.1|733658.7|732658.7|733666.5|732666.5|733604.3|732604.3|29
1640252080000|2021-12-23 09:34:40|733661.1|732661.1|733668.8|732668.8|733689.8|732689.8|733659.7|732659.7|26
1640252090000|2021-12-23 09:34:50|733668.5|732668.5|733678.2|732678.2|733681.7|732681.7|733668.5|732668.5|24
1640252100000|2021-12-23 09:35:00|733681.5|732681.5|733683.8|732683.8|733686|732686|733647|732647|27
1640252110000|2021-12-23 09:35:10|733688.3|732688.3|733583|732583|733688.3|732688.3|733581.7|732581.7|27
1640252120000|2021-12-23 09:35:20|733579.3|732579.3|733636.7|732636.7|733636.7|732636.7|733579.3|732579.3|23
1640252130000|2021-12-23 09:35:30|733634|732634|733651.7|732651.7|733668.1|732668.1|733632.4|732632.4|24
1640252140000|2021-12-23 09:35:40|733652|732652|733660.9|732660.9|733662.2|732662.2|733650.7|732650.7|23
1640252150000|2021-12-23 09:35:50|733660.1|732660.1|733657.3|732657.3|733672.4|732672.4|733656.5|732656.5|24
1640252160000|2021-12-23 09:36:00|733658.7|732658.7|733646|732646|733669.2|732669.2|733636.9|732636.9|31
1640252170000|2021-12-23 09:36:10|733645.8|732645.8|733643.2|732643.2|733671.6|732671.6|733635.9|732635.9|28
1640252180000|2021-12-23 09:36:20|733647.3|732647.3|733647.3|732647.3|733666.2|732666.2|733639.9|732639.9|25
1640252190000|2021-12-23 09:36:30|733644.4|732644.4|733617.7|732617.7|733653.3|732653.3|733610.5|732610.5|31
1640252200000|2021-12-23 09:36:40|733620.2|732620.2|733623.2|732623.2|733628.4|732628.4|733612.5|732612.5|23
1640252210000|2021-12-23 09:36:50|733624.1|732624.1|733616.4|732616.4|733624.1|732624.1|733600|732600|18
1640252220000|2021-12-23 09:37:00|733620.5|732620.5|733713.4|732713.4|733727.5|732727.5|733610.5|732610.5|28
1640252230000|2021-12-23 09:37:10|733720.7|732720.7|733776|732776|733786|732786|733716.3|732716.3|19
1640252240000|2021-12-23 09:37:20|733774.5|732774.5|733747.5|732747.5|733777.8|732777.8|733747.5|732747.5|20
1640252250000|2021-12-23 09:37:30|733745.8|732745.8|733825.2|732825.2|733829.9|732829.9|733743.5|732743.5|23
1640252260000|2021-12-23 09:37:40|733825.1|732825.1|733804.4|732804.4|734283.3|732852|733792.2|732283.3|28
1640252270000|2021-12-23 09:37:50|733806.5|732806.5|733832.7|732832.7|733845.2|732845.2|733800.6|732800.6|29
1640252280000|2021-12-23 09:38:00|733832.9|732832.9|733835.9|732835.9|733863.4|732863.4|733768.2|732768.2|30
1640252290000|2021-12-23 09:38:10|733836|732836|733792.6|732792.6|733840.5|732840.5|733779.7|732779.7|31
1640252300000|2021-12-23 09:38:20|733795.7|732795.7|733824.5|732824.5|733831.2|732831.2|733795.7|732795.7|31
1640252310000|2021-12-23 09:38:30|733824.9|732824.9|733790.7|732790.7|733824.9|732824.9|733787|732787|22
1640252320000|2021-12-23 09:38:40|733788.7|732788.7|733772.2|732772.2|733790.2|732790.2|733764.5|732764.5|22
1640252330000|2021-12-23 09:38:50|733777.3|732777.3|733774.6|732774.6|733779.5|732779.5|733762.7|732762.7|23
1640252340000|2021-12-23 09:39:00|733774.4|732774.4|733780.6|732780.6|733780.6|732780.6|733767.3|732767.3|27
1640252350000|2021-12-23 09:39:10|733780.8|732780.8|733768.6|732768.6|733780.8|732780.8|733766.7|732766.7|24
1640252360000|2021-12-23 09:39:20|733767.9|732767.9|733685.6|732685.6|733770.5|732770.5|733671|732671|22
1640252370000|2021-12-23 09:39:30|733686.5|732686.5|733680.2|732680.2|733686.5|732686.5|733679.5|732679.5|14
1640252380000|2021-12-23 09:39:40|733679.7|732679.7|733646.3|732646.3|733681.5|732681.5|733646.3|732646.3|30
1640252390000|2021-12-23 09:39:50|733656.4|732656.4|733652.8|732652.8|733670.8|732670.8|733650.5|732650.5|17
1640252400000|2021-12-23 09:40:00|733651.8|732651.8|733677.1|732677.1|733677.1|732677.1|733637.9|732637.9|25
1640252410000|2021-12-23 09:40:10|733677|732677|733697.3|732697.3|733702.8|732702.8|733674.1|732674.1|31
1640252420000|2021-12-23 09:40:20|733693.1|732693.1|733642.6|732642.6|733696.7|732696.7|733642.6|732642.6|25
1640252430000|2021-12-23 09:40:30|733643.8|732643.8|733650.2|732650.2|733652.7|732652.7|733638.7|732638.7|24
1640252440000|2021-12-23 09:40:40|733653.9|732653.9|733677.1|732677.1|733682.2|732682.2|733652.8|732652.8|29
1640252450000|2021-12-23 09:40:50|733669.8|732669.8|733731|732731|733732|732732|733649.1|732649.1|29
1640252460000|2021-12-23 09:41:00|733722.7|732722.7|733798.2|732798.2|733841.6|732841.6|733721.9|732721.9|34
1640252470000|2021-12-23 09:41:10|733788.7|732788.7|733802.5|732802.5|733811|732811|733778.5|732778.5|26
1640252480000|2021-12-23 09:41:20|733800.8|732800.8|733772.8|732772.8|733828.2|732828.2|733772.8|732772.8|29
1640252490000|2021-12-23 09:41:30|733796.8|732796.8|733787.9|732787.9|733796.8|732796.8|733783.1|732783.1|14
1640252500000|2021-12-23 09:41:40|733788.5|732788.5|733831|732831|733832.8|732832.8|733784.8|732784.8|18
1640252510000|2021-12-23 09:41:50|733827.4|732827.4|733791|732791|733827.4|732827.4|733782.7|732782.7|23
1640252520000|2021-12-23 09:42:00|733791.1|732791.1|733812.4|732812.4|733814.4|732814.4|733786.8|732786.8|24
1640252530000|2021-12-23 09:42:10|733813.5|732813.5|733827.6|732827.6|733827.6|732827.6|733809.4|732809.4|20
1640252540000|2021-12-23 09:42:20|733827.7|732827.7|733847|732847|733847|732847|733827.7|732827.7|22
1640252550000|2021-12-23 09:42:30|733847.1|732847.1|733851|732851|733861.4|732861.4|733838.4|732838.4|24
1640252560000|2021-12-23 09:42:40|733847.6|732847.6|733841|732841|733850|732850|733837.6|732837.6|19
1640252570000|2021-12-23 09:42:50|733838.9|732838.9|733845.6|732845.6|733862.5|732862.5|733836.5|732836.5|27
1640252580000|2021-12-23 09:43:00|733847.8|732847.8|733851|732851|733853|732853|733847.8|732847.8|10
1640252590000|2021-12-23 09:43:10|733849.3|732849.3|733797.1|732797.1|733854.6|732854.6|733783.6|732783.6|19
1640252600000|2021-12-23 09:43:20|733818.3|732818.3|733852.4|732852.4|733859.4|732859.4|733818.3|732818.3|30
1640252610000|2021-12-23 09:43:30|733848|732848|733840.4|732840.4|733850.3|732850.3|733801.8|732801.8|24
1640252620000|2021-12-23 09:43:40|733843.6|732843.6|733834.4|732834.4|733843.6|732843.6|733824.6|732824.6|23
1640252630000|2021-12-23 09:43:50|733835.6|732835.6|733833.3|732833.3|733836.7|732836.7|733825.8|732825.8|15
1640252640000|2021-12-23 09:44:00|733824.1|732824.1|733803.3|732803.3|733918.3|732918.3|733803.3|732803.3|32
1640252650000|2021-12-23 09:44:10|733802.9|732802.9|733875.7|732875.7|733893.9|732893.9|733797.3|732797.3|32
1640252660000|2021-12-23 09:44:20|733876.7|732876.7|733894.9|732894.9|733894.9|732894.9|733865.1|732865.1|25
1640252670000|2021-12-23 09:44:30|733882.1|732882.1|733833.6|732833.6|733882.1|732882.1|733822.5|732822.5|19
1640252680000|2021-12-23 09:44:40|733836.4|732836.4|733840.6|732840.6|733850.5|732850.5|733815|732815|24
1640252690000|2021-12-23 09:44:50|733831.7|732831.7|733976|732976|733976|732976|733793.5|732793.5|26
1640252700000|2021-12-23 09:45:00|733968.9|732968.9|734024.9|733024.9|734028.1|733028.1|733962.4|732962.4|28
1640252710000|2021-12-23 09:45:10|734039.3|733039.3|734032.9|733032.9|734052|733052|734016.2|733016.2|27
1640252720000|2021-12-23 09:45:20|734038.3|733038.3|733787|732787|734038.3|733038.3|733786.9|732786.9|28
1640252730000|2021-12-23 09:45:30|733786.2|732786.2|733809.1|732809.1|733817.1|732817.1|733784.8|732784.8|24
1640252740000|2021-12-23 09:45:40|733809.3|732809.3|733764.8|732764.8|733810.4|732810.4|733758.3|732758.3|31
1640252750000|2021-12-23 09:45:50|733762.7|732762.7|733780.1|732780.1|733780.1|732780.1|733758.2|732758.2|22
1640252760000|2021-12-23 09:46:00|733803.7|732803.7|733792.1|732792.1|733822.4|732822.4|733790.4|732790.4|31
1640252770000|2021-12-23 09:46:10|733798.3|732798.3|733858.7|732858.7|733858.7|732858.7|733789|732789|20
1640252780000|2021-12-23 09:46:20|733881|732881|733830.2|732830.2|733881|732881|733829.4|732829.4|29
1640252790000|2021-12-23 09:46:30|733831.1|732831.1|733841.6|732841.6|733841.6|732841.6|733825.6|732825.6|23
1640252800000|2021-12-23 09:46:40|733840.4|732840.4|733845.6|732845.6|733876.7|732876.7|733839.4|732839.4|21
1640252810000|2021-12-23 09:46:50|733846.5|732846.5|733844.7|732844.7|733850|732850|733841.4|732841.4|21
1640252820000|2021-12-23 09:47:00|733846.1|732846.1|733835.9|732835.9|733846.8|732846.8|733823.7|732823.7|25
1640252830000|2021-12-23 09:47:10|733834|732834|733826.4|732826.4|733840.9|732840.9|733820.6|732820.6|23
1640252840000|2021-12-23 09:47:20|733829|732829|733825.4|732825.4|733839.1|732839.1|733822.5|732822.5|21
1640252850000|2021-12-23 09:47:30|733828.4|732828.4|733836.1|732836.1|733840.7|732840.7|733826.1|732826.1|15
1640252860000|2021-12-23 09:47:40|733837.6|732837.6|733806.7|732806.7|733837.6|732837.6|733806.7|732806.7|19
1640252870000|2021-12-23 09:47:50|733807.3|732807.3|733813.2|732813.2|733822.4|732822.4|733804|732804|20
1640252880000|2021-12-23 09:48:00|733817.5|732817.5|733826.8|732826.8|733835.7|732835.7|733815.7|732815.7|18
1640252890000|2021-12-23 09:48:10|733825.1|732825.1|733893.8|732893.8|733916.3|732916.3|733825.1|732825.1|31
1640252900000|2021-12-23 09:48:20|733894.1|732894.1|733859.3|732859.3|733894.1|732894.1|733850.9|732850.9|24
1640252910000|2021-12-23 09:48:30|733855.7|732855.7|733851.4|732851.4|733859.4|732859.4|733847.3|732847.3|21
1640252920000|2021-12-23 09:48:40|733846.4|732846.4|733933|732933|733950.9|732950.9|733846.4|732846.4|17
1640252930000|2021-12-23 09:48:50|733929.6|732929.6|733933.9|732933.9|733941.6|732941.6|733925.6|732925.6|19
1640252940000|2021-12-23 09:49:00|733931.3|732931.3|733920.4|732920.4|733931.5|732931.5|733920.4|732920.4|14
1640252950000|2021-12-23 09:49:10|733925|732925|733885.3|732885.3|733925|732925|733878.9|732878.9|26
1640252960000|2021-12-23 09:49:20|733885.7|732885.7|733890.5|732890.5|733924.4|732924.4|733883.4|732883.4|28
1640252970000|2021-12-23 09:49:30|733888.4|732888.4|733899.9|732899.9|733906.6|732906.6|733872.5|732872.5|23
1640252980000|2021-12-23 09:49:40|733900.6|732900.6|733919.2|732919.2|733940.3|732940.3|733897.5|732897.5|24
1640252990000|2021-12-23 09:49:50|733917.5|732917.5|733864.5|732864.5|733958.2|732958.2|733857.8|732857.8|27
1640253000000|2021-12-23 09:50:00|733852.9|732852.9|733886.7|732886.7|733894.3|732894.3|733852.9|732852.9|30
1640253010000|2021-12-23 09:50:10|733887.1|732887.1|733881.4|732881.4|733889.5|732889.5|733866.7|732866.7|25
1640253020000|2021-12-23 09:50:20|733882.4|732882.4|733882.7|732882.7|733892.9|732892.9|733876.3|732876.3|30
1640253030000|2021-12-23 09:50:30|733881.8|732881.8|733878.1|732878.1|733884.6|732884.6|733868.9|732868.9|18
1640253040000|2021-12-23 09:50:40|733876.2|732876.2|733833.5|732833.5|733884.1|732884.1|733827.3|732827.3|21
1640253050000|2021-12-23 09:50:50|733836.7|732836.7|733914.9|732914.9|733928.8|732928.8|733819.8|732819.8|24
1640253060000|2021-12-23 09:51:00|733913.1|732913.1|733925.1|732925.1|733927|732927|733912|732912|19
1640253070000|2021-12-23 09:51:10|733922.1|732922.1|733905.9|732905.9|733922.8|732922.8|733905.9|732905.9|21
1640253080000|2021-12-23 09:51:20|733890.7|732890.7|733899.1|732899.1|733905|732905|733886.4|732886.4|22
1640253090000|2021-12-23 09:51:30|733900.6|732900.6|733910.3|732910.3|733920|732920|733897.7|732897.7|23
1640253100000|2021-12-23 09:51:40|733912.8|732912.8|733892.5|732892.5|733914.2|732914.2|733890.9|732890.9|15
1640253110000|2021-12-23 09:51:50|733893.3|732893.3|733896.4|732896.4|733896.4|732896.4|733886.4|732886.4|22
1640253120000|2021-12-23 09:52:00|733896.1|732896.1|733885.5|732885.5|733913|732913|733878.7|732878.7|20
1640253130000|2021-12-23 09:52:10|733887.8|732887.8|733892.5|732892.5|733894.1|732894.1|733879|732879|24
1640253140000|2021-12-23 09:52:20|733889.6|732889.6|733913.4|732913.4|733914.8|732914.8|733889.6|732889.6|19
1640253150000|2021-12-23 09:52:30|733929.4|732929.4|733894.9|732894.9|733929.4|732929.4|733891.4|732891.4|16
1640253160000|2021-12-23 09:52:40|733894|732894|733896.6|732896.6|733921.3|732921.3|733894|732894|26
1640253170000|2021-12-23 09:52:50|733901.9|732901.9|733887|732887|733925.6|732925.6|733885.8|732885.8|22
1640253180000|2021-12-23 09:53:00|733885.9|732885.9|733883.4|732883.4|733890.2|732890.2|733878.6|732878.6|20
1640253190000|2021-12-23 09:53:10|733881.8|732881.8|733879.5|732879.5|733891.6|732891.6|733865.6|732865.6|25
1640253200000|2021-12-23 09:53:20|733882.5|732882.5|733891.1|732891.1|733903.5|732903.5|733875.1|732875.1|24
1640253210000|2021-12-23 09:53:30|733885.7|732885.7|733902.8|732902.8|733902.8|732902.8|733884.3|732884.3|23
1640253220000|2021-12-23 09:53:40|733928.7|732928.7|733994.3|732994.3|733996.1|732996.1|733919|732919|28
1640253230000|2021-12-23 09:53:50|733994.7|732994.7|733980.2|732980.2|733994.7|732994.7|733977.3|732977.3|17
1640253240000|2021-12-23 09:54:00|733981.3|732981.3|733987.8|732987.8|733988.7|732988.7|733980.4|732980.4|22
1640253250000|2021-12-23 09:54:10|733984.2|732984.2|733959.6|732959.6|733986.8|732986.8|733956.7|732956.7|27
1640253260000|2021-12-23 09:54:20|733961.3|732961.3|733957.6|732957.6|733971.9|732971.9|733954.4|732954.4|21
1640253270000|2021-12-23 09:54:30|733957.3|732957.3|733954.8|732954.8|733965.4|732965.4|733948.1|732948.1|22
1640253280000|2021-12-23 09:54:40|733961.7|732961.7|733956.8|732956.8|733997.4|732997.4|733952.3|732952.3|28
1640253290000|2021-12-23 09:54:50|733951|732951|733928.4|732928.4|733955.8|732955.8|733925.7|732925.7|20
1640253300000|2021-12-23 09:55:00|733929|732929|733918.7|732918.7|733939.6|732939.6|733918.7|732918.7|27
1640253310000|2021-12-23 09:55:10|733919.3|732919.3|733917.5|732917.5|733937.4|732937.4|733917.5|732917.5|23
1640253320000|2021-12-23 09:55:20|733923.7|732923.7|733923.2|732923.2|733935.7|732935.7|733921.3|732921.3|21
1640253330000|2021-12-23 09:55:30|733922.9|732922.9|733904.3|732904.3|733931.7|732931.7|733904.3|732904.3|28
1640253340000|2021-12-23 09:55:40|733904.6|732904.6|733903.2|732903.2|733912|732912|733891.8|732891.8|28
1640253350000|2021-12-23 09:55:50|733904.9|732904.9|733880.9|732880.9|733913.3|732913.3|733880.9|732880.9|29
1640253360000|2021-12-23 09:56:00|733882.5|732882.5|733847|732847|733885.5|732885.5|733835.8|732835.8|28
1640253370000|2021-12-23 09:56:10|733846.2|732846.2|733839.3|732839.3|733859|732859|733832.5|732832.5|23
1640253380000|2021-12-23 09:56:20|733840.8|732840.8|733799.5|732799.5|733841.4|732841.4|733795|732795|22
1640253390000|2021-12-23 09:56:30|733802.8|732802.8|733837.5|732837.5|733846.8|732846.8|733792.6|732792.6|30
1640253400000|2021-12-23 09:56:40|733818.1|732818.1|733842.3|732842.3|733873.5|732873.5|733812.1|732812.1|29
1640253410000|2021-12-23 09:56:50|733843.3|732843.3|733867.8|732867.8|733877.1|732877.1|733840|732840|21
1640253420000|2021-12-23 09:57:00|733873.6|732873.6|733850|732850|733882.6|732882.6|733845.9|732845.9|27
1640253430000|2021-12-23 09:57:10|733848.9|732848.9|733820|732820|733849.3|732849.3|733818.6|732818.6|21
1640253440000|2021-12-23 09:57:20|733821.2|732821.2|733812.7|732812.7|733827.2|732827.2|733806.4|732806.4|26
1640253450000|2021-12-23 09:57:30|733813.1|732813.1|733772.2|732772.2|733813.1|732813.1|733771.7|732771.7|22
1640253460000|2021-12-23 09:57:40|733772.5|732772.5|733731|732731|733781.1|732781.1|733718.7|732718.7|28
1640253470000|2021-12-23 09:57:50|733736.2|732736.2|733727.7|732727.7|733736.2|732736.2|733721.6|732721.6|24
1640253480000|2021-12-23 09:58:00|733727|732727|733718.6|732718.6|733729.4|732729.4|733714.9|732714.9|21
1640253490000|2021-12-23 09:58:10|733717.9|732717.9|733650.1|732650.1|733718.6|732718.6|733594.7|732594.7|20
1640253500000|2021-12-23 09:58:20|733649|732649|733647.7|732647.7|733649|732649|733592|732592|28
1640253510000|2021-12-23 09:58:30|733640.3|732640.3|733665.8|732665.8|733687.8|732687.8|733610.9|732610.9|33
1640253520000|2021-12-23 09:58:40|733673.5|732673.5|733711.2|732711.2|733736.6|732736.6|733673.5|732673.5|28
1640253530000|2021-12-23 09:58:50|733725.9|732725.9|733720|732720|733737.6|732737.6|733684.9|732684.9|26
1640253540000|2021-12-23 09:59:00|733708|732708|733710.3|732710.3|733739.8|732739.8|733695.3|732695.3|25
1640253550000|2021-12-23 09:59:10|733714.6|732714.6|733703.5|732703.5|733727.1|732727.1|733657.4|732657.4|30
1640253560000|2021-12-23 09:59:20|733701.3|732701.3|733673.3|732673.3|733701.7|732701.7|733671.8|732671.8|27
1640253570000|2021-12-23 09:59:30|733673.1|732673.1|733666|732666|733675.2|732675.2|733659.4|732659.4|25
1640253580000|2021-12-23 09:59:40|733665.4|732665.4|733664|732664|733671.3|732671.3|733659.7|732659.7|17
1640253590000|2021-12-23 09:59:50|733660.8|732660.8|733655.4|732655.4|733676.4|732676.4|733649.8|732649.8|25
1640253600000|2021-12-23 10:00:00|733661.5|732661.5|733660.4|732660.4|733671.7|732671.7|733651.6|732651.6|24
1640253610000|2021-12-23 10:00:10|733661.5|732661.5|733662.8|732662.8|733688.6|732688.6|733635.4|732635.4|24
1640253620000|2021-12-23 10:00:20|733664.3|732664.3|733643.2|732643.2|733668.6|732668.6|733635.8|732635.8|28
1640253630000|2021-12-23 10:00:30|733643.9|732643.9|733663.6|732663.6|733670|732670|733643.2|732643.2|19
1640253640000|2021-12-23 10:00:40|733663.1|732663.1|733697.4|732697.4|733704.9|732704.9|733663.1|732663.1|27
1640253650000|2021-12-23 10:00:50|733704.5|732704.5|733662.7|732662.7|733726.9|732726.9|733653.3|732653.3|33
1640253660000|2021-12-23 10:01:00|733662.5|732662.5|733671.7|732671.7|733682.5|732682.5|733661.9|732661.9|25
1640253670000|2021-12-23 10:01:10|733676.2|732676.2|733675.6|732675.6|733676.2|732676.2|733665.6|732665.6|19
1640253680000|2021-12-23 10:01:20|733675|732675|733685.4|732685.4|733691|732691|733672.8|732672.8|21
1640253690000|2021-12-23 10:01:30|733685|732685|733681.3|732681.3|733694.4|732694.4|733675.3|732675.3|20
1640253700000|2021-12-23 10:01:40|733682.1|732682.1|733911.1|732911.1|733915.1|732915.1|733682.1|732682.1|28
1640253710000|2021-12-23 10:01:50|733906.7|732906.7|733878.6|732878.6|733911.9|732911.9|733864.3|732864.3|26
1640253720000|2021-12-23 10:02:00|733878.7|732878.7|733807.8|732807.8|733879.8|732879.8|733781.4|732781.4|33
1640253730000|2021-12-23 10:02:10|733812.3|732812.3|733787.2|732787.2|733812.3|732812.3|733785.2|732785.2|20
1640253740000|2021-12-23 10:02:20|733792.6|732792.6|733791.5|732791.5|733793.7|732793.7|733787.4|732787.4|12
1640253750000|2021-12-23 10:02:30|733790.4|732790.4|733842.9|732842.9|733842.9|732842.9|733751.6|732751.6|24
1640253760000|2021-12-23 10:02:40|733845.4|732845.4|733848.7|732848.7|733848.7|732848.7|733822.2|732822.2|20
1640253770000|2021-12-23 10:02:50|733845.4|732845.4|733840.5|732840.5|733852.1|732852.1|733834.5|732834.5|21
1640253780000|2021-12-23 10:03:00|733840.1|732840.1|733868.8|732868.8|733868.8|732868.8|733822.7|732822.7|23
1640253790000|2021-12-23 10:03:10|733864.6|732864.6|733876|732876|733922.4|732922.4|733864.6|732864.6|25
1640253800000|2021-12-23 10:03:20|733883.4|732883.4|733895.4|732895.4|733895.4|732895.4|733869.7|732869.7|27
1640253810000|2021-12-23 10:03:30|733895|732895|733897.1|732897.1|733901.9|732901.9|733893.2|732893.2|15
1640253820000|2021-12-23 10:03:40|733895.5|732895.5|733933.9|732933.9|733939|732939|733895.5|732895.5|16
1640253830000|2021-12-23 10:03:50|733941.6|732941.6|733940.5|732940.5|733942.7|732942.7|733935.7|732935.7|17
1640253840000|2021-12-23 10:04:00|733944.3|732944.3|733929.1|732929.1|733944.3|732944.3|733926.7|732926.7|18
1640253850000|2021-12-23 10:04:10|733928.8|732928.8|733875.5|732875.5|733929.3|732929.3|733875.5|732875.5|22
1640253860000|2021-12-23 10:04:20|733874.8|732874.8|733825.1|732825.1|733883.6|732883.6|733816.1|732816.1|23
1640253870000|2021-12-23 10:04:30|733818.1|732818.1|733818.3|732818.3|733843.4|732843.4|733808|732808|27
1640253880000|2021-12-23 10:04:40|733815.4|732815.4|733814.4|732814.4|733819.9|732819.9|733812.7|732812.7|13
1640253890000|2021-12-23 10:04:50|733812.4|732812.4|733822.4|732822.4|733824.2|732824.2|733812.4|732812.4|12
1640253900000|2021-12-23 10:05:00|733823.8|732823.8|733821.7|732821.7|733823.8|732823.8|733816.3|732816.3|14
1640253910000|2021-12-23 10:05:10|733821.5|732821.5|733813.5|732813.5|733832.4|732832.4|733806.8|732806.8|25
1640253920000|2021-12-23 10:05:20|733813.2|732813.2|733789.9|732789.9|733813.8|732813.8|733788.6|732788.6|15
1640253930000|2021-12-23 10:05:30|733788.1|732788.1|733781.4|732781.4|733805.6|732805.6|733781.2|732781.2|19
1640253940000|2021-12-23 10:05:40|733781.7|732781.7|733794.4|732794.4|733799.2|732799.2|733780.5|732780.5|18
1640253950000|2021-12-23 10:05:50|733794.9|732794.9|733780.1|732780.1|733794.9|732794.9|733777.8|732777.8|14
1640253960000|2021-12-23 10:06:00|733779.8|732779.8|733782.9|732782.9|733782.9|732782.9|733779.8|732779.8|8
1640253970000|2021-12-23 10:06:10|733785.1|732785.1|733804|732804|733830.3|732830.3|733768.7|732768.7|22
1640253980000|2021-12-23 10:06:20|733802.4|732802.4|733818.5|732818.5|733827.7|732827.7|733802.4|732802.4|25
1640253990000|2021-12-23 10:06:30|733819.6|732819.6|733805.7|732805.7|733822.3|732822.3|733804.4|732804.4|22
1640254000000|2021-12-23 10:06:40|733805.6|732805.6|733815.2|732815.2|733821.6|732821.6|733802.5|732802.5|20
1640254010000|2021-12-23 10:06:50|733817.1|732817.1|733812.3|732812.3|733817.1|732817.1|733805.4|732805.4|15
1640254020000|2021-12-23 10:07:00|733813|732813|733803.2|732803.2|733820.5|732820.5|733800.3|732800.3|22
1640254030000|2021-12-23 10:07:10|733803.4|732803.4|733806.5|732806.5|733809.8|732809.8|733794.4|732794.4|22
1640254040000|2021-12-23 10:07:20|733799|732799|733806.5|732806.5|733807.4|732807.4|733799|732799|21
1640254050000|2021-12-23 10:07:30|733806.4|732806.4|733815.3|732815.3|733823.8|732823.8|733806.4|732806.4|22
1640254060000|2021-12-23 10:07:40|733853.4|732853.4|733922.6|732922.6|733930|732930|733853.4|732853.4|33
1640254070000|2021-12-23 10:07:50|733922.4|732922.4|733920.7|732920.7|733928.7|732928.7|733917.4|732917.4|29
1640254080000|2021-12-23 10:08:00|733921|732921|733928.1|732928.1|733934|732934|733903|732903|21
1640254090000|2021-12-23 10:08:10|733926.6|732926.6|733790.6|732790.6|733928.8|732928.8|733779.4|732779.4|22
1640254100000|2021-12-23 10:08:20|733789.5|732789.5|733858.8|732858.8|733868.3|732868.3|733789.5|732789.5|31
1640254110000|2021-12-23 10:08:30|733859.1|732859.1|733897.9|732897.9|733906.5|732906.5|733859.1|732859.1|24
1640254120000|2021-12-23 10:08:40|733889.5|732889.5|733895.9|732895.9|733895.9|732895.9|733885.3|732885.3|18
1640254130000|2021-12-23 10:08:50|733895.6|732895.6|733941.9|732941.9|733942.3|732942.3|733894.6|732894.6|24
1640254140000|2021-12-23 10:09:00|733944|732944|733913|732913|733945.7|732945.7|733907.1|732907.1|23
1640254150000|2021-12-23 10:09:10|733908.9|732908.9|733924.1|732924.1|733956.4|732956.4|733908.9|732908.9|28
1640254160000|2021-12-23 10:09:20|733923|732923|733878.6|732878.6|733927.8|732927.8|733878.6|732878.6|22
1640254170000|2021-12-23 10:09:30|733872.2|732872.2|733862.4|732862.4|733876.5|732876.5|733857.3|732857.3|15
1640254180000|2021-12-23 10:09:40|733863.4|732863.4|733870|732870|733871.2|732871.2|733862.8|732862.8|26
1640254190000|2021-12-23 10:09:50|733870.6|732870.6|734013.1|733013.1|734020.6|733020.6|733865.3|732865.3|22
1640254200000|2021-12-23 10:10:00|734010.9|733010.9|734038.3|733038.3|734053.4|733053.4|734006.9|733006.9|31
1640254210000|2021-12-23 10:10:10|734023.9|733023.9|734037.5|733037.5|734050.3|733050.3|734021.6|733021.6|23
1640254220000|2021-12-23 10:10:20|734039.9|733039.9|734028.8|733028.8|734052.7|733052.7|734028.8|733028.8|21
1640254230000|2021-12-23 10:10:30|734043.6|733043.6|734047.5|733047.5|734050.4|733050.4|734027.7|733027.7|19
1640254240000|2021-12-23 10:10:40|734059.9|733059.9|734059.5|733059.5|734067.4|733067.4|734057.1|733057.1|16
1640254250000|2021-12-23 10:10:50|734060.5|733060.5|734056.9|733056.9|734073.3|733073.3|734028.4|733028.4|28
1640254260000|2021-12-23 10:11:00|734053.9|733053.9|734046.1|733046.1|734053.9|733053.9|734027.5|733027.5|28
1640254270000|2021-12-23 10:11:10|734042.6|733042.6|734035.6|733035.6|734044.7|733044.7|734026.6|733026.6|27
1640254280000|2021-12-23 10:11:20|734035.8|733035.8|734047|733047|734048.6|733048.6|734032.1|733032.1|15
1640254290000|2021-12-23 10:11:30|734049.1|733049.1|734050|733050|734064.4|733064.4|734046|733046|24
1640254300000|2021-12-23 10:11:40|734048.3|733048.3|733899.4|732899.4|734058.2|733058.2|733899.4|732899.4|20
1640254310000|2021-12-23 10:11:50|733909.4|732909.4|733831.1|732831.1|733909.4|732909.4|733827.3|732827.3|28
1640254320000|2021-12-23 10:12:00|733829.3|732829.3|733828|732828|733829.4|732829.4|733822.7|732822.7|20
1640254330000|2021-12-23 10:12:10|733831|732831|733957.1|732957.1|733967.3|732967.3|733778|732778|29
1640254340000|2021-12-23 10:12:20|733956.6|732956.6|734018.9|733018.9|734030|733030|733956.6|732956.6|23
1640254350000|2021-12-23 10:12:30|734018.5|733018.5|733994.6|732994.6|734023.3|733023.3|733961.1|732961.1|28
1640254360000|2021-12-23 10:12:40|733999.8|732999.8|733874.6|732874.6|733999.8|732999.8|733863.5|732863.5|35
1640254370000|2021-12-23 10:12:50|733872|732872|733855.4|732855.4|733874.9|732874.9|733854.2|732854.2|21
1640254380000|2021-12-23 10:13:00|733851.6|732851.6|733843.2|732843.2|733860|732860|733831.5|732831.5|23
1640254390000|2021-12-23 10:13:10|733840.6|732840.6|733771.7|732771.7|733840.6|732840.6|733740|732740|25
1640254400000|2021-12-23 10:13:20|733774.9|732774.9|733779.3|732779.3|733782.4|732782.4|733761.1|732761.1|19
1640254410000|2021-12-23 10:13:30|733775.5|732775.5|733773.8|732773.8|733782.7|732782.7|733731.1|732731.1|23
1640254420000|2021-12-23 10:13:40|733773.1|732773.1|733781|732781|733782.6|732782.6|733766.8|732766.8|14
1640254430000|2021-12-23 10:13:50|733778.3|732778.3|733793|732793|733799.2|732799.2|733771.6|732771.6|22
1640254440000|2021-12-23 10:14:00|733800.6|732800.6|733867.1|732867.1|733867.1|732867.1|733798.7|732798.7|26
1640254450000|2021-12-23 10:14:10|733851.5|732851.5|733874.7|732874.7|733902.1|732902.1|733851.5|732851.5|23
1640254460000|2021-12-23 10:14:20|733872.9|732872.9|733953.7|732953.7|733973.1|732973.1|733872.9|732872.9|34
1640254470000|2021-12-23 10:14:30|733956.5|732956.5|733947.3|732947.3|733957.7|732957.7|733928.7|732928.7|23
1640254480000|2021-12-23 10:14:40|733943.2|732943.2|733890.7|732890.7|733955.7|732955.7|733889.9|732889.9|23
1640254490000|2021-12-23 10:14:50|733889.8|732889.8|733881.5|732881.5|733896.2|732896.2|733881.5|732881.5|16
1640254500000|2021-12-23 10:15:00|733883.9|732883.9|733858.2|732858.2|733891.9|732891.9|733858.2|732858.2|29
1640254510000|2021-12-23 10:15:10|733868.5|732868.5|733861|732861|733868.5|732868.5|733851.3|732851.3|14
1640254520000|2021-12-23 10:15:20|733859.4|732859.4|733832.2|732832.2|733860.4|732860.4|733822.2|732822.2|25
1640254530000|2021-12-23 10:15:30|733827.9|732827.9|733829.4|732829.4|733877.5|732877.5|733822.5|732822.5|23
1640254540000|2021-12-23 10:15:40|733829.6|732829.6|733838.7|732838.7|733849.8|732849.8|733827|732827|18
1640254550000|2021-12-23 10:15:50|733841.1|732841.1|733918.8|732918.8|733924.1|732924.1|733838.5|732838.5|26
1640254560000|2021-12-23 10:16:00|733919.7|732919.7|733905.8|732905.8|733928.9|732928.9|733905.8|732905.8|21
1640254570000|2021-12-23 10:16:10|733906.5|732906.5|733918.9|732918.9|733935.7|732935.7|733896.3|732896.3|27
1640254580000|2021-12-23 10:16:20|733917.2|732917.2|733915.2|732915.2|733917.2|732917.2|733907.8|732907.8|17
1640254590000|2021-12-23 10:16:30|733914.9|732914.9|733915.5|732915.5|733920.2|732920.2|733909.3|732909.3|16
1640254600000|2021-12-23 10:16:40|733920.9|732920.9|733907.2|732907.2|733930.4|732930.4|733904.4|732904.4|20
1640254610000|2021-12-23 10:16:50|733908.8|732908.8|733940|732940|733972.7|732972.7|733906.1|732906.1|27
1640254620000|2021-12-23 10:17:00|733941.6|732941.6|733942.7|732942.7|733950.7|732950.7|733927|732927|23
1640254630000|2021-12-23 10:17:10|733945|732945|733932|732932|733945.2|732945.2|733927.9|732927.9|20
1640254640000|2021-12-23 10:17:20|733932.2|732932.2|733932.9|732932.9|733939.4|732939.4|733918.1|732918.1|26
1640254650000|2021-12-23 10:17:30|733930.3|732930.3|734024.7|733024.7|734030.2|733030.2|733926.1|732926.1|30
1640254660000|2021-12-23 10:17:40|734018.6|733018.6|733976.4|732976.4|734020.9|733020.9|733932.1|732932.1|27
1640254670000|2021-12-23 10:17:50|733976.5|732976.5|733892.8|732892.8|733977.1|732977.1|733874.4|732874.4|27
1640254680000|2021-12-23 10:18:00|733893.4|732893.4|733873.2|732873.2|733893.4|732893.4|733857.9|732857.9|24
1640254690000|2021-12-23 10:18:10|733869.9|732869.9|733838.1|732838.1|733902.2|732902.2|733816.6|732816.6|28
1640254700000|2021-12-23 10:18:20|733834.6|732834.6|733820|732820|733842.6|732842.6|733816.8|732816.8|25
1640254710000|2021-12-23 10:18:30|733818.4|732818.4|733842.9|732842.9|733843.5|732843.5|733805.4|732805.4|20
1640254720000|2021-12-23 10:18:40|733809.5|732809.5|733843.2|732843.2|733843.2|732843.2|733809.5|732809.5|20
1640254730000|2021-12-23 10:18:50|733844.7|732844.7|733827.9|732827.9|733844.7|732844.7|733809.9|732809.9|15
1640254740000|2021-12-23 10:19:00|733826.8|732826.8|733855.5|732855.5|733858.2|732858.2|733816.5|732816.5|19
1640254750000|2021-12-23 10:19:10|733855.4|732855.4|733850.1|732850.1|733861.5|732861.5|733835.2|732835.2|30
1640254760000|2021-12-23 10:19:20|733849.3|732849.3|733816.3|732816.3|733852.8|732852.8|733815.7|732815.7|26
1640254770000|2021-12-23 10:19:30|733819|732819|733825.4|732825.4|733833.2|732833.2|733810.3|732810.3|20
1640254780000|2021-12-23 10:19:40|733825.6|732825.6|733785.2|732785.2|733830.7|732830.7|733781.7|732781.7|27
1640254790000|2021-12-23 10:19:50|733787.3|732787.3|733782.7|732782.7|733787.3|732787.3|733777.9|732777.9|19
1640254800000|2021-12-23 10:20:00|733779.6|732779.6|733850|732850|733854.3|732854.3|733779.6|732779.6|28
1640254810000|2021-12-23 10:20:10|733849.6|732849.6|733857.4|732857.4|733874.8|732874.8|733847.5|732847.5|18
1640254820000|2021-12-23 10:20:20|733856.1|732856.1|733884.6|732884.6|733885.3|732885.3|733855.4|732855.4|25
1640254830000|2021-12-23 10:20:30|733879.7|732879.7|733837.5|732837.5|733880.9|732880.9|733835.6|732835.6|23
1640254840000|2021-12-23 10:20:40|733836|732836|733818|732818|733842.3|732842.3|733804.1|732804.1|23
1640254850000|2021-12-23 10:20:50|733818.3|732818.3|733804.4|732804.4|733822.9|732822.9|733803|732803|29
1640254860000|2021-12-23 10:21:00|733805.4|732805.4|733829|732829|733837|732837|733793.8|732793.8|27
1640254870000|2021-12-23 10:21:10|733827.6|732827.6|733794.5|732794.5|733838.1|732838.1|733780.5|732780.5|30
1640254880000|2021-12-23 10:21:20|733794.9|732794.9|733789.5|732789.5|733807.3|732807.3|733783.5|732783.5|26
1640254890000|2021-12-23 10:21:30|733789.9|732789.9|733848.2|732848.2|733852|732852|733789.9|732789.9|25
1640254900000|2021-12-23 10:21:40|733845|732845|733843.7|732843.7|733846.4|732846.4|733784.6|732784.6|29
1640254910000|2021-12-23 10:21:50|733839.6|732839.6|733831.4|732831.4|733853.1|732853.1|733823.6|732823.6|28
1640254920000|2021-12-23 10:22:00|733831.1|732831.1|733839|732839|733839|732839|733814.1|732814.1|28
1640254930000|2021-12-23 10:22:10|733835.9|732835.9|733801.3|732801.3|733835.9|732835.9|733793.4|732793.4|29
1640254940000|2021-12-23 10:22:20|733803.6|732803.6|733785.9|732785.9|733803.6|732803.6|733766.4|732766.4|21
1640254950000|2021-12-23 10:22:30|733785.3|732785.3|733875.8|732875.8|733875.8|732875.8|733777.8|732777.8|29
1640254960000|2021-12-23 10:22:40|733875.5|732875.5|733882.6|732882.6|733896.8|732896.8|733862.9|732862.9|28
1640254970000|2021-12-23 10:22:50|733895.4|732895.4|733919.5|732919.5|733925.5|732925.5|733895.4|732895.4|24
1640254980000|2021-12-23 10:23:00|733916.9|732916.9|733900.6|732900.6|733926.2|732926.2|733885.5|732885.5|16
1640254990000|2021-12-23 10:23:10|733901.4|732901.4|733901.3|732901.3|733909|732909|733896.7|732896.7|21
1640255000000|2021-12-23 10:23:20|733898.3|732898.3|733901|732901|733906.1|732906.1|733889.3|732889.3|21
1640255010000|2021-12-23 10:23:30|733903.3|732903.3|733897|732897|733903.3|732903.3|733879.2|732879.2|23
1640255020000|2021-12-23 10:23:40|733898.9|732898.9|733914.2|732914.2|733926.9|732926.9|733884.7|732884.7|21
1640255030000|2021-12-23 10:23:50|733914|732914|733911.3|732911.3|733920.2|732920.2|733905.6|732905.6|17
1640255040000|2021-12-23 10:24:00|733912.5|732912.5|733919.3|732919.3|733930.1|732930.1|733907.8|732907.8|21
1640255050000|2021-12-23 10:24:10|733921.3|732921.3|733872.4|732872.4|733923.1|732923.1|733872.4|732872.4|23
1640255060000|2021-12-23 10:24:20|733876.9|732876.9|733856.5|732856.5|733880.5|732880.5|733856.5|732856.5|19
1640255070000|2021-12-23 10:24:30|733867.5|732867.5|733916.7|732916.7|733916.7|732916.7|733859.9|732859.9|26
1640255080000|2021-12-23 10:24:40|733919.5|732919.5|733912.9|732912.9|733919.5|732919.5|733886.8|732886.8|22
1640255090000|2021-12-23 10:24:50|733898|732898|733904.9|732904.9|733906.7|732906.7|733892.4|732892.4|19
1640255100000|2021-12-23 10:25:00|733893.6|732893.6|733924.5|732924.5|733924.5|732924.5|733892.6|732892.6|13
1640255110000|2021-12-23 10:25:10|733923.6|732923.6|733911.9|732911.9|733926.1|732926.1|733902|732902|24
1640255120000|2021-12-23 10:25:20|733911.8|732911.8|733909.7|732909.7|733929.4|732929.4|733898|732898|22
1640255130000|2021-12-23 10:25:30|733905.8|732905.8|733983.8|732983.8|733983.8|732983.8|733905.8|732905.8|27
1640255140000|2021-12-23 10:25:40|734003.5|733003.5|734001.6|733001.6|734018.7|733018.7|733988|732988|27
1640255150000|2021-12-23 10:25:50|733996.4|732996.4|733980.3|732980.3|734019.3|733019.3|733975|732975|21
1640255160000|2021-12-23 10:26:00|733975.7|732975.7|733999.6|732999.6|734000.3|733000.3|733975.7|732975.7|26
1640255170000|2021-12-23 10:26:10|733998.9|732998.9|733979.8|732979.8|734075.7|733075.7|733979.2|732979.2|33
1640255180000|2021-12-23 10:26:20|733989.3|732989.3|733994.8|732994.8|734005.5|733005.5|733973.4|732973.4|32
1640255190000|2021-12-23 10:26:30|733992.4|732992.4|734070.5|733070.5|734070.5|733070.5|733992.4|732992.4|28
1640255200000|2021-12-23 10:26:40|734071.9|733071.9|734057|733057|734071.9|733071.9|734035.3|733035.3|19
1640255210000|2021-12-23 10:26:50|734056.2|733056.2|734058.8|733058.8|734060.6|733060.6|734055.5|733055.5|16
1640255220000|2021-12-23 10:27:00|734058.4|733058.4|734049.2|733049.2|734060.8|733060.8|734042.7|733042.7|23
1640255230000|2021-12-23 10:27:10|734045.5|733045.5|734062.9|733062.9|734062.9|733062.9|734039.2|733039.2|29
1640255240000|2021-12-23 10:27:20|734067.8|733067.8|734062.8|733062.8|734069.8|733069.8|734055.4|733055.4|27
1640255250000|2021-12-23 10:27:30|734060.2|733060.2|734098.3|733098.3|734104.6|733104.6|734054.3|733054.3|25
1640255260000|2021-12-23 10:27:40|734094.1|733094.1|734082.3|733082.3|734100.9|733100.9|734082.3|733082.3|22
1640255270000|2021-12-23 10:27:50|734081.6|733081.6|734072.3|733072.3|734086.7|733086.7|734037.2|733037.2|29
1640255280000|2021-12-23 10:28:00|734073.3|733073.3|734183.5|733183.5|734191.2|733191.2|734069.5|733069.5|28
1640255290000|2021-12-23 10:28:10|734183.6|733183.6|734234.7|733234.7|734234.7|733234.7|734183.6|733183.6|21
1640255300000|2021-12-23 10:28:20|734237.3|733237.3|734228.5|733228.5|734238|733238|734225.8|733225.8|23
1640255310000|2021-12-23 10:28:30|734219.8|733219.8|734232.8|733232.8|734279.5|733279.5|734196.5|733196.5|33
1640255320000|2021-12-23 10:28:40|734231.6|733231.6|734196.4|733196.4|734231.6|733231.6|734186.9|733186.9|30
1640255330000|2021-12-23 10:28:50|734196.8|733196.8|734189|733189|734204.4|733204.4|734185.5|733185.5|27
1640255340000|2021-12-23 10:29:00|734181.9|733181.9|734194.6|733194.6|734199|733199|734162.3|733162.3|35
1640255350000|2021-12-23 10:29:10|734194.3|733194.3|734151.6|733151.6|734199.1|733199.1|734144.6|733144.6|30
1640255360000|2021-12-23 10:29:20|734151.9|733151.9|734143.5|733143.5|734155.5|733155.5|734128.8|733128.8|21
1640255370000|2021-12-23 10:29:30|734141|733141|734132.1|733132.1|734144|733144|734132.1|733132.1|18
1640255380000|2021-12-23 10:29:40|734132|733132|734137.8|733137.8|734137.8|733137.8|734132|733132|18
1640255390000|2021-12-23 10:29:50|734137.1|733137.1|734136.4|733136.4|734137.1|733137.1|734112.5|733112.5|18
1640255400000|2021-12-23 10:30:00|734137.8|733137.8|734125.7|733125.7|734137.8|733137.8|734096|733096|28
1640255410000|2021-12-23 10:30:10|734125.5|733125.5|734140.9|733140.9|734161.8|733161.8|734125.5|733125.5|27
1640255420000|2021-12-23 10:30:20|734139.7|733139.7|734138.5|733138.5|734142.8|733142.8|734127.8|733127.8|22
1640255430000|2021-12-23 10:30:30|734130.9|733130.9|734161.6|733161.6|734161.6|733161.6|734104|733104|25
1640255440000|2021-12-23 10:30:40|734164.1|733164.1|734209.9|733209.9|734210|733210|734144.1|733144.1|31
1640255450000|2021-12-23 10:30:50|734209.6|733209.6|734219.2|733219.2|734219.8|733219.8|734196|733196|29
1640255460000|2021-12-23 10:31:00|734220.5|733220.5|734206.1|733206.1|734220.5|733220.5|734196.6|733196.6|18
1640255470000|2021-12-23 10:31:10|734206.2|733206.2|734202.4|733202.4|734209.3|733209.3|734201.9|733201.9|20
1640255480000|2021-12-23 10:31:20|734203|733203|734208.2|733208.2|734208.2|733208.2|734201.2|733201.2|21
1640255490000|2021-12-23 10:31:30|734208.4|733208.4|734215.8|733215.8|734226.4|733226.4|734204.1|733204.1|20
1640255500000|2021-12-23 10:31:40|734213.7|733213.7|734212.2|733212.2|734215.6|733215.6|734212.2|733212.2|19
1640255510000|2021-12-23 10:31:50|734215.1|733215.1|734207.9|733207.9|734215.5|733215.5|734200.6|733200.6|22
1640255520000|2021-12-23 10:32:00|734198.6|733198.6|734134.7|733134.7|734200.2|733200.2|734126.7|733126.7|27
1640255530000|2021-12-23 10:32:10|734137.2|733137.2|734149.3|733149.3|734149.3|733149.3|734130.5|733130.5|16
1640255540000|2021-12-23 10:32:20|734148.3|733148.3|734134.2|733134.2|734148.3|733148.3|734134.2|733134.2|20
1640255550000|2021-12-23 10:32:30|734133.1|733133.1|734138.5|733138.5|734142|733142|734125.5|733125.5|23
1640255560000|2021-12-23 10:32:40|734139.8|733139.8|734207.5|733207.5|734215.1|733215.1|734139|733139|28
1640255570000|2021-12-23 10:32:50|734179.8|733179.8|734197.1|733197.1|734214.3|733214.3|734175.6|733175.6|27
1640255580000|2021-12-23 10:33:00|734200.4|733200.4|734196.2|733196.2|734220.3|733220.3|734177.1|733177.1|26
1640255590000|2021-12-23 10:33:10|734203.1|733203.1|734185.8|733185.8|734212.7|733212.7|734176.1|733176.1|28
1640255600000|2021-12-23 10:33:20|734201|733201|734222|733222|734232.4|733232.4|734173.7|733173.7|31
1640255610000|2021-12-23 10:33:30|734220.2|733220.2|734212.7|733212.7|734220.7|733220.7|734209.6|733209.6|16
1640255620000|2021-12-23 10:33:40|734211.7|733211.7|734277.5|733277.5|734303.2|733303.2|734210.1|733210.1|20
1640255630000|2021-12-23 10:33:50|734281.2|733281.2|734295.4|733295.4|734308.4|733308.4|734277.6|733277.6|22
1640255640000|2021-12-23 10:34:00|734294.5|733294.5|734283.4|733283.4|734296.4|733296.4|734282.6|733282.6|24
1640255650000|2021-12-23 10:34:10|734286.4|733286.4|734277.1|733277.1|734292.4|733292.4|734275.9|733275.9|17
1640255660000|2021-12-23 10:34:20|734277.8|733277.8|734272.6|733272.6|734280.4|733280.4|734268.4|733268.4|18
1640255670000|2021-12-23 10:34:30|734271.5|733271.5|734266.5|733266.5|734274.6|733274.6|734266.5|733266.5|17
1640255680000|2021-12-23 10:34:40|734266.7|733266.7|734285|733285|734285.7|733285.7|734244.5|733244.5|27
1640255690000|2021-12-23 10:34:50|734284.7|733284.7|734433.4|733433.4|734433.9|733433.9|734284.7|733284.7|33
1640255700000|2021-12-23 10:35:00|734434.2|733434.2|734406.8|733406.8|734438|733438|734377.6|733377.6|32
1640255710000|2021-12-23 10:35:10|734408.9|733408.9|734391.4|733391.4|734409.8|733409.8|734376.5|733376.5|27
1640255720000|2021-12-23 10:35:20|734390.3|733390.3|734262.3|733262.3|734390.3|733390.3|734262.3|733262.3|26
1640255730000|2021-12-23 10:35:30|734262.8|733262.8|734264.9|733264.9|734266.5|733266.5|734260.2|733260.2|18
1640255740000|2021-12-23 10:35:40|734264.2|733264.2|734280.4|733280.4|734282.8|733282.8|734264.2|733264.2|20
1640255750000|2021-12-23 10:35:50|734282.4|733282.4|734349|733349|734349|733349|734268.8|733268.8|32
1640255760000|2021-12-23 10:36:00|734347.6|733347.6|734349.5|733349.5|734354.4|733354.4|734339.2|733339.2|23
1640255770000|2021-12-23 10:36:10|734351.3|733351.3|734350.1|733350.1|734356|733356|734337.8|733337.8|18
1640255780000|2021-12-23 10:36:20|734349|733349|734344.9|733344.9|734369.2|733369.2|734329.4|733329.4|31
1640255790000|2021-12-23 10:36:30|734340.7|733340.7|734331.4|733331.4|734351.2|733351.2|734331.4|733331.4|14
1640255800000|2021-12-23 10:36:40|734333.4|733333.4|734322.7|733322.7|734335|733335|734322.7|733322.7|19
1640255810000|2021-12-23 10:36:50|734322.5|733322.5|734319.4|733319.4|734322.5|733322.5|734316.9|733316.9|19
1640255820000|2021-12-23 10:37:00|734319|733319|734335.7|733335.7|734335.7|733335.7|734318.7|733318.7|13
1640255830000|2021-12-23 10:37:10|734322.7|733322.7|734321.3|733321.3|734341.6|733341.6|734320.7|733320.7|21
1640255840000|2021-12-23 10:37:20|734324.5|733324.5|734293.7|733293.7|734324.5|733324.5|734290|733290|20
1640255850000|2021-12-23 10:37:30|734295|733295|734288.6|733288.6|734295.8|733295.8|734288.1|733288.1|12
1640255860000|2021-12-23 10:37:40|734289.7|733289.7|734303.3|733303.3|734324|733324|734289.7|733289.7|20
1640255870000|2021-12-23 10:37:50|734300.7|733300.7|734269.2|733269.2|734317.4|733317.4|734269.2|733269.2|21
1640255880000|2021-12-23 10:38:00|734260.2|733260.2|734270.2|733270.2|734281.8|733281.8|734235.1|733235.1|27
1640255890000|2021-12-23 10:38:10|734267.5|733267.5|734286.1|733286.1|734288|733288|734266.1|733266.1|18
1640255900000|2021-12-23 10:38:20|734283.6|733283.6|734379.2|733379.2|734380.2|733380.2|734278.9|733278.9|28
1640255910000|2021-12-23 10:38:30|734378.3|733378.3|734421.8|733421.8|734421.8|733421.8|734373.3|733373.3|19
1640255920000|2021-12-23 10:38:40|734418.6|733418.6|734453|733453|734453|733453|734418.6|733418.6|29
1640255930000|2021-12-23 10:38:50|734431.5|733431.5|734422.1|733422.1|734431.5|733431.5|734406.8|733406.8|24
1640255940000|2021-12-23 10:39:00|734422.2|733422.2|734435.5|733435.5|734440.2|733440.2|734410.2|733410.2|30
1640255950000|2021-12-23 10:39:10|734437.2|733437.2|734456.2|733456.2|734485|733485|734435.7|733435.7|29
1640255960000|2021-12-23 10:39:20|734462.3|733462.3|734576.8|733576.8|734582.2|733582.2|734455.2|733455.2|28
1640255970000|2021-12-23 10:39:30|734575.6|733575.6|734580.4|733580.4|734587.4|733587.4|734571.6|733571.6|25
1640255980000|2021-12-23 10:39:40|734579.4|733579.4|734562.7|733562.7|734583.7|733583.7|734558.8|733558.8|23
1640255990000|2021-12-23 10:39:50|734562.5|733562.5|734538.6|733538.6|734572.4|733572.4|734499.5|733499.5|31
1640256000000|2021-12-23 10:40:00|734540.5|733540.5|734513.4|733513.4|734543.2|733543.2|734494.4|733494.4|33
1640256010000|2021-12-23 10:40:10|734517|733517|734465.3|733465.3|734517.3|733517.3|734465.3|733465.3|28
1640256020000|2021-12-23 10:40:20|734466.9|733466.9|734459.3|733459.3|734468|733468|734451.7|733451.7|23
1640256030000|2021-12-23 10:40:30|734458.7|733458.7|734455.6|733455.6|734469.2|733469.2|734444.2|733444.2|25
1640256040000|2021-12-23 10:40:40|734457.3|733457.3|734419.5|733419.5|734457.3|733457.3|734417.2|733417.2|26
1640256050000|2021-12-23 10:40:50|734421.3|733421.3|734429.9|733429.9|734432.2|733432.2|734409.8|733409.8|24
1640256060000|2021-12-23 10:41:00|734426.9|733426.9|734450.4|733450.4|734467.5|733467.5|734406.9|733406.9|32
1640256070000|2021-12-23 10:41:10|734448.4|733448.4|734447.2|733447.2|734455.5|733455.5|734434.8|733434.8|22
1640256080000|2021-12-23 10:41:20|734456.3|733456.3|734406.9|733406.9|734462|733462|734404.8|733404.8|31
1640256090000|2021-12-23 10:41:30|734411|733411|734379.9|733379.9|734425.5|733425.5|734367.2|733367.2|27
1640256100000|2021-12-23 10:41:40|734371.3|733371.3|734359.8|733359.8|734381.2|733381.2|734350|733350|24
1640256110000|2021-12-23 10:41:50|734354.8|733354.8|734338.7|733338.7|734360.1|733360.1|734323.5|733323.5|23
1640256120000|2021-12-23 10:42:00|734339.1|733339.1|734279.7|733279.7|734349.1|733349.1|734277.1|733277.1|27
1640256130000|2021-12-23 10:42:10|734325.6|733325.6|734382.1|733382.1|734401.9|733401.9|734307.3|733307.3|22
1640256140000|2021-12-23 10:42:20|734382|733382|734402.4|733402.4|734412.2|733412.2|734327.9|733327.9|34
1640256150000|2021-12-23 10:42:30|734422.1|733422.1|734431.8|733431.8|734439.9|733439.9|734417.6|733417.6|21
1640256160000|2021-12-23 10:42:40|734431.7|733431.7|734394.2|733394.2|734450|733450|734383|733383|27
1640256170000|2021-12-23 10:42:50|734401.3|733401.3|734376.2|733376.2|734881.5|733410.5|734376.2|732881.5|21
1640256180000|2021-12-23 10:43:00|734379.5|733379.5|734372.8|733372.8|734407.3|733407.3|734371.4|733371.4|26
1640256190000|2021-12-23 10:43:10|734373|733373|734345.8|733345.8|734383.1|733383.1|734317.8|733317.8|28
1640256200000|2021-12-23 10:43:20|734338.9|733338.9|734272.9|733272.9|734392.6|733392.6|734270.4|733270.4|27
1640256210000|2021-12-23 10:43:30|734268.4|733268.4|734255.5|733255.5|734276.5|733276.5|734255.5|733255.5|20
1640256220000|2021-12-23 10:43:40|734259|733259|734350.5|733350.5|734364.7|733364.7|734257.5|733257.5|27
1640256230000|2021-12-23 10:43:50|734348.7|733348.7|734294.4|733294.4|734351.4|733351.4|734284.9|733284.9|27
1640256240000|2021-12-23 10:44:00|734295.5|733295.5|734262.6|733262.6|734314.5|733314.5|734262.6|733262.6|33
1640256250000|2021-12-23 10:44:10|734266.2|733266.2|734252.9|733252.9|734279.6|733279.6|734248.1|733248.1|21
1640256260000|2021-12-23 10:44:20|734250|733250|734251|733251|734257.7|733257.7|734240.6|733240.6|31
1640256270000|2021-12-23 10:44:30|734260.9|733260.9|734277|733277|734282.4|733282.4|734249.4|733249.4|23
1640256280000|2021-12-23 10:44:40|734282.1|733282.1|734253.5|733253.5|734283.2|733283.2|734246.2|733246.2|27
1640256290000|2021-12-23 10:44:50|734249|733249|734222|733222|734249|733249|734204.3|733204.3|27
1640256300000|2021-12-23 10:45:00|734216.8|733216.8|734217.1|733217.1|734227|733227|734204.6|733204.6|27
1640256310000|2021-12-23 10:45:10|734221.5|733221.5|734199|733199|734221.5|733221.5|734197.8|733197.8|23
1640256320000|2021-12-23 10:45:20|734197.8|733197.8|733939.3|732939.3|734198.4|733198.4|733939.3|732939.3|16
1640256330000|2021-12-23 10:45:30|733946.9|732946.9|734040.2|733040.2|734105.7|733105.7|733946.9|732946.9|33
1640256340000|2021-12-23 10:45:40|734033.7|733033.7|734069.9|733069.9|734087.8|733087.8|734031.2|733031.2|22
1640256350000|2021-12-23 10:45:50|734068.6|733068.6|734072.5|733072.5|734072.5|733072.5|734066.6|733066.6|18
1640256360000|2021-12-23 10:46:00|734071.9|733071.9|734165.8|733165.8|734179.3|733179.3|734070.6|733070.6|26
1640256370000|2021-12-23 10:46:10|734213.5|733213.5|734209.1|733209.1|734219.7|733219.7|734209.1|733209.1|24
1640256380000|2021-12-23 10:46:20|734209.7|733209.7|734170.8|733170.8|734209.7|733209.7|734170.8|733170.8|22
1640256390000|2021-12-23 10:46:30|734166.4|733166.4|734202.2|733202.2|734218.9|733218.9|734166.4|733166.4|27
1640256400000|2021-12-23 10:46:40|734203.8|733203.8|734209.5|733209.5|734214.3|733214.3|734196.2|733196.2|28
1640256410000|2021-12-23 10:46:50|734213.3|733213.3|734259|733259|734259.7|733259.7|734210.6|733210.6|29
1640256420000|2021-12-23 10:47:00|734258.2|733258.2|734264.2|733264.2|734265.1|733265.1|734253.2|733253.2|25
1640256430000|2021-12-23 10:47:10|734262.4|733262.4|734256.3|733256.3|734263.4|733263.4|734256.2|733256.2|16
1640256440000|2021-12-23 10:47:20|734255.2|733255.2|734213.4|733213.4|734265.1|733265.1|734181.7|733181.7|25
1640256450000|2021-12-23 10:47:30|734204.4|733204.4|734233.3|733233.3|734240.7|733240.7|734194.1|733194.1|23
1640256460000|2021-12-23 10:47:40|734235.7|733235.7|734255.1|733255.1|734256.5|733256.5|734224.6|733224.6|26
1640256470000|2021-12-23 10:47:50|734256.4|733256.4|734260.3|733260.3|734263.2|733263.2|734246.5|733246.5|21
1640256480000|2021-12-23 10:48:00|734251|733251|734249.4|733249.4|734258.5|733258.5|734237.3|733237.3|23
1640256490000|2021-12-23 10:48:10|734252.3|733252.3|734248.4|733248.4|734264.3|733264.3|734241.1|733241.1|20
1640256500000|2021-12-23 10:48:20|734254.5|733254.5|734238.5|733238.5|734255.6|733255.6|734222.9|733222.9|26
1640256510000|2021-12-23 10:48:30|734236.2|733236.2|734216.9|733216.9|734246.5|733246.5|734205.2|733205.2|33
1640256520000|2021-12-23 10:48:40|734222.6|733222.6|734232.6|733232.6|734236.8|733236.8|734209.4|733209.4|29
1640256530000|2021-12-23 10:48:50|734235.2|733235.2|734229.8|733229.8|734243.8|733243.8|734222.4|733222.4|26
1640256540000|2021-12-23 10:49:00|734229.3|733229.3|734227.3|733227.3|734233.8|733233.8|734225.8|733225.8|17
1640256550000|2021-12-23 10:49:10|734232.3|733232.3|734229.3|733229.3|734252.8|733252.8|734225.7|733225.7|21
1640256560000|2021-12-23 10:49:20|734227.7|733227.7|734220.1|733220.1|734233.3|733233.3|734215.3|733215.3|24
1640256570000|2021-12-23 10:49:30|734214.5|733214.5|734219.3|733219.3|734231.5|733231.5|734214.5|733214.5|27
1640256580000|2021-12-23 10:49:40|734221.3|733221.3|734198.3|733198.3|734223.5|733223.5|734198.3|733198.3|18
1640256590000|2021-12-23 10:49:50|734190.8|733190.8|734199.3|733199.3|734207.9|733207.9|734159.9|733159.9|31
1640256600000|2021-12-23 10:50:00|734194.6|733194.6|734242|733242|734242.8|733242.8|734194.6|733194.6|27
1640256610000|2021-12-23 10:50:10|734233.5|733233.5|734224.5|733224.5|734240.5|733240.5|734209.3|733209.3|19
1640256620000|2021-12-23 10:50:20|734237.4|733237.4|734201.6|733201.6|734237.4|733237.4|734192.6|733192.6|26
1640256630000|2021-12-23 10:50:30|734200.4|733200.4|734205.6|733205.6|734210|733210|734193.7|733193.7|21
1640256640000|2021-12-23 10:50:40|734203.2|733203.2|734230.7|733230.7|734235.9|733235.9|734196|733196|30
1640256650000|2021-12-23 10:50:50|734230.6|733230.6|734266.5|733266.5|734266.5|733266.5|734230.6|733230.6|27
1640256660000|2021-12-23 10:51:00|734266.9|733266.9|734254.5|733254.5|734266.9|733266.9|734252.7|733252.7|22
1640256670000|2021-12-23 10:51:10|734252.9|733252.9|734252.7|733252.7|734257.1|733257.1|734251.1|733251.1|21
1640256680000|2021-12-23 10:51:20|734250.4|733250.4|734253.4|733253.4|734260.1|733260.1|734249.9|733249.9|18
1640256690000|2021-12-23 10:51:30|734252.6|733252.6|734259.5|733259.5|734261.6|733261.6|734252.6|733252.6|18
1640256700000|2021-12-23 10:51:40|734256.4|733256.4|734249.9|733249.9|734261|733261|734247.9|733247.9|28
1640256710000|2021-12-23 10:51:50|734249.6|733249.6|734249.9|733249.9|734249.9|733249.9|734230.6|733230.6|24
1640256720000|2021-12-23 10:52:00|734248.2|733248.2|734231.3|733231.3|734248.2|733248.2|734226.6|733226.6|19
1640256730000|2021-12-23 10:52:10|734232.9|733232.9|734231.4|733231.4|734232.9|733232.9|734230.4|733230.4|18
1640256740000|2021-12-23 10:52:20|734231.9|733231.9|734238.4|733238.4|734241.3|733241.3|734231.9|733231.9|17
1640256750000|2021-12-23 10:52:30|734236.5|733236.5|734239.8|733239.8|734241.4|733241.4|734230.3|733230.3|23
1640256760000|2021-12-23 10:52:40|734239.5|733239.5|734223.2|733223.2|734239.5|733239.5|734219.1|733219.1|22
1640256770000|2021-12-23 10:52:50|734223.1|733223.1|734252.2|733252.2|734255|733255|734218.3|733218.3|24
1640256780000|2021-12-23 10:53:00|734248.7|733248.7|734252.6|733252.6|734259.9|733259.9|734238|733238|24
1640256790000|2021-12-23 10:53:10|734252.9|733252.9|734240.3|733240.3|734255|733255|734239.4|733239.4|15
1640256800000|2021-12-23 10:53:20|734238.3|733238.3|734227.1|733227.1|734243.9|733243.9|734225.4|733225.4|14
1640256810000|2021-12-23 10:53:30|734228|733228|734228.5|733228.5|734228.7|733228.7|734216.4|733216.4|20
1640256820000|2021-12-23 10:53:40|734220.5|733220.5|734222.9|733222.9|734228.5|733228.5|734217.5|733217.5|22
1640256830000|2021-12-23 10:53:50|734221.2|733221.2|734223.4|733223.4|734227|733227|734216.5|733216.5|22
1640256840000|2021-12-23 10:54:00|734221.5|733221.5|734236.4|733236.4|734246.7|733246.7|734221.4|733221.4|23
1640256850000|2021-12-23 10:54:10|734236.2|733236.2|734247.4|733247.4|734256.2|733256.2|734235.7|733235.7|19
1640256860000|2021-12-23 10:54:20|734239.2|733239.2|734250|733250|734250.9|733250.9|734238.6|733238.6|10
1640256870000|2021-12-23 10:54:30|734250.5|733250.5|734384.2|733384.2|734390.2|733390.2|734240.1|733240.1|25
1640256880000|2021-12-23 10:54:40|734385.9|733385.9|734381.4|733381.4|734398|733398|734377.6|733377.6|19
1640256890000|2021-12-23 10:54:50|734385|733385|734342.1|733342.1|734398.5|733398.5|734342.1|733342.1|24
1640256900000|2021-12-23 10:55:00|734339.4|733339.4|734352|733352|734374.6|733374.6|734332.5|733332.5|31
1640256910000|2021-12-23 10:55:10|734355.6|733355.6|734372.1|733372.1|734376|733376|734343.2|733343.2|25
1640256920000|2021-12-23 10:55:20|734382.5|733382.5|734472.9|733472.9|734475.5|733475.5|734374|733374|28
1640256930000|2021-12-23 10:55:30|734473.5|733473.5|734455.6|733455.6|734479.9|733479.9|734452.3|733452.3|19
1640256940000|2021-12-23 10:55:40|734456.6|733456.6|734443.5|733443.5|734458.6|733458.6|734440.4|733440.4|28
1640256950000|2021-12-23 10:55:50|734443.2|733443.2|734468.9|733468.9|734471.8|733471.8|734437.6|733437.6|27
1640256960000|2021-12-23 10:56:00|734468.5|733468.5|734449.1|733449.1|734473.7|733473.7|734449.1|733449.1|20
1640256970000|2021-12-23 10:56:10|734452.6|733452.6|734435|733435|734454.6|733454.6|734418.5|733418.5|31
1640256980000|2021-12-23 10:56:20|734441.3|733441.3|734465.4|733465.4|734469.9|733469.9|734417.6|733417.6|37
1640256990000|2021-12-23 10:56:30|734467.1|733467.1|734459.4|733459.4|734480.4|733480.4|734447|733447|25
1640257000000|2021-12-23 10:56:40|734460.6|733460.6|734550|733550|734550.7|733550.7|734459.9|733459.9|24
1640257010000|2021-12-23 10:56:50|734547.4|733547.4|734550.4|733550.4|734551.3|733551.3|734536.7|733536.7|21
1640257020000|2021-12-23 10:57:00|734549.7|733549.7|734663.8|733663.8|734670.3|733670.3|734544|733544|27
1640257030000|2021-12-23 10:57:10|734663.6|733663.6|734625.4|733625.4|734663.6|733663.6|734612.5|733612.5|30
1640257040000|2021-12-23 10:57:20|734623|733623|734613.2|733613.2|734626.1|733626.1|734611.4|733611.4|22
1640257050000|2021-12-23 10:57:30|734604.7|733604.7|734613|733613|734620.2|733620.2|734604.7|733604.7|17
1640257060000|2021-12-23 10:57:40|734615.2|733615.2|734604.5|733604.5|734617.2|733617.2|734602.3|733602.3|19
1640257070000|2021-12-23 10:57:50|734603.3|733603.3|734559.6|733559.6|734603.3|733603.3|734528.3|733528.3|20
1640257080000|2021-12-23 10:58:00|734560|733560|734555.5|733555.5|734560|733560|734554.3|733554.3|17
1640257090000|2021-12-23 10:58:10|734555.2|733555.2|734549.5|733549.5|734557|733557|734546|733546|15
1640257100000|2021-12-23 10:58:20|734551.4|733551.4|734536.2|733536.2|734556.9|733556.9|734529.5|733529.5|23
1640257110000|2021-12-23 10:58:30|734537.6|733537.6|734538|733538|734543.5|733543.5|734536.7|733536.7|26
1640257120000|2021-12-23 10:58:40|734538.8|733538.8|734570.7|733570.7|734578.7|733578.7|734533.5|733533.5|23
1640257130000|2021-12-23 10:58:50|734574.1|733574.1|734556|733556|734575.6|733575.6|734556|733556|24
1640257140000|2021-12-23 10:59:00|734554.5|733554.5|734548.4|733548.4|734554.5|733554.5|734546.2|733546.2|23
1640257150000|2021-12-23 10:59:10|734548.2|733548.2|734546.6|733546.6|734555.3|733555.3|734529.7|733529.7|32
1640257160000|2021-12-23 10:59:20|734548.8|733548.8|734537.4|733537.4|734552.8|733552.8|734530.6|733530.6|27
1640257170000|2021-12-23 10:59:30|734537.6|733537.6|734635.2|733635.2|734635.6|733635.6|734537.6|733537.6|31
1640257180000|2021-12-23 10:59:40|734635|733635|734666|733666|734671.4|733671.4|734620.8|733620.8|29
1640257190000|2021-12-23 10:59:50|734666.9|733666.9|734734.9|733734.9|734754.3|733754.3|734664|733664|29
1640257200000|2021-12-23 11:00:00|734735.4|733735.4|734746.4|733746.4|734746.7|733746.7|734733.6|733733.6|19
1640257210000|2021-12-23 11:00:10|734746.1|733746.1|734753.6|733753.6|734774.8|733774.8|734746.1|733746.1|25
1640257220000|2021-12-23 11:00:20|734753.1|733753.1|734752.8|733752.8|734764.4|733764.4|734749.3|733749.3|19
1640257230000|2021-12-23 11:00:30|734753|733753|734739.1|733739.1|734757.4|733757.4|734737.3|733737.3|20
1640257240000|2021-12-23 11:00:40|734740.8|733740.8|734729.9|733729.9|734740.8|733740.8|734727.3|733727.3|24
1640257250000|2021-12-23 11:00:50|734728.8|733728.8|734743.8|733743.8|734745.3|733745.3|734728.8|733728.8|23
1640257260000|2021-12-23 11:01:00|734744.7|733744.7|734748.4|733748.4|734751.9|733751.9|734744.7|733744.7|19
1640257270000|2021-12-23 11:01:10|734755.3|733755.3|734738.4|733738.4|734758.2|733758.2|734733.9|733733.9|14
1640257280000|2021-12-23 11:01:20|734737.7|733737.7|734733.2|733733.2|734737.7|733737.7|734729.4|733729.4|18
1640257290000|2021-12-23 11:01:30|734732.9|733732.9|734736.4|733736.4|734736.4|733736.4|734730.5|733730.5|13
1640257300000|2021-12-23 11:01:40|734736.1|733736.1|734779.7|733779.7|734785.4|733785.4|734736.1|733736.1|24
1640257310000|2021-12-23 11:01:50|734777.9|733777.9|734826.1|733826.1|734857.8|733857.8|734777.9|733777.9|31
1640257320000|2021-12-23 11:02:00|734819.8|733819.8|734957.6|733957.6|734968.4|733968.4|734819.8|733819.8|23
1640257330000|2021-12-23 11:02:10|734967.1|733967.1|735031.4|734031.4|735031.4|734031.4|734967.1|733967.1|26
1640257340000|2021-12-23 11:02:20|735026.8|734026.8|734982.4|733982.4|735042.5|734042.5|734978.9|733978.9|26
1640257350000|2021-12-23 11:02:30|734978.3|733978.3|735006.4|734006.4|735021.5|734021.5|734978.3|733978.3|24
1640257360000|2021-12-23 11:02:40|735011.7|734011.7|734920|733920|735011.7|734011.7|734920|733920|24
1640257370000|2021-12-23 11:02:50|734917.5|733917.5|734913.8|733913.8|734933.1|733933.1|734899.7|733899.7|26
1640257380000|2021-12-23 11:03:00|734901|733901|734976.6|733976.6|734976.6|733976.6|734901|733901|22
1640257390000|2021-12-23 11:03:10|734972|733972|734989.2|733989.2|734991.8|733991.8|734972|733972|17
1640257400000|2021-12-23 11:03:20|734986.9|733986.9|734980.2|733980.2|734995.3|733995.3|734980.2|733980.2|20
1640257410000|2021-12-23 11:03:30|734987.8|733987.8|735015.8|734015.8|735021.6|734021.6|734987.8|733987.8|26
1640257420000|2021-12-23 11:03:40|735014.8|734014.8|735023.6|734023.6|735023.6|734023.6|735011.7|734011.7|21
1640257430000|2021-12-23 11:03:50|735018.4|734018.4|735017.5|734017.5|735036.1|734036.1|735015.3|734015.3|27
1640257440000|2021-12-23 11:04:00|735021|734021|735097.1|734097.1|735101.9|734101.9|735017.3|734017.3|26
1640257450000|2021-12-23 11:04:10|735092.7|734092.7|735082.4|734082.4|735106.7|734106.7|735082.4|734082.4|25
1640257460000|2021-12-23 11:04:20|735080.5|734080.5|735131.3|734131.3|735137.4|734137.4|735070.6|734070.6|33
1640257470000|2021-12-23 11:04:30|735130.7|734130.7|735145.4|734145.4|735146.1|734146.1|735123.8|734123.8|27
1640257480000|2021-12-23 11:04:40|735138.8|734138.8|735203.4|734203.4|735204.1|734204.1|735138.8|734138.8|28
1640257490000|2021-12-23 11:04:50|735202.7|734202.7|735276.3|734276.3|735286.7|734286.7|735202.7|734202.7|26
1640257500000|2021-12-23 11:05:00|735275|734275|735163.7|734163.7|735277.9|734277.9|735137.3|734137.3|35
1640257510000|2021-12-23 11:05:10|735156.5|734156.5|735173.8|734173.8|735174.3|734174.3|735128.2|734128.2|28
1640257520000|2021-12-23 11:05:20|735165.4|734165.4|735234.9|734234.9|735234.9|734234.9|735165.4|734165.4|24
1640257530000|2021-12-23 11:05:30|735233.8|734233.8|735288.5|734288.5|735289.7|734289.7|735224.4|734224.4|26
1640257540000|2021-12-23 11:05:40|735303.1|734303.1|735344.4|734344.4|735354.5|734354.5|735303.1|734303.1|32
1640257550000|2021-12-23 11:05:50|735351.5|734351.5|735329.6|734329.6|735354.8|734354.8|735327|734327|31
1640257560000|2021-12-23 11:06:00|735334.4|734334.4|735261.6|734261.6|735339.2|734339.2|735254.8|734254.8|36
1640257570000|2021-12-23 11:06:10|735260.4|734260.4|735261.4|734261.4|735268.8|734268.8|735259.3|734259.3|18
1640257580000|2021-12-23 11:06:20|735261.3|734261.3|735227.9|734227.9|735267.4|734267.4|735181.8|734181.8|28
1640257590000|2021-12-23 11:06:30|735232.2|734232.2|735202|734202|735232.2|734232.2|735200.9|734200.9|27
1640257600000|2021-12-23 11:06:40|735203.8|734203.8|735360|734360|735380.4|734380.4|735203.8|734203.8|33
1640257610000|2021-12-23 11:06:50|735364.7|734364.7|735370.2|734370.2|735370.2|734370.2|735326.3|734326.3|29
1640257620000|2021-12-23 11:07:00|735369|734369|735235.6|734235.6|735370.3|734370.3|735188.7|734188.7|34
1640257630000|2021-12-23 11:07:10|735231.4|734231.4|735239.6|734239.6|735292.6|734292.6|735226.9|734226.9|33
1640257640000|2021-12-23 11:07:20|735253|734253|735205|734205|735256.1|734256.1|735180.6|734180.6|32
1640257650000|2021-12-23 11:07:30|735179.1|734179.1|735275.7|734275.7|735275.7|734275.7|735179.1|734179.1|35
1640257660000|2021-12-23 11:07:40|735263.8|734263.8|735259.2|734259.2|735284.6|734284.6|735257.6|734257.6|26
1640257670000|2021-12-23 11:07:50|735260.4|734260.4|735238.2|734238.2|735271.1|734271.1|735238.2|734238.2|27
1640257680000|2021-12-23 11:08:00|735237.9|734237.9|735179.4|734179.4|735296.2|734296.2|735176|734176|37
1640257690000|2021-12-23 11:08:10|735164|734164|735183.8|734183.8|735186.6|734186.6|735164|734164|28
1640257700000|2021-12-23 11:08:20|735192.1|734192.1|735176.9|734176.9|735192.1|734192.1|735164.6|734164.6|27
1640257710000|2021-12-23 11:08:30|735173.5|734173.5|735174.6|734174.6|735188.7|734188.7|735164.1|734164.1|29
1640257720000|2021-12-23 11:08:40|735176.6|734176.6|735220.9|734220.9|735225|734225|735174.5|734174.5|32
1640257730000|2021-12-23 11:08:50|735223|734223|735260.5|734260.5|735269.1|734269.1|735223|734223|31
1640257740000|2021-12-23 11:09:00|735262.5|734262.5|735269.3|734269.3|735282.3|734282.3|735243.8|734243.8|28
1640257750000|2021-12-23 11:09:10|735269.8|734269.8|735276.7|734276.7|735291.7|734291.7|735249.6|734249.6|26
1640257760000|2021-12-23 11:09:20|735272.7|734272.7|735235.7|734235.7|735276.7|734276.7|735219.2|734219.2|32
1640257770000|2021-12-23 11:09:30|735247.1|734247.1|735248|734248|735255|734255|735231.4|734231.4|28
1640257780000|2021-12-23 11:09:40|735245.3|734245.3|735245.5|734245.5|735250.8|734250.8|735210|734210|24
1640257790000|2021-12-23 11:09:50|735247.5|734247.5|735235.7|734235.7|735266.5|734266.5|735235.6|734235.6|23
1640257800000|2021-12-23 11:10:00|735242.4|734242.4|735258.4|734258.4|735268.5|734268.5|735235.7|734235.7|25
1640257810000|2021-12-23 11:10:10|735257.4|734257.4|735226.3|734226.3|735272|734272|735224.8|734224.8|24
1640257820000|2021-12-23 11:10:20|735241.8|734241.8|735293.1|734293.1|735323.7|734323.7|735241.8|734241.8|28
1640257830000|2021-12-23 11:10:30|735292.5|734292.5|735306.9|734306.9|735319.2|734319.2|735287.1|734287.1|28
1640257840000|2021-12-23 11:10:40|735306.6|734306.6|735266.8|734266.8|735309|734309|735266.8|734266.8|26
1640257850000|2021-12-23 11:10:50|735297.9|734297.9|735261.2|734261.2|735298.8|734298.8|735261.2|734261.2|28
1640257860000|2021-12-23 11:11:00|735260|734260|735249|734249|735264.9|734264.9|735220|734220|24
1640257870000|2021-12-23 11:11:10|735241.7|734241.7|735177.9|734177.9|735244.4|734244.4|735174.7|734174.7|30
1640257880000|2021-12-23 11:11:20|735177.4|734177.4|735010.6|734010.6|735177.5|734177.5|735005.9|734005.9|30
1640257890000|2021-12-23 11:11:30|735017.2|734017.2|735024.8|734024.8|735031.2|734031.2|735006.7|734006.7|25
1640257900000|2021-12-23 11:11:40|735023.2|734023.2|735024.7|734024.7|735028.7|734028.7|735016.3|734016.3|21
1640257910000|2021-12-23 11:11:50|735027.7|734027.7|735037.1|734037.1|735045.4|734045.4|735019.4|734019.4|26
1640257920000|2021-12-23 11:12:00|735036|734036|735045.4|734045.4|735049.3|734049.3|735027.8|734027.8|27
1640257930000|2021-12-23 11:12:10|735041.8|734041.8|735037.5|734037.5|735055|734055|735031.5|734031.5|22
1640257940000|2021-12-23 11:12:20|735038.3|734038.3|735017.9|734017.9|735038.3|734038.3|735013.9|734013.9|27
1640257950000|2021-12-23 11:12:30|735019|734019|735013.8|734013.8|735022.3|734022.3|735013.7|734013.7|16
1640257960000|2021-12-23 11:12:40|735014.8|734014.8|734992.7|733992.7|735023.3|734023.3|734979.9|733979.9|28
1640257970000|2021-12-23 11:12:50|734994|733994|734996.3|733996.3|735010.6|734010.6|734975.3|733975.3|29
1640257980000|2021-12-23 11:13:00|735007|734007|734999.2|733999.2|735007|734007|734990.8|733990.8|21
1640257990000|2021-12-23 11:13:10|735000.4|734000.4|734996.2|733996.2|735006.1|734006.1|734989|733989|24
1640258000000|2021-12-23 11:13:20|734993.7|733993.7|734949.9|733949.9|734996.2|733996.2|734927.6|733927.6|32
1640258010000|2021-12-23 11:13:30|734945.7|733945.7|734877.3|733877.3|734945.7|733945.7|734875.9|733875.9|28
1640258020000|2021-12-23 11:13:40|734877.6|733877.6|734894.5|733894.5|734905.9|733905.9|734877.6|733877.6|27
1640258030000|2021-12-23 11:13:50|734893.2|733893.2|734893.5|733893.5|734911.9|733911.9|734880.3|733880.3|23
1640258040000|2021-12-23 11:14:00|734884.3|733884.3|734879.7|733879.7|734884.6|733884.6|734873.6|733873.6|19
1640258050000|2021-12-23 11:14:10|734879.5|733879.5|734837.2|733837.2|734879.5|733879.5|734827.7|733827.7|24
1640258060000|2021-12-23 11:14:20|734846.2|733846.2|734838.1|733838.1|734846.3|733846.3|734832.1|733832.1|19
1640258070000|2021-12-23 11:14:30|734840.7|733840.7|734822.2|733822.2|734840.7|733840.7|734820.9|733820.9|19
1640258080000|2021-12-23 11:14:40|734823.7|733823.7|734843.2|733843.2|734884.1|733884.1|734823.4|733823.4|25
1640258090000|2021-12-23 11:14:50|734844.5|733844.5|734891.9|733891.9|734892.5|733892.5|734842.9|733842.9|28
1640258100000|2021-12-23 11:15:00|734888.6|733888.6|734883.8|733883.8|734898.5|733898.5|734850.6|733850.6|33
1640258110000|2021-12-23 11:15:10|734882.8|733882.8|734872.7|733872.7|734882.8|733882.8|734863.5|733863.5|30
1640258120000|2021-12-23 11:15:20|734872.3|733872.3|734855|733855|734872.3|733872.3|734850.5|733850.5|31
1640258130000|2021-12-23 11:15:30|734857.4|733857.4|734846.5|733846.5|734858.3|733858.3|734841.5|733841.5|25
1640258140000|2021-12-23 11:15:40|734845.1|733845.1|734836.1|733836.1|734850.5|733850.5|734833.1|733833.1|21
1640258150000|2021-12-23 11:15:50|734832.7|733832.7|734857.1|733857.1|734866.3|733866.3|734822.1|733822.1|21
1640258160000|2021-12-23 11:16:00|734855.6|733855.6|734886.6|733886.6|734901.4|733901.4|734853.6|733853.6|28
1640258170000|2021-12-23 11:16:10|734875.7|733875.7|734895.9|733895.9|734901|733901|734872|733872|23
1640258180000|2021-12-23 11:16:20|734895|733895|734896.2|733896.2|734900.6|733900.6|734884|733884|26
1640258190000|2021-12-23 11:16:30|734895.3|733895.3|734927.2|733927.2|734941.7|733941.7|734891.9|733891.9|30
1640258200000|2021-12-23 11:16:40|734933.7|733933.7|734929.6|733929.6|734934.7|733934.7|734928.2|733928.2|23
1640258210000|2021-12-23 11:16:50|734930.6|733930.6|734932.5|733932.5|734938.3|733938.3|734929.3|733929.3|23
1640258220000|2021-12-23 11:17:00|734924.5|733924.5|734922.6|733922.6|734939.1|733939.1|734922.6|733922.6|21
1640258230000|2021-12-23 11:17:10|734922.7|733922.7|734934|733934|734942|733942|734910.6|733910.6|18
1640258240000|2021-12-23 11:17:20|734936.3|733936.3|735018.7|734018.7|735038.8|734038.8|734936.3|733936.3|33
1640258250000|2021-12-23 11:17:30|735019|734019|735028.8|734028.8|735036.4|734036.4|735019|734019|20
1640258260000|2021-12-23 11:17:40|735027.5|734027.5|735052|734052|735052|734052|735027.5|734027.5|22
1640258270000|2021-12-23 11:17:50|735039.8|734039.8|735063.7|734063.7|735064.2|734064.2|735036.3|734036.3|17
1640258280000|2021-12-23 11:18:00|735062.5|734062.5|735080|734080|735082.7|734082.7|735057|734057|20
1640258290000|2021-12-23 11:18:10|735078.5|734078.5|734951.6|733951.6|735078.7|734078.7|734950.9|733950.9|31
1640258300000|2021-12-23 11:18:20|734950.5|733950.5|734950.8|733950.8|734978.4|733978.4|734950.5|733950.5|32
1640258310000|2021-12-23 11:18:30|734954|733954|734911|733911|734954|733954|734883.9|733883.9|29
1640258320000|2021-12-23 11:18:40|734945.9|733945.9|734975.3|733975.3|734989|733989|734945.9|733945.9|29
1640258330000|2021-12-23 11:18:50|734972.3|733972.3|734980|733980|734986.3|733986.3|734962.2|733962.2|29
1640258340000|2021-12-23 11:19:00|734988|733988|734987.3|733987.3|734994.4|733994.4|734974.3|733974.3|25
1640258350000|2021-12-23 11:19:10|734974.8|733974.8|734967.1|733967.1|734991.6|733991.6|734961.7|733961.7|30
1640258360000|2021-12-23 11:19:20|734966.5|733966.5|734965.9|733965.9|734986.7|733986.7|734945.7|733945.7|24
1640258370000|2021-12-23 11:19:30|734962.1|733962.1|735022.2|734022.2|735024.3|734024.3|734959.4|733959.4|33
1640258380000|2021-12-23 11:19:40|735017.1|734017.1|734952.6|733952.6|735025.2|734025.2|734938.5|733938.5|30
1640258390000|2021-12-23 11:19:50|734948.8|733948.8|734936.5|733936.5|734948.8|733948.8|734918.5|733918.5|23
1640258400000|2021-12-23 11:20:00|734941.3|733941.3|734924.2|733924.2|734941.3|733941.3|734905.8|733905.8|27
1640258410000|2021-12-23 11:20:10|734923.7|733923.7|734926|733926|734934.8|733934.8|734914.8|733914.8|29
1640258420000|2021-12-23 11:20:20|734928.8|733928.8|734871.9|733871.9|734931.1|733931.1|734849.7|733849.7|32
1640258430000|2021-12-23 11:20:30|734880.2|733880.2|734904.8|733904.8|734913.5|733913.5|734869|733869|31
1640258440000|2021-12-23 11:20:40|734904.7|733904.7|734896|733896|734908.1|733908.1|734858.6|733858.6|30
1640258450000|2021-12-23 11:20:50|734887.6|733887.6|734952.9|733952.9|734961.1|733961.1|734867.7|733867.7|28
1640258460000|2021-12-23 11:21:00|734948.2|733948.2|734908.6|733908.6|734949.6|733949.6|734862.9|733862.9|30
1640258470000|2021-12-23 11:21:10|734914.4|733914.4|735053.9|734053.9|735062.5|734062.5|734914.4|733914.4|32
1640258480000|2021-12-23 11:21:20|735065.1|734065.1|735059.5|734059.5|735069.3|734069.3|735053.2|734053.2|25
1640258490000|2021-12-23 11:21:30|735059.7|734059.7|735067.6|734067.6|735071.1|734071.1|735059.7|734059.7|26
1640258500000|2021-12-23 11:21:40|735066.6|734066.6|735062.3|734062.3|735073.2|734073.2|735041.7|734041.7|22
1640258510000|2021-12-23 11:21:50|735061.8|734061.8|735106.5|734106.5|735129.3|734129.3|735054.6|734054.6|30
1640258520000|2021-12-23 11:22:00|735103.5|734103.5|735089.7|734089.7|735107.1|734107.1|735074.3|734074.3|29
1640258530000|2021-12-23 11:22:10|735088.9|734088.9|735034.3|734034.3|735089.4|734089.4|735026.9|734026.9|32
1640258540000|2021-12-23 11:22:20|735040.7|734040.7|734987.1|733987.1|735065|734065|734987.1|733987.1|26
1640258550000|2021-12-23 11:22:30|734983.2|733983.2|734977.8|733977.8|734988.7|733988.7|734973.2|733973.2|32
1640258560000|2021-12-23 11:22:40|734980.6|733980.6|735179.2|734179.2|735189.1|734189.1|734909.6|733909.6|36
1640258570000|2021-12-23 11:22:50|735176.9|734176.9|735131.5|734131.5|735188|734188|735131.5|734131.5|28
1640258580000|2021-12-23 11:23:00|735143.2|734143.2|735128.4|734128.4|735151.9|734151.9|735122.2|734122.2|27
1640258590000|2021-12-23 11:23:10|735126.2|734126.2|735201.8|734201.8|735202.9|734202.9|735124.1|734124.1|24
1640258600000|2021-12-23 11:23:20|735200.1|734200.1|735217.9|734217.9|735234.5|734234.5|735184.5|734184.5|32
1640258610000|2021-12-23 11:23:30|735235.7|734235.7|735259|734259|735289.4|734289.4|735222.6|734222.6|25
1640258620000|2021-12-23 11:23:40|735255.4|734255.4|735254.9|734254.9|735263.4|734263.4|735220.5|734220.5|31
1640258630000|2021-12-23 11:23:50|735257.9|734257.9|735247.6|734247.6|735269.9|734269.9|735235.1|734235.1|28
1640258640000|2021-12-23 11:24:00|735248.6|734248.6|735293.4|734293.4|735303.7|734303.7|735243.7|734243.7|27
1640258650000|2021-12-23 11:24:10|735304|734304|735295.4|734295.4|735304|734304|735280|734280|22
1640258660000|2021-12-23 11:24:20|735297.4|734297.4|735296|734296|735298.1|734298.1|735284.3|734284.3|22
1640258670000|2021-12-23 11:24:30|735295.6|734295.6|735295.1|734295.1|735300.2|734300.2|735289.6|734289.6|31
1640258680000|2021-12-23 11:24:40|735296.3|734296.3|735327.4|734327.4|735341.3|734341.3|735294.2|734294.2|32
1640258690000|2021-12-23 11:24:50|735332.1|734332.1|735308.8|734308.8|735332.9|734332.9|735306.6|734306.6|30
1640258700000|2021-12-23 11:25:00|735303.6|734303.6|735252.4|734252.4|735306.5|734306.5|735223.5|734223.5|31
1640258710000|2021-12-23 11:25:10|735264.6|734264.6|735249.2|734249.2|735264.6|734264.6|735238.9|734238.9|25
1640258720000|2021-12-23 11:25:20|735248.8|734248.8|735216.7|734216.7|735248.8|734248.8|735204.8|734204.8|30
1640258730000|2021-12-23 11:25:30|735215.5|734215.5|735220|734220|735225.9|734225.9|735215.5|734215.5|22
1640258740000|2021-12-23 11:25:40|735211.3|734211.3|735201.3|734201.3|735227.8|734227.8|735189.3|734189.3|30
1640258750000|2021-12-23 11:25:50|735193.3|734193.3|735212.4|734212.4|735215.6|734215.6|735181.6|734181.6|23
1640258760000|2021-12-23 11:26:00|735204.1|734204.1|735216.8|734216.8|735223|734223|735199|734199|27
1640258770000|2021-12-23 11:26:10|735210.5|734210.5|735226.6|734226.6|735230.1|734230.1|735210.5|734210.5|25
1640258780000|2021-12-23 11:26:20|735227.4|734227.4|735195.2|734195.2|735236.8|734236.8|735188.8|734188.8|25
1640258790000|2021-12-23 11:26:30|735188.3|734188.3|735194.9|734194.9|735205.4|734205.4|735186|734186|22
1640258800000|2021-12-23 11:26:40|735186|734186|735204.2|734204.2|735215.7|734215.7|735186|734186|24
1640258810000|2021-12-23 11:26:50|735218.2|734218.2|735204.7|734204.7|735233.1|734233.1|735204|734204|25
1640258820000|2021-12-23 11:27:00|735205.1|734205.1|735191.4|734191.4|735218|734218|735158.3|734158.3|35
1640258830000|2021-12-23 11:27:10|735193|734193|735156.9|734156.9|735193|734193|735148.5|734148.5|22
1640258840000|2021-12-23 11:27:20|735153.3|734153.3|735138.5|734138.5|735158.1|734158.1|735138.5|734138.5|20
1640258850000|2021-12-23 11:27:30|735138.2|734138.2|735179.4|734179.4|735240.4|734240.4|735138.2|734138.2|32
1640258860000|2021-12-23 11:27:40|735174.9|734174.9|735164.6|734164.6|735194.3|734194.3|735159.3|734159.3|28
1640258870000|2021-12-23 11:27:50|735166.6|734166.6|735159.4|734159.4|735172.6|734172.6|735151.1|734151.1|25
1640258880000|2021-12-23 11:28:00|735148.9|734148.9|735151|734151|735176.8|734176.8|735148.9|734148.9|31
1640258890000|2021-12-23 11:28:10|735151.2|734151.2|735059.2|734059.2|735155.6|734155.6|735052.6|734052.6|30
1640258900000|2021-12-23 11:28:20|735059.5|734059.5|735058.2|734058.2|735086|734086|735054.1|734054.1|28
1640258910000|2021-12-23 11:28:30|735063.6|734063.6|735061.4|734061.4|735070|734070|735055.6|734055.6|21
1640258920000|2021-12-23 11:28:40|735077.6|734077.6|735088.4|734088.4|735097.6|734097.6|735060.7|734060.7|27
1640258930000|2021-12-23 11:28:50|735083.2|734083.2|735076.3|734076.3|735091.3|734091.3|735049|734049|32
1640258940000|2021-12-23 11:29:00|735078.1|734078.1|735105.1|734105.1|735117.2|734117.2|735062.2|734062.2|35
1640258950000|2021-12-23 11:29:10|735101|734101|735106.6|734106.6|735122.8|734122.8|735101|734101|28
1640258960000|2021-12-23 11:29:20|735104.6|734104.6|735108.1|734108.1|735112|734112|735087.3|734087.3|28
1640258970000|2021-12-23 11:29:30|735103.7|734103.7|734804.4|733804.4|735103.7|734103.7|734783.4|733783.4|33
1640258980000|2021-12-23 11:29:40|734796|733796|734800.5|733800.5|734806.5|733806.5|734743.3|733743.3|39
1640258990000|2021-12-23 11:29:50|734796.7|733796.7|734786.7|733786.7|734808.3|733808.3|734742.1|733742.1|35
1640259000000|2021-12-23 11:30:00|734768.8|733768.8|734770.1|733770.1|734793.3|733793.3|734766.5|733766.5|34
1640259010000|2021-12-23 11:30:10|734754.9|733754.9|734815.9|733815.9|734826.1|733826.1|734754.9|733754.9|27
1640259020000|2021-12-23 11:30:20|734812.8|733812.8|734824.5|733824.5|734825.3|733825.3|734812.8|733812.8|15
1640259030000|2021-12-23 11:30:30|734825.1|733825.1|734824.5|733824.5|734828.8|733828.8|734823.1|733823.1|18
1640259040000|2021-12-23 11:30:40|734824|733824|734820.6|733820.6|734830.7|733830.7|734820.6|733820.6|18
1640259050000|2021-12-23 11:30:50|734821.1|733821.1|734831|733831|734890.7|733890.7|734821.1|733821.1|24
1640259060000|2021-12-23 11:31:00|734828.4|733828.4|734848|733848|734848.1|733848.1|734828.4|733828.4|24
1640259070000|2021-12-23 11:31:10|734840.1|733840.1|734835.8|733835.8|734840.3|733840.3|734835.8|733835.8|19
1640259080000|2021-12-23 11:31:20|734835.4|733835.4|734853.7|733853.7|734858.1|733858.1|734835.4|733835.4|17
1640259090000|2021-12-23 11:31:30|734850.7|733850.7|734850.5|733850.5|734858.2|733858.2|734833.9|733833.9|15
1640259100000|2021-12-23 11:31:40|734849.7|733849.7|734891.2|733891.2|734926.2|733926.2|734849.7|733849.7|32
1640259110000|2021-12-23 11:31:50|734883.1|733883.1|734823.6|733823.6|734886.9|733886.9|734811.3|733811.3|28
1640259120000|2021-12-23 11:32:00|734820.7|733820.7|734814.6|733814.6|734826.1|733826.1|734809.6|733809.6|16
1640259130000|2021-12-23 11:32:10|734819.5|733819.5|734768.6|733768.6|734819.5|733819.5|734740|733740|26
1640259140000|2021-12-23 11:32:20|734770.2|733770.2|734765.9|733765.9|734770.2|733770.2|734761.8|733761.8|20
1640259150000|2021-12-23 11:32:30|734766.7|733766.7|734745.8|733745.8|734773.2|733773.2|734712.1|733712.1|32
1640259160000|2021-12-23 11:32:40|734751.2|733751.2|734732.6|733732.6|734777.7|733777.7|734730.2|733730.2|34
1640259170000|2021-12-23 11:32:50|734735.9|733735.9|734719.9|733719.9|734735.9|733735.9|734716.3|733716.3|18
1640259180000|2021-12-23 11:33:00|734717.1|733717.1|734728|733728|734731|733731|734717.1|733717.1|16
1640259190000|2021-12-23 11:33:10|734740.5|733740.5|734719.5|733719.5|734740.8|733740.8|734718.6|733718.6|20
1640259200000|2021-12-23 11:33:20|734716.5|733716.5|734733.7|733733.7|734739.7|733739.7|734709.8|733709.8|23
1640259210000|2021-12-23 11:33:30|734730.3|733730.3|734713.7|733713.7|734730.3|733730.3|734710.4|733710.4|18
1640259220000|2021-12-23 11:33:40|734704.2|733704.2|734763.2|733763.2|734769|733769|734704.2|733704.2|22
1640259230000|2021-12-23 11:33:50|734765.8|733765.8|734751.4|733751.4|734766.8|733766.8|734742|733742|25
1640259240000|2021-12-23 11:34:00|734807.6|733807.6|734803.4|733803.4|734808|733808|734774|733774|25
1640259250000|2021-12-23 11:34:10|734807.7|733807.7|734834.4|733834.4|734834.4|733834.4|734805.6|733805.6|26
1640259260000|2021-12-23 11:34:20|734813.1|733813.1|734808.4|733808.4|734819.3|733819.3|734800.7|733800.7|25
1640259270000|2021-12-23 11:34:30|734809.5|733809.5|734749.7|733749.7|734813.3|733813.3|734746.7|733746.7|28
1640259280000|2021-12-23 11:34:40|734747.8|733747.8|734733|733733|734750.1|733750.1|734723.9|733723.9|19
1640259290000|2021-12-23 11:34:50|734724.2|733724.2|734721.2|733721.2|734726.9|733726.9|734713.1|733713.1|15
1640259300000|2021-12-23 11:35:00|734723.2|733723.2|734729.5|733729.5|734734.3|733734.3|734712.1|733712.1|33
1640259310000|2021-12-23 11:35:10|734723.1|733723.1|734766.4|733766.4|734770.8|733770.8|734723.1|733723.1|25
1640259320000|2021-12-23 11:35:20|734764.9|733764.9|734773|733773|734784.5|733784.5|734764.4|733764.4|30
1640259330000|2021-12-23 11:35:30|734774.4|733774.4|734786.4|733786.4|734791.9|733791.9|734754.2|733754.2|19
1640259340000|2021-12-23 11:35:40|734783|733783|734781.6|733781.6|734813|733813|734773.6|733773.6|19
1640259350000|2021-12-23 11:35:50|734775.8|733775.8|734712.7|733712.7|734776.2|733776.2|734708.3|733708.3|26
1640259360000|2021-12-23 11:36:00|734711.8|733711.8|734750.5|733750.5|734755.4|733755.4|734711.8|733711.8|27
1640259370000|2021-12-23 11:36:10|734768.7|733768.7|734733.8|733733.8|734791.9|733791.9|734733.8|733733.8|25
1640259380000|2021-12-23 11:36:20|734741.6|733741.6|734741.2|733741.2|734761|733761|734733.5|733733.5|27
1640259390000|2021-12-23 11:36:30|734737.8|733737.8|734691.7|733691.7|734738.5|733738.5|734688.9|733688.9|26
1640259400000|2021-12-23 11:36:40|734695.6|733695.6|734695.3|733695.3|734702.8|733702.8|734692.3|733692.3|22
1640259410000|2021-12-23 11:36:50|734693.8|733693.8|734695.7|733695.7|734699.1|733699.1|734693.2|733693.2|19
1640259420000|2021-12-23 11:37:00|734697.7|733697.7|734693.1|733693.1|734699.5|733699.5|734693.1|733693.1|16
1640259430000|2021-12-23 11:37:10|734693.5|733693.5|734695.2|733695.2|734695.9|733695.9|734681.7|733681.7|17
1640259440000|2021-12-23 11:37:20|734695.5|733695.5|734699.1|733699.1|734699.8|733699.8|734688.5|733688.5|21
1640259450000|2021-12-23 11:37:30|734699.6|733699.6|734744.8|733744.8|734744.8|733744.8|734677.4|733677.4|19
1640259460000|2021-12-23 11:37:40|734719.2|733719.2|734696.2|733696.2|734719.2|733719.2|734692.2|733692.2|24
1640259470000|2021-12-23 11:37:50|734696.4|733696.4|734685.9|733685.9|734697.3|733697.3|734678|733678|17
1640259480000|2021-12-23 11:38:00|734686|733686|734684.3|733684.3|734688.3|733688.3|734683.9|733683.9|16
1640259490000|2021-12-23 11:38:10|734685.7|733685.7|734685.4|733685.4|734686|733686|734681|733681|17
1640259500000|2021-12-23 11:38:20|734685.6|733685.6|734674.2|733674.2|734686.1|733686.1|734674.2|733674.2|15
1640259510000|2021-12-23 11:38:30|734670|733670|734676.7|733676.7|734677.2|733677.2|734670|733670|13
1640259520000|2021-12-23 11:38:40|734676.8|733676.8|734684.1|733684.1|734687.3|733687.3|734676.8|733676.8|9
1640259530000|2021-12-23 11:38:50|734685.6|733685.6|734708.3|733708.3|734710.5|733710.5|734670.8|733670.8|25
1640259540000|2021-12-23 11:39:00|734707.4|733707.4|734690.3|733690.3|734707.4|733707.4|734689.1|733689.1|23
1640259550000|2021-12-23 11:39:10|734692.4|733692.4|734678.2|733678.2|734696.9|733696.9|734677.8|733677.8|20
1640259560000|2021-12-23 11:39:20|734677.3|733677.3|734691.4|733691.4|734691.4|733691.4|734677.3|733677.3|15
1640259570000|2021-12-23 11:39:30|734692.5|733692.5|734698|733698|734703.4|733703.4|734690.6|733690.6|18
1640259580000|2021-12-23 11:39:40|734697.5|733697.5|734676.2|733676.2|734697.5|733697.5|734676.2|733676.2|25
1640259590000|2021-12-23 11:39:50|734680.3|733680.3|734680.7|733680.7|734680.7|733680.7|734678.2|733678.2|15
1640259600000|2021-12-23 11:40:00|734681.5|733681.5|734677|733677|734687.7|733687.7|734677|733677|18
1640259610000|2021-12-23 11:40:10|734676.4|733676.4|734653.5|733653.5|734693.8|733693.8|734653.3|733653.3|20
1640259620000|2021-12-23 11:40:20|734651.4|733651.4|734656.8|733656.8|734672.2|733672.2|734651.4|733651.4|18
1640259630000|2021-12-23 11:40:30|734658.6|733658.6|734670.8|733670.8|734678.5|733678.5|734658.6|733658.6|19
1640259640000|2021-12-23 11:40:40|734671.8|733671.8|734655.6|733655.6|734677.9|733677.9|734653.4|733653.4|16
1640259650000|2021-12-23 11:40:50|734658.7|733658.7|734655.3|733655.3|734669.7|733669.7|734639.6|733639.6|17
1640259660000|2021-12-23 11:41:00|734654.2|733654.2|734663.5|733663.5|734670|733670|734650.6|733650.6|24
1640259670000|2021-12-23 11:41:10|734663.3|733663.3|734667.3|733667.3|734679.2|733679.2|734662.9|733662.9|19
1640259680000|2021-12-23 11:41:20|734667.9|733667.9|734661.3|733661.3|734667.9|733667.9|734655|733655|24
1640259690000|2021-12-23 11:41:30|734633.8|733633.8|734626.9|733626.9|734645.9|733645.9|734624|733624|22
1640259700000|2021-12-23 11:41:40|734614|733614|734639.7|733639.7|734639.7|733639.7|734614|733614|21
1640259710000|2021-12-23 11:41:50|734636.2|733636.2|734638.4|733638.4|734639.1|733639.1|734630.1|733630.1|17
1640259720000|2021-12-23 11:42:00|734633.3|733633.3|734627.4|733627.4|734638.7|733638.7|734618.8|733618.8|18
1640259730000|2021-12-23 11:42:10|734626.9|733626.9|734641.1|733641.1|734647.7|733647.7|734625.5|733625.5|23
1640259740000|2021-12-23 11:42:20|734640.1|733640.1|734631.7|733631.7|734642|733642|734631.7|733631.7|16
1640259750000|2021-12-23 11:42:30|734632|733632|734633.5|733633.5|734635.4|733635.4|734622|733622|23
1640259760000|2021-12-23 11:42:40|734626.3|733626.3|734622|733622|734628.8|733628.8|734622|733622|11
1640259770000|2021-12-23 11:42:50|734624|733624|734630.3|733630.3|734636.7|733636.7|734608.3|733608.3|25
1640259780000|2021-12-23 11:43:00|734639.7|733639.7|734690.1|733690.1|734715.9|733715.9|734639.7|733639.7|25
1640259790000|2021-12-23 11:43:10|734693.1|733693.1|734717.9|733717.9|734721.5|733721.5|734675.7|733675.7|33
1640259800000|2021-12-23 11:43:20|734706.2|733706.2|734691.8|733691.8|734762.1|733762.1|734689.4|733689.4|27
1640259810000|2021-12-23 11:43:30|734689|733689|734773.2|733773.2|734775.9|733775.9|734682.4|733682.4|27
1640259820000|2021-12-23 11:43:40|734773.9|733773.9|734777.1|733777.1|734780.1|733780.1|734772.9|733772.9|17
1640259830000|2021-12-23 11:43:50|734776.2|733776.2|734854.6|733854.6|734865.3|733865.3|734776.2|733776.2|24
1640259840000|2021-12-23 11:44:00|734849.2|733849.2|734907.5|733907.5|734913.4|733913.4|734849.2|733849.2|31
1640259850000|2021-12-23 11:44:10|734909.6|733909.6|734887.9|733887.9|734910.2|733910.2|734866|733866|31
1640259860000|2021-12-23 11:44:20|734883.9|733883.9|734924.3|733924.3|734924.3|733924.3|734883.9|733883.9|24
1640259870000|2021-12-23 11:44:30|734924.5|733924.5|734929.3|733929.3|734934.1|733934.1|734924|733924|26
1640259880000|2021-12-23 11:44:40|734928.3|733928.3|734930.1|733930.1|734934.6|733934.6|734913.6|733913.6|21
1640259890000|2021-12-23 11:44:50|734928.7|733928.7|734930.2|733930.2|734934.9|733934.9|734928.7|733928.7|21
1640259900000|2021-12-23 11:45:00|734934.1|733934.1|734966.2|733966.2|734989.5|733989.5|734933.3|733933.3|34
1640259910000|2021-12-23 11:45:10|734967.4|733967.4|734983|733983|734983.8|733983.8|734952.9|733952.9|28
1640259920000|2021-12-23 11:45:20|734981.4|733981.4|735008.7|734008.7|735015.4|734015.4|734970.3|733970.3|27
1640259930000|2021-12-23 11:45:30|735010.4|734010.4|735053.4|734053.4|735054.8|734054.8|734978|733978|32
1640259940000|2021-12-23 11:45:40|735052.4|734052.4|735053.3|734053.3|735067.8|734067.8|735045.5|734045.5|27
1640259950000|2021-12-23 11:45:50|735050.8|734050.8|735071.8|734071.8|735123|734123|735050.5|734050.5|30
1640259960000|2021-12-23 11:46:00|735070.1|734070.1|735052.5|734052.5|735076.9|734076.9|735052.5|734052.5|33
1640259970000|2021-12-23 11:46:10|735058.1|734058.1|735098.9|734098.9|735105|734105|735035.2|734035.2|33
1640259980000|2021-12-23 11:46:20|735098.5|734098.5|735113.8|734113.8|735122.9|734122.9|735097.3|734097.3|26
1640259990000|2021-12-23 11:46:30|735112.7|734112.7|735161.1|734161.1|735171.2|734171.2|735109.2|734109.2|27
1640260000000|2021-12-23 11:46:40|735163.6|734163.6|735072.9|734072.9|735169.4|734169.4|735072.9|734072.9|27
1640260010000|2021-12-23 11:46:50|735074.9|734074.9|735138.2|734138.2|735155.3|734155.3|735074.9|734074.9|35
1640260020000|2021-12-23 11:47:00|735137.9|734137.9|735124.6|734124.6|735144.5|734144.5|735116|734116|28
1640260030000|2021-12-23 11:47:10|735115.3|734115.3|735096.6|734096.6|735121|734121|735096.4|734096.4|27
1640260040000|2021-12-23 11:47:20|735098.1|734098.1|735085.1|734085.1|735098.1|734098.1|735071.5|734071.5|23
1640260050000|2021-12-23 11:47:30|735078.9|734078.9|735055.3|734055.3|735079.7|734079.7|735032.6|734032.6|28
1640260060000|2021-12-23 11:47:40|735054.2|734054.2|735019.5|734019.5|735054.2|734054.2|735013.3|734013.3|29
1640260070000|2021-12-23 11:47:50|735018.7|734018.7|735062.1|734062.1|735075.9|734075.9|735015.9|734015.9|31
1640260080000|2021-12-23 11:48:00|735062.4|734062.4|735096.6|734096.6|735112.7|734112.7|735043|734043|32
1640260090000|2021-12-23 11:48:10|735101.6|734101.6|735093.7|734093.7|735104|734104|735052.5|734052.5|27
1640260100000|2021-12-23 11:48:20|735098.1|734098.1|735100|734100|735118.1|734118.1|735076.9|734076.9|27
1640260110000|2021-12-23 11:48:30|735102.1|734102.1|735044.6|734044.6|735102.1|734102.1|735044.6|734044.6|32
1640260120000|2021-12-23 11:48:40|735056.8|734056.8|735006.7|734006.7|735059.4|734059.4|734998.3|733998.3|31
1640260130000|2021-12-23 11:48:50|735002.4|734002.4|735002.9|734002.9|735006.1|734006.1|734990.5|733990.5|25
1640260140000|2021-12-23 11:49:00|735002.1|734002.1|735113.9|734113.9|735132.9|734132.9|735002.1|734002.1|32
1640260150000|2021-12-23 11:49:10|735112.1|734112.1|735112.4|734112.4|735121.4|734121.4|735102.9|734102.9|32
1640260160000|2021-12-23 11:49:20|735112.5|734112.5|735080|734080|735113.6|734113.6|735080|734080|24
1640260170000|2021-12-23 11:49:30|735087.9|734087.9|735102.4|734102.4|735109.2|734109.2|735075.4|734075.4|30
1640260180000|2021-12-23 11:49:40|735105|734105|735113.8|734113.8|735116.1|734116.1|735103|734103|15
1640260190000|2021-12-23 11:49:50|735115.6|734115.6|735094.8|734094.8|735115.6|734115.6|735086|734086|26
1640260200000|2021-12-23 11:50:00|735088.9|734088.9|735127.4|734127.4|735616.9|734129.3|735088.9|733616.5|23
1640260210000|2021-12-23 11:50:10|735128|734128|735108|734108|735135|734135|735106.5|734106.5|11
1640260220000|2021-12-23 11:50:20|735111.1|734111.1|735137|734137|735653.6|734152.4|735111.1|733638.3|16
1640260230000|2021-12-23 11:50:30|735147.6|734147.6|735126.9|734126.9|735147.6|734147.6|735121.6|734121.6|17
1640260240000|2021-12-23 11:50:40|735123.5|734123.5|735119.5|734119.5|735126.6|734126.6|735116.2|734116.2|10
1640260250000|2021-12-23 11:50:50|735121.1|734121.1|735227.4|734227.4|735227.4|734227.4|735121.1|734121.1|26
1640260260000|2021-12-23 11:51:00|735225.7|734225.7|735235.6|734235.6|735240.3|734240.3|735224.8|734224.8|29
1640260270000|2021-12-23 11:51:10|735235.7|734235.7|735339.7|734339.7|735341.2|734341.2|735228|734228|28
1640260280000|2021-12-23 11:51:20|735340.7|734340.7|735456.1|734456.1|735481.2|734481.2|735339.5|734339.5|33
1640260290000|2021-12-23 11:51:30|735459.8|734459.8|735471.1|734471.1|735478.2|734478.2|735458|734458|34
1640260300000|2021-12-23 11:51:40|735478.8|734478.8|735475.8|734475.8|735484.2|734484.2|735457.2|734457.2|33
1640260310000|2021-12-23 11:51:50|735465.8|734465.8|735477.7|734477.7|735490.8|734490.8|735450|734450|37
1640260320000|2021-12-23 11:52:00|735476.7|734476.7|735416.7|734416.7|735492.2|734492.2|735399|734399|35
1640260330000|2021-12-23 11:52:10|735450.3|734450.3|735419.2|734419.2|735463.2|734463.2|735418.3|734418.3|26
1640260340000|2021-12-23 11:52:20|735420.6|734420.6|735425.1|734425.1|735445.6|734445.6|735385.8|734385.8|32
1640260350000|2021-12-23 11:52:30|735423.3|734423.3|735443.5|734443.5|735453.2|734453.2|735420.9|734420.9|30
1640260360000|2021-12-23 11:52:40|735443.9|734443.9|735463.5|734463.5|735463.5|734463.5|735430.3|734430.3|24
1640260370000|2021-12-23 11:52:50|735463.6|734463.6|735455.1|734455.1|735464|734464|735436|734436|22
1640260380000|2021-12-23 11:53:00|735449.9|734449.9|735465.8|734465.8|735471.8|734471.8|735439|734439|29
1640260390000|2021-12-23 11:53:10|735478.3|734478.3|735557|734557|735621.6|734621.6|735477.7|734477.7|36
1640260400000|2021-12-23 11:53:20|735560.6|734560.6|735529.4|734529.4|735560.6|734560.6|735501.4|734501.4|31
1640260410000|2021-12-23 11:53:30|735522.2|734522.2|735590.8|734590.8|735600.7|734600.7|735522.2|734522.2|32
1640260420000|2021-12-23 11:53:40|735590.7|734590.7|735700.9|734700.9|735718.3|734718.3|735590.7|734590.7|39
1640260430000|2021-12-23 11:53:50|735701.4|734701.4|735634.7|734634.7|735719.1|734719.1|735624|734624|33
1640260440000|2021-12-23 11:54:00|735626.1|734626.1|735706.1|734706.1|735712|734712|735624|734624|35
1640260450000|2021-12-23 11:54:10|735727.1|734727.1|735701.9|734701.9|735727.1|734727.1|735668.4|734668.4|26
1640260460000|2021-12-23 11:54:20|735684.6|734684.6|735704.8|734704.8|735704.8|734704.8|735657.4|734657.4|22
1640260470000|2021-12-23 11:54:30|735703.7|734703.7|735702.4|734702.4|735704.8|734704.8|735683.4|734683.4|29
1640260480000|2021-12-23 11:54:40|735706.4|734706.4|735748.1|734748.1|735757.7|734757.7|735706.4|734706.4|26
1640260490000|2021-12-23 11:54:50|735747.3|734747.3|735748.9|734748.9|735762.4|734762.4|735739.3|734739.3|22
1640260500000|2021-12-23 11:55:00|735747.6|734747.6|735755.7|734755.7|735844.7|734844.7|735741.4|734741.4|35
1640260510000|2021-12-23 11:55:10|735799.3|734799.3|735817.3|734817.3|735857.3|734857.3|735799.3|734799.3|27
1640260520000|2021-12-23 11:55:20|735816.4|734816.4|735833.4|734833.4|735844.2|734844.2|735810.8|734810.8|32
1640260530000|2021-12-23 11:55:30|735830|734830|735850.9|734850.9|735877.1|734877.1|735821.3|734821.3|29
1640260540000|2021-12-23 11:55:40|735846.6|734846.6|735702.3|734702.3|735943.8|734943.8|735702.3|734702.3|36
1640260550000|2021-12-23 11:55:50|735699.6|734699.6|735712.3|734712.3|735713.9|734713.9|735689.2|734689.2|27
1640260560000|2021-12-23 11:56:00|735704.9|734704.9|735757.6|734757.6|735768.5|734768.5|735702.2|734702.2|30
1640260570000|2021-12-23 11:56:10|735761.7|734761.7|735699.9|734699.9|735761.7|734761.7|735698.9|734698.9|33
1640260580000|2021-12-23 11:56:20|735700.2|734700.2|735698.6|734698.6|735734.4|734734.4|735695.9|734695.9|21
1640260590000|2021-12-23 11:56:30|735697.8|734697.8|735702.3|734702.3|735714.9|734714.9|735694.7|734694.7|22
1640260600000|2021-12-23 11:56:40|735708.2|734708.2|735706.1|734706.1|735748.3|734748.3|735695|734695|31
1640260610000|2021-12-23 11:56:50|735707.5|734707.5|735690.2|734690.2|735707.8|734707.8|735687.8|734687.8|34
1640260620000|2021-12-23 11:57:00|735690|734690|735683.5|734683.5|735691.5|734691.5|735676|734676|26
1640260630000|2021-12-23 11:57:10|735680.7|734680.7|735686.8|734686.8|735693.3|734693.3|735680.7|734680.7|29
1640260640000|2021-12-23 11:57:20|735685.8|734685.8|735793.5|734793.5|735794.8|734794.8|735684.9|734684.9|28
1640260650000|2021-12-23 11:57:30|735791|734791|735827.8|734827.8|735829.8|734829.8|735791|734791|23
1640260660000|2021-12-23 11:57:40|735826.4|734826.4|735811.6|734811.6|735830.6|734830.6|735788.4|734788.4|27
1640260670000|2021-12-23 11:57:50|735814.9|734814.9|735805.8|734805.8|735829.2|734829.2|735796.8|734796.8|29
1640260680000|2021-12-23 11:58:00|735806.6|734806.6|735843|734843|735844.4|734844.4|735797.1|734797.1|28
1640260690000|2021-12-23 11:58:10|735847.2|734847.2|735830.8|734830.8|735899.8|734899.8|735830.8|734830.8|30
1640260700000|2021-12-23 11:58:20|735828.8|734828.8|735755.6|734755.6|735829.9|734829.9|735755.6|734755.6|26
1640260710000|2021-12-23 11:58:30|735765.1|734765.1|735751.3|734751.3|735765.1|734765.1|735735.4|734735.4|27
1640260720000|2021-12-23 11:58:40|735750.9|734750.9|735705.6|734705.6|735766.4|734766.4|735703.6|734703.6|29
1640260730000|2021-12-23 11:58:50|735705.7|734705.7|735708.1|734708.1|735708.2|734708.2|735698.9|734698.9|32
1640260740000|2021-12-23 11:59:00|735707.8|734707.8|735815.2|734815.2|735818.3|734818.3|735707.8|734707.8|34
1640260750000|2021-12-23 11:59:10|735814.6|734814.6|735848.7|734848.7|735850.2|734850.2|735807.9|734807.9|27
1640260760000|2021-12-23 11:59:20|735851.3|734851.3|735841.8|734841.8|735858.8|734858.8|735841.8|734841.8|30
1640260770000|2021-12-23 11:59:30|735842.3|734842.3|735799.4|734799.4|735843.4|734843.4|735781|734781|25
1640260780000|2021-12-23 11:59:40|735804.2|734804.2|735815.7|734815.7|735822.1|734822.1|735783.1|734783.1|28
1640260790000|2021-12-23 11:59:50|735815.5|734815.5|735832.8|734832.8|735851.5|734851.5|735801.8|734801.8|29
1640260800000|2021-12-23 12:00:00|735828.1|734828.1|735931.9|734931.9|735936|734936|735828.1|734828.1|33
1640260810000|2021-12-23 12:00:10|735930|734930|735985.2|734985.2|736078.6|735078.6|735928.7|734928.7|34
1640260820000|2021-12-23 12:00:20|735992|734992|735912.2|734912.2|735992|734992|735912.2|734912.2|34
1640260830000|2021-12-23 12:00:30|735918.6|734918.6|735883.2|734883.2|735927.6|734927.6|735883.2|734883.2|33
1640260840000|2021-12-23 12:00:40|735893.5|734893.5|735985.7|734985.7|736011.9|735011.9|735828.1|734828.1|36
1640260850000|2021-12-23 12:00:50|735980.7|734980.7|735980.6|734980.6|735986.4|734986.4|735946.4|734946.4|27
1640260860000|2021-12-23 12:01:00|735985|734985|736014.8|735014.8|736035.7|735035.7|735974.8|734974.8|29
1640260870000|2021-12-23 12:01:10|736019.6|735019.6|735977.3|734977.3|736021|735021|735977.3|734977.3|31
1640260880000|2021-12-23 12:01:20|735985.2|734985.2|735990.8|734990.8|735990.8|734990.8|735978.5|734978.5|24
1640260890000|2021-12-23 12:01:30|735989.5|734989.5|736015.4|735015.4|736015.4|735015.4|735985.2|734985.2|22
1640260900000|2021-12-23 12:01:40|735992.6|734992.6|736003|735003|736007.1|735007.1|735980|734980|22
1640260910000|2021-12-23 12:01:50|735999|734999|736220.8|735220.8|736238.1|735238.1|735999|734999|33
1640260920000|2021-12-23 12:02:00|736212.3|735212.3|736235.3|735235.3|736748.5|735273.2|736172.1|734748.5|36
1640260930000|2021-12-23 12:02:10|736250.5|735250.5|736128.4|735128.4|736250.5|735250.5|736109.9|735109.9|34
1640260940000|2021-12-23 12:02:20|736128.2|735128.2|736042.3|735042.3|736142.9|735142.9|736042.3|735042.3|31
1640260950000|2021-12-23 12:02:30|736042|735042|736040.3|735040.3|736046.4|735046.4|736037.5|735037.5|18
1640260960000|2021-12-23 12:02:40|736032.6|735032.6|735984.6|734984.6|736032.6|735032.6|735981.4|734981.4|25
1640260970000|2021-12-23 12:02:50|735991.8|734991.8|736114.2|735114.2|736118.3|735118.3|735987.8|734987.8|27
1640260980000|2021-12-23 12:03:00|736114.7|735114.7|736109.8|735109.8|736117.2|735117.2|736075.1|735075.1|31
1640260990000|2021-12-23 12:03:10|736107.9|735107.9|736092.4|735092.4|736610|735107.9|736086.1|734610|24
1640261000000|2021-12-23 12:03:20|736080|735080|735993.4|734993.4|736095.5|735095.5|735982.4|734982.4|30
1640261010000|2021-12-23 12:03:30|736036.6|735036.6|735997.8|734997.8|736036.6|735036.6|735982.9|734982.9|35
1640261020000|2021-12-23 12:03:40|735993.8|734993.8|735933.3|734933.3|735995.8|734995.8|735933.3|734933.3|30
1640261030000|2021-12-23 12:03:50|735933.8|734933.8|735930.8|734930.8|735942|734942|735929.3|734929.3|29
1640261040000|2021-12-23 12:04:00|735932.6|734932.6|735926.9|734926.9|736428.4|734932.6|735881.5|734428.4|31
1640261050000|2021-12-23 12:04:10|735918.6|734918.6|735920.2|734920.2|735961.4|734961.4|735900.8|734900.8|32
1640261060000|2021-12-23 12:04:20|735918.6|734918.6|735905.3|734905.3|735933.9|734933.9|735858.2|734858.2|35
1640261070000|2021-12-23 12:04:30|735906.1|734906.1|735897.8|734897.8|735916.3|734916.3|735884.5|734884.5|27
1640261080000|2021-12-23 12:04:40|735897.9|734897.9|735918.4|734918.4|735938.3|734938.3|735887.5|734887.5|30
1640261090000|2021-12-23 12:04:50|735919.6|734919.6|735922.4|734922.4|735931|734931|735917.3|734917.3|23
1640261100000|2021-12-23 12:05:00|735923.5|734923.5|735992.5|734992.5|735998.7|734998.7|735922.6|734922.6|21
1640261110000|2021-12-23 12:05:10|735983.8|734983.8|735984.1|734984.1|735987.6|734987.6|735978.2|734978.2|26
1640261120000|2021-12-23 12:05:20|735981.7|734981.7|735984.8|734984.8|736003.5|735003.5|735969|734969|19
1640261130000|2021-12-23 12:05:30|735984.3|734984.3|735984.6|734984.6|735984.8|734984.8|735973.5|734973.5|16
1640261140000|2021-12-23 12:05:40|735985.8|734985.8|736110|735110|736119.8|735119.8|735985.8|734985.8|26
1640261150000|2021-12-23 12:05:50|736116.3|735116.3|736102.2|735102.2|736131.2|735131.2|736101.6|735101.6|20
1640261160000|2021-12-23 12:06:00|736104.3|735104.3|736150.6|735150.6|736170.5|735170.5|736102.2|735102.2|22
1640261170000|2021-12-23 12:06:10|736157.9|735157.9|736234.8|735234.8|736247.5|735247.5|736148.8|735148.8|28
1640261180000|2021-12-23 12:06:20|736236.9|735236.9|736227.2|735227.2|736239.9|735239.9|736219|735219|21
1640261190000|2021-12-23 12:06:30|736226.4|735226.4|736252.9|735252.9|736252.9|735252.9|736226.4|735226.4|18
1640261200000|2021-12-23 12:06:40|736251.3|735251.3|736067|735067|736330|735330|736067|735067|31
1640261210000|2021-12-23 12:06:50|736064.2|735064.2|736022.3|735022.3|736498|735064.2|735985|734486.3|28
1640261220000|2021-12-23 12:07:00|736023.6|735023.6|736301|734301|736310.5|735025.1|735755.9|734266.7|32
1640261230000|2021-12-23 12:07:10|736308.2|734308.2|735711.5|734711.5|736308.2|734805|735703.9|734198.2|33
1640261240000|2021-12-23 12:07:20|735707|734707|735696.2|734696.2|736124.5|734777.2|735624.5|734108.3|35
1640261250000|2021-12-23 12:07:30|735707.9|734707.9|735577.4|734577.4|736082.7|734737.9|735569.4|734075.3|36
1640261260000|2021-12-23 12:07:40|735576.6|734576.6|735575.3|734575.3|735611.4|734611.4|735571.4|734571.4|34
1640261270000|2021-12-23 12:07:50|735579.5|734579.5|735558.2|734558.2|735580.2|734580.2|735558.2|734558.2|23
1640261280000|2021-12-23 12:08:00|735558.4|734558.4|735567.5|734567.5|735612.4|734612.4|735541.2|734541.2|28
1640261290000|2021-12-23 12:08:10|735573.4|734573.4|735584.5|734584.5|735623|734623|735572.1|734572.1|27
1640261300000|2021-12-23 12:08:20|735583.3|734583.3|735575.2|734575.2|735613.6|734613.6|735573.5|734573.5|15
1640261310000|2021-12-23 12:08:30|735576.9|734576.9|735594.8|734594.8|735599.5|734599.5|735545|734545|33
1640261320000|2021-12-23 12:08:40|735593|734593|735697.7|734697.7|735727.3|734727.3|735567|734567|29
1640261330000|2021-12-23 12:08:50|735708|734708|735545.2|734545.2|735708|734708|735545.2|734545.2|23
1640261340000|2021-12-23 12:09:00|735551.3|734551.3|735558.6|734558.6|735567|734567|735535.6|734535.6|27
1640261350000|2021-12-23 12:09:10|735559.6|734559.6|735532|734532|735611.4|734611.4|735530|734530|27
1640261360000|2021-12-23 12:09:20|735534.8|734534.8|735631.1|734631.1|735656.1|734656.1|735531.8|734531.8|20
1640261370000|2021-12-23 12:09:30|735612.7|734612.7|735567.4|734567.4|735612.7|734612.7|735564.6|734564.6|28
1640261380000|2021-12-23 12:09:40|735565.9|734565.9|735526.6|734526.6|735569.7|734569.7|735526.2|734526.2|24
1640261390000|2021-12-23 12:09:50|735528.5|734528.5|735553.3|734553.3|735566.6|734566.6|735528.5|734528.5|19
1640261400000|2021-12-23 12:10:00|735555.5|734555.5|735523.8|734523.8|735598.5|734598.5|735522.9|734522.9|30
1640261410000|2021-12-23 12:10:10|735521.4|734521.4|735528.3|734528.3|735530.4|734530.4|735521.4|734521.4|14
1640261420000|2021-12-23 12:10:20|735527.7|734527.7|735527.5|734527.5|735531.2|734531.2|735523.4|734523.4|14
1640261430000|2021-12-23 12:10:30|735526.5|734526.5|735522.1|734522.1|735530.4|734530.4|735521|734521|17
1640261440000|2021-12-23 12:10:40|735524.6|734524.6|735519.3|734519.3|735525.9|734525.9|735517.7|734517.7|13
1640261450000|2021-12-23 12:10:50|735518.7|734518.7|735564|734564|735566|734566|735518.7|734518.7|19
1640261460000|2021-12-23 12:11:00|735565.3|734565.3|735580.4|734580.4|735648.3|734648.3|735565.3|734565.3|24
1640261470000|2021-12-23 12:11:10|735578.1|734578.1|735500.1|734500.1|735578.1|734578.1|735489.5|734489.5|23
1640261480000|2021-12-23 12:11:20|735501.7|734501.7|735498.5|734498.5|735504.4|734504.4|735455.5|734455.5|32
1640261490000|2021-12-23 12:11:30|735497.2|734497.2|735492.6|734492.6|735502.9|734502.9|735486.2|734486.2|20
1640261500000|2021-12-23 12:11:40|735493.9|734493.9|735519.2|734519.2|735521.7|734521.7|735493.9|734493.9|24
1640261510000|2021-12-23 12:11:50|735526.5|734526.5|735491.7|734491.7|735528.2|734528.2|735489|734489|25
1640261520000|2021-12-23 12:12:00|735496.5|734496.5|735495.3|734495.3|735507|734507|735491.6|734491.6|20
1640261530000|2021-12-23 12:12:10|735495.1|734495.1|735501.7|734501.7|735510.3|734510.3|735494.5|734494.5|16
1640261540000|2021-12-23 12:12:20|735503|734503|735504.8|734504.8|735507.6|734507.6|735500.4|734500.4|14
1640261550000|2021-12-23 12:12:30|735511.7|734511.7|735503.6|734503.6|735520.9|734520.9|735493.7|734493.7|24
1640261560000|2021-12-23 12:12:40|735508.2|734508.2|735500.8|734500.8|735536.3|734536.3|735491.5|734491.5|20
1640261570000|2021-12-23 12:12:50|735494.7|734494.7|735535.7|734535.7|735535.7|734535.7|735493.3|734493.3|18
1640261580000|2021-12-23 12:13:00|735520.6|734520.6|735509.1|734509.1|735520.6|734520.6|735499.3|734499.3|23
1640261590000|2021-12-23 12:13:10|735505.5|734505.5|735492.3|734492.3|735505.8|734505.8|735486.5|734486.5|14
1640261600000|2021-12-23 12:13:20|735492.1|734492.1|735494.6|734494.6|735494.7|734494.7|735489.6|734489.6|17
1640261610000|2021-12-23 12:13:30|735493.9|734493.9|735499.2|734499.2|735502.7|734502.7|735487.9|734487.9|19
1640261620000|2021-12-23 12:13:40|735497.4|734497.4|735492.7|734492.7|735497.4|734497.4|735490.1|734490.1|16
1640261630000|2021-12-23 12:13:50|735489.2|734489.2|735492.8|734492.8|735492.8|734492.8|735487.9|734487.9|12
1640261640000|2021-12-23 12:14:00|735492.4|734492.4|735502.6|734502.6|735504.5|734504.5|735492.4|734492.4|16
1640261650000|2021-12-23 12:14:10|735495.9|734495.9|735500.2|734500.2|735503.2|734503.2|735486.5|734486.5|24
1640261660000|2021-12-23 12:14:20|735497.9|734497.9|735490.1|734490.1|735503.7|734503.7|735488|734488|13
1640261670000|2021-12-23 12:14:30|735490|734490|735494.6|734494.6|735514.1|734514.1|735490|734490|21
1640261680000|2021-12-23 12:14:40|735493.7|734493.7|735500.9|734500.9|735500.9|734500.9|735493.6|734493.6|16
1640261690000|2021-12-23 12:14:50|735500.1|734500.1|735497.2|734497.2|735501.6|734501.6|735495.1|734495.1|10
1640261700000|2021-12-23 12:15:00|735497.3|734497.3|735494|734494|735508.5|734508.5|735480.8|734480.8|21
1640261710000|2021-12-23 12:15:10|735492.6|734492.6|735494.4|734494.4|735495.3|734495.3|735482.4|734482.4|23
1640261720000|2021-12-23 12:15:20|735494.6|734494.6|735492.6|734492.6|735497.2|734497.2|735492.6|734492.6|15
1640261730000|2021-12-23 12:15:30|735494.1|734494.1|735494.3|734494.3|735497.8|734497.8|735493.7|734493.7|14
1640261740000|2021-12-23 12:15:40|735495|734495|735496.4|734496.4|735497.3|734497.3|735487.5|734487.5|11
1640261750000|2021-12-23 12:15:50|735492.8|734492.8|735492.4|734492.4|735501.2|734501.2|735489|734489|13
1640261760000|2021-12-23 12:16:00|735501.8|734501.8|735505|734505|735508.7|734508.7|735498.4|734498.4|15
1640261770000|2021-12-23 12:16:10|735501.3|734501.3|735496.2|734496.2|735501.3|734501.3|735490.8|734490.8|16
1640261780000|2021-12-23 12:16:20|735497.5|734497.5|735486.6|734486.6|735497.5|734497.5|735486.6|734486.6|12
1640261790000|2021-12-23 12:16:30|735445.8|734445.8|735461|734461|735467.3|734467.3|735443.7|734443.7|32
1640261800000|2021-12-23 12:16:40|735458.8|734458.8|735494.1|734494.1|735494.1|734494.1|735434.5|734434.5|27
1640261810000|2021-12-23 12:16:50|735496.5|734496.5|735490.9|734490.9|735502.5|734502.5|735477.9|734477.9|26
1640261820000|2021-12-23 12:17:00|735474.9|734474.9|735497.3|734497.3|735500.4|734500.4|735474.9|734474.9|19
1640261830000|2021-12-23 12:17:10|735500|734500|735500.3|734500.3|735502.8|734502.8|735478.5|734478.5|25
1640261840000|2021-12-23 12:17:20|735498.9|734498.9|735502.8|734502.8|735509.7|734509.7|735495.2|734495.2|20
1640261850000|2021-12-23 12:17:30|735503.8|734503.8|735501.1|734501.1|735507.3|734507.3|735492.9|734492.9|24
1640261860000|2021-12-23 12:17:40|735502.2|734502.2|735499.8|734499.8|735502.6|734502.6|735496.5|734496.5|8
1640261870000|2021-12-23 12:17:50|735497.4|734497.4|735490.3|734490.3|735503|734503|735479.7|734479.7|28
1640261880000|2021-12-23 12:18:00|735490.7|734490.7|735497.7|734497.7|735508|734508|735490.7|734490.7|24
1640261890000|2021-12-23 12:18:10|735495.1|734495.1|735489.6|734489.6|735521.4|734521.4|735483.2|734483.2|23
1640261900000|2021-12-23 12:18:20|735496.7|734496.7|735497|734497|735498.9|734498.9|735482.9|734482.9|19
1640261910000|2021-12-23 12:18:30|735496.9|734496.9|735511.1|734511.1|735518|734518|735496.9|734496.9|12
1640261920000|2021-12-23 12:18:40|735515.6|734515.6|735489.3|734489.3|735515.6|734515.6|735479.8|734479.8|21
1640261930000|2021-12-23 12:18:50|735492.9|734492.9|735730.1|734730.1|735736|734736|735492.9|734492.9|27
1640261940000|2021-12-23 12:19:00|735745|734745|735551.2|734551.2|735747.7|734747.7|735512.9|734512.9|40
1640261950000|2021-12-23 12:19:10|735552|734552|735520.3|734520.3|735557.8|734557.8|735520.3|734520.3|29
1640261960000|2021-12-23 12:19:20|735523.9|734523.9|735551.8|734551.8|735579.1|734579.1|735520.2|734520.2|29
1640261970000|2021-12-23 12:19:30|735550.8|734550.8|735587.2|734587.2|735622|734622|735550.8|734550.8|27
1640261980000|2021-12-23 12:19:40|735586.5|734586.5|735621.3|734621.3|735623.5|734623.5|735580.2|734580.2|24
1640261990000|2021-12-23 12:19:50|735620.6|734620.6|735622.6|734622.6|735633.8|734633.8|735618.8|734618.8|18
1640262000000|2021-12-23 12:20:00|735620|734620|735653.5|734653.5|735689.9|734689.9|735616.3|734616.3|15
1640262010000|2021-12-23 12:20:10|735655.3|734655.3|735686.9|734686.9|735689.7|734689.7|735651.5|734651.5|19
1640262020000|2021-12-23 12:20:20|735693.6|734693.6|735777|734777|735777|734777|735687.7|734687.7|18
1640262030000|2021-12-23 12:20:30|735801.4|734801.4|735809.5|734809.5|735818.2|734818.2|735790.4|734790.4|25
1640262040000|2021-12-23 12:20:40|735811.4|734811.4|735802.8|734802.8|735811.5|734811.5|735799.7|734799.7|20
1640262050000|2021-12-23 12:20:50|735804.6|734804.6|735797.5|734797.5|735808.6|734808.6|735764.9|734764.9|23
1640262060000|2021-12-23 12:21:00|735804.6|734804.6|735762.8|734762.8|735822|734822|735756.4|734756.4|31
1640262070000|2021-12-23 12:21:10|735759.1|734759.1|735747.6|734747.6|735759.1|734759.1|735722.9|734722.9|29
1640262080000|2021-12-23 12:21:20|735739.4|734739.4|735721|734721|735740|734740|735709.7|734709.7|27
1640262090000|2021-12-23 12:21:30|735722.2|734722.2|735582.1|734582.1|735738|734738|735581.1|734581.1|27
1640262100000|2021-12-23 12:21:40|735581.4|734581.4|735550|734550|735581.4|734581.4|735531.2|734531.2|17
1640262110000|2021-12-23 12:21:50|735549.7|734549.7|735562.4|734562.4|735562.4|734562.4|735545.1|734545.1|24
1640262120000|2021-12-23 12:22:00|735556.7|734556.7|735566|734566|735604.1|734604.1|735543.4|734543.4|28
1640262130000|2021-12-23 12:22:10|735566.5|734566.5|735452.9|734452.9|735569.3|734569.3|735448.9|734448.9|27
1640262140000|2021-12-23 12:22:20|735452|734452|735475.5|734475.5|735475.5|734475.5|735446.8|734446.8|27
1640262150000|2021-12-23 12:22:30|735475.3|734475.3|735472.8|734472.8|735525.8|734525.8|735466|734466|26
1640262160000|2021-12-23 12:22:40|735471.7|734471.7|735434|734434|735472.6|734472.6|735434|734434|26
1640262170000|2021-12-23 12:22:50|735432.2|734432.2|735456|734456|735457.3|734457.3|735429.9|734429.9|27
1640262180000|2021-12-23 12:23:00|735449.5|734449.5|735518.5|734518.5|735538.2|734538.2|735449.5|734449.5|27
1640262190000|2021-12-23 12:23:10|735523.8|734523.8|735509|734509|735523.8|734523.8|735493.3|734493.3|30
1640262200000|2021-12-23 12:23:20|735529.6|734529.6|735489.4|734489.4|735529.6|734529.6|735488|734488|21
1640262210000|2021-12-23 12:23:30|735490.2|734490.2|735488.1|734488.1|735499.8|734499.8|735474.4|734474.4|31
1640262220000|2021-12-23 12:23:40|735488.3|734488.3|735460.5|734460.5|735488.3|734488.3|735460|734460|22
1640262230000|2021-12-23 12:23:50|735465.2|734465.2|735521.6|734521.6|735549.6|734549.6|735465.2|734465.2|28
1640262240000|2021-12-23 12:24:00|735522.6|734522.6|735527.8|734527.8|735541.8|734541.8|735502.5|734502.5|36
1640262250000|2021-12-23 12:24:10|735526|734526|735526.5|734526.5|735526.5|734526.5|735468.5|734468.5|29
1640262260000|2021-12-23 12:24:20|735520.5|734520.5|735555.1|734555.1|735561.1|734561.1|735510.1|734510.1|32
1640262270000|2021-12-23 12:24:30|735556.4|734556.4|735529|734529|735556.4|734556.4|735525|734525|23
1640262280000|2021-12-23 12:24:40|735531.5|734531.5|735599.2|734599.2|735614.6|734614.6|735531.5|734531.5|27
1640262290000|2021-12-23 12:24:50|735598.8|734598.8|735560.2|734560.2|735598.8|734598.8|735549.7|734549.7|23
1640262300000|2021-12-23 12:25:00|735560|734560|735590.3|734590.3|735590.3|734590.3|735553.5|734553.5|24
1640262310000|2021-12-23 12:25:10|735610.7|734610.7|735655.9|734655.9|735668.7|734668.7|735610.7|734610.7|26
1640262320000|2021-12-23 12:25:20|735654.1|734654.1|735647.1|734647.1|735659.9|734659.9|735640.2|734640.2|24
1640262330000|2021-12-23 12:25:30|735645.8|734645.8|735694.2|734694.2|735709.1|734709.1|735645.8|734645.8|26
1640262340000|2021-12-23 12:25:40|735691.3|734691.3|735685.9|734685.9|735694.3|734694.3|735684.6|734684.6|19
1640262350000|2021-12-23 12:25:50|735685|734685|735707.3|734707.3|735707.3|734707.3|735685|734685|28
1640262360000|2021-12-23 12:26:00|735691.2|734691.2|735717.1|734717.1|735721.7|734721.7|735689|734689|24
1640262370000|2021-12-23 12:26:10|735717.5|734717.5|735757.8|734757.8|735764.3|734764.3|735712.9|734712.9|24
1640262380000|2021-12-23 12:26:20|735753.9|734753.9|735743.2|734743.2|735754.5|734754.5|735734.3|734734.3|22
1640262390000|2021-12-23 12:26:30|735741.6|734741.6|735748.1|734748.1|735750|734750|735722|734722|19
1640262400000|2021-12-23 12:26:40|735750.8|734750.8|735799.8|734799.8|735813.8|734813.8|735741.4|734741.4|28
1640262410000|2021-12-23 12:26:50|735799.1|734799.1|735786|734786|735805.8|734805.8|735746.1|734746.1|31
1640262420000|2021-12-23 12:27:00|735787|734787|735802.8|734802.8|735805.3|734805.3|735787|734787|17
1640262430000|2021-12-23 12:27:10|735796.3|734796.3|735797.7|734797.7|735798.8|734798.8|735794.9|734794.9|8
1640262440000|2021-12-23 12:27:20|735808.2|734808.2|735719.5|734719.5|735811.6|734811.6|735701.6|734701.6|23
1640262450000|2021-12-23 12:27:30|735723.8|734723.8|735719.7|734719.7|735730.8|734730.8|735719.5|734719.5|22
1640262460000|2021-12-23 12:27:40|735725.4|734725.4|735694.7|734694.7|735733.2|734733.2|735673.4|734673.4|23
1640262470000|2021-12-23 12:27:50|735699.8|734699.8|735702.5|734702.5|735711.7|734711.7|735679.5|734679.5|22
1640262480000|2021-12-23 12:28:00|735706.9|734706.9|735651.1|734651.1|735714.1|734714.1|735651.1|734651.1|31
1640262490000|2021-12-23 12:28:10|735680.2|734680.2|735676.4|734676.4|735689.9|734689.9|735672.6|734672.6|29
1640262500000|2021-12-23 12:28:20|735674.4|734674.4|735680.7|734680.7|735691.2|734691.2|735668.6|734668.6|27
1640262510000|2021-12-23 12:28:30|735680.5|734680.5|735649.4|734649.4|735681|734681|735641.3|734641.3|30
1640262520000|2021-12-23 12:28:40|735649.8|734649.8|735651.2|734651.2|735652.5|734652.5|735629|734629|29
1640262530000|2021-12-23 12:28:50|735651.4|734651.4|735579.3|734579.3|735651.4|734651.4|735575.1|734575.1|31
1640262540000|2021-12-23 12:29:00|735579.4|734579.4|735567.9|734567.9|735588.5|734588.5|735563.4|734563.4|27
1640262550000|2021-12-23 12:29:10|735553.6|734553.6|735522.1|734522.1|735561.4|734561.4|735518.5|734518.5|31
1640262560000|2021-12-23 12:29:20|735532|734532|735516|734516|735532|734532|735509.1|734509.1|28
1640262570000|2021-12-23 12:29:30|735515|734515|735501|734501|735524.7|734524.7|735493.3|734493.3|26
1640262580000|2021-12-23 12:29:40|735498.6|734498.6|735520.9|734520.9|735535.5|734535.5|735497.8|734497.8|35
1640262590000|2021-12-23 12:29:50|735520.4|734520.4|735520.7|734520.7|735523|734523|735516.1|734516.1|17
1640262600000|2021-12-23 12:30:00|735520.5|734520.5|735491.5|734491.5|735520.5|734520.5|735487.2|734487.2|24
1640262610000|2021-12-23 12:30:10|735485.7|734485.7|735473.1|734473.1|735485.7|734485.7|735468.5|734468.5|26
1640262620000|2021-12-23 12:30:20|735471.9|734471.9|735458.1|734458.1|735474|734474|735457.8|734457.8|18
1640262630000|2021-12-23 12:30:30|735457.9|734457.9|735470.4|734470.4|735475.8|734475.8|735455.1|734455.1|23
1640262640000|2021-12-23 12:30:40|735468|734468|735501.5|734501.5|735510.1|734510.1|735459.9|734459.9|23
1640262650000|2021-12-23 12:30:50|735501.7|734501.7|735523.5|734523.5|735526.2|734526.2|735480.9|734480.9|28
1640262660000|2021-12-23 12:31:00|735524.2|734524.2|735533.9|734533.9|735540.9|734540.9|735517.7|734517.7|21
1640262670000|2021-12-23 12:31:10|735532.6|734532.6|735530.2|734530.2|735536.7|734536.7|735523.3|734523.3|24
1640262680000|2021-12-23 12:31:20|735527.5|734527.5|735603.7|734603.7|735604.8|734604.8|735525.9|734525.9|29
1640262690000|2021-12-23 12:31:30|735604.7|734604.7|735596|734596|735607.4|734607.4|735587.1|734587.1|26
1640262700000|2021-12-23 12:31:40|735594|734594|735599.6|734599.6|735610.5|734610.5|735574.5|734574.5|26
1640262710000|2021-12-23 12:31:50|735601.9|734601.9|735571|734571|735601.9|734601.9|735565.8|734565.8|23
1640262720000|2021-12-23 12:32:00|735572.8|734572.8|735570.6|734570.6|735573.7|734573.7|735569|734569|19
1640262730000|2021-12-23 12:32:10|735568.3|734568.3|735587.8|734587.8|735595.4|734595.4|735565|734565|25
1640262740000|2021-12-23 12:32:20|735588.7|734588.7|735590.5|734590.5|735612.1|734612.1|735573.5|734573.5|29
1640262750000|2021-12-23 12:32:30|735593.1|734593.1|735616.8|734616.8|735622.5|734622.5|735590.6|734590.6|30
1640262760000|2021-12-23 12:32:40|735618.8|734618.8|735698.4|734698.4|735698.4|734698.4|735612.8|734612.8|29
1640262770000|2021-12-23 12:32:50|735697.1|734697.1|735661.2|734661.2|735699.1|734699.1|735661.2|734661.2|32
1640262780000|2021-12-23 12:33:00|735671.6|734671.6|735693|734693|735699.4|734699.4|735670.9|734670.9|26
1640262790000|2021-12-23 12:33:10|735692.4|734692.4|735721.7|734721.7|735721.7|734721.7|735685.4|734685.4|27
1640262800000|2021-12-23 12:33:20|735718.5|734718.5|735700.9|734700.9|735720.6|734720.6|735700.9|734700.9|26
1640262810000|2021-12-23 12:33:30|735700|734700|735745.1|734745.1|735745.1|734745.1|735681.4|734681.4|24
1640262820000|2021-12-23 12:33:40|735744.2|734744.2|735746.6|734746.6|735748.6|734748.6|735744.2|734744.2|20
1640262830000|2021-12-23 12:33:50|735747.6|734747.6|735807.8|734807.8|735819.6|734819.6|735747|734747|29
1640262840000|2021-12-23 12:34:00|735807|734807|735844.9|734844.9|735845.5|734845.5|735780.9|734780.9|29
1640262850000|2021-12-23 12:34:10|735845.6|734845.6|735827.2|734827.2|735846.2|734846.2|735824.8|734824.8|26
1640262860000|2021-12-23 12:34:20|735827.4|734827.4|735836.3|734836.3|735851.2|734851.2|735826.5|734826.5|27
1640262870000|2021-12-23 12:34:30|735834.7|734834.7|735903.9|734903.9|735929.3|734929.3|735833.9|734833.9|30
1640262880000|2021-12-23 12:34:40|735909.7|734909.7|735903.2|734903.2|735909.7|734909.7|735899.4|734899.4|12
1640262890000|2021-12-23 12:34:50|735905.6|734905.6|735932.4|734932.4|735940.8|734940.8|735898.3|734898.3|18
1640262900000|2021-12-23 12:35:00|735927.7|734927.7|735910.9|734910.9|735934.4|734934.4|735910.6|734910.6|25
1640262910000|2021-12-23 12:35:10|735914.3|734914.3|735921.9|734921.9|735943.9|734943.9|735914.3|734914.3|19
1640262920000|2021-12-23 12:35:20|735921|734921|735942.7|734942.7|735942.7|734942.7|735921|734921|19
1640262930000|2021-12-23 12:35:30|735943.7|734943.7|735933.9|734933.9|735946.3|734946.3|735932.6|734932.6|21
1640262940000|2021-12-23 12:35:40|735936.8|734936.8|735976.6|734976.6|735998.2|734998.2|735936.8|734936.8|32
1640262950000|2021-12-23 12:35:50|735974.3|734974.3|735982.4|734982.4|735984.4|734984.4|735970.2|734970.2|19
1640262960000|2021-12-23 12:36:00|735982.1|734982.1|735915|734915|735989.8|734989.8|735891.7|734891.7|26
1640262970000|2021-12-23 12:36:10|735907.9|734907.9|735882.4|734882.4|735916.1|734916.1|735865.8|734865.8|21
1640262980000|2021-12-23 12:36:20|735885.1|734885.1|735861|734861|735892.5|734892.5|735849.7|734849.7|20
1640262990000|2021-12-23 12:36:30|735862|734862|735829.6|734829.6|735872.6|734872.6|735829.6|734829.6|25
1640263000000|2021-12-23 12:36:40|735831.3|734831.3|735817.5|734817.5|735872.7|734872.7|735816.4|734816.4|26
1640263010000|2021-12-23 12:36:50|735840.5|734840.5|735881|734881|735884.8|734884.8|735818.2|734818.2|23
1640263020000|2021-12-23 12:37:00|735882.9|734882.9|735880.3|734880.3|735897|734897|735872.7|734872.7|31
1640263030000|2021-12-23 12:37:10|735875.5|734875.5|735817.2|734817.2|735886.8|734886.8|735816.4|734816.4|21
1640263040000|2021-12-23 12:37:20|735825.6|734825.6|735833.1|734833.1|735873.7|734873.7|735825.6|734825.6|30
1640263050000|2021-12-23 12:37:30|735839.9|734839.9|735817.6|734817.6|735850.9|734850.9|735817.6|734817.6|20
1640263060000|2021-12-23 12:37:40|735811.5|734811.5|735832.4|734832.4|735849.6|734849.6|735809.9|734809.9|28
1640263070000|2021-12-23 12:37:50|735835.6|734835.6|735795|734795|735835.6|734835.6|735788.1|734788.1|28
1640263080000|2021-12-23 12:38:00|735791.9|734791.9|735786.3|734786.3|735795.9|734795.9|735763.6|734763.6|19
1640263090000|2021-12-23 12:38:10|735785.5|734785.5|735854.2|734854.2|735859.4|734859.4|735757.1|734757.1|29
1640263100000|2021-12-23 12:38:20|735836.2|734836.2|735868|734868|735932.4|734932.4|735836.2|734836.2|26
1640263110000|2021-12-23 12:38:30|735871.5|734871.5|735860.5|734860.5|735877.5|734877.5|735849.6|734849.6|18
1640263120000|2021-12-23 12:38:40|735864.4|734864.4|735853.3|734853.3|735865.1|734865.1|735841.1|734841.1|19
1640263130000|2021-12-23 12:38:50|735852.4|734852.4|735835.3|734835.3|735856.1|734856.1|735835.3|734835.3|25
1640263140000|2021-12-23 12:39:00|735841.8|734841.8|735853|734853|735853|734853|735831.5|734831.5|23
1640263150000|2021-12-23 12:39:10|735856.3|734856.3|735835.9|734835.9|735858.6|734858.6|735822|734822|21
1640263160000|2021-12-23 12:39:20|735836.9|734836.9|735777.9|734777.9|735852.5|734852.5|735775|734775|33
1640263170000|2021-12-23 12:39:30|735778|734778|735774.4|734774.4|735779.2|734779.2|735773.5|734773.5|17
1640263180000|2021-12-23 12:39:40|735773.7|734773.7|735784.7|734784.7|735810.8|734810.8|735763.6|734763.6|24
1640263190000|2021-12-23 12:39:50|735791.1|734791.1|735761.2|734761.2|735811|734811|735745.2|734745.2|22
1640263200000|2021-12-23 12:40:00|735756.2|734756.2|735764.1|734764.1|735774.4|734774.4|735748.6|734748.6|25
1640263210000|2021-12-23 12:40:10|735768.3|734768.3|735835.1|734835.1|735850.4|734850.4|735764.8|734764.8|29
1640263220000|2021-12-23 12:40:20|735842.3|734842.3|735923.4|734923.4|735923.4|734923.4|735842.3|734842.3|27
1640263230000|2021-12-23 12:40:30|735923.6|734923.6|735900.9|734900.9|735923.6|734923.6|735895|734895|20
1640263240000|2021-12-23 12:40:40|735900|734900|735897.3|734897.3|735904.9|734904.9|735896.8|734896.8|18
1640263250000|2021-12-23 12:40:50|735897.1|734897.1|736069|735069|736069|735069|735889|734889|19
1640263260000|2021-12-23 12:41:00|736061|735061|736058.4|735058.4|736064.1|735064.1|736048.9|735048.9|24
1640263270000|2021-12-23 12:41:10|736056.6|735056.6|736094.7|735094.7|736098|735098|736055.7|735055.7|27
1640263280000|2021-12-23 12:41:20|736093.5|735093.5|736080.2|735080.2|736094.8|735094.8|736080.2|735080.2|20
1640263290000|2021-12-23 12:41:30|736080.5|735080.5|736082.1|735082.1|736090.3|735090.3|736076.3|735076.3|22
1640263300000|2021-12-23 12:41:40|736084.4|735084.4|736206|735206|736235.2|735235.2|736074.3|735074.3|31
1640263310000|2021-12-23 12:41:50|736211.8|735211.8|736107|735107|736216.2|735216.2|736107|735107|35
1640263320000|2021-12-23 12:42:00|736108.2|735108.2|736109.5|735109.5|736137.4|735137.4|736106.9|735106.9|30
1640263330000|2021-12-23 12:42:10|736110.7|735110.7|736089.1|735089.1|736111.4|735111.4|736082.5|735082.5|19
1640263340000|2021-12-23 12:42:20|736086.4|735086.4|736090.9|735090.9|736090.9|735090.9|736077.9|735077.9|16
1640263350000|2021-12-23 12:42:30|736087|735087|736152.5|735152.5|736168|735168|736069.5|735069.5|24
1640263360000|2021-12-23 12:42:40|736159.9|735159.9|736156.6|735156.6|736168.1|735168.1|736151.2|735151.2|24
1640263370000|2021-12-23 12:42:50|736152.7|735152.7|736202.9|735202.9|736214.6|735214.6|736149.6|735149.6|29
1640263380000|2021-12-23 12:43:00|736200.9|735200.9|736196.8|735196.8|736209.5|735209.5|736196.8|735196.8|24
1640263390000|2021-12-23 12:43:10|736194.4|735194.4|736178.6|735178.6|736196.5|735196.5|736175.5|735175.5|18
1640263400000|2021-12-23 12:43:20|736174.8|735174.8|736166.7|735166.7|736176.3|735176.3|736156.9|735156.9|29
1640263410000|2021-12-23 12:43:30|736166.1|735166.1|736148.3|735148.3|736168.8|735168.8|736139.1|735139.1|27
1640263420000|2021-12-23 12:43:40|736107.3|735107.3|736039.6|735039.6|736121.3|735121.3|736030.9|735030.9|32
1640263430000|2021-12-23 12:43:50|736041.3|735041.3|736015.4|735015.4|736041.3|735041.3|736014.9|735014.9|28
1640263440000|2021-12-23 12:44:00|736015.7|735015.7|736039.4|735039.4|736071.9|735071.9|736012.7|735012.7|28
1640263450000|2021-12-23 12:44:10|736046.9|735046.9|736006.2|735006.2|736046.9|735046.9|736005.3|735005.3|29
1640263460000|2021-12-23 12:44:20|736003.6|735003.6|736035.4|735035.4|736052.9|735052.9|736003.6|735003.6|22
1640263470000|2021-12-23 12:44:30|736030.5|735030.5|736016.4|735016.4|736057|735057|735994.7|734994.7|34
1640263480000|2021-12-23 12:44:40|736013.2|735013.2|736025.9|735025.9|736040.6|735040.6|735996|734996|29
1640263490000|2021-12-23 12:44:50|736028.9|735028.9|736059.6|735059.6|736061.4|735061.4|736015.8|735015.8|25
1640263500000|2021-12-23 12:45:00|736018.2|735018.2|735995.5|734995.5|736028.2|735028.2|735980|734980|30
1640263510000|2021-12-23 12:45:10|735994.8|734994.8|735962.5|734962.5|736001.4|735001.4|735942.7|734942.7|24
1640263520000|2021-12-23 12:45:20|735965.8|734965.8|735971.9|734971.9|735982.3|734982.3|735961.7|734961.7|22
1640263530000|2021-12-23 12:45:30|735971.1|734971.1|735957.2|734957.2|735971.1|734971.1|735957.2|734957.2|17
1640263540000|2021-12-23 12:45:40|735953.9|734953.9|735925.1|734925.1|735962.7|734962.7|735922.3|734922.3|22
1640263550000|2021-12-23 12:45:50|735920.5|734920.5|735920.3|734920.3|735929.4|734929.4|735918.7|734918.7|20
1640263560000|2021-12-23 12:46:00|735932|734932|735929.6|734929.6|735937.5|734937.5|735924.4|734924.4|24
1640263570000|2021-12-23 12:46:10|735929.9|734929.9|735927.6|734927.6|735931.7|734931.7|735927.6|734927.6|16
1640263580000|2021-12-23 12:46:20|735926.8|734926.8|735940.6|734940.6|735941.3|734941.3|735926.8|734926.8|21
1640263590000|2021-12-23 12:46:30|735941.2|734941.2|735935.2|734935.2|735941.2|734941.2|735932.1|734932.1|21
1640263600000|2021-12-23 12:46:40|735933.2|734933.2|735922|734922|735935.6|734935.6|735917.6|734917.6|20
1640263610000|2021-12-23 12:46:50|735922.6|734922.6|736036.8|735036.8|736038.5|735038.5|735922.6|734922.6|23
1640263620000|2021-12-23 12:47:00|736036.7|735036.7|736034|735034|736050.6|735050.6|736015.3|735015.3|21
1640263630000|2021-12-23 12:47:10|736033.8|735033.8|736099.9|735099.9|736100.5|735100.5|736032.9|735032.9|20
1640263640000|2021-12-23 12:47:20|736099.4|735099.4|736136.4|735136.4|736142.1|735142.1|736093.1|735093.1|23
1640263650000|2021-12-23 12:47:30|736137.3|735137.3|736090.2|735090.2|736137.3|735137.3|736078.6|735078.6|31
1640263660000|2021-12-23 12:47:40|736089.3|735089.3|736096.7|735096.7|736105.4|735105.4|736084.2|735084.2|22
1640263670000|2021-12-23 12:47:50|736093.8|735093.8|736114.9|735114.9|736118.5|735118.5|736087.5|735087.5|29
1640263680000|2021-12-23 12:48:00|736112.4|735112.4|736135|735135|736139.1|735139.1|736105.2|735105.2|30
1640263690000|2021-12-23 12:48:10|736133.5|735133.5|736125.4|735125.4|736139.4|735139.4|736123.7|735123.7|25
1640263700000|2021-12-23 12:48:20|736124.5|735124.5|736068.9|735068.9|736160.1|735160.1|736064.9|735064.9|27
1640263710000|2021-12-23 12:48:30|736078.3|735078.3|736074.8|735074.8|736078.7|735078.7|736073.8|735073.8|17
1640263720000|2021-12-23 12:48:40|736075.1|735075.1|736080|735080|736082|735082|736039.8|735039.8|27
1640263730000|2021-12-23 12:48:50|736080.5|735080.5|736090.5|735090.5|736097.7|735097.7|736080.3|735080.3|18
1640263740000|2021-12-23 12:49:00|736091.2|735091.2|736092.8|735092.8|736093.8|735093.8|736085.8|735085.8|18
1640263750000|2021-12-23 12:49:10|736093.2|735093.2|736121.1|735121.1|736153.9|735153.9|736093.2|735093.2|19
1640263760000|2021-12-23 12:49:20|736125.7|735125.7|736135.2|735135.2|736135.2|735135.2|736122.1|735122.1|20
1640263770000|2021-12-23 12:49:30|736136.3|735136.3|736222.6|735222.6|736242.2|735242.2|736135.7|735135.7|26
1640263780000|2021-12-23 12:49:40|736223.4|735223.4|736265.9|735265.9|736278.1|735278.1|736223.4|735223.4|31
1640263790000|2021-12-23 12:49:50|736266.7|735266.7|736240.5|735240.5|736268.8|735268.8|736233.5|735233.5|25
1640263800000|2021-12-23 12:50:00|736239|735239|736419.2|735419.2|736430.5|735430.5|736239|735239|32
1640263810000|2021-12-23 12:50:10|736420.7|735420.7|736423|735423|736430|735430|736418.8|735418.8|29
1640263820000|2021-12-23 12:50:20|736417.8|735417.8|736415.5|735415.5|736434.7|735434.7|736403.7|735403.7|28
1640263830000|2021-12-23 12:50:30|736427|735427|736469.2|735469.2|736479.1|735479.1|736409.8|735409.8|27
1640263840000|2021-12-23 12:50:40|736467.2|735467.2|736494.1|735494.1|736506.5|735506.5|736467.2|735467.2|29
1640263850000|2021-12-23 12:50:50|736495.1|735495.1|736485.3|735485.3|736499.6|735499.6|736485.3|735485.3|22
1640263860000|2021-12-23 12:51:00|736497|735497|736586|735586|736586|735586|736492.8|735492.8|35
1640263870000|2021-12-23 12:51:10|736587.7|735587.7|736588.2|735588.2|736594.5|735594.5|736581.1|735581.1|23
1640263880000|2021-12-23 12:51:20|736591|735591|736615.6|735615.6|736615.6|735615.6|736580.7|735580.7|26
1640263890000|2021-12-23 12:51:30|736605.9|735605.9|736672.5|735672.5|736678.2|735678.2|736601.3|735601.3|33
1640263900000|2021-12-23 12:51:40|736669.5|735669.5|736677.7|735677.7|736685|735685|736639.2|735639.2|27
1640263910000|2021-12-23 12:51:50|736687.5|735687.5|736761.5|735761.5|736772.8|735772.8|736670.1|735670.1|28
1640263920000|2021-12-23 12:52:00|736762.5|735762.5|736709.5|735709.5|736776.1|735776.1|736709.5|735709.5|29
1640263930000|2021-12-23 12:52:10|736715.9|735715.9|736874.9|735874.9|736895.3|735895.3|736706.4|735706.4|37
1640263940000|2021-12-23 12:52:20|736884.7|735884.7|736830.6|735830.6|736902.5|735902.5|736830.6|735830.6|37
1640263950000|2021-12-23 12:52:30|736830.1|735830.1|736818.9|735818.9|736840.2|735840.2|736803.5|735803.5|29
1640263960000|2021-12-23 12:52:40|736820.2|735820.2|736800.4|735800.4|736836.8|735836.8|736791|735791|25
1640263970000|2021-12-23 12:52:50|736806.3|735806.3|736765.9|735765.9|736817.9|735817.9|736753.1|735753.1|34
1640263980000|2021-12-23 12:53:00|736778.9|735778.9|736856.7|735856.7|736856.7|735856.7|736767.6|735767.6|35
1640263990000|2021-12-23 12:53:10|736852.9|735852.9|736845.9|735845.9|736895.1|735895.1|736845.9|735845.9|27
1640264000000|2021-12-23 12:53:20|736856.6|735856.6|736810.3|735810.3|736880.9|735880.9|736808.9|735808.9|31
1640264010000|2021-12-23 12:53:30|736811.3|735811.3|736775.1|735775.1|736828.1|735828.1|736763.4|735763.4|29
1640264020000|2021-12-23 12:53:40|736773|735773|736696|735696|736781.1|735781.1|736696|735696|29
1640264030000|2021-12-23 12:53:50|736695.9|735695.9|736690.8|735690.8|736755.6|735755.6|736684|735684|30
1640264040000|2021-12-23 12:54:00|736695.3|735695.3|736691|735691|736696.8|735696.8|736686.4|735686.4|28
1640264050000|2021-12-23 12:54:10|736693.1|735693.1|736694.4|735694.4|736699.8|735699.8|736693.1|735693.1|19
1640264060000|2021-12-23 12:54:20|736690.7|735690.7|736693.4|735693.4|736697.2|735697.2|736683.2|735683.2|19
1640264070000|2021-12-23 12:54:30|736690.1|735690.1|736701.4|735701.4|736701.4|735701.4|736676.5|735676.5|25
1640264080000|2021-12-23 12:54:40|736699.3|735699.3|736696.2|735696.2|736710.7|735710.7|736685.7|735685.7|20
1640264090000|2021-12-23 12:54:50|736698|735698|736694.6|735694.6|736703.6|735703.6|736694.1|735694.1|22
1640264100000|2021-12-23 12:55:00|736695.7|735695.7|736795.7|735795.7|736816.1|735816.1|736695.7|735695.7|32
1640264110000|2021-12-23 12:55:10|736803|735803|736830.6|735830.6|736831.7|735831.7|736801.5|735801.5|27
1640264120000|2021-12-23 12:55:20|736827.5|735827.5|736940.5|735940.5|736951.8|735951.8|736826.7|735826.7|31
1640264130000|2021-12-23 12:55:30|736883.9|735883.9|736902.6|735902.6|736919.5|735919.5|736863.3|735863.3|36
1640264140000|2021-12-23 12:55:40|736898.7|735898.7|736866.6|735866.6|736901.6|735901.6|736855.1|735855.1|28
1640264150000|2021-12-23 12:55:50|736866.7|735866.7|736903|735903|736909.8|735909.8|736859.3|735859.3|25
1640264160000|2021-12-23 12:56:00|736903.4|735903.4|736918.3|735918.3|736952.2|735952.2|736903.4|735903.4|37
1640264170000|2021-12-23 12:56:10|736926|735926|736878|735878|736933.4|735933.4|736877.5|735877.5|30
1640264180000|2021-12-23 12:56:20|736879.2|735879.2|736949.6|735949.6|736949.6|735949.6|736866.1|735866.1|31
1640264190000|2021-12-23 12:56:30|736949|735949|736980|735980|736991.3|735991.3|736949|735949|33
1640264200000|2021-12-23 12:56:40|736975.5|735975.5|736984.4|735984.4|736989.3|735989.3|736966|735966|30
1640264210000|2021-12-23 12:56:50|736980.9|735980.9|736981.7|735981.7|736991.6|735991.6|736977.4|735977.4|26
1640264220000|2021-12-23 12:57:00|736983|735983|736905.8|735905.8|736989.8|735989.8|736905.7|735905.7|30
1640264230000|2021-12-23 12:57:10|736908.3|735908.3|736602.6|735602.6|736908.3|735908.3|736602.6|735602.6|36
1640264240000|2021-12-23 12:57:20|736582|735582|736968.7|734968.7|736979.9|735582|736467.6|734964.4|29
1640264250000|2021-12-23 12:57:30|736967.3|734967.3|736436.2|735436.2|737018.7|735535.1|736431.2|734966|27
1640264260000|2021-12-23 12:57:40|736411.6|735411.6|736494.8|735494.8|736903.8|735514|736396.2|734896.8|32
1640264270000|2021-12-23 12:57:50|736439.2|735439.2|736347.9|735347.9|736836.5|735439.2|736331.8|734836.5|34
1640264280000|2021-12-23 12:58:00|736350.5|735350.5|736298.8|735298.8|736358.1|735358.1|736298.8|735298.8|33
1640264290000|2021-12-23 12:58:10|736307.2|735307.2|736372.7|735372.7|736413.9|735413.9|736274.5|735274.5|32
1640264300000|2021-12-23 12:58:20|736375.9|735375.9|736201.6|735201.6|736375.9|735375.9|736195.5|735195.5|26
1640264310000|2021-12-23 12:58:30|736211.7|735211.7|736189.2|735189.2|736246.5|735246.5|736186.3|735186.3|35
1640264320000|2021-12-23 12:58:40|736189|735189|736136.2|735136.2|736189|735189|736081.7|735081.7|34
1640264330000|2021-12-23 12:58:50|736132.2|735132.2|736026.3|735026.3|736132.6|735132.6|736019.8|735019.8|33
1640264340000|2021-12-23 12:59:00|736024.8|735024.8|736005.1|735005.1|736147.3|735147.3|736000.9|735000.9|35
1640264350000|2021-12-23 12:59:10|736007.2|735007.2|735985.6|734985.6|736009.6|735009.6|735945.8|734945.8|35
1640264360000|2021-12-23 12:59:20|735978.7|734978.7|735965.5|734965.5|735981.5|734981.5|735961|734961|23
1640264370000|2021-12-23 12:59:30|735977.9|734977.9|735932.2|734932.2|735977.9|734977.9|735930.4|734930.4|29
1640264380000|2021-12-23 12:59:40|735932.4|734932.4|735954|734954|735964|734964|735932.4|734932.4|28
1640264390000|2021-12-23 12:59:50|735954.6|734954.6|735969.2|734969.2|735971.5|734971.5|735951.4|734951.4|28
1640264400000|2021-12-23 13:00:00|735961.4|734961.4|735958.8|734958.8|735961.7|734961.7|735950.4|734950.4|30
1640264410000|2021-12-23 13:00:10|735960.7|734960.7|735992.5|734992.5|735994.6|734994.6|735960.7|734960.7|29
1640264420000|2021-12-23 13:00:20|735991.4|734991.4|736012.3|735012.3|736013.6|735013.6|735989.4|734989.4|25
1640264430000|2021-12-23 13:00:30|736012.8|735012.8|736019.1|735019.1|736020.3|735020.3|736011.7|735011.7|19
1640264440000|2021-12-23 13:00:40|736021|735021|735999.5|734999.5|736021|735021|735984.5|734984.5|24
1640264450000|2021-12-23 13:00:50|736000.9|735000.9|735989.4|734989.4|736018.9|735018.9|735989|734989|24
1640264460000|2021-12-23 13:01:00|736001.2|735001.2|736016.5|735016.5|736016.5|735016.5|735976.8|734976.8|25
1640264470000|2021-12-23 13:01:10|736026.1|735026.1|736065.3|735065.3|736071.6|735071.6|736023.3|735023.3|25
1640264480000|2021-12-23 13:01:20|736063.2|735063.2|736071.9|735071.9|736071.9|735071.9|736045.1|735045.1|27
1640264490000|2021-12-23 13:01:30|736069.9|735069.9|736137.2|735137.2|736137.2|735137.2|736067.7|735067.7|28
1640264500000|2021-12-23 13:01:40|736142.3|735142.3|736164.4|735164.4|736164.4|735164.4|736133.5|735133.5|23
1640264510000|2021-12-23 13:01:50|736163.9|735163.9|736176.6|735176.6|736179.2|735179.2|736163.5|735163.5|26
1640264520000|2021-12-23 13:02:00|736176.3|735176.3|736187.2|735187.2|736194.4|735194.4|736145.7|735145.7|24
1640264530000|2021-12-23 13:02:10|736189.6|735189.6|736223.7|735223.7|736286.9|735286.9|736188.5|735188.5|32
1640264540000|2021-12-23 13:02:20|736221.8|735221.8|736280.3|735280.3|736289.7|735289.7|736220.7|735220.7|31
1640264550000|2021-12-23 13:02:30|736280.4|735280.4|736297.3|735297.3|736298.7|735298.7|736279.3|735279.3|28
1640264560000|2021-12-23 13:02:40|736302.9|735302.9|736298|735298|736309.4|735309.4|736294.6|735294.6|18
1640264570000|2021-12-23 13:02:50|736298.4|735298.4|736159.1|735159.1|736298.4|735298.4|736115.6|735115.6|27
1640264580000|2021-12-23 13:03:00|736161.6|735161.6|736023.1|735023.1|736163.5|735163.5|736023.1|735023.1|28
1640264590000|2021-12-23 13:03:10|736021.7|735021.7|735988.3|734988.3|736021.7|735021.7|735984.3|734984.3|28
1640264600000|2021-12-23 13:03:20|735988.4|734988.4|736000.4|735000.4|736001.1|735001.1|735988.4|734988.4|25
1640264610000|2021-12-23 13:03:30|735996|734996|735875.5|734875.5|735996.2|734996.2|735873.5|734873.5|31
1640264620000|2021-12-23 13:03:40|735875.3|734875.3|735887.8|734887.8|735917.1|734917.1|735839.2|734839.2|29
1640264630000|2021-12-23 13:03:50|735893.5|734893.5|735930.5|734930.5|735936.3|734936.3|735880.2|734880.2|33
1640264640000|2021-12-23 13:04:00|735927.5|734927.5|735952.9|734952.9|735952.9|734952.9|735916.7|734916.7|29
1640264650000|2021-12-23 13:04:10|735966.7|734966.7|735832.1|734832.1|735975.1|734975.1|735811.9|734811.9|35
1640264660000|2021-12-23 13:04:20|735831.1|734831.1|735850.4|734850.4|735909.1|734909.1|735815.2|734815.2|39
1640264670000|2021-12-23 13:04:30|735850.7|734850.7|735846|734846|735857|734857|735829.4|734829.4|21
1640264680000|2021-12-23 13:04:40|735847.4|734847.4|735908|734908|735930.7|734930.7|735847.4|734847.4|20
1640264690000|2021-12-23 13:04:50|735914.3|734914.3|735996.8|734996.8|735996.8|734996.8|735906.5|734906.5|23
1640264700000|2021-12-23 13:05:00|735990.7|734990.7|736018.4|735018.4|736018.4|735018.4|735990.7|734990.7|27
1640264710000|2021-12-23 13:05:10|736016.7|735016.7|736082.2|735082.2|736136.2|735136.2|735993|734993|32
1640264720000|2021-12-23 13:05:20|736084|735084|736090.7|735090.7|736118.3|735118.3|736078.7|735078.7|28
1640264730000|2021-12-23 13:05:30|736091.8|735091.8|736134.7|735134.7|736140.2|735140.2|736089.6|735089.6|16
1640264740000|2021-12-23 13:05:40|736134.6|735134.6|736106|735106|736134.6|735134.6|736096.5|735096.5|21
1640264750000|2021-12-23 13:05:50|736102.9|735102.9|736109.6|735109.6|736116.6|735116.6|736099.3|735099.3|24
1640264760000|2021-12-23 13:06:00|736110.2|735110.2|736077.2|735077.2|736111.1|735111.1|736071.9|735071.9|28
1640264770000|2021-12-23 13:06:10|736071.9|735071.9|736087|735087|736087|735087|736067.3|735067.3|15
1640264780000|2021-12-23 13:06:20|736085|735085|736104.6|735104.6|736112.1|735112.1|736084.9|735084.9|24
1640264790000|2021-12-23 13:06:30|736108|735108|736115.5|735115.5|736118.6|735118.6|736106.7|735106.7|14
1640264800000|2021-12-23 13:06:40|736114|735114|736115.5|735115.5|736115.5|735115.5|736106|735106|24
1640264810000|2021-12-23 13:06:50|736115.6|735115.6|736121.6|735121.6|736125.2|735125.2|736112.3|735112.3|19
1640264820000|2021-12-23 13:07:00|736121.3|735121.3|736126|735126|736126|735126|736121.3|735121.3|23
1640264830000|2021-12-23 13:07:10|736126.7|735126.7|736128.2|735128.2|736130.5|735130.5|736126.3|735126.3|12
1640264840000|2021-12-23 13:07:20|736129.8|735129.8|736191|735191|736197.6|735197.6|736128.9|735128.9|20
1640264850000|2021-12-23 13:07:30|736193.1|735193.1|736194.9|735194.9|736197.1|735197.1|736171.6|735171.6|17
1640264860000|2021-12-23 13:07:40|736196.8|735196.8|736202.7|735202.7|736207.8|735207.8|736193.2|735193.2|22
1640264870000|2021-12-23 13:07:50|736202.6|735202.6|736201.5|735201.5|736206|735206|736201.5|735201.5|16
1640264880000|2021-12-23 13:08:00|736203.2|735203.2|736233.2|735233.2|736238.6|735238.6|736203.2|735203.2|16
1640264890000|2021-12-23 13:08:10|736232.7|735232.7|736247.3|735247.3|736254.5|735254.5|736231.6|735231.6|15
1640264900000|2021-12-23 13:08:20|736253.1|735253.1|736302.1|735302.1|736302.1|735302.1|736244.4|735244.4|24
1640264910000|2021-12-23 13:08:30|736299.9|735299.9|736307.5|735307.5|736314.2|735314.2|736299.6|735299.6|21
1640264920000|2021-12-23 13:08:40|736310.6|735310.6|736385.2|735385.2|736385.2|735385.2|736306.2|735306.2|19
1640264930000|2021-12-23 13:08:50|736371.8|735371.8|736274.7|735274.7|736379.4|735379.4|736272|735272|21
1640264940000|2021-12-23 13:09:00|736283.5|735283.5|736232.2|735232.2|736283.5|735283.5|736219.7|735219.7|29
1640264950000|2021-12-23 13:09:10|736230.8|735230.8|736089.9|735089.9|736234|735234|736089.9|735089.9|17
1640264960000|2021-12-23 13:09:20|736087.5|735087.5|736058.2|735058.2|736090.5|735090.5|736054.6|735054.6|22
1640264970000|2021-12-23 13:09:30|736051.4|735051.4|736053.2|735053.2|736060|735060|736046.1|735046.1|20
1640264980000|2021-12-23 13:09:40|736058.4|735058.4|736054.5|735054.5|736062.5|735062.5|736053.6|735053.6|19
1640264990000|2021-12-23 13:09:50|736058.3|735058.3|736053.8|735053.8|736058.3|735058.3|736053.6|735053.6|11
1640265000000|2021-12-23 13:10:00|736054.8|735054.8|736052.1|735052.1|736064.8|735064.8|736052.1|735052.1|24
1640265010000|2021-12-23 13:10:10|736051|735051|736049.5|735049.5|736072.7|735072.7|736049.5|735049.5|21
1640265020000|2021-12-23 13:10:20|736044.6|735044.6|736093.1|735093.1|736108.5|735108.5|736044.6|735044.6|26
1640265030000|2021-12-23 13:10:30|736101.2|735101.2|736062.4|735062.4|736101.2|735101.2|736062.4|735062.4|23
1640265040000|2021-12-23 13:10:40|736061|735061|736069.2|735069.2|736069.2|735069.2|736060.8|735060.8|14
1640265050000|2021-12-23 13:10:50|736068.9|735068.9|736059.7|735059.7|736069.7|735069.7|736059.7|735059.7|19
1640265060000|2021-12-23 13:11:00|736066.9|735066.9|736075.5|735075.5|736082.4|735082.4|736062|735062|19
1640265070000|2021-12-23 13:11:10|736076.8|735076.8|736083.5|735083.5|736115.4|735115.4|736067.9|735067.9|28
1640265080000|2021-12-23 13:11:20|736090.2|735090.2|736086|735086|736114.6|735114.6|736063|735063|28
1640265090000|2021-12-23 13:11:30|736085.1|735085.1|736073.5|735073.5|736086.3|735086.3|736053.8|735053.8|13
1640265100000|2021-12-23 13:11:40|736076.6|735076.6|736091.8|735091.8|736106.9|735106.9|736060.9|735060.9|27
1640265110000|2021-12-23 13:11:50|736100.2|735100.2|736104.2|735104.2|736104.2|735104.2|736099.6|735099.6|10
1640265120000|2021-12-23 13:12:00|736103.3|735103.3|736079.6|735079.6|736106.2|735106.2|736071.6|735071.6|20
1640265130000|2021-12-23 13:12:10|736079.3|735079.3|736072.5|735072.5|736085.4|735085.4|736066.3|735066.3|18
1640265140000|2021-12-23 13:12:20|736073.7|735073.7|736036.3|735036.3|736073.9|735073.9|736018.5|735018.5|30
1640265150000|2021-12-23 13:12:30|736030.6|735030.6|736070.4|735070.4|736070.4|735070.4|736029.8|735029.8|14
1640265160000|2021-12-23 13:12:40|736063.8|735063.8|736021.9|735021.9|736091.3|735091.3|736019.4|735019.4|25
1640265170000|2021-12-23 13:12:50|736020.6|735020.6|736111|735111|736114.6|735114.6|736020.6|735020.6|12
1640265180000|2021-12-23 13:13:00|736110.6|735110.6|736164.4|735164.4|736168.9|735168.9|736110.6|735110.6|30
1640265190000|2021-12-23 13:13:10|736163.5|735163.5|736238.2|735238.2|736268.3|735268.3|736161.6|735161.6|30
1640265200000|2021-12-23 13:13:20|736241.4|735241.4|736293.9|735293.9|736295.5|735295.5|736241.4|735241.4|28
1640265210000|2021-12-23 13:13:30|736291.5|735291.5|736349.4|735349.4|736349.4|735349.4|736289.6|735289.6|27
1640265220000|2021-12-23 13:13:40|736354|735354|736361.2|735361.2|736368.4|735368.4|736346.1|735346.1|19
1640265230000|2021-12-23 13:13:50|736369.3|735369.3|736366|735366|736370.9|735370.9|736326|735326|24
1640265240000|2021-12-23 13:14:00|736367.3|735367.3|736399.2|735399.2|736399.4|735399.4|736363.6|735363.6|20
1640265250000|2021-12-23 13:14:10|736399.4|735399.4|736399.1|735399.1|736399.9|735399.9|736396.9|735396.9|15
1640265260000|2021-12-23 13:14:20|736399.4|735399.4|736402.9|735402.9|736403.1|735403.1|736395|735395|15
1640265270000|2021-12-23 13:14:30|736403.6|735403.6|736472.5|735472.5|736472.5|735472.5|736399.9|735399.9|13
1640265280000|2021-12-23 13:14:40|736473|735473|736480.2|735480.2|736491.9|735491.9|736473|735473|23
1640265290000|2021-12-23 13:14:50|736478.6|735478.6|736473.4|735473.4|736485.8|735485.8|736472.6|735472.6|21
1640265300000|2021-12-23 13:15:00|736473.2|735473.2|736533.6|735533.6|736562.9|735562.9|736473.2|735473.2|33
1640265310000|2021-12-23 13:15:10|736534.4|735534.4|736483.9|735483.9|736534.4|735534.4|736461|735461|24
1640265320000|2021-12-23 13:15:20|736479.7|735479.7|736345.2|735345.2|736558.6|735558.6|736345.2|735345.2|32
1640265330000|2021-12-23 13:15:30|736347.8|735347.8|736350.9|735350.9|736366.9|735366.9|736335|735335|32
1640265340000|2021-12-23 13:15:40|736349.3|735349.3|736350|735350|736353.1|735353.1|736348.2|735348.2|14
1640265350000|2021-12-23 13:15:50|736350.6|735350.6|736462.7|735462.7|736466.2|735466.2|736350.6|735350.6|18
1640265360000|2021-12-23 13:16:00|736465.5|735465.5|736521.6|735521.6|736524.2|735524.2|736457.7|735457.7|33
1640265370000|2021-12-23 13:16:10|736531|735531|736550.8|735550.8|736569.5|735569.5|736513.5|735513.5|25
1640265380000|2021-12-23 13:16:20|736553.5|735553.5|736586.4|735586.4|736590.7|735590.7|736553.5|735553.5|17
1640265390000|2021-12-23 13:16:30|736581.5|735581.5|736592.7|735592.7|736606.1|735606.1|736557.7|735557.7|26
1640265400000|2021-12-23 13:16:40|736589.9|735589.9|736591.3|735591.3|736606.2|735606.2|736589.9|735589.9|18
1640265410000|2021-12-23 13:16:50|736599.9|735599.9|736612.1|735612.1|736624.3|735624.3|736596.6|735596.6|23
1640265420000|2021-12-23 13:17:00|736612.5|735612.5|736555.7|735555.7|736614.9|735614.9|736553.5|735553.5|26
1640265430000|2021-12-23 13:17:10|736558.3|735558.3|736571.2|735571.2|736573.1|735573.1|736530.9|735530.9|26
1640265440000|2021-12-23 13:17:20|736560.3|735560.3|736564.9|735564.9|736579.7|735579.7|736560.3|735560.3|15
1640265450000|2021-12-23 13:17:30|736575.7|735575.7|736595.5|735595.5|736602.7|735602.7|736568.1|735568.1|21
1640265460000|2021-12-23 13:17:40|736592.3|735592.3|736596.5|735596.5|736598.6|735598.6|736592.3|735592.3|17
1640265470000|2021-12-23 13:17:50|736596|735596|736622.2|735622.2|736642.7|735642.7|736595.4|735595.4|24
1640265480000|2021-12-23 13:18:00|736622.5|735622.5|736614.2|735614.2|736623.2|735623.2|736614.1|735614.1|16
1640265490000|2021-12-23 13:18:10|736614.5|735614.5|736547.7|735547.7|736617.4|735617.4|736547.7|735547.7|24
1640265500000|2021-12-23 13:18:20|736547.8|735547.8|736545.5|735545.5|736565.3|735565.3|736537.7|735537.7|23
1640265510000|2021-12-23 13:18:30|736543.7|735543.7|736545.3|735545.3|736545.9|735545.9|736541.6|735541.6|11
1640265520000|2021-12-23 13:18:40|736551.5|735551.5|736451.4|735451.4|736551.5|735551.5|736446.9|735446.9|25
1640265530000|2021-12-23 13:18:50|736436.8|735436.8|736415.8|735415.8|736451.6|735451.6|736412.4|735412.4|26
1640265540000|2021-12-23 13:19:00|736415.9|735415.9|736371.7|735371.7|736415.9|735415.9|736353|735353|20
1640265550000|2021-12-23 13:19:10|736364.4|735364.4|736421.6|735421.6|736433.1|735433.1|736364.4|735364.4|26
1640265560000|2021-12-23 13:19:20|736427.6|735427.6|736337.5|735337.5|736464.7|735464.7|736326.8|735326.8|30
1640265570000|2021-12-23 13:19:30|736332.7|735332.7|736277.8|735277.8|736348.9|735348.9|736267.8|735267.8|19
1640265580000|2021-12-23 13:19:40|736288.4|735288.4|736257.2|735257.2|736327.9|735327.9|736256.4|735256.4|22
1640265590000|2021-12-23 13:19:50|736261.1|735261.1|736267.4|735267.4|736273|735273|736260.3|735260.3|14
1640265600000|2021-12-23 13:20:00|736266.2|735266.2|736226.4|735226.4|736325.6|735325.6|736221.1|735221.1|25
1640265610000|2021-12-23 13:20:10|736225.9|735225.9|736212|735212|736246.6|735246.6|736186.7|735186.7|19
1640265620000|2021-12-23 13:20:20|736210.8|735210.8|736098.9|735098.9|736219.3|735219.3|736098.9|735098.9|27
1640265630000|2021-12-23 13:20:30|736088.6|735088.6|736095.8|735095.8|736107|735107|736080.6|735080.6|26
1640265640000|2021-12-23 13:20:40|736100.1|735100.1|736099|735099|736126.6|735126.6|736095.6|735095.6|23
1640265650000|2021-12-23 13:20:50|736100.6|735100.6|736186.1|735186.1|736186.1|735186.1|736099|735099|21
1640265660000|2021-12-23 13:21:00|736181.7|735181.7|736045.4|735045.4|736213.3|735213.3|736041.9|735041.9|29
1640265670000|2021-12-23 13:21:10|736045.9|735045.9|736057.9|735057.9|736102.9|735102.9|736037.1|735037.1|30
1640265680000|2021-12-23 13:21:20|736056.9|735056.9|736015.1|735015.1|736056.9|735056.9|735987.5|734987.5|26
1640265690000|2021-12-23 13:21:30|736008.6|735008.6|736086.7|735086.7|736087.3|735087.3|735966.5|734966.5|30
1640265700000|2021-12-23 13:21:40|736091.4|735091.4|736063.3|735063.3|736096.2|735096.2|736015.4|735015.4|28
1640265710000|2021-12-23 13:21:50|735939.4|734939.4|735899.6|734899.6|735974.1|734974.1|735899.6|734899.6|29
1640265720000|2021-12-23 13:22:00|735894.7|734894.7|735856.5|734856.5|735895.8|734895.8|735854.5|734854.5|29
1640265730000|2021-12-23 13:22:10|735856.2|734856.2|735743.4|734743.4|735857.7|734857.7|735743.4|734743.4|25
1640265740000|2021-12-23 13:22:20|735747.2|734747.2|735673.8|734673.8|735770.4|734770.4|735673.6|734673.6|27
1640265750000|2021-12-23 13:22:30|735679.4|734679.4|735692.1|734692.1|735699.6|734699.6|735677.5|734677.5|17
1640265760000|2021-12-23 13:22:40|735693.2|734693.2|735815.5|734815.5|735850.8|734850.8|735691.5|734691.5|31
1640265770000|2021-12-23 13:22:50|735813.6|734813.6|735921.8|734921.8|735921.8|734921.8|735813.6|734813.6|28
1640265780000|2021-12-23 13:23:00|735889.6|734889.6|735831|734831|735903.2|734903.2|735819.6|734819.6|26
1640265790000|2021-12-23 13:23:10|735830.6|734830.6|736011.1|735011.1|736011.1|735011.1|735704.7|734704.7|31
1640265800000|2021-12-23 13:23:20|736008.3|735008.3|735987.3|734987.3|736008.3|735008.3|735985.4|734985.4|28
1640265810000|2021-12-23 13:23:30|735990.1|734990.1|735989.2|734989.2|735993.8|734993.8|735987.8|734987.8|12
1640265820000|2021-12-23 13:23:40|735991.4|734991.4|735851.8|734851.8|735998|734998|735849.9|734849.9|29
1640265830000|2021-12-23 13:23:50|735855|734855|735873|734873|735878.8|734878.8|735853.3|734853.3|31
1640265840000|2021-12-23 13:24:00|735870.3|734870.3|735900.6|734900.6|735930.4|734930.4|735870.3|734870.3|28
1640265850000|2021-12-23 13:24:10|735898.9|734898.9|735899.5|734899.5|735914.5|734914.5|735893.3|734893.3|20
1640265860000|2021-12-23 13:24:20|735901.4|734901.4|735950.9|734950.9|735963.7|734963.7|735899|734899|30
1640265870000|2021-12-23 13:24:30|735946.4|734946.4|736017.5|735017.5|736017.5|735017.5|735946.4|734946.4|21
1640265880000|2021-12-23 13:24:40|736020.9|735020.9|735969.7|734969.7|736067|735067|735969.7|734969.7|26
1640265890000|2021-12-23 13:24:50|735970.8|734970.8|735983.8|734983.8|735986.2|734986.2|735970.8|734970.8|19
1640265900000|2021-12-23 13:25:00|735980.4|734980.4|736005.1|735005.1|736005.1|735005.1|735980.4|734980.4|22
1640265910000|2021-12-23 13:25:10|736003.4|735003.4|736030.3|735030.3|736030.3|735030.3|736002.1|735002.1|18
1640265920000|2021-12-23 13:25:20|736020.2|735020.2|736009.2|735009.2|736027.3|735027.3|736009.2|735009.2|27
1640265930000|2021-12-23 13:25:30|736009.9|735009.9|736019.6|735019.6|736019.8|735019.8|736009.1|735009.1|23
1640265940000|2021-12-23 13:25:40|736016.1|735016.1|736073.2|735073.2|736073.2|735073.2|736003.4|735003.4|18
1640265950000|2021-12-23 13:25:50|736100.7|735100.7|736011.9|735011.9|736138.3|735138.3|736000|735000|32
1640265960000|2021-12-23 13:26:00|736002.9|735002.9|735988.6|734988.6|736010.8|735010.8|735977|734977|29
1640265970000|2021-12-23 13:26:10|735986.2|734986.2|735808.3|734808.3|735986.2|734986.2|735808.3|734808.3|22
1640265980000|2021-12-23 13:26:20|735810.8|734810.8|735833.5|734833.5|735833.5|734833.5|735802.8|734802.8|23
1640265990000|2021-12-23 13:26:30|735837.6|734837.6|735833.2|734833.2|735842|734842|735826.4|734826.4|18
1640266000000|2021-12-23 13:26:40|735832.9|734832.9|735831.5|734831.5|735834.4|734834.4|735830.9|734830.9|16
1640266010000|2021-12-23 13:26:50|735833.8|734833.8|735834.2|734834.2|735835|734835|735833.2|734833.2|9
1640266020000|2021-12-23 13:27:00|735833.4|734833.4|735840|734840|735845.8|734845.8|735831.6|734831.6|23
1640266030000|2021-12-23 13:27:10|735840.6|734840.6|735841.9|734841.9|735845.6|734845.6|735831.5|734831.5|18
1640266040000|2021-12-23 13:27:20|735841.8|734841.8|735836.4|734836.4|735841.8|734841.8|735835.6|734835.6|13
1640266050000|2021-12-23 13:27:30|735837.5|734837.5|735840.5|734840.5|735847.5|734847.5|735834.1|734834.1|19
1640266060000|2021-12-23 13:27:40|735839.7|734839.7|735842.8|734842.8|735846.5|734846.5|735839.7|734839.7|12
1640266070000|2021-12-23 13:27:50|735842.3|734842.3|735833.1|734833.1|735846.7|734846.7|735833.1|734833.1|17
1640266080000|2021-12-23 13:28:00|735840|734840|735840.9|734840.9|735848|734848|735833.9|734833.9|20
1640266090000|2021-12-23 13:28:10|735848.7|734848.7|735846.2|734846.2|735850.6|734850.6|735842.4|734842.4|14
1640266100000|2021-12-23 13:28:20|735844.4|734844.4|735855.2|734855.2|736364.6|734863.5|735844.4|734364.6|8
1640266110000|2021-12-23 13:28:30|735855.9|734855.9|735891.7|734891.7|736359.1|734891.7|735853.7|734343|16
1640266120000|2021-12-23 13:28:40|735896.5|734896.5|736385.4|734385.4|736393.8|734900.6|735873|734385.1|21
1640266130000|2021-12-23 13:28:50|736384.2|734384.2|735879.8|734879.8|736398|734879.8|735863.6|734384.2|25
1640266140000|2021-12-23 13:29:00|735880.5|734880.5|735870.7|734870.7|736369.1|734888.5|735870.7|734368.9|20
1640266150000|2021-12-23 13:29:10|735869|734869|735867.5|734867.5|735887.3|734887.3|735863.6|734863.6|18
1640266160000|2021-12-23 13:29:20|735867.4|734867.4|735870.5|734870.5|736366.4|734891.9|735864.3|734366.4|16
1640266170000|2021-12-23 13:29:30|735877.8|734877.8|736374.4|734374.4|736374.4|734877.8|735873.2|734374.4|13
1640266180000|2021-12-23 13:29:40|736376.3|734376.3|736384.1|734384.1|736391.3|734888.7|735871.7|734364.9|20
1640266190000|2021-12-23 13:29:50|736377.5|734377.5|736452.6|734452.6|736452.6|734452.6|736360.8|734360.8|27
1640266200000|2021-12-23 13:30:00|736484.4|734484.4|736476.6|734476.6|736577.3|734577.3|736353.7|734353.7|34
1640266210000|2021-12-23 13:30:10|736480.4|734480.4|736442.9|734442.9|736513.1|734513.1|736432.7|734432.7|34
1640266220000|2021-12-23 13:30:20|736451.1|734451.1|736444.3|734444.3|736522.2|734522.2|736426.6|734426.6|28
1640266230000|2021-12-23 13:30:30|736438.4|734438.4|736476.5|734476.5|736498.2|734498.2|736438.4|734438.4|33
1640266240000|2021-12-23 13:30:40|736459.9|734459.9|736516.3|734516.3|736534|734534|736443.2|734443.2|36
1640266250000|2021-12-23 13:30:50|736525.4|734525.4|736508|734508|736537.8|734537.8|736467.6|734467.6|33
1640266260000|2021-12-23 13:31:00|736495.1|734495.1|736474.4|734474.4|736506.4|734506.4|736470.3|734470.3|31
1640266270000|2021-12-23 13:31:10|736478.1|734478.1|736396.6|734396.6|736507.7|734507.7|736386|734386|28
1640266280000|2021-12-23 13:31:20|736396.8|734396.8|736424.7|734424.7|736429.7|734429.7|736395.9|734395.9|27
1640266290000|2021-12-23 13:31:30|736424.5|734424.5|736431.2|734431.2|736446.5|734446.5|736403.4|734403.4|31
1640266300000|2021-12-23 13:31:40|736438.4|734438.4|736431.7|734431.7|736438.4|734438.4|736416.9|734416.9|23
1640266310000|2021-12-23 13:31:50|736444.4|734444.4|735994.3|734994.3|736444.4|735004.6|735951.1|734416.7|27
1640266320000|2021-12-23 13:32:00|735991.9|734991.9|736529.6|734529.6|736548.9|734991.9|735991.9|734522.7|34
1640266330000|2021-12-23 13:32:10|736536|734536|736508.9|734508.9|736536|734536|736508.9|734508.9|25
1640266340000|2021-12-23 13:32:20|736037.8|735037.8|736577|734577|736591.9|735086.8|736020|734525.6|28
1640266350000|2021-12-23 13:32:30|736103.1|735103.1|736196.2|735196.2|736217.5|735217.5|736092.7|735092.7|25
1640266360000|2021-12-23 13:32:40|736197.6|735197.6|736240.7|735240.7|736246|735246|736192.4|735192.4|35
1640266370000|2021-12-23 13:32:50|736245.5|735245.5|736265.8|735265.8|736279.5|735279.5|736245.5|735245.5|25
1640266380000|2021-12-23 13:33:00|736263.2|735263.2|736251.8|735251.8|736263.2|735263.2|736224.5|735224.5|32
1640266390000|2021-12-23 13:33:10|736251.9|735251.9|736294.5|735294.5|736294.5|735294.5|736251.5|735251.5|25
1640266400000|2021-12-23 13:33:20|736297.8|735297.8|736220.4|735220.4|736298.2|735298.2|736209.9|735209.9|32
1640266410000|2021-12-23 13:33:30|736217|735217|736273.1|735273.1|736286.3|735286.3|736217|735217|29
1640266420000|2021-12-23 13:33:40|736279.4|735279.4|736477.7|735477.7|736477.7|735477.7|736278.7|735278.7|30
1640266430000|2021-12-23 13:33:50|736491.1|735491.1|736443.4|735443.4|736491.1|735491.1|736425.9|735425.9|29
1640266440000|2021-12-23 13:34:00|736437.9|735437.9|736283.1|735283.1|736437.9|735437.9|736271.4|735271.4|30
1640266450000|2021-12-23 13:34:10|736281.9|735281.9|736298.5|735298.5|736306.3|735306.3|736277.8|735277.8|24
1640266460000|2021-12-23 13:34:20|736297.2|735297.2|736258|735258|736300.9|735300.9|736251.4|735251.4|23
1640266470000|2021-12-23 13:34:30|736249.3|735249.3|736255.7|735255.7|736276.8|735276.8|736249.3|735249.3|26
1640266480000|2021-12-23 13:34:40|736263.6|735263.6|736256.2|735256.2|736266.7|735266.7|736251.8|735251.8|15
1640266490000|2021-12-23 13:34:50|736256.6|735256.6|736244.3|735244.3|736263|735263|736241.8|735241.8|31
1640266500000|2021-12-23 13:35:00|736247.7|735247.7|736238.6|735238.6|736254.4|735254.4|736231.1|735231.1|25
1640266510000|2021-12-23 13:35:10|736255.1|735255.1|736272.9|735272.9|736280.4|735280.4|736253.2|735253.2|23
1640266520000|2021-12-23 13:35:20|736278.7|735278.7|736237.2|735237.2|736278.7|735278.7|736237.2|735237.2|20
1640266530000|2021-12-23 13:35:30|736237.1|735237.1|736257.1|735257.1|736257.1|735257.1|736204.2|735204.2|24
1640266540000|2021-12-23 13:35:40|736250.9|735250.9|736237|735237|736260.1|735260.1|736226.4|735226.4|30
1640266550000|2021-12-23 13:35:50|736234.3|735234.3|736184.6|735184.6|736266.6|735266.6|736184.6|735184.6|30
1640266560000|2021-12-23 13:36:00|736185|735185|736168.6|735168.6|736185.2|735185.2|736164.9|735164.9|17
1640266570000|2021-12-23 13:36:10|736167.5|735167.5|736151|735151|736179.8|735179.8|736126.1|735126.1|35
1640266580000|2021-12-23 13:36:20|736151.7|735151.7|736164.9|735164.9|736173.1|735173.1|736147.9|735147.9|19
1640266590000|2021-12-23 13:36:30|736159.7|735159.7|736112|735112|736159.7|735159.7|736104.2|735104.2|28
1640266600000|2021-12-23 13:36:40|736110.2|735110.2|736149|735149|736161.3|735161.3|736106.7|735106.7|35
1640266610000|2021-12-23 13:36:50|736149.9|735149.9|736251.6|735251.6|736263.1|735263.1|736146.9|735146.9|36
1640266620000|2021-12-23 13:37:00|736253.4|735253.4|736252.8|735252.8|736284.1|735284.1|736234.4|735234.4|38
1640266630000|2021-12-23 13:37:10|736249.2|735249.2|736311.9|735311.9|736331|735331|736247.5|735247.5|29
1640266640000|2021-12-23 13:37:20|736295.1|735295.1|736242.1|735242.1|736300.6|735300.6|736237.4|735237.4|34
1640266650000|2021-12-23 13:37:30|736241.4|735241.4|736247.6|735247.6|736250.2|735250.2|736239.3|735239.3|14
1640266660000|2021-12-23 13:37:40|736248.3|735248.3|736222.1|735222.1|736248.3|735248.3|736219.4|735219.4|16
1640266670000|2021-12-23 13:37:50|736220.2|735220.2|736229.9|735229.9|736233|735233|736220.2|735220.2|20
1640266680000|2021-12-23 13:38:00|736224.2|735224.2|736398.8|735398.8|736403.4|735403.4|736170|735170|32
1640266690000|2021-12-23 13:38:10|736407.5|735407.5|736409.9|735409.9|736420.7|735420.7|736404.5|735404.5|24
1640266700000|2021-12-23 13:38:20|736408|735408|736341.6|735341.6|736409.9|735409.9|736326.2|735326.2|28
1640266710000|2021-12-23 13:38:30|736346.4|735346.4|736339.6|735339.6|736346.4|735346.4|736337.8|735337.8|21
1640266720000|2021-12-23 13:38:40|736340.9|735340.9|736411.4|735411.4|736413.9|735413.9|736340.6|735340.6|23
1640266730000|2021-12-23 13:38:50|736411|735411|736412.9|735412.9|736416.7|735416.7|736405.5|735405.5|15
1640266740000|2021-12-23 13:39:00|736412.3|735412.3|736507.4|735507.4|736507.4|735507.4|736412.3|735412.3|25
1640266750000|2021-12-23 13:39:10|736510.6|735510.6|736498.5|735498.5|736518.9|735518.9|736475.7|735475.7|28
1640266760000|2021-12-23 13:39:20|736494.6|735494.6|736484.5|735484.5|736514.3|735514.3|736480.7|735480.7|30
1640266770000|2021-12-23 13:39:30|736480.4|735480.4|736537.8|735537.8|736550.6|735550.6|736480.4|735480.4|26
1640266780000|2021-12-23 13:39:40|736537.2|735537.2|736509.7|735509.7|736561.4|735561.4|736490.9|735490.9|26
1640266790000|2021-12-23 13:39:50|736495.8|735495.8|736497.2|735497.2|736516.9|735516.9|736489.5|735489.5|26
1640266800000|2021-12-23 13:40:00|736496.3|735496.3|736510|735510|736510|735510|736445.1|735445.1|34
1640266810000|2021-12-23 13:40:10|736501.2|735501.2|736461.5|735461.5|736519.4|735519.4|736399.8|735399.8|33
1640266820000|2021-12-23 13:40:20|736445|735445|736477|735477|736494.2|735494.2|736445|735445|37
1640266830000|2021-12-23 13:40:30|736486.7|735486.7|736542.9|735542.9|736580.4|735580.4|736486.7|735486.7|34
1640266840000|2021-12-23 13:40:40|736559.8|735559.8|736575.9|735575.9|736576.4|735576.4|736548|735548|30
1640266850000|2021-12-23 13:40:50|736572.3|735572.3|736597|735597|736597|735597|736531.1|735531.1|31
1640266860000|2021-12-23 13:41:00|736600.2|735600.2|736600.9|735600.9|736606.6|735606.6|736598.1|735598.1|18
1640266870000|2021-12-23 13:41:10|736601.5|735601.5|736659.1|735659.1|736671|735671|736584.5|735584.5|26
1640266880000|2021-12-23 13:41:20|736662.3|735662.3|736666.4|735666.4|736672.5|735672.5|736651.4|735651.4|19
1640266890000|2021-12-23 13:41:30|736668.8|735668.8|736670.7|735670.7|736676.3|735676.3|736661.2|735661.2|15
1640266900000|2021-12-23 13:41:40|736668.9|735668.9|736679.5|735679.5|736679.5|735679.5|736656.5|735656.5|21
1640266910000|2021-12-23 13:41:50|736676.6|735676.6|736653.5|735653.5|736676.6|735676.6|736653.5|735653.5|19
1640266920000|2021-12-23 13:42:00|736638.2|735638.2|736670.6|735670.6|736674.4|735674.4|736636.5|735636.5|21
1640266930000|2021-12-23 13:42:10|736681.9|735681.9|736806.6|735806.6|736815|735815|736681.9|735681.9|29
1640266940000|2021-12-23 13:42:20|736802.4|735802.4|736780.6|735780.6|736815|735815|736744.7|735744.7|31
1640266950000|2021-12-23 13:42:30|736779.9|735779.9|736555.7|735555.7|736806.5|735806.5|736555.7|735555.7|30
1640266960000|2021-12-23 13:42:40|736570.6|735570.6|736590.2|735590.2|736607.2|735607.2|736555.3|735555.3|27
1640266970000|2021-12-23 13:42:50|736589.2|735589.2|736386.8|735386.8|736916|735591.3|736291.2|734894|31
1640266980000|2021-12-23 13:43:00|736388.3|735388.3|736957.9|734957.9|736968.7|735472.5|736345.2|734876|33
1640266990000|2021-12-23 13:43:10|736485.6|735485.6|736967.2|734967.2|736967.2|735485.6|736448.2|734934|22
1640267000000|2021-12-23 13:43:20|736648.8|734648.8|736664.3|734664.3|736695|735166.3|736110.6|734630.9|33
1640267010000|2021-12-23 13:43:30|736677.3|734677.3|735958.6|734958.6|736704.5|735203.9|735958.6|734424.8|36
1640267020000|2021-12-23 13:43:40|735949.8|734949.8|736492.6|734492.6|736499.7|734973|735945.7|734416.1|34
1640267030000|2021-12-23 13:43:50|736505.3|734505.3|736446.2|734446.2|736505.3|735001.4|735950.3|734441.4|35
1640267040000|2021-12-23 13:44:00|735949.4|734949.4|736288.5|734288.5|736334.6|734955.6|735719.9|734213.5|37
1640267050000|2021-12-23 13:44:10|736271.5|734271.5|736354.4|734354.4|736354.4|734759.5|735754.7|734271.5|30
1640267060000|2021-12-23 13:44:20|736363.1|734363.1|736029.6|734029.6|736387.4|734479.1|735466|734005.2|36
1640267070000|2021-12-23 13:44:30|735994.9|733994.9|736097.2|734097.2|736132.5|734132.5|735972.5|733972.5|36
1640267080000|2021-12-23 13:44:40|736092.1|734092.1|736153.8|734153.8|736180.5|734677.9|735585.2|734092.1|36
1640267090000|2021-12-23 13:44:50|736146.6|734146.6|736198|734198|736209.6|734209.6|736131|734131|24
1640267100000|2021-12-23 13:45:00|736198.5|734198.5|736199.6|734199.6|736216|734216|736198.3|734198.3|23
1640267110000|2021-12-23 13:45:10|736200.1|734200.1|736271.4|734271.4|736319.2|734812.5|735762.3|734197.4|31
1640267120000|2021-12-23 13:45:20|736276.2|734276.2|736373.1|734373.1|736381.1|734855.8|735776.9|734276.2|31
1640267130000|2021-12-23 13:45:30|736364.8|734364.8|735843.2|734843.2|736380.5|734873|735834.4|734364.8|32
1640267140000|2021-12-23 13:45:40|735849.7|734849.7|735817.4|734817.4|735849.7|734849.7|735802.4|734802.4|26
1640267150000|2021-12-23 13:45:50|735816.5|734816.5|735961.4|734961.4|735961.9|734961.9|735812.1|734812.1|29
1640267160000|2021-12-23 13:46:00|735959.1|734959.1|735862.6|734862.6|735962.5|734962.5|735862.6|734862.6|25
1640267170000|2021-12-23 13:46:10|735858.6|734858.6|736015|735015|736023|735023|735852.8|734852.8|30
1640267180000|2021-12-23 13:46:20|736013.5|735013.5|736099.5|735099.5|736099.5|735099.5|736010.4|735010.4|32
1640267190000|2021-12-23 13:46:30|736087.5|735087.5|736101|735101|736126.4|735126.4|736084.9|735084.9|25
1640267200000|2021-12-23 13:46:40|736114.8|735114.8|736149.8|735149.8|736154.3|735154.3|736102.5|735102.5|33
1640267210000|2021-12-23 13:46:50|736150.7|735150.7|736122.8|735122.8|736152.7|735152.7|736084|735084|31
1640267220000|2021-12-23 13:47:00|736119.6|735119.6|736163.7|735163.7|736166.8|735166.8|736114.5|735114.5|25
1640267230000|2021-12-23 13:47:10|736161.8|735161.8|736255.7|735255.7|736281.6|735281.6|736154.9|735154.9|28
1640267240000|2021-12-23 13:47:20|736257.7|735257.7|736252|735252|736260|735260|736216.1|735216.1|35
1640267250000|2021-12-23 13:47:30|736249.3|735249.3|736262.4|735262.4|736272.4|735272.4|736248|735248|17
1640267260000|2021-12-23 13:47:40|736261.9|735261.9|736106.9|735106.9|736298.1|735298.1|736048.8|735048.8|28
1640267270000|2021-12-23 13:47:50|736102.5|735102.5|736101.3|735101.3|736103.2|735103.2|736086.2|735086.2|24
1640267280000|2021-12-23 13:48:00|736129.9|735129.9|736146.9|735146.9|736180.4|735180.4|736111.8|735111.8|29
1640267290000|2021-12-23 13:48:10|736159.5|735159.5|736214|735214|736222.5|735222.5|736138.1|735138.1|27
1640267300000|2021-12-23 13:48:20|736205.3|735205.3|736203.6|735203.6|736222.5|735222.5|736190.7|735190.7|28
1640267310000|2021-12-23 13:48:30|736201.4|735201.4|736184|735184|736259.3|735259.3|736161.4|735161.4|29
1640267320000|2021-12-23 13:48:40|736179.2|735179.2|736160.7|735160.7|736182.8|735182.8|736096|735096|37
1640267330000|2021-12-23 13:48:50|736160.8|735160.8|736112.6|735112.6|736163.5|735163.5|736106.7|735106.7|31
1640267340000|2021-12-23 13:49:00|736109.6|735109.6|736050|735050|736113.5|735113.5|736048.4|735048.4|29
1640267350000|2021-12-23 13:49:10|736049.6|735049.6|736019.2|735019.2|736049.6|735049.6|736013.5|735013.5|27
1640267360000|2021-12-23 13:49:20|736012.9|735012.9|736040.2|735040.2|736053.4|735053.4|736006.7|735006.7|21
1640267370000|2021-12-23 13:49:30|736039.8|735039.8|736003.5|735003.5|736056.6|735056.6|735986.5|734986.5|33
1640267380000|2021-12-23 13:49:40|736002.9|735002.9|735991|734991|736023.4|735023.4|735979.7|734979.7|27
1640267390000|2021-12-23 13:49:50|735988.8|734988.8|736001.7|735001.7|736007|735007|735988.8|734988.8|27
1640267400000|2021-12-23 13:50:00|736000.4|735000.4|736006.9|735006.9|736008.1|735008.1|736000.4|735000.4|22
1640267410000|2021-12-23 13:50:10|736005.5|735005.5|735967.7|734967.7|736008.9|735008.9|735967.7|734967.7|23
1640267420000|2021-12-23 13:50:20|735971.7|734971.7|735970.4|734970.4|735983|734983|735969.2|734969.2|21
1640267430000|2021-12-23 13:50:30|735979|734979|735975.1|734975.1|735982.7|734982.7|735965.4|734965.4|26
1640267440000|2021-12-23 13:50:40|735975.7|734975.7|736083.4|735083.4|736090.8|735090.8|735975.7|734975.7|28
1640267450000|2021-12-23 13:50:50|736084.4|735084.4|736066.3|735066.3|736088.9|735088.9|736065.7|735065.7|28
1640267460000|2021-12-23 13:51:00|736077.9|735077.9|736109.1|735109.1|736109.1|735109.1|736075.8|735075.8|26
1640267470000|2021-12-23 13:51:10|736105.9|735105.9|736140.6|735140.6|736141.1|735141.1|736105.9|735105.9|24
1640267480000|2021-12-23 13:51:20|736141.3|735141.3|736152.3|735152.3|736220.6|735220.6|736140.1|735140.1|32
1640267490000|2021-12-23 13:51:30|736153.4|735153.4|736198.1|735198.1|736203.4|735203.4|736145.4|735145.4|30
1640267500000|2021-12-23 13:51:40|736194.7|735194.7|736090.7|735090.7|736201.2|735201.2|736036.5|735036.5|34
1640267510000|2021-12-23 13:51:50|736087.6|735087.6|736163.6|735163.6|736163.6|735163.6|736087.6|735087.6|25
1640267520000|2021-12-23 13:52:00|736162.2|735162.2|736199.9|735199.9|736213|735213|736157|735157|21
1640267530000|2021-12-23 13:52:10|736205.4|735205.4|736193.5|735193.5|736208.7|735208.7|736188.3|735188.3|20
1640267540000|2021-12-23 13:52:20|736192.3|735192.3|736125.1|735125.1|736195.5|735195.5|736125.1|735125.1|25
1640267550000|2021-12-23 13:52:30|736118.9|735118.9|736071.5|735071.5|736119|735119|736071.5|735071.5|25
1640267560000|2021-12-23 13:52:40|736068|735068|736074.7|735074.7|736078.2|735078.2|736068|735068|19
1640267570000|2021-12-23 13:52:50|736074|735074|736034.8|735034.8|736074|735074|736033.5|735033.5|21
1640267580000|2021-12-23 13:53:00|736034.7|735034.7|735970|734970|736040|735040|735948|734948|32
1640267590000|2021-12-23 13:53:10|735967.7|734967.7|735973.3|734973.3|735978.6|734978.6|735967.7|734967.7|22
1640267600000|2021-12-23 13:53:20|735970.9|734970.9|735954|734954|735973.6|734973.6|735946|734946|16
1640267610000|2021-12-23 13:53:30|735948.7|734948.7|735975.6|734975.6|735980.8|734980.8|735929.5|734929.5|24
1640267620000|2021-12-23 13:53:40|735976.1|734976.1|735968.9|734968.9|735985|734985|735968.8|734968.8|14
1640267630000|2021-12-23 13:53:50|735969.4|734969.4|735928.5|734928.5|735969.6|734969.6|735913.8|734913.8|22
1640267640000|2021-12-23 13:54:00|735929.3|734929.3|735923.4|734923.4|735945.5|734945.5|735917.1|734917.1|24
1640267650000|2021-12-23 13:54:10|735921.8|734921.8|735918.3|734918.3|735922.8|734922.8|735918.3|734918.3|14
1640267660000|2021-12-23 13:54:20|735918|734918|735894.9|734894.9|735918.5|734918.5|735887.8|734887.8|16
1640267670000|2021-12-23 13:54:30|735895.4|734895.4|735857.4|734857.4|735895.4|734895.4|735850|734850|25
1640267680000|2021-12-23 13:54:40|735849.4|734849.4|735876.6|734876.6|735876.6|734876.6|735844.9|734844.9|20
1640267690000|2021-12-23 13:54:50|735889.7|734889.7|735857.2|734857.2|735889.7|734889.7|735852.1|734852.1|24
1640267700000|2021-12-23 13:55:00|735854.1|734854.1|735887.9|734887.9|735904.5|734904.5|735854.1|734854.1|28
1640267710000|2021-12-23 13:55:10|735885.7|734885.7|735924.2|734924.2|735960|734960|735885.7|734885.7|27
1640267720000|2021-12-23 13:55:20|735922.9|734922.9|735896.5|734896.5|735922.9|734922.9|735877.3|734877.3|27
1640267730000|2021-12-23 13:55:30|735887.8|734887.8|735886.5|734886.5|735894.1|734894.1|735874.6|734874.6|26
1640267740000|2021-12-23 13:55:40|735884.8|734884.8|735883.2|734883.2|735884.8|734884.8|735879.8|734879.8|13
1640267750000|2021-12-23 13:55:50|735880.5|734880.5|735875.8|734875.8|735903.4|734903.4|735875.8|734875.8|24
1640267760000|2021-12-23 13:56:00|735885.3|734885.3|735900.8|734900.8|735903.5|734903.5|735884.2|734884.2|25
1640267770000|2021-12-23 13:56:10|735899|734899|735886.3|734886.3|735900.3|734900.3|735881.5|734881.5|29
1640267780000|2021-12-23 13:56:20|735885.4|734885.4|735935.8|734935.8|735940.3|734940.3|735885.4|734885.4|24
1640267790000|2021-12-23 13:56:30|735935.3|734935.3|736052.6|735052.6|736058.8|735058.8|735935.3|734935.3|26
1640267800000|2021-12-23 13:56:40|736052.7|735052.7|736053.3|735053.3|736060.6|735060.6|736047.2|735047.2|26
1640267810000|2021-12-23 13:56:50|736056.2|735056.2|736119.3|735119.3|736123.3|735123.3|736056.1|735056.1|31
1640267820000|2021-12-23 13:57:00|736120.6|735120.6|736057.7|735057.7|736123.3|735123.3|736057.7|735057.7|30
1640267830000|2021-12-23 13:57:10|736052.7|735052.7|736059.2|735059.2|736060.7|735060.7|736052.5|735052.5|22
1640267840000|2021-12-23 13:57:20|736058.8|735058.8|736080.3|735080.3|736088.4|735088.4|736044.8|735044.8|30
1640267850000|2021-12-23 13:57:30|736082.4|735082.4|736086.3|735086.3|736105.8|735105.8|736079.4|735079.4|22
1640267860000|2021-12-23 13:57:40|736087.4|735087.4|735956.3|734956.3|736101.6|735101.6|735954.9|734954.9|26
1640267870000|2021-12-23 13:57:50|735959.6|734959.6|735975.8|734975.8|735985|734985|735951.6|734951.6|23
1640267880000|2021-12-23 13:58:00|735977.5|734977.5|735990.4|734990.4|736002.5|735002.5|735970.6|734970.6|23
1640267890000|2021-12-23 13:58:10|735992.8|734992.8|735888.7|734888.7|735999.3|734999.3|735883|734883|31
1640267900000|2021-12-23 13:58:20|735888.5|734888.5|735896.5|734896.5|735901.6|734901.6|735885.8|734885.8|30
1640267910000|2021-12-23 13:58:30|735894.7|734894.7|735941|734941|735941|734941|735893.9|734893.9|28
1640267920000|2021-12-23 13:58:40|735948.4|734948.4|735962.6|734962.6|735971.6|734971.6|735946.4|734946.4|20
1640267930000|2021-12-23 13:58:50|735967.1|734967.1|735999.8|734999.8|735999.8|734999.8|735957.7|734957.7|24
1640267940000|2021-12-23 13:59:00|736001.1|735001.1|735971.5|734971.5|736001.1|735001.1|735969.6|734969.6|27
1640267950000|2021-12-23 13:59:10|735974.9|734974.9|735963.2|734963.2|735979.7|734979.7|735939.9|734939.9|26
1640267960000|2021-12-23 13:59:20|735964|734964|735891.7|734891.7|735964|734964|735888.9|734888.9|28
1640267970000|2021-12-23 13:59:30|735892.6|734892.6|735896.5|734896.5|735909.7|734909.7|735892.6|734892.6|22
1640267980000|2021-12-23 13:59:40|735895.4|734895.4|735898.5|734898.5|735911.2|734911.2|735895.3|734895.3|18
1640267990000|2021-12-23 13:59:50|735903.1|734903.1|735977.1|734977.1|735977.1|734977.1|735903.1|734903.1|28
1640268000000|2021-12-23 14:00:00|735977.9|734977.9|735865.5|734865.5|735977.9|734977.9|735865.5|734865.5|39
1640268010000|2021-12-23 14:00:10|735864.3|734864.3|735737.3|734737.3|735864.3|734864.3|735737.3|734737.3|25
1640268020000|2021-12-23 14:00:20|735735.3|734735.3|735726.9|734726.9|735738.9|734738.9|735726.7|734726.7|20
1640268030000|2021-12-23 14:00:30|735722|734722|735706.4|734706.4|735733.5|734733.5|735682.4|734682.4|20
1640268040000|2021-12-23 14:00:40|735701.1|734701.1|735735.4|734735.4|735740.3|734740.3|735688.9|734688.9|29
1640268050000|2021-12-23 14:00:50|735734.6|734734.6|735687.5|734687.5|735735.8|734735.8|735667.7|734667.7|29
1640268060000|2021-12-23 14:01:00|735688.7|734688.7|735831.7|734831.7|736167|734831.7|735679.7|734167|33
1640268070000|2021-12-23 14:01:10|735838.7|734838.7|735859.7|734859.7|735874|734874|735838.2|734838.2|25
1640268080000|2021-12-23 14:01:20|735868.3|734868.3|735876.6|734876.6|735888.3|734888.3|735861.6|734861.6|18
1640268090000|2021-12-23 14:01:30|735873.7|734873.7|735836|734836|735877.5|734877.5|735836|734836|23
1640268100000|2021-12-23 14:01:40|735824.1|734824.1|735806.9|734806.9|735835|734835|735767.2|734767.2|29
1640268110000|2021-12-23 14:01:50|735793.1|734793.1|735849|734849|735849|734849|735789.7|734789.7|28
1640268120000|2021-12-23 14:02:00|735845.5|734845.5|735852|734852|735860.8|734860.8|735833.7|734833.7|26
1640268130000|2021-12-23 14:02:10|735843.1|734843.1|735842.4|734842.4|735887.9|734887.9|735840.9|734840.9|27
1640268140000|2021-12-23 14:02:20|735844.5|734844.5|735783.8|734783.8|735863.9|734863.9|735770.7|734770.7|29
1640268150000|2021-12-23 14:02:30|735788.1|734788.1|735783.1|734783.1|735788.1|734788.1|735780.2|734780.2|12
1640268160000|2021-12-23 14:02:40|735779.9|734779.9|735691.7|734691.7|735782.6|734782.6|735691.7|734691.7|22
1640268170000|2021-12-23 14:02:50|735670.9|734670.9|735608|734608|735685.3|734685.3|735592.8|734592.8|22
1640268180000|2021-12-23 14:03:00|735598|734598|735673|734673|736144.5|734681.3|735585.3|734144.5|30
1640268190000|2021-12-23 14:03:10|735650.8|734650.8|735683.4|734683.4|735686.5|734686.5|735650.8|734650.8|26
1640268200000|2021-12-23 14:03:20|735738.3|734738.3|735708.1|734708.1|735738.3|734738.3|735707.6|734707.6|25
1640268210000|2021-12-23 14:03:30|735709.4|734709.4|735607.5|734607.5|736200|734722.9|735607.5|734200|28
1640268220000|2021-12-23 14:03:40|735639|734639|735644.8|734644.8|735650.9|734650.9|735625.8|734625.8|25
1640268230000|2021-12-23 14:03:50|735647.3|734647.3|735603|734603|736106.5|734647.3|735603|734106.5|30
1640268240000|2021-12-23 14:04:00|735593|734593|735628.5|734628.5|735639.2|734639.2|735590.5|734590.5|35
1640268250000|2021-12-23 14:04:10|735617.4|734617.4|735640.3|734640.3|735647.4|734647.4|735611.2|734611.2|22
1640268260000|2021-12-23 14:04:20|735641.2|734641.2|735707.7|734707.7|735735.4|734735.4|735623.5|734623.5|32
1640268270000|2021-12-23 14:04:30|735701.5|734701.5|735658.6|734658.6|735701.5|734701.5|735611.5|734611.5|31
1640268280000|2021-12-23 14:04:40|735662.9|734662.9|735685.3|734685.3|735713.6|734713.6|735662.9|734662.9|27
1640268290000|2021-12-23 14:04:50|735695.7|734695.7|735697.2|734697.2|735697.2|734697.2|735685.4|734685.4|21
1640268300000|2021-12-23 14:05:00|735683.9|734683.9|735795.4|734795.4|735843.9|734843.9|735667.9|734667.9|33
1640268310000|2021-12-23 14:05:10|735799.4|734799.4|735804.6|734804.6|735811.1|734811.1|735793|734793|21
1640268320000|2021-12-23 14:05:20|735797.1|734797.1|735764.3|734764.3|735821.3|734821.3|735761.3|734761.3|25
1640268330000|2021-12-23 14:05:30|735766.9|734766.9|735754.5|734754.5|735769.9|734769.9|735750.4|734750.4|23
1640268340000|2021-12-23 14:05:40|735755.4|734755.4|735836.1|734836.1|736276.2|734836.1|735755.4|734276.2|22
1640268350000|2021-12-23 14:05:50|735832.7|734832.7|735906.9|734906.9|735906.9|734906.9|735832.7|734832.7|27
1640268360000|2021-12-23 14:06:00|735905.9|734905.9|736034.2|735034.2|736051.6|735051.6|735905.9|734905.9|36
1640268370000|2021-12-23 14:06:10|736044.2|735044.2|736054.5|735054.5|736060.6|735060.6|736040.1|735040.1|24
1640268380000|2021-12-23 14:06:20|736052.9|735052.9|736097.8|735097.8|736103.1|735103.1|736049.9|735049.9|24
1640268390000|2021-12-23 14:06:30|736098.1|735098.1|736041.6|735041.6|736098.1|735098.1|736035.8|735035.8|28
1640268400000|2021-12-23 14:06:40|735998.1|734998.1|735873.9|734873.9|736009.4|735009.4|735827.9|734827.9|31
1640268410000|2021-12-23 14:06:50|735871.2|734871.2|735863.3|734863.3|735898.4|734898.4|735844.3|734844.3|29
1640268420000|2021-12-23 14:07:00|735881|734881|735903.8|734903.8|735914.1|734914.1|735881|734881|30
1640268430000|2021-12-23 14:07:10|735907.1|734907.1|735888.1|734888.1|735931.9|734931.9|735859|734859|33
1640268440000|2021-12-23 14:07:20|735888.6|734888.6|735983.1|734983.1|735997.9|734997.9|735875.6|734875.6|30
1640268450000|2021-12-23 14:07:30|735986.6|734986.6|736032.1|735032.1|736063.7|735063.7|735986.6|734986.6|33
1640268460000|2021-12-23 14:07:40|736035.2|735035.2|736070.2|735070.2|736143.9|735143.9|736031.2|735031.2|37
1640268470000|2021-12-23 14:07:50|736068.5|735068.5|736094.8|735094.8|736094.8|735094.8|736012.6|735012.6|36
1640268480000|2021-12-23 14:08:00|736093|735093|736080.3|735080.3|736093|735093|736077.9|735077.9|28
1640268490000|2021-12-23 14:08:10|736091.5|735091.5|736119.1|735119.1|736126.1|735126.1|736080.3|735080.3|20
1640268500000|2021-12-23 14:08:20|736120.8|735120.8|736089.7|735089.7|736129|735129|736089.7|735089.7|24
1640268510000|2021-12-23 14:08:30|736107.8|735107.8|736081.7|735081.7|736107.8|735107.8|736076.5|735076.5|22
1640268520000|2021-12-23 14:08:40|736081.8|735081.8|736085.7|735085.7|736086.6|735086.6|736071.2|735071.2|18
1640268530000|2021-12-23 14:08:50|736082|735082|736118.2|735118.2|736126.6|735126.6|736014.2|735014.2|29
1640268540000|2021-12-23 14:09:00|736127.9|735127.9|736092.4|735092.4|736127.9|735127.9|736080.2|735080.2|26
1640268550000|2021-12-23 14:09:10|736091.3|735091.3|736096.9|735096.9|736097.6|735097.6|736088.8|735088.8|25
1640268560000|2021-12-23 14:09:20|736097.5|735097.5|736073.8|735073.8|736098.8|735098.8|736073.8|735073.8|16
1640268570000|2021-12-23 14:09:30|736074.1|735074.1|736032.4|735032.4|736079.9|735079.9|736030.8|735030.8|26
1640268580000|2021-12-23 14:09:40|736033.3|735033.3|736020.1|735020.1|736036.9|735036.9|735990.2|734990.2|24
1640268590000|2021-12-23 14:09:50|736019.4|735019.4|736011.7|735011.7|736062.4|735062.4|736011.7|735011.7|33
1640268600000|2021-12-23 14:10:00|736014.9|735014.9|736077.1|735077.1|736085.4|735085.4|736014.9|735014.9|21
1640268610000|2021-12-23 14:10:10|736112.6|735112.6|736087.4|735087.4|736112.6|735112.6|736079.7|735079.7|17
1640268620000|2021-12-23 14:10:20|736086.4|735086.4|736094|735094|736095.9|735095.9|736080|735080|22
1640268630000|2021-12-23 14:10:30|736093.1|735093.1|736098.9|735098.9|736099.2|735099.2|736087.1|735087.1|10
1640268640000|2021-12-23 14:10:40|736096.8|735096.8|736084.8|735084.8|736096.8|735096.8|736081.6|735081.6|18
1640268650000|2021-12-23 14:10:50|736088.2|735088.2|736095.5|735095.5|736095.5|735095.5|736087.7|735087.7|13
1640268660000|2021-12-23 14:11:00|736095.2|735095.2|735985.1|734985.1|736095.2|735095.2|735941.2|734941.2|28
1640268670000|2021-12-23 14:11:10|735978|734978|735928.9|734928.9|735991|734991|735926|734926|25
1640268680000|2021-12-23 14:11:20|735929.8|734929.8|735990|734990|736000.1|735000.1|735929.1|734929.1|25
1640268690000|2021-12-23 14:11:30|735990.3|734990.3|736045.4|735045.4|736048.4|735048.4|735990.3|734990.3|20
1640268700000|2021-12-23 14:11:40|736043.6|735043.6|735945.3|734945.3|736047.2|735047.2|735944.1|734944.1|27
1640268710000|2021-12-23 14:11:50|735944.2|734944.2|735943.1|734943.1|735952.4|734952.4|735936.5|734936.5|28
1640268720000|2021-12-23 14:12:00|735932.7|734932.7|735936.9|734936.9|735938.7|734938.7|735930.9|734930.9|25
1640268730000|2021-12-23 14:12:10|735943.4|734943.4|735719.1|734719.1|735944|734944|735679.2|734679.2|24
1640268740000|2021-12-23 14:12:20|735716.3|734716.3|735721.2|734721.2|735726.2|734726.2|735712.1|734712.1|30
1640268750000|2021-12-23 14:12:30|735722.2|734722.2|735753.9|734753.9|735774.5|734774.5|735717.8|734717.8|35
1640268760000|2021-12-23 14:12:40|735758.3|734758.3|735749.4|734749.4|735771.6|734771.6|735749.3|734749.3|24
1640268770000|2021-12-23 14:12:50|735760.6|734760.6|735790.8|734790.8|735796.2|734796.2|735755.2|734755.2|19
1640268780000|2021-12-23 14:13:00|735781.7|734781.7|735811.1|734811.1|735814.9|734814.9|735781.7|734781.7|21
1640268790000|2021-12-23 14:13:10|735821.3|734821.3|735883.1|734883.1|735887.1|734887.1|735817.5|734817.5|26
1640268800000|2021-12-23 14:13:20|735879.6|734879.6|735881.8|734881.8|735893.2|734893.2|735843.5|734843.5|31
1640268810000|2021-12-23 14:13:30|735891.1|734891.1|735893.8|734893.8|735895.8|734895.8|735886.1|734886.1|21
1640268820000|2021-12-23 14:13:40|735890.7|734890.7|735913.4|734913.4|735929.5|734929.5|735890.7|734890.7|17
1640268830000|2021-12-23 14:13:50|735906.4|734906.4|735889.2|734889.2|735920|734920|735879.8|734879.8|26
1640268840000|2021-12-23 14:14:00|735888.8|734888.8|735887.9|734887.9|735892.5|734892.5|735879.2|734879.2|22
1640268850000|2021-12-23 14:14:10|735889.6|734889.6|735885|734885|735901.2|734901.2|735885|734885|23
1640268860000|2021-12-23 14:14:20|735885.8|734885.8|735906.7|734906.7|735918|734918|735885.8|734885.8|18
1640268870000|2021-12-23 14:14:30|735909.3|734909.3|735917.8|734917.8|735923.4|734923.4|735896|734896|27
1640268880000|2021-12-23 14:14:40|735925.4|734925.4|735956.3|734956.3|735980.6|734980.6|735921.1|734921.1|24
1640268890000|2021-12-23 14:14:50|735955|734955|735919.7|734919.7|735990.2|734990.2|735910.6|734910.6|30
1640268900000|2021-12-23 14:15:00|735919.9|734919.9|736026.9|735026.9|736056.2|735056.2|735917.7|734917.7|31
1640268910000|2021-12-23 14:15:10|736028|735028|736051|735051|736081.7|735081.7|736025.3|735025.3|23
1640268920000|2021-12-23 14:15:20|736054.7|735054.7|736039.6|735039.6|736054.7|735054.7|736023.6|735023.6|30
1640268930000|2021-12-23 14:15:30|736036.3|735036.3|736055.4|735055.4|736065.4|735065.4|735982.1|734982.1|23
1640268940000|2021-12-23 14:15:40|736056.2|735056.2|736055.1|735055.1|736069.4|735069.4|736036.8|735036.8|24
1640268950000|2021-12-23 14:15:50|736058.8|735058.8|736057.4|735057.4|736074.3|735074.3|736051.5|735051.5|29
1640268960000|2021-12-23 14:16:00|736057.2|735057.2|736065.3|735065.3|736070.4|735070.4|736052.3|735052.3|23
1640268970000|2021-12-23 14:16:10|736068.8|735068.8|736060|735060|736079.6|735079.6|736037.6|735037.6|31
1640268980000|2021-12-23 14:16:20|736056.3|735056.3|736038|735038|736064|735064|736038|735038|25
1640268990000|2021-12-23 14:16:30|736049|735049|736068.1|735068.1|736068.1|735068.1|736023.9|735023.9|19
1640269000000|2021-12-23 14:16:40|736054.4|735054.4|736053.4|735053.4|736061.9|735061.9|736051.4|735051.4|21
1640269010000|2021-12-23 14:16:50|736049.7|735049.7|736006.8|735006.8|736049.7|735049.7|736005.2|735005.2|27
1640269020000|2021-12-23 14:17:00|736004.6|735004.6|736021.4|735021.4|736027.8|735027.8|736004.6|735004.6|21
1640269030000|2021-12-23 14:17:10|736022.7|735022.7|736050.9|735050.9|736076.9|735076.9|736022.7|735022.7|17
1640269040000|2021-12-23 14:17:20|736055.5|735055.5|736048.3|735048.3|736066.9|735066.9|736036.4|735036.4|22
1640269050000|2021-12-23 14:17:30|736052|735052|736053.7|735053.7|736065.5|735065.5|736032.4|735032.4|22
1640269060000|2021-12-23 14:17:40|736053.6|735053.6|736113.9|735113.9|736122.5|735122.5|736048.7|735048.7|24
1640269070000|2021-12-23 14:17:50|736109.8|735109.8|736120.6|735120.6|736120.6|735120.6|736109.8|735109.8|15
1640269080000|2021-12-23 14:18:00|736120.8|735120.8|736121.9|735121.9|736131.3|735131.3|736105.2|735105.2|33
1640269090000|2021-12-23 14:18:10|736136.9|735136.9|736113.1|735113.1|736161.2|735161.2|736109.2|735109.2|31
1640269100000|2021-12-23 14:18:20|736112.7|735112.7|736120.6|735120.6|736137.3|735137.3|736112.7|735112.7|17
1640269110000|2021-12-23 14:18:30|736121.6|735121.6|736119.1|735119.1|736125.3|735125.3|736114.1|735114.1|19
1640269120000|2021-12-23 14:18:40|736115.7|735115.7|736110.3|735110.3|736123.4|735123.4|736110.3|735110.3|21
1640269130000|2021-12-23 14:18:50|736113.2|735113.2|736113.4|735113.4|736116.2|735116.2|736112.9|735112.9|17
1640269140000|2021-12-23 14:19:00|736113.3|735113.3|736146.4|735146.4|736146.4|735146.4|736095.4|735095.4|28
1640269150000|2021-12-23 14:19:10|736148.6|735148.6|736139.7|735139.7|736150|735150|736095.8|735095.8|25
1640269160000|2021-12-23 14:19:20|736131.1|735131.1|736127.2|735127.2|736131.1|735131.1|736117.2|735117.2|21
1640269170000|2021-12-23 14:19:30|736127.3|735127.3|736113.2|735113.2|736129.7|735129.7|736109.9|735109.9|15
1640269180000|2021-12-23 14:19:40|736112.4|735112.4|736096.8|735096.8|736113.4|735113.4|736091.5|735091.5|17
1640269190000|2021-12-23 14:19:50|736083.6|735083.6|736061|735061|736088.7|735088.7|736050.6|735050.6|21
1640269200000|2021-12-23 14:20:00|736059.8|735059.8|736034.6|735034.6|736059.8|735059.8|736031.2|735031.2|17
1640269210000|2021-12-23 14:20:10|736031.5|735031.5|736029.3|735029.3|736057.4|735057.4|736013.7|735013.7|28
1640269220000|2021-12-23 14:20:20|736048.9|735048.9|736046|735046|736058.4|735058.4|736031.5|735031.5|14
1640269230000|2021-12-23 14:20:30|736046.6|735046.6|736043|735043|736054.8|735054.8|736038.3|735038.3|17
1640269240000|2021-12-23 14:20:40|736044.4|735044.4|736045.2|735045.2|736045.2|735045.2|736042|735042|10
1640269250000|2021-12-23 14:20:50|736044.6|735044.6|735812|734812|736047|735047|735785.4|734785.4|25
1640269260000|2021-12-23 14:21:00|735815.5|734815.5|735813.7|734813.7|735820.5|734820.5|735807.8|734807.8|18
1640269270000|2021-12-23 14:21:10|735811.9|734811.9|735812|734812|735823.4|734823.4|735781.6|734781.6|25
1640269280000|2021-12-23 14:21:20|735813.7|734813.7|735781|734781|735813.7|734813.7|735781|734781|23
1640269290000|2021-12-23 14:21:30|735786.3|734786.3|735728.8|734728.8|735786.3|734786.3|735715.9|734715.9|27
1640269300000|2021-12-23 14:21:40|735727.5|734727.5|735714|734714|735732|734732|735691.5|734691.5|29
1640269310000|2021-12-23 14:21:50|735714.7|734714.7|735727.5|734727.5|735747.2|734747.2|735689.2|734689.2|26
1640269320000|2021-12-23 14:22:00|735730.7|734730.7|735815.3|734815.3|735828.2|734828.2|735715.4|734715.4|26
1640269330000|2021-12-23 14:22:10|735817.2|734817.2|735836|734836|735844.6|734844.6|735817.2|734817.2|20
1640269340000|2021-12-23 14:22:20|735846.8|734846.8|735844.3|734844.3|735868.9|734868.9|735828.4|734828.4|17
1640269350000|2021-12-23 14:22:30|735844.4|734844.4|735843.6|734843.6|735868.7|734868.7|735841.2|734841.2|16
1640269360000|2021-12-23 14:22:40|735838.5|734838.5|735878.7|734878.7|735880.2|734880.2|735838|734838|25
1640269370000|2021-12-23 14:22:50|735860.2|734860.2|735841.2|734841.2|735871.2|734871.2|735816.5|734816.5|28
1640269380000|2021-12-23 14:23:00|735846.5|734846.5|735807|734807|735846.5|734846.5|735792.8|734792.8|22
1640269390000|2021-12-23 14:23:10|735806.2|734806.2|735795.6|734795.6|735812.7|734812.7|735794.8|734794.8|21
1640269400000|2021-12-23 14:23:20|735796.5|734796.5|735789.8|734789.8|735809|734809|735785.2|734785.2|19
1640269410000|2021-12-23 14:23:30|735788.8|734788.8|735773.3|734773.3|735792.6|734792.6|735765.6|734765.6|21
1640269420000|2021-12-23 14:23:40|735778.7|734778.7|735772.6|734772.6|735789.2|734789.2|735772.6|734772.6|15
1640269430000|2021-12-23 14:23:50|735771.1|734771.1|735741.5|734741.5|735789.1|734789.1|735730.5|734730.5|29
1640269440000|2021-12-23 14:24:00|735727.3|734727.3|735615|734615|735753.4|734753.4|735615|734615|22
1640269450000|2021-12-23 14:24:10|735629.6|734629.6|735622.1|734622.1|735632.3|734632.3|735614.7|734614.7|18
1640269460000|2021-12-23 14:24:20|735622.8|734622.8|735631.5|734631.5|735651.7|734651.7|735622|734622|19
1640269470000|2021-12-23 14:24:30|735634.5|734634.5|735581.9|734581.9|735634.5|734634.5|735580|734580|21
1640269480000|2021-12-23 14:24:40|735588.1|734588.1|735586.4|734586.4|735601.4|734601.4|735580.9|734580.9|28
1640269490000|2021-12-23 14:24:50|735562.2|734562.2|735456.4|734456.4|735586.8|734586.8|735450.9|734450.9|28
1640269500000|2021-12-23 14:25:00|735466.6|734466.6|735435.7|734435.7|735474.1|734474.1|735435.7|734435.7|36
1640269510000|2021-12-23 14:25:10|735433.6|734433.6|735455.1|734455.1|735464.7|734464.7|735433.6|734433.6|18
1640269520000|2021-12-23 14:25:20|735455.5|734455.5|735455.6|734455.6|735461.2|734461.2|735442|734442|23
1640269530000|2021-12-23 14:25:30|735455|734455|735452|734452|735508.9|734508.9|735447|734447|23
1640269540000|2021-12-23 14:25:40|735485.4|734485.4|735460.4|734460.4|735485.4|734485.4|735438.3|734438.3|23
1640269550000|2021-12-23 14:25:50|735461.6|734461.6|735441.8|734441.8|735469.6|734469.6|735437.2|734437.2|19
1640269560000|2021-12-23 14:26:00|735444.3|734444.3|735439.3|734439.3|735462.1|734462.1|735434.7|734434.7|24
1640269570000|2021-12-23 14:26:10|735439.4|734439.4|735435.6|734435.6|735445.2|734445.2|735428.1|734428.1|17
1640269580000|2021-12-23 14:26:20|735436.6|734436.6|735426|734426|735440|734440|735425.5|734425.5|17
1640269590000|2021-12-23 14:26:30|735425.6|734425.6|735450|734450|735450.9|734450.9|735414.4|734414.4|25
1640269600000|2021-12-23 14:26:40|735448.7|734448.7|735454.4|734454.4|735458|734458|735430.7|734430.7|22
1640269610000|2021-12-23 14:26:50|735446.7|734446.7|735385.4|734385.4|735448.5|734448.5|735385.4|734385.4|21
1640269620000|2021-12-23 14:27:00|735390.4|734390.4|735354.3|734354.3|735390.4|734390.4|735335|734335|31
1640269630000|2021-12-23 14:27:10|735357.5|734357.5|735356.5|734356.5|735374.7|734374.7|735351.4|734351.4|15
1640269640000|2021-12-23 14:27:20|735360|734360|735335.5|734335.5|735373.7|734373.7|735332.4|734332.4|19
1640269650000|2021-12-23 14:27:30|735334.3|734334.3|735345.2|734345.2|735354.1|734354.1|735333.3|734333.3|6
1640269660000|2021-12-23 14:27:40|735349.3|734349.3|735349.1|734349.1|735358|734358|735346.8|734346.8|16
1640269670000|2021-12-23 14:27:50|735346.8|734346.8|735211.6|734211.6|735350.4|734350.4|735211.6|734211.6|21
1640269680000|2021-12-23 14:28:00|735213.7|734213.7|735239.8|734239.8|735242.8|734242.8|735180.4|734180.4|32
1640269690000|2021-12-23 14:28:10|735232.1|734232.1|735223.8|734223.8|735269.5|734269.5|735220|734220|27
1640269700000|2021-12-23 14:28:20|735217.1|734217.1|735244|734244|735249.4|734249.4|735214.4|734214.4|12
1640269710000|2021-12-23 14:28:30|735245.5|734245.5|735234.1|734234.1|735245.5|734245.5|735226.8|734226.8|17
1640269720000|2021-12-23 14:28:40|735231.8|734231.8|735232|734232|735236.8|734236.8|735231.8|734231.8|15
1640269730000|2021-12-23 14:28:50|735232.2|734232.2|735247.1|734247.1|735252.3|734252.3|735228.2|734228.2|25
1640269740000|2021-12-23 14:29:00|735247|734247|735358.2|734358.2|735358.2|734358.2|735234.5|734234.5|24
1640269750000|2021-12-23 14:29:10|735370.5|734370.5|735418|734418|735418.1|734418.1|735370.5|734370.5|32
1640269760000|2021-12-23 14:29:20|735417.5|734417.5|735450.9|734450.9|735453.8|734453.8|735356.8|734356.8|29
1640269770000|2021-12-23 14:29:30|735461.6|734461.6|735455.4|734455.4|735471|734471|735454.9|734454.9|23
1640269780000|2021-12-23 14:29:40|735458.2|734458.2|735492.7|734492.7|735522.7|734522.7|735456.7|734456.7|25
1640269790000|2021-12-23 14:29:50|735493.3|734493.3|735537.2|734537.2|735551.7|734551.7|735486.1|734486.1|31
1640269800000|2021-12-23 14:30:00|735529.5|734529.5|735468.8|734468.8|735529.5|734529.5|735467.2|734467.2|31
1640269810000|2021-12-23 14:30:10|735465.9|734465.9|735501.4|734501.4|735505|734505|735449.8|734449.8|25
1640269820000|2021-12-23 14:30:20|735501.9|734501.9|735552.7|734552.7|735556.6|734556.6|735500.3|734500.3|34
1640269830000|2021-12-23 14:30:30|735563.5|734563.5|735592.1|734592.1|735618.9|734618.9|735540.8|734540.8|35
1640269840000|2021-12-23 14:30:40|735590.8|734590.8|735502.1|734502.1|735593|734593|735468.6|734468.6|38
1640269850000|2021-12-23 14:30:50|735500.3|734500.3|735441.7|734441.7|735560.5|734560.5|735433.3|734433.3|31
1640269860000|2021-12-23 14:31:00|735420.9|734420.9|735466.3|734466.3|735489.4|734489.4|735390.2|734390.2|35
1640269870000|2021-12-23 14:31:10|735460|734460|735429.5|734429.5|735470.8|734470.8|735395.7|734395.7|36
1640269880000|2021-12-23 14:31:20|735429.4|734429.4|735451.7|734451.7|735473.5|734473.5|735403.8|734403.8|35
1640269890000|2021-12-23 14:31:30|735453|734453|735432.7|734432.7|735461.4|734461.4|735415|734415|33
1640269900000|2021-12-23 14:31:40|735431.8|734431.8|735465.3|734465.3|735470.7|734470.7|735389.4|734389.4|28
1640269910000|2021-12-23 14:31:50|735470.6|734470.6|735436.1|734436.1|735491.9|734491.9|735396.7|734396.7|36
1640269920000|2021-12-23 14:32:00|735431.1|734431.1|735382.1|734382.1|735439.5|734439.5|735377|734377|31
1640269930000|2021-12-23 14:32:10|735373.5|734373.5|735386.5|734386.5|735401.5|734401.5|735355.9|734355.9|32
1640269940000|2021-12-23 14:32:20|735380.2|734380.2|735387.8|734387.8|735391.2|734391.2|735361.4|734361.4|28
1640269950000|2021-12-23 14:32:30|735394.7|734394.7|735392.6|734392.6|735394.7|734394.7|735351.2|734351.2|28
1640269960000|2021-12-23 14:32:40|735393.3|734393.3|735418.6|734418.6|735436.2|734436.2|735393|734393|28
1640269970000|2021-12-23 14:32:50|735426.9|734426.9|735421.2|734421.2|735455.6|734455.6|735421.2|734421.2|24
1640269980000|2021-12-23 14:33:00|735438.1|734438.1|735574.6|734574.6|735595.8|734595.8|735438.1|734438.1|37
1640269990000|2021-12-23 14:33:10|735580.3|734580.3|735608.3|734608.3|735626.5|734626.5|735580.3|734580.3|37
1640270000000|2021-12-23 14:33:20|735609.6|734609.6|735610.3|734610.3|735614.9|734614.9|735602.5|734602.5|25
1640270010000|2021-12-23 14:33:30|735611.1|734611.1|735603.6|734603.6|735612.6|734612.6|735574.9|734574.9|23
1640270020000|2021-12-23 14:33:40|735606.3|734606.3|735563.6|734563.6|735607.6|734607.6|735548.8|734548.8|28
1640270030000|2021-12-23 14:33:50|735558.1|734558.1|735549.1|734549.1|735560.3|734560.3|735525.9|734525.9|26
1640270040000|2021-12-23 14:34:00|735547.2|734547.2|735558.9|734558.9|735592.3|734592.3|735543.3|734543.3|36
1640270050000|2021-12-23 14:34:10|735555.8|734555.8|735493.3|734493.3|735572.5|734572.5|735491.9|734491.9|33
1640270060000|2021-12-23 14:34:20|735499.3|734499.3|735423.2|734423.2|735512.4|734512.4|735399.4|734399.4|35
1640270070000|2021-12-23 14:34:30|735423.5|734423.5|735503.4|734503.4|735506.6|734506.6|735422.5|734422.5|31
1640270080000|2021-12-23 14:34:40|735503.2|734503.2|735494.9|734494.9|735503.2|734503.2|735485.9|734485.9|20
1640270090000|2021-12-23 14:34:50|735492.7|734492.7|735524.7|734524.7|735529.8|734529.8|735492.7|734492.7|35
1640270100000|2021-12-23 14:35:00|735527.5|734527.5|735557.4|734557.4|735603.3|734603.3|735527.5|734527.5|33
1640270110000|2021-12-23 14:35:10|735553|734553|735508|734508|735553|734553|735498.3|734498.3|27
1640270120000|2021-12-23 14:35:20|735495|734495|735465.6|734465.6|735969.5|734507.1|735462.8|733966.4|35
1640270130000|2021-12-23 14:35:30|735466.8|734466.8|735404.7|734404.7|735466.8|734466.8|735404.7|734404.7|26
1640270140000|2021-12-23 14:35:40|735407.2|734407.2|735403|734403|735925.4|734436.5|735375|733913.6|25
1640270150000|2021-12-23 14:35:50|735406.1|734406.1|735233.3|734233.3|735407.5|734407.5|735218.1|734218.1|28
1640270160000|2021-12-23 14:36:00|735230.7|734230.7|735293|734293|735293|734293|735224.4|734224.4|38
1640270170000|2021-12-23 14:36:10|735281.5|734281.5|735310|734310|735310|734310|735275.4|734275.4|34
1640270180000|2021-12-23 14:36:20|735307.1|734307.1|735277.9|734277.9|735410.6|734410.6|735277.9|734277.9|36
1640270190000|2021-12-23 14:36:30|735294.7|734294.7|735247.1|734247.1|735319.5|734319.5|735244.1|734244.1|33
1640270200000|2021-12-23 14:36:40|735250|734250|735243|734243|735256.3|734256.3|735222.8|734222.8|35
1640270210000|2021-12-23 14:36:50|735241.1|734241.1|735243.8|734243.8|735253.7|734253.7|735217.1|734217.1|32
1640270220000|2021-12-23 14:37:00|735240.2|734240.2|735148.3|734148.3|735240.7|734240.7|735140.2|734140.2|33
1640270230000|2021-12-23 14:37:10|735148|734148|735096.9|734096.9|735153.3|734153.3|735075.2|734075.2|37
1640270240000|2021-12-23 14:37:20|735095.4|734095.4|735105.2|734105.2|735117.5|734117.5|735084|734084|33
1640270250000|2021-12-23 14:37:30|735097.1|734097.1|735062.6|734062.6|735105.9|734105.9|735062.6|734062.6|35
1640270260000|2021-12-23 14:37:40|735063.1|734063.1|735035.1|734035.1|735068.2|734068.2|735035.1|734035.1|34
1640270270000|2021-12-23 14:37:50|735004.1|734004.1|734948.6|733948.6|735011|734011|734946.5|733946.5|33
1640270280000|2021-12-23 14:38:00|734946.3|733946.3|734918.2|733918.2|734984.5|733984.5|734904.7|733904.7|38
1640270290000|2021-12-23 14:38:10|734923.2|733923.2|734840.3|733840.3|734928.4|733928.4|734815.4|733815.4|36
1640270300000|2021-12-23 14:38:20|734839.3|733839.3|734899|733899|734899|733899|734820.3|733820.3|38
1640270310000|2021-12-23 14:38:30|734914.1|733914.1|734945.1|733945.1|734953.8|733953.8|734901.1|733901.1|36
1640270320000|2021-12-23 14:38:40|734931.8|733931.8|734910.1|733910.1|734942.6|733942.6|734901|733901|38
1640270330000|2021-12-23 14:38:50|734907.2|733907.2|734902.4|733902.4|734912.4|733912.4|734875.1|733875.1|23
1640270340000|2021-12-23 14:39:00|734906.6|733906.6|734890.9|733890.9|734924.5|733924.5|734880.8|733880.8|33
1640270350000|2021-12-23 14:39:10|734885|733885|734881.7|733881.7|734898.9|733898.9|734869.6|733869.6|24
1640270360000|2021-12-23 14:39:20|734884|733884|734846.6|733846.6|734884.4|733884.4|734799.5|733799.5|36
1640270370000|2021-12-23 14:39:30|734853|733853|734800.2|733800.2|734854|733854|734774.4|733774.4|29
1640270380000|2021-12-23 14:39:40|734796.5|733796.5|734704.4|733704.4|734799.2|733799.2|734680.4|733680.4|37
1640270390000|2021-12-23 14:39:50|734722.4|733722.4|734765|733765|734793|733793|734704.5|733704.5|38
1640270400000|2021-12-23 14:40:00|734779.5|733779.5|734843.7|733843.7|734848.7|733848.7|734775|733775|38
1640270410000|2021-12-23 14:40:10|734845.2|733845.2|734848|733848|734860.5|733860.5|734843.1|733843.1|24
1640270420000|2021-12-23 14:40:20|734850.6|733850.6|734907.5|733907.5|734907.5|733907.5|734845.5|733845.5|25
1640270430000|2021-12-23 14:40:30|734902.4|733902.4|734947.9|733947.9|734976.7|733976.7|734891.3|733891.3|32
1640270440000|2021-12-23 14:40:40|734953.4|733953.4|734966.2|733966.2|734973.5|733973.5|734924.5|733924.5|25
1640270450000|2021-12-23 14:40:50|734964.8|733964.8|734939.4|733939.4|734977|733977|734939.4|733939.4|30
1640270460000|2021-12-23 14:41:00|734943.9|733943.9|734968.7|733968.7|734975.2|733975.2|734940.7|733940.7|29
1640270470000|2021-12-23 14:41:10|734963.7|733963.7|734982.9|733982.9|734995.1|733995.1|734955|733955|33
1640270480000|2021-12-23 14:41:20|734979|733979|734995.9|733995.9|735010.3|734010.3|734961.6|733961.6|27
1640270490000|2021-12-23 14:41:30|734991.7|733991.7|735011.3|734011.3|735013.9|734013.9|734988.5|733988.5|31
1640270500000|2021-12-23 14:41:40|735018.7|734018.7|735014.3|734014.3|735022|734022|735001.7|734001.7|27
1640270510000|2021-12-23 14:41:50|735014|734014|735062.5|734062.5|735064.8|734064.8|735010.2|734010.2|35
1640270520000|2021-12-23 14:42:00|735057.3|734057.3|735063.1|734063.1|735066.3|734066.3|735057.3|734057.3|28
1640270530000|2021-12-23 14:42:10|735062.6|734062.6|735064.8|734064.8|735078.9|734078.9|735038.8|734038.8|25
1640270540000|2021-12-23 14:42:20|735063.5|734063.5|734999.9|733999.9|735064.8|734064.8|734977.7|733977.7|29
1640270550000|2021-12-23 14:42:30|735000.9|734000.9|735020|734020|735027.1|734027.1|734989.4|733989.4|26
1640270560000|2021-12-23 14:42:40|735010.5|734010.5|735048.9|734048.9|735064.5|734064.5|735010.5|734010.5|32
1640270570000|2021-12-23 14:42:50|735051.4|734051.4|735060.5|734060.5|735075.2|734075.2|735030.1|734030.1|32
1640270580000|2021-12-23 14:43:00|735090.2|734090.2|735125.4|734125.4|735136.3|734136.3|735078.4|734078.4|34
1640270590000|2021-12-23 14:43:10|735126.3|734126.3|735254.1|734254.1|735254.5|734254.5|735126.3|734126.3|34
1640270600000|2021-12-23 14:43:20|735246.9|734246.9|735230.8|734230.8|735276.1|734276.1|735221.9|734221.9|36
1640270610000|2021-12-23 14:43:30|735233.2|734233.2|735264.4|734264.4|735264.9|734264.9|735232.3|734232.3|26
1640270620000|2021-12-23 14:43:40|735265.9|734265.9|735257|734257|735277.4|734277.4|735251.8|734251.8|24
1640270630000|2021-12-23 14:43:50|735237.2|734237.2|735252.8|734252.8|735275.2|734275.2|735237.2|734237.2|28
1640270640000|2021-12-23 14:44:00|735251.1|734251.1|735247.4|734247.4|735272.8|734272.8|735236.7|734236.7|30
1640270650000|2021-12-23 14:44:10|735250.5|734250.5|735292.7|734292.7|735305.1|734305.1|735250.5|734250.5|29
1640270660000|2021-12-23 14:44:20|735292.8|734292.8|735228.1|734228.1|735292.8|734292.8|735185.6|734185.6|34
1640270670000|2021-12-23 14:44:30|735230.9|734230.9|735264.5|734264.5|735270.2|734270.2|735230.9|734230.9|29
1640270680000|2021-12-23 14:44:40|735259.4|734259.4|735282.4|734282.4|735298.3|734298.3|735246.7|734246.7|33
1640270690000|2021-12-23 14:44:50|735299.4|734299.4|735301.5|734301.5|735315.7|734315.7|735279|734279|25
1640270700000|2021-12-23 14:45:00|735298.3|734298.3|735299.3|734299.3|735321.5|734321.5|735295.6|734295.6|32
1640270710000|2021-12-23 14:45:10|735305.7|734305.7|735252.8|734252.8|735308.8|734308.8|735248.4|734248.4|36
1640270720000|2021-12-23 14:45:20|735259.2|734259.2|735231.9|734231.9|735259.2|734259.2|735220.5|734220.5|32
1640270730000|2021-12-23 14:45:30|735226.6|734226.6|735225.7|734225.7|735247|734247|735211.6|734211.6|30
1640270740000|2021-12-23 14:45:40|735219.3|734219.3|735234.1|734234.1|735236.1|734236.1|735219.3|734219.3|28
1640270750000|2021-12-23 14:45:50|735235.1|734235.1|735238.3|734238.3|735255.7|734255.7|735230.6|734230.6|27
1640270760000|2021-12-23 14:46:00|735230.2|734230.2|735209.3|734209.3|735257.9|734257.9|735202.3|734202.3|30
1640270770000|2021-12-23 14:46:10|735199.4|734199.4|735237.9|734237.9|735254.8|734254.8|735199.4|734199.4|26
1640270780000|2021-12-23 14:46:20|735206|734206|735229.8|734229.8|735231.7|734231.7|735206|734206|28
1640270790000|2021-12-23 14:46:30|735230|734230|735140.6|734140.6|735242|734242|735136.2|734136.2|34
1640270800000|2021-12-23 14:46:40|735119.8|734119.8|735062.2|734062.2|735136.4|734136.4|735045.6|734045.6|34
1640270810000|2021-12-23 14:46:50|735062.6|734062.6|735037|734037|735071.3|734071.3|735034.3|734034.3|29
1640270820000|2021-12-23 14:47:00|735015.9|734015.9|735039.6|734039.6|735057.1|734057.1|735009.7|734009.7|33
1640270830000|2021-12-23 14:47:10|735058.5|734058.5|735033.7|734033.7|735058.5|734058.5|735006.9|734006.9|30
1640270840000|2021-12-23 14:47:20|735033.8|734033.8|735041.6|734041.6|735041.6|734041.6|735019|734019|23
1640270850000|2021-12-23 14:47:30|735038.1|734038.1|735057.1|734057.1|735057.1|734057.1|735034.7|734034.7|18
1640270860000|2021-12-23 14:47:40|735056.7|734056.7|735069.3|734069.3|735073|734073|735056.7|734056.7|30
1640270870000|2021-12-23 14:47:50|735065.5|734065.5|735075.3|734075.3|735079.8|734079.8|735065.5|734065.5|33
1640270880000|2021-12-23 14:48:00|735074.1|734074.1|735133.6|734133.6|735141.6|734141.6|735070.3|734070.3|36
1640270890000|2021-12-23 14:48:10|735121.5|734121.5|735136.9|734136.9|735140.1|734140.1|735114.8|734114.8|20
1640270900000|2021-12-23 14:48:20|735140.6|734140.6|735183.5|734183.5|735183.9|734183.9|735114.2|734114.2|32
1640270910000|2021-12-23 14:48:30|735191.2|734191.2|735177.5|734177.5|735192|734192|735171.5|734171.5|18
1640270920000|2021-12-23 14:48:40|735180.3|734180.3|735167.4|734167.4|735193.2|734193.2|735123.4|734123.4|19
1640270930000|2021-12-23 14:48:50|735155.6|734155.6|735161.5|734161.5|735194.5|734194.5|735132.1|734132.1|34
1640270940000|2021-12-23 14:49:00|735166.2|734166.2|735147.5|734147.5|735175.9|734175.9|735132.6|734132.6|29
1640270950000|2021-12-23 14:49:10|735144.6|734144.6|735265|734265|735268.5|734268.5|735144.6|734144.6|27
1640270960000|2021-12-23 14:49:20|735266.6|734266.6|735288.2|734288.2|735288.2|734288.2|735248.6|734248.6|27
1640270970000|2021-12-23 14:49:30|735282.7|734282.7|735319.1|734319.1|735319.1|734319.1|735257.9|734257.9|27
1640270980000|2021-12-23 14:49:40|735317.8|734317.8|735396|734396|735402.5|734402.5|735275.9|734275.9|31
1640270990000|2021-12-23 14:49:50|735392.1|734392.1|735483.3|734483.3|735558.5|734558.5|735390.9|734390.9|32
1640271000000|2021-12-23 14:50:00|735480.7|734480.7|735454.9|734454.9|735483.7|734483.7|735448.1|734448.1|26
1640271010000|2021-12-23 14:50:10|735455.5|734455.5|735445.8|734445.8|735472.2|734472.2|735416|734416|31
1640271020000|2021-12-23 14:50:20|735433|734433|735469.3|734469.3|735504.9|734504.9|735430.9|734430.9|34
1640271030000|2021-12-23 14:50:30|735476.9|734476.9|735427.5|734427.5|735476.9|734476.9|735410.4|734410.4|29
1640271040000|2021-12-23 14:50:40|735417.2|734417.2|735397|734397|735958|734457.8|735393.9|733950.1|30
1640271050000|2021-12-23 14:50:50|735474.6|734474.6|735494.8|734494.8|735502.3|734502.3|735447.3|734447.3|33
1640271060000|2021-12-23 14:51:00|735494.4|734494.4|735482.3|734482.3|735519|734519|735482.3|734482.3|33
1640271070000|2021-12-23 14:51:10|735483.5|734483.5|735495.4|734495.4|735496.8|734496.8|735476.6|734476.6|29
1640271080000|2021-12-23 14:51:20|735494.9|734494.9|735446.4|734446.4|735499.2|734499.2|735438.6|734438.6|26
1640271090000|2021-12-23 14:51:30|735452.6|734452.6|735459.2|734459.2|735473.8|734473.8|735436.4|734436.4|29
1640271100000|2021-12-23 14:51:40|735463.4|734463.4|735472|734472|735481.5|734481.5|735452.1|734452.1|28
1640271110000|2021-12-23 14:51:50|735467|734467|735494.1|734494.1|735503.8|734503.8|735467|734467|21
1640271120000|2021-12-23 14:52:00|735504.5|734504.5|735511.8|734511.8|735518.5|734518.5|735494.3|734494.3|30
1640271130000|2021-12-23 14:52:10|735509.9|734509.9|735448.1|734448.1|735527.8|734527.8|735448.1|734448.1|24
1640271140000|2021-12-23 14:52:20|735464|734464|735470.8|734470.8|735483.1|734483.1|735458.6|734458.6|25
1640271150000|2021-12-23 14:52:30|735472.7|734472.7|735467.4|734467.4|735480.9|734480.9|735457.2|734457.2|33
1640271160000|2021-12-23 14:52:40|735467.8|734467.8|735441.6|734441.6|735472.1|734472.1|735430.5|734430.5|26
1640271170000|2021-12-23 14:52:50|735460.8|734460.8|735490.4|734490.4|735958|734491.8|735453.6|733944.5|22
1640271180000|2021-12-23 14:53:00|735472.7|734472.7|735497.3|734497.3|735510.4|734510.4|735453.3|734453.3|30
1640271190000|2021-12-23 14:53:10|735494.1|734494.1|735517.4|734517.4|735521.8|734521.8|735494.1|734494.1|26
1640271200000|2021-12-23 14:53:20|735516.9|734516.9|735511.2|734511.2|735519.3|734519.3|735504.7|734504.7|22
1640271210000|2021-12-23 14:53:30|735516|734516|735511.4|734511.4|735516.2|734516.2|735501.4|734501.4|24
1640271220000|2021-12-23 14:53:40|735509.9|734509.9|735503.2|734503.2|735518|734518|735471.7|734471.7|31
1640271230000|2021-12-23 14:53:50|735505.9|734505.9|735515.2|734515.2|735518.8|734518.8|735497.5|734497.5|25
1640271240000|2021-12-23 14:54:00|735512.3|734512.3|735526.8|734526.8|735529.7|734529.7|735512.3|734512.3|27
1640271250000|2021-12-23 14:54:10|735516.3|734516.3|735544.8|734544.8|735546.2|734546.2|735514.8|734514.8|30
1640271260000|2021-12-23 14:54:20|735545.9|734545.9|735553.3|734553.3|735571|734571|735540.2|734540.2|27
1640271270000|2021-12-23 14:54:30|735552.7|734552.7|735539.9|734539.9|735552.7|734552.7|735539.3|734539.3|22
1640271280000|2021-12-23 14:54:40|735538.4|734538.4|735525.6|734525.6|735546|734546|735516.2|734516.2|28
1640271290000|2021-12-23 14:54:50|735526.6|734526.6|735549|734549|735555.2|734555.2|735526.6|734526.6|28
1640271300000|2021-12-23 14:55:00|735553.7|734553.7|735534.8|734534.8|735555.2|734555.2|735528.5|734528.5|34
1640271310000|2021-12-23 14:55:10|735537.1|734537.1|735542.9|734542.9|735545|734545|735533.5|734533.5|18
1640271320000|2021-12-23 14:55:20|735544.4|734544.4|735545.7|734545.7|735545.7|734545.7|735543.3|734543.3|17
1640271330000|2021-12-23 14:55:30|735545.2|734545.2|735568.6|734568.6|735569|734569|735535.2|734535.2|19
1640271340000|2021-12-23 14:55:40|735553.2|734553.2|735541.8|734541.8|735553.2|734553.2|735535.7|734535.7|27
1640271350000|2021-12-23 14:55:50|735541|734541|735524.1|734524.1|735557.1|734557.1|735524.1|734524.1|25
1640271360000|2021-12-23 14:56:00|735520.6|734520.6|735542.5|734542.5|735542.5|734542.5|735520.6|734520.6|16
1640271370000|2021-12-23 14:56:10|735540.9|734540.9|735567.3|734567.3|735572.9|734572.9|735527.4|734527.4|25
1640271380000|2021-12-23 14:56:20|735566.4|734566.4|735516.4|734516.4|735570.1|734570.1|735513.2|734513.2|28
1640271390000|2021-12-23 14:56:30|735514.7|734514.7|735515|734515|735523.5|734523.5|735499.5|734499.5|23
1640271400000|2021-12-23 14:56:40|735519.2|734519.2|735526.3|734526.3|735529.8|734529.8|735506.6|734506.6|17
1640271410000|2021-12-23 14:56:50|735524|734524|735527.7|734527.7|735549.8|734549.8|735523.7|734523.7|21
1640271420000|2021-12-23 14:57:00|735526|734526|735526.2|734526.2|735527|734527|735526|734526|4
1640271430000|2021-12-23 14:57:10|735527.6|734527.6|735523.4|734523.4|735572.8|734572.8|735519.6|734519.6|22
1640271440000|2021-12-23 14:57:20|735528.8|734528.8|735518.2|734518.2|735528.8|734528.8|735513|734513|22
1640271450000|2021-12-23 14:57:30|735518.6|734518.6|735541.4|734541.4|735548.9|734548.9|735518.6|734518.6|20
1640271460000|2021-12-23 14:57:40|735542.1|734542.1|735550.6|734550.6|735550.6|734550.6|735541.5|734541.5|18
1640271470000|2021-12-23 14:57:50|735549|734549|735551.4|734551.4|735552|734552|735549|734549|8
1640271480000|2021-12-23 14:58:00|735552.1|734552.1|735570.2|734570.2|735575.7|734575.7|735552.1|734552.1|19
1640271490000|2021-12-23 14:58:10|735567.9|734567.9|735530.4|734530.4|736013.4|734569.1|735522.4|734013.4|27
1640271500000|2021-12-23 14:58:20|735535|734535|735987|733987|736023|734566.2|735515.9|733987|25
1640271510000|2021-12-23 14:58:30|735504.2|734504.2|735992.1|733992.1|735998|734514.1|735504.2|733989.1|15
1640271520000|2021-12-23 14:58:40|735997.7|733997.7|736002.3|734002.3|736005.8|734005.8|735990.4|733990.4|12
1640271530000|2021-12-23 14:58:50|736004.9|734004.9|735999.9|733999.9|736005.5|734005.5|735996.6|733996.6|9
1640271540000|2021-12-23 14:59:00|735990.4|733990.4|736008.3|734008.3|736008.6|734521|735507.2|733990.4|22
1640271550000|2021-12-23 14:59:10|736005.5|734005.5|736018.8|734018.8|736018.8|734018.8|735979.4|733979.4|16
1640271560000|2021-12-23 14:59:20|735990|733990|736017.9|734017.9|736020.2|734511.9|735511.9|733990|23
1640271570000|2021-12-23 14:59:30|736015.6|734015.6|736025.8|734025.8|736026.6|734547.5|735520.9|734015.6|27
1640271580000|2021-12-23 14:59:40|736028.2|734028.2|736067|734067|736067|734568.5|735513.8|734028.2|20
1640271590000|2021-12-23 14:59:50|736067.6|734067.6|736083.5|734083.5|736097.3|734097.3|736055.5|734055.5|34
1640271600000|2021-12-23 15:00:00|736080.4|734080.4|736056.2|734056.2|736163.9|734163.9|736040.7|734040.7|34
1640271610000|2021-12-23 15:00:10|736037.8|734037.8|736032.2|734032.2|736088.3|734536.7|735536.7|734020.2|32
1640271620000|2021-12-23 15:00:20|736042.4|734042.4|736020|734020|736042.4|734042.4|736018|734018|22
1640271630000|2021-12-23 15:00:30|736020.9|734020.9|735541.2|734541.2|736025.9|734553.5|735500|733975.6|36
1640271640000|2021-12-23 15:00:40|735539.5|734539.5|735502.3|734502.3|736032|734539.5|735498.1|734030.2|21
1640271650000|2021-12-23 15:00:50|735511.5|734511.5|735512.8|734512.8|735515|734515|735507.4|734507.4|20
1640271660000|2021-12-23 15:01:00|736007.7|734007.7|735554.2|734554.2|736022.7|734554.2|735508.2|733997.9|34
1640271670000|2021-12-23 15:01:10|735556.1|734556.1|735565.6|734565.6|735565.6|734565.6|735544.4|734544.4|28
1640271680000|2021-12-23 15:01:20|735565.9|734565.9|735485.7|734485.7|736060.2|734566.5|735459|734035.2|35
1640271690000|2021-12-23 15:01:30|735505.8|734505.8|735562.7|734562.7|736071.2|734587.6|735482.7|734053.8|32
1640271700000|2021-12-23 15:01:40|735573.3|734573.3|735590.7|734590.7|736084.5|734593.9|735536.9|734084.5|33
1640271710000|2021-12-23 15:01:50|735586.9|734586.9|735553.7|734553.7|735587.3|734587.3|735545.6|734545.6|22
1640271720000|2021-12-23 15:02:00|735555.1|734555.1|735384|734384|735556.7|734556.7|735381.9|734381.9|32
1640271730000|2021-12-23 15:02:10|735371.8|734371.8|735874.4|733874.4|735882.9|734374.1|735363|733872.4|33
1640271740000|2021-12-23 15:02:20|735874.1|733874.1|735428.1|734428.1|735899.8|734428.1|735366.1|733870.9|34
1640271750000|2021-12-23 15:02:30|735415.5|734415.5|735419.3|734419.3|735430.4|734430.4|735409.6|734409.6|24
1640271760000|2021-12-23 15:02:40|735418.8|734418.8|735343.8|734343.8|735884.1|734425|735338.1|733877.4|31
1640271770000|2021-12-23 15:02:50|735351.9|734351.9|735342|734342|735352.2|734352.2|735323.1|734323.1|19
1640271780000|2021-12-23 15:03:00|735343.8|734343.8|735453.1|734453.1|735459|734459|735340.4|734340.4|33
1640271790000|2021-12-23 15:03:10|735446.5|734446.5|735436.1|734436.1|735455.6|734455.6|735436.1|734436.1|14
1640271800000|2021-12-23 15:03:20|735438.5|734438.5|735528.9|734528.9|735535.6|734535.6|735438.5|734438.5|27
1640271810000|2021-12-23 15:03:30|735527.8|734527.8|735472.3|734472.3|735530.3|734530.3|735469.7|734469.7|36
1640271820000|2021-12-23 15:03:40|735475.7|734475.7|735468.5|734468.5|735480.5|734480.5|735464.5|734464.5|26
1640271830000|2021-12-23 15:03:50|735466.7|734466.7|735357.3|734357.3|735466.7|734466.7|735338.3|734338.3|30
1640271840000|2021-12-23 15:04:00|735358.4|734358.4|735334.5|734334.5|735368.3|734368.3|735327.9|734327.9|38
1640271850000|2021-12-23 15:04:10|735328.5|734328.5|735376.6|734376.6|735404|734404|735328.5|734328.5|29
1640271860000|2021-12-23 15:04:20|735368.4|734368.4|735397.5|734397.5|735405.4|734405.4|735368.4|734368.4|27
1640271870000|2021-12-23 15:04:30|735394|734394|735397.4|734397.4|735400.5|734400.5|735394|734394|21
1640271880000|2021-12-23 15:04:40|735398.2|734398.2|735394.7|734394.7|735414.2|734414.2|735394.7|734394.7|19
1640271890000|2021-12-23 15:04:50|735400.4|734400.4|735397.4|734397.4|735402.1|734402.1|735393.2|734393.2|22
1640271900000|2021-12-23 15:05:00|735397.6|734397.6|735395|734395|735402.9|734402.9|735382.3|734382.3|34
1640271910000|2021-12-23 15:05:10|735397.6|734397.6|735395.5|734395.5|735405.1|734405.1|735378.2|734378.2|33
1640271920000|2021-12-23 15:05:20|735395.3|734395.3|735387.3|734387.3|735396.6|734396.6|735381.7|734381.7|25
1640271930000|2021-12-23 15:05:30|735381.2|734381.2|735350.8|734350.8|735385.3|734385.3|735341.7|734341.7|22
1640271940000|2021-12-23 15:05:40|735351.4|734351.4|735358|734358|735366.4|734366.4|735337.2|734337.2|34
1640271950000|2021-12-23 15:05:50|735359.1|734359.1|735348.1|734348.1|735372|734372|735348.1|734348.1|23
1640271960000|2021-12-23 15:06:00|735347.9|734347.9|735396|734396|735396|734396|735347.9|734347.9|31
1640271970000|2021-12-23 15:06:10|735397.1|734397.1|735391.7|734391.7|735405.7|734405.7|735385|734385|30
1640271980000|2021-12-23 15:06:20|735389.9|734389.9|735349.7|734349.7|735390.7|734390.7|735340.7|734340.7|30
1640271990000|2021-12-23 15:06:30|735348.3|734348.3|735347.1|734347.1|735350.3|734350.3|735342|734342|21
1640272000000|2021-12-23 15:06:40|735343.3|734343.3|735327.7|734327.7|735343.3|734343.3|735308.1|734308.1|26
1640272010000|2021-12-23 15:06:50|735325.3|734325.3|735324|734324|735329.9|734329.9|735323.2|734323.2|30
1640272020000|2021-12-23 15:07:00|735320|734320|735141.3|734141.3|735327.5|734327.5|735139.9|734139.9|30
1640272030000|2021-12-23 15:07:10|735142.6|734142.6|735137|734137|735153|734153|735136.3|734136.3|28
1640272040000|2021-12-23 15:07:20|735137.2|734137.2|735141.4|734141.4|735144|734144|735135.2|734135.2|24
1640272050000|2021-12-23 15:07:30|735142|734142|735125.7|734125.7|735142|734142|735097.6|734097.6|33
1640272060000|2021-12-23 15:07:40|735124.3|734124.3|735121.3|734121.3|735124.3|734124.3|735120.4|734120.4|17
1640272070000|2021-12-23 15:07:50|735121.7|734121.7|735164.7|734164.7|735164.9|734164.9|735119.7|734119.7|24
1640272080000|2021-12-23 15:08:00|735164|734164|735166.1|734166.1|735172.9|734172.9|735139.8|734139.8|24
1640272090000|2021-12-23 15:08:10|735192.9|734192.9|735173.7|734173.7|735250.8|734250.8|735173.7|734173.7|28
1640272100000|2021-12-23 15:08:20|735176.9|734176.9|735699|733699|735708.1|734178.6|735162.7|733676.9|31
1640272110000|2021-12-23 15:08:30|735703.5|733703.5|735694.5|733694.5|735707.3|733707.3|735692.4|733692.4|23
1640272120000|2021-12-23 15:08:40|735693.6|733693.6|735705.3|733705.3|735715.9|733715.9|735687.1|733687.1|23
1640272130000|2021-12-23 15:08:50|735703.3|733703.3|735226.9|734226.9|735738.2|734232.2|735226.9|733703.3|27
1640272140000|2021-12-23 15:09:00|735222.8|734222.8|735769.6|733769.6|735779.4|734262.3|735221.6|733750.9|31
1640272150000|2021-12-23 15:09:10|735768.8|733768.8|735769.5|733769.5|735777|733777|735764|733764|19
1640272160000|2021-12-23 15:09:20|735770.4|733770.4|735711.8|733711.8|735808.8|734315|735265|733711.6|32
1640272170000|2021-12-23 15:09:30|735713|733713|735713.3|733713.3|735723|733723|735706.9|733706.9|22
1640272180000|2021-12-23 15:09:40|735716.7|733716.7|735716.6|733716.6|735717.5|733717.5|735694.4|733694.4|21
1640272190000|2021-12-23 15:09:50|735730.6|733730.6|735244|734244|735760.3|734244|735233.1|733730.6|24
1640272200000|2021-12-23 15:10:00|735243|734243|735298.9|734298.9|735801.6|734305.6|735243|733747.8|32
1640272210000|2021-12-23 15:10:10|735295.6|734295.6|735288|734288|735777.9|734295.6|735258.8|733763.1|25
1640272220000|2021-12-23 15:10:20|735297.2|734297.2|735780.4|733780.4|735783.8|734297.2|735274.4|733770|22
1640272230000|2021-12-23 15:10:30|735781.2|733781.2|735741.4|733741.4|735781.9|734247.7|735247|733740.4|21
1640272240000|2021-12-23 15:10:40|735744.4|733744.4|735300.2|734300.2|735745.4|734307.1|735274.7|733743.3|31
1640272250000|2021-12-23 15:10:50|735301.3|734301.3|735310.3|734310.3|735316.7|734316.7|735297.4|734297.4|26
1640272260000|2021-12-23 15:11:00|735310.4|734310.4|735314.4|734314.4|735347.2|734347.2|735304.5|734304.5|31
1640272270000|2021-12-23 15:11:10|735313.6|734313.6|735252.3|734252.3|735320|734320|735249.1|734249.1|31
1640272280000|2021-12-23 15:11:20|735252.6|734252.6|735761.6|733761.6|735762.2|734283.4|735252|733754.4|26
1640272290000|2021-12-23 15:11:30|735762.1|733762.1|735759.1|733759.1|735779.4|733779.4|735757.1|733757.1|21
1640272300000|2021-12-23 15:11:40|735760.8|733760.8|735803.4|733803.4|735803.4|734305.4|735229|733756|32
1640272310000|2021-12-23 15:11:50|735812.5|733812.5|735800.1|733800.1|735821.2|733821.2|735800.1|733800.1|31
1640272320000|2021-12-23 15:12:00|735814.2|733814.2|735310.1|734310.1|735814.2|734321.5|735304.4|733811.6|27
1640272330000|2021-12-23 15:12:10|735308.8|734308.8|735821.5|733821.5|735821.5|734308.8|735305.9|733806.7|18
1640272340000|2021-12-23 15:12:20|735821.4|733821.4|735814.1|733814.1|735833.4|733833.4|735808.9|733808.9|24
1640272350000|2021-12-23 15:12:30|735811.6|733811.6|735817.8|733817.8|735823.7|733823.7|735811.6|733811.6|18
1640272360000|2021-12-23 15:12:40|735818.9|733818.9|735335.2|734335.2|735825.5|734346.1|735331.9|733815.3|24
1640272370000|2021-12-23 15:12:50|735332.5|734332.5|735333.8|734333.8|735335.4|734335.4|735331.5|734331.5|16
1640272380000|2021-12-23 15:13:00|735333|734333|735387.3|734387.3|735390|734390|735332.8|734332.8|23
1640272390000|2021-12-23 15:13:10|735387.6|734387.6|735380.2|734380.2|735389.2|734389.2|735378.4|734378.4|19
1640272400000|2021-12-23 15:13:20|735378.2|734378.2|735379.6|734379.6|735389.2|734389.2|735373.8|734373.8|18
1640272410000|2021-12-23 15:13:30|735389.6|734389.6|735237.3|734237.3|735389.6|734389.6|735237.3|734237.3|17
1640272420000|2021-12-23 15:13:40|735271.3|734271.3|735251.1|734251.1|735281.8|734281.8|735239.9|734239.9|33
1640272430000|2021-12-23 15:13:50|735248.9|734248.9|735238.7|734238.7|735260.9|734260.9|735238.7|734238.7|25
1640272440000|2021-12-23 15:14:00|735243.5|734243.5|735162.2|734162.2|735250|734250|735150.1|734150.1|28
1640272450000|2021-12-23 15:14:10|735151|734151|735025.2|734025.2|735151|734151|735021.8|734021.8|28
1640272460000|2021-12-23 15:14:20|735020.7|734020.7|735073.8|734073.8|735515.8|734076.2|735006.4|733513.4|33
1640272470000|2021-12-23 15:14:30|735078.5|734078.5|735066.1|734066.1|735082|734082|735054.5|734054.5|30
1640272480000|2021-12-23 15:14:40|735064.6|734064.6|735083.3|734083.3|735092.7|734092.7|735058.1|734058.1|27
1640272490000|2021-12-23 15:14:50|735080.5|734080.5|735156.4|734156.4|735171.9|734171.9|735080.5|734080.5|24
1640272500000|2021-12-23 15:15:00|735158.3|734158.3|735186.3|734186.3|735212.6|734212.6|735151.6|734151.6|32
1640272510000|2021-12-23 15:15:10|735186.5|734186.5|735163.2|734163.2|735190.8|734190.8|735150.9|734150.9|25
1640272520000|2021-12-23 15:15:20|735170.6|734170.6|735157.6|734157.6|735170.6|734170.6|735150.7|734150.7|24
1640272530000|2021-12-23 15:15:30|735156|734156|735156.6|734156.6|735159.5|734159.5|735152.8|734152.8|21
1640272540000|2021-12-23 15:15:40|735156.9|734156.9|735131.9|734131.9|735161.9|734161.9|735108.2|734108.2|28
1640272550000|2021-12-23 15:15:50|735128.7|734128.7|735621.5|733621.5|735621.5|734132|735091.9|733591.4|25
1640272560000|2021-12-23 15:16:00|735613.2|733613.2|735635.1|733635.1|735638.7|733638.7|735613.2|733613.2|29
1640272570000|2021-12-23 15:16:10|735634.8|733634.8|735139.7|734139.7|735634.8|734151.1|735118.7|733625.9|29
1640272580000|2021-12-23 15:16:20|735144|734144|735143.3|734143.3|735150|734150|735134.3|734134.3|30
1640272590000|2021-12-23 15:16:30|735144.6|734144.6|735153.6|734153.6|735169.5|734169.5|735132.1|734132.1|34
1640272600000|2021-12-23 15:16:40|735153.2|734153.2|735139.9|734139.9|735155.8|734155.8|735134.4|734134.4|30
1640272610000|2021-12-23 15:16:50|735126.5|734126.5|735079.4|734079.4|735134.7|734134.7|735074.9|734074.9|30
1640272620000|2021-12-23 15:17:00|735074|734074|735075.8|734075.8|735590.4|734109|735066.2|733564.7|38
1640272630000|2021-12-23 15:17:10|735076.9|734076.9|735042.1|734042.1|735534|734076.9|735029.3|733534|28
1640272640000|2021-12-23 15:17:20|735044.7|734044.7|735505.8|733505.8|735522.2|734044.7|734954.7|733436.4|32
1640272650000|2021-12-23 15:17:30|735506.1|733506.1|734939.5|733939.5|735506.1|734007.1|734939.5|733488.8|33
1640272660000|2021-12-23 15:17:40|734935.7|733935.7|734735.5|733735.5|735211.9|733935.7|734735.5|733195|39
1640272670000|2021-12-23 15:17:50|734754.2|733754.2|735129.1|733129.1|735163.7|733761.4|734662|733118.9|35
1640272680000|2021-12-23 15:18:00|735121.4|733121.4|734948.4|732948.4|735127.5|733565.7|734428.7|732923.9|40
1640272690000|2021-12-23 15:18:10|734951.2|732951.2|734509.5|733509.5|735020|733517|734489.7|732946|36
1640272700000|2021-12-23 15:18:20|734516.3|733516.3|734491.6|733491.6|735024.8|733524.6|734476.4|733007.9|32
1640272710000|2021-12-23 15:18:30|734493.9|733493.9|734508.4|733508.4|734517.8|733517.8|734478.5|733478.5|29
1640272720000|2021-12-23 15:18:40|734525.6|733525.6|734489|733489|734529.3|733529.3|734465|733465|27
1640272730000|2021-12-23 15:18:50|734498.7|733498.7|734505.8|733505.8|734517.1|733517.1|734487.3|733487.3|19
1640272740000|2021-12-23 15:19:00|734500.2|733500.2|734508.4|733508.4|734535.4|733535.4|734500.2|733500.2|22
1640272750000|2021-12-23 15:19:10|734501.7|733501.7|734628|733628|734646.7|733646.7|734501.1|733501.1|28
1640272760000|2021-12-23 15:19:20|734631.7|733631.7|734650.9|733650.9|734666.9|733666.9|734629.9|733629.9|29
1640272770000|2021-12-23 15:19:30|734641.5|733641.5|734517.5|733517.5|734651|733651|734515.3|733515.3|34
1640272780000|2021-12-23 15:19:40|734527.1|733527.1|735032.7|733032.7|735048.5|733547.9|734518.5|733032.7|24
1640272790000|2021-12-23 15:19:50|735032.6|733032.6|734498.1|733498.1|735035.2|733511.7|734490|733032.1|29
1640272800000|2021-12-23 15:20:00|734499.5|733499.5|734499.5|733499.5|734520|733520|734486.7|733486.7|35
1640272810000|2021-12-23 15:20:10|734507.5|733507.5|734532.5|733532.5|734541.8|733541.8|734490.1|733490.1|34
1640272820000|2021-12-23 15:20:20|734544.6|733544.6|734573.2|733573.2|734576|733576|734518.4|733518.4|26
1640272830000|2021-12-23 15:20:30|734573.6|733573.6|735081.9|733081.9|735085.6|733579.3|734564.9|733068.5|27
1640272840000|2021-12-23 15:20:40|735082.9|733082.9|734546.6|733546.6|735082.9|733555.9|734541.4|733080.8|26
1640272850000|2021-12-23 15:20:50|734546.9|733546.9|734535.4|733535.4|734549.6|733549.6|734530.9|733530.9|19
1640272860000|2021-12-23 15:21:00|734535|733535|734551.6|733551.6|734562.5|733562.5|734535|733535|24
1640272870000|2021-12-23 15:21:10|734550.4|733550.4|734550.1|733550.1|734557.4|733557.4|734545.2|733545.2|20
1640272880000|2021-12-23 15:21:20|734548.6|733548.6|734555.8|733555.8|734559.8|733559.8|734546|733546|25
1640272890000|2021-12-23 15:21:30|734554.5|733554.5|734581.7|733581.7|734588.1|733588.1|734551.8|733551.8|23
1640272900000|2021-12-23 15:21:40|734601.4|733601.4|734661.6|733661.6|734674.5|733674.5|734601.4|733601.4|30
1640272910000|2021-12-23 15:21:50|734651.3|733651.3|734695.2|733695.2|734697.4|733697.4|734650.5|733650.5|25
1640272920000|2021-12-23 15:22:00|734695.7|733695.7|735203.3|733203.3|735204.9|733709.1|734685.9|733196.7|27
1640272930000|2021-12-23 15:22:10|735204.8|733204.8|734647|733647|735205.9|733657.5|734645.3|733199|35
1640272940000|2021-12-23 15:22:20|734646.6|733646.6|734593|733593|734665|733665|734593|733593|27
1640272950000|2021-12-23 15:22:30|734606.5|733606.5|734582.7|733582.7|734606.5|733606.5|734568.8|733568.8|33
1640272960000|2021-12-23 15:22:40|734584.7|733584.7|735086.9|733086.9|735106.2|733609.9|734584.5|733079.8|27
1640272970000|2021-12-23 15:22:50|735085.2|733085.2|734591.5|733591.5|735088.3|733592.8|734584.3|733080.9|22
1640272980000|2021-12-23 15:23:00|734593.5|733593.5|734629.5|733629.5|734629.9|733629.9|734593.5|733593.5|30
1640272990000|2021-12-23 15:23:10|734628.6|733628.6|734631.8|733631.8|734631.8|733631.8|734623.4|733623.4|18
1640273000000|2021-12-23 15:23:20|734631.3|733631.3|734532.9|733532.9|734631.3|733631.3|734528.2|733528.2|23
1640273010000|2021-12-23 15:23:30|734533|733533|734550|733550|734552|733552|734531.4|733531.4|24
1640273020000|2021-12-23 15:23:40|734525.6|733525.6|734505.4|733505.4|734531.6|733531.6|734490|733490|25
1640273030000|2021-12-23 15:23:50|734505.7|733505.7|734546|733546|734546|733546|734500.6|733500.6|23
1640273040000|2021-12-23 15:24:00|734533|733533|734541.1|733541.1|734541.1|733541.1|734522|733522|23
1640273050000|2021-12-23 15:24:10|734540.5|733540.5|734646.4|733646.4|734659.8|733659.8|734525.2|733525.2|28
1640273060000|2021-12-23 15:24:20|734649.1|733649.1|734663.4|733663.4|734668.3|733668.3|734629.2|733629.2|27
1640273070000|2021-12-23 15:24:30|734666.6|733666.6|734608|733608|735133|733666.6|734608|733133|28
1640273080000|2021-12-23 15:24:40|734589|733589|734598.6|733598.6|734620|733620|734583.4|733583.4|20
1640273090000|2021-12-23 15:24:50|734600.8|733600.8|734630|733630|734634.6|733634.6|734600.8|733600.8|20
1640273100000|2021-12-23 15:25:00|734633|733633|734646.7|733646.7|734658.3|733658.3|734621.3|733621.3|22
1640273110000|2021-12-23 15:25:10|734649.5|733649.5|734650.9|733650.9|734687|733687|734647.3|733647.3|28
1640273120000|2021-12-23 15:25:20|734651.8|733651.8|734639|733639|734651.8|733651.8|734630.1|733630.1|30
1640273130000|2021-12-23 15:25:30|734636.8|733636.8|734628.1|733628.1|734639.4|733639.4|734621|733621|24
1640273140000|2021-12-23 15:25:40|734625.9|733625.9|734640.6|733640.6|734648.4|733648.4|734613.1|733613.1|24
1640273150000|2021-12-23 15:25:50|734639.7|733639.7|734647.1|733647.1|734648|733648|734639.7|733639.7|18
1640273160000|2021-12-23 15:26:00|734644|733644|734730.3|733730.3|734741.2|733741.2|734644|733644|33
1640273170000|2021-12-23 15:26:10|734731.1|733731.1|734734.7|733734.7|734739|733739|734731.1|733731.1|13
1640273180000|2021-12-23 15:26:20|734735.7|733735.7|734777.5|733777.5|734780.3|733780.3|734735.7|733735.7|25
1640273190000|2021-12-23 15:26:30|734776.9|733776.9|734806.4|733806.4|734825|733825|734776.9|733776.9|28
1640273200000|2021-12-23 15:26:40|734808.8|733808.8|734820.5|733820.5|734829.5|733829.5|734808.8|733808.8|25
1640273210000|2021-12-23 15:26:50|734820.7|733820.7|734879.5|733879.5|734892.2|733892.2|734820.7|733820.7|31
1640273220000|2021-12-23 15:27:00|734880|733880|734871.6|733871.6|734880|733880|734851.8|733851.8|31
1640273230000|2021-12-23 15:27:10|734874|733874|734831|733831|734885.8|733885.8|734830.1|733830.1|24
1640273240000|2021-12-23 15:27:20|734836|733836|734826.2|733826.2|734841.7|733841.7|734820|733820|21
1640273250000|2021-12-23 15:27:30|734821.3|733821.3|734853.9|733853.9|734859.3|733859.3|734784.7|733784.7|29
1640273260000|2021-12-23 15:27:40|734853.8|733853.8|734862.7|733862.7|734865.8|733865.8|734840.5|733840.5|31
1640273270000|2021-12-23 15:27:50|734862.5|733862.5|734872|733872|734883.1|733883.1|734858.6|733858.6|27
1640273280000|2021-12-23 15:28:00|734872.4|733872.4|734864.3|733864.3|734878.4|733878.4|734856.4|733856.4|28
1640273290000|2021-12-23 15:28:10|734865.8|733865.8|734889.6|733889.6|734898.4|733898.4|734861.3|733861.3|23
1640273300000|2021-12-23 15:28:20|734894.2|733894.2|734953.5|733953.5|734953.8|733953.8|734887.5|733887.5|30
1640273310000|2021-12-23 15:28:30|734955.9|733955.9|734910.5|733910.5|734955.9|733955.9|734900.8|733900.8|30
1640273320000|2021-12-23 15:28:40|734921.6|733921.6|734957.4|733957.4|734957.4|733957.4|734914.5|733914.5|23
1640273330000|2021-12-23 15:28:50|734963.2|733963.2|734967.7|733967.7|734972.8|733972.8|734957.4|733957.4|27
1640273340000|2021-12-23 15:29:00|734968.9|733968.9|734963.7|733963.7|734969.3|733969.3|734963|733963|18
1640273350000|2021-12-23 15:29:10|734968.7|733968.7|734966.5|733966.5|734973.4|733973.4|734959.6|733959.6|21
1640273360000|2021-12-23 15:29:20|734971.7|733971.7|734893.8|733893.8|735420.2|733972.8|734893.8|733386.8|33
1640273370000|2021-12-23 15:29:30|734890.1|733890.1|734926.3|733926.3|734944.2|733944.2|734890.1|733890.1|28
1640273380000|2021-12-23 15:29:40|734925.1|733925.1|734902.4|733902.4|734929.2|733929.2|734897.8|733897.8|27
1640273390000|2021-12-23 15:29:50|734904.3|733904.3|734910.2|733910.2|734925.4|733925.4|734904.3|733904.3|16
1640273400000|2021-12-23 15:30:00|734910.6|733910.6|734923.5|733923.5|734937.5|733937.5|734899.6|733899.6|31
1640273410000|2021-12-23 15:30:10|734920.6|733920.6|734905.6|733905.6|734923.5|733923.5|734894.2|733894.2|20
1640273420000|2021-12-23 15:30:20|734900|733900|735366.4|733366.4|735388.3|733928.5|734884|733353.3|35
1640273430000|2021-12-23 15:30:30|735374.6|733374.6|735343.4|733343.4|735386.3|733868.4|734854.6|733341.7|38
1640273440000|2021-12-23 15:30:40|735348.8|733348.8|735380.5|733380.5|735397.6|733397.6|735347.4|733347.4|21
1640273450000|2021-12-23 15:30:50|734881.7|733881.7|734639.7|733639.7|735157.4|733881.7|734631.4|733157.4|35
1640273460000|2021-12-23 15:31:00|734643.8|733643.8|734616.3|733616.3|734643.8|733643.8|734602.4|733602.4|26
1640273470000|2021-12-23 15:31:10|734618.7|733618.7|734561.6|733561.6|735090.5|733622.4|734557.4|733060.5|33
1640273480000|2021-12-23 15:31:20|734563.5|733563.5|734561.5|733561.5|734566.1|733566.1|734556.9|733556.9|22
1640273490000|2021-12-23 15:31:30|734564.2|733564.2|735118.4|733118.4|735125|733644.7|734562.4|733102.2|27
1640273500000|2021-12-23 15:31:40|735120|733120|734732.1|733732.1|735152.2|733749.1|734637|733114.2|32
1640273510000|2021-12-23 15:31:50|735234.9|733234.9|735290|733290|735290|733290|735234.9|733234.9|36
1640273520000|2021-12-23 15:32:00|735272|733272|735329.8|733329.8|735336.7|733336.7|735266.3|733266.3|33
1640273530000|2021-12-23 15:32:10|735330.1|733330.1|735351.4|733351.4|735357.1|733357.1|735330.1|733330.1|22
1640273540000|2021-12-23 15:32:20|735352.5|733352.5|734926.4|733926.4|735353|733936.7|734916.4|733351.5|27
1640273550000|2021-12-23 15:32:30|734931.8|733931.8|734930.5|733930.5|734934.4|733934.4|734924.1|733924.1|25
1640273560000|2021-12-23 15:32:40|734927.7|733927.7|734951.4|733951.4|734958|733958|734925.7|733925.7|27
1640273570000|2021-12-23 15:32:50|734951.1|733951.1|734954.6|733954.6|734959.2|733959.2|734950.3|733950.3|24
1640273580000|2021-12-23 15:33:00|734952.9|733952.9|734962.7|733962.7|734962.7|733962.7|734934.8|733934.8|26
1640273590000|2021-12-23 15:33:10|734958.6|733958.6|734950|733950|734971.2|733971.2|734949.2|733949.2|16
1640273600000|2021-12-23 15:33:20|734949.7|733949.7|734942|733942|734962|733962|734935.2|733935.2|26
1640273610000|2021-12-23 15:33:30|734947|733947|734927|733927|734947|733947|734922.3|733922.3|27
1640273620000|2021-12-23 15:33:40|734922|733922|734925.6|733925.6|734929.3|733929.3|734920.1|733920.1|25
1640273630000|2021-12-23 15:33:50|734918.8|733918.8|734909.8|733909.8|734918.8|733918.8|734909.6|733909.6|24
1640273640000|2021-12-23 15:34:00|734914.3|733914.3|734904.6|733904.6|734935.1|733935.1|734904.6|733904.6|21
1640273650000|2021-12-23 15:34:10|734855.3|733855.3|734834.8|733834.8|734855.3|733855.3|734825.5|733825.5|25
1640273660000|2021-12-23 15:34:20|734837.5|733837.5|734843|733843|734852.5|733852.5|734825.8|733825.8|22
1640273670000|2021-12-23 15:34:30|734843.1|733843.1|734852.9|733852.9|734875.6|733875.6|734831.8|733831.8|30
1640273680000|2021-12-23 15:34:40|734853.4|733853.4|735372.5|733372.5|735372.5|733895.1|734842.2|733372.5|23
1640273690000|2021-12-23 15:34:50|735371|733371|734912.4|733912.4|735382.7|733924.1|734863.5|733371|29
1640273700000|2021-12-23 15:35:00|734922.4|733922.4|734917.7|733917.7|734924.5|733924.5|734901.4|733901.4|30
1640273710000|2021-12-23 15:35:10|734910.9|733910.9|734920|733920|734928.3|733928.3|734910.9|733910.9|26
1640273720000|2021-12-23 15:35:20|734920.5|733920.5|734924.4|733924.4|734927.7|733927.7|734890.8|733890.8|34
1640273730000|2021-12-23 15:35:30|734923.6|733923.6|734921.2|733921.2|734923.9|733923.9|734886.4|733886.4|30
1640273740000|2021-12-23 15:35:40|734916.9|733916.9|734897.1|733897.1|734920.1|733920.1|734891.7|733891.7|17
1640273750000|2021-12-23 15:35:50|734902.9|733902.9|734865.2|733865.2|734902.9|733902.9|734863.4|733863.4|26
1640273760000|2021-12-23 15:36:00|734868.3|733868.3|734864.9|733864.9|735374.8|733885.6|734858.1|733357.1|33
1640273770000|2021-12-23 15:36:10|734852.4|733852.4|734887.8|733887.8|734906.7|733906.7|734845.1|733845.1|29
1640273780000|2021-12-23 15:36:20|734886.3|733886.3|734909.8|733909.8|734922.4|733922.4|734886.3|733886.3|17
1640273790000|2021-12-23 15:36:30|734908|733908|734953.6|733953.6|734955.2|733955.2|734908|733908|19
1640273800000|2021-12-23 15:36:40|734951.6|733951.6|734950.7|733950.7|734959.7|733959.7|734948.6|733948.6|18
1640273810000|2021-12-23 15:36:50|734957.5|733957.5|734961.9|733961.9|734963.2|733963.2|734950.6|733950.6|16
1640273820000|2021-12-23 15:37:00|734960|733960|734962.3|733962.3|734982.7|733982.7|734960|733960|18
1640273830000|2021-12-23 15:37:10|734959.5|733959.5|734955.1|733955.1|734975|733975|734949.2|733949.2|20
1640273840000|2021-12-23 15:37:20|734955.6|733955.6|734958.1|733958.1|734974.5|733974.5|734955.6|733955.6|22
1640273850000|2021-12-23 15:37:30|734958.6|733958.6|734942.2|733942.2|734959.6|733959.6|734942.2|733942.2|25
1640273860000|2021-12-23 15:37:40|734942.1|733942.1|735450.8|733450.8|735462.5|733960.8|734941.7|733448.8|20
1640273870000|2021-12-23 15:37:50|735450.9|733450.9|734974.4|733974.4|735451.3|733981.8|734951.5|733444.9|23
1640273880000|2021-12-23 15:38:00|734972.6|733972.6|734967.8|733967.8|734973.9|733973.9|734965.7|733965.7|24
1640273890000|2021-12-23 15:38:10|734968.4|733968.4|734988.1|733988.1|734999.3|733999.3|734961.1|733961.1|28
1640273900000|2021-12-23 15:38:20|734986.8|733986.8|734948.3|733948.3|734990.7|733990.7|734944.6|733944.6|27
1640273910000|2021-12-23 15:38:30|734948.5|733948.5|734962.1|733962.1|734962.1|733962.1|734942.2|733942.2|25
1640273920000|2021-12-23 15:38:40|734961.1|733961.1|734960.7|733960.7|734972.5|733972.5|734955.9|733955.9|12
1640273930000|2021-12-23 15:38:50|734958.9|733958.9|734964.5|733964.5|734964.5|733964.5|734957.5|733957.5|13
1640273940000|2021-12-23 15:39:00|734952.8|733952.8|734856.8|733856.8|734983.8|733983.8|734844.3|733844.3|28
1640273950000|2021-12-23 15:39:10|734858.3|733858.3|735335.5|733335.5|735338.5|733858.3|734774.5|733331.5|33
1640273960000|2021-12-23 15:39:20|735332.7|733332.7|734876.9|733876.9|735337.5|733879.7|734833.9|733330.6|26
1640273970000|2021-12-23 15:39:30|734878.6|733878.6|734895.5|733895.5|734906.1|733906.1|734861.3|733861.3|23
1640273980000|2021-12-23 15:39:40|734899.5|733899.5|734952.7|733952.7|734952.7|733952.7|734881.6|733881.6|30
1640273990000|2021-12-23 15:39:50|734955|733955|735001.8|734001.8|735004.1|734004.1|734955|733955|33
1640274000000|2021-12-23 15:40:00|735000.4|734000.4|735124.8|734124.8|735127.3|734127.3|734982.7|733982.7|33
1640274010000|2021-12-23 15:40:10|735116.8|734116.8|735101.8|734101.8|735116.8|734116.8|735061.7|734061.7|29
1640274020000|2021-12-23 15:40:20|735101.1|734101.1|735047.7|734047.7|735559|734101.1|735046.4|733548.5|28
1640274030000|2021-12-23 15:40:30|735053.1|734053.1|735054|734054|735060.9|734060.9|735042.7|734042.7|30
1640274040000|2021-12-23 15:40:40|735055.7|734055.7|735059.5|734059.5|735068.8|734068.8|735051.9|734051.9|18
1640274050000|2021-12-23 15:40:50|735058.9|734058.9|735162.5|734162.5|735179.4|734179.4|735049.6|734049.6|26
1640274060000|2021-12-23 15:41:00|735170|734170|735335.3|734335.3|735335.3|734335.3|735162.1|734162.1|35
1640274070000|2021-12-23 15:41:10|735337.1|734337.1|735305.7|734305.7|735471.9|734471.9|735294|734294|28
1640274080000|2021-12-23 15:41:20|735310.7|734310.7|735293.4|734293.4|735327.9|734327.9|735291.4|734291.4|29
1640274090000|2021-12-23 15:41:30|735292.9|734292.9|735349|734349|735358|734358|735292.6|734292.6|20
1640274100000|2021-12-23 15:41:40|735348.4|734348.4|735421.6|734421.6|735422.7|734422.7|735347|734347|25
1640274110000|2021-12-23 15:41:50|735409.5|734409.5|735491|734491|735496.6|734496.6|735407.9|734407.9|20
1640274120000|2021-12-23 15:42:00|735489.7|734489.7|735474.9|734474.9|735490.9|734490.9|735422.9|734422.9|34
1640274130000|2021-12-23 15:42:10|735474.8|734474.8|735485|734485|735494.6|734494.6|735466.1|734466.1|23
1640274140000|2021-12-23 15:42:20|735485.1|734485.1|735599.7|734599.7|735606.9|734606.9|735479.6|734479.6|22
1640274150000|2021-12-23 15:42:30|735593.6|734593.6|735691|734691|735691.7|734691.7|735581.2|734581.2|18
1640274160000|2021-12-23 15:42:40|735679.6|734679.6|735666.4|734666.4|735686.6|734686.6|735659.1|734659.1|26
1640274170000|2021-12-23 15:42:50|735675.1|734675.1|735690.2|734690.2|735698.6|734698.6|735673.1|734673.1|16
1640274180000|2021-12-23 15:43:00|735688.6|734688.6|735798|734798|735798.7|734798.7|735644.6|734644.6|27
1640274190000|2021-12-23 15:43:10|735802|734802|735880.4|734880.4|735883|734883|735802|734802|29
1640274200000|2021-12-23 15:43:20|735881|734881|735671.2|734671.2|735890.4|734890.4|735657|734657|33
1640274210000|2021-12-23 15:43:30|735669.2|734669.2|735514|734514|736057.9|734806.5|735514|734036.3|33
1640274220000|2021-12-23 15:43:40|735508.4|734508.4|735681.5|733681.5|735922.5|734516.8|735500.1|733662.5|33
1640274230000|2021-12-23 15:43:50|735704.1|733704.1|735834.7|733834.7|735839.6|734271.3|735271.3|733689.7|32
1640274240000|2021-12-23 15:44:00|735828.2|733828.2|735782.6|733782.6|735832.4|733832.4|735782.6|733782.6|28
1640274250000|2021-12-23 15:44:10|735793.6|733793.6|735785.7|733785.7|735799.9|733799.9|735757.6|733757.6|30
1640274260000|2021-12-23 15:44:20|735788.4|733788.4|735924|733924|735951.3|734412|735310.5|733787.4|24
1640274270000|2021-12-23 15:44:30|735923|733923|735916.5|733916.5|735923|734447.6|735399.7|733838.2|32
1640274280000|2021-12-23 15:44:40|735940.8|733940.8|735424.8|734424.8|735940.8|734436.5|735422.5|733889.1|26
1640274290000|2021-12-23 15:44:50|735423|734423|735435.8|734435.8|735460.5|734460.5|735413.2|734413.2|29
1640274300000|2021-12-23 15:45:00|735442.6|734442.6|735917|733917|735949.8|734448.3|735442.6|733907|27
1640274310000|2021-12-23 15:45:10|735434.4|734434.4|735428.3|734428.3|735922.1|734434.4|735396|733887.8|24
1640274320000|2021-12-23 15:45:20|735418.3|734418.3|735464.1|734464.1|735929.2|734464.1|735310.5|733804.1|27
1640274330000|2021-12-23 15:45:30|735507.8|734507.8|735973.3|733973.3|736022.8|734529.6|735439.8|733949.9|31
1640274340000|2021-12-23 15:45:40|735521|734521|736046.3|734046.3|736069.7|734607.9|735481.4|733978.2|19
1640274350000|2021-12-23 15:45:50|736067.2|734067.2|736063.6|734063.6|736081.1|734591.3|735529.5|734063.6|23
1640274360000|2021-12-23 15:46:00|736064.3|734064.3|735572.8|734572.8|736064.3|734602.4|735563.6|734064.3|23
1640274370000|2021-12-23 15:46:10|735583.4|734583.4|735668|734668|736056.5|734700.8|735569.4|733708.4|29
1640274380000|2021-12-23 15:46:20|735659.6|734659.6|736074.9|734074.9|736177.7|734682.9|735489.5|733991.8|36
1640274390000|2021-12-23 15:46:30|736072.7|734072.7|736083.1|734083.1|736083.1|734083.1|736071.9|734071.9|21
1640274400000|2021-12-23 15:46:40|736084.8|734084.8|736078.6|734078.6|736086.4|734086.4|736065|734065|24
1640274410000|2021-12-23 15:46:50|736081.8|734081.8|736094.2|734094.2|736100.2|734100.2|736067.8|734067.8|16
1640274420000|2021-12-23 15:47:00|736079.7|734079.7|736089.3|734089.3|736104.9|734587.3|735587.3|734078.8|22
1640274430000|2021-12-23 15:47:10|736085.8|734085.8|735921.5|733921.5|736085.8|734410.1|735380.5|733857.9|28
1640274440000|2021-12-23 15:47:20|735934.6|733934.6|736178.1|734178.1|736178.1|734702.9|735663.2|733921|25
1640274450000|2021-12-23 15:47:30|736178.2|734178.2|736027.3|734027.3|736188.5|734688.5|735688.5|734003|28
1640274460000|2021-12-23 15:47:40|736030.1|734030.1|736012.4|734012.4|736030.1|734030.1|735995.2|733995.2|19
1640274470000|2021-12-23 15:47:50|736016.1|734016.1|736083|734083|736095.7|734095.7|736016.1|734016.1|18
1640274480000|2021-12-23 15:48:00|736087|734087|736030.8|734030.8|736089.3|734089.3|736030.8|734030.8|23
1640274490000|2021-12-23 15:48:10|736033.6|734033.6|736018.5|734018.5|736079.8|734545.7|735534.5|734018.5|18
1640274500000|2021-12-23 15:48:20|736031.4|734031.4|735979.4|733979.4|736033.6|734033.6|735969.5|733969.5|25
1640274510000|2021-12-23 15:48:30|735474.6|734474.6|735883.9|733883.9|735982.5|734481.4|735369.9|733858.9|22
1640274520000|2021-12-23 15:48:40|735884.7|733884.7|735899.4|733899.4|735928.4|733928.4|735872.7|733872.7|17
1640274530000|2021-12-23 15:48:50|735888.6|733888.6|735894.5|733894.5|735905.5|733905.5|735867.9|733867.9|25
1640274540000|2021-12-23 15:49:00|735878.8|733878.8|735889.4|733889.4|735903.1|733903.1|735872.5|733872.5|12
1640274550000|2021-12-23 15:49:10|735889.8|733889.8|735858.2|733858.2|735889.8|733889.8|735858.2|733858.2|14
1640274560000|2021-12-23 15:49:20|735860.4|733860.4|735374.9|734374.9|735881.4|734374.9|735352.2|733854.8|24
1640274570000|2021-12-23 15:49:30|735376.3|734376.3|735880.2|733880.2|735895.3|734376.3|735376.3|733854|22
1640274580000|2021-12-23 15:49:40|735893.5|733893.5|735872.4|733872.4|735893.5|734377.5|735356.4|733860.2|26
1640274590000|2021-12-23 15:49:50|735874.6|733874.6|735780|733780|735897.5|733897.5|735761.2|733761.2|27
1640274600000|2021-12-23 15:50:00|735289.1|734289.1|735844.7|733844.7|735881.4|734356.8|735289.1|733814.4|30
1640274610000|2021-12-23 15:50:10|735843.1|733843.1|735876.3|733876.3|735888.8|734326.7|735326.7|733825.5|19
1640274620000|2021-12-23 15:50:20|735877.1|733877.1|735867.3|733867.3|735889.6|733889.6|735857.7|733857.7|22
1640274630000|2021-12-23 15:50:30|735855.4|733855.4|735834.2|733834.2|735876.3|734352.5|735352.5|733832.3|22
1640274640000|2021-12-23 15:50:40|735835.6|733835.6|735363.9|734363.9|735846.2|734376|735345.2|733814.5|24
1640274650000|2021-12-23 15:50:50|735351.9|734351.9|735889.6|733889.6|735899.6|734370|735346.2|733866.3|21
1640274660000|2021-12-23 15:51:00|735884.4|733884.4|735411.6|734411.6|735899.3|734411.6|735370.3|733825|24
1640274670000|2021-12-23 15:51:10|735415.3|734415.3|735425|734425|735937.5|734428.1|735398.4|733902.1|25
1640274680000|2021-12-23 15:51:20|735425.1|734425.1|735842|733842|735931.7|734425.1|735336|733836.5|18
1640274690000|2021-12-23 15:51:30|735841.5|733841.5|735871.4|733871.4|735871.4|733871.4|735840.2|733840.2|17
1640274700000|2021-12-23 15:51:40|735874.7|733874.7|735368.4|734368.4|735920.4|734371|735365.6|733850.3|26
1640274710000|2021-12-23 15:51:50|735359.7|734359.7|735869.4|733869.4|735904.9|734359.7|735359.7|733835.2|40
1640274720000|2021-12-23 15:52:00|735871.9|733871.9|735839.9|733839.9|735877.4|733877.4|735837.7|733837.7|27
1640274730000|2021-12-23 15:52:10|735840|733840|735894.2|733894.2|735904.4|733904.4|735840|733840|29
1640274740000|2021-12-23 15:52:20|735893.6|733893.6|735529.5|734529.5|735997|734529.5|735510|733885.1|28
1640274750000|2021-12-23 15:52:30|735527.8|734527.8|736053.6|734053.6|736062.5|734544.1|735515.3|734025.1|35
1640274760000|2021-12-23 15:52:40|736049.4|734049.4|736058.2|734058.2|736058.2|734058.2|736042.3|734042.3|26
1640274770000|2021-12-23 15:52:50|736056|734056|735885.2|733885.2|736056|734515.3|735437.9|733869.2|28
1640274780000|2021-12-23 15:53:00|735887.3|733887.3|735877.7|733877.7|735977.3|734468.5|735413.6|733865.9|28
1640274790000|2021-12-23 15:53:10|735879.4|733879.4|735903.9|733903.9|735916.1|734349.2|735349.2|733878.8|25
1640274800000|2021-12-23 15:53:20|735882.9|733882.9|735276.1|734276.1|735885.4|734316.5|735256.7|733758.7|28
1640274810000|2021-12-23 15:53:30|735287.3|734287.3|735294.6|734294.6|735790.5|734294.6|735268.5|733758|24
1640274820000|2021-12-23 15:53:40|735295.6|734295.6|735773.6|733773.6|735792.8|734295.7|735246.9|733753.1|29
1640274830000|2021-12-23 15:53:50|735773.2|733773.2|735647.9|733647.9|735800|734248.8|735133.5|733640.9|31
1640274840000|2021-12-23 15:54:00|735649.6|733649.6|735033.8|734033.8|735665.5|734124.5|735033.8|733607|23
1640274850000|2021-12-23 15:54:10|735048.8|734048.8|735008.2|734008.2|735566.3|734062.4|734979.7|733474.7|31
1640274860000|2021-12-23 15:54:20|735022.3|734022.3|735481.2|733481.2|735497|734022.3|735016.9|733469|17
1640274870000|2021-12-23 15:54:30|735485.5|733485.5|735446.6|733446.6|735485.5|733485.5|735429.3|733429.3|21
1640274880000|2021-12-23 15:54:40|735449.8|733449.8|735396|733396|735457.5|733457.5|735396|733396|21
1640274890000|2021-12-23 15:54:50|735402.5|733402.5|735362.3|733362.3|735436.7|733436.7|735353.4|733353.4|19
1640274900000|2021-12-23 15:55:00|735357.4|733357.4|735500.8|733500.8|735508.9|733508.9|735357.2|733357.2|23
1640274910000|2021-12-23 15:55:10|735498.2|733498.2|735473.4|733473.4|735498.2|733498.2|735470.8|733470.8|22
1640274920000|2021-12-23 15:55:20|735462|733462|734915|733915|735489.7|733962.7|734915|733417.7|22
1640274930000|2021-12-23 15:55:30|734913.2|733913.2|734935|733935|735451|733971.9|734903.1|733451|18
1640274940000|2021-12-23 15:55:40|734926.4|733926.4|735444.9|733444.9|735444.9|733945.5|734919.2|733398|25
1640274950000|2021-12-23 15:55:50|735447.9|733447.9|735421.9|733421.9|735472.9|733919.3|734878.3|733358.2|32
1640274960000|2021-12-23 15:56:00|735408.9|733408.9|735426.6|733426.6|735454.5|733917.6|734917.6|733371.8|31
1640274970000|2021-12-23 15:56:10|735456.4|733456.4|735427.8|733427.8|735456.4|733940.3|734933.5|733359.5|21
1640274980000|2021-12-23 15:56:20|735407|733407|735416.3|733416.3|735424.3|733424.3|735383|733383|11
1640274990000|2021-12-23 15:56:30|735415.9|733415.9|735415.7|733415.7|735422.8|733422.8|735370|733370|15
1640275000000|2021-12-23 15:56:40|735409.7|733409.7|735432.5|733432.5|735439.3|733913.8|734913.8|733380.7|20
1640275010000|2021-12-23 15:56:50|735410.2|733410.2|735439.2|733439.2|735461.6|733945.3|734945.3|733388.1|20
1640275020000|2021-12-23 15:57:00|735434|733434|734907.1|733907.1|735434|733921.5|734906.7|733398.7|15
1640275030000|2021-12-23 15:57:10|735408.3|733408.3|735436.5|733436.5|735436.5|733436.5|735405.6|733405.6|16
1640275040000|2021-12-23 15:57:20|735433.5|733433.5|735325.1|733325.1|735433.5|733433.5|735284.3|733284.3|19
1640275050000|2021-12-23 15:57:30|735325.4|733325.4|735312.7|733312.7|735336.5|733336.5|735293|733293|27
1640275060000|2021-12-23 15:57:40|735310.5|733310.5|735303.2|733303.2|735327.8|733327.8|735264|733264|20
1640275070000|2021-12-23 15:57:50|735304.7|733304.7|735322.2|733322.2|735343.7|733343.7|735266.9|733266.9|30
1640275080000|2021-12-23 15:58:00|735334|733334|735287.6|733287.6|735335.2|733335.2|735245.9|733245.9|26
1640275090000|2021-12-23 15:58:10|735260.3|733260.3|735267.2|733267.2|735308.3|733308.3|735245|733245|18
1640275100000|2021-12-23 15:58:20|735262.7|733262.7|735284.7|733284.7|735309.8|733309.8|735239.3|733239.3|28
1640275110000|2021-12-23 15:58:30|735281.1|733281.1|735266.9|733266.9|735282.5|733282.5|735208.2|733208.2|31
1640275120000|2021-12-23 15:58:40|735266.5|733266.5|735276.3|733276.3|735297.2|733297.2|735262|733262|26
1640275130000|2021-12-23 15:58:50|735266.4|733266.4|735240.3|733240.3|735273.9|733273.9|735233|733233|20
1640275140000|2021-12-23 15:59:00|735240.7|733240.7|735259.5|733259.5|735259.5|733259.5|735207|733207|34
1640275150000|2021-12-23 15:59:10|735262.5|733262.5|735157.4|733157.4|735262.5|733262.5|735151.9|733151.9|30
1640275160000|2021-12-23 15:59:20|735152.2|733152.2|735169.6|733169.6|735200.2|733200.2|735141.2|733141.2|23
1640275170000|2021-12-23 15:59:30|735166.2|733166.2|735156.7|733156.7|735171.9|733171.9|735153.1|733153.1|20
1640275180000|2021-12-23 15:59:40|735156.1|733156.1|735216|733216|735216|733693|734682.3|733156.1|19
1640275190000|2021-12-23 15:59:50|735195.7|733195.7|735206.6|733206.6|735213.6|733213.6|735195.7|733195.7|20
1640275200000|2021-12-23 16:00:00|735198.1|733198.1|735237.4|733237.4|735238.3|733738.5|734738.5|733194.6|18
1640275210000|2021-12-23 16:00:10|735235.4|733235.4|735228.2|733228.2|735235.9|733235.9|735213.7|733213.7|10
1640275220000|2021-12-23 16:00:20|735246|733246|735263.3|733263.3|735289.6|733749.8|734741.9|733229.9|22
1640275230000|2021-12-23 16:00:30|735260|733260|735257.9|733257.9|735276.7|733276.7|735249.9|733249.9|26
1640275240000|2021-12-23 16:00:40|735257.8|733257.8|735269.2|733269.2|735273.3|733273.3|735249.2|733249.2|17
1640275250000|2021-12-23 16:00:50|735262.9|733262.9|735265.3|733265.3|735269|733269|735238.5|733238.5|20
1640275260000|2021-12-23 16:01:00|735222.5|733222.5|735248|733248|735256.9|733256.9|735197.9|733197.9|25
1640275270000|2021-12-23 16:01:10|735228.6|733228.6|735223|733223|735233.8|733732.5|734706.6|733199.6|19
1640275280000|2021-12-23 16:01:20|735218.1|733218.1|735219|733219|735229.7|733229.7|735204.9|733204.9|18
1640275290000|2021-12-23 16:01:30|735218.2|733218.2|735227|733227|735230.6|733230.6|735193.9|733193.9|28
1640275300000|2021-12-23 16:01:40|735226.2|733226.2|735206.8|733206.8|735226.2|733226.2|735191.1|733191.1|23
1640275310000|2021-12-23 16:01:50|735206.2|733206.2|735192.2|733192.2|735208.2|733208.2|735180.7|733180.7|12
1640275320000|2021-12-23 16:02:00|735198|733198|735193.4|733193.4|735213.2|733213.2|735146.3|733146.3|26
1640275330000|2021-12-23 16:02:10|735194.8|733194.8|735163.3|733163.3|735200.2|733200.2|735159|733159|17
1640275340000|2021-12-23 16:02:20|735166.7|733166.7|735166.2|733166.2|735200.1|733200.1|735139.1|733139.1|26
1640275350000|2021-12-23 16:02:30|735158.7|733158.7|735137.2|733137.2|735168|733168|735136.1|733136.1|17
1640275360000|2021-12-23 16:02:40|735139.9|733139.9|735150.8|733150.8|735155.9|733155.9|735139.9|733139.9|12
1640275370000|2021-12-23 16:02:50|735149.1|733149.1|735148.4|733148.4|735160.7|733160.7|735135.6|733135.6|14
1640275380000|2021-12-23 16:03:00|735137.7|733137.7|735018.1|733018.1|735137.7|733137.7|735012.1|733012.1|16
1640275390000|2021-12-23 16:03:10|735031.3|733031.3|735043.9|733043.9|735047|733047|735009.3|733009.3|15
1640275400000|2021-12-23 16:03:20|735044.5|733044.5|735035.7|733035.7|735054.5|733054.5|735027.4|733027.4|16
1640275410000|2021-12-23 16:03:30|735034.9|733034.9|735060.8|733060.8|735080.6|733080.6|735034.9|733034.9|13
1640275420000|2021-12-23 16:03:40|735060.1|733060.1|734530.4|733530.4|735063.8|733570.3|734530.4|733060.1|18
1640275430000|2021-12-23 16:03:50|735030|733030|734568.8|733568.8|735030|733568.8|734537.4|733030|20
1640275440000|2021-12-23 16:04:00|734567.5|733567.5|734954.6|732954.6|735019.3|733567.5|734466.9|732949.2|24
1640275450000|2021-12-23 16:04:10|734951.6|732951.6|734966.1|732966.1|734969.6|732969.6|734934.2|732934.2|20
1640275460000|2021-12-23 16:04:20|734967.3|732967.3|734450|733450|734977.2|733450|734450|732949.2|16
1640275470000|2021-12-23 16:04:30|734454.4|733454.4|734968.7|732968.7|734980|733457.5|734450|732968.7|9
1640275480000|2021-12-23 16:04:40|734976|732976|735000.4|733000.4|735009.2|733472.7|734462.9|732976|9
1640275490000|2021-12-23 16:04:50|735011.1|733011.1|735006|733006|735012|733012|734999.2|732999.2|15
1640275500000|2021-12-23 16:05:00|734972.2|732972.2|734576.8|733576.8|735085.4|733587.8|734463.4|732966.2|34
1640275510000|2021-12-23 16:05:10|734588.2|733588.2|735189.7|733189.7|735189.7|733670.5|734588.2|733172.5|28
1640275520000|2021-12-23 16:05:20|735192|733192|735196.1|733196.1|735197.6|733713.8|734675.6|733192|23
1640275530000|2021-12-23 16:05:30|734702.5|733702.5|735139.1|733139.1|735179.5|733707.5|734617.6|733132.7|28
1640275540000|2021-12-23 16:05:40|735155|733155|734644.3|733644.3|735155|733644.3|734617.6|733126.2|12
1640275550000|2021-12-23 16:05:50|734647.7|733647.7|734736.3|733736.3|735217.5|733736.3|734632|733180.9|29
1640275560000|2021-12-23 16:06:00|734732.5|733732.5|734715.6|733715.6|734736.5|733736.5|734707.7|733707.7|20
1640275570000|2021-12-23 16:06:10|734709.4|733709.4|735207.8|733207.8|735207.8|733724|734692.9|733199.5|31
1640275580000|2021-12-23 16:06:20|735208.7|733208.7|735191.4|733191.4|735208.9|733683.6|734679.7|733170.1|21
1640275590000|2021-12-23 16:06:30|735192|733192|734687.2|733687.2|735192|733702.1|734680.5|733188.9|23
1640275600000|2021-12-23 16:06:40|734688.8|733688.8|735192|733192|735193.4|733700.6|734685.3|733192|11
1640275610000|2021-12-23 16:06:50|735197|733197|734704.3|733704.3|735197|733704.3|734686.2|733193.5|17
1640275620000|2021-12-23 16:07:00|734709.4|733709.4|734649.4|733649.4|735185.3|733709.4|734649.4|733172.5|26
1640275630000|2021-12-23 16:07:10|734654|733654|735101.7|733101.7|735157.3|733654|734625.7|733093.8|28
1640275640000|2021-12-23 16:07:20|735105.3|733105.3|734662.9|733662.9|735158.9|733662.9|734632.3|733105.3|24
1640275650000|2021-12-23 16:07:30|734662.7|733662.7|735190.3|733190.3|735220.4|733675.1|734656.8|733189.8|26
1640275660000|2021-12-23 16:07:40|735211.4|733211.4|734749.8|733749.8|735239.8|733760.2|734705.5|733194.1|25
1640275670000|2021-12-23 16:07:50|734753.7|733753.7|734807.5|733807.5|734812.5|733812.5|734722.2|733722.2|14
1640275680000|2021-12-23 16:08:00|734803.5|733803.5|734761.8|733761.8|735256.9|733803.5|734746.9|733243.2|23
1640275690000|2021-12-23 16:08:10|734764.4|733764.4|734775.4|733775.4|734777.9|733777.9|734759.3|733759.3|19
1640275700000|2021-12-23 16:08:20|734773.5|733773.5|735141.9|733141.9|735230.1|733773.5|734677.9|733141.9|19
1640275710000|2021-12-23 16:08:30|735156.6|733156.6|735168.7|733168.7|735184.8|733679.4|734626.7|733156.6|21
1640275720000|2021-12-23 16:08:40|734674.2|733674.2|734700.6|733700.6|735216|733700.6|734671.7|733179.5|18
1640275730000|2021-12-23 16:08:50|734698.2|733698.2|735210.7|733210.7|735211.4|733717.9|734690.4|733210.7|21
1640275740000|2021-12-23 16:09:00|735209.2|733209.2|734702.1|733702.1|735215.3|733702.4|734702.1|733195.9|13
1640275750000|2021-12-23 16:09:10|734701.4|733701.4|734715.5|733715.5|734718.3|733718.3|734701.1|733701.1|19
1640275760000|2021-12-23 16:09:20|734719.9|733719.9|734672.5|733672.5|734799.5|733799.5|734672.5|733672.5|29
1640275770000|2021-12-23 16:09:30|734676.5|733676.5|734626.1|733626.1|734676.5|733676.5|734616.5|733616.5|13
1640275780000|2021-12-23 16:09:40|734623.9|733623.9|734622|733622|734632|733632|734615|733615|16
1640275790000|2021-12-23 16:09:50|734623.2|733623.2|734641.5|733641.5|734646.8|733646.8|734623.2|733623.2|10
1640275800000|2021-12-23 16:10:00|734641.1|733641.1|734621|733621|734644.5|733644.5|734621|733621|14
1640275810000|2021-12-23 16:10:10|734625.3|733625.3|734638.8|733638.8|734639.4|733639.4|734625.2|733625.2|11
1640275820000|2021-12-23 16:10:20|734638.7|733638.7|734637.1|733637.1|734638.9|733638.9|734635.8|733635.8|13
1640275830000|2021-12-23 16:10:30|734634.1|733634.1|734640.2|733640.2|734640.2|733640.2|734620.6|733620.6|9
1640275840000|2021-12-23 16:10:40|734645.8|733645.8|734641.9|733641.9|734645.8|733645.8|734631.8|733631.8|14
1640275850000|2021-12-23 16:10:50|734639.1|733639.1|734623.8|733623.8|735131.4|733639.1|734620.4|733131.4|18
1640275860000|2021-12-23 16:11:00|734616.5|733616.5|734658.7|733658.7|734658.7|733658.7|734616.5|733616.5|16
1640275870000|2021-12-23 16:11:10|734655.4|733655.4|734643.6|733643.6|734655.4|733655.4|734636.8|733636.8|6
1640275880000|2021-12-23 16:11:20|734636.7|733636.7|734641|733641|734643.6|733643.6|734635.1|733635.1|13
1640275890000|2021-12-23 16:11:30|734642.4|733642.4|734643.8|733643.8|734643.8|733643.8|734633.6|733633.6|17
1640275900000|2021-12-23 16:11:40|734641.3|733641.3|734645.6|733645.6|734648.5|733648.5|734627.3|733627.3|16
1640275910000|2021-12-23 16:11:50|734645.3|733645.3|734734.5|733734.5|735255|733746.1|734645.3|733255|24
1640275920000|2021-12-23 16:12:00|734745.3|733745.3|734748.2|733748.2|734748.8|733748.8|734729.4|733729.4|17
1640275930000|2021-12-23 16:12:10|734748.3|733748.3|734750|733750|734751.3|733751.3|734727.8|733727.8|20
1640275940000|2021-12-23 16:12:20|734757.3|733757.3|734732.7|733732.7|734759.8|733759.8|734720|733720|17
1640275950000|2021-12-23 16:12:30|734727.6|733727.6|734733.6|733733.6|734739|733739|734726.9|733726.9|21
1640275960000|2021-12-23 16:12:40|734736.6|733736.6|734738.6|733738.6|734738.6|733738.6|734730.1|733730.1|8
1640275970000|2021-12-23 16:12:50|734734.2|733734.2|734739.5|733739.5|734744.6|733744.6|734717.7|733717.7|20
1640275980000|2021-12-23 16:13:00|734738.4|733738.4|734719.6|733719.6|734738.4|733738.4|734706|733706|10
1640275990000|2021-12-23 16:13:10|734724.6|733724.6|734730|733730|734730.4|733730.4|734711.6|733711.6|10
1640276000000|2021-12-23 16:13:20|734715.1|733715.1|734716.2|733716.2|734718.3|733718.3|734712|733712|9
1640276010000|2021-12-23 16:13:30|734717.4|733717.4|734718.6|733718.6|734730.5|733730.5|734710|733710|8
1640276020000|2021-12-23 16:13:40|734721.8|733721.8|734726.5|733726.5|734730.3|733730.3|734720.9|733720.9|15
1640276030000|2021-12-23 16:13:50|734725.8|733725.8|734724.3|733724.3|734740.7|733740.7|734715.7|733715.7|13
1640276040000|2021-12-23 16:14:00|734727.3|733727.3|734782|733782|734795|733795|734727.3|733727.3|13
1640276050000|2021-12-23 16:14:10|734789|733789|734831.5|733831.5|734833.9|733833.9|734782.7|733782.7|22
1640276060000|2021-12-23 16:14:20|734829.3|733829.3|734858.4|733858.4|734858.4|733858.4|734828.8|733828.8|22
1640276070000|2021-12-23 16:14:30|734870.9|733870.9|734844.7|733844.7|734871.1|733871.1|734843.5|733843.5|15
1640276080000|2021-12-23 16:14:40|734848.4|733848.4|734826|733826|734857|733857|734818.2|733818.2|26
1640276090000|2021-12-23 16:14:50|734832.6|733832.6|734822.2|733822.2|734832.6|733832.6|734818.3|733818.3|18
1640276100000|2021-12-23 16:15:00|734823.4|733823.4|734821.3|733821.3|734832.2|733832.2|734820.4|733820.4|19
1640276110000|2021-12-23 16:15:10|734821.4|733821.4|734831|733831|734832.7|733832.7|734820.9|733820.9|18
1640276120000|2021-12-23 16:15:20|734831.4|733831.4|734804.9|733804.9|734845.3|733845.3|734803|733803|20
1640276130000|2021-12-23 16:15:30|734798.1|733798.1|734791.3|733791.3|734813.7|733813.7|734790.3|733790.3|26
1640276140000|2021-12-23 16:15:40|734810.1|733810.1|734802|733802|734812.1|733812.1|734794.5|733794.5|19
1640276150000|2021-12-23 16:15:50|734802.6|733802.6|734796.1|733796.1|734806.6|733806.6|734793.5|733793.5|12
1640276160000|2021-12-23 16:16:00|734796.5|733796.5|734798.7|733798.7|734800.2|733800.2|734785.2|733785.2|19
1640276170000|2021-12-23 16:16:10|734800.3|733800.3|734797|733797|734802.1|733802.1|734784.8|733784.8|23
1640276180000|2021-12-23 16:16:20|734799.3|733799.3|734806.3|733806.3|734810.4|733810.4|734798.7|733798.7|10
1640276190000|2021-12-23 16:16:30|734809.1|733809.1|734805.5|733805.5|734809.1|733809.1|734805.3|733805.3|12
1640276200000|2021-12-23 16:16:40|734804.3|733804.3|734811.8|733811.8|734811.8|733811.8|734804.3|733804.3|7
1640276210000|2021-12-23 16:16:50|734813.6|733813.6|734819.5|733819.5|734823.3|733823.3|734804.5|733804.5|17
1640276220000|2021-12-23 16:17:00|734820.8|733820.8|734819.9|733819.9|734824.6|733824.6|734806.9|733806.9|20
1640276230000|2021-12-23 16:17:10|734820.8|733820.8|734805|733805|734831.7|733831.7|734801.8|733801.8|20
1640276240000|2021-12-23 16:17:20|734804.6|733804.6|734805.7|733805.7|734805.7|733805.7|734796.3|733796.3|18
1640276250000|2021-12-23 16:17:30|734808.5|733808.5|734812|733812|734823.3|733823.3|734808.5|733808.5|13
1640276260000|2021-12-23 16:17:40|734812.1|733812.1|734815.2|733815.2|734817.2|733817.2|734808.4|733808.4|9
1640276270000|2021-12-23 16:17:50|734814.4|733814.4|734830.2|733830.2|734832.9|733832.9|734813.5|733813.5|19
1640276280000|2021-12-23 16:18:00|734829.8|733829.8|734821.1|733821.1|734829.8|733829.8|734804|733804|22
1640276290000|2021-12-23 16:18:10|734821.4|733821.4|734826.6|733826.6|734826.6|733826.6|734816.3|733816.3|18
1640276300000|2021-12-23 16:18:20|734838.4|733838.4|734843.7|733843.7|734847.3|733847.3|734831.1|733831.1|24
1640276310000|2021-12-23 16:18:30|734842.8|733842.8|734843|733843|734847.2|733847.2|734837.9|733837.9|22
1640276320000|2021-12-23 16:18:40|734845.7|733845.7|734844.6|733844.6|734845.7|733845.7|734827.2|733827.2|18
1640276330000|2021-12-23 16:18:50|734842.1|733842.1|734833.6|733833.6|734845.6|733845.6|734833|733833|24
1640276340000|2021-12-23 16:19:00|734841.1|733841.1|734841.4|733841.4|734853.9|733853.9|734831.8|733831.8|24
1640276350000|2021-12-23 16:19:10|734841.3|733841.3|734839.9|733839.9|734843.6|733843.6|734833.3|733833.3|16
1640276360000|2021-12-23 16:19:20|734842|733842|734835.9|733835.9|734844.3|733844.3|734826.9|733826.9|13
1640276370000|2021-12-23 16:19:30|734832.9|733832.9|734843.1|733843.1|734844.3|733844.3|734822.1|733822.1|21
1640276380000|2021-12-23 16:19:40|734842.8|733842.8|734842.1|733842.1|734851|733851|734834.1|733834.1|19
1640276390000|2021-12-23 16:19:50|734842.4|733842.4|734847.4|733847.4|734851|733851|734839.6|733839.6|11
1640276400000|2021-12-23 16:20:00|734851.5|733851.5|734808.9|733808.9|734853.7|733853.7|734808.9|733808.9|16
1640276410000|2021-12-23 16:20:10|734818.3|733818.3|734822.2|733822.2|734851.7|733851.7|734815.5|733815.5|21
1640276420000|2021-12-23 16:20:20|734846.9|733846.9|734831.9|733831.9|734849.2|733849.2|734823.1|733823.1|18
1640276430000|2021-12-23 16:20:30|734843.9|733843.9|734833.2|733833.2|734851.7|733851.7|734833.2|733833.2|13
1640276440000|2021-12-23 16:20:40|734837.4|733837.4|734838.9|733838.9|734848.7|733848.7|734833.3|733833.3|11
1640276450000|2021-12-23 16:20:50|734841.3|733841.3|734841.8|733841.8|734843.6|733843.6|734830.6|733830.6|10
1640276460000|2021-12-23 16:21:00|734833.7|733833.7|734839.1|733839.1|734846.5|733846.5|734828.2|733828.2|14
1640276470000|2021-12-23 16:21:10|734839.6|733839.6|734850.3|733850.3|734858.5|733858.5|734820|733820|21
1640276480000|2021-12-23 16:21:20|734843.4|733843.4|734853.2|733853.2|734855.9|733855.9|734827.7|733827.7|22
1640276490000|2021-12-23 16:21:30|734862.2|733862.2|734861.2|733861.2|734863.8|733863.8|734848.2|733848.2|17
1640276500000|2021-12-23 16:21:40|734844.9|733844.9|734844.4|733844.4|734865.8|733865.8|734844.4|733844.4|18
1640276510000|2021-12-23 16:21:50|734843.7|733843.7|734847.4|733847.4|734857.2|733857.2|734838.4|733838.4|18
1640276520000|2021-12-23 16:22:00|734853.2|733853.2|734846.4|733846.4|734853.2|733853.2|734840.5|733840.5|14
1640276530000|2021-12-23 16:22:10|734837.2|733837.2|734840.1|733840.1|734844.1|733844.1|734830.7|733830.7|15
1640276540000|2021-12-23 16:22:20|734847.1|733847.1|734834.3|733834.3|734853.9|733853.9|734833.6|733833.6|16
1640276550000|2021-12-23 16:22:30|734838.6|733838.6|734834.3|733834.3|734839.9|733839.9|734834.3|733834.3|9
1640276560000|2021-12-23 16:22:40|734839.3|733839.3|734825.3|733825.3|734840.4|733840.4|734823.3|733823.3|20
1640276570000|2021-12-23 16:22:50|734828.2|733828.2|734828|733828|734838.8|733838.8|734820.7|733820.7|22
1640276580000|2021-12-23 16:23:00|734830.4|733830.4|734837.3|733837.3|734838.1|733838.1|734822.1|733822.1|19
1640276590000|2021-12-23 16:23:10|734836.7|733836.7|734799.1|733799.1|734837.6|733837.6|734794.7|733794.7|17
1640276600000|2021-12-23 16:23:20|734804.7|733804.7|734802|733802|734814.9|733814.9|734796.9|733796.9|18
1640276610000|2021-12-23 16:23:30|734799.1|733799.1|734809.7|733809.7|734812|733812|734799.1|733799.1|16
1640276620000|2021-12-23 16:23:40|734810.8|733810.8|734790.9|733790.9|734815.5|733815.5|734790.9|733790.9|21
1640276630000|2021-12-23 16:23:50|734789.9|733789.9|734804|733804|734805.3|733805.3|734789.9|733789.9|12
1640276640000|2021-12-23 16:24:00|734805.7|733805.7|734800.8|733800.8|734805.7|733805.7|734799.7|733799.7|12
1640276650000|2021-12-23 16:24:10|734800.5|733800.5|734840.9|733840.9|734841.2|733841.2|734800|733800|22
1640276660000|2021-12-23 16:24:20|734838.5|733838.5|734850.4|733850.4|734857.5|733857.5|734838.5|733838.5|18
1640276670000|2021-12-23 16:24:30|734848.6|733848.6|734837.7|733837.7|734857|733857|734837.7|733837.7|20
1640276680000|2021-12-23 16:24:40|734840.1|733840.1|734843.5|733843.5|734846.8|733846.8|734837.5|733837.5|15
1640276690000|2021-12-23 16:24:50|734848|733848|734846|733846|734848.1|733848.1|734838.8|733838.8|16
1640276700000|2021-12-23 16:25:00|734851.8|733851.8|734832|733832|734854.9|733854.9|734825.9|733825.9|17
1640276710000|2021-12-23 16:25:10|734830.3|733830.3|734840.8|733840.8|734840.8|733840.8|734820.4|733820.4|11
1640276720000|2021-12-23 16:25:20|734839.9|733839.9|734839.9|733839.9|734842.8|733842.8|734834.8|733834.8|5
1640276730000|2021-12-23 16:25:30|734843.1|733843.1|734794.7|733794.7|734843.1|733843.1|734789.8|733789.8|16
1640276740000|2021-12-23 16:25:40|734795.4|733795.4|734742.3|733742.3|734797|733797|734731.8|733731.8|15
1640276750000|2021-12-23 16:25:50|734742.6|733742.6|734740.1|733740.1|734765.4|733765.4|734732.5|733732.5|23
1640276760000|2021-12-23 16:26:00|734745.2|733745.2|734713.3|733713.3|734757.4|733757.4|734713.3|733713.3|27
1640276770000|2021-12-23 16:26:10|734712.1|733712.1|734703.5|733703.5|734725.5|733725.5|734679|733679|24
1640276780000|2021-12-23 16:26:20|734690.9|733690.9|734699.8|733699.8|734702.2|733702.2|734690.9|733690.9|8
1640276790000|2021-12-23 16:26:30|734693.4|733693.4|734687.1|733687.1|734722.3|733722.3|734685|733685|22
1640276800000|2021-12-23 16:26:40|734689.6|733689.6|734691.4|733691.4|734695.1|733695.1|734689.6|733689.6|12
1640276810000|2021-12-23 16:26:50|734691.9|733691.9|734700.2|733700.2|734729|733729|734691|733691|21
1640276820000|2021-12-23 16:27:00|734701.3|733701.3|734724.6|733724.6|734745.8|733745.8|734691.7|733691.7|19
1640276830000|2021-12-23 16:27:10|734719.4|733719.4|734738.5|733738.5|734769.6|733769.6|734719.4|733719.4|21
1640276840000|2021-12-23 16:27:20|734720.1|733720.1|734729.9|733729.9|734751.5|733751.5|734720.1|733720.1|14
1640276850000|2021-12-23 16:27:30|734726.7|733726.7|734732.9|733732.9|734735.6|733735.6|734722.7|733722.7|15
1640276860000|2021-12-23 16:27:40|734730.8|733730.8|734754.9|733754.9|734770|733770|734717|733717|17
1640276870000|2021-12-23 16:27:50|734750.6|733750.6|734743.5|733743.5|734767.7|733767.7|734726|733726|23
1640276880000|2021-12-23 16:28:00|734752.8|733752.8|734751.9|733751.9|734756.7|733756.7|734749.7|733749.7|15
1640276890000|2021-12-23 16:28:10|734748.3|733748.3|734744.1|733744.1|734758.5|733758.5|734725.5|733725.5|17
1640276900000|2021-12-23 16:28:20|734746.7|733746.7|734731|733731|734764.7|733764.7|734731|733731|13
1640276910000|2021-12-23 16:28:30|734750.1|733750.1|734728.9|733728.9|734752.1|733752.1|734725.9|733725.9|10
1640276920000|2021-12-23 16:28:40|734730.9|733730.9|734715.2|733715.2|734740.5|733740.5|734707.2|733707.2|15
1640276930000|2021-12-23 16:28:50|734725.2|733725.2|734725.2|733725.2|734730.4|733730.4|734704.7|733704.7|17
1640276940000|2021-12-23 16:29:00|734717.2|733717.2|734749.4|733749.4|734755.8|733755.8|734717.2|733717.2|15
1640276950000|2021-12-23 16:29:10|734751.9|733751.9|734747.4|733747.4|734752.5|733752.5|734746.6|733746.6|26
1640276960000|2021-12-23 16:29:20|734747.2|733747.2|734750|733750|734757.5|733757.5|734743.8|733743.8|20
1640276970000|2021-12-23 16:29:30|734751.1|733751.1|734799.6|733799.6|734801.7|733801.7|734744.3|733744.3|27
1640276980000|2021-12-23 16:29:40|734802.8|733802.8|734834.2|733834.2|734843.6|733843.6|734799.6|733799.6|27
1640276990000|2021-12-23 16:29:50|734835.3|733835.3|734832.3|733832.3|734837.9|733837.9|734826.7|733826.7|16
1640277000000|2021-12-23 16:30:00|734829.7|733829.7|734868.8|733868.8|734882.4|733882.4|734825.3|733825.3|27
1640277010000|2021-12-23 16:30:10|734867.8|733867.8|734815.4|733815.4|734867.8|733867.8|734813.7|733813.7|28
1640277020000|2021-12-23 16:30:20|734806.1|733806.1|734811.4|733811.4|734823.5|733823.5|734806.1|733806.1|20
1640277030000|2021-12-23 16:30:30|734816.2|733816.2|734785.7|733785.7|734821|733821|734785.7|733785.7|22
1640277040000|2021-12-23 16:30:40|734790.2|733790.2|734794.8|733794.8|734802.5|733802.5|734780.8|733780.8|24
1640277050000|2021-12-23 16:30:50|734795.3|733795.3|734799|733799|734801.1|733801.1|734794.9|733794.9|11
1640277060000|2021-12-23 16:31:00|734795.5|733795.5|734786.1|733786.1|734795.5|733795.5|734775.5|733775.5|27
1640277070000|2021-12-23 16:31:10|734783.9|733783.9|734784.1|733784.1|734787.2|733787.2|734779|733779|15
1640277080000|2021-12-23 16:31:20|734783.7|733783.7|734797|733797|734801.2|733801.2|734782.5|733782.5|22
1640277090000|2021-12-23 16:31:30|734797.2|733797.2|734792.6|733792.6|734800.3|733800.3|734788|733788|23
1640277100000|2021-12-23 16:31:40|734798.4|733798.4|734819.3|733819.3|734820|733820|734798.4|733798.4|16
1640277110000|2021-12-23 16:31:50|734818.7|733818.7|734817|733817|734819.3|733819.3|734796.9|733796.9|16
1640277120000|2021-12-23 16:32:00|734816.2|733816.2|734805.3|733805.3|734824.1|733824.1|734805.3|733805.3|19
1640277130000|2021-12-23 16:32:10|734811.6|733811.6|734804.7|733804.7|734822.5|733822.5|734801.1|733801.1|25
1640277140000|2021-12-23 16:32:20|734803.5|733803.5|734807.3|733807.3|734812.4|733812.4|734799.8|733799.8|22
1640277150000|2021-12-23 16:32:30|734807.1|733807.1|734806.9|733806.9|734808.1|733808.1|734802.5|733802.5|16
1640277160000|2021-12-23 16:32:40|734803.4|733803.4|734806.1|733806.1|734819|733819|734788.1|733788.1|12
1640277170000|2021-12-23 16:32:50|734804|733804|734804.9|733804.9|734804.9|733804.9|734797|733797|14
1640277180000|2021-12-23 16:33:00|734804.6|733804.6|734814.2|733814.2|734814.2|733814.2|734804.6|733804.6|16
1640277190000|2021-12-23 16:33:10|734804.7|733804.7|734787.7|733787.7|734809.8|733809.8|734786.5|733786.5|20
1640277200000|2021-12-23 16:33:20|734787.9|733787.9|734785.2|733785.2|734790.2|733790.2|734782.7|733782.7|17
1640277210000|2021-12-23 16:33:30|734784|733784|734768.6|733768.6|734791.3|733791.3|734768.6|733768.6|20
1640277220000|2021-12-23 16:33:40|734770.2|733770.2|734768.8|733768.8|735270.1|733775.2|734767|733269.6|21
1640277230000|2021-12-23 16:33:50|734767.1|733767.1|734767.7|733767.7|734775.7|733775.7|734767|733767|16
1640277240000|2021-12-23 16:34:00|734753.8|733753.8|734767.3|733767.3|735256.7|733767.3|734739.2|733256.7|23
1640277250000|2021-12-23 16:34:10|734773.6|733773.6|735271.4|733271.4|735285.7|733782|734757.3|733266.9|21
1640277260000|2021-12-23 16:34:20|735280.4|733280.4|734753.5|733753.5|735283.5|733764.9|734744.2|733275.5|28
1640277270000|2021-12-23 16:34:30|734752.7|733752.7|734773|733773|735280.1|733792.5|734738.9|733250.6|24
1640277280000|2021-12-23 16:34:40|734761.5|733761.5|734748.1|733748.1|734761.5|733761.5|734741.5|733741.5|11
1640277290000|2021-12-23 16:34:50|734752.5|733752.5|734739.4|733739.4|734752.5|733752.5|734735|733735|7
1640277300000|2021-12-23 16:35:00|734746.1|733746.1|734756.3|733756.3|735278.9|733783.3|734746.1|733278.2|24
1640277310000|2021-12-23 16:35:10|734746.8|733746.8|734754.7|733754.7|735257.9|733763|734746.8|733251.9|7
1640277320000|2021-12-23 16:35:20|734766.9|733766.9|734812.3|733812.3|734855.2|733855.2|734743.9|733743.9|22
1640277330000|2021-12-23 16:35:30|734819.5|733819.5|734843.5|733843.5|735353.5|733871.6|734819.5|733344|26
1640277340000|2021-12-23 16:35:40|734843.2|733843.2|734781.1|733781.1|734868.1|733868.1|734777.1|733777.1|26
1640277350000|2021-12-23 16:35:50|734780.9|733780.9|734781.8|733781.8|734784.6|733784.6|734778.3|733778.3|16
1640277360000|2021-12-23 16:36:00|734785.1|733785.1|734787.1|733787.1|734798.9|733798.9|734778.7|733778.7|17
1640277370000|2021-12-23 16:36:10|734792.5|733792.5|734808.1|733808.1|734808.5|733808.5|734792.4|733792.4|20
1640277380000|2021-12-23 16:36:20|734808.3|733808.3|734861.5|733861.5|734866.9|733866.9|734805.9|733805.9|20
1640277390000|2021-12-23 16:36:30|734870.9|733870.9|734913.7|733913.7|735414.6|733929.7|734862.6|733414.6|33
1640277400000|2021-12-23 16:36:40|734919.6|733919.6|734919.7|733919.7|734956.8|733956.8|734867.3|733867.3|26
1640277410000|2021-12-23 16:36:50|734941.9|733941.9|734926.6|733926.6|734950.8|733950.8|734912.6|733912.6|23
1640277420000|2021-12-23 16:37:00|734955.8|733955.8|734950.6|733950.6|734962.5|733962.5|734934.1|733934.1|24
1640277430000|2021-12-23 16:37:10|734953.8|733953.8|734963|733963|734977.4|733977.4|734941.2|733941.2|17
1640277440000|2021-12-23 16:37:20|734957.5|733957.5|734963|733963|734974.8|733974.8|734945.2|733945.2|16
1640277450000|2021-12-23 16:37:30|734958.9|733958.9|734949.8|733949.8|734966.6|733966.6|734949.8|733949.8|15
1640277460000|2021-12-23 16:37:40|734953.5|733953.5|734954.3|733954.3|734960.8|733960.8|734951.6|733951.6|14
1640277470000|2021-12-23 16:37:50|734950.6|733950.6|734948.2|733948.2|734951.1|733951.1|734944.9|733944.9|8
1640277480000|2021-12-23 16:38:00|734947.4|733947.4|734942.8|733942.8|734948.7|733948.7|734942.8|733942.8|8
1640277490000|2021-12-23 16:38:10|734939.2|733939.2|734941.6|733941.6|734950.1|733950.1|734939.2|733939.2|10
1640277500000|2021-12-23 16:38:20|734940.6|733940.6|734945.5|733945.5|734946.7|733946.7|734939.4|733939.4|7
1640277510000|2021-12-23 16:38:30|734944.9|733944.9|734939.4|733939.4|734945.1|733945.1|734924.5|733924.5|10
1640277520000|2021-12-23 16:38:40|734938.1|733938.1|734937.3|733937.3|734944.2|733944.2|734933.1|733933.1|9
1640277530000|2021-12-23 16:38:50|734939.3|733939.3|734940.5|733940.5|734946.7|733946.7|734935.5|733935.5|10
1640277540000|2021-12-23 16:39:00|734941|733941|734912.7|733912.7|734943.7|733943.7|734910.7|733910.7|15
1640277550000|2021-12-23 16:39:10|734913.9|733913.9|734912.9|733912.9|734918.1|733918.1|734912.5|733912.5|5
1640277560000|2021-12-23 16:39:20|734915.4|733915.4|734909.7|733909.7|734916.8|733916.8|734909.7|733909.7|7
1640277570000|2021-12-23 16:39:30|734912.6|733912.6|734873.9|733873.9|734925.4|733925.4|734873.9|733873.9|22
1640277580000|2021-12-23 16:39:40|734869|733869|734879.7|733879.7|734882.6|733882.6|734856|733856|24
1640277590000|2021-12-23 16:39:50|734880.2|733880.2|734871.8|733871.8|734887.4|733887.4|734871.8|733871.8|17
1640277600000|2021-12-23 16:40:00|734870.6|733870.6|734879.2|733879.2|734885|733885|734870.2|733870.2|18
1640277610000|2021-12-23 16:40:10|734879|733879|734869.9|733869.9|734879.5|733879.5|734869.9|733869.9|11
1640277620000|2021-12-23 16:40:20|734873.7|733873.7|734874.4|733874.4|735386|733878.7|734871.6|733384.8|17
1640277630000|2021-12-23 16:40:30|734873.5|733873.5|734868.4|733868.4|734876.9|733876.9|734868.4|733868.4|16
1640277640000|2021-12-23 16:40:40|734872|733872|734866.6|733866.6|734878.6|733878.6|734864.7|733864.7|15
1640277650000|2021-12-23 16:40:50|734875|733875|734874.2|733874.2|734875.5|733875.5|734870.9|733870.9|8
1640277660000|2021-12-23 16:41:00|734875.2|733875.2|734816|733816|734876.8|733876.8|734802.2|733802.2|15
1640277670000|2021-12-23 16:41:10|734798|733798|734800.6|733800.6|734809.8|733809.8|734797.7|733797.7|13
1640277680000|2021-12-23 16:41:20|734802.2|733802.2|734807.7|733807.7|734810.9|733810.9|734799.7|733799.7|12
1640277690000|2021-12-23 16:41:30|734806.9|733806.9|734807.2|733807.2|734819.3|733819.3|734804|733804|11
1640277700000|2021-12-23 16:41:40|734800.3|733800.3|734811.6|733811.6|735350|733823.2|734797.5|733350|17
1640277710000|2021-12-23 16:41:50|734812.2|733812.2|734811.1|733811.1|734818.5|733818.5|734805.5|733805.5|9
1640277720000|2021-12-23 16:42:00|734812.5|733812.5|734768.5|733768.5|734812.5|733812.5|734747.7|733747.7|26
1640277730000|2021-12-23 16:42:10|734758.7|733758.7|734770.1|733770.1|735274.2|733785.1|734752.7|733258.7|21
1640277740000|2021-12-23 16:42:20|735258.4|733258.4|734672.4|733672.4|735260.7|733688.6|734666.9|733253.3|27
1640277750000|2021-12-23 16:42:30|734675|733675|734679.7|733679.7|734681.7|733681.7|734673.2|733673.2|24
1640277760000|2021-12-23 16:42:40|734679.9|733679.9|734679.5|733679.5|734702|733702|734662.2|733662.2|21
1640277770000|2021-12-23 16:42:50|734644.6|733644.6|734651.8|733651.8|734651.8|733651.8|734613.7|733613.7|23
1640277780000|2021-12-23 16:43:00|734649.1|733649.1|734648.3|733648.3|734686.1|733686.1|734637.9|733637.9|26
1640277790000|2021-12-23 16:43:10|734652.8|733652.8|734668.1|733668.1|734680.4|733680.4|734649|733649|19
1640277800000|2021-12-23 16:43:20|734665.6|733665.6|734655.7|733655.7|734695.3|733695.3|734655.7|733655.7|13
1640277810000|2021-12-23 16:43:30|734663|733663|734669.1|733669.1|734699.5|733699.5|734663|733663|22
1640277820000|2021-12-23 16:43:40|734667.4|733667.4|734673.5|733673.5|734682.7|733682.7|734666.8|733666.8|12
1640277830000|2021-12-23 16:43:50|734673.7|733673.7|734675.3|733675.3|734682.4|733682.4|734671.2|733671.2|18
1640277840000|2021-12-23 16:44:00|734679.8|733679.8|734661.9|733661.9|734679.8|733679.8|734659|733659|18
1640277850000|2021-12-23 16:44:10|734660.7|733660.7|734637|733637|734662.7|733662.7|734628|733628|17
1640277860000|2021-12-23 16:44:20|734638.1|733638.1|734640.7|733640.7|734645|733645|734609|733609|25
1640277870000|2021-12-23 16:44:30|734634.2|733634.2|734634.2|733634.2|734638.3|733638.3|734627.8|733627.8|25
1640277880000|2021-12-23 16:44:40|734629.1|733629.1|734628.6|733628.6|734654.8|733654.8|734628.6|733628.6|17
1640277890000|2021-12-23 16:44:50|734629.3|733629.3|734645.1|733645.1|734645.9|733645.9|734629.3|733629.3|16
1640277900000|2021-12-23 16:45:00|734648.2|733648.2|734667.2|733667.2|734667.9|733667.9|734634.3|733634.3|11
1640277910000|2021-12-23 16:45:10|734653|733653|734646.8|733646.8|734653|733653|734626.7|733626.7|16
1640277920000|2021-12-23 16:45:20|734644.6|733644.6|734652.9|733652.9|734685|733685|734642.7|733642.7|14
1640277930000|2021-12-23 16:45:30|734647.5|733647.5|735115.6|733115.6|735131.1|733652.3|734620.9|733115.3|21
1640277940000|2021-12-23 16:45:40|735121.6|733121.6|735126.3|733126.3|735134.2|733134.2|735113.3|733113.3|21
1640277950000|2021-12-23 16:45:50|735126.5|733126.5|735111.7|733111.7|735128.1|733128.1|735090.7|733090.7|26
1640277960000|2021-12-23 16:46:00|735113.1|733113.1|735112.5|733112.5|735117.6|733612.3|734594.5|733095|26
1640277970000|2021-12-23 16:46:10|735111.7|733111.7|735113|733113|735116.3|733600.9|734600.9|733103.4|15
1640277980000|2021-12-23 16:46:20|735113.4|733113.4|735103.1|733103.1|735113.6|733604.8|734602.2|733102.6|18
1640277990000|2021-12-23 16:46:30|734572.4|733572.4|735088.9|733088.9|735101.3|733588.7|734572.4|733057.1|26
1640278000000|2021-12-23 16:46:40|735088.5|733088.5|734596.6|733596.6|735088.5|733599.2|734583|733080.6|24
1640278010000|2021-12-23 16:46:50|734598|733598|735096.5|733096.5|735098.2|733598|734593.1|733092.1|14
1640278020000|2021-12-23 16:47:00|735079.2|733079.2|735097.8|733097.8|735103.9|733595|734576.7|733077|28
1640278030000|2021-12-23 16:47:10|735098.6|733098.6|735098.1|733098.1|735099|733099|735091.2|733091.2|15
1640278040000|2021-12-23 16:47:20|735098.2|733098.2|735077.3|733077.3|735105.1|733105.1|735067|733067|23
1640278050000|2021-12-23 16:47:30|735078.8|733078.8|734551.7|733551.7|735103|733566|734551.7|733063.1|23
1640278060000|2021-12-23 16:47:40|734560.3|733560.3|734560|733560|734565|733565|734548.8|733548.8|16
1640278070000|2021-12-23 16:47:50|734551.3|733551.3|734532|733532|734558.6|733558.6|734522.6|733522.6|14
1640278080000|2021-12-23 16:48:00|734526.9|733526.9|734515.3|733515.3|734532.6|733532.6|734506.8|733506.8|21
1640278090000|2021-12-23 16:48:10|734516.6|733516.6|734506.9|733506.9|735025.4|733521.5|734503.6|733004.3|20
1640278100000|2021-12-23 16:48:20|734510.7|733510.7|735012.2|733012.2|735022.5|733517.9|734501.1|733002.9|20
1640278110000|2021-12-23 16:48:30|735011.3|733011.3|735005.8|733005.8|735012.9|733012.9|734992.1|732992.1|21
1640278120000|2021-12-23 16:48:40|735006.6|733006.6|735019.9|733019.9|735019.9|733019.9|734992.9|732992.9|22
1640278130000|2021-12-23 16:48:50|735031.9|733031.9|735018.1|733018.1|735032|733032|735002.1|733002.1|18
1640278140000|2021-12-23 16:49:00|735017.2|733017.2|735018.2|733018.2|735029.4|733029.4|735002.2|733002.2|11
1640278150000|2021-12-23 16:49:10|735022.2|733022.2|735030.7|733030.7|735031|733031|735019.5|733019.5|7
1640278160000|2021-12-23 16:49:20|735028.1|733028.1|735010.2|733010.2|735028.1|733028.1|735008.4|733008.4|8
1640278170000|2021-12-23 16:49:30|735011.3|733011.3|734527.1|733527.1|735023.8|733527.1|734527.1|733010.7|7
1640278180000|2021-12-23 16:49:40|734497.5|733497.5|734505.4|733505.4|734511.9|733511.9|734497.5|733497.5|8
1640278190000|2021-12-23 16:49:50|734498.6|733498.6|734510.7|733510.7|734515.7|733515.7|734498.6|733498.6|12
1640278200000|2021-12-23 16:50:00|734510.8|733510.8|734531.8|733531.8|734531.8|733531.8|734510.8|733510.8|10
1640278210000|2021-12-23 16:50:10|734517.5|733517.5|734532.7|733532.7|734548.4|733548.4|734517.5|733517.5|15
1640278220000|2021-12-23 16:50:20|734534.1|733534.1|734512.3|733512.3|734534.6|733534.6|734512.3|733512.3|13
1640278230000|2021-12-23 16:50:30|735023.6|733023.6|734940.2|732940.2|735023.6|733510|734453.5|732934.4|14
1640278240000|2021-12-23 16:50:40|734941.7|732941.7|734935|732935|734957.5|732957.5|734922.7|732922.7|22
1640278250000|2021-12-23 16:50:50|734945.5|732945.5|734938.9|732938.9|734945.5|733423.4|734393.2|732910.1|15
1640278260000|2021-12-23 16:51:00|734936.8|732936.8|734898.6|732898.6|734937.6|732937.6|734898.6|732898.6|23
1640278270000|2021-12-23 16:51:10|734904.9|732904.9|734463.3|733463.3|734912|733466.8|734443.3|732899.5|21
1640278280000|2021-12-23 16:51:20|734467.5|733467.5|735016.9|733016.9|735022.9|733484.1|734467.5|733001.9|21
1640278290000|2021-12-23 16:51:30|735011.2|733011.2|735017.3|733017.3|735030.4|733030.4|735001.3|733001.3|21
1640278300000|2021-12-23 16:51:40|735017.1|733017.1|734509.6|733509.6|735031.7|733518.6|734505.8|733016.5|22
1640278310000|2021-12-23 16:51:50|734512.5|733512.5|734504.8|733504.8|734517.9|733517.9|734502.8|733502.8|19
1640278320000|2021-12-23 16:52:00|734510.7|733510.7|735031.3|733031.3|735031.3|733525.8|734505.1|733031.3|10
1640278330000|2021-12-23 16:52:10|735032.5|733032.5|734514.7|733514.7|735032.5|733517.4|734506.2|733006.7|13
1640278340000|2021-12-23 16:52:20|734511.9|733511.9|734512.3|733512.3|734523|733523|734507|733507|12
1640278350000|2021-12-23 16:52:30|734510.1|733510.1|735029.5|733029.5|735031.6|733529.7|734510.1|733027.2|22
1640278360000|2021-12-23 16:52:40|735029.9|733029.9|734535.8|733535.8|735029.9|733543.9|734509.3|733028|23
1640278370000|2021-12-23 16:52:50|734536.6|733536.6|734541.1|733541.1|734541.1|733541.1|734519|733519|13
1640278380000|2021-12-23 16:53:00|734540.2|733540.2|734549.6|733549.6|734558.3|733558.3|734521.3|733521.3|24
1640278390000|2021-12-23 16:53:10|734552.5|733552.5|735040.1|733040.1|735054.4|733567.2|734516.7|733040.1|23
1640278400000|2021-12-23 16:53:20|735040.9|733040.9|735054.8|733054.8|735068.9|733068.9|735036.7|733036.7|26
1640278410000|2021-12-23 16:53:30|735053.4|733053.4|735055|733055|735068.5|733068.5|735036.5|733036.5|19
1640278420000|2021-12-23 16:53:40|735063.3|733063.3|735058.7|733058.7|735063.3|733589.6|734568.7|733044.1|18
1640278430000|2021-12-23 16:53:50|735055|733055|735025.1|733025.1|735055|733055|734994.2|732994.2|16
1640278440000|2021-12-23 16:54:00|735019.7|733019.7|735011|733011|735022.6|733022.6|734997.6|732997.6|25
1640278450000|2021-12-23 16:54:10|735013.1|733013.1|735028.1|733028.1|735031.1|733514.8|734493.5|732988.3|16
1640278460000|2021-12-23 16:54:20|735025.6|733025.6|735038.4|733038.4|735044|733527.2|734527.2|733001|19
1640278470000|2021-12-23 16:54:30|735045|733045|735011.3|733011.3|735045|733045|734987.1|732987.1|16
1640278480000|2021-12-23 16:54:40|735015|733015|735001.2|733001.2|735015|733015|734993.1|732993.1|8
1640278490000|2021-12-23 16:54:50|735008.8|733008.8|734494.1|733494.1|735032.5|733535|734490.3|732990.2|13
1640278500000|2021-12-23 16:55:00|734999.3|732999.3|734970.2|732970.2|735004.7|733004.7|734970.2|732970.2|17
1640278510000|2021-12-23 16:55:10|734485|733485|734463.8|733463.8|734485|733485|734463.8|733463.8|6
1640278520000|2021-12-23 16:55:20|734462.6|733462.6|734970.2|732970.2|734993.5|733463.1|734462.6|732969.9|10
1640278530000|2021-12-23 16:55:30|734973.6|732973.6|734958.6|732958.6|734973.6|732973.6|734958.6|732958.6|9
1640278540000|2021-12-23 16:55:40|734960.1|732960.1|734965.6|732965.6|734968.7|732968.7|734960.1|732960.1|11
1640278550000|2021-12-23 16:55:50|734967.5|732967.5|734970|732970|734972|732972|734961.1|732961.1|12
1640278560000|2021-12-23 16:56:00|734966.9|732966.9|734882|732882|734981.3|733414|734324.2|732802.8|25
1640278570000|2021-12-23 16:56:10|734878.3|732878.3|734892.1|732892.1|734913.3|733422.8|734382.4|732861.3|21
1640278580000|2021-12-23 16:56:20|734892.8|732892.8|734909.7|732909.7|734921.8|733417.4|734292.4|732875.8|24
1640278590000|2021-12-23 16:56:30|734918.3|732918.3|734448.2|733448.2|734950.5|733451|734400.9|732914.1|31
1640278600000|2021-12-23 16:56:40|734451.1|733451.1|734959.5|732959.5|734966.1|733459.3|734423.9|732943.2|20
1640278610000|2021-12-23 16:56:50|734961.8|732961.8|734965|732965|734980|733469.9|734468.1|732957.5|15
1640278620000|2021-12-23 16:57:00|734967.6|732967.6|734988.9|732988.9|734988.9|732988.9|734959.6|732959.6|14
1640278630000|2021-12-23 16:57:10|734969.5|732969.5|734972.4|732972.4|734989.4|733489|734460.7|732969.5|22
1640278640000|2021-12-23 16:57:20|734972.3|732972.3|734472.1|733472.1|734979.3|733480.3|734464.6|732972.3|18
1640278650000|2021-12-23 16:57:30|734476.9|733476.9|734457.8|733457.8|734988.1|733482|734454.5|732976.4|14
1640278660000|2021-12-23 16:57:40|734464.3|733464.3|734485.5|733485.5|734485.5|733485.5|734463.7|733463.7|6
1640278670000|2021-12-23 16:57:50|734484.5|733484.5|735005|733005|735005|733484.5|734474.1|732994|13
1640278680000|2021-12-23 16:58:00|735006.1|733006.1|734996.1|732996.1|735007|733007|734996.1|732996.1|11
1640278690000|2021-12-23 16:58:10|734996.9|732996.9|735007.9|733007.9|735025.9|733526.6|734510.6|732996.9|21
1640278700000|2021-12-23 16:58:20|735000.6|733000.6|735011.2|733011.2|735025.9|733025.9|735000.6|733000.6|19
1640278710000|2021-12-23 16:58:30|735017.4|733017.4|735001.4|733001.4|735022.3|733022.3|735001.4|733001.4|21
1640278720000|2021-12-23 16:58:40|735004|733004|734997.7|732997.7|735004|733494.9|734482.4|732997.5|12
1640278730000|2021-12-23 16:58:50|734997.6|732997.6|734488.1|733488.1|734997.7|733495.3|734470.3|732990.3|17
1640278740000|2021-12-23 16:59:00|734485.9|733485.9|734478|733478|734487.8|733487.8|734475.4|733475.4|13
1640278750000|2021-12-23 16:59:10|734479.5|733479.5|734964.2|732964.2|734971|733482.5|734450.8|732962.5|27
1640278760000|2021-12-23 16:59:20|734957.3|732957.3|734928.1|732928.1|734957.3|733449.9|734411.7|732926.8|24
1640278770000|2021-12-23 16:59:30|734927.1|732927.1|734414.6|733414.6|734927.4|733420.4|734410.2|732924.4|18
1640278780000|2021-12-23 16:59:40|734415.5|733415.5|734437.4|733437.4|734439|733439|734415|733415|17
1640278790000|2021-12-23 16:59:50|734439.5|733439.5|734390.3|733390.3|734440.1|733440.1|734390.3|733390.3|17
1640278800000|2021-12-23 17:00:00|734406.8|733406.8|734899.4|732899.4|734917.1|733413.2|734406.8|732899.4|23
1640278810000|2021-12-23 17:00:10|734896.4|732896.4|734846.8|732846.8|734912.5|733395.4|734335|732824.8|24
1640278820000|2021-12-23 17:00:20|734846.3|732846.3|734842.2|732842.2|734846.3|732846.3|734816.9|732816.9|23
1640278830000|2021-12-23 17:00:30|734839.2|732839.2|734845.5|732845.5|734847.5|732847.5|734835.4|732835.4|21
1640278840000|2021-12-23 17:00:40|734847.7|732847.7|734873.5|732873.5|734874.6|732874.6|734842.5|732842.5|21
1640278850000|2021-12-23 17:00:50|734878|732878|734874.5|732874.5|734884.2|733377.4|734377.4|732863.5|14
1640278860000|2021-12-23 17:01:00|734883.5|732883.5|734922.6|732922.6|734924.3|732924.3|734883.5|732883.5|13
1640278870000|2021-12-23 17:01:10|734921.8|732921.8|734946.5|732946.5|734952.7|733437.1|734437.1|732921.8|17
1640278880000|2021-12-23 17:01:20|734950.5|732950.5|734951.7|732951.7|734955.6|732955.6|734946.2|732946.2|21
1640278890000|2021-12-23 17:01:30|734977.3|732977.3|734967.1|732967.1|734981|732981|734961.8|732961.8|18
1640278900000|2021-12-23 17:01:40|734967.6|732967.6|734949.8|732949.8|734971.7|732971.7|734949.8|732949.8|19
1640278910000|2021-12-23 17:01:50|734954.4|732954.4|734920.6|732920.6|734963.5|732963.5|734919.2|732919.2|17
1640278920000|2021-12-23 17:02:00|734928.6|732928.6|734932.1|732932.1|734935.1|732935.1|734914.3|732914.3|31
1640278930000|2021-12-23 17:02:10|734944|732944|734952.1|732952.1|734954.9|732954.9|734925.3|732925.3|20
1640278940000|2021-12-23 17:02:20|734956.4|732956.4|734931.6|732931.6|734957.8|732957.8|734918.4|732918.4|28
1640278950000|2021-12-23 17:02:30|734936.7|732936.7|734930.2|732930.2|734939.3|732939.3|734926.9|732926.9|14
1640278960000|2021-12-23 17:02:40|734916.7|732916.7|734902.1|732902.1|734928|732928|734891.8|732891.8|20
1640278970000|2021-12-23 17:02:50|734900.4|732900.4|734916.1|732916.1|734920.7|732920.7|734892.3|732892.3|18
1640278980000|2021-12-23 17:03:00|734927.9|732927.9|734919.5|732919.5|734929.9|732929.9|734919.5|732919.5|28
1640278990000|2021-12-23 17:03:10|734920.6|732920.6|734982.2|732982.2|734982.2|732982.2|734913.3|732913.3|19
1640279000000|2021-12-23 17:03:20|734986.2|732986.2|734976.8|732976.8|734986.2|732986.2|734976.3|732976.3|13
1640279010000|2021-12-23 17:03:30|734980.4|732980.4|734972|732972|734980.4|732980.4|734969.2|732969.2|17
1640279020000|2021-12-23 17:03:40|734972.9|732972.9|734936.8|732936.8|734973.6|732973.6|734925.5|732925.5|29
1640279030000|2021-12-23 17:03:50|734933.5|732933.5|734944.1|732944.1|734945.1|732945.1|734933.5|732933.5|20
1640279040000|2021-12-23 17:04:00|734941.9|732941.9|734945.6|732945.6|734949.7|732949.7|734936.7|732936.7|26
1640279050000|2021-12-23 17:04:10|734943|732943|734952.2|732952.2|734955|732955|734943|732943|15
1640279060000|2021-12-23 17:04:20|734936.7|732936.7|734935|732935|734952.9|732952.9|734935|732935|18
1640279070000|2021-12-23 17:04:30|734427.5|733427.5|734939.1|732939.1|734948.3|733427.5|734427.5|732936|17
1640279080000|2021-12-23 17:04:40|734938.2|732938.2|734941.9|732941.9|734951.6|732951.6|734934.5|732934.5|23
1640279090000|2021-12-23 17:04:50|734936.6|732936.6|734925.6|732925.6|734955.8|732955.8|734918.3|732918.3|23
1640279100000|2021-12-23 17:05:00|734924.6|732924.6|734933.4|732933.4|734950.7|732950.7|734918.5|732918.5|25
1640279110000|2021-12-23 17:05:10|734935.3|732935.3|734938.8|732938.8|734940.6|732940.6|734932.5|732932.5|22
1640279120000|2021-12-23 17:05:20|734937.9|732937.9|734959.8|732959.8|734978.2|733472.5|734468.5|732937.9|21
1640279130000|2021-12-23 17:05:30|734956.7|732956.7|734946.1|732946.1|734958.5|732958.5|734939.8|732939.8|21
1640279140000|2021-12-23 17:05:40|734946.6|732946.6|734975.6|732975.6|734980.8|733448|734448|732946.6|23
1640279150000|2021-12-23 17:05:50|734975.9|732975.9|734958.5|732958.5|734975.9|732975.9|734952.8|732952.8|22
1640279160000|2021-12-23 17:06:00|734960.7|732960.7|734942.8|732942.8|734962.3|732962.3|734942.8|732942.8|25
1640279170000|2021-12-23 17:06:10|734945.5|732945.5|734925|732925|734955|732955|734925|732925|22
1640279180000|2021-12-23 17:06:20|734934.4|732934.4|734961.5|732961.5|734974.5|732974.5|734934.4|732934.4|26
1640279190000|2021-12-23 17:06:30|734965.3|732965.3|735002.7|733002.7|735014.3|733014.3|734965.3|732965.3|20
1640279200000|2021-12-23 17:06:40|735002.8|733002.8|735012.7|733012.7|735031.6|733031.6|735002.8|733002.8|18
1640279210000|2021-12-23 17:06:50|735007.6|733007.6|734999|732999|735016.8|733016.8|734995.2|732995.2|20
1640279220000|2021-12-23 17:07:00|735009.7|733009.7|734975.5|732975.5|735009.7|733488.3|734484.1|732975.5|24
1640279230000|2021-12-23 17:07:10|734978.1|732978.1|734979.5|732979.5|734982.3|732982.3|734974.6|732974.6|18
1640279240000|2021-12-23 17:07:20|734979.4|732979.4|734968.4|732968.4|734981.5|732981.5|734965.5|732965.5|19
1640279250000|2021-12-23 17:07:30|734973.2|732973.2|734974.8|732974.8|734979.2|732979.2|734970.5|732970.5|22
1640279260000|2021-12-23 17:07:40|734977.2|732977.2|734982|732982|734982.2|732982.2|734969.3|732969.3|16
1640279270000|2021-12-23 17:07:50|734976.4|732976.4|734997|732997|735000.7|733485.8|734475.3|732976.4|18
1640279280000|2021-12-23 17:08:00|734994.9|732994.9|735009.3|733009.3|735026.1|733514.1|734491.5|732994.9|22
1640279290000|2021-12-23 17:08:10|735010|733010|735012.2|733012.2|735015.6|733015.6|735010|733010|11
1640279300000|2021-12-23 17:08:20|735013.1|733013.1|734998.1|732998.1|735014.3|733014.3|734998.1|732998.1|21
1640279310000|2021-12-23 17:08:30|735001.9|733001.9|734997.8|732997.8|735002.5|733494.7|734484.2|732983.1|21
1640279320000|2021-12-23 17:08:40|734999.1|732999.1|734997.7|732997.7|734999.1|732999.1|734997.2|732997.2|7
1640279330000|2021-12-23 17:08:50|734997.6|732997.6|735000.1|733000.1|735000.1|733000.1|734985.1|732985.1|21
1640279340000|2021-12-23 17:09:00|734995.5|732995.5|734988.2|732988.2|735007.5|733007.5|734987.6|732987.6|18
1640279350000|2021-12-23 17:09:10|734989.7|732989.7|735005.2|733005.2|735012|733507.6|734499.4|732989.7|20
1640279360000|2021-12-23 17:09:20|735002|733002|735019.7|733019.7|735019.7|733511.3|734504.4|733001.6|18
1640279370000|2021-12-23 17:09:30|735018.8|733018.8|735006.2|733006.2|735018.8|733018.8|735005.8|733005.8|18
1640279380000|2021-12-23 17:09:40|735005.4|733005.4|735017|733017|735023.4|733514.6|734484.1|732987.9|17
1640279390000|2021-12-23 17:09:50|735015.9|733015.9|734979.8|732979.8|735017.7|733487.4|734461|732979.8|17
1640279400000|2021-12-23 17:10:00|734983.5|732983.5|734945.1|732945.1|734983.5|732983.5|734935.4|732935.4|26
1640279410000|2021-12-23 17:10:10|734946.1|732946.1|734865.6|732865.6|734946.1|733369.4|734354.2|732861.7|26
1640279420000|2021-12-23 17:10:20|734857.8|732857.8|734780.3|732780.3|734874.9|733342.3|734304|732780.3|24
1640279430000|2021-12-23 17:10:30|734784.4|732784.4|734781.4|732781.4|734787.8|732787.8|734777.4|732777.4|18
1640279440000|2021-12-23 17:10:40|734783.9|732783.9|734784.2|732784.2|734786.2|732786.2|734778.1|732778.1|17
1640279450000|2021-12-23 17:10:50|734784.7|732784.7|734747|732747|734784.7|732784.7|734734.4|732734.4|26
1640279460000|2021-12-23 17:11:00|734739.9|732739.9|734197.7|733197.7|734739.9|733200.4|734187|732695.8|22
1640279470000|2021-12-23 17:11:10|734199|733199|734734.8|732734.8|734737.5|733200.3|734190.1|732696.8|22
1640279480000|2021-12-23 17:11:20|734738.2|732738.2|734746.8|732746.8|734746.8|732746.8|734733.6|732733.6|16
1640279490000|2021-12-23 17:11:30|734741.1|732741.1|734755.2|732755.2|734755.7|733255|734241.1|732739.1|22
1640279500000|2021-12-23 17:11:40|734754.3|732754.3|734249.5|733249.5|734754.3|733250.8|734248.8|732744.1|14
1640279510000|2021-12-23 17:11:50|734250.3|733250.3|734252.4|733252.4|734254.3|733254.3|734243.9|733243.9|11
1640279520000|2021-12-23 17:12:00|734252.1|733252.1|734248.9|733248.9|734252.4|733252.4|734244.1|733244.1|16
1640279530000|2021-12-23 17:12:10|734249.1|733249.1|734245|733245|734249.1|733249.1|734243.6|733243.6|9
1640279540000|2021-12-23 17:12:20|734246.3|733246.3|734247.8|733247.8|734257.5|733257.5|734246.3|733246.3|13
1640279550000|2021-12-23 17:12:30|734249.6|733249.6|734735.2|732735.2|734751.5|733250.9|734236.6|732735.2|12
1640279560000|2021-12-23 17:12:40|734737.7|732737.7|734738.5|732738.5|734743.9|732743.9|734737.7|732737.7|10
1640279570000|2021-12-23 17:12:50|734744.3|732744.3|734716.3|732716.3|734744.3|732744.3|734716.3|732716.3|18
1640279580000|2021-12-23 17:13:00|734716.9|732716.9|734722.9|732722.9|734725.3|732725.3|734716.9|732716.9|12
1640279590000|2021-12-23 17:13:10|734723.1|732723.1|734714.7|732714.7|734726.5|732726.5|734713.8|732713.8|12
1640279600000|2021-12-23 17:13:20|734714|732714|734223.5|733223.5|734731.2|733223.5|734217.5|732714|11
1640279610000|2021-12-23 17:13:30|734724.2|732724.2|734740.2|732740.2|734743|732743|734724.2|732724.2|11
1640279620000|2021-12-23 17:13:40|734739|732739|734742.4|732742.4|734742.4|732742.4|734739|732739|8
1640279630000|2021-12-23 17:13:50|734734.9|732734.9|734304.9|733304.9|734745.8|733310.5|734301.3|732733.3|16
1640279640000|2021-12-23 17:14:00|734303.9|733303.9|734767.6|732767.6|734777.8|733303.9|734302.7|732767.6|18
1640279650000|2021-12-23 17:14:10|734768.1|732768.1|734768.2|732768.2|734783|732783|734766.2|732766.2|14
1640279660000|2021-12-23 17:14:20|734767.5|732767.5|734757.5|732757.5|734769|732769|734757.5|732757.5|18
1640279670000|2021-12-23 17:14:30|734758|732758|734758.9|732758.9|734759.5|732759.5|734754.2|732754.2|9
1640279680000|2021-12-23 17:14:40|734757.9|732757.9|734750.7|732750.7|734757.9|732757.9|734748.7|732748.7|15
1640279690000|2021-12-23 17:14:50|734753.7|732753.7|734751|732751|734762.5|733259|734258.6|732751|10
1640279700000|2021-12-23 17:15:00|734751.4|732751.4|734735.5|732735.5|734759.7|732759.7|734735.5|732735.5|24
1640279710000|2021-12-23 17:15:10|734736.9|732736.9|734736.3|732736.3|734739.9|732739.9|734733.1|732733.1|14
1640279720000|2021-12-23 17:15:20|734734.2|732734.2|734753.1|732753.1|734753.1|732753.1|734734.2|732734.2|15
1640279730000|2021-12-23 17:15:30|734756.1|732756.1|734756.2|732756.2|734759.1|732759.1|734750.9|732750.9|19
1640279740000|2021-12-23 17:15:40|734756.1|732756.1|734758.1|732758.1|734758.1|732758.1|734753|732753|8
1640279750000|2021-12-23 17:15:50|734758.6|732758.6|734767.8|732767.8|734772.5|733268|734268|732756.3|19
1640279760000|2021-12-23 17:16:00|734768.6|732768.6|734762.5|732762.5|734768.6|732768.6|734757.3|732757.3|13
1640279770000|2021-12-23 17:16:10|734762.1|732762.1|734762.5|732762.5|734779.3|732779.3|734756.1|732756.1|11
1640279780000|2021-12-23 17:16:20|734764|732764|734763.8|732763.8|734767.2|732767.2|734762.8|732762.8|7
1640279790000|2021-12-23 17:16:30|734766.3|732766.3|734768.3|732768.3|734772.4|732772.4|734763.4|732763.4|17
1640279800000|2021-12-23 17:16:40|734767.3|732767.3|734758.6|732758.6|734768.2|732768.2|734756.4|732756.4|15
1640279810000|2021-12-23 17:16:50|734756|732756|734752.4|732752.4|734760.2|732760.2|734747.5|732747.5|12
1640279820000|2021-12-23 17:17:00|734753.5|732753.5|734738.8|732738.8|734758.4|732758.4|734738.8|732738.8|18
1640279830000|2021-12-23 17:17:10|734738.6|732738.6|734768.7|732768.7|734768.8|733239|734239|732733.1|21
1640279840000|2021-12-23 17:17:20|734776.4|732776.4|734739|732739|734783.2|732783.2|734739|732739|22
1640279850000|2021-12-23 17:17:30|734752|732752|734750.6|732750.6|734752|732752|734742.9|732742.9|12
1640279860000|2021-12-23 17:17:40|734750.3|732750.3|734754.5|732754.5|734758.9|733256.9|734246|732744.8|15
1640279870000|2021-12-23 17:17:50|734757|732757|734757.5|732757.5|734770.1|733261.5|734261.5|732745.9|13
1640279880000|2021-12-23 17:18:00|734760.3|732760.3|734763.4|732763.4|734773.1|732773.1|734756.6|732756.6|23
1640279890000|2021-12-23 17:18:10|734764.6|732764.6|734762|732762|734770.6|733255.4|734255|732746.4|18
1640279900000|2021-12-23 17:18:20|734760.6|732760.6|734755.9|732755.9|734765|732765|734755.9|732755.9|11
1640279910000|2021-12-23 17:18:30|734759.4|732759.4|734761.7|732761.7|734762.5|732762.5|734752.6|732752.6|14
1640279920000|2021-12-23 17:18:40|734734.1|732734.1|734727|732727|734734.1|733235|734235|732724.5|12
1640279930000|2021-12-23 17:18:50|734727.1|732727.1|734227.8|733227.8|734732.6|733233.2|734225.4|732722|17
1640279940000|2021-12-23 17:19:00|734222.4|733222.4|734722.3|732722.3|734730.4|733228.7|734220.2|732717.2|17
1640279950000|2021-12-23 17:19:10|734723|732723|734725.7|732725.7|734728.5|732728.5|734721.7|732721.7|15
1640279960000|2021-12-23 17:19:20|734725.9|732725.9|734727.7|732727.7|734727.7|732727.7|734722|732722|11
1640279970000|2021-12-23 17:19:30|734727.2|732727.2|734736.5|732736.5|734739.4|732739.4|734722.3|732722.3|15
1640279980000|2021-12-23 17:19:40|734726.5|732726.5|734727.6|732727.6|734727.6|732727.6|734721.8|732721.8|12
1640279990000|2021-12-23 17:19:50|734726.7|732726.7|734732.5|732732.5|734733.6|732733.6|734726.7|732726.7|10
1640280000000|2021-12-23 17:20:00|734729.4|732729.4|734735.9|732735.9|734735.9|732735.9|734727.7|732727.7|13
1640280010000|2021-12-23 17:20:10|734735.2|732735.2|734728.8|732728.8|734736.2|732736.2|734728.8|732728.8|7
1640280020000|2021-12-23 17:20:20|734728.5|732728.5|734723.1|732723.1|734731.8|733230|734223.2|732718.2|15
1640280030000|2021-12-23 17:20:30|734718.6|732718.6|734717.3|732717.3|734724.7|732724.7|734710.9|732710.9|15
1640280040000|2021-12-23 17:20:40|734713.1|732713.1|734721|732721|734723.5|732723.5|734713.1|732713.1|11
1640280050000|2021-12-23 17:20:50|734721.6|732721.6|734722.7|732722.7|734726|732726|734721.6|732721.6|14
1640280060000|2021-12-23 17:21:00|734722|732722|734730.3|732730.3|734730.3|732730.3|734722|732722|11
1640280070000|2021-12-23 17:21:10|734727.6|732727.6|734729.2|732729.2|734729.9|732729.9|734722.4|732722.4|13
1640280080000|2021-12-23 17:21:20|734731.7|732731.7|734771.6|732771.6|734771.6|732771.6|734719.9|732719.9|15
1640280090000|2021-12-23 17:21:30|734777|732777|734759.6|732759.6|734777|732777|734758.1|732758.1|8
1640280100000|2021-12-23 17:21:40|734766.4|732766.4|734769.6|732769.6|734769.6|732769.6|734766.4|732766.4|5
1640280110000|2021-12-23 17:21:50|734770.9|732770.9|734767.8|732767.8|734771.9|732771.9|734767.8|732767.8|8
1640280120000|2021-12-23 17:22:00|734765.1|732765.1|734755.7|732755.7|734771.1|732771.1|734755.7|732755.7|5
1640280130000|2021-12-23 17:22:10|734753.4|732753.4|734763.4|732763.4|734764.8|732764.8|734753.4|732753.4|8
1640280140000|2021-12-23 17:22:20|734764.8|732764.8|734743.1|732743.1|734774.1|733274|734269.7|732732|11
1640280150000|2021-12-23 17:22:30|734748.9|732748.9|734754.4|732754.4|734754.4|732754.4|734739.9|732739.9|15
1640280160000|2021-12-23 17:22:40|734749.2|732749.2|734753.3|732753.3|734754.1|732754.1|734748.9|732748.9|11
1640280170000|2021-12-23 17:22:50|734755.3|732755.3|734749.4|732749.4|734756.1|732756.1|734749.4|732749.4|9
1640280180000|2021-12-23 17:23:00|734749.5|732749.5|734709.2|732709.2|734750.4|732750.4|734700.1|732700.1|7
1640280190000|2021-12-23 17:23:10|734713.1|732713.1|734706.6|732706.6|734713.1|733210.9|734210.3|732706.6|10
1640280200000|2021-12-23 17:23:20|734707.6|732707.6|734189|733189|734709.1|733192.7|734189|732702.7|16
1640280210000|2021-12-23 17:23:30|734193.7|733193.7|734543.4|732543.4|734677.4|733200.6|734034.7|732541.6|23
1640280220000|2021-12-23 17:23:40|734543.9|732543.9|734039.2|733039.2|734556.1|733060.6|734039.2|732539.9|22
1640280230000|2021-12-23 17:23:50|734546.3|732546.3|734606|732606|734624.7|733050.2|734044.1|732535.4|19
1640280240000|2021-12-23 17:24:00|734109.1|733109.1|734607|732607|734620.4|733109.1|734109.1|732590.9|20
1640280250000|2021-12-23 17:24:10|734578.4|732578.4|734056.4|733056.4|734599.3|733059.3|734055|732551.8|28
1640280260000|2021-12-23 17:24:20|734054|733054|734540.2|732540.2|734544|733055.5|734040.1|732538.6|16
1640280270000|2021-12-23 17:24:30|734540.3|732540.3|734546.3|732546.3|734546.4|732546.4|734536.8|732536.8|18
1640280280000|2021-12-23 17:24:40|734546.6|732546.6|734547.9|732547.9|734549.6|732549.6|734545|732545|15
1640280290000|2021-12-23 17:24:50|734548.3|732548.3|734554.4|732554.4|734554.4|733053.5|734052.2|732546.1|14
1640280300000|2021-12-23 17:25:00|734555.1|732555.1|734540.2|732540.2|734555.1|733052.9|734051.9|732538.5|17
1640280310000|2021-12-23 17:25:10|734542.1|732542.1|734546.4|732546.4|734548.8|733048.1|734046.5|732542.1|18
1640280320000|2021-12-23 17:25:20|734532.3|732532.3|734452.8|732452.8|734532.3|732988.1|733965.5|732452.8|27
1640280330000|2021-12-23 17:25:30|734454.3|732454.3|734501.3|732501.3|734501.3|732994.4|733994.4|732454.3|25
1640280340000|2021-12-23 17:25:40|734502|732502|734502.8|732502.8|734502.8|733012.7|733997.6|732497.5|17
1640280350000|2021-12-23 17:25:50|734500.4|732500.4|734459.6|732459.6|734500.4|732970.5|733961.2|732457.7|25
1640280360000|2021-12-23 17:26:00|734459.8|732459.8|734465.3|732465.3|734470.2|732470.2|734459.8|732459.8|24
1640280370000|2021-12-23 17:26:10|734464.3|732464.3|734460.8|732460.8|734465.9|732465.9|734458.3|732458.3|19
1640280380000|2021-12-23 17:26:20|733952.1|732952.1|734418.9|732418.9|734452.1|732952.6|733904.2|732403.6|29
1640280390000|2021-12-23 17:26:30|734418|732418|734420.3|732420.3|734426.4|732426.4|734416.1|732416.1|18
1640280400000|2021-12-23 17:26:40|734420.5|732420.5|734354.8|732354.8|734421.3|732421.3|734350.1|732350.1|20
1640280410000|2021-12-23 17:26:50|734356.1|732356.1|734367|732367|734371.7|732862.3|733862.3|732356.1|22
1640280420000|2021-12-23 17:27:00|734371.2|732371.2|733919.5|732919.5|734416.2|732919.5|733919.5|732369|16
1640280430000|2021-12-23 17:27:10|734414.7|732414.7|734403.7|732403.7|734416.8|732914.8|733898.5|732395.9|15
1640280440000|2021-12-23 17:27:20|734399.4|732399.4|734391.2|732391.2|734417.8|732897.6|733897.4|732383.7|21
1640280450000|2021-12-23 17:27:30|734374.6|732374.6|733840.9|732840.9|734374.6|732873.2|733834.4|732338|28
1640280460000|2021-12-23 17:27:40|733838.2|732838.2|734333.7|732333.7|734360.3|732842.1|733824.4|732311.1|31
1640280470000|2021-12-23 17:27:50|734336.7|732336.7|734336.7|732336.7|734343.9|732839.3|733828.3|732322.2|22
1640280480000|2021-12-23 17:28:00|734330.7|732330.7|734340.7|732340.7|734347.8|732347.8|734330.7|732330.7|18
1640280490000|2021-12-23 17:28:10|734340.9|732340.9|733841.6|732841.6|734343|732841.6|733829.7|732323.9|19
1640280500000|2021-12-23 17:28:20|733843|732843|734282.2|732282.2|734347.5|732846.6|733837.4|732281.4|21
1640280510000|2021-12-23 17:28:30|734271.6|732271.6|733730.6|732730.6|734271.6|732746.7|733730.6|732224.2|22
1640280520000|2021-12-23 17:28:40|733740|732740|734244.3|732244.3|734247.2|732742.7|733732.6|732225.3|21
1640280530000|2021-12-23 17:28:50|734244.2|732244.2|734243.2|732243.2|734247.9|732753.9|733722.7|732237.3|21
1640280540000|2021-12-23 17:29:00|734242|732242|734253.1|732253.1|734257.1|732257.1|734238.6|732238.6|15
1640280550000|2021-12-23 17:29:10|734251.5|732251.5|734247.8|732247.8|734253.8|732253.8|734246.5|732246.5|10
1640280560000|2021-12-23 17:29:20|734251|732251|734244.2|732244.2|734251|732251|734240|732240|13
1640280570000|2021-12-23 17:29:30|734243.4|732243.4|733741.5|732741.5|734251|732741.5|733741.4|732242|17
1640280580000|2021-12-23 17:29:40|733741.6|732741.6|733752.5|732752.5|734253.1|732759.3|733737.4|732235.7|24
1640280590000|2021-12-23 17:29:50|733753.6|732753.6|733769.7|732769.7|733771.9|732771.9|733749.1|732749.1|18
1640280600000|2021-12-23 17:30:00|733770.6|732770.6|733769|732769|733771.2|732771.2|733768.4|732768.4|11
1640280610000|2021-12-23 17:30:10|733768.6|732768.6|734260|732260|734260.2|732768.6|733760.9|732260|9
1640280620000|2021-12-23 17:30:20|734261.5|732261.5|734362.9|732362.9|734364.3|732867.2|733757|732261.3|13
1640280630000|2021-12-23 17:30:30|734369.8|732369.8|734324.2|732324.2|734381.3|732381.3|734317.6|732317.6|20
1640280640000|2021-12-23 17:30:40|734311.8|732311.8|734328.3|732328.3|734329|732329|734288.3|732288.3|21
1640280650000|2021-12-23 17:30:50|733830.3|732830.3|733827.2|732827.2|734366.4|732861|733823.1|732328.5|23
1640280660000|2021-12-23 17:31:00|733826.6|732826.6|733833.2|732833.2|734326.2|732833.2|733816.3|732323.6|16
1640280670000|2021-12-23 17:31:10|733833.1|732833.1|733829.5|732829.5|734334.8|732835.8|733820.1|732334.8|26
1640280680000|2021-12-23 17:31:20|734326.3|732326.3|733831.1|732831.1|734326.4|732831.6|733825.7|732324.9|12
1640280690000|2021-12-23 17:31:30|733831.4|732831.4|733838|732838|733838|732838|733829.9|732829.9|13
1640280700000|2021-12-23 17:31:40|733837.3|732837.3|733845.9|732845.9|734352.6|732848.5|733836.9|732342.5|16
1640280710000|2021-12-23 17:31:50|733844.9|732844.9|733841.8|732841.8|734354.1|732850.1|733840|732352.2|17
1640280720000|2021-12-23 17:32:00|733846.3|732846.3|733834.2|732834.2|733850.7|732850.7|733833.2|732833.2|12
1640280730000|2021-12-23 17:32:10|733834.1|732834.1|733840|732840|734327.9|732843.8|733830.6|732327.9|9
1640280740000|2021-12-23 17:32:20|733838.5|732838.5|734410.3|732410.3|734414.2|732911.5|733835.4|732407.5|13
1640280750000|2021-12-23 17:32:30|734409.6|732409.6|734405.1|732405.1|734409.6|732409.6|734396.1|732396.1|12
1640280760000|2021-12-23 17:32:40|734405.9|732405.9|733912.8|732912.8|734405.9|732912.8|733894.7|732405.9|15
1640280770000|2021-12-23 17:32:50|733913.3|732913.3|734413.4|732413.4|734413.4|732913.8|733911.7|732409.8|15
1640280780000|2021-12-23 17:33:00|734413.1|732413.1|734418|732418|734420.2|732420.2|734413.1|732413.1|14
1640280790000|2021-12-23 17:33:10|734417.4|732417.4|733911.9|732911.9|734417.4|732911.9|733909|732411.9|13
1640280800000|2021-12-23 17:33:20|733909.4|732909.4|734467.7|732467.7|734468|732970.7|733908.1|732408.7|17
1640280810000|2021-12-23 17:33:30|734455.7|732455.7|733970.6|732970.6|734465.5|732970.6|733965|732455.7|9
1640280820000|2021-12-23 17:33:40|734469|732469|733971.4|732971.4|734473.2|732974.1|733971.4|732469|8
1640280830000|2021-12-23 17:33:50|733972|732972|733964.9|732964.9|733972.2|732972.2|733964.1|732964.1|15
1640280840000|2021-12-23 17:34:00|733963.9|732963.9|734475.5|732475.5|734475.5|732965.8|733954.7|732475.5|17
1640280850000|2021-12-23 17:34:10|733950.3|732950.3|733957.5|732957.5|734460.8|732967.9|733950.3|732459.7|17
1640280860000|2021-12-23 17:34:20|733956.3|732956.3|733956.3|732956.3|733959.1|732959.1|733955.9|732955.9|11
1640280870000|2021-12-23 17:34:30|733959.1|732959.1|734406.7|732406.7|734424.8|732959.1|733912.9|732403.5|15
1640280880000|2021-12-23 17:34:40|734405.5|732405.5|734411.2|732411.2|734414.4|732414.4|734405.5|732405.5|14
1640280890000|2021-12-23 17:34:50|734412|732412|733988.5|732988.5|734479.5|732990.1|733988.5|732411.8|10
1640280900000|2021-12-23 17:35:00|733985.7|732985.7|733990.8|732990.8|734486|732993.4|733985.7|732483.9|9
1640280910000|2021-12-23 17:35:10|733987.4|732987.4|733988.8|732988.8|734486.4|732988.8|733975.7|732486.1|8
1640280920000|2021-12-23 17:35:20|733986|732986|733992.9|732992.9|733993.5|732993.5|733982.6|732982.6|15
1640280930000|2021-12-23 17:35:30|733994.8|732994.8|733988|732988|733994.8|732994.8|733986|732986|10
1640280940000|2021-12-23 17:35:40|733987.6|732987.6|734458.3|732458.3|734466|732990.6|733955.1|732458.3|10
1640280950000|2021-12-23 17:35:50|734458.2|732458.2|733968.6|732968.6|734470|732970.4|733964.8|732458.2|16
1640280960000|2021-12-23 17:36:00|733965.7|732965.7|734436.3|732436.3|734454.3|732971.2|733940.4|732436.3|18
1640280970000|2021-12-23 17:36:10|734436.8|732436.8|734452.4|732452.4|734461.7|732936.6|733932.2|732432|20
1640280980000|2021-12-23 17:36:20|734445.7|732445.7|734448.9|732448.9|734453.9|732453.9|734444.8|732444.8|19
1640280990000|2021-12-23 17:36:30|734451.5|732451.5|734452|732452|734462|732462|734450.2|732450.2|12
1640281000000|2021-12-23 17:36:40|734449.8|732449.8|734441.3|732441.3|734449.9|732449.9|734433.7|732433.7|11
1640281010000|2021-12-23 17:36:50|734443.4|732443.4|734441.7|732441.7|734444.7|732444.7|734440.1|732440.1|9
1640281020000|2021-12-23 17:37:00|734440.5|732440.5|734430.7|732430.7|734440.9|732925|733921.3|732420.4|12
1640281030000|2021-12-23 17:37:10|734427.5|732427.5|733942.6|732942.6|734448.6|732942.6|733930.8|732427.5|13
1640281040000|2021-12-23 17:37:20|733943.6|732943.6|734445.9|732445.9|734451.4|732943.6|733943.6|732445.8|10
1640281050000|2021-12-23 17:37:30|734445.3|732445.3|734448.5|732448.5|734448.7|732448.7|734444.7|732444.7|18
1640281060000|2021-12-23 17:37:40|734448.1|732448.1|734451.3|732451.3|734453.6|732453.6|734448.1|732448.1|16
1640281070000|2021-12-23 17:37:50|734449.3|732449.3|734449.4|732449.4|734452.1|732452.1|734449.3|732449.3|9
1640281080000|2021-12-23 17:38:00|734449.8|732449.8|734450.7|732450.7|734453.9|732453.9|734449.6|732449.6|9
1640281090000|2021-12-23 17:38:10|734456.3|732456.3|734460.1|732460.1|734465.4|732465.4|734456.3|732456.3|14
1640281100000|2021-12-23 17:38:20|734464.1|732464.1|734457|732457|734466.7|732466.7|734452.7|732452.7|16
1640281110000|2021-12-23 17:38:30|734456.3|732456.3|734454.4|732454.4|734460|732460|734452.8|732452.8|17
1640281120000|2021-12-23 17:38:40|734457.1|732457.1|734452.3|732452.3|734457.1|732457.1|734448|732448|16
1640281130000|2021-12-23 17:38:50|734452.1|732452.1|734379.9|732379.9|734452.1|732452.1|734371.8|732371.8|17
1640281140000|2021-12-23 17:39:00|734388.6|732388.6|734323.1|732323.1|734388.6|732388.6|734320.2|732320.2|24
1640281150000|2021-12-23 17:39:10|734326.9|732326.9|734318.5|732318.5|734332.7|732332.7|734317.3|732317.3|19
1640281160000|2021-12-23 17:39:20|734320.3|732320.3|734282|732282|734320.3|732320.3|734270.2|732270.2|18
1640281170000|2021-12-23 17:39:30|734282.5|732282.5|734284.7|732284.7|734286.2|732286.2|734274.1|732274.1|13
1640281180000|2021-12-23 17:39:40|734284.5|732284.5|734287.6|732287.6|734287.8|732287.8|734281.5|732281.5|14
1640281190000|2021-12-23 17:39:50|734287.3|732287.3|734280.6|732280.6|734287.5|732287.5|734280.6|732280.6|15
1640281200000|2021-12-23 17:40:00|734280.8|732280.8|734279.8|732279.8|734285.4|732285.4|734276.7|732276.7|20
1640281210000|2021-12-23 17:40:10|734280.8|732280.8|734284.7|732284.7|734284.7|732284.7|734280.1|732280.1|10
1640281220000|2021-12-23 17:40:20|734281.6|732281.6|734284.2|732284.2|734284.6|732284.6|734281.6|732281.6|10
1640281230000|2021-12-23 17:40:30|734289.8|732289.8|734235.7|732235.7|734289.8|732775|733744.3|732235.7|15
1640281240000|2021-12-23 17:40:40|734237.1|732237.1|734211.6|732211.6|734241.1|732711.7|733696.4|732209.2|23
1640281250000|2021-12-23 17:40:50|734209.3|732209.3|733743.3|732743.3|734257.3|732750.1|733713.5|732208.3|23
1640281260000|2021-12-23 17:41:00|733743.9|732743.9|734245.4|732245.4|734245.4|732745.1|733743.9|732245.1|7
1640281270000|2021-12-23 17:41:10|734245.3|732245.3|734205.8|732205.8|734245.3|732709.6|733700.7|732203.1|13
1640281280000|2021-12-23 17:41:20|734207.5|732207.5|733717.1|732717.1|734216.4|732721|733716.3|732207.5|12
1640281290000|2021-12-23 17:41:30|733724.7|732724.7|733725.7|732725.7|734233.4|732727.8|733716.6|732222.4|21
1640281300000|2021-12-23 17:41:40|733724.4|732724.4|734231.4|732231.4|734231.4|732733.4|733715.9|732223.6|13
1640281310000|2021-12-23 17:41:50|734234.9|732234.9|734234|732234|734246|732739|733738.8|732233.8|12
1640281320000|2021-12-23 17:42:00|733738.4|732738.4|734238.9|732238.9|734252.9|732738.4|733734.2|732238.8|15
1640281330000|2021-12-23 17:42:10|734239.3|732239.3|733726.1|732726.1|734239.3|732731.7|733714.7|732218.7|18
1640281340000|2021-12-23 17:42:20|734223.5|732223.5|733740.2|732740.2|734225.1|732740.4|733722.5|732223.5|16
1640281350000|2021-12-23 17:42:30|734240.3|732240.3|734237.6|732237.6|734240.3|732240.3|734236.9|732236.9|8
1640281360000|2021-12-23 17:42:40|734236.6|732236.6|734235.9|732235.9|734236.8|732736.4|733719.7|732228.3|18
1640281370000|2021-12-23 17:42:50|734236.5|732236.5|734229|732229|734237.5|732738.4|733725.3|732223.8|15
1640281380000|2021-12-23 17:43:00|734228|732228|734223.9|732223.9|734228|732730.4|733719.7|732223.9|21
1640281390000|2021-12-23 17:43:10|734223.4|732223.4|733740|732740|734231.2|732740|733740|732217.2|18
1640281400000|2021-12-23 17:43:20|733735.5|732735.5|734236.1|732236.1|734242|732737.2|733735|732235.7|12
1640281410000|2021-12-23 17:43:30|734236.9|732236.9|734237.4|732237.4|734241.6|732241.6|734235.6|732235.6|6
1640281420000|2021-12-23 17:43:40|734236.4|732236.4|733727.6|732727.6|734237.8|732731.8|733727.6|732209.5|14
1640281430000|2021-12-23 17:43:50|734227.7|732227.7|734230.7|732230.7|734230.7|732731.8|733728|732224.5|15
1640281440000|2021-12-23 17:44:00|734215.2|732215.2|734221.3|732221.3|734223.7|732223.7|734214.3|732214.3|11
1640281450000|2021-12-23 17:44:10|734219.1|732219.1|734208.4|732208.4|734219.7|732219.7|734204|732204|18
1640281460000|2021-12-23 17:44:20|734207.2|732207.2|734225|732225|734227.3|732227.3|734205.9|732205.9|15
1640281470000|2021-12-23 17:44:30|734222.4|732222.4|734215.6|732215.6|734224|732224|734214.1|732214.1|12
1640281480000|2021-12-23 17:44:40|734215.8|732215.8|733722.1|732722.1|734222.2|732724.2|733713.7|732215.6|14
1640281490000|2021-12-23 17:44:50|733724|732724|733737.1|732737.1|734239.7|732741.6|733724|732225.2|14
1640281500000|2021-12-23 17:45:00|733737.7|732737.7|733730.5|732730.5|734238.3|732737.7|733722.2|732222.2|13
1640281510000|2021-12-23 17:45:10|733731.6|732731.6|733730.3|732730.3|733733.8|732733.8|733728.7|732728.7|16
1640281520000|2021-12-23 17:45:20|733730.1|732730.1|734235.1|732235.1|734235.7|732731.3|733730.1|732232.3|11
1640281530000|2021-12-23 17:45:30|734233.7|732233.7|734225.1|732225.1|734239.5|732239.5|734222.9|732222.9|7
1640281540000|2021-12-23 17:45:40|734224.7|732224.7|734232.8|732232.8|734241.8|732241.8|734224.7|732224.7|13
1640281550000|2021-12-23 17:45:50|734232.7|732232.7|734239.3|732239.3|734239.5|732239.5|734232.3|732232.3|11
1640281560000|2021-12-23 17:46:00|734238.2|732238.2|734238.9|732238.9|734239.3|732732.1|733731.2|732221.2|8
1640281570000|2021-12-23 17:46:10|734236.8|732236.8|734238.8|732238.8|734244.9|732244.9|734236.8|732236.8|10
1640281580000|2021-12-23 17:46:20|734239.6|732239.6|733739.1|732739.1|734239.6|732740.9|733736.1|732238.9|14
1640281590000|2021-12-23 17:46:30|733745.4|732745.4|734249.6|732249.6|734250.1|732745.4|733744.4|732243.7|11
1640281600000|2021-12-23 17:46:40|734250.1|732250.1|734238.5|732238.5|734251.4|732251.4|734238.5|732238.5|11
1640281610000|2021-12-23 17:46:50|734240.8|732240.8|734247.4|732247.4|734250.1|732250.1|734239.2|732239.2|12
1640281620000|2021-12-23 17:47:00|734245.4|732245.4|734237|732237|734250.7|732750.8|733749.9|732233.7|15
1640281630000|2021-12-23 17:47:10|733738.1|732738.1|734327.6|732327.6|734327.6|732758.8|733731|732247.8|20
1640281640000|2021-12-23 17:47:20|734328.7|732328.7|734321.3|732321.3|734337.5|732337.5|734311.5|732311.5|26
1640281650000|2021-12-23 17:47:30|734322.3|732322.3|734328.2|732328.2|734330.1|732330.1|734321.8|732321.8|22
1640281660000|2021-12-23 17:47:40|734328.9|732328.9|734348.5|732348.5|734348.5|732348.5|734322.8|732322.8|25
1640281670000|2021-12-23 17:47:50|734352.5|732352.5|734352.1|732352.1|734355.4|732355.4|734347.1|732347.1|19
1640281680000|2021-12-23 17:48:00|734351.4|732351.4|734335.6|732335.6|734355.4|732355.4|734335.6|732335.6|24
1640281690000|2021-12-23 17:48:10|734335.7|732335.7|734334.7|732334.7|734337.1|732337.1|734332.4|732332.4|18
1640281700000|2021-12-23 17:48:20|734335.9|732335.9|734343.6|732343.6|734348.5|732348.5|734335|732335|15
1640281710000|2021-12-23 17:48:30|734336.6|732336.6|733858.4|732858.4|734358.2|732858.4|733849|732336.6|17
1640281720000|2021-12-23 17:48:40|733859.8|732859.8|734384.6|732384.6|734389|732864|733858.4|732369.7|13
1640281730000|2021-12-23 17:48:50|734385.6|732385.6|734385.1|732385.1|734388.1|732388.1|734383.8|732383.8|6
1640281740000|2021-12-23 17:49:00|734385.4|732385.4|734385.3|732385.3|734386|732386|734380.2|732380.2|10
1640281750000|2021-12-23 17:49:10|734385|732385|734416.2|732416.2|734419.6|732919.2|733911.9|732385|13
1640281760000|2021-12-23 17:49:20|734407.6|732407.6|734430.8|732430.8|734430.8|732930.5|733913.3|732407.6|19
1640281770000|2021-12-23 17:49:30|734432.7|732432.7|734429.5|732429.5|734435.7|732435.7|734428.5|732428.5|12
1640281780000|2021-12-23 17:49:40|734429.2|732429.2|734429.5|732429.5|734430.1|732430.1|734428.3|732428.3|10
1640281790000|2021-12-23 17:49:50|734430.1|732430.1|734435.9|732435.9|734436.5|732436.5|734430.1|732430.1|7
1640281800000|2021-12-23 17:50:00|734436.8|732436.8|734393.2|732393.2|734436.8|732909.3|733903.3|732393.2|16
1640281810000|2021-12-23 17:50:10|733910.1|732910.1|733898.7|732898.7|733910.1|732910.1|733898.1|732898.1|12
1640281820000|2021-12-23 17:50:20|733908.7|732908.7|734412.5|732412.5|734412.5|732917.4|733908.7|732409.1|10
1640281830000|2021-12-23 17:50:30|734414.2|732414.2|733909.9|732909.9|734428.8|732930.5|733908.9|732414.2|19
1640281840000|2021-12-23 17:50:40|734411.5|732411.5|734415.5|732415.5|734417.8|732918.3|733918.3|732411.5|8
1640281850000|2021-12-23 17:50:50|734411.5|732411.5|734391.8|732391.8|734415.2|732917.5|733904.3|732391.2|14
1640281860000|2021-12-23 17:51:00|734390.6|732390.6|734339.8|732339.8|734390.6|732390.6|734310.6|732310.6|17
1640281870000|2021-12-23 17:51:10|734343.3|732343.3|734337.1|732337.1|734354.3|732354.3|734332|732332|16
1640281880000|2021-12-23 17:51:20|734339.2|732339.2|734354.9|732354.9|734354.9|732354.9|734320.2|732320.2|19
1640281890000|2021-12-23 17:51:30|734355.6|732355.6|734399.9|732399.9|734404.4|732404.4|734355.6|732355.6|14
1640281900000|2021-12-23 17:51:40|734399.2|732399.2|734399.9|732399.9|734399.9|732399.9|734386.3|732386.3|20
1640281910000|2021-12-23 17:51:50|734401.1|732401.1|734405.3|732405.3|734406.1|732406.1|734398.4|732398.4|12
1640281920000|2021-12-23 17:52:00|734405.7|732405.7|734414.4|732414.4|734414.4|732414.4|734403.2|732403.2|16
1640281930000|2021-12-23 17:52:10|734407.7|732407.7|734424.4|732424.4|734425.5|732425.5|734403.7|732403.7|21
1640281940000|2021-12-23 17:52:20|734421.8|732421.8|734433.7|732433.7|734433.7|732433.7|734411.9|732411.9|14
1640281950000|2021-12-23 17:52:30|734421.3|732421.3|734420.3|732420.3|734422.2|732422.2|734412.8|732412.8|17
1640281960000|2021-12-23 17:52:40|734418.8|732418.8|734418.4|732418.4|734420.3|732420.3|734417.8|732417.8|8
1640281970000|2021-12-23 17:52:50|734417.8|732417.8|734429.8|732429.8|734429.8|732429.8|734417.8|732417.8|12
1640281980000|2021-12-23 17:53:00|734421.7|732421.7|734416.2|732416.2|734425.6|732425.6|734409.7|732409.7|20
1640281990000|2021-12-23 17:53:10|734415.9|732415.9|734416.7|732416.7|734434.8|732434.8|734413.6|732413.6|14
1640282000000|2021-12-23 17:53:20|734419.6|732419.6|734426.6|732426.6|734426.6|732921.6|733920.5|732419.3|11
1640282010000|2021-12-23 17:53:30|734425|732425|734425.2|732425.2|734428.5|732929.9|733923.5|732422.3|15
1640282020000|2021-12-23 17:53:40|734424.3|732424.3|734482.8|732482.8|734486|732486|734424.1|732424.1|10
1640282030000|2021-12-23 17:53:50|734482.9|732482.9|734491.8|732491.8|734498.3|732994.5|733991.7|732480.5|15
1640282040000|2021-12-23 17:54:00|734489.9|732489.9|734493.4|732493.4|734499.2|732499.2|734489.9|732489.9|14
1640282050000|2021-12-23 17:54:10|734493|732493|734496.5|732496.5|734503|733009.5|734007.9|732493|12
1640282060000|2021-12-23 17:54:20|734496.1|732496.1|734494.2|732494.2|734496.1|732999.2|733989.8|732487.5|15
1640282070000|2021-12-23 17:54:30|734498.9|732498.9|734003.2|733003.2|734498.9|733008.6|733998.3|732495.4|17
1640282080000|2021-12-23 17:54:40|734005.1|733005.1|734470|732470|734487|733005.1|733987.8|732470|14
1640282090000|2021-12-23 17:54:50|734481.9|732481.9|734487.6|732487.6|734487.6|732487.6|734472.4|732472.4|15
1640282100000|2021-12-23 17:55:00|734484.6|732484.6|734488.1|732488.1|734488.1|732488.1|734483.1|732483.1|10
1640282110000|2021-12-23 17:55:10|734487.7|732487.7|734494.2|732494.2|734494.2|732994.5|733994.2|732485|14
1640282120000|2021-12-23 17:55:20|734491|732491|733997|732997|734498.1|733000.5|733996.1|732487.8|13
1640282130000|2021-12-23 17:55:30|733995.5|732995.5|734495.5|732495.5|734496.3|732995.5|733995|732488.6|15
1640282140000|2021-12-23 17:55:40|734495.4|732495.4|734011.5|733011.5|734510.4|733011.5|734005.5|732493.8|11
1640282150000|2021-12-23 17:55:50|734506.1|732506.1|734466.7|732466.7|734511.5|732511.5|734466.7|732466.7|16
1640282160000|2021-12-23 17:56:00|734465.3|732465.3|734421.8|732421.8|734465.3|732465.3|734418|732418|18
1640282170000|2021-12-23 17:56:10|734420.9|732420.9|734383.5|732383.5|734422.8|732422.8|734382|732382|19
1640282180000|2021-12-23 17:56:20|734383.8|732383.8|734385.7|732385.7|734390|732390|734383|732383|16
1640282190000|2021-12-23 17:56:30|734389|732389|734375|732375|734389|732389|734372.2|732372.2|17
1640282200000|2021-12-23 17:56:40|734375.1|732375.1|734372.9|732372.9|734377.8|732377.8|734369.3|732369.3|21
1640282210000|2021-12-23 17:56:50|734372.6|732372.6|734381.9|732381.9|734385.1|732385.1|734372.6|732372.6|18
1640282220000|2021-12-23 17:57:00|734381.6|732381.6|734395.5|732395.5|734404.8|732404.8|734381.6|732381.6|25
1640282230000|2021-12-23 17:57:10|734390.6|732390.6|734381.3|732381.3|734400.8|732400.8|734381.3|732381.3|15
1640282240000|2021-12-23 17:57:20|734387.7|732387.7|734370.1|732370.1|734389.2|732389.2|734370.1|732370.1|17
1640282250000|2021-12-23 17:57:30|734374.8|732374.8|734388.2|732388.2|734390.8|732390.8|734369.7|732369.7|21
1640282260000|2021-12-23 17:57:40|734387.9|732387.9|734357.3|732357.3|734401.8|732401.8|734340.5|732340.5|20
1640282270000|2021-12-23 17:57:50|734358.3|732358.3|734338.5|732338.5|734362.6|732362.6|734331.4|732331.4|28
1640282280000|2021-12-23 17:58:00|734331.4|732331.4|734341.3|732341.3|734349.4|732349.4|734327|732327|24
1640282290000|2021-12-23 17:58:10|734340.2|732340.2|734340|732340|734350.1|732350.1|734334.8|732334.8|18
1640282300000|2021-12-23 17:58:20|734339|732339|734343.6|732343.6|734346.7|732346.7|734339|732339|19
1640282310000|2021-12-23 17:58:30|734344.8|732344.8|734381.1|732381.1|734381.1|732381.1|734340.1|732340.1|17
1640282320000|2021-12-23 17:58:40|733881.8|732881.8|733869.6|732869.6|734365|732881.8|733869.6|732347.5|12
1640282330000|2021-12-23 17:58:50|733868|732868|734364.3|732364.3|734364.3|732874.6|733863.6|732347.6|18
1640329260000|2021-12-24 07:01:00|733265.5|731265.5|733107.3|731107.3|733266.1|731266.1|733107.3|731107.3|28
1640329270000|2021-12-24 07:01:10|733175|731175|733174.5|731174.5|733176.8|731176.8|733114.5|731114.5|29
1640329280000|2021-12-24 07:01:20|733145.3|731145.3|733169.5|731169.5|733200.1|731200.1|733110.5|731110.5|32
1640329290000|2021-12-24 07:01:30|733150.3|731150.3|733129.9|731129.9|733204|731204|733104.5|731104.5|26
1640329300000|2021-12-24 07:01:40|733146.7|731146.7|733091.4|731091.4|733192.4|731192.4|733077.2|731077.2|22
1640329310000|2021-12-24 07:01:50|733149.5|731149.5|733119.5|731119.5|733150|731150|733042.7|731042.7|16
1640329320000|2021-12-24 07:02:00|733115|731115|733060.7|731060.7|733127.5|731127.5|733027.5|731027.5|17
1640329330000|2021-12-24 07:02:10|733109|731109|733025|731025|733109|731109|732987.8|730987.8|28
1640329340000|2021-12-24 07:02:20|733020|731020|732949.5|730949.5|733020|731020|732948.5|730948.5|32
1640329350000|2021-12-24 07:02:30|732970|730970|732925|730925|732970|730970|732907.7|730907.7|26
1640329360000|2021-12-24 07:02:40|732882.6|730882.6|732900.5|730900.5|732920|730920|732848.5|730848.5|30
1640329370000|2021-12-24 07:02:50|732876.4|730876.4|732879.5|730879.5|732889.5|730889.5|732824|730824|30
1640329380000|2021-12-24 07:03:00|732856.5|730856.5|732958.7|730958.7|732958.7|730958.7|732846|730846|37
1640329390000|2021-12-24 07:03:10|732957.9|730957.9|732962.8|730962.8|732962.8|730962.8|732881.5|730881.5|32
1640329400000|2021-12-24 07:03:20|732959.5|730959.5|732999.5|730999.5|732999.5|730999.5|732887.5|730887.5|25
1640329410000|2021-12-24 07:03:30|732981.9|730981.9|732934.3|730934.3|732994.1|730994.1|732887|730887|30
1640329420000|2021-12-24 07:03:40|732916.6|730916.6|732864.5|730864.5|732934.6|730934.6|732859.6|730859.6|23
1640329430000|2021-12-24 07:03:50|732864.8|730864.8|732901.2|730901.2|732930|730930|732854.5|730854.5|31
1640329440000|2021-12-24 07:04:00|732924.2|730924.2|732786.5|730786.5|732930|731385|732375.5|730769|18
1640329450000|2021-12-24 07:04:10|732802.4|730802.4|732796.4|730796.4|732819|730819|732756.3|730756.3|28
1640329460000|2021-12-24 07:04:20|732795.1|730795.1|732809.4|730809.4|732819|730819|732769.6|730769.6|23
1640329470000|2021-12-24 07:04:30|732809.6|730809.6|732792.8|730792.8|732816.1|730816.1|732773.5|730773.5|21
1640329480000|2021-12-24 07:04:40|732812.7|730812.7|732712.7|730712.7|732812.7|730812.7|732704.7|730704.7|27
1640329490000|2021-12-24 07:04:50|732679|730679|732603.4|730603.4|732735|730735|732535.5|730535.5|33
1640329500000|2021-12-24 07:05:00|732572.1|730572.1|732511.8|730511.8|732715.2|730715.2|732511.8|730511.8|39
1640329510000|2021-12-24 07:05:10|732583.2|730583.2|732558.7|730558.7|732600.5|730600.5|732497.7|730497.7|37
1640329520000|2021-12-24 07:05:20|732557.3|730557.3|732578.3|730578.3|732590.4|730590.4|732526|730526|36
1640329530000|2021-12-24 07:05:30|732501.6|730501.6|732575.9|730575.9|732600.5|730600.5|732501.6|730501.6|28
1640329540000|2021-12-24 07:05:40|732556.9|730556.9|732650.7|730650.7|732650.7|731159.9|732019.8|730495.2|29
1640329550000|2021-12-24 07:05:50|732655|730655|732661|730661|732755.3|730755.3|732636.5|730636.5|30
1640329560000|2021-12-24 07:06:00|732150.5|731150.5|732774.3|730774.3|732802.3|731150.5|732150.5|730571|37
1640329570000|2021-12-24 07:06:10|732773|730773|732802.6|730802.6|732845.5|730845.5|732706.5|730706.5|30
1640329580000|2021-12-24 07:06:20|732800|730800|732809.6|730809.6|732885|730885|732759|730759|29
1640329590000|2021-12-24 07:06:30|732806|730806|733011|731011|733015.5|731385.6|732385.6|730806|28
1640329600000|2021-12-24 07:06:40|733020|731020|732951.2|730951.2|733038|731038|732921.5|730921.5|34
1640329610000|2021-12-24 07:06:50|732997|730997|732954.9|730954.9|733020|731460|732455|730889|27
1640329620000|2021-12-24 07:07:00|732940.2|730940.2|732945.5|730945.5|732969.5|731470.6|732470.6|730865|32
1640329630000|2021-12-24 07:07:10|732898.5|730898.5|732913|730913|732992.8|731475.5|732475.5|730858.5|36
1640329640000|2021-12-24 07:07:20|733019|731019|733035.5|731035.5|733043.8|731043.8|732941|730941|27
1640329650000|2021-12-24 07:07:30|732964|730964|733046.6|731046.6|733080.1|731080.1|732964|730964|38
1640329660000|2021-12-24 07:07:40|733059.8|731059.8|733145.5|731145.5|733170.4|731170.4|733026.4|731026.4|34
1640329670000|2021-12-24 07:07:50|733110|731110|733159.9|731159.9|733159.9|731159.9|733064.5|731064.5|34
1640329680000|2021-12-24 07:08:00|733151.3|731151.3|733130.8|731130.8|733176.8|731176.8|733078.5|731078.5|35
1640329690000|2021-12-24 07:08:10|733135.5|731135.5|733093.1|731093.1|733199|731199|733029.5|731029.5|36
1640329700000|2021-12-24 07:08:20|733093.8|731093.8|733104.4|731104.4|733115.5|731115.5|733027|731027|29
1640329710000|2021-12-24 07:08:30|733104.7|731104.7|733092.1|731092.1|733110.5|731110.5|733006|731006|22
1640329720000|2021-12-24 07:08:40|733036|731036|733060.6|731060.6|733095|731095|733004|731004|27
1640329730000|2021-12-24 07:08:50|733085|731085|733016|731016|733085|731085|733005|731005|25
1640329740000|2021-12-24 07:09:00|732982.2|730982.2|733023.4|731023.4|733028.5|731028.5|732931|730931|34
1640329750000|2021-12-24 07:09:10|732956.5|730956.5|732997.2|730997.2|733022.5|731022.5|732953|730953|32
1640329760000|2021-12-24 07:09:20|732985.9|730985.9|732996.1|730996.1|733019|731019|732957.4|730957.4|25
1640329770000|2021-12-24 07:09:30|732995.7|730995.7|732812|730812|733004.1|731004.1|732812|730812|32
1640329780000|2021-12-24 07:09:40|732803|730803|732866.1|730866.1|732876.5|730876.5|732730.8|730730.8|35
1640329790000|2021-12-24 07:09:50|732857.4|730857.4|732845.9|730845.9|733019.5|731019.5|732741.4|730741.4|38
1640329800000|2021-12-24 07:10:00|732858.3|730858.3|732817.6|730817.6|732903|730903|732780.9|730780.9|39
1640329810000|2021-12-24 07:10:10|732770.4|730770.4|732867|730867|732892.5|730892.5|732706.9|730706.9|37
1640329820000|2021-12-24 07:10:20|732866.5|730866.5|732665.5|730665.5|732892.5|730892.5|732665.5|730665.5|35
1640329830000|2021-12-24 07:10:30|732646.5|730646.5|732642.9|730642.9|732718.5|730718.5|732626.6|730626.6|31
1640329840000|2021-12-24 07:10:40|732642.5|730642.5|732643.5|730643.5|732648.2|730648.2|732591|730591|34
1640329850000|2021-12-24 07:10:50|732647.6|730647.6|732645.5|730645.5|732773|730773|732560.7|730560.7|34
1640329860000|2021-12-24 07:11:00|732645.8|730645.8|732664.8|730664.8|732720.8|730720.8|732591.3|730591.3|30
1640329870000|2021-12-24 07:11:10|732674.8|730674.8|732725.8|730725.8|732773|730773|732598.1|730598.1|33
1640329880000|2021-12-24 07:11:20|732713.9|730713.9|732789|730789|732863.5|730863.5|732675.3|730675.3|33
1640329890000|2021-12-24 07:11:30|732772.1|730772.1|732837.6|730837.6|732883|730883|732764.3|730764.3|32
1640329900000|2021-12-24 07:11:40|732832.9|730832.9|732754.1|730754.1|732883.5|730883.5|732754.1|730754.1|31
1640329910000|2021-12-24 07:11:50|732815.7|730815.7|732769.7|730769.7|732867|730867|732769.7|730769.7|31
1640329920000|2021-12-24 07:12:00|732778|730778|732754.9|730754.9|732837.5|730837.5|732701.8|730701.8|36
1640329930000|2021-12-24 07:12:10|732820.5|730820.5|732758.6|730758.6|732820.5|730820.5|732672.1|730672.1|30
1640329940000|2021-12-24 07:12:20|732723.5|730723.5|732802.2|730802.2|732818|730818|732686.4|730686.4|33
1640329950000|2021-12-24 07:12:30|732754.6|730754.6|732695.5|730695.5|732801.7|730801.7|732647.6|730647.6|31
1640329960000|2021-12-24 07:12:40|732695.7|730695.7|732777|730777|732777|731210.4|732210.1|730677.4|31
1640329970000|2021-12-24 07:12:50|732777.5|730777.5|733104.5|731104.5|733104.5|731221.7|732211.6|730724.7|30
1640329980000|2021-12-24 07:13:00|733072.4|731072.4|733104.7|731104.7|733124|731124|733022.5|731022.5|35
1640329990000|2021-12-24 07:13:10|733104.5|731104.5|733137|731137|733139.4|731139.4|733080|731080|24
1640330000000|2021-12-24 07:13:20|733134.3|731134.3|733066.8|731066.8|733134.3|731134.3|733004.4|731004.4|31
1640330010000|2021-12-24 07:13:30|733005.5|731005.5|733096.1|731096.1|733096.5|731096.5|733005.5|731005.5|24
1640330020000|2021-12-24 07:13:40|733102.4|731102.4|733096.5|731096.5|733197.7|731197.7|733020.5|731020.5|31
1640330030000|2021-12-24 07:13:50|733043.5|731043.5|733093.2|731093.2|733124.2|731124.2|733029|731029|34
1640330040000|2021-12-24 07:14:00|733102.4|731102.4|733053.3|731053.3|733112.5|731112.5|733021.6|731021.6|34
1640330050000|2021-12-24 07:14:10|733043.7|731043.7|733056.6|731056.6|733074.5|731074.5|732960|730960|32
1640330060000|2021-12-24 07:14:20|733079.5|731079.5|733052|731052|733102.5|731102.5|733018.4|731018.4|29
1640330070000|2021-12-24 07:14:30|733077.6|731077.6|733074.5|731074.5|733080.3|731080.3|733019.9|731019.9|32
1640330080000|2021-12-24 07:14:40|732987|730987|733049|731049|733076.5|731076.5|732977.5|730977.5|25
1640330090000|2021-12-24 07:14:50|733045|731045|733055.9|731055.9|733068|731068|732974|730974|33
1640330100000|2021-12-24 07:15:00|733046.1|731046.1|733066.6|731066.6|733101.9|731101.9|732990.5|730990.5|34
1640330110000|2021-12-24 07:15:10|733083.9|731083.9|733060.2|731060.2|733238|731238|733045.5|731045.5|31
1640330120000|2021-12-24 07:15:20|733103.5|731103.5|733312|731312|733312.5|731312.5|733088|731088|37
1640330130000|2021-12-24 07:15:30|733311.5|731311.5|733331|731331|733331|731331|733142.8|731142.8|31
1640330140000|2021-12-24 07:15:40|733165.9|731165.9|733160.6|731160.6|733330|731330|733145.2|731145.2|36
1640330150000|2021-12-24 07:15:50|733155.7|731155.7|733224.7|731224.7|733269|731269|733070.5|731070.5|37
1640330160000|2021-12-24 07:16:00|733239.1|731239.1|733255.5|731255.5|733270.6|731270.6|733032.3|731032.3|37
1640330170000|2021-12-24 07:16:10|733239|731239|733289.4|731289.4|733289.4|731289.4|733206.5|731206.5|22
1640330180000|2021-12-24 07:16:20|733283.8|731283.8|733364.7|731364.7|733369.2|731369.2|733281.5|731281.5|31
1640330190000|2021-12-24 07:16:30|733365.2|731365.2|733379.8|731379.8|733383.5|731383.5|733321|731321|34
1640330200000|2021-12-24 07:16:40|733382.5|731382.5|733183.1|731183.1|733390|731390|733183.1|731183.1|35
1640330210000|2021-12-24 07:16:50|733189|731189|733162.2|731162.2|733189|731189|733134|731134|28
1640330220000|2021-12-24 07:17:00|733151.9|731151.9|733181.8|731181.8|733181.8|731181.8|733079|731079|33
1640330230000|2021-12-24 07:17:10|733179.6|731179.6|733157.2|731157.2|733183.6|731183.6|733131.5|731131.5|21
1640330240000|2021-12-24 07:17:20|733159|731159|733177|731177|733310|731310|733105|731105|32
1640330250000|2021-12-24 07:17:30|733181.3|731181.3|733033.6|731033.6|733260|731260|733033.6|731033.6|38
1640330260000|2021-12-24 07:17:40|733066.5|731066.5|732985|730985|733210.5|731210.5|732985|730985|35
1640330270000|2021-12-24 07:17:50|732985.8|730985.8|732914.3|730914.3|733076.5|731076.5|732853.3|730853.3|34
1640330280000|2021-12-24 07:18:00|733009|731009|732936.5|730936.5|733009|731009|732784.5|730784.5|34
1640330290000|2021-12-24 07:18:10|732799.5|730799.5|732846.4|730846.4|732956.6|730956.6|732799.5|730799.5|34
1640330300000|2021-12-24 07:18:20|732848.1|730848.1|732843.6|730843.6|732941|730941|732826.1|730826.1|29
1640330310000|2021-12-24 07:18:30|732851.9|730851.9|733021|731021|733022|731022|732780.5|730780.5|32
1640330320000|2021-12-24 07:18:40|733020.5|731020.5|732916.2|730916.2|733020.5|731020.5|732902.3|730902.3|21
1640330330000|2021-12-24 07:18:50|732916.6|730916.6|732920.3|730920.3|733026|731026|732888.8|730888.8|24
1640330340000|2021-12-24 07:19:00|732921.8|730921.8|732906.6|730906.6|733023.5|731023.5|732898.2|730898.2|25
1640330350000|2021-12-24 07:19:10|732918.5|730918.5|732930.6|730930.6|733040|731040|732911.8|730911.8|24
1640330360000|2021-12-24 07:19:20|732935.7|730935.7|732945.4|730945.4|732958|730958|732925.3|730925.3|22
1640330370000|2021-12-24 07:19:30|732978|730978|732945.5|730945.5|732978|730978|732945.5|730945.5|17
1640330380000|2021-12-24 07:19:40|732951|730951|732956|730956|733072.5|731072.5|732950.5|730950.5|21
1640330390000|2021-12-24 07:19:50|732950.6|730950.6|732935.3|730935.3|733027|731027|732922.8|730922.8|24
1640330400000|2021-12-24 07:20:00|732948|730948|732927.3|730927.3|733004|731004|732917.5|730917.5|30
1640330410000|2021-12-24 07:20:10|732930.8|730930.8|732939.6|730939.6|733049|731049|732926.7|730926.7|24
1640330420000|2021-12-24 07:20:20|732936|730936|733031|731031|733031|731031|732913.1|730913.1|15
1640330430000|2021-12-24 07:20:30|732913.4|730913.4|732889|730889|733007.5|731007.5|732829|730829|26
1640330440000|2021-12-24 07:20:40|732890.4|730890.4|732906.2|730906.2|733030.5|731030.5|732884.2|730884.2|29
1640330450000|2021-12-24 07:20:50|732900|730900|732937.1|730937.1|733010.5|731010.5|732851.2|730851.2|34
1640330460000|2021-12-24 07:21:00|732869.5|730869.5|732918|730918|733016|731016|732862|730862|35
1640330470000|2021-12-24 07:21:10|732867.7|730867.7|733121.5|731121.5|733122|731122|732829.4|730829.4|32
1640330480000|2021-12-24 07:21:20|733090.1|731090.1|732929.2|730929.2|733090.1|731090.1|732884.6|730884.6|33
1640330490000|2021-12-24 07:21:30|732962.9|730962.9|732900.5|730900.5|733060.6|731060.6|732836|730836|36
1640330500000|2021-12-24 07:21:40|732884.8|730884.8|732992|730992|733037.5|731037.5|732865.4|730865.4|24
1640330510000|2021-12-24 07:21:50|732971.5|730971.5|732982.9|730982.9|733023.5|731023.5|732917.5|730917.5|27
1640330520000|2021-12-24 07:22:00|732980.4|730980.4|733076|731076|733076|731076|732921.5|730921.5|32
1640330530000|2021-12-24 07:22:10|733058.3|731058.3|733041.6|731041.6|733116.5|731116.5|732995.4|730995.4|34
1640330540000|2021-12-24 07:22:20|733074.4|731074.4|733062.9|731062.9|733074.4|731074.4|732981.5|730981.5|18
1640330550000|2021-12-24 07:22:30|733037.1|731037.1|732959.6|730959.6|733037.1|731037.1|732909|730909|28
1640330560000|2021-12-24 07:22:40|732962.8|730962.8|732938.3|730938.3|732963|730963|732879.7|730879.7|26
1640330570000|2021-12-24 07:22:50|732906.2|730906.2|732915.6|730915.6|733013.5|731013.5|732854.5|730854.5|25
1640330580000|2021-12-24 07:23:00|732885.7|730885.7|733009.9|731009.9|733071.5|731071.5|732883.6|730883.6|34
1640330590000|2021-12-24 07:23:10|733022.8|731022.8|733056.4|731056.4|733056.4|731056.4|732965.4|730965.4|23
1640330600000|2021-12-24 07:23:20|733055.1|731055.1|733253.4|731253.4|733259|731259|732950|730950|26
1640330610000|2021-12-24 07:23:30|733239.9|731239.9|733229.3|731229.3|733289|731289|733197.4|731197.4|26
1640330620000|2021-12-24 07:23:40|733274|731274|733141.6|731141.6|733274|731274|733111.8|731111.8|22
1640330630000|2021-12-24 07:23:50|733150.3|731150.3|733119.8|731119.8|733185.5|731185.5|733073.6|731073.6|21
1640330640000|2021-12-24 07:24:00|733095.5|731095.5|733125.3|731125.3|733166|731166|733025.5|731025.5|31
1640330650000|2021-12-24 07:24:10|733166|731166|733183.3|731183.3|733210.2|731210.2|733113|731113|23
1640330660000|2021-12-24 07:24:20|733180.3|731180.3|733130.6|731130.6|733184.9|731184.9|733077.5|731077.5|26
1640330670000|2021-12-24 07:24:30|733131|731131|733141.3|731141.3|733318|731318|733121.1|731121.1|23
1640330680000|2021-12-24 07:24:40|733148.8|731148.8|733202.7|731202.7|733296|731296|733139.2|731139.2|26
1640330690000|2021-12-24 07:24:50|733144.1|731144.1|733098.3|731098.3|733168|731168|733088.5|731088.5|28
1640330700000|2021-12-24 07:25:00|733129.5|731129.5|733147.7|731147.7|733227.1|731227.1|733124.9|731124.9|32
1640330710000|2021-12-24 07:25:10|733147.5|731147.5|733185.5|731185.5|733185.5|731185.5|733099|731099|25
1640330720000|2021-12-24 07:25:20|733179.8|731179.8|733234.4|731234.4|733239.3|731239.3|733167.9|731167.9|23
1640330730000|2021-12-24 07:25:30|733228.5|731228.5|733233.6|731233.6|733316|731316|733217.6|731217.6|18
1640330740000|2021-12-24 07:25:40|733233.3|731233.3|733210.7|731210.7|733251.5|731251.5|733209.5|731209.5|19
1640330750000|2021-12-24 07:25:50|733231|731231|733220.5|731220.5|733298.5|731298.5|733194.5|731194.5|21
1640330760000|2021-12-24 07:26:00|733215.8|731215.8|733229.7|731229.7|733262.5|731262.5|733180.8|731180.8|22
1640330770000|2021-12-24 07:26:10|733233.7|731233.7|733221.1|731221.1|733273.2|731273.2|733200.1|731200.1|21
1640330780000|2021-12-24 07:26:20|733209.1|731209.1|733188.7|731188.7|733242.3|731242.3|733138.5|731138.5|21
1640330790000|2021-12-24 07:26:30|733196|731196|733211|731211|733239.5|731239.5|733147.2|731147.2|18
1640330800000|2021-12-24 07:26:40|733204.5|731204.5|733112.6|731112.6|733219.4|731219.4|733106.5|731106.5|27
1640330810000|2021-12-24 07:26:50|733119.6|731119.6|733113.4|731113.4|733166|731166|733095|731095|18
1640330820000|2021-12-24 07:27:00|733161.5|731161.5|733147.4|731147.4|733169.7|731169.7|733146.4|731146.4|15
1640330830000|2021-12-24 07:27:10|733148.7|731148.7|733113.4|731113.4|733164|731164|733113.4|731113.4|12
1640330840000|2021-12-24 07:27:20|733157.3|731157.3|733161.5|731161.5|733206|731206|733096.1|731096.1|19
1640330850000|2021-12-24 07:27:30|733177|731177|733183.6|731183.6|733213.5|731213.5|733134.1|731134.1|23
1640330860000|2021-12-24 07:27:40|733163.6|731163.6|733197|731197|733209.5|731209.5|733163.6|731163.6|12
1640330870000|2021-12-24 07:27:50|733188.3|731188.3|733180.6|731180.6|733192.5|731192.5|733122.7|731122.7|20
1640330880000|2021-12-24 07:28:00|733152.5|731152.5|733140.3|731140.3|733154|731154|733105.5|731105.5|26
1640330890000|2021-12-24 07:28:10|733157.1|731157.1|733196.2|731196.2|733214.9|731214.9|733081.9|731081.9|31
1640330900000|2021-12-24 07:28:20|733180.5|731180.5|733171.6|731171.6|733198.2|731198.2|733157.5|731157.5|16
1640330910000|2021-12-24 07:28:30|733162.5|731162.5|733079.3|731079.3|733185.1|731185.1|733057.9|731057.9|20
1640330920000|2021-12-24 07:28:40|733065.8|731065.8|733061.9|731061.9|733082|731082|733034.6|731034.6|16
1640330930000|2021-12-24 07:28:50|733065.6|731065.6|733065.2|731065.2|733095|731095|733058.6|731058.6|21
1640330940000|2021-12-24 07:29:00|733075.4|731075.4|733075.6|731075.6|733090|731090|733059.7|731059.7|14
1640330950000|2021-12-24 07:29:10|733064.8|731064.8|733069|731069|733076|731076|733053.8|731053.8|17
1640330960000|2021-12-24 07:29:20|733047.9|731047.9|733072|731072|733072.3|731072.3|733046.9|731046.9|20
1640330970000|2021-12-24 07:29:30|733057.9|731057.9|733061.8|731061.8|733080|731080|733028.5|731028.5|11
1640330980000|2021-12-24 07:29:40|733059.4|731059.4|733066.7|731066.7|733073.8|731073.8|733028.5|731028.5|13
1640330990000|2021-12-24 07:29:50|733056|731056|733065.6|731065.6|733068|731068|733014.2|731014.2|14
1640331000000|2021-12-24 07:30:00|733016.3|731016.3|733000.7|731000.7|733016.3|731016.3|732986.8|730986.8|20
1640331010000|2021-12-24 07:30:10|732997.2|730997.2|733001.7|731001.7|733031|731031|732992.6|730992.6|17
1640331020000|2021-12-24 07:30:20|732999.3|730999.3|732775.5|730775.5|733002.6|731002.6|732772.3|730772.3|28
1640331030000|2021-12-24 07:30:30|732692.3|730692.3|732770.5|730770.5|732813.5|730813.5|732671.1|730671.1|30
1640331040000|2021-12-24 07:30:40|732771.7|730771.7|732850|730850|732857.5|731397.5|732397.5|730740|19
1640331050000|2021-12-24 07:30:50|732849.6|730849.6|732889.5|730889.5|732900.5|730900.5|732844.7|730844.7|20
1640331060000|2021-12-24 07:31:00|732886.3|730886.3|732797.1|730797.1|732894.1|730894.1|732786|730786|23
1640331070000|2021-12-24 07:31:10|732779.4|730779.4|732740|730740|732825.5|730825.5|732682.1|730682.1|19
1640331080000|2021-12-24 07:31:20|732753.2|730753.2|732713.5|730713.5|732758.7|730758.7|732668.7|730668.7|17
1640331090000|2021-12-24 07:31:30|732745.8|730745.8|732754.9|730754.9|732755.3|730755.3|732735.1|730735.1|15
1640331100000|2021-12-24 07:31:40|732750.5|730750.5|732677.9|730677.9|732763.3|730763.3|732677.9|730677.9|16
1640331110000|2021-12-24 07:31:50|732735.1|730735.1|732744.1|730744.1|732782|730782|732702.4|730702.4|21
1640331120000|2021-12-24 07:32:00|732722.7|730722.7|732790.5|730790.5|732800.5|730800.5|732710.1|730710.1|28
1640331130000|2021-12-24 07:32:10|732853.5|730853.5|732768.5|730768.5|732853.5|730853.5|732730.4|730730.4|21
1640331140000|2021-12-24 07:32:20|732786.5|730786.5|732748.1|730748.1|732794.2|730794.2|732701.5|730701.5|30
1640331150000|2021-12-24 07:32:30|732750.3|730750.3|732737.5|730737.5|732774|730774|732692.3|730692.3|21
1640331160000|2021-12-24 07:32:40|732733|730733|732793.3|730793.3|732854|730854|732715.3|730715.3|25
1640331170000|2021-12-24 07:32:50|732794.5|730794.5|732855.3|730855.3|732855.3|730855.3|732794.5|730794.5|16
1640331180000|2021-12-24 07:33:00|732843.8|730843.8|732811.9|730811.9|732882.5|730882.5|732811.9|730811.9|17
1640331190000|2021-12-24 07:33:10|732825.5|730825.5|732803.6|730803.6|732825.5|730825.5|732769.5|730769.5|27
1640331200000|2021-12-24 07:33:20|732791.1|730791.1|732798.5|730798.5|732863.5|730863.5|732762.1|730762.1|19
1640331210000|2021-12-24 07:33:30|732797.9|730797.9|732825.4|730825.4|732825.4|730825.4|732768.5|730768.5|15
1640331220000|2021-12-24 07:33:40|732814.5|730814.5|732865.5|730865.5|732898|730898|732814.5|730814.5|17
1640331230000|2021-12-24 07:33:50|732860|730860|732849.1|730849.1|732900.5|730900.5|732818.6|730818.6|21
1640331240000|2021-12-24 07:34:00|732848.6|730848.6|732811.1|730811.1|732850|730850|732759.4|730759.4|21
1640331250000|2021-12-24 07:34:10|732804.4|730804.4|732832.2|730832.2|732855|731355.5|732355.5|730802.8|25
1640331260000|2021-12-24 07:34:20|732826.5|730826.5|732810.2|730810.2|732830.7|730830.7|732807.2|730807.2|17
1640331270000|2021-12-24 07:34:30|732825.2|730825.2|732815|730815|732898|730898|732775.6|730775.6|16
1640331280000|2021-12-24 07:34:40|732813.5|730813.5|732806.6|730806.6|732888.5|730888.5|732793.7|730793.7|24
1640331290000|2021-12-24 07:34:50|732798.5|730798.5|732790.5|730790.5|732811.4|730811.4|732667.5|730667.5|28
1640331300000|2021-12-24 07:35:00|732774.5|730774.5|732810.5|730810.5|732885.5|730885.5|732766.5|730766.5|19
1640331310000|2021-12-24 07:35:10|732805|730805|732741|730741|732816.9|730816.9|732706.3|730706.3|26
1640331320000|2021-12-24 07:35:20|732747.7|730747.7|732712|730712|732754.2|730754.2|732663.8|730663.8|24
1640331330000|2021-12-24 07:35:30|732714.6|730714.6|732694.5|730694.5|732724.8|730724.8|732680.1|730680.1|20
1640331340000|2021-12-24 07:35:40|732670.5|730670.5|732765.4|730765.4|732808|730808|732670.5|730670.5|25
1640331350000|2021-12-24 07:35:50|732757.5|730757.5|732740.5|730740.5|732770.2|730770.2|732740.5|730740.5|21
1640331360000|2021-12-24 07:36:00|732724.6|730724.6|732713.8|730713.8|732785.4|730785.4|732659.8|730659.8|25
1640331370000|2021-12-24 07:36:10|732766.5|730766.5|732717.6|730717.6|732776|730776|732672.6|730672.6|24
1640331380000|2021-12-24 07:36:20|732696.1|730696.1|732694.4|730694.4|732713.1|730713.1|732694.4|730694.4|16
1640331390000|2021-12-24 07:36:30|732703.2|730703.2|732791.5|730791.5|732833|730833|732674.5|730674.5|25
1640331400000|2021-12-24 07:36:40|732781.5|730781.5|732841.5|730841.5|732867|730867|732781.5|730781.5|14
1640331410000|2021-12-24 07:36:50|732827.1|730827.1|732838|730838|732881|730881|732826.9|730826.9|19
1640331420000|2021-12-24 07:37:00|732854.3|730854.3|732822.3|730822.3|732854.3|730854.3|732811.5|730811.5|23
1640331430000|2021-12-24 07:37:10|732822.5|730822.5|732831.4|730831.4|732846.5|730846.5|732822.5|730822.5|15
1640331440000|2021-12-24 07:37:20|732832.7|730832.7|732835.9|730835.9|732847.8|730847.8|732826.2|730826.2|13
1640331450000|2021-12-24 07:37:30|732835.4|730835.4|732823.1|730823.1|732843.2|730843.2|732823.1|730823.1|16
1640331460000|2021-12-24 07:37:40|732821|730821|732835.9|730835.9|732835.9|730835.9|732821|730821|16
1640331470000|2021-12-24 07:37:50|732836.1|730836.1|732839.8|730839.8|732846.6|730846.6|732836|730836|10
1640331480000|2021-12-24 07:38:00|732846|730846|732840.1|730840.1|732846|730846|732835.8|730835.8|18
1640331490000|2021-12-24 07:38:10|732842.5|730842.5|732845.5|730845.5|732878.4|730878.4|732834.5|730834.5|18
1640331500000|2021-12-24 07:38:20|732850.5|730850.5|732836.7|730836.7|732852.5|730852.5|732834.5|730834.5|22
1640331510000|2021-12-24 07:38:30|732846.5|730846.5|732841.5|730841.5|732846.5|730846.5|732831.8|730831.8|10
1640331520000|2021-12-24 07:38:40|732836.6|730836.6|732834.7|730834.7|732895.5|730895.5|732824.6|730824.6|18
1640331530000|2021-12-24 07:38:50|732840.1|730840.1|732836.8|730836.8|732882.5|730882.5|732835.5|730835.5|23
1640331540000|2021-12-24 07:39:00|732829.5|730829.5|732834|730834|732838.1|730838.1|732827.4|730827.4|12
1640331550000|2021-12-24 07:39:10|732829.1|730829.1|732826.7|730826.7|732845.2|730845.2|732820.1|730820.1|19
1640331560000|2021-12-24 07:39:20|732815.4|730815.4|732793.7|730793.7|732832|730832|732787.2|730787.2|16
1640331570000|2021-12-24 07:39:30|732790.5|730790.5|732750.1|730750.1|732791.5|730791.5|732750.1|730750.1|22
1640331580000|2021-12-24 07:39:40|732703.1|730703.1|732835.4|730835.4|732835.6|730835.6|732665.9|730665.9|32
1640331590000|2021-12-24 07:39:50|732841.6|730841.6|732830.5|730830.5|732841.6|730841.6|732830|730830|11
1640331600000|2021-12-24 07:40:00|732835.1|730835.1|732826.4|730826.4|732836|730836|732825.7|730825.7|12
1640331610000|2021-12-24 07:40:10|732827.9|730827.9|732845|730845|732850.7|730850.7|732801.6|730801.6|20
1640331620000|2021-12-24 07:40:20|732835.5|730835.5|732828.4|730828.4|732840|730840|732789.3|730789.3|24
1640331630000|2021-12-24 07:40:30|732835|730835|732825.3|730825.3|732845.6|730845.6|732825.3|730825.3|13
1640331640000|2021-12-24 07:40:40|732830.7|730830.7|732890.5|730890.5|732890.5|730890.5|732814.8|730814.8|17
1640331650000|2021-12-24 07:40:50|732883.6|730883.6|732874.4|730874.4|732885.5|730885.5|732860|730860|14
1640331660000|2021-12-24 07:41:00|732870.3|730870.3|732880.2|730880.2|732880.2|730880.2|732863.4|730863.4|18
1640331670000|2021-12-24 07:41:10|732875.1|730875.1|732873.9|730873.9|732886.7|730886.7|732866.2|730866.2|18
1640331680000|2021-12-24 07:41:20|732879.9|730879.9|732863.7|730863.7|732879.9|730879.9|732841.5|730841.5|17
1640331690000|2021-12-24 07:41:30|732861.1|730861.1|732836.6|730836.6|732875.3|730875.3|732789.3|730789.3|21
1640331700000|2021-12-24 07:41:40|732845.5|730845.5|732753.5|730753.5|732845.5|730845.5|732735|730735|24
1640331710000|2021-12-24 07:41:50|732735.5|730735.5|732730.3|730730.3|732764|730764|732703.5|730703.5|18
1640331720000|2021-12-24 07:42:00|732726|730726|732729.9|730729.9|732750.6|730750.6|732722|730722|23
1640331730000|2021-12-24 07:42:10|732733.4|730733.4|732716.3|730716.3|732737.5|730737.5|732705.4|730705.4|21
1640331740000|2021-12-24 07:42:20|732757|730757|732753.9|730753.9|732809.1|730809.1|732737.5|730737.5|23
1640331750000|2021-12-24 07:42:30|732744.5|730744.5|732712.4|730712.4|732764.2|730764.2|732672.5|730672.5|24
1640331760000|2021-12-24 07:42:40|732719.7|730719.7|732741.3|730741.3|732750|730750|732691.5|730691.5|14
1640331770000|2021-12-24 07:42:50|732744.5|730744.5|732754.4|730754.4|732754.5|730754.5|732714.6|730714.6|14
1640331780000|2021-12-24 07:43:00|732749.7|730749.7|732772.6|730772.6|732773.8|730773.8|732740.1|730740.1|20
1640331790000|2021-12-24 07:43:10|732755.5|730755.5|732752.3|730752.3|732773.3|730773.3|732736.5|730736.5|22
1640331800000|2021-12-24 07:43:20|732754.3|730754.3|732742|730742|732754.8|730754.8|732734.9|730734.9|20
1640331810000|2021-12-24 07:43:30|732743.3|730743.3|732745.2|730745.2|732751.1|730751.1|732722.8|730722.8|16
1640331820000|2021-12-24 07:43:40|732728|730728|732719|730719|732735|730735|732678.5|730678.5|19
1640331830000|2021-12-24 07:43:50|732719.5|730719.5|732721.7|730721.7|732728.3|730728.3|732713.6|730713.6|25
1640331840000|2021-12-24 07:44:00|732719.6|730719.6|732710|730710|732728.5|730728.5|732702.9|730702.9|20
1640331850000|2021-12-24 07:44:10|732709.4|730709.4|732735.5|730735.5|732757.5|730757.5|732708.4|730708.4|22
1640331860000|2021-12-24 07:44:20|732725.5|730725.5|732726.6|730726.6|732755|730755|732725.2|730725.2|18
1640331870000|2021-12-24 07:44:30|732709.1|730709.1|732775.5|730775.5|732794.5|730794.5|732709.1|730709.1|21
1640331880000|2021-12-24 07:44:40|732760.2|730760.2|732723.8|730723.8|732774.5|730774.5|732723.8|730723.8|24
1640331890000|2021-12-24 07:44:50|732716.5|730716.5|732700.2|730700.2|732744.3|730744.3|732700.2|730700.2|17
1640331900000|2021-12-24 07:45:00|732708.3|730708.3|732690.5|730690.5|732726.5|730726.5|732690|730690|17
1640331910000|2021-12-24 07:45:10|732696|730696|732702.5|730702.5|732710.6|730710.6|732690|730690|16
1640331920000|2021-12-24 07:45:20|732705.4|730705.4|732712.9|730712.9|732725.7|730725.7|732701.5|730701.5|19
1640331930000|2021-12-24 07:45:30|732738.5|730738.5|732680.6|730680.6|732738.5|730738.5|732680.4|730680.4|22
1640331940000|2021-12-24 07:45:40|732680.2|730680.2|732715|730715|732809.5|730809.5|732669.5|730669.5|24
1640331950000|2021-12-24 07:45:50|732717.9|730717.9|732707.3|730707.3|732725|730725|732677.2|730677.2|27
1640331960000|2021-12-24 07:46:00|732694.6|730694.6|732679.8|730679.8|732694.6|730694.6|732670.2|730670.2|24
1640331970000|2021-12-24 07:46:10|732690|730690|732697.4|730697.4|732697.9|730697.9|732664.5|730664.5|22
1640331980000|2021-12-24 07:46:20|732698.8|730698.8|732710|730710|732794.5|730794.5|732688|730688|28
1640331990000|2021-12-24 07:46:30|732703|730703|732731.4|730731.4|732805.5|730805.5|732703|730703|18
1640332000000|2021-12-24 07:46:40|732733.7|730733.7|732735|730735|732747.5|730747.5|732716.5|730716.5|24
1640332010000|2021-12-24 07:46:50|732736.5|730736.5|732712.9|730712.9|732751.9|730751.9|732712.9|730712.9|22
1640332020000|2021-12-24 07:47:00|732704.5|730704.5|732719.6|730719.6|732728.5|730728.5|732689.6|730689.6|17
1640332030000|2021-12-24 07:47:10|732722.5|730722.5|732689.2|730689.2|732722.5|730722.5|732676.4|730676.4|16
1640332040000|2021-12-24 07:47:20|732691.1|730691.1|732688.9|730688.9|732752.5|730752.5|732661.9|730661.9|23
1640332050000|2021-12-24 07:47:30|732689.3|730689.3|732620|730620|732762|730762|732618.9|730618.9|26
1640332060000|2021-12-24 07:47:40|732632.5|730632.5|732670.4|730670.4|732700.8|730700.8|732627.8|730627.8|20
1640332070000|2021-12-24 07:47:50|732676.5|730676.5|732541.2|730541.2|732676.5|731080.2|732075|730536.1|20
1640332080000|2021-12-24 07:48:00|732540|730540|732381.4|730381.4|732542.9|730542.9|732355.2|730355.2|29
1640332090000|2021-12-24 07:48:10|732360|730360|732419.5|730419.5|732454.4|730454.4|732360|730360|26
1640332100000|2021-12-24 07:48:20|732395|730395|732485|730485|732528.6|730528.6|732395|730395|26
1640332110000|2021-12-24 07:48:30|732495.7|730495.7|732513.5|730513.5|732544.5|730544.5|732485|730485|23
1640332120000|2021-12-24 07:48:40|732519.3|730519.3|732503.5|730503.5|732533.9|730533.9|732500|730500|26
1640332130000|2021-12-24 07:48:50|732499.3|730499.3|732595.8|730595.8|732635.8|730635.8|732482.8|730482.8|25
1640332140000|2021-12-24 07:49:00|732605|730605|732599.1|730599.1|732624.7|730624.7|732575.5|730575.5|28
1640332150000|2021-12-24 07:49:10|732580|730580|732659|730659|732659|730659|732573.1|730573.1|25
1640332160000|2021-12-24 07:49:20|732673.4|730673.4|732657|730657|732698.8|730698.8|732630|730630|25
1640332170000|2021-12-24 07:49:30|732632.2|730632.2|732630|730630|732643.8|730643.8|732617.8|730617.8|25
1640332180000|2021-12-24 07:49:40|732625.2|730625.2|732655.1|730655.1|732655.1|730655.1|732605|730605|18
1640332190000|2021-12-24 07:49:50|732599.8|730599.8|732621.4|730621.4|732634.9|730634.9|732596.4|730596.4|20
1640332200000|2021-12-24 07:50:00|732631.7|730631.7|732615.9|730615.9|732653|730653|732605|730605|22
1640332210000|2021-12-24 07:50:10|732620.8|730620.8|732615.4|730615.4|732620.8|730620.8|732599.7|730599.7|19
1640332220000|2021-12-24 07:50:20|732606.8|730606.8|732605|730605|732612.5|730612.5|732583.5|730583.5|17
1640332230000|2021-12-24 07:50:30|732604.8|730604.8|732600.2|730600.2|732610|730610|732591.3|730591.3|15
1640332240000|2021-12-24 07:50:40|732606.4|730606.4|732609.8|730609.8|732613.9|730613.9|732577.5|730577.5|19
1640332250000|2021-12-24 07:50:50|732598.1|730598.1|732737.4|730737.4|732737.4|731068.7|732051.3|730564|28
1640332260000|2021-12-24 07:51:00|732727.8|730727.8|732615.5|730615.5|732727.8|730727.8|732582.6|730582.6|34
1640332270000|2021-12-24 07:51:10|732632.8|730632.8|732618.9|730618.9|732662.2|730662.2|732599|730599|26
1640332280000|2021-12-24 07:51:20|732625.2|730625.2|732560.8|730560.8|732650.7|731056.1|732055.5|730559.6|24
1640332290000|2021-12-24 07:51:30|732601.5|730601.5|732547.4|730547.4|732601.5|731067|732059|730540|26
1640332300000|2021-12-24 07:51:40|732547.2|730547.2|732540|730540|732571|730571|732513|730513|20
1640332310000|2021-12-24 07:51:50|732535.5|730535.5|732510|730510|732535.5|730535.5|732492|730492|23
1640332320000|2021-12-24 07:52:00|732511|730511|732495.5|730495.5|732511|730511|732489|730489|29
1640332330000|2021-12-24 07:52:10|732490.5|730490.5|732510.6|730510.6|732510.9|730510.9|732490.5|730490.5|21
1640332340000|2021-12-24 07:52:20|732527.8|730527.8|732539.6|730539.6|732543.5|730543.5|732500|730500|19
1640332350000|2021-12-24 07:52:30|732561.4|730561.4|732573|730573|732595.8|730595.8|732530|730530|11
1640332360000|2021-12-24 07:52:40|732545|730545|732667.5|730667.5|732667.5|731066.1|732065.5|730538.6|20
1640332370000|2021-12-24 07:52:50|732073.2|731073.2|732610|730610|732675.3|731079.3|732065|730610|24
1640332380000|2021-12-24 07:53:00|732646.5|730646.5|732684.2|730684.2|732697.5|730697.5|732633.6|730633.6|26
1640332390000|2021-12-24 07:53:10|732660.5|730660.5|732663.5|730663.5|732705.5|730705.5|732640|730640|21
1640332400000|2021-12-24 07:53:20|732676.5|730676.5|732684.1|730684.1|732760.1|730760.1|732631.5|730631.5|27
1640332410000|2021-12-24 07:53:30|732675.5|730675.5|732720.3|730720.3|732726.1|730726.1|732646.5|730646.5|24
1640332420000|2021-12-24 07:53:40|732691.8|730691.8|732687.6|730687.6|732692.7|730692.7|732667.2|730667.2|19
1640332430000|2021-12-24 07:53:50|732684.7|730684.7|732640.7|730640.7|732692.9|730692.9|732640|730640|21
1640332440000|2021-12-24 07:54:00|732648.2|730648.2|732649.8|730649.8|732682.7|730682.7|732626|730626|30
1640332450000|2021-12-24 07:54:10|732669.2|730669.2|732657.5|730657.5|732680.7|730680.7|732638|730638|18
1640332460000|2021-12-24 07:54:20|732645|730645|732195.2|731195.2|732722.2|731197.4|732195.2|730645|19
1640332470000|2021-12-24 07:54:30|732196.2|731196.2|732722.3|730722.3|732751.4|731205.7|732196.2|730716.2|21
1640332480000|2021-12-24 07:54:40|732727.3|730727.3|732727.6|730727.6|732732.5|730732.5|732720.1|730720.1|16
1640332490000|2021-12-24 07:54:50|732724.6|730724.6|732695|730695|732734|730734|732695|730695|18
1640332500000|2021-12-24 07:55:00|732701.5|730701.5|732696.7|730696.7|732713|730713|732694.7|730694.7|20
1640332510000|2021-12-24 07:55:10|732683.7|730683.7|732684.9|730684.9|732692|730692|732664.1|730664.1|24
1640332520000|2021-12-24 07:55:20|732684.6|730684.6|732725.3|730725.3|732735.7|730735.7|732667.5|730667.5|20
1640332530000|2021-12-24 07:55:30|732721.1|730721.1|732731.1|730731.1|732733.1|730733.1|732721.1|730721.1|18
1640332540000|2021-12-24 07:55:40|732757.6|730757.6|732719.3|730719.3|732757.6|730757.6|732719.3|730719.3|21
1640332550000|2021-12-24 07:55:50|732725|730725|732610|730610|732725|730725|732608.6|730608.6|28
1640332560000|2021-12-24 07:56:00|732604.9|730604.9|732640|730640|732664.5|730664.5|732570.5|730570.5|20
1640332570000|2021-12-24 07:56:10|732644.4|730644.4|732683.3|730683.3|732728.1|730728.1|732628.8|730628.8|28
1640332580000|2021-12-24 07:56:20|732680.8|730680.8|732701.9|730701.9|732706.3|730706.3|732680.8|730680.8|26
1640332590000|2021-12-24 07:56:30|732701.8|730701.8|732635.5|730635.5|732726.5|730726.5|732633.5|730633.5|31
1640332600000|2021-12-24 07:56:40|732638.7|730638.7|732623.4|730623.4|732665.6|730665.6|732575|730575|34
1640332610000|2021-12-24 07:56:50|732625.2|730625.2|732639.2|730639.2|732667.4|730667.4|732582.5|730582.5|21
1640332620000|2021-12-24 07:57:00|732621.1|730621.1|732643.4|730643.4|732647.1|730647.1|732619.9|730619.9|27
1640332630000|2021-12-24 07:57:10|732648.3|730648.3|732729.7|730729.7|732730.5|730730.5|732596.5|730596.5|31
1640332640000|2021-12-24 07:57:20|732739.5|730739.5|732610.9|730610.9|732739.5|730739.5|732590|730590|24
1640332650000|2021-12-24 07:57:30|732600.3|730600.3|732580|730580|732625.1|730625.1|732527.5|730527.5|27
1640332660000|2021-12-24 07:57:40|732579.6|730579.6|732589.1|730589.1|732645|730645|732574.7|730574.7|29
1640332670000|2021-12-24 07:57:50|732590.3|730590.3|732615|730615|732637.4|731131.5|732131|730575|18
1640332680000|2021-12-24 07:58:00|732620|730620|732589.4|730589.4|732622.6|731110|732106|730565.1|24
1640332690000|2021-12-24 07:58:10|732588|730588|732578.1|730578.1|732615|730615|732576.9|730576.9|24
1640332700000|2021-12-24 07:58:20|732602|730602|732651.4|730651.4|732670.3|730670.3|732566.2|730566.2|29
1640332710000|2021-12-24 07:58:30|732590|730590|732579.8|730579.8|732615.5|730615.5|732571.6|730571.6|24
1640332720000|2021-12-24 07:58:40|732585|730585|732580.9|730580.9|732605.9|730605.9|732565.2|730565.2|27
1640332730000|2021-12-24 07:58:50|732577|730577|732591.6|730591.6|732643.5|730643.5|732566.8|730566.8|21
1640332740000|2021-12-24 07:59:00|732585.8|730585.8|732610.5|730610.5|732630.8|730630.8|732566.6|730566.6|23
1640332750000|2021-12-24 07:59:10|732645.2|730645.2|732653|730653|732662.4|731150|732145.5|730619.2|25
1640332760000|2021-12-24 07:59:20|732650.7|730650.7|732640.3|730640.3|732699.6|730699.6|732635.2|730635.2|23
1640332770000|2021-12-24 07:59:30|732667.5|730667.5|732647.7|730647.7|732671.5|730671.5|732636.7|730636.7|19
1640332780000|2021-12-24 07:59:40|732673.5|730673.5|732705.3|730705.3|732749.5|730749.5|732640.5|730640.5|24
1640332790000|2021-12-24 07:59:50|732698.9|730698.9|732707.5|730707.5|732727|730727|732695|730695|19
1640332800000|2021-12-24 08:00:00|732672.5|730672.5|732711.8|730711.8|732721.8|730721.8|732672.5|730672.5|25
1640332810000|2021-12-24 08:00:10|732710|730710|732704.1|730704.1|732787.2|731250|732240|730704.1|25
1640332820000|2021-12-24 08:00:20|732717.6|730717.6|732706.7|730706.7|732810.8|730810.8|732691|730691|29
1640332830000|2021-12-24 08:00:30|732698.2|730698.2|732911.9|730911.9|732950.8|730950.8|732666.5|730666.5|32
1640332840000|2021-12-24 08:00:40|732885.5|730885.5|732914.7|730914.7|732919|730919|732867|730867|34
1640332850000|2021-12-24 08:00:50|732951.5|730951.5|732915.7|730915.7|732963.5|730963.5|732910|730910|28
1640332860000|2021-12-24 08:01:00|732913.3|730913.3|732715.9|730715.9|732942.6|730942.6|732715.9|730715.9|37
1640332870000|2021-12-24 08:01:10|732720.3|730720.3|732839.7|730839.7|732881.4|730881.4|732689|730689|30
1640332880000|2021-12-24 08:01:20|732873.5|730873.5|732901.5|730901.5|732911.3|730911.3|732827.5|730827.5|34
1640332890000|2021-12-24 08:01:30|732916.4|730916.4|732910.2|730910.2|733010.4|731010.4|732864.5|730864.5|26
1640332900000|2021-12-24 08:01:40|732917.9|730917.9|732870.4|730870.4|732938|730938|732844|730844|32
1640332910000|2021-12-24 08:01:50|732842|730842|732872|730872|732881.6|730881.6|732811.5|730811.5|32
1640332920000|2021-12-24 08:02:00|732889.5|730889.5|732885.8|730885.8|732960.8|730960.8|732797|730797|28
1640332930000|2021-12-24 08:02:10|732835.7|730835.7|732834.1|730834.1|732892.6|730892.6|732802.5|730802.5|25
1640332940000|2021-12-24 08:02:20|732821.7|730821.7|732872.9|730872.9|732946.9|730946.9|732797|730797|28
1640332950000|2021-12-24 08:02:30|732805|730805|732800|730800|732894.2|730894.2|732772|730772|23
1640332960000|2021-12-24 08:02:40|732856|730856|732830.8|730830.8|732856|730856|732825|730825|16
1640332970000|2021-12-24 08:02:50|732800.5|730800.5|732851.5|730851.5|732935.2|730935.2|732800.5|730800.5|30
1640332980000|2021-12-24 08:03:00|732845.5|730845.5|732895.5|730895.5|733023.3|731023.3|732828.5|730828.5|35
1640332990000|2021-12-24 08:03:10|732906.5|730906.5|732919.7|730919.7|732945.2|730945.2|732906.5|730906.5|13
1640333000000|2021-12-24 08:03:20|732944.6|730944.6|732441.6|731441.6|732963.5|731442.7|732436.4|730916.8|15
1640333010000|2021-12-24 08:03:30|732964.5|730964.5|733059.5|731059.5|733059.5|731456.6|732446.9|730944.3|20
1640333020000|2021-12-24 08:03:40|733063.3|731063.3|733156.4|731156.4|733164.1|731164.1|733040|731040|25
1640333030000|2021-12-24 08:03:50|733155.2|731155.2|733224|731224|733235|731235|733155.2|731155.2|29
1640333040000|2021-12-24 08:04:00|733215|731215|733170.4|731170.4|733215|731215|732987.7|730987.7|35
1640333050000|2021-12-24 08:04:10|733170.5|731170.5|733190.7|731190.7|733190.7|731190.7|733147|731147|32
1640333060000|2021-12-24 08:04:20|733190.6|731190.6|733239.4|731239.4|733239.4|731239.4|733135|731135|29
1640333070000|2021-12-24 08:04:30|733235|731235|733235|731235|733240|731240|733201|731201|21
1640333080000|2021-12-24 08:04:40|733239|731239|732710|731710|733242.9|731730.6|732704.2|731219.8|21
1640333090000|2021-12-24 08:04:50|732704.8|731704.8|732690|731690|733246|731710|732690|731193.3|16
1640333100000|2021-12-24 08:05:00|732695|731695|733169|731169|733190.8|731695|732690|731144.9|16
1640333110000|2021-12-24 08:05:10|733152|731152|733152|731152|733170|731170|733134|731134|22
1640333120000|2021-12-24 08:05:20|733134|731134|733149.7|731149.7|733165|731165|733134|731134|23
1640333130000|2021-12-24 08:05:30|733150.2|731150.2|733138.6|731138.6|733150.2|731150.2|733100.9|731100.9|22
1640333140000|2021-12-24 08:05:40|733135|731135|733057.4|731057.4|733135|731630|732630|731047.5|26
1640333150000|2021-12-24 08:05:50|733059.8|731059.8|733029.3|731029.3|733059.8|731059.8|733026.9|731026.9|24
1640333160000|2021-12-24 08:06:00|733031|731031|732965|730965|733031|731031|732945.9|730945.9|27
1640333170000|2021-12-24 08:06:10|732957.5|730957.5|732998.3|730998.3|733004.6|731004.6|732957.5|730957.5|25
1640333180000|2021-12-24 08:06:20|732990.3|730990.3|733100.5|731100.5|733129.8|731129.8|732986.8|730986.8|25
1640333190000|2021-12-24 08:06:30|733130.3|731130.3|733030.6|731030.6|733130.3|731130.3|733021.5|731021.5|29
1640333200000|2021-12-24 08:06:40|733014.5|731014.5|733045.6|731045.6|733058.6|731058.6|733014.5|731014.5|26
1640333210000|2021-12-24 08:06:50|733026.5|731026.5|733047.9|731047.9|733061.3|731061.3|733021.5|731021.5|16
1640333220000|2021-12-24 08:07:00|733042.9|731042.9|733050|731050|733050.2|731050.2|733036.2|731036.2|24
1640333230000|2021-12-24 08:07:10|733051.3|731051.3|733071.2|731071.2|733077.3|731077.3|733045|731045|24
1640333240000|2021-12-24 08:07:20|733069.5|731069.5|733087.1|731087.1|733090.9|731090.9|733042.4|731042.4|28
1640333250000|2021-12-24 08:07:30|733090|731090|733055|731055|733097|731097|733019.7|731019.7|27
1640333260000|2021-12-24 08:07:40|733050|731050|733035|731035|733065.1|731065.1|733019.7|731019.7|25
1640333270000|2021-12-24 08:07:50|733025|731025|732998.5|730998.5|733035|731035|732988.1|730988.1|28
1640333280000|2021-12-24 08:08:00|732977.5|730977.5|733025.1|731025.1|733068.7|731068.7|732977.5|730977.5|26
1640333290000|2021-12-24 08:08:10|733038.1|731038.1|733000.5|731000.5|733050.2|731050.2|732990.2|730990.2|25
1640333300000|2021-12-24 08:08:20|733005|731005|733015|731015|733023.2|731023.2|732995|730995|23
1640333310000|2021-12-24 08:08:30|733020|731020|732998|730998|733091.3|731091.3|732998|730998|25
1640333320000|2021-12-24 08:08:40|733001.5|731001.5|732975.8|730975.8|733001.5|731001.5|732973.7|730973.7|20
1640333330000|2021-12-24 08:08:50|732957.5|730957.5|732963.3|730963.3|732979.5|730979.5|732945.5|730945.5|27
1640333340000|2021-12-24 08:09:00|732951.5|730951.5|732955.7|730955.7|732978|730978|732938.5|730938.5|26
1640333350000|2021-12-24 08:09:10|732955|730955|732960|730960|732966.5|730966.5|732928.5|730928.5|24
1640333360000|2021-12-24 08:09:20|732958.5|730958.5|732949.5|730949.5|732960|730960|732919.5|730919.5|22
1640333370000|2021-12-24 08:09:30|732932.8|730932.8|732942.5|730942.5|732965.8|730965.8|732932.8|730932.8|23
1640333380000|2021-12-24 08:09:40|732960.5|730960.5|732946.1|730946.1|732977.1|730977.1|732877.2|730877.2|27
1640333390000|2021-12-24 08:09:50|732945|730945|732990.8|730990.8|733017.5|731017.5|732930.9|730930.9|15
1640333400000|2021-12-24 08:10:00|732960|730960|732938.2|730938.2|732960|730960|732855.5|730855.5|29
1640333410000|2021-12-24 08:10:10|732939.9|730939.9|732903.9|730903.9|732944.3|730944.3|732802.3|730802.3|30
1640333420000|2021-12-24 08:10:20|732893.2|730893.2|732888.3|730888.3|732903.9|730903.9|732821.8|730821.8|26
1640333430000|2021-12-24 08:10:30|732874.5|730874.5|732930.1|730930.1|732930.1|730930.1|732827.7|730827.7|30
1640333440000|2021-12-24 08:10:40|732961.5|730961.5|732984.5|730984.5|733007.1|731007.1|732909.5|730909.5|26
1640333450000|2021-12-24 08:10:50|733005|731005|733134.9|731134.9|733187.5|731187.5|732998.8|730998.8|33
1640333460000|2021-12-24 08:11:00|733141.2|731141.2|733243.5|731243.5|733370|731865|732720.5|731141.2|31
1640333470000|2021-12-24 08:11:10|733286|731286|733370|731370|733379.7|731379.7|733286|731286|24
1640333480000|2021-12-24 08:11:20|733375|731375|733283|731283|733375|731375|733245.3|731245.3|29
1640333490000|2021-12-24 08:11:30|733272.7|731272.7|733254.7|731254.7|733320|731320|733211.9|731211.9|33
1640333500000|2021-12-24 08:11:40|733258.3|731258.3|733142|731142|733268.1|731268.1|733142|731142|31
1640333510000|2021-12-24 08:11:50|733213.6|731213.6|733146.8|731146.8|733219.4|731219.4|733060|731060|35
1640333520000|2021-12-24 08:12:00|733150.8|731150.8|733023|731023|733150.8|731150.8|733022|731022|32
1640333530000|2021-12-24 08:12:10|733026.8|731026.8|733031.3|731031.3|733090|731090|733026.5|731026.5|22
1640333540000|2021-12-24 08:12:20|733031|731031|733131.5|731131.5|733132.6|731559.5|732553.8|731013.5|28
1640333550000|2021-12-24 08:12:30|733131.8|731131.8|733169.2|731169.2|733169.2|731169.2|733081|731081|34
1640333560000|2021-12-24 08:12:40|733157.6|731157.6|733209.5|731209.5|733209.5|731209.5|733120.5|731120.5|26
1640333570000|2021-12-24 08:12:50|733197.4|731197.4|733157|731157|733204.5|731204.5|733097.1|731097.1|27
1640333580000|2021-12-24 08:13:00|733140.2|731140.2|733073.5|731073.5|733164.5|731164.5|733071.5|731071.5|25
1640333590000|2021-12-24 08:13:10|733159.5|731159.5|733127.5|731127.5|733159.5|731159.5|733100.1|731100.1|23
1640333600000|2021-12-24 08:13:20|733130.3|731130.3|733105|731105|733150.3|731150.3|733041.5|731041.5|33
1640333610000|2021-12-24 08:13:30|733104.5|731104.5|733077.8|731077.8|733105|731105|733063.5|731063.5|29
1640333620000|2021-12-24 08:13:40|733084|731084|733041|731041|733098.9|731098.9|733009|731009|33
1640333630000|2021-12-24 08:13:50|733098.7|731098.7|733103.6|731103.6|733111.2|731111.2|733052.5|731052.5|24
1640333640000|2021-12-24 08:14:00|733141.1|731141.1|733113|731113|733151.5|731151.5|733074|731074|27
1640333650000|2021-12-24 08:14:10|733115.5|731115.5|733119.3|731119.3|733144.4|731144.4|733094.5|731094.5|21
1640333660000|2021-12-24 08:14:20|733111.6|731111.6|733159.7|731159.7|733160|731160|733068.9|731068.9|25
1640333670000|2021-12-24 08:14:30|733111.3|731111.3|733133.6|731133.6|733155.5|731155.5|733070.4|731070.4|27
1640333680000|2021-12-24 08:14:40|733095.9|731095.9|733121.8|731121.8|733138.5|731138.5|733095.9|731095.9|19
1640333690000|2021-12-24 08:14:50|733142.5|731142.5|733111.5|731111.5|733142.5|731142.5|733093.5|731093.5|25
1640333700000|2021-12-24 08:15:00|733110|731110|733108.7|731108.7|733115|731115|733083.2|731083.2|24
1640333710000|2021-12-24 08:15:10|733102.3|731102.3|733104.5|731104.5|733104.5|731104.5|733086.5|731086.5|19
1640333720000|2021-12-24 08:15:20|733082|731082|733113.3|731113.3|733115|731115|733066.5|731066.5|21
1640333730000|2021-12-24 08:15:30|733088.7|731088.7|733113.5|731113.5|733143.5|731143.5|733079.5|731079.5|23
1640333740000|2021-12-24 08:15:40|733130|731130|733075|731075|733135.7|731135.7|733023.5|731023.5|31
1640333750000|2021-12-24 08:15:50|733081.6|731081.6|733075.2|731075.2|733103.7|731103.7|733053.4|731053.4|23
1640333760000|2021-12-24 08:16:00|733050|731050|733075|731075|733075|731075|733033.6|731033.6|11
1640333770000|2021-12-24 08:16:10|733070|731070|733018.6|731018.6|733070|731070|732969.7|730969.7|18
1640333780000|2021-12-24 08:16:20|733018.3|731018.3|733015.7|731015.7|733035|731035|732957.5|730957.5|21
1640333790000|2021-12-24 08:16:30|733015|731015|732972.4|730972.4|733025|731025|732944.5|730944.5|23
1640333800000|2021-12-24 08:16:40|732968.2|730968.2|732917.2|730917.2|732976.4|730976.4|732909.6|730909.6|19
1640333810000|2021-12-24 08:16:50|732935|730935|732917.9|730917.9|732935|730935|732880.8|730880.8|26
1640333820000|2021-12-24 08:17:00|732924.9|730924.9|732949.6|730949.6|732950|730950|732885|730885|19
1640333830000|2021-12-24 08:17:10|732949.9|730949.9|732944|730944|732953.1|730953.1|732902.3|730902.3|16
1640333840000|2021-12-24 08:17:20|732943.3|730943.3|732947.3|730947.3|732953.6|730953.6|732890.5|730890.5|27
1640333850000|2021-12-24 08:17:30|732947.8|730947.8|732957.8|730957.8|732964.6|730964.6|732896|730896|25
1640333860000|2021-12-24 08:17:40|732922.6|730922.6|732974.6|730974.6|732990|730990|732922.6|730922.6|29
1640333870000|2021-12-24 08:17:50|732936.5|730936.5|732991.9|730991.9|733005|731005|732931.3|730931.3|21
1640333880000|2021-12-24 08:18:00|732986.7|730986.7|733003.2|731003.2|733036.5|731036.5|732936.8|730936.8|27
1640333890000|2021-12-24 08:18:10|732981.6|730981.6|733001.7|731001.7|733003.5|731003.5|732938|730938|26
1640333900000|2021-12-24 08:18:20|733009.4|731009.4|732998.5|730998.5|733018.5|731018.5|732948.5|730948.5|30
1640333910000|2021-12-24 08:18:30|732994.9|730994.9|733099.9|731099.9|733102.5|731528.4|732528.4|730981|25
1640333920000|2021-12-24 08:18:40|733054|731054|733088.1|731088.1|733112.8|731112.8|733054|731054|20
1640333930000|2021-12-24 08:18:50|733091|731091|733019.4|731019.4|733091|731091|732951.4|730951.4|31
1640333940000|2021-12-24 08:19:00|733029.4|731029.4|733012.3|731012.3|733050|731050|733012.3|731012.3|28
1640333950000|2021-12-24 08:19:10|733004.7|731004.7|732988|730988|733013.1|731013.1|732956.5|730956.5|22
1640333960000|2021-12-24 08:19:20|732985|730985|733120|731120|733125.9|731576|732558.6|730980.8|29
1640333970000|2021-12-24 08:19:30|733070.5|731070.5|733089.3|731089.3|733120|731120|733070.5|731070.5|23
1640333980000|2021-12-24 08:19:40|733115.2|731115.2|733154.6|731154.6|733154.6|731154.6|733109.8|731109.8|20
1640333990000|2021-12-24 08:19:50|733151.8|731151.8|733222.9|731222.9|733222.9|731222.9|733134.2|731134.2|22
1640334000000|2021-12-24 08:20:00|733168.5|731168.5|733119.5|731119.5|733172.7|731172.7|733119.5|731119.5|27
1640334010000|2021-12-24 08:20:10|733121.5|731121.5|733155.7|731155.7|733160|731160|733113|731113|27
1640334020000|2021-12-24 08:20:20|733153.6|731153.6|733122.5|731122.5|733153.7|731153.7|733090.3|731090.3|29
1640334030000|2021-12-24 08:20:30|733056.4|731056.4|733154.8|731154.8|733170|731170|733051.5|731051.5|34
1640334040000|2021-12-24 08:20:40|733169.1|731169.1|733192.8|731192.8|733224.8|731224.8|733161.6|731161.6|24
1640334050000|2021-12-24 08:20:50|733230|731230|733223.2|731223.2|733230|731230|733143.7|731143.7|31
1640334060000|2021-12-24 08:21:00|733211.9|731211.9|733219.1|731219.1|733220.2|731220.2|733168.2|731168.2|26
1640334070000|2021-12-24 08:21:10|733215|731215|733199.8|731199.8|733217.5|731217.5|733117.9|731117.9|31
1640334080000|2021-12-24 08:21:20|733195|731195|733234.7|731234.7|733234.7|731234.7|733101.5|731101.5|30
1640334090000|2021-12-24 08:21:30|733225.5|731225.5|733226.3|731226.3|733242.5|731242.5|733180.7|731180.7|26
1640334100000|2021-12-24 08:21:40|733216.1|731216.1|733184.1|731184.1|733230.5|731230.5|733160.3|731160.3|24
1640334110000|2021-12-24 08:21:50|733179.4|731179.4|733161.1|731161.1|733180|731180|733110|731110|29
1640334120000|2021-12-24 08:22:00|733165.5|731165.5|733115.8|731115.8|733165.5|731165.5|733085.1|731085.1|27
1640334130000|2021-12-24 08:22:10|733138.2|731138.2|733172.4|731172.4|733180.5|731180.5|733121.4|731121.4|24
1640334140000|2021-12-24 08:22:20|733156.9|731156.9|732991|730991|733159.7|731159.7|732968.8|730968.8|34
1640334150000|2021-12-24 08:22:30|733024.7|731024.7|733044.8|731044.8|733070.5|731070.5|733013|731013|31
1640334160000|2021-12-24 08:22:40|733047.4|731047.4|733048|731048|733074.5|731074.5|733010.5|731010.5|25
1640334170000|2021-12-24 08:22:50|733048.9|731048.9|733045|731045|733068.5|731068.5|732988.1|730988.1|31
1640334180000|2021-12-24 08:23:00|733063|731063|732959.8|730959.8|733063|731063|732958|730958|30
1640334190000|2021-12-24 08:23:10|732954.5|730954.5|732955.2|730955.2|732970|731452.4|732450.5|730940.5|22
1640334200000|2021-12-24 08:23:20|732450.5|731450.5|732944.7|730944.7|732963.1|731452.8|732450.5|730940.5|30
1640334210000|2021-12-24 08:23:30|732971.2|730971.2|732974|730974|732976|730976|732950.7|730950.7|27
1640334220000|2021-12-24 08:23:40|732974.5|730974.5|732960.8|730960.8|733062.5|731062.5|732955.5|730955.5|25
1640334230000|2021-12-24 08:23:50|732950.1|730950.1|732964.1|730964.1|732983.8|730983.8|732950.1|730950.1|17
1640334240000|2021-12-24 08:24:00|732965|730965|732962.7|730962.7|732975|730975|732947|730947|22
1640334250000|2021-12-24 08:24:10|732964|730964|733098|731098|733118.5|731118.5|732927.1|730927.1|31
1640334260000|2021-12-24 08:24:20|732889.8|730889.8|733052.1|731052.1|733118|731118|732889.8|730889.8|27
1640334270000|2021-12-24 08:24:30|733052|731052|732983|730983|733054.9|731054.9|732974.6|730974.6|29
1640334280000|2021-12-24 08:24:40|732996.9|730996.9|733140.3|731140.3|733156|731156|732981.6|730981.6|28
1640334290000|2021-12-24 08:24:50|733150|731150|733051.5|731051.5|733220.4|731220.4|733007|731007|33
1640334300000|2021-12-24 08:25:00|733050.5|731050.5|733057.3|731057.3|733067.1|731067.1|733048.2|731048.2|23
1640334310000|2021-12-24 08:25:10|733056.8|731056.8|732948.5|730948.5|733066.1|731066.1|732920.7|730920.7|23
1640334320000|2021-12-24 08:25:20|732950.5|730950.5|732925.5|730925.5|732957.2|730957.2|732902.7|730902.7|30
1640334330000|2021-12-24 08:25:30|732930.9|730930.9|732973.7|730973.7|733045.5|731045.5|732907.8|730907.8|28
1640334340000|2021-12-24 08:25:40|732980.5|730980.5|732970.5|730970.5|733044|731044|732959.2|730959.2|30
1640334350000|2021-12-24 08:25:50|732942.6|730942.6|732993.9|730993.9|733036|731036|732934|730934|27
1640334360000|2021-12-24 08:26:00|733039|731039|732997.9|730997.9|733042|731042|732978.1|730978.1|26
1640334370000|2021-12-24 08:26:10|733001.6|731001.6|733015|731015|733044.5|731044.5|732965|730965|22
1640334380000|2021-12-24 08:26:20|733010|731010|733031.9|731031.9|733054.5|731054.5|733005|731005|23
1640334390000|2021-12-24 08:26:30|733040.9|731040.9|733018.6|731018.6|733051.5|731051.5|733006.3|731006.3|24
1640334400000|2021-12-24 08:26:40|733015.5|731015.5|733041|731041|733047.4|731047.4|733015.5|731015.5|21
1640334410000|2021-12-24 08:26:50|733044.3|731044.3|733047.7|731047.7|733053.8|731053.8|733030.4|731030.4|29
1640334420000|2021-12-24 08:27:00|733046.1|731046.1|733052.9|731052.9|733067.5|731067.5|733029.9|731029.9|19
1640334430000|2021-12-24 08:27:10|733048.3|731048.3|733049|731049|733051.5|731511.6|732511.6|731019.3|17
1640334440000|2021-12-24 08:27:20|733029.1|731029.1|733004.1|731004.1|733049|731049|732970.3|730970.3|24
1640334450000|2021-12-24 08:27:30|733010.6|731010.6|733032.6|731032.6|733047.1|731047.1|732960.3|730960.3|23
1640334460000|2021-12-24 08:27:40|733030|731030|733046.8|731046.8|733064.5|731064.5|733007|731007|25
1640334470000|2021-12-24 08:27:50|733037.9|731037.9|733034.9|731034.9|733059.8|731059.8|733028.9|731028.9|22
1640334480000|2021-12-24 08:28:00|733035|731035|733051.6|731051.6|733071.5|731071.5|733035|731035|14
1640334490000|2021-12-24 08:28:10|733071.2|731071.2|733052.3|731052.3|733071.2|731071.2|733028.3|731028.3|24
1640334500000|2021-12-24 08:28:20|733033.8|731033.8|733026.8|731026.8|733042.5|731042.5|733003.6|731003.6|22
1640334510000|2021-12-24 08:28:30|732999.5|730999.5|733046.6|731046.6|733054.8|731054.8|732999.5|730999.5|18
1640334520000|2021-12-24 08:28:40|733061.5|731061.5|732994.5|730994.5|733061.5|731061.5|732989.3|730989.3|20
1640334530000|2021-12-24 08:28:50|732999.5|730999.5|732822|730822|733001.9|731001.9|732790.5|730790.5|23
1640334540000|2021-12-24 08:29:00|732788.4|730788.4|732832.3|730832.3|732840.2|730840.2|732752|730752|24
1640334550000|2021-12-24 08:29:10|732815|730815|732956|730956|732956|730956|732782|730782|33
1640334560000|2021-12-24 08:29:20|732951.2|730951.2|733016.9|731016.9|733032.2|731032.2|732909.1|730909.1|37
1640334570000|2021-12-24 08:29:30|733036.3|731036.3|733041.7|731041.7|733041.7|731041.7|732995.9|730995.9|23
1640334580000|2021-12-24 08:29:40|733042|731042|733019.1|731019.1|733047|731047|732993.7|730993.7|17
1640334590000|2021-12-24 08:29:50|732999|730999|733011.4|731011.4|733029|731029|732990.1|730990.1|29
1640334600000|2021-12-24 08:30:00|733009|731009|732994.4|730994.4|733014.4|731014.4|732968|730968|26
1640334610000|2021-12-24 08:30:10|733010.2|731010.2|733035|731035|733038.4|731038.4|733005.1|731005.1|24
1640334620000|2021-12-24 08:30:20|733037|731037|733037.5|731037.5|733061.5|731061.5|732988|730988|25
1640334630000|2021-12-24 08:30:30|733048.5|731048.5|733046.7|731046.7|733060.4|731060.4|733029.1|731029.1|22
1640334640000|2021-12-24 08:30:40|733050|731050|733057.6|731057.6|733065.6|731065.6|733046|731046|22
1640334650000|2021-12-24 08:30:50|733051|731051|732997.3|730997.3|733054|731490|732465|730962.5|27
1640334660000|2021-12-24 08:31:00|732993.9|730993.9|732994.9|730994.9|732996.1|731490|732490|730960.9|23
1640334670000|2021-12-24 08:31:10|732996.7|730996.7|732955|730955|732999.6|730999.6|732955|730955|15
1640334680000|2021-12-24 08:31:20|732958|730958|732954.8|730954.8|732965|730965|732950|730950|19
1640334690000|2021-12-24 08:31:30|732951.4|730951.4|732960.7|730960.7|732973.5|730973.5|732951|730951|10
1640334700000|2021-12-24 08:31:40|732965.1|730965.1|732965|730965|732973.5|730973.5|732960|730960|20
1640334710000|2021-12-24 08:31:50|732965.4|730965.4|733001|731001|733001|731490.2|732489.3|730955.3|15
1640334720000|2021-12-24 08:32:00|733001.2|731001.2|732992|730992|733052.7|731490.9|732489.9|730973.5|22
1640334730000|2021-12-24 08:32:10|733001.2|731001.2|732958.3|730958.3|733027.3|731493.5|732489.9|730955|30
1640334740000|2021-12-24 08:32:20|732951.5|730951.5|732961.7|730961.7|732980.9|730980.9|732918.5|730918.5|24
1640334750000|2021-12-24 08:32:30|732985.7|730985.7|732940|730940|733023.3|731023.3|732929.4|730929.4|26
1640334760000|2021-12-24 08:32:40|732945|730945|732954.8|730954.8|733000.9|731000.9|732939.7|730939.7|29
1640334770000|2021-12-24 08:32:50|732979.3|730979.3|732934.7|730934.7|733047.8|731047.8|732934.7|730934.7|30
1640334780000|2021-12-24 08:33:00|732945|730945|732952.9|730952.9|732985.3|730985.3|732922|730922|16
1640334790000|2021-12-24 08:33:10|732936.5|730936.5|732893|730893|732952.2|730952.2|732893|730893|18
1640334800000|2021-12-24 08:33:20|732955.6|730955.6|732985.5|730985.5|733025.6|731025.6|732898.5|730898.5|21
1640334810000|2021-12-24 08:33:30|732960.5|730960.5|733006.2|731006.2|733022.7|731474.3|732474.3|730942.5|23
1640334820000|2021-12-24 08:33:40|733005|731005|733065|731065|733074.8|731559.9|732557.1|731003.9|25
1640334830000|2021-12-24 08:33:50|733062|731062|732992.5|730992.5|733074.6|731575|732555.3|730992.5|29
1640334840000|2021-12-24 08:34:00|733073.9|731073.9|732569.5|731569.5|733073.9|731569.5|732565|730994|25
1640334850000|2021-12-24 08:34:10|733051|731051|733063.4|731063.4|733077.3|731077.3|733016.6|731016.6|16
1640334860000|2021-12-24 08:34:20|733072.6|731072.6|732975|730975|733072.6|731560.2|732549.9|730975|13
1640334870000|2021-12-24 08:34:30|733051.1|731051.1|733049.8|731049.8|733077.5|731569.5|732568.4|731006.1|25
1640334880000|2021-12-24 08:34:40|733079.7|731079.7|733064.8|731064.8|733079.7|731079.7|732995|730995|19
1640334890000|2021-12-24 08:34:50|733013.5|731013.5|733066.1|731066.1|733069.9|731069.9|732994|730994|25
1640334900000|2021-12-24 08:35:00|733038.9|731038.9|733060.2|731060.2|733065.3|731564.6|732559.5|730996|22
1640334910000|2021-12-24 08:35:10|733065.1|731065.1|733077.4|731077.4|733080|731080|733023.5|731023.5|22
1640334920000|2021-12-24 08:35:20|733072.3|731072.3|733064.5|731064.5|733072.3|731072.3|732988.5|730988.5|20
1640334930000|2021-12-24 08:35:30|733070|731070|733060|731060|733070|731070|733026.1|731026.1|24
1640334940000|2021-12-24 08:35:40|733063.4|731063.4|733062.4|731062.4|733067.4|731067.4|732986|730986|30
1640334950000|2021-12-24 08:35:50|733057.4|731057.4|732981.9|730981.9|733064.5|731064.5|732841|730841|25
1640334960000|2021-12-24 08:36:00|732976.4|730976.4|733050.4|731050.4|733078.3|731078.3|732953|730953|32
1640334970000|2021-12-24 08:36:10|733053.9|731053.9|733055.4|731055.4|733060|731060|733009.5|731009.5|28
1640334980000|2021-12-24 08:36:20|733069.7|731069.7|733033.6|731033.6|733069.7|731069.7|732930|730930|21
1640334990000|2021-12-24 08:36:30|733051.9|731051.9|733040.1|731040.1|733053.9|731053.9|732997.5|730997.5|22
1640335000000|2021-12-24 08:36:40|733042|731042|733044.8|731044.8|733050|731050|732995|730995|22
1640335010000|2021-12-24 08:36:50|733057.2|731057.2|732887|730887|733057.2|731057.2|732886|730886|21
1640335020000|2021-12-24 08:37:00|732950.9|730950.9|732944.8|730944.8|732962|730962|732886|730886|26
1640335030000|2021-12-24 08:37:10|732936.7|730936.7|732971.4|730971.4|732998.5|730998.5|732906.5|730906.5|22
1640335040000|2021-12-24 08:37:20|732980.9|730980.9|732949.5|730949.5|732997.1|730997.1|732887|730887|28
1640335050000|2021-12-24 08:37:30|732944.5|730944.5|732935.4|730935.4|732948|730948|732886|730886|22
1640335060000|2021-12-24 08:37:40|732925.2|730925.2|732944.1|730944.1|732944.1|730944.1|732925.2|730925.2|27
1640335070000|2021-12-24 08:37:50|732939.6|730939.6|732936.3|730936.3|732947|730947|732892|730892|24
1640335080000|2021-12-24 08:38:00|732936.8|730936.8|732961.9|730961.9|732979.6|730979.6|732911.8|730911.8|23
1640335090000|2021-12-24 08:38:10|732963.4|730963.4|732943.8|730943.8|732974.2|731462.8|732455.5|730926.5|15
1640335100000|2021-12-24 08:38:20|732895|730895|732861.2|730861.2|732941.1|730941.1|732827.5|730827.5|26
1640335110000|2021-12-24 08:38:30|732859.8|730859.8|732874|730874|732916.4|730916.4|732797|730797|23
1640335120000|2021-12-24 08:38:40|732834.5|730834.5|732901.5|730901.5|732904.7|730904.7|732828|730828|17
1640335130000|2021-12-24 08:38:50|732905.2|730905.2|732937.4|730937.4|732967.5|730967.5|732851.5|730851.5|19
1640335140000|2021-12-24 08:39:00|732947.3|730947.3|732950.6|730950.6|732952.4|730952.4|732939.7|730939.7|11
1640335150000|2021-12-24 08:39:10|732936.9|730936.9|732945|730945|732954.5|730954.5|732930.5|730930.5|9
1640335160000|2021-12-24 08:39:20|732951.8|730951.8|732941.5|730941.5|732951.8|730951.8|732940|730940|9
1640335170000|2021-12-24 08:39:30|732941.6|730941.6|732966.2|730966.2|732984.5|730984.5|732941.5|730941.5|18
1640335180000|2021-12-24 08:39:40|732955.2|730955.2|732950.4|730950.4|732970.4|730970.4|732950.4|730950.4|16
1640335190000|2021-12-24 08:39:50|732954.3|730954.3|732963.4|730963.4|732976.4|730976.4|732954.3|730954.3|8
1640335200000|2021-12-24 08:40:00|732961.5|730961.5|732963.9|730963.9|732966.4|730966.4|732945|730945|17
1640335210000|2021-12-24 08:40:10|732967.3|730967.3|733030|731030|733082.5|731082.5|732967.3|730967.3|36
1640335220000|2021-12-24 08:40:20|733032.4|731032.4|733002.5|731002.5|733045.9|731045.9|733002.5|731002.5|26
1640335230000|2021-12-24 08:40:30|733013.7|731013.7|733055|731055|733067.7|731067.7|733001.5|731001.5|28
1640335240000|2021-12-24 08:40:40|733069.3|731069.3|733063.2|731063.2|733069.3|731069.3|733057.4|731057.4|11
1640335250000|2021-12-24 08:40:50|733064.3|731064.3|733070.4|731070.4|733082.1|731082.1|733062.5|731062.5|21
1640335260000|2021-12-24 08:41:00|733074|731074|733154.9|731154.9|733165|731165|733065.5|731065.5|30
1640335270000|2021-12-24 08:41:10|733139.8|731139.8|733078.3|731078.3|733156.1|731156.1|733078.3|731078.3|26
1640335280000|2021-12-24 08:41:20|733074.8|731074.8|733093.3|731093.3|733117.4|731117.4|733063.5|731063.5|23
1640335290000|2021-12-24 08:41:30|733092.5|731092.5|733087.7|731087.7|733119.1|731119.1|733057.5|731057.5|20
1640335300000|2021-12-24 08:41:40|733104.5|731104.5|733057.8|731057.8|733110.5|731110.5|733037.5|731037.5|28
1640335310000|2021-12-24 08:41:50|733054|731054|733064.4|731064.4|733071|731071|733029|731029|24
1640335320000|2021-12-24 08:42:00|733040.1|731040.1|733060.7|731060.7|733095.5|731095.5|733037.5|731037.5|20
1640335330000|2021-12-24 08:42:10|733077.6|731077.6|733025.5|731025.5|733095.5|731095.5|733011|731011|24
1640335340000|2021-12-24 08:42:20|733027.9|731027.9|733040.4|731040.4|733062|731062|732988.5|730988.5|22
1640335350000|2021-12-24 08:42:30|733018.5|731018.5|733065|731065|733086.5|731086.5|733018.5|731018.5|27
1640335360000|2021-12-24 08:42:40|733058.2|731058.2|733052.2|731052.2|733088.5|731088.5|733047.2|731047.2|15
1640335370000|2021-12-24 08:42:50|733055.5|731055.5|733050|731050|733108|731108|733045.5|731045.5|26
1640335380000|2021-12-24 08:43:00|733085|731085|733042|731042|733085|731085|733026.5|731026.5|23
1640335390000|2021-12-24 08:43:10|733035.5|731035.5|733025.9|731025.9|733056.5|731056.5|733025.9|731025.9|25
1640335400000|2021-12-24 08:43:20|733026.4|731026.4|733045|731045|733080.5|731080.5|733009.8|731009.8|22
1640335410000|2021-12-24 08:43:30|733046.1|731046.1|733068.3|731068.3|733095.5|731095.5|733046.1|731046.1|16
1640335420000|2021-12-24 08:43:40|733080.5|731080.5|733052.1|731052.1|733080.5|731080.5|733052.1|731052.1|18
1640335430000|2021-12-24 08:43:50|733069|731069|733067.4|731067.4|733069|731069|733049.7|731049.7|14
1640335440000|2021-12-24 08:44:00|733072.8|731072.8|733044.1|731044.1|733092.5|731092.5|733035.5|731035.5|23
1640335450000|2021-12-24 08:44:10|733054.3|731054.3|733043.9|731043.9|733110|731110|733040.5|731040.5|15
1640335460000|2021-12-24 08:44:20|733043.8|731043.8|733050|731050|733102|731102|733042.1|731042.1|29
1640335470000|2021-12-24 08:44:30|733055.5|731055.5|733050.7|731050.7|733093.8|731093.8|733045.4|731045.4|14
1640335480000|2021-12-24 08:44:40|733086.5|731086.5|733046.2|731046.2|733086.5|731086.5|733046.2|731046.2|20
1640335490000|2021-12-24 08:44:50|733045.5|731045.5|733117|731117|733117|731117|733035|731035|18
1640335500000|2021-12-24 08:45:00|733060.5|731060.5|733061.9|731061.9|733097.5|731097.5|733050|731050|26
1640335510000|2021-12-24 08:45:10|733060.5|731060.5|732994.7|730994.7|733060.5|731060.5|732980|730980|29
1640335520000|2021-12-24 08:45:20|732990.5|730990.5|733019.5|731019.5|733019.5|731019.5|732978.5|730978.5|30
1640335530000|2021-12-24 08:45:30|733001.5|731001.5|733017|731017|733019.5|731019.5|732980|730980|23
1640335540000|2021-12-24 08:45:40|733017.5|731017.5|732954.5|730954.5|733017.5|731017.5|732951|730951|21
1640335550000|2021-12-24 08:45:50|732973.2|730973.2|732952.8|730952.8|732976.3|730976.3|732950.5|730950.5|13
1640335560000|2021-12-24 08:46:00|732970.4|730970.4|732964|730964|732970.4|730970.4|732942.5|730942.5|18
1640335570000|2021-12-24 08:46:10|732940.5|730940.5|732954.5|730954.5|732983.2|730983.2|732940.5|730940.5|22
1640335580000|2021-12-24 08:46:20|732988.5|730988.5|732938.9|730938.9|732988.5|730988.5|732935.7|730935.7|9
1640335590000|2021-12-24 08:46:30|732936.9|730936.9|732928.9|730928.9|732982|730982|732921.9|730921.9|21
1640335600000|2021-12-24 08:46:40|732936.5|730936.5|732924.5|730924.5|732936.5|730936.5|732924.5|730924.5|5
1640335610000|2021-12-24 08:46:50|732936.5|730936.5|732929.9|730929.9|732941.5|730941.5|732924|730924|12
1640335620000|2021-12-24 08:47:00|732925.3|730925.3|732931.4|730931.4|732954.5|730954.5|732922.6|730922.6|10
1640335630000|2021-12-24 08:47:10|732930.9|730930.9|732938.5|730938.5|732940.2|730940.2|732930.7|730930.7|7
1640335640000|2021-12-24 08:47:20|732921.6|730921.6|732914.1|730914.1|732931.5|730931.5|732910|730910|22
1640335650000|2021-12-24 08:47:30|732919.5|730919.5|732915.9|730915.9|732919.5|730919.5|732891.4|730891.4|23
1640335660000|2021-12-24 08:47:40|732914|730914|732806.8|730806.8|732919.3|730919.3|732784.7|730784.7|26
1640335670000|2021-12-24 08:47:50|732805|730805|732815.7|730815.7|732825|730825|732791.7|730791.7|27
1640335680000|2021-12-24 08:48:00|732803.3|730803.3|732839|730839|732842.5|730842.5|732802.5|730802.5|26
1640335690000|2021-12-24 08:48:10|732844.8|730844.8|732842.5|730842.5|732876|730876|732817.5|730817.5|25
1640335700000|2021-12-24 08:48:20|732836|730836|732810.9|730810.9|732870.5|730870.5|732801.5|730801.5|32
1640335710000|2021-12-24 08:48:30|732811.1|730811.1|732818.1|730818.1|732823.7|730823.7|732778.5|730778.5|28
1640335720000|2021-12-24 08:48:40|732812.6|730812.6|732811.2|730811.2|732823.4|730823.4|732789.1|730789.1|23
1640335730000|2021-12-24 08:48:50|732794.5|730794.5|732816.8|730816.8|732819.6|730819.6|732788.8|730788.8|23
1640335740000|2021-12-24 08:49:00|732815.1|730815.1|732850.3|730850.3|732905|730905|732778|730778|29
1640335750000|2021-12-24 08:49:10|732839.5|730839.5|732906.7|730906.7|732942.5|730942.5|732839.5|730839.5|36
1640335760000|2021-12-24 08:49:20|732903.9|730903.9|732898.4|730898.4|732904.5|730904.5|732876|730876|23
1640335770000|2021-12-24 08:49:30|732895.9|730895.9|732862.5|730862.5|732899.8|730899.8|732796.7|730796.7|26
1640335780000|2021-12-24 08:49:40|732864.5|730864.5|732826.5|730826.5|732885.5|730885.5|732826.5|730826.5|34
1640335790000|2021-12-24 08:49:50|732837.1|730837.1|732851.2|730851.2|732857.6|730857.6|732831.5|730831.5|20
1640335800000|2021-12-24 08:50:00|732852.9|730852.9|732852.8|730852.8|732859.3|730859.3|732829|730829|24
1640335810000|2021-12-24 08:50:10|732854|730854|732823|730823|732854|730854|732823|730823|24
1640335820000|2021-12-24 08:50:20|732853|730853|732848.8|730848.8|732853.1|730853.1|732828.5|730828.5|15
1640335830000|2021-12-24 08:50:30|732848.9|730848.9|732847.7|730847.7|732854.8|730854.8|732841.9|730841.9|19
1640335840000|2021-12-24 08:50:40|732817.5|730817.5|732847.4|730847.4|732847.4|730847.4|732817.5|730817.5|16
1640335850000|2021-12-24 08:50:50|732838.9|730838.9|732825.2|730825.2|732849.5|731380|732380|730821|25
1640335860000|2021-12-24 08:51:00|732827.5|730827.5|732821.1|730821.1|732865.7|730865.7|732817.7|730817.7|24
1640335870000|2021-12-24 08:51:10|732844.3|730844.3|732833.8|730833.8|732853.7|730853.7|732823.8|730823.8|15
1640335880000|2021-12-24 08:51:20|732847.1|730847.1|732852.9|730852.9|732856.5|730856.5|732816|730816|18
1640335890000|2021-12-24 08:51:30|732849.9|730849.9|732394.5|731394.5|732855.9|731394.7|732384.5|730818.6|18
1640335900000|2021-12-24 08:51:40|732395.1|731395.1|732399.5|731399.5|732892.5|731399.5|732385.9|730844.4|15
1640335910000|2021-12-24 08:51:50|732912|730912|732904.4|730904.4|732913|731399.5|732365|730845.3|24
1640335920000|2021-12-24 08:52:00|732904.5|730904.5|732921.5|730921.5|732940|730940|732883.5|730883.5|33
1640335930000|2021-12-24 08:52:10|732940|730940|732943.6|730943.6|732949.5|730949.5|732896.2|730896.2|21
1640335940000|2021-12-24 08:52:20|732929.9|730929.9|732935|730935|732945|730945|732907.5|730907.5|24
1640335950000|2021-12-24 08:52:30|732920.5|730920.5|732931|730931|732935.6|730935.6|732908.9|730908.9|13
1640335960000|2021-12-24 08:52:40|732926.8|730926.8|732459.6|731459.6|732953.7|731461.3|732456|730926.8|16
1640335970000|2021-12-24 08:52:50|732459|731459|732456.9|731456.9|732464.9|731464.9|732453.7|731453.7|14
1640335980000|2021-12-24 08:53:00|732457|731457|732459.5|731459.5|732955.6|731466.1|732455.4|730939.3|24
1640335990000|2021-12-24 08:53:10|732940.2|730940.2|732933.1|730933.1|732940.2|731459|732458.1|730932.9|12
1640336000000|2021-12-24 08:53:20|732927.5|730927.5|732470|731470|732959.2|731470|732453.6|730922.1|16
1640336010000|2021-12-24 08:53:30|732951.5|730951.5|732463.5|731463.5|732979.9|731487|732456.6|730936.2|21
1640336020000|2021-12-24 08:53:40|732922|730922|732939.5|730939.5|732940|730940|732908.5|730908.5|17
1640336030000|2021-12-24 08:53:50|732939.2|730939.2|732474.8|731474.8|732970.9|731480.3|732471.4|730939.2|18
1640336040000|2021-12-24 08:54:00|732468.1|731468.1|732950.5|730950.5|732984.3|731490|732458.2|730915.9|27
1640336050000|2021-12-24 08:54:10|732913.1|730913.1|732960.2|730960.2|732964.8|730964.8|732913.1|730913.1|23
1640336060000|2021-12-24 08:54:20|732960|730960|732968|730968|732978|731470.3|732470.3|730932.2|23
1640336070000|2021-12-24 08:54:30|732979.8|730979.8|732993.7|730993.7|733016.5|731514.6|732504|730973.5|20
1640336080000|2021-12-24 08:54:40|732510.5|731510.5|732929.5|730929.5|732948.5|731510.5|732491.1|730929.5|16
1640336090000|2021-12-24 08:54:50|732950.8|730950.8|733007.8|731007.8|733030|731472.6|732466.9|730920|23
1640336100000|2021-12-24 08:55:00|732974.3|730974.3|732986.2|730986.2|733010.2|731482.3|732480|730969.1|21
1640336110000|2021-12-24 08:55:10|732998.2|730998.2|732986.8|730986.8|732998.2|731484.1|732480.1|730969.1|14
1640336120000|2021-12-24 08:55:20|732480.7|731480.7|732988.8|730988.8|732988.8|731487|732480.7|730962.8|8
1640336130000|2021-12-24 08:55:30|732962.8|730962.8|732985.4|730985.4|733009.3|731009.3|732962.8|730962.8|16
1640336140000|2021-12-24 08:55:40|732980.5|730980.5|733002.2|731002.2|733045|731045|732980.5|730980.5|20
1640336150000|2021-12-24 08:55:50|733040|731040|733017.1|731017.1|733040|731040|732986.1|730986.1|20
1640336160000|2021-12-24 08:56:00|733005|731005|733115|731115|733142.5|731142.5|733000|731000|28
1640336170000|2021-12-24 08:56:10|733107.5|731107.5|733106|731106|733120.5|731120.5|733089.9|731089.9|26
1640336180000|2021-12-24 08:56:20|733105.8|731105.8|733092.3|731092.3|733105.8|731105.8|733075.8|731075.8|30
1640336190000|2021-12-24 08:56:30|733139.2|731139.2|733150.3|731150.3|733159|731159|733139.2|731139.2|25
1640336200000|2021-12-24 08:56:40|733149.4|731149.4|733200.5|731200.5|733239.5|731239.5|733142.2|731142.2|29
1640336210000|2021-12-24 08:56:50|733222.8|731222.8|733209.8|731209.8|733261|731261|733205.8|731205.8|23
1640336220000|2021-12-24 08:57:00|733206.7|731206.7|733385|731385|733399.2|731769.3|732710.5|731206.7|36
1640336230000|2021-12-24 08:57:10|733380|731380|733365.6|731365.6|733392.1|731392.1|733304|731304|31
1640336240000|2021-12-24 08:57:20|733324.5|731324.5|733345|731345|733388.5|731388.5|733324.5|731324.5|20
1640336250000|2021-12-24 08:57:30|733348.4|731348.4|733343.6|731343.6|733388|731388|733341|731341|28
1640336260000|2021-12-24 08:57:40|733340.7|731340.7|733397.5|731397.5|733439.5|731439.5|733335.5|731335.5|29
1640336270000|2021-12-24 08:57:50|733428|731428|733431.3|731431.3|733431.3|731431.3|733375|731375|24
1640336280000|2021-12-24 08:58:00|733371.7|731371.7|733418|731418|733418|731418|733355.1|731355.1|23
1640336290000|2021-12-24 08:58:10|733414.2|731414.2|733365.5|731365.5|733414.2|731414.2|733365.5|731365.5|12
1640336300000|2021-12-24 08:58:20|733387.9|731387.9|733367|731367|733424|731424|733367|731367|19
1640336310000|2021-12-24 08:58:30|733342.6|731342.6|733410|731410|733453.5|731453.5|733326.2|731326.2|36
1640336320000|2021-12-24 08:58:40|733427.1|731427.1|733585|731585|733637|731637|733427.1|731427.1|31
1640336330000|2021-12-24 08:58:50|733604.1|731604.1|733560.5|731560.5|733627|731627|733545.5|731545.5|33
1640336340000|2021-12-24 08:59:00|733551.4|731551.4|733566.1|731566.1|733589.5|731589.5|733546.4|731546.4|29
1640336350000|2021-12-24 08:59:10|733563.9|731563.9|733580|731580|733604.1|731604.1|733563.9|731563.9|16
1640336360000|2021-12-24 08:59:20|733575|731575|733616.4|731616.4|733627.9|731627.9|733575|731575|25
1640336370000|2021-12-24 08:59:30|733644.5|731644.5|733560|731560|733644.5|731644.5|733556.8|731556.8|27
1640336380000|2021-12-24 08:59:40|733576.5|731576.5|733657.8|731657.8|733699.5|731699.5|733560.7|731560.7|33
1640336390000|2021-12-24 08:59:50|733652.6|731652.6|733681.7|731681.7|733685.6|731685.6|733650|731650|28
1640336400000|2021-12-24 09:00:00|733707.5|731707.5|733671.8|731671.8|733707.5|731707.5|733660.7|731660.7|32
1640336410000|2021-12-24 09:00:10|733673.2|731673.2|733646.5|731646.5|733673.2|731673.2|733597|731597|28
1640336420000|2021-12-24 09:00:20|733630|731630|733025|732025|733659.1|732035.2|733025|731527.1|31
1640336430000|2021-12-24 09:00:30|733587|731587|733028.3|732028.3|733587.5|732029.4|733022.6|731522.2|18
1640336440000|2021-12-24 09:00:40|733022.8|732022.8|733520.7|731520.7|733597.3|732029.7|733022.8|731506.1|20
1640336450000|2021-12-24 09:00:50|733520.6|731520.6|733571.7|731571.7|733587.5|731587.5|733515.5|731515.5|16
1640336460000|2021-12-24 09:01:00|733522.1|731522.1|733525.4|731525.4|733550.8|732021.3|733015.5|731515|24
1640336470000|2021-12-24 09:01:10|733015.2|732015.2|733520.6|731520.6|733586.5|732015.6|733015.2|731516.9|16
1640336480000|2021-12-24 09:01:20|733522.4|731522.4|733527.8|731527.8|733591.2|731591.2|733520.5|731520.5|15
1640336490000|2021-12-24 09:01:30|733526|731526|733528.4|731528.4|733584|731584|733525.6|731525.6|22
1640336500000|2021-12-24 09:01:40|733528.8|731528.8|733090.1|732090.1|733612.5|732090.9|733090|731525.5|29
1640336510000|2021-12-24 09:01:50|733601.5|731601.5|733085.8|732085.8|733626.9|732094.4|733085|731557.9|19
1640336520000|2021-12-24 09:02:00|733090|732090|733604.1|731604.1|733619|732095.7|733090|731574.6|23
1640336530000|2021-12-24 09:02:10|733605.1|731605.1|733612.8|731612.8|733616|731616|733590|731590|24
1640336540000|2021-12-24 09:02:20|733595|731595|733616.3|731616.3|733660.2|731660.2|733591.3|731591.3|21
1640336550000|2021-12-24 09:02:30|733617|731617|733185.4|732185.4|733713.5|732185.6|733169.3|731609.6|27
1640336560000|2021-12-24 09:02:40|733186.2|732186.2|733692.3|731692.3|733721.1|732193.1|733185|731692.3|16
1640336570000|2021-12-24 09:02:50|733711.3|731711.3|733721.8|731721.8|733747.5|732224.5|733195.3|731705.6|21
1640336580000|2021-12-24 09:03:00|733722.1|731722.1|733747.7|731747.7|733771|732232.9|733230.3|731717.5|24
1640336590000|2021-12-24 09:03:10|733749.5|731749.5|734001.3|732001.3|734013.3|732013.3|733743.3|731743.3|23
1640336600000|2021-12-24 09:03:20|734012.9|732012.9|734008.9|732008.9|734070.3|732070.3|733998.3|731998.3|36
1640336610000|2021-12-24 09:03:30|734053|732053|734032.6|732032.6|734053.5|732053.5|734010|732010|32
1640336620000|2021-12-24 09:03:40|734032.9|732032.9|734021.7|732021.7|734058.7|732058.7|734017.3|732017.3|32
1640336630000|2021-12-24 09:03:50|734025.8|732025.8|734032.3|732032.3|734063|732063|734025.3|732025.3|28
1640336640000|2021-12-24 09:04:00|734083.4|732083.4|733660.2|732660.2|734205.3|732670.7|733660|732020|33
1640336650000|2021-12-24 09:04:10|733660.1|732660.1|734196|732196|734278.2|732660.5|733660.1|732136|40
1640336660000|2021-12-24 09:04:20|734177.3|732177.3|734215|732215|734268.3|732268.3|734162.3|732162.3|38
1640336670000|2021-12-24 09:04:30|734211.3|732211.3|734068.2|732068.2|734242.6|732242.6|734059.5|732059.5|30
1640336680000|2021-12-24 09:04:40|734109.3|732109.3|734098|732098|734194.8|732667.2|733645|732088.6|22
1640336690000|2021-12-24 09:04:50|734132.2|732132.2|734125|732125|734182.4|732182.4|734105.5|732105.5|29
1640336700000|2021-12-24 09:05:00|734087.2|732087.2|734135.3|732135.3|734155.5|732155.5|734080|732080|22
1640336710000|2021-12-24 09:05:10|734140|732140|734181|732181|734291.8|732291.8|734140|732140|37
1640336720000|2021-12-24 09:05:20|734192.1|732192.1|734135|732135|734192.1|732192.1|734101.5|732101.5|28
1640336730000|2021-12-24 09:05:30|734183.1|732183.1|734150|732150|734204.5|732204.5|734101.5|732101.5|22
1640336740000|2021-12-24 09:05:40|734206.8|732206.8|734146.2|732146.2|734206.8|732206.8|734114.5|732114.5|29
1640336750000|2021-12-24 09:05:50|734145|732145|734131.3|732131.3|734208.9|732208.9|734111.5|732111.5|30
1640336760000|2021-12-24 09:06:00|734128.5|732128.5|734163.2|732163.2|734172.4|732172.4|734103.2|732103.2|30
1640336770000|2021-12-24 09:06:10|734163.4|732163.4|734189.9|732189.9|734191.9|732191.9|734147.6|732147.6|28
1640336780000|2021-12-24 09:06:20|734170.9|732170.9|734161.5|732161.5|734181|732181|734153.3|732153.3|20
1640336790000|2021-12-24 09:06:30|734160|732160|734160.7|732160.7|734161.5|732161.5|734140.3|732140.3|13
1640336800000|2021-12-24 09:06:40|734160|732160|734152.1|732152.1|734166.1|732166.1|734151.7|732151.7|20
1640336810000|2021-12-24 09:06:50|734153.1|732153.1|734165.5|732165.5|734165.5|732165.5|734140.5|732140.5|16
1640336820000|2021-12-24 09:07:00|734175|732175|734209|732209|734209|732209|734170.5|732170.5|24
1640336830000|2021-12-24 09:07:10|734207.5|732207.5|734104|732104|734207.5|732207.5|734048.4|732048.4|33
1640336840000|2021-12-24 09:07:20|734093.7|732093.7|734146.5|732146.5|734260.1|732260.1|734068.1|732068.1|28
1640336850000|2021-12-24 09:07:30|734163.5|732163.5|734157.7|732157.7|734222.6|732222.6|734092.7|732092.7|30
1640336860000|2021-12-24 09:07:40|734151.9|732151.9|734198|732198|734198.5|732198.5|734119.5|732119.5|23
1640336870000|2021-12-24 09:07:50|734172.5|732172.5|734535|732535|734540.5|732540.5|734142.3|732142.3|27
1640336880000|2021-12-24 09:08:00|734503.1|732503.1|734562.3|732562.3|734592.5|732592.5|734503.1|732503.1|34
1640336890000|2021-12-24 09:08:10|734533.9|732533.9|734538|732538|734603.3|732603.3|734503.9|732503.9|29
1640336900000|2021-12-24 09:08:20|734489.5|732489.5|734581.6|732581.6|734632.5|732632.5|734489.5|732489.5|34
1640336910000|2021-12-24 09:08:30|734585.2|732585.2|734817.1|732817.1|734817.1|732817.1|734585.2|732585.2|35
1640336920000|2021-12-24 09:08:40|734814.2|732814.2|734827.6|732827.6|734899|732899|734738|732738|36
1640336930000|2021-12-24 09:08:50|734858.8|732858.8|734881|732881|734881|732881|734724.6|732724.6|31
1640336940000|2021-12-24 09:09:00|734857.8|732857.8|734880.5|732880.5|734889.7|732889.7|734808.1|732808.1|35
1640336950000|2021-12-24 09:09:10|734835.5|732835.5|734911.8|732911.8|734927.7|733450|734442.4|732769.2|37
1640336960000|2021-12-24 09:09:20|734935.6|732935.6|734948.8|732948.8|734983.5|732983.5|734909.7|732909.7|34
1640336970000|2021-12-24 09:09:30|734927.7|732927.7|735082.6|733082.6|735153|733153|734927.7|732927.7|37
1640336980000|2021-12-24 09:09:40|735055.4|733055.4|734986.3|732986.3|735094.2|733094.2|734955|732955|36
1640336990000|2021-12-24 09:09:50|734985.5|732985.5|734983.2|732983.2|735002.7|733002.7|734939|732939|30
1640337000000|2021-12-24 09:10:00|734954.5|732954.5|734989.8|732989.8|735012.5|733012.5|734934|732934|15
1640337010000|2021-12-24 09:10:10|734992.3|732992.3|734929.4|732929.4|734999.6|732999.6|734901.7|732901.7|33
1640337020000|2021-12-24 09:10:20|734929|732929|734839.6|732839.6|734976|732976|734839.6|732839.6|37
1640337030000|2021-12-24 09:10:30|734828.5|732828.5|734876.4|732876.4|734985.2|732985.2|734828.5|732828.5|37
1640337040000|2021-12-24 09:10:40|734900|732900|734832.8|732832.8|735021.5|733021.5|734832.8|732832.8|32
1640337050000|2021-12-24 09:10:50|735023.5|733023.5|734969|732969|735072.5|733072.5|734964.8|732964.8|34
1640337060000|2021-12-24 09:11:00|734955.6|732955.6|734954.1|732954.1|734973.7|732973.7|734939.4|732939.4|26
1640337070000|2021-12-24 09:11:10|734950.7|732950.7|734944|732944|734973.5|732973.5|734912.9|732912.9|28
1640337080000|2021-12-24 09:11:20|734945.1|732945.1|734896.6|732896.6|734945.1|732945.1|734878.8|732878.8|25
1640337090000|2021-12-24 09:11:30|734904.6|732904.6|734794.2|732794.2|734904.6|732904.6|734737.2|732737.2|25
1640337100000|2021-12-24 09:11:40|734791.9|732791.9|734780|732780|734830|732830|734718|732718|31
1640337110000|2021-12-24 09:11:50|734774.5|732774.5|734758.2|732758.2|734781|732781|734748.1|732748.1|26
1640337120000|2021-12-24 09:12:00|734740.5|732740.5|734748.2|732748.2|734759.4|732759.4|734723.9|732723.9|17
1640337130000|2021-12-24 09:12:10|734750|732750|734855|732855|734855.4|732855.4|734730.6|732730.6|28
1640337140000|2021-12-24 09:12:20|734856.6|732856.6|734858.1|732858.1|734885|732885|734783.9|732783.9|28
1640337150000|2021-12-24 09:12:30|734855.5|732855.5|734892.7|732892.7|734892.7|732892.7|734828.3|732828.3|25
1640337160000|2021-12-24 09:12:40|734920|732920|734843|732843|734924.4|732924.4|734840|732840|27
1640337170000|2021-12-24 09:12:50|734838.5|732838.5|734951.3|732951.3|734966.8|732966.8|734812.2|732812.2|28
1640337180000|2021-12-24 09:13:00|734955|732955|734991.7|732991.7|735061|733061|734936.6|732936.6|32
1640337190000|2021-12-24 09:13:10|734993.7|732993.7|734967.8|732967.8|734993.7|732993.7|734932.9|732932.9|34
1640337200000|2021-12-24 09:13:20|734968.2|732968.2|734958.5|732958.5|734975|732975|734888.5|732888.5|32
1640337210000|2021-12-24 09:13:30|734908.3|732908.3|734886|732886|734950.7|732950.7|734865.1|732865.1|24
1640337220000|2021-12-24 09:13:40|734880.9|732880.9|734875.1|732875.1|734887|732887|734851.1|732851.1|19
1640337230000|2021-12-24 09:13:50|734884.5|732884.5|734817.3|732817.3|734884.5|732884.5|734813|732813|25
1640337240000|2021-12-24 09:14:00|734823|732823|734854|732854|734855.5|732855.5|734815|732815|27
1640337250000|2021-12-24 09:14:10|734856.8|732856.8|734940.9|732940.9|735049|733049|734856.8|732856.8|33
1640337260000|2021-12-24 09:14:20|734962.6|732962.6|734933.9|732933.9|735039.5|733039.5|734924.5|732924.5|40
1640337270000|2021-12-24 09:14:30|734938.1|732938.1|734988.5|732988.5|734989.5|732989.5|734848.9|732848.9|32
1640337280000|2021-12-24 09:14:40|734935|732935|734935.9|732935.9|735036.6|733036.6|734931.8|732931.8|32
1640337290000|2021-12-24 09:14:50|734945|732945|734948.8|732948.8|734998.5|732998.5|734773.4|732773.4|38
1640337300000|2021-12-24 09:15:00|734992|732992|734903.5|732903.5|735071.5|733071.5|734880|732880|35
1640337310000|2021-12-24 09:15:10|734889.5|732889.5|735003.2|733003.2|735023.5|733023.5|734687.4|732687.4|31
1640337320000|2021-12-24 09:15:20|735002.9|733002.9|734905.8|732905.8|735098|733098|734872.7|732872.7|25
1640337330000|2021-12-24 09:15:30|734850.5|732850.5|734850|732850|734869|732869|734753.5|732753.5|24
1640337340000|2021-12-24 09:15:40|734857.6|732857.6|734842.6|732842.6|734872.5|732872.5|734820.1|732820.1|27
1640337350000|2021-12-24 09:15:50|734830.1|732830.1|734872.5|732872.5|734884.5|732884.5|734816.5|732816.5|22
1640337360000|2021-12-24 09:16:00|734842|732842|734884.5|732884.5|734897.5|732897.5|734833|732833|26
1640337370000|2021-12-24 09:16:10|734876.5|732876.5|734877.7|732877.7|734918|732918|734857.2|732857.2|26
1640337380000|2021-12-24 09:16:20|734861.8|732861.8|734863.5|732863.5|734883.6|732883.6|734819|732819|29
1640337390000|2021-12-24 09:16:30|734860.7|732860.7|734759|732759|734874.9|732874.9|734679.6|732679.6|30
1640337400000|2021-12-24 09:16:40|734770.5|732770.5|734797.9|732797.9|734860.2|732860.2|734741.2|732741.2|27
1640337410000|2021-12-24 09:16:50|734799.8|732799.8|734837.7|732837.7|734860.5|732860.5|734787.5|732787.5|24
1640337420000|2021-12-24 09:17:00|734862.6|732862.6|734643.7|732643.7|734862.6|732862.6|734639.1|732639.1|27
1640337430000|2021-12-24 09:17:10|734643.2|732643.2|734630|732630|734662.7|732662.7|734570|732570|29
1640337440000|2021-12-24 09:17:20|734628.5|732628.5|734703.5|732703.5|734793|732793|734613.6|732613.6|30
1640337450000|2021-12-24 09:17:30|734720.5|732720.5|734773|732773|734804.5|732804.5|734720.5|732720.5|34
1640337460000|2021-12-24 09:17:40|734770|732770|734849.2|732849.2|734889.3|732889.3|734770|732770|21
1640337470000|2021-12-24 09:17:50|734881.5|732881.5|734848.9|732848.9|734887.5|732887.5|734840.6|732840.6|11
1640337480000|2021-12-24 09:18:00|734850|732850|734780.9|732780.9|734860.8|732860.8|734751.5|732751.5|27
1640337490000|2021-12-24 09:18:10|734797.5|732797.5|734752.4|732752.4|734797.5|732797.5|734738.2|732738.2|21
1640337500000|2021-12-24 09:18:20|734750.6|732750.6|734761|732761|734762.1|732762.1|734746.1|732746.1|19
1640337510000|2021-12-24 09:18:30|734758.2|732758.2|734756|732756|734788|732788|734747.5|732747.5|22
1640337520000|2021-12-24 09:18:40|734755.1|732755.1|734741.8|732741.8|734766.1|732766.1|734711.8|732711.8|16
1640337530000|2021-12-24 09:18:50|734743.4|732743.4|734741.3|732741.3|734757.2|732757.2|734706.5|732706.5|27
1640337540000|2021-12-24 09:19:00|734740|732740|734770.5|732770.5|734778.4|732778.4|734737.1|732737.1|25
1640337550000|2021-12-24 09:19:10|734776.6|732776.6|734783.3|732783.3|734795|732795|734770|732770|18
1640337560000|2021-12-24 09:19:20|734767.4|732767.4|734761.5|732761.5|734775|732775|734761.5|732761.5|18
1640337570000|2021-12-24 09:19:30|734758|732758|734730.9|732730.9|734784|732784|734719.5|732719.5|26
1640337580000|2021-12-24 09:19:40|734746|732746|734740|732740|734750.1|732750.1|734731.6|732731.6|22
1640337590000|2021-12-24 09:19:50|734765.6|732765.6|734735.3|732735.3|734769.7|732769.7|734693.5|732693.5|24
1640337600000|2021-12-24 09:20:00|734732.8|732732.8|734770|732770|734771.5|732771.5|734732.8|732732.8|25
1640337610000|2021-12-24 09:20:10|734775|732775|734750.5|732750.5|734775.6|732775.6|734743.4|732743.4|20
1640337620000|2021-12-24 09:20:20|734751.4|732751.4|734760|732760|734788.5|732788.5|734727.5|732727.5|17
1640337630000|2021-12-24 09:20:30|734762.5|732762.5|734679.4|732679.4|734765.1|732765.1|734602.4|732602.4|26
1640337640000|2021-12-24 09:20:40|734676.3|732676.3|734649.4|732649.4|734690|732690|734630.5|732630.5|29
1640337650000|2021-12-24 09:20:50|734645|732645|734620.1|732620.1|734645|732645|734592.5|732592.5|26
1640337660000|2021-12-24 09:21:00|734620.2|732620.2|734618.2|732618.2|734661.7|732661.7|734617.5|732617.5|25
1640337670000|2021-12-24 09:21:10|734605.6|732605.6|734550.7|732550.7|734664.7|732664.7|734550.7|732550.7|25
1640337680000|2021-12-24 09:21:20|734573.9|732573.9|734575.6|732575.6|734580.6|732580.6|734560.5|732560.5|24
1640337690000|2021-12-24 09:21:30|734580|732580|734566|732566|734611|732611|734556.7|732556.7|32
1640337700000|2021-12-24 09:21:40|734560|732560|734563.9|732563.9|734575|732575|734558.4|732558.4|21
1640337710000|2021-12-24 09:21:50|734570|732570|734581.6|732581.6|734592.1|732592.1|734541.5|732541.5|25
1640337720000|2021-12-24 09:22:00|734574.1|732574.1|734588.1|732588.1|734595|732595|734561.7|732561.7|21
1640337730000|2021-12-24 09:22:10|734579|732579|734597.4|732597.4|734635.1|732635.1|734579|732579|23
1640337740000|2021-12-24 09:22:20|734587.5|732587.5|734582.7|732582.7|734629.8|732629.8|734573.2|732573.2|22
1640337750000|2021-12-24 09:22:30|734586.9|732586.9|734649.3|732649.3|734670.8|733025.1|734024.6|732495.6|30
1640337760000|2021-12-24 09:22:40|734645.6|732645.6|734760.6|732760.6|734770.4|732770.4|734645.6|732645.6|23
1640337770000|2021-12-24 09:22:50|734773|732773|734785.2|732785.2|734806.4|732806.4|734737.4|732737.4|37
1640337780000|2021-12-24 09:23:00|734834.5|732834.5|734780|732780|734834.5|732834.5|734775.5|732775.5|24
1640337790000|2021-12-24 09:23:10|734788.7|732788.7|734804|732804|734821.5|732821.5|734785.5|732785.5|29
1640337800000|2021-12-24 09:23:20|734805|732805|734819.5|732819.5|734819.5|732819.5|734795.9|732795.9|13
1640337810000|2021-12-24 09:23:30|734820|732820|734784.7|732784.7|734820|733300|734290.5|732776.8|17
1640337820000|2021-12-24 09:23:40|734785.3|732785.3|734800.9|732800.9|734801|732801|734774.6|732774.6|15
1640337830000|2021-12-24 09:23:50|734800.5|732800.5|734825.5|732825.5|734830.5|732830.5|734799.5|732799.5|19
1640337840000|2021-12-24 09:24:00|734820|732820|734855.5|732855.5|734866.3|732866.3|734820|732820|18
1640337850000|2021-12-24 09:24:10|734861.3|732861.3|734810.5|732810.5|734863.2|732863.2|734810.5|732810.5|15
1640337860000|2021-12-24 09:24:20|734815.6|732815.6|734805.9|732805.9|734815.6|732815.6|734805.9|732805.9|10
1640337870000|2021-12-24 09:24:30|734811.5|732811.5|734830.7|732830.7|734830.7|732830.7|734805.9|732805.9|7
1640337880000|2021-12-24 09:24:40|734814|732814|734830|732830|734841.7|732841.7|734804.5|732804.5|11
1640337890000|2021-12-24 09:24:50|734832|732832|734806.3|732806.3|734832|732832|734805.5|732805.5|15
1640337900000|2021-12-24 09:25:00|734810|732810|735207|733207|735237.5|733237.5|734810|732810|29
1640337910000|2021-12-24 09:25:10|735085.8|733085.8|735088.1|733088.1|735210.5|733210.5|735070|733070|25
1640337920000|2021-12-24 09:25:20|735100.2|733100.2|735108.1|733108.1|735211.5|733211.5|735085|733085|30
1640337930000|2021-12-24 09:25:30|735106.1|733106.1|735066|733066|735225.5|733225.5|735066|733066|29
1640337940000|2021-12-24 09:25:40|735188.5|733188.5|735050.1|733050.1|735188.5|733188.5|735050.1|733050.1|13
1640337950000|2021-12-24 09:25:50|735042.7|733042.7|735062.4|733062.4|735175.5|733175.5|735042.7|733042.7|25
1640337960000|2021-12-24 09:26:00|735057|733057|735173.7|733173.7|735288.2|733705.2|734670|733057|30
1640337970000|2021-12-24 09:26:10|735221.4|733221.4|735270.9|733270.9|735321|733722|734705.7|733221.4|18
1640337980000|2021-12-24 09:26:20|735265.6|733265.6|735140|733140|735271.5|733650|734650|733138.9|23
1640337990000|2021-12-24 09:26:30|735147.5|733147.5|735266.6|733266.6|735304.5|733736.2|734736.2|733147.5|17
1640338000000|2021-12-24 09:26:40|734731.4|733731.4|734731.4|733731.4|735271.7|733736.5|734730|733267.3|15
1640338010000|2021-12-24 09:26:50|734731.7|733731.7|734730.2|733730.2|735259.9|733736.7|734730.2|733248.4|8
1640338020000|2021-12-24 09:27:00|735235.4|733235.4|734712.8|733712.8|735237.5|733727.1|734711.7|733235.4|14
1640338030000|2021-12-24 09:27:10|735237.2|733237.2|734711.9|733711.9|735237.2|733724.7|734711.9|733234.9|10
1640338040000|2021-12-24 09:27:20|734716.8|733716.8|734723.4|733723.4|734725.2|733725.2|734716.8|733716.8|10
1640338050000|2021-12-24 09:27:30|734720|733720|734721.2|733721.2|735247.7|733721.2|734720|733241.4|5
1640338060000|2021-12-24 09:27:40|734727.4|733727.4|734840|733840|735333.2|733840|734706.8|733221.5|18
1640338070000|2021-12-24 09:27:50|735340.9|733340.9|735304|733304|735352.8|733840.9|734824.3|733298|19
1640338080000|2021-12-24 09:28:00|735277.1|733277.1|735338.9|733338.9|735340.1|733798.3|734798.3|733264.4|27
1640338090000|2021-12-24 09:28:10|735345|733345|735280.9|733280.9|735345|733345|735280.6|733280.6|23
1640338100000|2021-12-24 09:28:20|735294.2|733294.2|734840|733840|735348.8|733840|734840|733280.2|22
1640338110000|2021-12-24 09:28:30|735389.5|733389.5|734820.3|733820.3|735389.5|733837|734820|733300.7|27
1640338120000|2021-12-24 09:28:40|734825.5|733825.5|735059.2|733059.2|735330.5|733827.8|734825.5|733058.5|35
1640338130000|2021-12-24 09:28:50|735051.9|733051.9|735235|733235|735258.1|733258.1|735051.9|733051.9|31
1640338140000|2021-12-24 09:29:00|735240.8|733240.8|735123|733123|735263.2|733263.2|735102.4|733102.4|30
1640338150000|2021-12-24 09:29:10|735115.9|733115.9|735064|733064|735218.5|733218.5|735037.5|733037.5|37
1640338160000|2021-12-24 09:29:20|735070|733070|735147.3|733147.3|735167.5|733725.1|734634.7|733054.8|25
1640338170000|2021-12-24 09:29:30|735145|733145|735055|733055|735164.6|733639.7|734639.7|733046.9|24
1640338180000|2021-12-24 09:29:40|735051.3|733051.3|735034|733034|735055|733055|734898.7|732898.7|25
1640338190000|2021-12-24 09:29:50|735018.4|733018.4|735035|733035|735059.5|733059.5|735018.4|733018.4|24
1640338200000|2021-12-24 09:30:00|735035.6|733035.6|734959.5|732959.5|735059.5|733509.6|734509.6|732941.1|28
1640338210000|2021-12-24 09:30:10|734962.1|732962.1|735035.5|733035.5|735035.5|733530.3|734524.6|732953.7|29
1640338220000|2021-12-24 09:30:20|735036.5|733036.5|734961.5|732961.5|735037.5|733531.1|734520|732961.5|20
1640338230000|2021-12-24 09:30:30|734935.9|732935.9|734966.5|732966.5|734976|732976|734884.1|732884.1|30
1640338240000|2021-12-24 09:30:40|734873.6|732873.6|734948.5|732948.5|734978.3|732978.3|734873.6|732873.6|16
1640338250000|2021-12-24 09:30:50|734960|732960|734960|732960|734971.5|732971.5|734948.5|732948.5|9
1640338260000|2021-12-24 09:31:00|734958.7|732958.7|734965.4|732965.4|734977.5|732977.5|734954.5|732954.5|12
1640338270000|2021-12-24 09:31:10|734957.8|732957.8|734963.1|732963.1|734996.5|732996.5|734957.8|732957.8|13
1640338280000|2021-12-24 09:31:20|734964.5|732964.5|734430|733430|734964.9|733430|734430|732948.3|19
1640338290000|2021-12-24 09:31:30|734435|733435|734439.5|733439.5|734939.5|733440.1|734426.6|732921.3|14
1640338300000|2021-12-24 09:31:40|734440|733440|734910|732910|734939.5|733440.6|734440|732909.9|22
1640338310000|2021-12-24 09:31:50|734930.5|732930.5|734905.3|732905.3|734930.5|732930.5|734886.8|732886.8|19
1640338320000|2021-12-24 09:32:00|734909.6|732909.6|734920.3|732920.3|734920.3|732920.3|734907.9|732907.9|20
1640338330000|2021-12-24 09:32:10|734912.3|732912.3|734904|732904|734914.7|732914.7|734904|732904|16
1640338340000|2021-12-24 09:32:20|734909.5|732909.5|734895.6|732895.6|734926.5|732926.5|734875|732875|16
1640338350000|2021-12-24 09:32:30|734873.6|732873.6|734875.3|732875.3|734899.9|732899.9|734859.5|732859.5|12
1640338360000|2021-12-24 09:32:40|734888.2|732888.2|734873|732873|734888.2|732888.2|734849.3|732849.3|21
1640338370000|2021-12-24 09:32:50|734862.5|732862.5|734815|732815|734862.5|732862.5|734800.8|732800.8|32
1640338380000|2021-12-24 09:33:00|734819.5|732819.5|734790|732790|734826.5|732826.5|734790|732790|12
1640338390000|2021-12-24 09:33:10|734776.1|732776.1|734812.5|732812.5|734835.6|733283.5|734276.7|732776.1|17
1640338400000|2021-12-24 09:33:20|734805.8|732805.8|734795.4|732795.4|734807|732807|734785|732785|18
1640338410000|2021-12-24 09:33:30|734800|732800|734810.5|732810.5|734838.5|732838.5|734790|732790|19
1640338420000|2021-12-24 09:33:40|734819.5|732819.5|734812.8|732812.8|734842.2|732842.2|734795|732795|20
1640338430000|2021-12-24 09:33:50|734848.6|732848.6|734820.1|732820.1|734870.6|732870.6|734780.4|732780.4|28
1640338440000|2021-12-24 09:34:00|734820.5|732820.5|734834.7|732834.7|734847|732847|734755|732755|23
1640338450000|2021-12-24 09:34:10|734761.3|732761.3|734874.5|732874.5|734874.5|732874.5|734761.3|732761.3|31
1640338460000|2021-12-24 09:34:20|734853.6|732853.6|734820|732820|734869.5|732869.5|734815.5|732815.5|22
1640338470000|2021-12-24 09:34:30|734817.7|732817.7|734895.2|732895.2|734898.2|732898.2|734817.7|732817.7|29
1640338480000|2021-12-24 09:34:40|734860.4|732860.4|734892.5|732892.5|734892.5|732892.5|734860.4|732860.4|6
1640338490000|2021-12-24 09:34:50|734862.1|732862.1|734882.2|732882.2|734935.5|733375.2|734375|732862|10
1640338500000|2021-12-24 09:35:00|734894.4|732894.4|734881.8|732881.8|734905.3|733382.6|734380.2|732881.8|6
1640338510000|2021-12-24 09:35:10|734881.5|732881.5|734382.6|733382.6|734910.7|733384.3|734375.7|732881.5|9
1640338520000|2021-12-24 09:35:20|734892.7|732892.7|734895.5|732895.5|734939|732939|734875|732875|20
1640338530000|2021-12-24 09:35:30|734908.5|732908.5|734980|732980|735007.5|733007.5|734891.2|732891.2|25
1640338540000|2021-12-24 09:35:40|734988.4|732988.4|735031|733031|735035.5|733035.5|734975|732975|16
1640338550000|2021-12-24 09:35:50|734990|732990|735037|733037|735046.5|733046.5|734975.7|732975.7|19
1640338560000|2021-12-24 09:36:00|734980|732980|734975.3|732975.3|735015.7|733015.7|734975|732975|19
1640338570000|2021-12-24 09:36:10|734963.3|732963.3|734956.8|732956.8|734971|732971|734908.5|732908.5|29
1640338580000|2021-12-24 09:36:20|734964.8|732964.8|734978.3|732978.3|734988.5|732988.5|734954|732954|14
1640338590000|2021-12-24 09:36:30|734975|732975|734980|732980|734980.6|732980.6|734970.8|732970.8|21
1640338600000|2021-12-24 09:36:40|734975|732975|734972.8|732972.8|734986.5|732986.5|734967.9|732967.9|8
1640338610000|2021-12-24 09:36:50|734974.1|732974.1|734970.1|732970.1|734988.9|732988.9|734966.2|732966.2|13
1640338620000|2021-12-24 09:37:00|734970|732970|734988.2|732988.2|735078.6|733078.6|734946.5|732946.5|25
1640338630000|2021-12-24 09:37:10|734981.2|732981.2|735044.8|733044.8|735094|733094|734980|732980|24
1640338640000|2021-12-24 09:37:20|735028.2|733028.2|735044.1|733044.1|735045.2|733045.2|735025.8|733025.8|9
1640338650000|2021-12-24 09:37:30|735018.3|733018.3|735061.5|733061.5|735076.1|733574.6|734569.8|733018.3|20
1640338660000|2021-12-24 09:37:40|735082.3|733082.3|735049.4|733049.4|735082.3|733082.3|735032.9|733032.9|6
1640338670000|2021-12-24 09:37:50|735055|733055|735055.2|733055.2|735072.8|733072.8|735042.9|733042.9|10
1640338680000|2021-12-24 09:38:00|735052.7|733052.7|735049.4|733049.4|735106|733106|735049.4|733049.4|13
1640338690000|2021-12-24 09:38:10|735051.2|733051.2|735104.5|733104.5|735110.5|733110.5|735045|733045|20
1640338700000|2021-12-24 09:38:20|735051|733051|735050.7|733050.7|735061.9|733061.9|735037.2|733037.2|15
1640338710000|2021-12-24 09:38:30|735067.1|733067.1|735077.5|733077.5|735077.5|733077.5|735024.8|733024.8|14
1640338720000|2021-12-24 09:38:40|735045.5|733045.5|735060.8|733060.8|735125.3|733125.3|735025.4|733025.4|17
1640338730000|2021-12-24 09:38:50|735040.3|733040.3|735051.9|733051.9|735089.5|733089.5|735038.5|733038.5|20
1640338740000|2021-12-24 09:39:00|735058.8|733058.8|735071|733071|735088|733088|735045.2|733045.2|16
1640338750000|2021-12-24 09:39:10|735044.6|733044.6|735051.1|733051.1|735101.6|733101.6|735040.1|733040.1|18
1640338760000|2021-12-24 09:39:20|735048.7|733048.7|735060.7|733060.7|735133|733133|735043.5|733043.5|27
1640338770000|2021-12-24 09:39:30|735063.1|733063.1|735070.4|733070.4|735115.5|733115.5|735045|733045|19
1640338780000|2021-12-24 09:39:40|735070.8|733070.8|735042.2|733042.2|735106|733106|735040|733040|25
1640338790000|2021-12-24 09:39:50|735028.2|733028.2|735004.6|733004.6|735082.7|733082.7|734975|732975|26
1640338800000|2021-12-24 09:40:00|735017.4|733017.4|735035.2|733035.2|735082.5|733082.5|735015|733015|17
1640338810000|2021-12-24 09:40:10|735053.9|733053.9|735088.7|733088.7|735088.7|733088.7|735025.3|733025.3|16
1640338820000|2021-12-24 09:40:20|735020|733020|735016.2|733016.2|735070.2|733070.2|735010|733010|12
1640338830000|2021-12-24 09:40:30|735029|733029|735004.5|733004.5|735085.4|733085.4|734999.5|732999.5|13
1640338840000|2021-12-24 09:40:40|735007.2|733007.2|735024.9|733024.9|735077.5|733077.5|735005.5|733005.5|21
1640338850000|2021-12-24 09:40:50|735060.3|733060.3|734949.6|732949.6|735060.3|733060.3|734930.5|732930.5|28
1640338860000|2021-12-24 09:41:00|734924|732924|734929.1|732929.1|734969.4|732969.4|734910.5|732910.5|33
1640338870000|2021-12-24 09:41:10|734957.3|732957.3|734928.6|732928.6|734999.1|732999.1|734922|732922|25
1640338880000|2021-12-24 09:41:20|734951|732951|735032.9|733032.9|735061.3|733061.3|734920|732920|24
1640338890000|2021-12-24 09:41:30|735032.4|733032.4|735024.8|733024.8|735050.5|733050.5|735010.9|733010.9|25
1640338900000|2021-12-24 09:41:40|735008|733008|735036.4|733036.4|735055.7|733055.7|735004|733004|26
1640338910000|2021-12-24 09:41:50|735042|733042|735008|733008|735042|733042|734972.9|732972.9|29
1640338920000|2021-12-24 09:42:00|734985|732985|735005|733005|735014.1|733014.1|734971|732971|25
1640338930000|2021-12-24 09:42:10|735021.5|733021.5|735015.4|733015.4|735021.5|733021.5|734995.2|732995.2|16
1640338940000|2021-12-24 09:42:20|735019.5|733019.5|735257|733257|735286.1|733286.1|735007.9|733007.9|26
1640338950000|2021-12-24 09:42:30|735257.9|733257.9|735155.6|733155.6|735311.5|733311.5|735155.6|733155.6|30
1640338960000|2021-12-24 09:42:40|735170|733170|735185|733185|735226.9|733226.9|735144.5|733144.5|20
1640338970000|2021-12-24 09:42:50|735181.1|733181.1|735200.5|733200.5|735229|733689.4|734689.4|733181.1|19
1640338980000|2021-12-24 09:43:00|735229|733229|735260|733260|735273|733273|735200.5|733200.5|15
1640338990000|2021-12-24 09:43:10|735259.5|733259.5|735255.5|733255.5|735317.8|733317.8|735250.5|733250.5|21
1640339000000|2021-12-24 09:43:20|735260|733260|735217|733217|735284.1|733284.1|735198.4|733198.4|26
1640339010000|2021-12-24 09:43:30|735212.5|733212.5|735224.4|733224.4|735251.4|733251.4|735208.2|733208.2|14
1640339020000|2021-12-24 09:43:40|735220|733220|735184.7|733184.7|735241.5|733241.5|735184.7|733184.7|20
1640339030000|2021-12-24 09:43:50|735205.6|733205.6|735252.9|733252.9|735265.6|733265.6|735159|733159|27
1640339040000|2021-12-24 09:44:00|735198|733198|735251.8|733251.8|735260|733260|735197.5|733197.5|16
1640339050000|2021-12-24 09:44:10|735209.3|733209.3|735150|733150|735209.8|733209.8|735112|733112|25
1640339060000|2021-12-24 09:44:20|735147.1|733147.1|735110|733110|735150|733150|735039.5|733039.5|25
1640339070000|2021-12-24 09:44:30|735058.2|733058.2|735075.3|733075.3|735084.2|733084.2|735035|733035|28
1640339080000|2021-12-24 09:44:40|735063.9|733063.9|734984.8|732984.8|735071.9|733071.9|734984.8|732984.8|27
1640339090000|2021-12-24 09:44:50|734978|732978|735001.4|733001.4|735002.4|733002.4|734973.4|732973.4|13
1640339100000|2021-12-24 09:45:00|734977.9|732977.9|734977.9|732977.9|735005.5|733005.5|734975|732975|29
1640339110000|2021-12-24 09:45:10|734976.7|732976.7|734987.7|732987.7|734987.7|732987.7|734871.4|732871.4|19
1640339120000|2021-12-24 09:45:20|734964|732964|734970|732970|735002.4|733002.4|734956.7|732956.7|21
1640339130000|2021-12-24 09:45:30|734969.5|732969.5|734977.1|732977.1|734981.2|732981.2|734965.8|732965.8|23
1640339140000|2021-12-24 09:45:40|734977|732977|734980|732980|734990.4|732990.4|734975.4|732975.4|17
1640339150000|2021-12-24 09:45:50|734977.4|732977.4|734983.1|732983.1|734984.6|732984.6|734971.4|732971.4|13
1640339160000|2021-12-24 09:46:00|734986|732986|734995.8|732995.8|735024.2|733024.2|734968.1|732968.1|19
1640339170000|2021-12-24 09:46:10|734975|732975|734990.1|732990.1|735027.8|733027.8|734961|732961|8
1640339180000|2021-12-24 09:46:20|734989.1|732989.1|735051|733051|735093.8|733093.8|734988.7|732988.7|15
1640339190000|2021-12-24 09:46:30|735056.4|733056.4|735179|733179|735204.4|733204.4|735056.4|733056.4|22
1640339200000|2021-12-24 09:46:40|735152.7|733152.7|735155|733155|735171|733171|735119|733119|26
1640339210000|2021-12-24 09:46:50|735145.9|733145.9|735177.5|733177.5|735191.8|733191.8|735123|733123|19
1640339220000|2021-12-24 09:47:00|735180|733180|735194.9|733194.9|735207.4|733207.4|735175.4|733175.4|16
1640339230000|2021-12-24 09:47:10|735175|733175|735145.5|733145.5|735195|733195|735145.5|733145.5|13
1640339240000|2021-12-24 09:47:20|735184.5|733184.5|735152.5|733152.5|735191.5|733191.5|735145|733145|18
1640339250000|2021-12-24 09:47:30|735170.8|733170.8|735138.4|733138.4|735184.8|733184.8|735080.5|733080.5|27
1640339260000|2021-12-24 09:47:40|735141.9|733141.9|735138.7|733138.7|735147.1|733147.1|735110|733110|29
1640339270000|2021-12-24 09:47:50|735139|733139|735139.1|733139.1|735144.7|733144.7|735130.1|733130.1|19
1640339280000|2021-12-24 09:48:00|735138.6|733138.6|735137.6|733137.6|735168.6|733168.6|735119.5|733119.5|24
1640339290000|2021-12-24 09:48:10|735126.5|733126.5|735139.9|733139.9|735144.6|733144.6|735125|733125|25
1640339300000|2021-12-24 09:48:20|735139.6|733139.6|735142.5|733142.5|735175.6|733175.6|735136.1|733136.1|23
1640339310000|2021-12-24 09:48:30|735145.2|733145.2|735075.5|733075.5|735148|733148|735075.1|733075.1|24
1640339320000|2021-12-24 09:48:40|735064.6|733064.6|735079.7|733079.7|735080|733080|735064.6|733064.6|7
1640339330000|2021-12-24 09:48:50|735074.5|733074.5|735070|733070|735155|733155|735035|733035|18
1640339340000|2021-12-24 09:49:00|735063.2|733063.2|735075.1|733075.1|735079|733079|735063.2|733063.2|13
1640339350000|2021-12-24 09:49:10|735070|733070|735039.5|733039.5|735072.5|733072.5|735038.9|733038.9|14
1640339360000|2021-12-24 09:49:20|735039.9|733039.9|734524.5|733524.5|735045.3|733535|734510.2|732997.4|20
1640339370000|2021-12-24 09:49:30|734540|733540|735035|733035|735040.1|733540|734522.7|733007.6|14
1640339380000|2021-12-24 09:49:40|734530|733530|735038.4|733038.4|735039.8|733534.5|734530|733004.6|10
1640339390000|2021-12-24 09:49:50|735031.9|733031.9|735042|733042|735050|733530|734530|732985|17
1640339400000|2021-12-24 09:50:00|735039.2|733039.2|735035.6|733035.6|735044.8|733044.8|735033.1|733033.1|18
1640339410000|2021-12-24 09:50:10|735033.5|733033.5|734987.2|732987.2|735041|733041|734928.5|732928.5|25
1640339420000|2021-12-24 09:50:20|734988.7|732988.7|734943.3|732943.3|734989.7|732989.7|734904.5|732904.5|14
1640339430000|2021-12-24 09:50:30|734974.7|732974.7|734929.4|732929.4|734974.7|732974.7|734904|732904|18
1640339440000|2021-12-24 09:50:40|734969.5|732969.5|734955.2|732955.2|734979|732979|734887.5|732887.5|19
1640339450000|2021-12-24 09:50:50|734971.3|732971.3|734951|732951|734971.3|732971.3|734942.5|732942.5|13
1640339460000|2021-12-24 09:51:00|734959.8|732959.8|734958.1|732958.1|734982.9|733499.2|734469.5|732953.9|24
1640339470000|2021-12-24 09:51:10|734959.1|732959.1|735010|733010|735059.7|733059.7|734949.8|732949.8|24
1640339480000|2021-12-24 09:51:20|735023.6|733023.6|735029.2|733029.2|735051.5|733051.5|734985|732985|27
1640339490000|2021-12-24 09:51:30|735030|733030|735042.3|733042.3|735060.9|733060.9|734996.5|732996.5|17
1640339500000|2021-12-24 09:51:40|735010|733010|735005|733005|735078|733078|735004|733004|17
1640339510000|2021-12-24 09:51:50|735005.9|733005.9|735019.3|733019.3|735020.2|733020.2|735005.3|733005.3|22
1640339520000|2021-12-24 09:52:00|735014.4|733014.4|735029.7|733029.7|735031.1|733031.1|735014.4|733014.4|20
1640339530000|2021-12-24 09:52:10|735025|733025|735094.5|733094.5|735115|733115|735017.8|733017.8|22
1640339540000|2021-12-24 09:52:20|735067.8|733067.8|735063.1|733063.1|735069.2|733069.2|735042.5|733042.5|9
1640339550000|2021-12-24 09:52:30|735059.3|733059.3|735070.9|733070.9|735070.9|733070.9|735048.1|733048.1|17
1640339560000|2021-12-24 09:52:40|735085.1|733085.1|735069.5|733069.5|735086.5|733086.5|735067.9|733067.9|18
1640339570000|2021-12-24 09:52:50|735069.4|733069.4|735159.9|733159.9|735159.9|733159.9|735064.1|733064.1|24
1640339580000|2021-12-24 09:53:00|735116.9|733116.9|735090|733090|735135.7|733135.7|735036.6|733036.6|27
1640339590000|2021-12-24 09:53:10|735089.1|733089.1|735107.4|733107.4|735161.6|733161.6|735062.5|733062.5|28
1640339600000|2021-12-24 09:53:20|735111.5|733111.5|735115.1|733115.1|735204.7|733204.7|735080.4|733080.4|27
1640339610000|2021-12-24 09:53:30|735073.5|733073.5|735114.7|733114.7|735138|733138|735073.5|733073.5|30
1640339620000|2021-12-24 09:53:40|735116.9|733116.9|735120.9|733120.9|735128.6|733128.6|735075|733075|23
1640339630000|2021-12-24 09:53:50|735110.1|733110.1|735117.4|733117.4|735150|733150|735103.3|733103.3|23
1640339640000|2021-12-24 09:54:00|735127.4|733127.4|735104.7|733104.7|735127.4|733127.4|735103.8|733103.8|20
1640339650000|2021-12-24 09:54:10|735105.6|733105.6|735104|733104|735129.3|733129.3|735087|733087|24
1640339660000|2021-12-24 09:54:20|735103.9|733103.9|735098.9|733098.9|735104.9|733104.9|735083.4|733083.4|25
1640339670000|2021-12-24 09:54:30|735101.5|733101.5|735059.5|733059.5|735122.5|733122.5|735059.5|733059.5|25
1640339680000|2021-12-24 09:54:40|735104.5|733104.5|735100.1|733100.1|735120.3|733120.3|735056.5|733056.5|24
1640339690000|2021-12-24 09:54:50|735099.9|733099.9|735099.6|733099.6|735100|733100|735064.5|733064.5|16
1640339700000|2021-12-24 09:55:00|735100.1|733100.1|735108.6|733108.6|735124.2|733124.2|735087|733087|30
1640339710000|2021-12-24 09:55:10|735110.1|733110.1|735118.9|733118.9|735120|733120|735110|733110|28
1640339720000|2021-12-24 09:55:20|735115|733115|735104.8|733104.8|735131|733131|735101.1|733101.1|21
1640339730000|2021-12-24 09:55:30|735105|733105|735095.1|733095.1|735105|733105|735090.2|733090.2|11
1640339740000|2021-12-24 09:55:40|735094.1|733094.1|735086.8|733086.8|735095|733095|735086.8|733086.8|9
1640339750000|2021-12-24 09:55:50|735085|733085|735115|733115|735136.5|733136.5|735085|733085|16
1640339760000|2021-12-24 09:56:00|735120|733120|735120|733120|735134.5|733134.5|735106.5|733106.5|21
1640339770000|2021-12-24 09:56:10|735151.5|733151.5|735105.9|733105.9|735184.8|733184.8|735079.9|733079.9|25
1640339780000|2021-12-24 09:56:20|735116.9|733116.9|735219.5|733219.5|735240.5|733240.5|735108.4|733108.4|20
1640339790000|2021-12-24 09:56:30|735250|733250|735182.5|733182.5|735250|733250|735182.5|733182.5|17
1640339800000|2021-12-24 09:56:40|735213|733213|735146|733146|735213|733213|735125|733125|30
1640339810000|2021-12-24 09:56:50|735159.5|733159.5|735187|733187|735195|733195|735159.5|733159.5|17
1640339820000|2021-12-24 09:57:00|735186.3|733186.3|735167.4|733167.4|735198.6|733198.6|735163|733163|18
1640339830000|2021-12-24 09:57:10|735191.7|733191.7|735175.1|733175.1|735201.7|733201.7|735170.5|733170.5|23
1640339840000|2021-12-24 09:57:20|735172.8|733172.8|735121|733121|735197|733197|735120.5|733120.5|24
1640339850000|2021-12-24 09:57:30|735120.5|733120.5|735146.5|733146.5|735169|733169|735120.5|733120.5|15
1640339860000|2021-12-24 09:57:40|735145.6|733145.6|735115|733115|735167.7|733167.7|735115|733115|25
1640339870000|2021-12-24 09:57:50|735114.8|733114.8|735104.1|733104.1|735127.5|733127.5|735074.5|733074.5|27
1640339880000|2021-12-24 09:58:00|735089.5|733089.5|735108.1|733108.1|735115.8|733115.8|735080|733080|19
1640339890000|2021-12-24 09:58:10|735088.9|733088.9|735065.8|733065.8|735094.5|733094.5|735018.5|733018.5|27
1640339900000|2021-12-24 09:58:20|735073.5|733073.5|735053.7|733053.7|735073.5|733073.5|735053.7|733053.7|18
1640339910000|2021-12-24 09:58:30|735087.5|733087.5|735065.9|733065.9|735091|733091|735045|733045|30
1640339920000|2021-12-24 09:58:40|735061.9|733061.9|735058.2|733058.2|735078.5|733078.5|735030.6|733030.6|29
1640339930000|2021-12-24 09:58:50|735062.3|733062.3|735028|733028|735081.3|733480|734476.4|732977.3|27
1640339940000|2021-12-24 09:59:00|735028.5|733028.5|735005|733005|735034.1|733485.5|734485.5|733000|26
1640339950000|2021-12-24 09:59:10|735006.2|733006.2|735035|733035|735099.5|733099.5|735001.5|733001.5|28
1640339960000|2021-12-24 09:59:20|735069|733069|735038.6|733038.6|735095.5|733095.5|735030|733030|21
1640339970000|2021-12-24 09:59:30|735045.6|733045.6|735029.4|733029.4|735095.9|733095.9|735025|733025|23
1640339980000|2021-12-24 09:59:40|735076|733076|735160.2|733160.2|735160.2|733160.2|735026.8|733026.8|27
1640339990000|2021-12-24 09:59:50|735155|733155|735159.5|733159.5|735195.3|733195.3|735101|733101|24
1640340000000|2021-12-24 10:00:00|735183.7|733183.7|735136.9|733136.9|735205|733205|735104.9|733104.9|37
1640340010000|2021-12-24 10:00:10|735135.5|733135.5|735179.1|733179.1|735179.1|733179.1|735071.5|733071.5|22
1640340020000|2021-12-24 10:00:20|735150|733150|735163.2|733163.2|735164.3|733164.3|735150|733150|16
1640340030000|2021-12-24 10:00:30|735163.8|733163.8|735251|733251|735279.3|733279.3|735156.1|733156.1|22
1640340040000|2021-12-24 10:00:40|735216.5|733216.5|735175.1|733175.1|735228.5|733228.5|735170.5|733170.5|28
1640340050000|2021-12-24 10:00:50|735178.6|733178.6|735191.9|733191.9|735209|733209|735136.2|733136.2|21
1640340060000|2021-12-24 10:01:00|735189.2|733189.2|735183.1|733183.1|735221|733221|735183.1|733183.1|28
1640340070000|2021-12-24 10:01:10|735199.5|733199.5|735202.3|733202.3|735254.5|733254.5|735184.7|733184.7|24
1640340080000|2021-12-24 10:01:20|735250|733250|735218.8|733218.8|735250|733250|735163.4|733163.4|14
1640340090000|2021-12-24 10:01:30|735190.3|733190.3|735178.6|733178.6|735210|733210|735139.2|733139.2|32
1640340100000|2021-12-24 10:01:40|735175.5|733175.5|735168.2|733168.2|735208.5|733208.5|735160.4|733160.4|29
1640340110000|2021-12-24 10:01:50|735170.8|733170.8|735160.8|733160.8|735172.5|733172.5|735156.5|733156.5|15
1640340120000|2021-12-24 10:02:00|735155.3|733155.3|735182.6|733182.6|735210|733210|735144.2|733144.2|26
1640340130000|2021-12-24 10:02:10|735183|733183|735175.4|733175.4|735192|733192|735172.1|733172.1|26
1640340140000|2021-12-24 10:02:20|735175.9|733175.9|735160.1|733160.1|735199|733199|735149.8|733149.8|28
1640340150000|2021-12-24 10:02:30|735189.5|733189.5|735148.9|733148.9|735189.5|733189.5|735145.6|733145.6|23
1640340160000|2021-12-24 10:02:40|735152.1|733152.1|735152.4|733152.4|735159.8|733159.8|735148.2|733148.2|19
1640340170000|2021-12-24 10:02:50|735157.3|733157.3|735195.5|733195.5|735195.5|733195.5|735145.2|733145.2|23
1640340180000|2021-12-24 10:03:00|735150|733150|735151.7|733151.7|735180|733180|735144.5|733144.5|24
1640340190000|2021-12-24 10:03:10|735141.1|733141.1|735120.8|733120.8|735166.1|733166.1|735120.8|733120.8|26
1640340200000|2021-12-24 10:03:20|735151.5|733151.5|735117.3|733117.3|735152|733152|735115.9|733115.9|19
1640340210000|2021-12-24 10:03:30|735116|733116|735114.6|733114.6|735147.9|733147.9|735111.5|733111.5|19
1640340220000|2021-12-24 10:03:40|735119.9|733119.9|735171.1|733171.1|735171.1|733171.1|735113.3|733113.3|23
1640340230000|2021-12-24 10:03:50|735158.5|733158.5|735130.4|733130.4|735158.5|733158.5|735121.6|733121.6|15
1640340240000|2021-12-24 10:04:00|735140.1|733140.1|735166.3|733166.3|735216.6|733216.6|735127.1|733127.1|22
1640340250000|2021-12-24 10:04:10|735176|733176|735156.5|733156.5|735212.8|733212.8|735148.1|733148.1|26
1640340260000|2021-12-24 10:04:20|735175|733175|735124.4|733124.4|735180.9|733180.9|735124.4|733124.4|24
1640340270000|2021-12-24 10:04:30|735128.9|733128.9|735135.9|733135.9|735158.1|733158.1|735123.9|733123.9|30
1640340280000|2021-12-24 10:04:40|735125.8|733125.8|735138.3|733138.3|735146.3|733146.3|735121.2|733121.2|23
1640340290000|2021-12-24 10:04:50|735105.6|733105.6|735125.7|733125.7|735135.3|733135.3|735105.6|733105.6|18
1640340300000|2021-12-24 10:05:00|735126.1|733126.1|735118.5|733118.5|735162.8|733162.8|735105|733105|26
1640340310000|2021-12-24 10:05:10|735105.1|733105.1|735073.2|733073.2|735159|733159|735073.2|733073.2|30
1640340320000|2021-12-24 10:05:20|735120.5|733120.5|735073|733073|735123.2|733123.2|735065.4|733065.4|27
1640340330000|2021-12-24 10:05:30|735069.5|733069.5|735079.6|733079.6|735081|733081|735068.1|733068.1|25
1640340340000|2021-12-24 10:05:40|735082.2|733082.2|735126.2|733126.2|735159.2|733159.2|735082.2|733082.2|34
1640340350000|2021-12-24 10:05:50|735115.2|733115.2|735130|733130|735168.2|733168.2|735098.7|733098.7|28
1640340360000|2021-12-24 10:06:00|735110|733110|735110.8|733110.8|735159.3|733159.3|735110|733110|21
1640340370000|2021-12-24 10:06:10|735108.6|733108.6|735105.5|733105.5|735157.5|733157.5|735103.3|733103.3|24
1640340380000|2021-12-24 10:06:20|735130|733130|735108.7|733108.7|735151.1|733151.1|735099.3|733099.3|30
1640340390000|2021-12-24 10:06:30|735126.1|733126.1|735131.7|733131.7|735131.7|733131.7|735094.4|733094.4|22
1640340400000|2021-12-24 10:06:40|735130.5|733130.5|735070.1|733070.1|735139|733139|735065|733065|29
1640340410000|2021-12-24 10:06:50|735089.5|733089.5|735126.4|733126.4|735177.5|733177.5|735078.9|733078.9|25
1640340420000|2021-12-24 10:07:00|735119.2|733119.2|735119.3|733119.3|735153.5|733153.5|735113.1|733113.1|22
1640340430000|2021-12-24 10:07:10|735113.8|733113.8|735151.5|733151.5|735169.4|733169.4|735113.8|733113.8|31
1640340440000|2021-12-24 10:07:20|735155.4|733155.4|735124.3|733124.3|735155.4|733155.4|735117.7|733117.7|19
1640340450000|2021-12-24 10:07:30|735124.6|733124.6|735130.7|733130.7|735130.7|733130.7|735120.2|733120.2|18
1640340460000|2021-12-24 10:07:40|735127|733127|735081.3|733081.3|735189|733189|735066.4|733066.4|25
1640340470000|2021-12-24 10:07:50|735087.6|733087.6|735096.3|733096.3|735164.1|733164.1|735082.5|733082.5|17
1640340480000|2021-12-24 10:08:00|735098.5|733098.5|735059.4|733059.4|735106.5|733106.5|735042.8|733042.8|27
1640340490000|2021-12-24 10:08:10|735055|733055|734980|732980|735059.4|733059.4|734942.4|732942.4|28
1640340500000|2021-12-24 10:08:20|734967.4|732967.4|734932|732932|734985.5|732985.5|734913.8|732913.8|27
1640340510000|2021-12-24 10:08:30|734963.6|732963.6|734927.2|732927.2|734963.6|732963.6|734920.9|732920.9|22
1640340520000|2021-12-24 10:08:40|734935|732935|734931.1|732931.1|734950|732950|734885.1|732885.1|14
1640340530000|2021-12-24 10:08:50|734940|732940|734398.2|733398.2|734945|733398.2|734393.8|732872.3|17
1640340540000|2021-12-24 10:09:00|734405|733405|734901|732901|734905.8|733405|734398.8|732875.9|13
1640340550000|2021-12-24 10:09:10|734876.5|732876.5|734400|733400|734911.3|733405|734396.1|732876.5|15
1640340560000|2021-12-24 10:09:20|734900.9|732900.9|734860|732860|734911|733400|734400|732818.4|17
1640340570000|2021-12-24 10:09:30|734855|732855|734852.1|732852.1|734870|732870|734817.4|732817.4|18
1640340580000|2021-12-24 10:09:40|734845|732845|734860.6|732860.6|734860.6|732860.6|734792.5|732792.5|15
1640340590000|2021-12-24 10:09:50|734860|732860|734840|732840|734861.3|732861.3|734812.7|732812.7|17
1640340600000|2021-12-24 10:10:00|734828.7|732828.7|734817.7|732817.7|734846.1|732846.1|734817.7|732817.7|13
1640340610000|2021-12-24 10:10:10|734827.4|732827.4|734865|732865|734872.1|732872.1|734812.2|732812.2|21
1640340620000|2021-12-24 10:10:20|734860|732860|734865.1|732865.1|734889.8|732889.8|734846.9|732846.9|25
1640340630000|2021-12-24 10:10:30|734923.1|732923.1|734861.5|732861.5|734926.3|732926.3|734850|732850|17
1640340640000|2021-12-24 10:10:40|734868.6|732868.6|734876.9|732876.9|734950.9|732950.9|734845|732845|16
1640340650000|2021-12-24 10:10:50|734875.3|732875.3|734926.7|732926.7|735090.5|733090.5|734869.9|732869.9|28
1640340660000|2021-12-24 10:11:00|734920.9|732920.9|734926.3|732926.3|734999.1|732999.1|734920.6|732920.6|17
1640340670000|2021-12-24 10:11:10|734926.6|732926.6|734900.9|732900.9|734992.2|732992.2|734900.9|732900.9|17
1640340680000|2021-12-24 10:11:20|734798.5|732798.5|734971.4|732971.4|735070.2|733070.2|734798.5|732798.5|23
1640340690000|2021-12-24 10:11:30|734982.5|732982.5|734992.6|732992.6|734997.5|732997.5|734870.5|732870.5|21
1640340700000|2021-12-24 10:11:40|734994.4|732994.4|734968.9|732968.9|735000.4|733000.4|734968.9|732968.9|17
1640340710000|2021-12-24 10:11:50|734983.5|732983.5|734970.3|732970.3|734988.4|733474|734465.2|732851|19
1640340720000|2021-12-24 10:12:00|734924.8|732924.8|734893.2|732893.2|735002.5|733002.5|734785|732785|29
1640340730000|2021-12-24 10:12:10|734880.2|732880.2|734740.5|732740.5|734909.7|732909.7|734740.5|732740.5|23
1640340740000|2021-12-24 10:12:20|734836.6|732836.6|734737.5|732737.5|734862.8|733344.3|734340.7|732737.5|30
1640340750000|2021-12-24 10:12:30|734345|733345|734858.1|732858.1|734877.7|733353|734335.4|732833.5|19
1640340760000|2021-12-24 10:12:40|734854.5|732854.5|734854.5|732854.5|734854.5|733354.5|734341.1|732728.5|24
1640340770000|2021-12-24 10:12:50|734853.3|732853.3|734324.7|733324.7|734853.3|733349.5|734324.7|732805.4|14
1640340780000|2021-12-24 10:13:00|734796.7|732796.7|734314.6|733314.6|734798|733324.5|734314.6|732796.7|13
1640340790000|2021-12-24 10:13:10|734317|733317|734684.9|732684.9|734751.6|733317|734317|732609.5|29
1640340800000|2021-12-24 10:13:20|734695|732695|734668.8|732668.8|734695|732695|734658.3|732658.3|18
1640340810000|2021-12-24 10:13:30|734679.5|732679.5|734657.4|732657.4|734679.5|732679.5|734575|732575|17
1640340820000|2021-12-24 10:13:40|734673.8|732673.8|734616|732616|734782.6|732782.6|734616|732616|21
1640340830000|2021-12-24 10:13:50|734616.5|732616.5|734517|732517|734693.6|732693.6|734517|732517|28
1640340840000|2021-12-24 10:14:00|734591.3|732591.3|734127.5|733127.5|734622.5|733129.5|734119.1|732518.5|19
1640340850000|2021-12-24 10:14:10|734124.2|733124.2|734723.6|732723.6|734723.6|733140.5|734124.2|732531|20
1640340860000|2021-12-24 10:14:20|734665.2|732665.2|734697.7|732697.7|734753.9|732753.9|734607.5|732607.5|25
1640340870000|2021-12-24 10:14:30|734682.2|732682.2|734678|732678|734705.5|732705.5|734612.7|732612.7|21
1640340880000|2021-12-24 10:14:40|734669.2|732669.2|734686.4|732686.4|734695|732695|734669.2|732669.2|24
1640340890000|2021-12-24 10:14:50|734686.5|732686.5|734690.6|732690.6|734706|732706|734667.2|732667.2|22
1640340900000|2021-12-24 10:15:00|734703.5|732703.5|734713.7|732713.7|734715.6|732715.6|734695.5|732695.5|21
1640340910000|2021-12-24 10:15:10|734699.7|732699.7|734220.9|733220.9|734716.1|733220.9|734219.6|732699.7|24
1640340920000|2021-12-24 10:15:20|734708.5|732708.5|734220|733220|734749.5|733220|734220|732708.5|12
1640340930000|2021-12-24 10:15:30|734723.7|732723.7|734714.2|732714.2|734724.9|732724.9|734710.4|732710.4|17
1640340940000|2021-12-24 10:15:40|734709.1|732709.1|734713.5|732713.5|734720.1|732720.1|734706.8|732706.8|13
1640340950000|2021-12-24 10:15:50|734704.2|732704.2|734720|732720|734745.1|732745.1|734704.2|732704.2|12
1640340960000|2021-12-24 10:16:00|734712.9|732712.9|734725|732725|734743.5|732743.5|734712.2|732712.2|11
1640340970000|2021-12-24 10:16:10|734714|732714|734736.5|732736.5|734747.5|732747.5|734707.2|732707.2|11
1640340980000|2021-12-24 10:16:20|734752.1|732752.1|734775.9|732775.9|734782.7|732782.7|734728.6|732728.6|23
1640340990000|2021-12-24 10:16:30|734775|732775|734785|732785|734814.1|732814.1|734770.6|732770.6|17
1640341000000|2021-12-24 10:16:40|734786.2|732786.2|734785|732785|734892.6|732892.6|734785|732785|17
1640341010000|2021-12-24 10:16:50|734846.2|732846.2|734873.9|732873.9|734894.8|732894.8|734788.6|732788.6|20
1640341020000|2021-12-24 10:17:00|734879.8|732879.8|734953.7|732953.7|734959.2|732959.2|734875|732875|29
1640341030000|2021-12-24 10:17:10|734950|732950|735107|733107|735107|733107|734918.6|732918.6|23
1640341040000|2021-12-24 10:17:20|735128.1|733128.1|735150|733150|735236.5|733236.5|735128.1|733128.1|29
1640341050000|2021-12-24 10:17:30|735155|733155|735267.5|733267.5|735280.7|733280.7|735145|733145|17
1640341060000|2021-12-24 10:17:40|735265|733265|735260|733260|735302.9|733302.9|735257.8|733257.8|18
1640341070000|2021-12-24 10:17:50|735325.7|733325.7|735250|733250|735330.5|733330.5|735245|733245|24
1640341080000|2021-12-24 10:18:00|735248.8|733248.8|735250.5|733250.5|735309.6|733309.6|735245|733245|15
1640341090000|2021-12-24 10:18:10|735245|733245|735255|733255|735260|733260|735245|733245|18
1640341100000|2021-12-24 10:18:20|735260.3|733260.3|735255|733255|735287.2|733287.2|735245|733245|20
1640341110000|2021-12-24 10:18:30|735255.5|733255.5|735270|733270|735289.4|733289.4|735179.1|733179.1|27
1640341120000|2021-12-24 10:18:40|735268.5|733268.5|735164.8|733164.8|735268.5|733268.5|735158.4|733158.4|19
1640341130000|2021-12-24 10:18:50|735192.1|733192.1|735238|733238|735238|733238|735162.9|733162.9|17
1640341140000|2021-12-24 10:19:00|735180|733180|735190|733190|735190|733190|735179.8|733179.8|14
1640341150000|2021-12-24 10:19:10|735173.7|733173.7|735187.2|733187.2|735187.2|733187.2|735155|733155|16
1640341160000|2021-12-24 10:19:20|735217.2|733217.2|735160|733160|735265.4|733265.4|735148.6|733148.6|25
1640341170000|2021-12-24 10:19:30|735166.6|733166.6|735186.5|733186.5|735344|733344|735154.7|733154.7|21
1640341180000|2021-12-24 10:19:40|735186.7|733186.7|735202|733202|735291.5|733291.5|735186.7|733186.7|16
1640341190000|2021-12-24 10:19:50|735207.9|733207.9|735202.3|733202.3|735232.5|733232.5|735195.4|733195.4|17
1640341200000|2021-12-24 10:20:00|735207.2|733207.2|735246|733246|735315.9|733315.9|735207.2|733207.2|17
1640341210000|2021-12-24 10:20:10|735245|733245|735250|733250|735310|733310|735235|733235|14
1640341220000|2021-12-24 10:20:20|735254.6|733254.6|735240|733240|735275.7|733275.7|735240|733240|10
1640341230000|2021-12-24 10:20:30|735245.1|733245.1|735253.7|733253.7|735297.3|733297.3|735235|733235|10
1640341240000|2021-12-24 10:20:40|735240|733240|735240|733240|735311.1|733311.1|735230|733230|21
1640341250000|2021-12-24 10:20:50|735235|733235|735240.1|733240.1|735300.4|733300.4|735230|733230|11
1640341260000|2021-12-24 10:21:00|735245|733245|735225.4|733225.4|735269.8|733269.8|735218.5|733218.5|19
1640341270000|2021-12-24 10:21:10|735225|733225|735225|733225|735293.5|733293.5|735215|733215|20
1640341280000|2021-12-24 10:21:20|735220|733220|735213.5|733213.5|735291.3|733291.3|735210|733210|14
1640341290000|2021-12-24 10:21:30|735212.9|733212.9|735208.2|733208.2|735227|733227|735201.1|733201.1|9
1640341300000|2021-12-24 10:21:40|735205.3|733205.3|735260|733260|735320.8|733320.8|735205.3|733205.3|16
1640341310000|2021-12-24 10:21:50|735250|733250|735251.9|733251.9|735274.3|733274.3|735250|733250|7
1640341320000|2021-12-24 10:22:00|735255.9|733255.9|735260|733260|735307.7|733307.7|735255|733255|21
1640341330000|2021-12-24 10:22:10|735273|733273|735331.1|733331.1|735331.1|733331.1|735260|733260|17
1640341340000|2021-12-24 10:22:20|735264.5|733264.5|735266.3|733266.3|735328.2|733328.2|735260.4|733260.4|15
1640341350000|2021-12-24 10:22:30|735266.7|733266.7|735300|733300|735325.6|733325.6|735265.2|733265.2|18
1640341360000|2021-12-24 10:22:40|735312.5|733312.5|735240.9|733240.9|735392|733392|735240|733240|30
1640341370000|2021-12-24 10:22:50|735240|733240|735239.5|733239.5|735299.5|733299.5|735230|733230|20
1640341380000|2021-12-24 10:23:00|735233.9|733233.9|735240.1|733240.1|735251.7|733251.7|735231.7|733231.7|16
1640341390000|2021-12-24 10:23:10|735242.5|733242.5|735282.3|733282.3|735313.1|733313.1|735232.3|733232.3|17
1640341400000|2021-12-24 10:23:20|735255.4|733255.4|735243.1|733243.1|735326|733326|735240|733240|16
1640341410000|2021-12-24 10:23:30|735261.2|733261.2|735261.2|733261.2|735261.2|733261.2|735246.3|733246.3|4
1640341420000|2021-12-24 10:23:40|735324.5|733324.5|735243.4|733243.4|735324.5|733324.5|735240|733240|17
1640341430000|2021-12-24 10:23:50|735245.2|733245.2|735231.2|733231.2|735255|733255|735220|733220|27
1640341440000|2021-12-24 10:24:00|735236.1|733236.1|735269.4|733269.4|735319|733319|735236.1|733236.1|22
1640341450000|2021-12-24 10:24:10|735273.5|733273.5|735267|733267|735334|733334|735255.2|733255.2|17
1640341460000|2021-12-24 10:24:20|735266.9|733266.9|735255.7|733255.7|735332.5|733332.5|735249.3|733249.3|18
1640341470000|2021-12-24 10:24:30|735255.6|733255.6|735257.9|733257.9|735310|733310|735243.4|733243.4|21
1640341480000|2021-12-24 10:24:40|735258.1|733258.1|735235|733235|735258.1|733258.1|735234.8|733234.8|15
1640341490000|2021-12-24 10:24:50|735240|733240|735259.7|733259.7|735267|733267|735240|733240|14
1640341500000|2021-12-24 10:25:00|735261.1|733261.1|735283.6|733283.6|735322|733322|735260|733260|14
1640341510000|2021-12-24 10:25:10|735281|733281|735320|733320|735352.9|733352.9|735275.8|733275.8|22
1640341520000|2021-12-24 10:25:20|735357.2|733357.2|735350|733350|735366.3|733366.3|735315|733315|19
1640341530000|2021-12-24 10:25:30|735346.1|733346.1|735400|733400|735436.9|733436.9|735346.1|733346.1|27
1640341540000|2021-12-24 10:25:40|735411.8|733411.8|735447.6|733447.6|735457.6|733457.6|735367.6|733367.6|40
1640341550000|2021-12-24 10:25:50|735418.2|733418.2|735455.3|733455.3|735480.5|733480.5|735389.7|733389.7|35
1640341560000|2021-12-24 10:26:00|735450|733450|735429.9|733429.9|735485.1|733485.1|735402.3|733402.3|31
1640341570000|2021-12-24 10:26:10|735431.6|733431.6|735434.5|733434.5|735474.7|733474.7|735411.2|733411.2|39
1640341580000|2021-12-24 10:26:20|735409.7|733409.7|735436.6|733436.6|735459.5|733459.5|735334.4|733334.4|38
1640341590000|2021-12-24 10:26:30|735444.1|733444.1|735425.2|733425.2|735478|733478|735399.6|733399.6|37
1640341600000|2021-12-24 10:26:40|735431|733431|735549.5|733549.5|735551.5|733970|734970|733424.2|35
1640341610000|2021-12-24 10:26:50|734965|733965|735465.6|733465.6|735543.5|733970|734965|733420.5|31
1640341620000|2021-12-24 10:27:00|735456.5|733456.5|735446.7|733446.7|735521.5|733521.5|735445.2|733445.2|17
1640341630000|2021-12-24 10:27:10|735447.4|733447.4|735445.4|733445.4|735457.1|733457.1|735437|733437|15
1640341640000|2021-12-24 10:27:20|735445|733445|735430.3|733430.3|735449.5|733449.5|735387.7|733387.7|26
1640341650000|2021-12-24 10:27:30|735421.1|733421.1|735450|733450|735511|733511|735421.1|733421.1|35
1640341660000|2021-12-24 10:27:40|735445|733445|735445.5|733445.5|735508.5|733508.5|735445|733445|21
1640341670000|2021-12-24 10:27:50|735445.7|733445.7|735449.9|733449.9|735508|733508|735441|733441|21
1640341680000|2021-12-24 10:28:00|735450|733450|735445|733445|735455|733455|735445|733445|12
1640341690000|2021-12-24 10:28:10|735440|733440|735445|733445|735445|733445|735437.4|733437.4|16
1640341700000|2021-12-24 10:28:20|735440|733440|735370|733370|735445|733445|735342.9|733342.9|16
1640341710000|2021-12-24 10:28:30|735373.4|733373.4|735371.2|733371.2|735391.9|733391.9|735357.6|733357.6|11
1640341720000|2021-12-24 10:28:40|735380|733380|735383|733383|735383|733383|735359.2|733359.2|10
1640341730000|2021-12-24 10:28:50|735385|733385|735350|733350|735404.4|733404.4|735346.4|733346.4|21
1640341740000|2021-12-24 10:29:00|735354.7|733354.7|735346.3|733346.3|735365|733365|735341.8|733341.8|20
1640341750000|2021-12-24 10:29:10|735322.7|733322.7|735342.3|733342.3|735350|733350|735322.7|733322.7|10
1640341760000|2021-12-24 10:29:20|735344.8|733344.8|735300|733300|735398.9|733398.9|735255.7|733255.7|28
1640341770000|2021-12-24 10:29:30|735295|733295|735275|733275|735328.8|733328.8|735220.7|733220.7|20
1640341780000|2021-12-24 10:29:40|735239|733239|735335.8|733335.8|735402.5|733402.5|735239|733239|15
1640341790000|2021-12-24 10:29:50|735330|733330|735355|733355|735355|733355|735247.9|733247.9|27
1640341800000|2021-12-24 10:30:00|735287.1|733287.1|735355|733355|735397.5|733397.5|735266.4|733266.4|23
1640341810000|2021-12-24 10:30:10|735300.1|733300.1|735355|733355|735387.7|733387.7|735300.1|733300.1|17
1640341820000|2021-12-24 10:30:20|735360|733360|735375|733375|735375|733375|735302.6|733302.6|14
1640341830000|2021-12-24 10:30:30|735406.4|733406.4|735397.6|733397.6|735458.2|733458.2|735385|733385|6
1640341840000|2021-12-24 10:30:40|735460.2|733460.2|735362.4|733362.4|735460.2|733460.2|735359.8|733359.8|9
1640341850000|2021-12-24 10:30:50|735467|733467|735433.6|733433.6|735467.5|733467.5|735356.3|733356.3|17
1640341860000|2021-12-24 10:31:00|735338|733338|735384.9|733384.9|735405.3|733405.3|735338|733338|11
1640341870000|2021-12-24 10:31:10|735433.6|733433.6|735371.1|733371.1|735433.6|733433.6|735365.2|733365.2|14
1640341880000|2021-12-24 10:31:20|735371.8|733371.8|735309.3|733309.3|735433.6|733433.6|735305|733305|16
1640341890000|2021-12-24 10:31:30|735310|733310|735319.7|733319.7|735445.2|733445.2|735290|733290|20
1640341900000|2021-12-24 10:31:40|735358.6|733358.6|735289.9|733289.9|735370.5|733370.5|735280|733280|19
1640341910000|2021-12-24 10:31:50|735298|733298|735278.2|733278.2|735379.2|733379.2|735274.1|733274.1|31
1640341920000|2021-12-24 10:32:00|735291.5|733291.5|735347.7|733347.7|735382|733382|735291.5|733291.5|27
1640341930000|2021-12-24 10:32:10|735318.1|733318.1|735325.9|733325.9|735344.5|733344.5|735310.6|733310.6|18
1640341940000|2021-12-24 10:32:20|735326.5|733326.5|735349.6|733349.6|735413.7|733413.7|735320|733320|23
1640341950000|2021-12-24 10:32:30|735350.7|733350.7|735370.3|733370.3|735489.5|733489.5|735330.9|733330.9|31
1640341960000|2021-12-24 10:32:40|735404.4|733404.4|735363.4|733363.4|735408|733408|735355.2|733355.2|23
1640341970000|2021-12-24 10:32:50|735368.5|733368.5|735375.9|733375.9|735453|733453|735362.7|733362.7|26
1640341980000|2021-12-24 10:33:00|735383.4|733383.4|735368.3|733368.3|735435.2|733435.2|735348.1|733348.1|28
1640341990000|2021-12-24 10:33:10|735378.6|733378.6|735366.1|733366.1|735420.1|733940|734940|733358.7|29
1640342000000|2021-12-24 10:33:20|735410|733410|735356.9|733356.9|735440|733440|735345|733345|31
1640342010000|2021-12-24 10:33:30|735415.5|733415.5|735353.3|733353.3|735415.5|733415.5|735352.5|733352.5|13
1640342020000|2021-12-24 10:33:40|735347.6|733347.6|735364.6|733364.6|735391.8|733391.8|735341.6|733341.6|25
1640342030000|2021-12-24 10:33:50|735402.5|733402.5|735395.7|733395.7|735444.1|733444.1|735361.7|733361.7|19
1640342040000|2021-12-24 10:34:00|735403.5|733403.5|735406.9|733406.9|735449|733449|735360|733360|21
1640342050000|2021-12-24 10:34:10|735447|733447|735375.4|733375.4|735447|733447|735365.1|733365.1|20
1640342060000|2021-12-24 10:34:20|735375.5|733375.5|735413.5|733413.5|735481.4|733481.4|735375.5|733375.5|28
1640342070000|2021-12-24 10:34:30|735414|733414|734909.4|733909.4|735419.3|733910.1|734909.4|733413.5|12
1640342080000|2021-12-24 10:34:40|734910.1|733910.1|734910|733910|735466.5|733910.2|734909.4|733401|9
1640342090000|2021-12-24 10:34:50|734915|733915|735436.9|733436.9|735477.2|733915|734909.5|733425.1|20
1640342100000|2021-12-24 10:35:00|735430|733430|735440|733440|735444.4|733935.1|734930|733430|17
1640342110000|2021-12-24 10:35:10|735451|733451|734910|733910|735451|733915.5|734906.6|733435.4|15
1640342120000|2021-12-24 10:35:20|734915|733915|734910|733910|735412.7|733918.7|734908.7|733400.9|16
1640342130000|2021-12-24 10:35:30|735394.4|733394.4|735446.3|733446.3|735446.3|733915.1|734895|733384.9|20
1640342140000|2021-12-24 10:35:40|734915.7|733915.7|735380|733380|735446.7|733915.8|734894.3|733380|19
1640342150000|2021-12-24 10:35:50|734920.1|733920.1|734920.5|733920.5|735438|733924.4|734919.9|733423.2|14
1640342160000|2021-12-24 10:36:00|735434.5|733434.5|734925|733925|735434.5|733925|734925|733434.5|2
1640342170000|2021-12-24 10:36:10|734920|733920|735403.1|733403.1|735414.2|733925|734898.7|733403.1|11
1640342180000|2021-12-24 10:36:20|734918.4|733918.4|734925|733925|734925|733925|734913.4|733913.4|4
1640342190000|2021-12-24 10:36:30|734915.9|733915.9|735386.5|733386.5|735387.1|733925.1|734904.1|733386.5|8
1640342200000|2021-12-24 10:36:40|734919.9|733919.9|734911.9|733911.9|734921.6|733921.6|734911.9|733911.9|6
1640342210000|2021-12-24 10:36:50|734891.4|733891.4|734908.6|733908.6|735423.1|733911.5|734891.4|733375.8|13
1640342220000|2021-12-24 10:37:00|734915|733915|734904.9|733904.9|734915|733915|734904.9|733904.9|8
1640342230000|2021-12-24 10:37:10|734911.8|733911.8|734909.8|733909.8|735435.8|733916.5|734909.8|733393.5|9
1640342240000|2021-12-24 10:37:20|734910.1|733910.1|734905.4|733905.4|734910.1|733910.1|734904.9|733904.9|7
1640342250000|2021-12-24 10:37:30|734902.2|733902.2|735240.6|733240.6|735399.1|733906.8|734902.2|733199.3|26
1640342260000|2021-12-24 10:37:40|735210|733210|735210|733210|735219.4|733219.4|735182.2|733182.2|21
1640342270000|2021-12-24 10:37:50|735197.7|733197.7|735738|733738|736070.7|733982|734982|733197.3|31
1640342280000|2021-12-24 10:38:00|735749.4|733749.4|735613|733613|735755|733755|735568|733568|38
1640342290000|2021-12-24 10:38:10|735611.5|733611.5|735611.9|733611.9|735787|733787|735544.5|733544.5|27
1640342300000|2021-12-24 10:38:20|735606.5|733606.5|735578.9|733578.9|735606.5|733606.5|735481|733481|31
1640342310000|2021-12-24 10:38:30|735537.7|733537.7|735625|733625|735635|733635|735537.7|733537.7|23
1640342320000|2021-12-24 10:38:40|735621.1|733621.1|735609.8|733609.8|735649|733649|735518|733518|29
1640342330000|2021-12-24 10:38:50|735606.9|733606.9|735570|733570|735656.8|733656.8|735533.6|733533.6|27
1640342340000|2021-12-24 10:39:00|735549.9|733549.9|735555.1|733555.1|735585|733585|735519.2|733519.2|19
1640342350000|2021-12-24 10:39:10|735559.7|733559.7|735551.8|733551.8|735559.7|733559.7|735531.9|733531.9|21
1640342360000|2021-12-24 10:39:20|735550|733550|735630|733630|735670.9|733670.9|735539.1|733539.1|24
1640342370000|2021-12-24 10:39:30|735635|733635|735630|733630|735641.3|733641.3|735617.9|733617.9|18
1640342380000|2021-12-24 10:39:40|735635|733635|735645|733645|735645|733645|735593.8|733593.8|18
1640342390000|2021-12-24 10:39:50|735597.6|733597.6|735699|733699|735699|733699|735591.1|733591.1|13
1640342400000|2021-12-24 10:40:00|735625|733625|735587.9|733587.9|735677|733677|735587.9|733587.9|22
1640342410000|2021-12-24 10:40:10|735640|733640|735633.8|733633.8|735645|733645|735595.9|733595.9|18
1640342420000|2021-12-24 10:40:20|735622.9|733622.9|735601.7|733601.7|735640|733640|735564.7|733564.7|18
1640342430000|2021-12-24 10:40:30|735610.4|733610.4|735570.8|733570.8|735610.4|733610.4|735479.7|733479.7|28
1640342440000|2021-12-24 10:40:40|735581.5|733581.5|735538.3|733538.3|735581.5|733581.5|735485.7|733485.7|27
1640342450000|2021-12-24 10:40:50|735517|733517|735520|733520|735567|733567|735453.3|733453.3|35
1640342460000|2021-12-24 10:41:00|735509.8|733509.8|735516.3|733516.3|735594.5|733594.5|735478|733478|15
1640342470000|2021-12-24 10:41:10|735515.3|733515.3|735550.9|733550.9|735601|733601|735478.4|733478.4|26
1640342480000|2021-12-24 10:41:20|735560|733560|735584.8|733584.8|735584.8|733584.8|735513.3|733513.3|16
1640342490000|2021-12-24 10:41:30|735585|733585|735575|733575|735590|733590|735536.2|733536.2|15
1640342500000|2021-12-24 10:41:40|735570|733570|735525.7|733525.7|735571.5|733571.5|735478.7|733478.7|22
1640342510000|2021-12-24 10:41:50|735536.3|733536.3|735525|733525|735536.3|733536.3|735468.2|733468.2|32
1640342520000|2021-12-24 10:42:00|735525.9|733525.9|735569.3|733569.3|735580|733580|735514.1|733514.1|14
1640342530000|2021-12-24 10:42:10|735552.2|733552.2|735566.4|733566.4|735585|733585|735552.2|733552.2|17
1640342540000|2021-12-24 10:42:20|735570|733570|735539.2|733539.2|735570|733570|735525|733525|26
1640342550000|2021-12-24 10:42:30|735519.7|733519.7|735555|733555|735555.1|733555.1|735494.6|733494.6|13
1640342560000|2021-12-24 10:42:40|735560|733560|735580.7|733580.7|735593.1|733593.1|735527.2|733527.2|23
1640342570000|2021-12-24 10:42:50|735585|733585|735553.5|733553.5|735585|733585|735514.4|733514.4|20
1640342580000|2021-12-24 10:43:00|735551.8|733551.8|735633.1|733633.1|735640|733640|735551.8|733551.8|19
1640342590000|2021-12-24 10:43:10|735628.8|733628.8|735557.7|733557.7|735635|733635|735541.6|733541.6|17
1640342600000|2021-12-24 10:43:20|735554.2|733554.2|735568.3|733568.3|735603|733603|735521|733521|17
1640342610000|2021-12-24 10:43:30|735555.4|733555.4|735529.4|733529.4|735580|733580|735483.3|733483.3|24
1640342620000|2021-12-24 10:43:40|735525|733525|735379.5|733379.5|735545.1|733829.9|734829.9|733307.2|28
1640342630000|2021-12-24 10:43:50|735319.1|733319.1|735354.3|733354.3|735364.5|733849.5|734839.9|733283.7|18
1640342640000|2021-12-24 10:44:00|735286.7|733286.7|735342|733342|735364.5|733364.5|735286.7|733286.7|14
1640342650000|2021-12-24 10:44:10|735285.3|733285.3|735312.4|733312.4|735359.5|733824.5|734812.9|733246.1|19
1640342660000|2021-12-24 10:44:20|734799.4|733799.4|734799.4|733799.4|735295.3|733809.5|734786.1|733197|22
1640342670000|2021-12-24 10:44:30|734774.1|733774.1|735344.5|733344.5|735354.5|733813.7|734774.1|733208.5|20
1640342680000|2021-12-24 10:44:40|735343.6|733343.6|735364.5|733364.5|735364.5|733364.5|735259.9|733259.9|23
1640342690000|2021-12-24 10:44:50|735342.5|733342.5|735414.5|733414.5|735414.5|733414.5|735223|733223|30
1640342700000|2021-12-24 10:45:00|735391.4|733391.4|735420|733420|735420|733420|735299|733299|33
1640342710000|2021-12-24 10:45:10|735348|733348|735335|733335|735430|733430|735173.9|733173.9|31
1640342720000|2021-12-24 10:45:20|735278.6|733278.6|735369.5|733369.5|735369.5|733369.5|735203.5|733203.5|30
1640342730000|2021-12-24 10:45:30|735360.8|733360.8|735364.6|733364.6|735375|733375|735305.4|733305.4|31
1640342740000|2021-12-24 10:45:40|735368.7|733368.7|735455|733455|735455|733455|735351.2|733351.2|22
1640342750000|2021-12-24 10:45:50|735444.9|733444.9|735403.3|733403.3|735460|733460|735357.3|733357.3|21
1640342760000|2021-12-24 10:46:00|735418.4|733418.4|735434.5|733434.5|735510|733510|735386.8|733386.8|27
1640342770000|2021-12-24 10:46:10|735439.5|733439.5|735409.2|733409.2|735439.5|733439.5|735402.2|733402.2|19
1640342780000|2021-12-24 10:46:20|735419.5|733419.5|735300.6|733300.6|735419.5|733419.5|735300.6|733300.6|19
1640342790000|2021-12-24 10:46:30|735329.5|733329.5|735200|733200|735329.5|733717.5|734717.5|733164.8|22
1640342800000|2021-12-24 10:46:40|735205|733205|735127.5|733127.5|735205|733205|735095.1|733095.1|16
1640342810000|2021-12-24 10:46:50|735135|733135|735129.5|733129.5|735135|733135|735048.7|733048.7|18
1640342820000|2021-12-24 10:47:00|735099.5|733099.5|735119.5|733119.5|735139.5|733139.5|735078.4|733078.4|20
1640342830000|2021-12-24 10:47:10|735064.9|733064.9|735129.7|733129.7|735150|733150|735028|733028|23
1640342840000|2021-12-24 10:47:20|735141.8|733141.8|735189.1|733189.1|735242.6|733242.6|735141.8|733141.8|27
1640342850000|2021-12-24 10:47:30|735202.4|733202.4|735078.1|733078.1|735220|733220|735078.1|733078.1|23
1640342860000|2021-12-24 10:47:40|735089.5|733089.5|735067.5|733067.5|735089.5|733089.5|734991.3|732991.3|17
1640342870000|2021-12-24 10:47:50|735069.5|733069.5|735109.5|733109.5|735156.7|733156.7|734995.1|732995.1|22
1640342880000|2021-12-24 10:48:00|735064.9|733064.9|734991.1|732991.1|735109.5|733109.5|734991.1|732991.1|22
1640342890000|2021-12-24 10:48:10|735052.5|733052.5|735053.5|733053.5|735070.9|733070.9|734989.4|732989.4|14
1640342900000|2021-12-24 10:48:20|735053.7|733053.7|735059.5|733059.5|735068|733068|734972.9|732972.9|21
1640342910000|2021-12-24 10:48:30|735054.5|733054.5|735014.5|733014.5|735054.5|733054.5|734896.3|732896.3|23
1640342920000|2021-12-24 10:48:40|734974.7|732974.7|734999.5|732999.5|735014.5|733014.5|734910.2|732910.2|21
1640342930000|2021-12-24 10:48:50|734973.7|732973.7|734959|732959|734973.7|732973.7|734885.6|732885.6|25
1640342940000|2021-12-24 10:49:00|734969.5|732969.5|734964.5|732964.5|734970|732970|734821.5|732821.5|21
1640342950000|2021-12-24 10:49:10|734887.8|732887.8|734911.5|732911.5|734961.3|732961.3|734850|732850|21
1640342960000|2021-12-24 10:49:20|734853.2|732853.2|734909.5|732909.5|734914.5|732914.5|734850.1|732850.1|15
1640342970000|2021-12-24 10:49:30|734843.8|732843.8|734909.5|732909.5|734909.5|732909.5|734800.3|732800.3|23
1640342980000|2021-12-24 10:49:40|734900.8|732900.8|734905.9|732905.9|734919.4|732919.4|734860|732860|14
1640342990000|2021-12-24 10:49:50|734907.7|732907.7|734893.6|732893.6|734917.4|732917.4|734779.2|732779.2|28
1640343000000|2021-12-24 10:50:00|734893.5|732893.5|734899.9|732899.9|734904|732904|734893.5|732893.5|16
1640343010000|2021-12-24 10:50:10|734851.4|732851.4|734899.5|732899.5|734899.5|732899.5|734821.8|732821.8|20
1640343020000|2021-12-24 10:50:20|734841|732841|734854.4|732854.4|734909.5|732909.5|734805.6|732805.6|24
1640343030000|2021-12-24 10:50:30|734885|732885|734890|732890|734894.5|732894.5|734836.9|732836.9|16
1640343040000|2021-12-24 10:50:40|734873.5|732873.5|734384.2|733384.2|734889.5|733389.5|734384.2|732858.1|16
1640343050000|2021-12-24 10:50:50|734384.5|733384.5|734903.9|732903.9|734905|733384.5|734384.5|732791.5|23
1640343060000|2021-12-24 10:51:00|734905|732905|734832.9|732832.9|734946.3|732946.3|734832.9|732832.9|24
1640343070000|2021-12-24 10:51:10|734826|732826|734907.8|732907.8|734934.5|732934.5|734826|732826|18
1640343080000|2021-12-24 10:51:20|734933.4|732933.4|734859.5|732859.5|734943.4|732943.4|734847.5|732847.5|25
1640343090000|2021-12-24 10:51:30|734804.6|732804.6|734824.3|732824.3|734860|732860|734804.6|732804.6|16
1640343100000|2021-12-24 10:51:40|734858|732858|734864.9|732864.9|734869.5|732869.5|734839.5|732839.5|17
1640343110000|2021-12-24 10:51:50|734849.1|732849.1|734859.3|732859.3|734862.7|732862.7|734840.4|732840.4|9
1640343120000|2021-12-24 10:52:00|734830.1|732830.1|734773.6|732773.6|734830.1|732830.1|734721.2|732721.2|32
1640343130000|2021-12-24 10:52:10|734777.4|732777.4|734865.1|732865.1|734959.5|733372.4|734370|732695.9|30
1640343140000|2021-12-24 10:52:20|734867.2|732867.2|734860|732860|734867.2|732867.2|734815.3|732815.3|15
1640343150000|2021-12-24 10:52:30|734861|732861|734863.5|732863.5|734875|733375|734365|732788.5|18
1640343160000|2021-12-24 10:52:40|734370|733370|734374.1|733374.1|734875|733379.7|734363.5|732824.1|14
1640343170000|2021-12-24 10:52:50|734379.9|733379.9|734378.7|733378.7|734866.9|733379.9|734371.2|732842.2|7
1640343180000|2021-12-24 10:53:00|734375.2|733375.2|734860|732860|734870|733388.6|734375.2|732801.5|14
1640343190000|2021-12-24 10:53:10|734822.2|732822.2|734884.4|732884.4|734884.9|733385|734380|732822.2|13
1640343200000|2021-12-24 10:53:20|734390|733390|734880|732880|734884.8|733390|734384.1|732847.7|17
1640343210000|2021-12-24 10:53:30|734885|732885|734880|732880|734890|732890|734792|732792|15
1640343220000|2021-12-24 10:53:40|734875|732875|734883.6|732883.6|734885|732885|734801.2|732801.2|15
1640343230000|2021-12-24 10:53:50|734832.2|732832.2|734875|732875|734887.4|732887.4|734831.4|732831.4|16
1640343240000|2021-12-24 10:54:00|734856.2|732856.2|734883.6|732883.6|734890|732890|734831.7|732831.7|12
1640343250000|2021-12-24 10:54:10|734871.4|732871.4|734874.9|732874.9|734883.4|732883.4|734825|732825|15
1640343260000|2021-12-24 10:54:20|734880|732880|734865|732865|734880|732880|734860.3|732860.3|16
1640343270000|2021-12-24 10:54:30|734860.4|732860.4|734861.2|732861.2|734869.8|732869.8|734800|732800|13
1640343280000|2021-12-24 10:54:40|734865|732865|734865|732865|734868.2|732868.2|734853.3|732853.3|12
1640343290000|2021-12-24 10:54:50|734820.3|732820.3|734825|732825|734863.4|732863.4|734802.7|732802.7|12
1640343300000|2021-12-24 10:55:00|734797.3|732797.3|734802.5|732802.5|734825|732825|734768.7|732768.7|20
1640343310000|2021-12-24 10:55:10|734813|732813|734820|732820|734820|732820|734775.8|732775.8|22
1640343320000|2021-12-24 10:55:20|734818.1|732818.1|734745.8|732745.8|734820|732820|734745.8|732745.8|22
1640343330000|2021-12-24 10:55:30|734784.4|732784.4|734798|732798|734805|732805|734678.8|732678.8|22
1640343340000|2021-12-24 10:55:40|734800.2|732800.2|734812.7|732812.7|734818|732818|734753.4|732753.4|17
1640343350000|2021-12-24 10:55:50|734813.5|732813.5|734790|732790|734822.5|732822.5|734723.8|732723.8|25
1640343360000|2021-12-24 10:56:00|734795|732795|734782.7|732782.7|734795|732795|734762.8|732762.8|18
1640343370000|2021-12-24 10:56:10|734785.9|732785.9|734792|732792|734805|732805|734740.1|732740.1|15
1640343380000|2021-12-24 10:56:20|734800|732800|734790|732790|734800|732800|734736.6|732736.6|12
1640343390000|2021-12-24 10:56:30|734787.4|732787.4|734769.7|732769.7|734787.4|732787.4|734757.5|732757.5|6
1640343400000|2021-12-24 10:56:40|734768.5|732768.5|734732.9|732732.9|734775|732775|734732.9|732732.9|23
1640343410000|2021-12-24 10:56:50|734744.2|732744.2|734763.4|732763.4|734763.4|732763.4|734719.3|732719.3|20
1640343420000|2021-12-24 10:57:00|734790|732790|734843.3|732843.3|734890.5|732890.5|734766.2|732766.2|35
1640343430000|2021-12-24 10:57:10|734855|732855|734875|732875|734892.5|732892.5|734795.8|732795.8|29
1640343440000|2021-12-24 10:57:20|734835.5|732835.5|734888.9|732888.9|734960.5|732960.5|734835.5|732835.5|19
1640343450000|2021-12-24 10:57:30|734875.4|732875.4|734895.7|732895.7|734914|733395|734395|732862.8|22
1640343460000|2021-12-24 10:57:40|734888.5|732888.5|734905|732905|734993.5|733400.2|734400|732872.7|18
1640343470000|2021-12-24 10:57:50|734903|732903|734895.5|732895.5|734903|732903|734849.8|732849.8|17
1640343480000|2021-12-24 10:58:00|734885.8|732885.8|734891.1|732891.1|734978|732978|734874.9|732874.9|14
1640343490000|2021-12-24 10:58:10|734890.6|732890.6|734894.7|732894.7|734913.3|732913.3|734889.7|732889.7|14
1640343500000|2021-12-24 10:58:20|734897.5|732897.5|734898.9|732898.9|734976.5|732976.5|734881.9|732881.9|14
1640343510000|2021-12-24 10:58:30|734899.6|732899.6|734888.1|732888.1|734971|732971|734869|732869|18
1640343520000|2021-12-24 10:58:40|734891|732891|734964.5|732964.5|734994.5|732994.5|734877.7|732877.7|16
1640343530000|2021-12-24 10:58:50|734967|732967|735090.7|733090.7|735090.7|733090.7|734956.3|732956.3|24
1640343540000|2021-12-24 10:59:00|735107|733107|735160|733160|735288|733288|735107|733107|35
1640343550000|2021-12-24 10:59:10|735159.3|733159.3|735150.9|733150.9|735238.5|733238.5|735112.2|733112.2|24
1640343560000|2021-12-24 10:59:20|735223.5|733223.5|735164.4|733164.4|735225|733225|735146.8|733146.8|16
1640343570000|2021-12-24 10:59:30|735168.4|733168.4|735105|733105|735168.4|733168.4|735050.9|733050.9|29
1640343580000|2021-12-24 10:59:40|735109.8|733109.8|735114.5|733114.5|735119.6|733119.6|735109.6|733109.6|11
1640343590000|2021-12-24 10:59:50|735121.4|733121.4|735147.3|733147.3|735147.3|733147.3|735111|733111|20
1640343600000|2021-12-24 11:00:00|735153.1|733153.1|735149|733149|735158.3|733158.3|735138.2|733138.2|21
1640343610000|2021-12-24 11:00:10|735148.3|733148.3|735220.5|733220.5|735255.5|733255.5|735114.3|733114.3|17
1640343620000|2021-12-24 11:00:20|735071.5|733071.5|735222.5|733222.5|735317.7|733317.7|735071.5|733071.5|31
1640343630000|2021-12-24 11:00:30|735206|733206|735137.3|733137.3|735260.8|733260.8|735120|733120|32
1640343640000|2021-12-24 11:00:40|735205|733205|735165|733165|735207.3|733207.3|735054.5|733054.5|17
1640343650000|2021-12-24 11:00:50|735132.3|733132.3|735054.5|733054.5|735170.8|733170.8|735054.5|733054.5|12
1640343660000|2021-12-24 11:01:00|735125.9|733125.9|735159.8|733159.8|735185.5|733185.5|735082.1|733082.1|23
1640343670000|2021-12-24 11:01:10|735165|733165|735227.4|733227.4|735227.4|733227.4|735072.7|733072.7|19
1640343680000|2021-12-24 11:01:20|735161.8|733161.8|735175.5|733175.5|735190.5|733190.5|735091.2|733091.2|20
1640343690000|2021-12-24 11:01:30|735159.7|733159.7|735210|733210|735241.5|733241.5|735111.2|733111.2|23
1640343700000|2021-12-24 11:01:40|735208.7|733208.7|735311.5|733311.5|735311.5|733311.5|735132.2|733132.2|21
1640343710000|2021-12-24 11:01:50|735304|733304|735265.5|733265.5|735304|733304|735222.8|733222.8|16
1640343720000|2021-12-24 11:02:00|735252.2|733252.2|735241.2|733241.2|735276.6|733276.6|735191.2|733191.2|16
1640343730000|2021-12-24 11:02:10|735230.2|733230.2|735234.1|733234.1|735315.5|733315.5|735230.2|733230.2|22
1640343740000|2021-12-24 11:02:20|735195.4|733195.4|735240.5|733240.5|735268|733268|735092.3|733092.3|30
1640343750000|2021-12-24 11:02:30|735225.2|733225.2|735122.8|733122.8|735235.5|733235.5|735052.6|733052.6|23
1640343760000|2021-12-24 11:02:40|735134.7|733134.7|735174.9|733174.9|735190.5|733190.5|735070.5|733070.5|18
1640343770000|2021-12-24 11:02:50|735180.5|733180.5|735185.2|733185.2|735185.2|733185.2|735101.3|733101.3|17
1640343780000|2021-12-24 11:03:00|735185.5|733185.5|735259.5|733259.5|735260.5|733260.5|735128.2|733128.2|27
1640343790000|2021-12-24 11:03:10|735224.9|733224.9|735219.3|733219.3|735251.7|733251.7|735190.2|733190.2|26
1640343800000|2021-12-24 11:03:20|735221.8|733221.8|735303.6|733303.6|735309|733309|735135.8|733135.8|30
1640343810000|2021-12-24 11:03:30|735305|733305|735291.2|733291.2|735366.2|733366.2|735283.9|733283.9|31
1640343820000|2021-12-24 11:03:40|735270.1|733270.1|735307.4|733307.4|735330.5|733330.5|735232.3|733232.3|18
1640343830000|2021-12-24 11:03:50|735311.3|733311.3|735275|733275|735344|733344|735193.4|733193.4|22
1640343840000|2021-12-24 11:04:00|735275.5|733275.5|735252.2|733252.2|735280.5|733280.5|735195.6|733195.6|26
1640343850000|2021-12-24 11:04:10|735212.1|733212.1|735145.5|733145.5|735216.4|733216.4|735033.4|733033.4|21
1640343860000|2021-12-24 11:04:20|735145.3|733145.3|735121|733121|735165.3|733165.3|735000.6|733000.6|16
1640343870000|2021-12-24 11:04:30|735150|733150|735118.8|733118.8|735162.9|733162.9|735012.9|733012.9|18
1640343880000|2021-12-24 11:04:40|735106.7|733106.7|735057|733057|735140.5|733140.5|735048.6|733048.6|24
1640343890000|2021-12-24 11:04:50|735100.5|733100.5|734924.5|732924.5|735105|733105|734899.9|732899.9|23
1640343900000|2021-12-24 11:05:00|734934|732934|735025|733025|735038|733038|734913|732913|25
1640343910000|2021-12-24 11:05:10|735024.9|733024.9|735100|733100|735104.1|733104.1|735005|733005|27
1640343920000|2021-12-24 11:05:20|735100.4|733100.4|735105|733105|735105|733105|735051|733051|12
1640343930000|2021-12-24 11:05:30|735098.1|733098.1|735172.8|733172.8|735180|733180|735063.5|733063.5|21
1640343940000|2021-12-24 11:05:40|735161.4|733161.4|735235|733235|735321|733321|735150.1|733150.1|25
1640343950000|2021-12-24 11:05:50|735232.2|733232.2|735245|733245|735245|733245|735197.7|733197.7|22
1640343960000|2021-12-24 11:06:00|735252.9|733252.9|735234.6|733234.6|735255.3|733255.3|735229.6|733229.6|16
1640343970000|2021-12-24 11:06:10|735242.5|733242.5|735236.5|733236.5|735265|733265|735232.7|733232.7|19
1640343980000|2021-12-24 11:06:20|735221.3|733221.3|735285|733285|735290|733290|735191.3|733191.3|23
1640343990000|2021-12-24 11:06:30|735281.5|733281.5|735265|733265|735285|733285|735255.3|733255.3|14
1640344000000|2021-12-24 11:06:40|735261.2|733261.2|735262.1|733262.1|735280|733280|735210.7|733210.7|22
1640344010000|2021-12-24 11:06:50|735273.5|733273.5|735280|733280|735280|733280|735213.4|733213.4|22
1640344020000|2021-12-24 11:07:00|735285|733285|735294.1|733294.1|735297.8|733297.8|735242.6|733242.6|15
1640344030000|2021-12-24 11:07:10|735298.3|733298.3|735284.6|733284.6|735298.3|733298.3|735231.5|733231.5|12
1640344040000|2021-12-24 11:07:20|735283.4|733283.4|735295|733295|735300|733300|735252.6|733252.6|13
1640344050000|2021-12-24 11:07:30|735283.1|733283.1|735300|733300|735311.9|733311.9|735182.6|733182.6|26
1640344060000|2021-12-24 11:07:40|735271.5|733271.5|735305|733305|735305|733305|735262.8|733262.8|16
1640344070000|2021-12-24 11:07:50|735300|733300|735300|733300|735305|733305|735254.4|733254.4|14
1640344080000|2021-12-24 11:08:00|735275.8|733275.8|735279.3|733279.3|735309.2|733309.2|735275.8|733275.8|16
1640344090000|2021-12-24 11:08:10|735276.5|733276.5|735310|733310|735310|733310|735276.5|733276.5|12
1640344100000|2021-12-24 11:08:20|735315|733315|735291.7|733291.7|735315|733315|735289.3|733289.3|14
1640344110000|2021-12-24 11:08:30|735288.4|733288.4|735310|733310|735315|733315|735288.4|733288.4|12
1640344120000|2021-12-24 11:08:40|735309|733309|735290|733290|735310|733310|735288|733288|19
1640344130000|2021-12-24 11:08:50|735295|733295|735280|733280|735295|733295|735241.5|733241.5|22
1640344140000|2021-12-24 11:09:00|735266.9|733266.9|735242.2|733242.2|735285|733285|735242.2|733242.2|15
1640344150000|2021-12-24 11:09:10|735254.6|733254.6|735252.2|733252.2|735305|733305|735186|733186|22
1640344160000|2021-12-24 11:09:20|735235.4|733235.4|735250|733250|735255|733255|735216.9|733216.9|5
1640344170000|2021-12-24 11:09:30|735234.8|733234.8|735231.7|733231.7|735234.8|733234.8|735217.9|733217.9|4
1640344180000|2021-12-24 11:09:40|735233.1|733233.1|735243.6|733243.6|735261.5|733261.5|735233.1|733233.1|5
1640344190000|2021-12-24 11:09:50|735255.5|733255.5|735233.1|733233.1|735255.5|733255.5|735233.1|733233.1|2
1640344200000|2021-12-24 11:10:00|735226.2|733226.2|735231.8|733231.8|735271.5|733271.5|735226.2|733226.2|8
1640344210000|2021-12-24 11:10:10|735275.2|733275.2|735310|733310|735310|733310|735264.4|733264.4|15
1640344220000|2021-12-24 11:10:20|735308.9|733308.9|735267.2|733267.2|735330|733330|735234.1|733234.1|25
1640344230000|2021-12-24 11:10:30|735258.3|733258.3|735284.5|733284.5|735284.5|733284.5|735227.1|733227.1|13
1640344240000|2021-12-24 11:10:40|735283.6|733283.6|735271.1|733271.1|735309.5|733309.5|735266.8|733266.8|21
1640344250000|2021-12-24 11:10:50|735250.4|733250.4|735235.2|733235.2|735290|733290|735174.1|733174.1|21
1640344260000|2021-12-24 11:11:00|735250|733250|735226.2|733226.2|735265|733265|735208.9|733208.9|11
1640344270000|2021-12-24 11:11:10|735255|733255|735250|733250|735262.5|733262.5|735205.6|733205.6|15
1640344280000|2021-12-24 11:11:20|735208.1|733208.1|735240.9|733240.9|735287|733287|735208.1|733208.1|10
1640344290000|2021-12-24 11:11:30|735233.4|733233.4|735250.4|733250.4|735278|733278|735205.7|733205.7|13
1640344300000|2021-12-24 11:11:40|735260|733260|735267.3|733267.3|735267.3|733267.3|735248.9|733248.9|9
1640344310000|2021-12-24 11:11:50|735305.4|733305.4|735295|733295|735305.4|733305.4|735271.5|733271.5|16
1640344320000|2021-12-24 11:12:00|735286.6|733286.6|735288.7|733288.7|735299.6|733299.6|735281.1|733281.1|10
1640344330000|2021-12-24 11:12:10|735294.9|733294.9|735296.9|733296.9|735298.7|733298.7|735287.5|733287.5|9
1640344340000|2021-12-24 11:12:20|735299.1|733299.1|735298.8|733298.8|735299.1|733299.1|735291.6|733291.6|6
1640344350000|2021-12-24 11:12:30|735299.7|733299.7|735130.4|733130.4|735299.7|733299.7|735121.8|733121.8|21
1640344360000|2021-12-24 11:12:40|735140.5|733140.5|735064|733064|735140.5|733140.5|735046.9|733046.9|20
1640344370000|2021-12-24 11:12:50|735075|733075|735079|733079|735115.5|733115.5|735038.4|733038.4|23
1640344380000|2021-12-24 11:13:00|735072.7|733072.7|735064.4|733064.4|735116.1|733116.1|735057|733057|25
1640344390000|2021-12-24 11:13:10|735056.2|733056.2|735047.2|733047.2|735075.5|733075.5|735037.2|733037.2|20
1640344400000|2021-12-24 11:13:20|735040.6|733040.6|735005|733005|735050.4|733050.4|735004.8|733004.8|20
1640344410000|2021-12-24 11:13:30|735005.7|733005.7|735080|733080|735140|733140|734979.9|732979.9|27
1640344420000|2021-12-24 11:13:40|735098.6|733098.6|735022.7|733022.7|735201.5|733201.5|735022.7|733022.7|18
1640344430000|2021-12-24 11:13:50|735083.4|733083.4|735025.8|733025.8|735147.5|733147.5|734995.2|732995.2|16
1640344440000|2021-12-24 11:14:00|735016.8|733016.8|735001.8|733001.8|735134|733134|734975|732975|22
1640344450000|2021-12-24 11:14:10|734983.5|732983.5|735009.1|733009.1|735038.5|733038.5|734975|732975|10
1640344460000|2021-12-24 11:14:20|734988.1|732988.1|735011.3|733011.3|735169|733169|734988.1|732988.1|21
1640344470000|2021-12-24 11:14:30|735019.3|733019.3|734998|732998|735080.6|733080.6|734998|732998|17
1640344480000|2021-12-24 11:14:40|735005|733005|735015.6|733015.6|735151|733151|735005|733005|17
1640344490000|2021-12-24 11:14:50|735053.1|733053.1|735151.5|733151.5|735168|733168|735010.7|733010.7|17
1640344500000|2021-12-24 11:15:00|735037|733037|735104.5|733104.5|735145.6|733145.6|735030.5|733030.5|18
1640344510000|2021-12-24 11:15:10|735122.7|733122.7|735112.6|733112.6|735123.9|733123.9|735106.3|733106.3|7
1640344520000|2021-12-24 11:15:20|735122.6|733122.6|735030|733030|735151.5|733151.5|735025.8|733025.8|15
1640344530000|2021-12-24 11:15:30|735058.2|733058.2|735085.5|733085.5|735151.5|733151.5|735025|733025|16
1640344540000|2021-12-24 11:15:40|735092.6|733092.6|735101.4|733101.4|735139.1|733139.1|735048.5|733048.5|11
1640344550000|2021-12-24 11:15:50|735121.2|733121.2|735120|733120|735162.2|733162.2|735115|733115|9
1640344560000|2021-12-24 11:16:00|735143.9|733143.9|735090.6|733090.6|735143.9|733143.9|735072.1|733072.1|18
1640344570000|2021-12-24 11:16:10|735099.6|733099.6|735081.6|733081.6|735121.9|733121.9|735068.8|733068.8|13
1640344580000|2021-12-24 11:16:20|735097.9|733097.9|735095|733095|735131.6|733131.6|735063.4|733063.4|15
1640344590000|2021-12-24 11:16:30|735100|733100|735086.5|733086.5|735119.8|733119.8|735080|733080|13
1640344600000|2021-12-24 11:16:40|735112|733112|735105.2|733105.2|735112.8|733112.8|735050|733050|13
1640344610000|2021-12-24 11:16:50|735080|733080|735200.5|733200.5|735200.5|733200.5|735062.4|733062.4|11
1640344620000|2021-12-24 11:17:00|735190|733190|735185.8|733185.8|735235.2|733235.2|735165|733165|12
1640344630000|2021-12-24 11:17:10|735220.4|733220.4|735190.7|733190.7|735220.4|733220.4|735155|733155|10
1640344640000|2021-12-24 11:17:20|735160|733160|735187.3|733187.3|735205.3|733205.3|735160|733160|14
1640344650000|2021-12-24 11:17:30|735181.7|733181.7|735204.8|733204.8|735205.9|733205.9|735181.7|733181.7|10
1640344660000|2021-12-24 11:17:40|735205.8|733205.8|735190.6|733190.6|735205.8|733205.8|735180|733180|12
1640344670000|2021-12-24 11:17:50|735180|733180|735170|733170|735204.9|733204.9|735158.7|733158.7|12
1640344680000|2021-12-24 11:18:00|735184.3|733184.3|735225.5|733225.5|735235.1|733235.1|735161|733161|19
1640344690000|2021-12-24 11:18:10|735234.1|733234.1|735220|733220|735245.4|733245.4|735203.8|733203.8|14
1640344700000|2021-12-24 11:18:20|735215|733215|735211.3|733211.3|735225.3|733225.3|735210.4|733210.4|15
1640344710000|2021-12-24 11:18:30|735219.4|733219.4|735192.9|733192.9|735219.4|733219.4|735192.9|733192.9|7
1640344720000|2021-12-24 11:18:40|735218.4|733218.4|735206.3|733206.3|735218.4|733218.4|735200|733200|4
1640344730000|2021-12-24 11:18:50|735226.5|733226.5|735220.5|733220.5|735231.9|733231.9|735205.7|733205.7|15
1640344740000|2021-12-24 11:19:00|735258.1|733258.1|735229|733229|735258.1|733258.1|735215|733215|18
1640344750000|2021-12-24 11:19:10|735215|733215|735226.4|733226.4|735257.3|733257.3|735215|733215|12
1640344760000|2021-12-24 11:19:20|735247.1|733247.1|735221.9|733221.9|735247.1|733247.1|735213.7|733213.7|4
1640344770000|2021-12-24 11:19:30|735221.6|733221.6|735244.1|733244.1|735244.1|733244.1|735221.6|733221.6|4
1640344780000|2021-12-24 11:19:40|735242.3|733242.3|735221|733221|735247.6|733247.6|735185|733185|11
1640344790000|2021-12-24 11:19:50|735210|733210|735343.1|733343.1|735345|733345|735210|733210|14
1640344800000|2021-12-24 11:20:00|735335.5|733335.5|735350|733350|735367.1|733367.1|735335.5|733335.5|24
1640344810000|2021-12-24 11:20:10|735362.3|733362.3|735303|733303|735362.3|733362.3|735295|733295|21
1640344820000|2021-12-24 11:20:20|735285|733285|735305.3|733305.3|735312.6|733312.6|735285|733285|14
1640344830000|2021-12-24 11:20:30|735301.1|733301.1|735300.1|733300.1|735314.7|733314.7|735281.6|733281.6|16
1640344840000|2021-12-24 11:20:40|735280|733280|735295|733295|735336.5|733336.5|735275|733275|16
1640344850000|2021-12-24 11:20:50|735290|733290|735286.4|733286.4|735309.7|733309.7|735280.9|733280.9|9
1640344860000|2021-12-24 11:21:00|735299.2|733299.2|735298.2|733298.2|735327.4|733327.4|735289.5|733289.5|16
1640344870000|2021-12-24 11:21:10|735300.6|733300.6|735302.7|733302.7|735310.4|733310.4|735290|733290|14
1640344880000|2021-12-24 11:21:20|735313.9|733313.9|735307.4|733307.4|735313.9|733313.9|735293.2|733293.2|5
1640344890000|2021-12-24 11:21:30|735311.9|733311.9|735270|733270|735311.9|733311.9|735265|733265|11
1640344900000|2021-12-24 11:21:40|735298.5|733298.5|735280.7|733280.7|735298.5|733298.5|735280.7|733280.7|5
1640344910000|2021-12-24 11:21:50|735289.5|733289.5|735323.6|733323.6|735338.3|733338.3|735277.8|733277.8|12
1640344920000|2021-12-24 11:22:00|735315|733315|735321.6|733321.6|735339.5|733339.5|735315|733315|12
1640344930000|2021-12-24 11:22:10|735315.7|733315.7|735295|733295|735372.5|733372.5|735290|733290|24
1640344940000|2021-12-24 11:22:20|735237.9|733237.9|735228.1|733228.1|735246.7|733246.7|735225|733225|15
1640344950000|2021-12-24 11:22:30|735230|733230|735219.9|733219.9|735246.1|733246.1|735215|733215|12
1640344960000|2021-12-24 11:22:40|735210|733210|735155|733155|735266.5|733266.5|735155|733155|15
1640344970000|2021-12-24 11:22:50|735176.2|733176.2|735150.7|733150.7|735176.2|733176.2|735150.7|733150.7|4
1640344980000|2021-12-24 11:23:00|735152.7|733152.7|735151.1|733151.1|735158.8|733158.8|735150.5|733150.5|10
1640344990000|2021-12-24 11:23:10|735154.4|733154.4|735142.9|733142.9|735154.4|733154.4|735140|733140|11
1640345000000|2021-12-24 11:23:20|735145.2|733145.2|735142.5|733142.5|735152.7|733152.7|735120.1|733120.1|20
1640345010000|2021-12-24 11:23:30|735115.7|733115.7|735115.6|733115.6|735132|733132|735099.3|733099.3|13
1640345020000|2021-12-24 11:23:40|735108.3|733108.3|735123.6|733123.6|735123.6|733123.6|735100.9|733100.9|10
1640345030000|2021-12-24 11:23:50|735199.5|733199.5|735106.8|733106.8|735199.5|733199.5|735100.8|733100.8|10
1640345040000|2021-12-24 11:24:00|735125.8|733125.8|735216|733216|735238.5|733238.5|735110|733110|16
1640345050000|2021-12-24 11:24:10|735115.1|733115.1|735225|733225|735253.5|733253.5|735115.1|733115.1|18
1640345060000|2021-12-24 11:24:20|735120.5|733120.5|735155.3|733155.3|735182.5|733182.5|735120.5|733120.5|9
1640345070000|2021-12-24 11:24:30|735175.5|733175.5|735170.5|733170.5|735255|733255|735140.1|733140.1|26
1640345080000|2021-12-24 11:24:40|735186.2|733186.2|735192.7|733192.7|735206.6|733206.6|735175|733175|14
1640345090000|2021-12-24 11:24:50|735195.1|733195.1|735198.7|733198.7|735224.1|733224.1|735180|733180|16
1640345100000|2021-12-24 11:25:00|735210.9|733210.9|735160.4|733160.4|735210.9|733210.9|735155.5|733155.5|18
1640345110000|2021-12-24 11:25:10|735160|733160|735160.5|733160.5|735174.7|733174.7|735160|733160|9
1640345120000|2021-12-24 11:25:20|735189.3|733189.3|735188|733188|735189.3|733189.3|735155.5|733155.5|4
1640345130000|2021-12-24 11:25:30|735155.5|733155.5|735161.1|733161.1|735183.5|733183.5|735155.5|733155.5|12
1640345140000|2021-12-24 11:25:40|735163.6|733163.6|735155.5|733155.5|735186.6|733186.6|735155.5|733155.5|15
1640345150000|2021-12-24 11:25:50|735163.9|733163.9|735159|733159|735187.7|733187.7|735159|733159|9
1640345160000|2021-12-24 11:26:00|735156.5|733156.5|735177.5|733177.5|735177.5|733177.5|735155.5|733155.5|9
1640345170000|2021-12-24 11:26:10|735159.2|733159.2|735205.5|733205.5|735207.9|733207.9|735159.2|733159.2|12
1640345180000|2021-12-24 11:26:20|735177|733177|735349.9|733349.9|735371.9|733695.5|734680.5|733149.3|33
1640345190000|2021-12-24 11:26:30|735330.5|733330.5|735322.7|733322.7|735372.6|733372.6|735300.5|733300.5|18
1640345200000|2021-12-24 11:26:40|735325|733325|735316.8|733316.8|735378.7|733378.7|735290|733290|13
1640345210000|2021-12-24 11:26:50|735321.7|733321.7|735342.8|733342.8|735344.7|733344.7|735315|733315|9
1640345220000|2021-12-24 11:27:00|735318.8|733318.8|735335.5|733335.5|735394.2|733394.2|735318.8|733318.8|12
1640345230000|2021-12-24 11:27:10|735343.8|733343.8|735324|733324|735368.4|733368.4|735315|733315|16
1640345240000|2021-12-24 11:27:20|735325|733325|735335.5|733335.5|735352.1|733352.1|735325|733325|10
1640345250000|2021-12-24 11:27:30|735368.1|733368.1|735324.2|733324.2|735368.1|733368.1|735320|733320|17
1640345260000|2021-12-24 11:27:40|735320|733320|735333.3|733333.3|735349.8|733349.8|735320|733320|6
1640345270000|2021-12-24 11:27:50|735355|733355|735331.9|733331.9|735355|733355|735320|733320|11
1640345280000|2021-12-24 11:28:00|735320|733320|735261.5|733261.5|735325|733325|735260|733260|10
1640345290000|2021-12-24 11:28:10|735260|733260|735261.4|733261.4|735272.7|733272.7|735255.7|733255.7|9
1640345300000|2021-12-24 11:28:20|735272|733272|735255|733255|735282.7|733282.7|735255|733255|7
1640345310000|2021-12-24 11:28:30|735277.8|733277.8|735252.1|733252.1|735289.2|733289.2|735235|733235|17
1640345320000|2021-12-24 11:28:40|735271.3|733271.3|735250.5|733250.5|735287.1|733287.1|735245.5|733245.5|12
1640345330000|2021-12-24 11:28:50|735276.4|733276.4|735272.5|733272.5|735306.8|733306.8|735250|733250|15
1640345340000|2021-12-24 11:29:00|735260|733260|735245|733245|735293.7|733293.7|735245|733245|17
1640345350000|2021-12-24 11:29:10|735257.9|733257.9|735267.8|733267.8|735292.4|733292.4|735255|733255|14
1640345360000|2021-12-24 11:29:20|735278.7|733278.7|735280.7|733280.7|735344.8|733344.8|735250|733250|16
1640345370000|2021-12-24 11:29:30|735269.7|733269.7|735275.5|733275.5|735284.2|733284.2|735245|733245|8
1640345380000|2021-12-24 11:29:40|735322.3|733322.3|735270.5|733270.5|735325.8|733325.8|735250|733250|13
1640345390000|2021-12-24 11:29:50|735324.2|733324.2|735257.9|733257.9|735325|733325|735249.5|733249.5|16
1640345400000|2021-12-24 11:30:00|735251.2|733251.2|735275|733275|735303|733303|735251.2|733251.2|17
1640345410000|2021-12-24 11:30:10|735241.3|733241.3|735296.2|733296.2|735305.4|733305.4|735241.3|733241.3|14
1640345420000|2021-12-24 11:30:20|735298.9|733298.9|735260|733260|735300.1|733300.1|735260|733260|14
1640345430000|2021-12-24 11:30:30|735252.3|733252.3|735253.8|733253.8|735253.8|733253.8|735249.7|733249.7|3
1640345440000|2021-12-24 11:30:40|735242.4|733242.4|735250|733250|735250.5|733250.5|735238.2|733238.2|11
1640345450000|2021-12-24 11:30:50|735240|733240|735230|733230|735241|733241|735213.8|733213.8|12
1640345460000|2021-12-24 11:31:00|735223|733223|735213|733213|735235|733235|735213|733213|8
1640345470000|2021-12-24 11:31:10|735220|733220|735196.4|733196.4|735220|733220|735196.4|733196.4|4
1640345480000|2021-12-24 11:31:20|735215|733215|735195.2|733195.2|735232.6|733232.6|735195.2|733195.2|14
1640345490000|2021-12-24 11:31:30|735224.3|733224.3|735215.6|733215.6|735224.3|733224.3|735200.4|733200.4|9
1640345500000|2021-12-24 11:31:40|735215.2|733215.2|735170|733170|735215.2|733215.2|735170|733170|13
1640345510000|2021-12-24 11:31:50|735178.4|733178.4|735170|733170|735180.5|733180.5|735170|733170|11
1640345520000|2021-12-24 11:32:00|735178.1|733178.1|735160|733160|735184|733184|735142.5|733142.5|18
1640345530000|2021-12-24 11:32:10|735179.2|733179.2|735162.4|733162.4|735192.1|733192.1|735160|733160|9
1640345540000|2021-12-24 11:32:20|735155.5|733155.5|735150|733150|735177.6|733177.6|735150|733150|14
1640345550000|2021-12-24 11:32:30|735155|733155|735144.7|733144.7|735157.1|733157.1|735140|733140|15
1640345560000|2021-12-24 11:32:40|735142.1|733142.1|735165.4|733165.4|735170.2|733170.2|735135|733135|11
1640345570000|2021-12-24 11:32:50|735159.7|733159.7|735130.5|733130.5|735159.7|733159.7|735125|733125|15
1640345580000|2021-12-24 11:33:00|735143|733143|735080|733080|735143|733143|735075|733075|24
1640345590000|2021-12-24 11:33:10|735082.3|733082.3|735093.9|733093.9|735093.9|733093.9|735075|733075|10
1640345600000|2021-12-24 11:33:20|735096.7|733096.7|735085.6|733085.6|735096.7|733096.7|735080|733080|9
1640345610000|2021-12-24 11:33:30|735091|733091|735121.3|733121.3|735152.5|733152.5|735076.7|733076.7|14
1640345620000|2021-12-24 11:33:40|735115.6|733115.6|735100.3|733100.3|735142.5|733142.5|735090|733090|13
1640345630000|2021-12-24 11:33:50|735100|733100|735098.2|733098.2|735109|733109|735092.5|733092.5|16
1640345640000|2021-12-24 11:34:00|735092.1|733092.1|735093.5|733093.5|735100.3|733100.3|735090|733090|8
1640345650000|2021-12-24 11:34:10|735088|733088|735048.8|733048.8|735102.7|733102.7|735048.8|733048.8|17
1640345660000|2021-12-24 11:34:20|735063.5|733063.5|735055|733055|735079.2|733079.2|735030|733030|18
1640345670000|2021-12-24 11:34:30|735050|733050|735037.6|733037.6|735055.9|733055.9|735029.5|733029.5|17
1640345680000|2021-12-24 11:34:40|735030.6|733030.6|734990|732990|735038.7|733038.7|734990|732990|15
1640345690000|2021-12-24 11:34:50|734979.8|732979.8|734985.5|732985.5|735124.5|733124.5|734978.7|732978.7|13
1640345700000|2021-12-24 11:35:00|734990.5|732990.5|735049.7|733049.7|735055|733550|734550|732977|18
1640345710000|2021-12-24 11:35:10|735033.1|733033.1|735050.3|733050.3|735050.3|733551.4|734550.2|733033.1|10
1640345720000|2021-12-24 11:35:20|734985.4|732985.4|734974.8|732974.8|735129|733129|734974.8|732974.8|23
1640345730000|2021-12-24 11:35:30|734975|732975|735022.3|733022.3|735022.3|733022.3|734964.2|732964.2|16
1640345740000|2021-12-24 11:35:40|734975|732975|734982.6|732982.6|735130|733130|734975|732975|15
1640345750000|2021-12-24 11:35:50|734970|732970|735016.4|733016.4|735027.2|733027.2|734970|732970|21
1640345760000|2021-12-24 11:36:00|734979.7|732979.7|734996.5|732996.5|735132|733132|734972.2|732972.2|21
1640345770000|2021-12-24 11:36:10|735011.2|733011.2|734994.3|732994.3|735011.2|733011.2|734990|732990|13
1640345780000|2021-12-24 11:36:20|735008.7|733008.7|735032.2|733032.2|735145|733145|735008.7|733008.7|22
1640345790000|2021-12-24 11:36:30|735054|733054|735099.7|733099.7|735135.6|733135.6|735054|733054|17
1640345800000|2021-12-24 11:36:40|735090|733090|735089.9|733089.9|735100.5|733100.5|735089.9|733089.9|17
1640345810000|2021-12-24 11:36:50|735089.2|733089.2|735069.3|733069.3|735095|733095|735069.3|733069.3|10
1640345820000|2021-12-24 11:37:00|735083.6|733083.6|735104.4|733104.4|735115.3|733115.3|735067.5|733067.5|22
1640345830000|2021-12-24 11:37:10|735100|733100|735075|733075|735121.4|733121.4|735075|733075|23
1640345840000|2021-12-24 11:37:20|735080|733080|735172.6|733172.6|735235|733235|735078.8|733078.8|15
1640345850000|2021-12-24 11:37:30|735167.9|733167.9|735288.9|733288.9|735288.9|733288.9|735165.1|733165.1|25
1640345860000|2021-12-24 11:37:40|735293.9|733293.9|735231.3|733231.3|735293.9|733293.9|735231.3|733231.3|16
1640345870000|2021-12-24 11:37:50|735255|733255|735286.6|733286.6|735295|733295|735233.5|733233.5|29
1640345880000|2021-12-24 11:38:00|735295.5|733295.5|735240|733240|735314.7|733314.7|735193.3|733193.3|23
1640345890000|2021-12-24 11:38:10|735240.5|733240.5|735245.7|733245.7|735255|733255|735211.5|733211.5|18
1640345900000|2021-12-24 11:38:20|735250|733250|735250.5|733250.5|735255.5|733255.5|735234.2|733234.2|18
1640345910000|2021-12-24 11:38:30|735255|733255|735242.9|733242.9|735255|733255|735225.8|733225.8|13
1640345920000|2021-12-24 11:38:40|735244.8|733244.8|735217.8|733217.8|735245|733245|735217.4|733217.4|10
1640345930000|2021-12-24 11:38:50|735249.1|733249.1|735250.5|733250.5|735250.5|733250.5|735246.7|733246.7|6
1640345940000|2021-12-24 11:39:00|735242.1|733242.1|735257.1|733257.1|735260|733260|735222|733222|16
1640345950000|2021-12-24 11:39:10|735255|733255|735250.5|733250.5|735268.5|733268.5|735227.5|733227.5|11
1640345960000|2021-12-24 11:39:20|735247.9|733247.9|735245.8|733245.8|735254.1|733254.1|735232.6|733232.6|12
1640345970000|2021-12-24 11:39:30|735232.4|733232.4|735243.9|733243.9|735243.9|733243.9|735230.7|733230.7|12
1640345980000|2021-12-24 11:39:40|735233.4|733233.4|735245.5|733245.5|735245.5|733245.5|735233.4|733233.4|7
1640345990000|2021-12-24 11:39:50|735238.7|733238.7|735243.7|733243.7|735244.8|733244.8|735238.6|733238.6|10
1640346000000|2021-12-24 11:40:00|735264.3|733264.3|735245|733245|735264.3|733264.3|735239.7|733239.7|12
1640346010000|2021-12-24 11:40:10|735245.4|733245.4|735243.7|733243.7|735245.4|733245.4|735237.8|733237.8|8
1640346020000|2021-12-24 11:40:20|735264.3|733264.3|735246.2|733246.2|735264.3|733264.3|735235.1|733235.1|9
1640346030000|2021-12-24 11:40:30|735247.4|733247.4|735245|733245|735251.6|733251.6|735240.5|733240.5|13
1640346040000|2021-12-24 11:40:40|735245.5|733245.5|735235.1|733235.1|735247.4|733247.4|735234.5|733234.5|17
1640346050000|2021-12-24 11:40:50|735234.8|733234.8|735215.5|733215.5|735234.8|733234.8|735185.6|733185.6|18
1640346060000|2021-12-24 11:41:00|735208.5|733208.5|735001.3|733001.3|735218.1|733218.1|734999.5|732999.5|22
1640346070000|2021-12-24 11:41:10|735000|733000|735040|733040|735040.7|733040.7|734955.6|732955.6|27
1640346080000|2021-12-24 11:41:20|735045|733045|735070|733070|735101.1|733101.1|735040|733040|16
1640346090000|2021-12-24 11:41:30|735065|733065|735087.2|733087.2|735110.2|733110.2|735065|733065|23
1640346100000|2021-12-24 11:41:40|735080|733080|735075|733075|735099|733099|735075|733075|12
1640346110000|2021-12-24 11:41:50|735085.1|733085.1|735082.8|733082.8|735094|733094|735075|733075|9
1640346120000|2021-12-24 11:42:00|735080|733080|735075|733075|735110.5|733110.5|735075|733075|12
1640346130000|2021-12-24 11:42:10|735084.9|733084.9|735070.7|733070.7|735094.3|733094.3|735070|733070|14
1640346140000|2021-12-24 11:42:20|735075|733075|735101.2|733101.2|735102.8|733102.8|735070|733070|17
1640346150000|2021-12-24 11:42:30|735083.9|733083.9|735080|733080|735112.2|733112.2|735075|733075|13
1640346160000|2021-12-24 11:42:40|735092.2|733092.2|735085.5|733085.5|735105.1|733105.1|735075|733075|16
1640346170000|2021-12-24 11:42:50|735099.4|733099.4|735085.5|733085.5|735099.4|733099.4|735085.5|733085.5|10
1640346180000|2021-12-24 11:43:00|735103.2|733103.2|735087.9|733087.9|735103.6|733103.6|735085.4|733085.4|11
1640346190000|2021-12-24 11:43:10|735093|733093|735102.5|733102.5|735107.3|733107.3|735085.5|733085.5|16
1640346200000|2021-12-24 11:43:20|735117|733117|735115|733115|735156.1|733156.1|735115|733115|20
1640346210000|2021-12-24 11:43:30|735131.5|733131.5|735126|733126|735136.5|733136.5|735122.2|733122.2|9
1640346220000|2021-12-24 11:43:40|735135.4|733135.4|735102.3|733102.3|735135.4|733135.4|735100|733100|14
1640346230000|2021-12-24 11:43:50|735095|733095|735257.1|733257.1|735257.1|733257.1|735095|733095|17
1640346240000|2021-12-24 11:44:00|735100|733100|735095.8|733095.8|735133.4|733133.4|735095.8|733095.8|9
1640346250000|2021-12-24 11:44:10|735097.7|733097.7|735105|733105|735134|733134|735095|733095|15
1640346260000|2021-12-24 11:44:20|735105.5|733105.5|735106.6|733106.6|735161.8|733161.8|735105.5|733105.5|18
1640346270000|2021-12-24 11:44:30|735105|733105|735113.2|733113.2|735129.3|733129.3|735100|733100|13
1640346280000|2021-12-24 11:44:40|735107.9|733107.9|735130|733130|735187.9|733187.9|735105|733105|17
1640346290000|2021-12-24 11:44:50|735152.2|733152.2|735135|733135|735152.2|733152.2|735113.9|733113.9|19
1640346300000|2021-12-24 11:45:00|735130|733130|735057.5|733057.5|735179.7|733179.7|735055|733055|23
1640346310000|2021-12-24 11:45:10|735061.6|733061.6|735175|733175|735197.8|733197.8|735061.6|733061.6|11
1640346320000|2021-12-24 11:45:20|735145.3|733145.3|735158|733158|735170|733170|735136.4|733136.4|24
1640346330000|2021-12-24 11:45:30|735158.1|733158.1|735198.7|733198.7|735211.2|733211.2|735158.1|733158.1|14
1640346340000|2021-12-24 11:45:40|735199.9|733199.9|735205.8|733205.8|735212.1|733212.1|735194.5|733194.5|17
1640346350000|2021-12-24 11:45:50|735205|733205|735205|733205|735209.9|733209.9|735205|733205|7
1640346360000|2021-12-24 11:46:00|735207.5|733207.5|735205.5|733205.5|735210.2|733210.2|735196.4|733196.4|14
1640346370000|2021-12-24 11:46:10|735210.1|733210.1|735215|733215|735219.1|733219.1|735209.8|733209.8|7
1640346380000|2021-12-24 11:46:20|735212.4|733212.4|735214.7|733214.7|735214.7|733214.7|735211.6|733211.6|4
1640346390000|2021-12-24 11:46:30|735211.9|733211.9|735214.6|733214.6|735245|733245|735209.9|733209.9|11
1640346400000|2021-12-24 11:46:40|735211.6|733211.6|735211.6|733211.6|735211.6|733211.6|735211.6|733211.6|1
1640346410000|2021-12-24 11:46:50|735210.2|733210.2|735213.6|733213.6|735219.9|733219.9|735205.3|733205.3|12
1640346420000|2021-12-24 11:47:00|735214.6|733214.6|735219.3|733219.3|735220|733220|735209.9|733209.9|11
1640346430000|2021-12-24 11:47:10|735221.1|733221.1|735214.2|733214.2|735221.1|733221.1|735213.7|733213.7|4
1640346440000|2021-12-24 11:47:20|735220|733220|735219.7|733219.7|735220|733220|735219.7|733219.7|4
1640346450000|2021-12-24 11:47:30|735220.9|733220.9|735219.8|733219.8|735221.8|733221.8|735219.8|733219.8|8
1640346460000|2021-12-24 11:47:40|735220.8|733220.8|735219.9|733219.9|735221.4|733221.4|735215.3|733215.3|10
1640346470000|2021-12-24 11:47:50|735219.7|733219.7|735254.9|733254.9|735260|733260|735219.7|733219.7|17
1640346480000|2021-12-24 11:48:00|735259.8|733259.8|735285.9|733285.9|735334.5|733797.8|734790.4|733253.2|25
1640346490000|2021-12-24 11:48:10|734788.7|733788.7|734845|733845|735311.1|733850|734788.7|733281.3|17
1640346500000|2021-12-24 11:48:20|735308.3|733308.3|734842.6|733842.6|735365.7|733845.1|734842.1|733308.3|10
1640346510000|2021-12-24 11:48:30|734844.4|733844.4|734839.7|733839.7|735374.9|733850|734831.7|733317.9|25
1640346520000|2021-12-24 11:48:40|734839.2|733839.2|735313.6|733313.6|735375.1|733844.1|734835.9|733311|18
1640346530000|2021-12-24 11:48:50|735314.4|733314.4|735332.4|733332.4|735332.4|733332.4|735314.4|733314.4|11
1640346540000|2021-12-24 11:49:00|735332.7|733332.7|735343.3|733343.3|735343.3|733343.3|735326.7|733326.7|13
1640346550000|2021-12-24 11:49:10|735340|733340|735326.5|733326.5|735340|733340|735326.2|733326.2|10
1640346560000|2021-12-24 11:49:20|735321.9|733321.9|735340|733340|735364.7|733364.7|735321|733321|13
1640346570000|2021-12-24 11:49:30|735326.9|733326.9|735340.9|733340.9|735363.2|733363.2|735326.1|733326.1|12
1640346580000|2021-12-24 11:49:40|735335|733335|735315|733315|735335|733335|735315|733315|10
1640346590000|2021-12-24 11:49:50|735348|733348|735315|733315|735348|733348|735315|733315|6
1640346600000|2021-12-24 11:50:00|735339|733339|735416.5|733416.5|735416.5|733885|734885|733323.2|7
1640346610000|2021-12-24 11:50:10|735374.2|733374.2|735411.7|733411.7|735411.7|733900|734879.9|733374.2|9
1640346620000|2021-12-24 11:50:20|734910|733910|735413|733413|735413|733910|734904|733392.6|7
1640346630000|2021-12-24 11:50:30|735414.1|733414.1|735446.9|733446.9|735452.9|733452.9|735414.1|733414.1|13
1640346640000|2021-12-24 11:50:40|735432.7|733432.7|735435|733435|735451.8|733451.8|735422.7|733422.7|17
1640346650000|2021-12-24 11:50:50|735440|733440|735425|733425|735440|733440|735395|733395|17
1640346660000|2021-12-24 11:51:00|735420|733420|735411.6|733411.6|735420|733420|735401.7|733401.7|7
1640346670000|2021-12-24 11:51:10|735410|733410|735406.4|733406.4|735410|733410|735390.1|733390.1|10
1640346680000|2021-12-24 11:51:20|735400.4|733400.4|735443|733443|735443|733928.8|734928.8|733399|9
1640346690000|2021-12-24 11:51:30|735440|733440|734917.7|733917.7|735445|733922|734917.7|733401.1|17
1640346700000|2021-12-24 11:51:40|734909|733909|734915|733915|734924.4|733924.4|734909|733909|14
1640346710000|2021-12-24 11:51:50|734911|733911|734923|733923|734923|733923|734911|733911|15
1640346720000|2021-12-24 11:52:00|734922.9|733922.9|734922.9|733922.9|734922.9|733922.9|734918.8|733918.8|9
1640346730000|2021-12-24 11:52:10|734923|733923|735432.7|733432.7|735442.4|733927.5|734919|733432.7|13
1640346740000|2021-12-24 11:52:20|735408|733408|735439.8|733439.8|735450.6|733450.6|735408|733408|16
1640346750000|2021-12-24 11:52:30|735424.1|733424.1|735441.4|733441.4|735447.5|733447.5|735424.1|733424.1|15
1640346760000|2021-12-24 11:52:40|735434.1|733434.1|735445|733445|735445|733445|735429.4|733429.4|11
1640346770000|2021-12-24 11:52:50|735431.7|733431.7|735439.4|733439.4|735452|733452|735426.8|733426.8|12
1640346780000|2021-12-24 11:53:00|735432.8|733432.8|735421.2|733421.2|735440.1|733929.9|734929.9|733401.8|14
1640346790000|2021-12-24 11:53:10|735420.9|733420.9|734926.8|733926.8|735420.9|733929|734926.8|733420.5|5
1640346800000|2021-12-24 11:53:20|734923.6|733923.6|735420.5|733420.5|735458.3|733929.1|734923.6|733420.5|11
1640346810000|2021-12-24 11:53:30|735433.9|733433.9|735432.3|733432.3|735433.9|733433.9|735423.8|733423.8|11
1640346820000|2021-12-24 11:53:40|735425.6|733425.6|735423.8|733423.8|735428.8|733428.8|735423.8|733423.8|3
1640346840000|2021-12-24 11:54:00|735423.4|733423.4|735437.8|733437.8|735442.6|733442.6|735421.6|733421.6|10
1640346850000|2021-12-24 11:54:10|735431.7|733431.7|735437.6|733437.6|735439.3|733439.3|735430.4|733430.4|10
1640346860000|2021-12-24 11:54:20|735434.5|733434.5|735441.4|733441.4|735460|733460|735424|733424|19
1640346870000|2021-12-24 11:54:30|735421.2|733421.2|735445.8|733445.8|735455.6|733455.6|735421.2|733421.2|17
1640346880000|2021-12-24 11:54:40|735453|733453|735441.7|733441.7|735453|733453|735418.6|733418.6|11
1640346890000|2021-12-24 11:54:50|735447.2|733447.2|735443.4|733443.4|735455.2|733455.2|735428.5|733428.5|11
1640346900000|2021-12-24 11:55:00|735424.6|733424.6|735444.2|733444.2|735450|733450|735424.6|733424.6|16
1640346910000|2021-12-24 11:55:10|735442.7|733442.7|735300.5|733300.5|735449.1|733449.1|735214|733214|21
1640346920000|2021-12-24 11:55:20|735290.3|733290.3|735297.1|733297.1|735300.5|733300.5|735248.6|733248.6|28
1640346930000|2021-12-24 11:55:30|735300.5|733300.5|735362|733362|735370|733370|735256.2|733256.2|20
1640346940000|2021-12-24 11:55:40|735354|733354|735383.8|733383.8|735390.5|733390.5|735333.7|733333.7|17
1640346950000|2021-12-24 11:55:50|735380.9|733380.9|735464.5|733464.5|735465|733465|735345.4|733345.4|19
1640346960000|2021-12-24 11:56:00|735471.2|733471.2|735460.6|733460.6|735471.2|733471.2|735414.2|733414.2|20
1640346970000|2021-12-24 11:56:10|735452.1|733452.1|735492.8|733492.8|735492.8|733995|734995|733426.2|15
1640346980000|2021-12-24 11:56:20|734995|733995|735510|733510|735513.1|733995|734980|733441.1|15
1640346990000|2021-12-24 11:56:30|735511.3|733511.3|735481.4|733481.4|735511.3|733994.9|734994|733467.8|13
1640347000000|2021-12-24 11:56:40|735470.3|733470.3|735505|733505|735512.2|734010|734990|733470.3|20
1640347010000|2021-12-24 11:56:50|735512.1|733512.1|735026.6|734026.6|735515|734030|734995|733510|10
1640347020000|2021-12-24 11:57:00|735538|733538|735547.9|733547.9|735551.5|734030.9|735030|733533.2|14
1640347030000|2021-12-24 11:57:10|735550.4|733550.4|735540|733540|735555.7|733555.7|735540|733540|13
1640347040000|2021-12-24 11:57:20|735547.8|733547.8|735545|733545|735565.2|734070.5|735060.5|733533.2|21
1640347050000|2021-12-24 11:57:30|735539.2|733539.2|735545|733545|735554.7|733554.7|735529.6|733529.6|15
1640347060000|2021-12-24 11:57:40|735545.1|733545.1|735560|733560|735563|733563|735544.1|733544.1|11
1640347070000|2021-12-24 11:57:50|735560.7|733560.7|735560.1|733560.1|735562.7|733562.7|735560|733560|16
1640347080000|2021-12-24 11:58:00|735560.2|733560.2|735560.6|733560.6|735563.4|733563.4|735560|733560|9
1640347090000|2021-12-24 11:58:10|735074.7|734074.7|735560.2|733560.2|735564.5|734074.7|735074.7|733560|10
1640347100000|2021-12-24 11:58:20|735560.7|733560.7|735562.7|733562.7|735563.5|733563.5|735549.3|733549.3|14
1640347110000|2021-12-24 11:58:30|735545|733545|735555|733555|735568.1|733568.1|735545|733545|12
1640347120000|2021-12-24 11:58:40|735550|733550|735531.7|733531.7|735554.8|733554.8|735523.7|733523.7|12
1640347130000|2021-12-24 11:58:50|735544.8|733544.8|735033.9|734033.9|735545|734036.1|735033.9|733537.7|9
1640347140000|2021-12-24 11:59:00|735529.3|733529.3|735022.2|734022.2|735535.3|734022.2|735020.6|733519.8|8
1640347150000|2021-12-24 11:59:10|735021.2|734021.2|735035|734035|735551.6|734036.1|735021.2|733542.3|10
1640347160000|2021-12-24 11:59:20|735036.1|734036.1|735570.2|733570.2|735578.7|734038.4|735035.3|733569.9|10
1640347170000|2021-12-24 11:59:30|735568.3|733568.3|735565.9|733565.9|735569.7|733569.7|735561.5|733561.5|7
1640347180000|2021-12-24 11:59:40|735570|733570|735545.6|733545.6|735574.2|733574.2|735545.6|733545.6|14
1640347190000|2021-12-24 11:59:50|735548.4|733548.4|735548.9|733548.9|735548.9|733548.9|735547.7|733547.7|3
1640347200000|2021-12-24 12:00:00|735547.6|733547.6|735035|734035|735555|734036.2|735035|733546.9|12
1640347210000|2021-12-24 12:00:10|735541.3|733541.3|735532.9|733532.9|735541.3|734030.4|735030.4|733532.9|5
1640347220000|2021-12-24 12:00:20|735533.4|733533.4|735550|733550|735550|734040|735030|733533.1|12
1640347230000|2021-12-24 12:00:30|735547.2|733547.2|735555|733555|735561.2|733561.2|735547.2|733547.2|12
1640347240000|2021-12-24 12:00:40|735565|733565|735558.8|733558.8|735565|733565|735555.4|733555.4|13
1640347250000|2021-12-24 12:00:50|735559.8|733559.8|735570.2|733570.2|735574.5|733574.5|735559.4|733559.4|17
1640347260000|2021-12-24 12:01:00|735570.1|733570.1|735575|733575|735575|733575|735570.1|733570.1|14
1640347270000|2021-12-24 12:01:10|735580|733580|735620|733620|735620|733620|735550.4|733550.4|29
1640347280000|2021-12-24 12:01:20|735615|733615|735545|733545|735620|733620|735536.6|733536.6|30
1640347290000|2021-12-24 12:01:30|735532.2|733532.2|735000|734000|735583.9|734000|735000|733488.1|24
1640347300000|2021-12-24 12:01:40|734995.4|733995.4|735495|733495|735495|734000|734994.9|733492.2|11
1640347310000|2021-12-24 12:01:50|735447.2|733447.2|735004.5|734004.5|735495|734004.5|734992.3|733447.2|9
1640347320000|2021-12-24 12:02:00|735478.1|733478.1|735464.5|733464.5|735508.6|734009.5|734975|733463.3|18
1640347330000|2021-12-24 12:02:10|735452.9|733452.9|735470.3|733470.3|735470.3|734005|734983|733452.9|14
1640347340000|2021-12-24 12:02:20|735437.9|733437.9|734997.6|733997.6|735484.4|733999.5|734997.6|733436|6
1640347350000|2021-12-24 12:02:30|734995.9|733995.9|735465.9|733465.9|735479.5|733995.9|734995.9|733388|21
1640347360000|2021-12-24 12:02:40|735393.5|733393.5|735434.6|733434.6|735498.2|734005|734998.9|733393.5|21
1640347370000|2021-12-24 12:02:50|735491|733491|735466.9|733466.9|735497|734000|734990.8|733466.9|12
1640347380000|2021-12-24 12:03:00|735475.5|733475.5|735498.2|733498.2|735498.5|734000|734995.3|733443.1|15
1640347390000|2021-12-24 12:03:10|735447.1|733447.1|735005|734005|735447.1|734005|734991.1|733434.7|14
1640347400000|2021-12-24 12:03:20|735000.3|734000.3|735487|733487|735487|734005|735000.3|733461.2|7
1640347410000|2021-12-24 12:03:30|735495.4|733495.4|735030|734030|735541.8|734030|735028|733495.4|11
1640347420000|2021-12-24 12:03:40|735488.9|733488.9|735033.6|734033.6|735529.1|734033.6|735030|733488.9|4
1640347430000|2021-12-24 12:03:50|735030|734030|735036.1|734036.1|735036.1|734036.1|735030|734030|7
1640347440000|2021-12-24 12:04:00|735030.3|734030.3|735029.6|734029.6|735538|734034.4|735029.5|733526.8|13
1640347450000|2021-12-24 12:04:10|735030.4|734030.4|735030.3|734030.3|735537.5|734030.5|735028.9|733498.4|17
1640347460000|2021-12-24 12:04:20|735578.4|733578.4|735564.6|733564.6|735619|733619|735551.4|733551.4|18
1640347470000|2021-12-24 12:04:30|735575|733575|735569.4|733569.4|735582.8|733582.8|735562.5|733562.5|15
1640347480000|2021-12-24 12:04:40|735569|733569|735570|733570|735586|733586|735558.1|733558.1|12
1640347490000|2021-12-24 12:04:50|735575.1|733575.1|735557|733557|735575.4|733575.4|735514.1|733514.1|25
1640347500000|2021-12-24 12:05:00|735563.5|733563.5|735550.5|733550.5|735575.8|733575.8|735549.5|733549.5|18
1640347510000|2021-12-24 12:05:10|735550.3|733550.3|735557.5|733557.5|735572.3|733572.3|735550.3|733550.3|13
1640347520000|2021-12-24 12:05:20|735543.9|733543.9|735594.8|733594.8|735607.9|734089.1|735089.1|733523.7|13
1640347530000|2021-12-24 12:05:30|735090|734090|735591.2|733591.2|735608|734090|735089.5|733588.5|6
1640347540000|2021-12-24 12:05:40|735582.7|733582.7|735591.9|733591.9|735598.3|733598.3|735582.7|733582.7|6
1640347550000|2021-12-24 12:05:50|735605.4|733605.4|735130.1|734130.1|735643.2|734131.9|735089.5|733588.3|16
1640347560000|2021-12-24 12:06:00|735131.7|734131.7|735565.6|733565.6|735584.7|734132.6|735130|733511.5|26
1640347570000|2021-12-24 12:06:10|735569.2|733569.2|735085.4|734085.4|735604.3|734089.4|735084|733560|14
1640347580000|2021-12-24 12:06:20|735083.9|734083.9|735087.9|734087.9|735583.7|734094|735083.9|733583.7|14
1640347590000|2021-12-24 12:06:30|735084.9|734084.9|735549.5|733549.5|735565.6|734086.5|735084.7|733528.7|21
1640347600000|2021-12-24 12:06:40|735560.5|733560.5|735530|733530|735566.5|733566.5|735530|733530|9
1640347610000|2021-12-24 12:06:50|735558.1|733558.1|735528.1|733528.1|735567|733567|735528.1|733528.1|13
1640347620000|2021-12-24 12:07:00|735543|733543|735595.5|733595.5|735595.5|734008.1|735007.4|733525.1|15
1640347630000|2021-12-24 12:07:10|735599|733599|735530.6|733530.6|735605|733605|735526.3|733526.3|11
1640347640000|2021-12-24 12:07:20|735538.7|733538.7|735018.2|734018.2|735543.5|734018.2|735011.2|733482|18
1640347650000|2021-12-24 12:07:30|735529.1|733529.1|735525|733525|735588|733588|735503.2|733503.2|13
1640347660000|2021-12-24 12:07:40|735605|733605|735492.9|733492.9|735606|733606|735451|733451|13
1640347670000|2021-12-24 12:07:50|735480.9|733480.9|735508.4|733508.4|735512.3|733996.8|734980.8|733447.5|21
1640347680000|2021-12-24 12:08:00|735497.2|733497.2|735002|734002|735525.2|734002|734985.2|733480|17
1640347690000|2021-12-24 12:08:10|735011.9|734011.9|735524.7|733524.7|735527.8|734023.1|735002.3|733513.5|9
1640347700000|2021-12-24 12:08:20|735518.4|733518.4|735504.2|733504.2|735518.4|734004|734985.5|733497.3|9
1640347710000|2021-12-24 12:08:30|735500.6|733500.6|734985.5|733985.5|735500.6|733986.7|734970.5|733425|24
1640347720000|2021-12-24 12:08:40|734998|733998|735501|733501|735501|733998|734983.1|733475|10
1640347730000|2021-12-24 12:08:50|735494|733494|735489.9|733489.9|735499.6|733990|734990|733477.2|8
1640347740000|2021-12-24 12:09:00|735498.8|733498.8|735483.9|733483.9|735502.1|733502.1|735462.5|733462.5|18
1640347750000|2021-12-24 12:09:10|734981.2|733981.2|735481.1|733481.1|735488.4|733994.1|734981.2|733450.2|11
1640347760000|2021-12-24 12:09:20|735481.5|733481.5|735485.3|733485.3|735497.3|733497.3|735448|733448|13
1640347770000|2021-12-24 12:09:30|735454|733454|734996.4|733996.4|735492.8|733996.4|734984.8|733454|15
1640347780000|2021-12-24 12:09:40|734985.3|733985.3|735484.3|733484.3|735498.3|733996.3|734980.4|733474.7|12
1640347790000|2021-12-24 12:09:50|735471.5|733471.5|735487.3|733487.3|735498.3|733498.3|735471.5|733471.5|13
1640347800000|2021-12-24 12:10:00|735493.6|733493.6|735496.2|733496.2|735496.2|733496.2|735483.3|733483.3|11
1640347810000|2021-12-24 12:10:10|735496.4|733496.4|735495.6|733495.6|735496.4|733496.4|735483.2|733483.2|4
1640347820000|2021-12-24 12:10:20|735466.7|733466.7|734968.7|733968.7|735495.3|733968.7|734968.7|733466.7|16
1640347830000|2021-12-24 12:10:30|735471.1|733471.1|735474.5|733474.5|735477.3|733965.5|734910.4|733434.6|14
1640347840000|2021-12-24 12:10:40|735417.1|733417.1|734973.2|733973.2|735478|733973.2|734959.6|733417.1|11
1640347850000|2021-12-24 12:10:50|735476.5|733476.5|734995.1|733995.1|735506|733995.1|734962.2|733450.5|15
1640347860000|2021-12-24 12:11:00|734959.5|733959.5|734987.8|733987.8|734997|733997|734932.2|733932.2|11
1640347870000|2021-12-24 12:11:10|734975.3|733975.3|735378.7|733378.7|735422.8|733975.3|734920.4|733378.7|18
1640347880000|2021-12-24 12:11:20|735407.8|733407.8|735370.4|733370.4|735423.5|733423.5|735370.4|733370.4|22
1640347890000|2021-12-24 12:11:30|735380.1|733380.1|735368|733368|735388|733388|735347.1|733347.1|27
1640347900000|2021-12-24 12:11:40|735358|733358|735363.8|733363.8|735377|733377|735338.4|733338.4|11
1640347910000|2021-12-24 12:11:50|735398|733398|735425.3|733425.3|735450.5|733450.5|735352.5|733352.5|19
1640347920000|2021-12-24 12:12:00|735408|733408|735440.5|733440.5|735504.5|733504.5|735397.9|733397.9|23
1640347930000|2021-12-24 12:12:10|735396.3|733396.3|735472.5|733472.5|735472.5|733472.5|735385.6|733385.6|14
1640347940000|2021-12-24 12:12:20|735425|733425|735425.7|733425.7|735471.5|733471.5|735386.4|733386.4|9
1640347950000|2021-12-24 12:12:30|735418.6|733418.6|735436.5|733436.5|735469.5|733469.5|735375.9|733375.9|19
1640347960000|2021-12-24 12:12:40|735363.5|733363.5|735413.2|733413.2|735413.2|733413.2|735348.8|733348.8|22
1640347970000|2021-12-24 12:12:50|735439|733439|734880.5|733880.5|735455|733880.5|734880.5|733372.9|11
1640347980000|2021-12-24 12:13:00|734881.7|733881.7|735347.9|733347.9|735402.5|733881.7|734874.3|733347.9|16
1640347990000|2021-12-24 12:13:10|735393.5|733393.5|735370.1|733370.1|735401.5|733401.5|735347.1|733347.1|12
1640348000000|2021-12-24 12:13:20|735347.4|733347.4|735380.7|733380.7|735381.2|733381.2|735343.3|733343.3|17
1640348010000|2021-12-24 12:13:30|735371.3|733371.3|735350.6|733350.6|735408|733408|735329.8|733329.8|19
1640348020000|2021-12-24 12:13:40|735359.4|733359.4|735380.3|733380.3|735410.5|733410.5|735334.5|733334.5|23
1640348030000|2021-12-24 12:13:50|735371.7|733371.7|735379.8|733379.8|735410|733410|735348.6|733348.6|12
1640348040000|2021-12-24 12:14:00|735384.1|733384.1|735400.5|733400.5|735400.5|733400.5|735341.3|733341.3|19
1640348050000|2021-12-24 12:14:10|735360.2|733360.2|735374.4|733374.4|735411|733411|735355.9|733355.9|17
1640348060000|2021-12-24 12:14:20|735342.9|733342.9|735387.1|733387.1|735392.5|733392.5|735342.9|733342.9|7
1640348070000|2021-12-24 12:14:30|735384.2|733384.2|735365.1|733365.1|735411.5|733411.5|735344.9|733344.9|21
1640348080000|2021-12-24 12:14:40|735359|733359|735340|733340|735359.9|733359.9|735295.7|733295.7|25
1640348090000|2021-12-24 12:14:50|735340.5|733340.5|735364.7|733364.7|735364.7|733364.7|735326.2|733326.2|14
1640348100000|2021-12-24 12:15:00|735354.7|733354.7|735345|733345|735385|733385|735345|733345|20
1640348110000|2021-12-24 12:15:10|735344|733344|735346.3|733346.3|735355|733355|735321|733321|19
1640348120000|2021-12-24 12:15:20|735336|733336|735350.9|733350.9|735359.6|733359.6|735336|733336|12
1640348130000|2021-12-24 12:15:30|735333.1|733333.1|735354.8|733354.8|735359.7|733359.7|735320.7|733320.7|12
1640348140000|2021-12-24 12:15:40|735354|733354|735353|733353|735366.7|733366.7|735339|733339|14
1640348150000|2021-12-24 12:15:50|735362.9|733362.9|735349.2|733349.2|735362.9|733362.9|735337.4|733337.4|14
1640348160000|2021-12-24 12:16:00|735354.5|733354.5|735333.3|733333.3|735354.8|733354.8|735326.5|733326.5|12
1640348170000|2021-12-24 12:16:10|735344.6|733344.6|735351.5|733351.5|735351.5|733351.5|735311|733311|8
1640348180000|2021-12-24 12:16:20|735344.4|733344.4|735301.8|733301.8|735355|733355|735301.8|733301.8|15
1640348190000|2021-12-24 12:16:30|735352.5|733352.5|735355|733355|735355|733355|735309.4|733309.4|17
1640348200000|2021-12-24 12:16:40|735346.6|733346.6|735354.7|733354.7|735365.7|733365.7|735318.2|733318.2|13
1640348210000|2021-12-24 12:16:50|735349.4|733349.4|735354.9|733354.9|735354.9|733354.9|735341|733341|12
1640348220000|2021-12-24 12:17:00|735355|733355|735350|733350|735359.5|733359.5|735347.7|733347.7|12
1640348230000|2021-12-24 12:17:10|735340.7|733340.7|735360|733360|735360|733360|735340.7|733340.7|10
1640348240000|2021-12-24 12:17:20|735358.2|733358.2|735359.9|733359.9|735360|733360|735348.1|733348.1|7
1640348250000|2021-12-24 12:17:30|735358.5|733358.5|735357.7|733357.7|735360|733360|735357.7|733357.7|9
1640348260000|2021-12-24 12:17:40|735359.9|733359.9|735360|733360|735360|733360|735353.7|733353.7|19
1640348270000|2021-12-24 12:17:50|735350|733350|735355.3|733355.3|735356.4|733356.4|735332.5|733332.5|21
1640348280000|2021-12-24 12:18:00|735332.3|733332.3|735339.1|733339.1|735349.7|733349.7|735302|733302|20
1640348290000|2021-12-24 12:18:10|735329.2|733329.2|735345|733345|735345|733345|735323.4|733323.4|14
1640348300000|2021-12-24 12:18:20|735340|733340|735343.2|733343.2|735345|733345|735331.7|733331.7|22
1640348310000|2021-12-24 12:18:30|735339.2|733339.2|735312.3|733312.3|735343.9|733343.9|735293.7|733293.7|24
1640348320000|2021-12-24 12:18:40|735312.5|733312.5|735309.4|733309.4|735314.5|733314.5|735254|733254|23
1640348330000|2021-12-24 12:18:50|735309.5|733309.5|735315.5|733315.5|735317.9|733317.9|735257|733257|22
1640348340000|2021-12-24 12:19:00|735340.8|733340.8|735321.5|733321.5|735340.8|733340.8|735312|733312|22
1640348350000|2021-12-24 12:19:10|735303.8|733303.8|735309.6|733309.6|735317.5|733317.5|735263|733263|20
1640348360000|2021-12-24 12:19:20|735305|733305|735200|733200|735305|733799.7|734789.4|733200|26
1640348370000|2021-12-24 12:19:30|735240|733240|735287.1|733287.1|735287.1|733789.5|734779.5|733233|22
1640348380000|2021-12-24 12:19:40|735270.5|733270.5|735263|733263|735304.5|733800|734797.6|733262|16
1640348390000|2021-12-24 12:19:50|735253.5|733253.5|735307.6|733307.6|735314.5|733314.5|735248.5|733248.5|24
1640348400000|2021-12-24 12:20:00|735308.1|733308.1|735279.5|733279.5|735316.6|733316.6|735275.2|733275.2|24
1640348410000|2021-12-24 12:20:10|735278.4|733278.4|735279.2|733279.2|735279.5|733779.5|734778.4|733256.1|26
1640348420000|2021-12-24 12:20:20|735276.1|733276.1|735265.1|733265.1|735276.1|733779.5|734772.6|733205.5|17
1640348430000|2021-12-24 12:20:30|735252.2|733252.2|734765.8|733765.8|735272|733774.2|734765.8|733220|19
1640348440000|2021-12-24 12:20:40|735276.4|733276.4|734779.5|733779.5|735276.4|733779.5|734763.2|733221.5|18
1640348450000|2021-12-24 12:20:50|735261.2|733261.2|734771.8|733771.8|735277.4|733778.4|734768.7|733259|22
1640348460000|2021-12-24 12:21:00|735273.2|733273.2|735295|733295|735298.1|733298.1|735268.5|733268.5|27
1640348470000|2021-12-24 12:21:10|735297|733297|735318.3|733318.3|735333.5|733333.5|735293.4|733293.4|17
1640348480000|2021-12-24 12:21:20|735315|733315|735312.8|733312.8|735319.8|733319.8|735310|733310|20
1640348490000|2021-12-24 12:21:30|735318|733318|735327.6|733327.6|735362.9|733362.9|735318|733318|20
1640348500000|2021-12-24 12:21:40|735333.5|733333.5|735366.8|733366.8|735368.5|733368.5|735333.5|733333.5|13
1640348510000|2021-12-24 12:21:50|735346.8|733346.8|735355|733355|735373.5|733373.5|735330|733330|31
1640348520000|2021-12-24 12:22:00|735360|733360|735375|733375|735375|733375|735360|733360|21
1640348530000|2021-12-24 12:22:10|735363.8|733363.8|735336.5|733336.5|735375|733375|735336.5|733336.5|21
1640348540000|2021-12-24 12:22:20|735370.8|733370.8|735370.3|733370.3|735379.8|733379.8|735345.5|733345.5|16
1640348550000|2021-12-24 12:22:30|735368.5|733368.5|735400|733400|735400|733400|735345|733345|27
1640348560000|2021-12-24 12:22:40|735399.9|733399.9|735392.8|733392.8|735400.9|733400.9|735390.5|733390.5|18
1640348570000|2021-12-24 12:22:50|735399|733399|735399.6|733399.6|735404.1|733404.1|735394.5|733394.5|24
1640348580000|2021-12-24 12:23:00|735399.5|733399.5|735414.5|733414.5|735419|733419|735399.5|733399.5|13
1640348590000|2021-12-24 12:23:10|735410.2|733410.2|735409.4|733409.4|735411.9|733411.9|735375|733375|19
1640348600000|2021-12-24 12:23:20|735407.9|733407.9|735398.8|733398.8|735424.4|733424.4|735364|733364|25
1640348610000|2021-12-24 12:23:30|735400|733400|735431|733431|735431|733431|735361.5|733361.5|29
1640348620000|2021-12-24 12:23:40|734930.3|733930.3|734929.3|733929.3|735427.6|733930.3|734923.6|733422.4|16
1640348630000|2021-12-24 12:23:50|735428.4|733428.4|735390.1|733390.1|735429.4|733429.4|735390.1|733390.1|19
1640348640000|2021-12-24 12:24:00|735390|733390|735404.7|733404.7|735421.5|733421.5|735386.5|733386.5|19
1640348650000|2021-12-24 12:24:10|735404.6|733404.6|735411.8|733411.8|735424.2|733424.2|735368|733368|23
1640348660000|2021-12-24 12:24:20|735410.5|733410.5|735406.5|733406.5|735450.4|733450.4|735405.5|733405.5|22
1640348670000|2021-12-24 12:24:30|735445|733445|735391.5|733391.5|735454|733454|735391.5|733391.5|24
1640348680000|2021-12-24 12:24:40|735443.3|733443.3|735450.3|733450.3|735461|733461|735361.5|733361.5|25
1640348690000|2021-12-24 12:24:50|735444.6|733444.6|735409.5|733409.5|735456.8|733456.8|735391|733391|23
1640348700000|2021-12-24 12:25:00|735365|733365|735417.3|733417.3|735430.4|733430.4|735365|733365|29
1640348710000|2021-12-24 12:25:10|735405.6|733405.6|735411.4|733411.4|735418.6|733418.6|735397.5|733397.5|22
1640348720000|2021-12-24 12:25:20|735411.1|733411.1|734879|733879|735411.1|733879.5|734879|733319.5|19
1640348730000|2021-12-24 12:25:30|734879.4|733879.4|735380|733380|735382.7|733879.4|734879.4|733337.5|24
1640348740000|2021-12-24 12:25:40|735378.3|733378.3|735395.2|733395.2|735409.3|733409.3|735377.5|733377.5|23
1640348750000|2021-12-24 12:25:50|735349|733349|735372.1|733372.1|735379.5|733379.5|735320.5|733320.5|27
1640348760000|2021-12-24 12:26:00|735387.6|733387.6|735392.4|733392.4|735394.5|733394.5|735351.5|733351.5|17
1640348770000|2021-12-24 12:26:10|735384.5|733384.5|735392.4|733392.4|735393.5|733393.5|735371.1|733371.1|12
1640348780000|2021-12-24 12:26:20|735391.7|733391.7|735393.2|733393.2|735394.8|733394.8|735387.1|733387.1|10
1640348790000|2021-12-24 12:26:30|735389.2|733389.2|735385|733385|735414.1|733414.1|735367.3|733367.3|22
1640348800000|2021-12-24 12:26:40|735399.7|733399.7|735437.8|733437.8|735445|733445|735380|733380|16
1640348810000|2021-12-24 12:26:50|735390.5|733390.5|735443.4|733443.4|735445|733445|735376.5|733376.5|7
1640348820000|2021-12-24 12:27:00|735376.5|733376.5|735475|733475|735475.2|733475.2|735376.5|733376.5|10
1640348830000|2021-12-24 12:27:10|735461.3|733461.3|735480|733480|735480|733480|735409|733409|18
1640348840000|2021-12-24 12:27:20|735466.6|733466.6|735455|733455|735493.1|733493.1|735397.7|733397.7|22
1640348850000|2021-12-24 12:27:30|735451.7|733451.7|735462|733462|735464.4|733464.4|735451.7|733451.7|24
1640348860000|2021-12-24 12:27:40|735464.2|733464.2|735465|733465|735513.1|733513.1|735404.5|733404.5|21
1640348870000|2021-12-24 12:27:50|735410.5|733410.5|735454.1|733454.1|735478|733478|735397.5|733397.5|8
1640348880000|2021-12-24 12:28:00|735465.7|733465.7|735414.2|733414.2|735465.7|733465.7|735398|733398|16
1640348890000|2021-12-24 12:28:10|735416|733416|735415.1|733415.1|735462.4|733462.4|735375.5|733375.5|22
1640348900000|2021-12-24 12:28:20|735414.9|733414.9|735422.3|733422.3|735435.6|733435.6|735414.1|733414.1|15
1640348910000|2021-12-24 12:28:30|735427.5|733427.5|735410|733410|735427.5|733427.5|735404.7|733404.7|17
1640348920000|2021-12-24 12:28:40|735415.4|733415.4|735439.9|733439.9|735439.9|733439.9|735415.4|733415.4|11
1640348930000|2021-12-24 12:28:50|735442.9|733442.9|735446.8|733446.8|735454.7|733454.7|735338|733338|21
1640348940000|2021-12-24 12:29:00|735444.1|733444.1|735432.6|733432.6|735455.1|733455.1|735393|733393|20
1640348950000|2021-12-24 12:29:10|735444.2|733444.2|735432.4|733432.4|735444.2|733444.2|735387.5|733387.5|14
1640348960000|2021-12-24 12:29:20|735432.2|733432.2|735445|733445|735445|733445|735394|733394|16
1640348970000|2021-12-24 12:29:30|735444.7|733444.7|735439.8|733439.8|735460.4|733460.4|735391.5|733391.5|21
1640348980000|2021-12-24 12:29:40|735435.4|733435.4|735422.6|733422.6|735438.8|733438.8|735422.6|733422.6|12
1640348990000|2021-12-24 12:29:50|735434.5|733434.5|735449.1|733449.1|735450|733450|735427.1|733427.1|8
1640349000000|2021-12-24 12:30:00|735446.7|733446.7|735455.5|733455.5|735465|733465|735440.3|733440.3|13
1640349010000|2021-12-24 12:30:10|735434|733434|734937.2|733937.2|735434|733937.2|734937.2|733408.2|17
1640349020000|2021-12-24 12:30:20|735436.6|733436.6|735439.9|733439.9|735443.2|733940|734935|733420|20
1640349030000|2021-12-24 12:30:30|735439.7|733439.7|735467.8|733467.8|735507.5|733507.5|735439.3|733439.3|17
1640349040000|2021-12-24 12:30:40|735473.9|733473.9|735462.4|733462.4|735508.7|733508.7|735460|733460|19
1640349050000|2021-12-24 12:30:50|735462.3|733462.3|735507.9|733507.9|735522.1|733522.1|735462.3|733462.3|16
1640349060000|2021-12-24 12:31:00|735509.4|733509.4|735496.6|733496.6|735552.5|733552.5|735495.5|733495.5|19
1640349070000|2021-12-24 12:31:10|735552.5|733552.5|735512.9|733512.9|735557|733557|735490.1|733490.1|15
1640349080000|2021-12-24 12:31:20|735508.7|733508.7|735530.5|733530.5|735573|733573|735505.8|733505.8|28
1640349090000|2021-12-24 12:31:30|735540.9|733540.9|735541.6|733541.6|735572|733572|735530.5|733530.5|20
1640349100000|2021-12-24 12:31:40|735565|733565|735561|733561|735611.5|733611.5|735547|733547|23
1640349110000|2021-12-24 12:31:50|735561.2|733561.2|735615|733615|735615.7|734070|735060|733560|19
1640349120000|2021-12-24 12:32:00|735611.4|733611.4|735636.1|733636.1|735636.1|733636.1|735585.7|733585.7|19
1640349130000|2021-12-24 12:32:10|735122.1|734122.1|735110.5|734110.5|735641|734122.1|735100.1|733590.1|26
1640349140000|2021-12-24 12:32:20|735110|734110|735676.5|733676.5|735676.5|734120.9|735110|733613.7|17
1640349150000|2021-12-24 12:32:30|735674|733674|735123.2|734123.2|735674|734123.2|735120.4|733620.1|13
1640349160000|2021-12-24 12:32:40|735120|734120|735613.1|733613.1|735618|734122.1|735120|733613.1|6
1640349170000|2021-12-24 12:32:50|735614.2|733614.2|735672.5|733672.5|735672.5|734130|735128.6|733612.7|11
1640349180000|2021-12-24 12:33:00|735621|733621|735128.7|734128.7|735671|734137.4|735128.6|733619.4|13
1640349190000|2021-12-24 12:33:10|735130.7|734130.7|735617.5|733617.5|735620.4|734130.7|735122|733617.5|7
1640349200000|2021-12-24 12:33:20|735618.9|733618.9|735620.2|733620.2|735627.4|733627.4|735617.4|733617.4|7
1640349210000|2021-12-24 12:33:30|735618.2|733618.2|735620.3|733620.3|735628|733628|735618.1|733618.1|10
1640349220000|2021-12-24 12:33:40|735618.1|733618.1|735598.1|733598.1|735632.5|733632.5|735588.9|733588.9|24
1640349230000|2021-12-24 12:33:50|735118.4|734118.4|735130|734130|735655|734130.5|735117.3|733608.3|20
1640349240000|2021-12-24 12:34:00|735130.7|734130.7|735604.8|733604.8|735672|734130.7|735111.2|733589.7|16
1640349250000|2021-12-24 12:34:10|735596.5|733596.5|735586.2|733586.2|735601.8|734114.4|735103.5|733584.6|11
1640349260000|2021-12-24 12:34:20|735583.9|733583.9|735100|734100|735585.8|734105|735100|733573.1|9
1640349270000|2021-12-24 12:34:30|735583.6|733583.6|735583.3|733583.3|735583.6|734100|735099.2|733571.3|10
1640349280000|2021-12-24 12:34:40|735582.8|733582.8|735568.5|733568.5|735595|734118.3|735097.5|733562|24
1640349290000|2021-12-24 12:34:50|735558.8|733558.8|735559.1|733559.1|735572.6|733572.6|735548.7|733548.7|20
1640349300000|2021-12-24 12:35:00|735567.7|733567.7|735565|733565|735567.7|733567.7|735550.5|733550.5|11
1640349310000|2021-12-24 12:35:10|735544.7|733544.7|735573.9|733573.9|735575|733575|735544.7|733544.7|8
1640349320000|2021-12-24 12:35:20|735560.6|733560.6|735563.2|733563.2|735575|733575|735552.4|733552.4|13
1640349330000|2021-12-24 12:35:30|735553|733553|735089.5|734089.5|735564.4|734089.5|735081.9|733553|19
1640349340000|2021-12-24 12:35:40|735085.8|734085.8|735089.5|734089.5|735549.3|734089.5|735081.3|733544.7|16
1640349350000|2021-12-24 12:35:50|735542.1|733542.1|735507.5|733507.5|735569.8|734089.5|735064.2|733506|13
1640349360000|2021-12-24 12:36:00|735089.5|734089.5|735526.5|733526.5|735526.5|734089.5|735077.3|733495.9|13
1640349370000|2021-12-24 12:36:10|735521.5|733521.5|735524.5|733524.5|735529.5|733529.5|735513.9|733513.9|7
1640349380000|2021-12-24 12:36:20|735529.5|733529.5|735518.4|733518.4|735529.5|733529.5|735518.4|733518.4|10
1640349390000|2021-12-24 12:36:30|735516.5|733516.5|735517.6|733517.6|735524.5|733524.5|735485.2|733485.2|14
1640349400000|2021-12-24 12:36:40|735520|733520|735520|733520|735520|733520|735515|733515|9
1640349410000|2021-12-24 12:36:50|735513.9|733513.9|735563.1|733563.1|735587.2|733587.2|735481|733481|11
1640349420000|2021-12-24 12:37:00|735560.3|733560.3|735049.8|734049.8|735586.3|734049.9|735049.8|733491.9|11
1640349430000|2021-12-24 12:37:10|735047.5|734047.5|735033.1|734033.1|735570.3|734049.4|735033.1|733537.7|11
1640349440000|2021-12-24 12:37:20|735523.3|733523.3|735020|734020|735572.6|734035.1|735020|733450|13
1640349450000|2021-12-24 12:37:30|735508.9|733508.9|735015.5|734015.5|735547.5|734037|735013.8|733479.6|15
1640349460000|2021-12-24 12:37:40|735012.4|734012.4|735547.7|733547.7|735548.3|734023.7|735012.4|733495.5|14
1640349470000|2021-12-24 12:37:50|735021.6|734021.6|735608|733608|735608|734037.8|735021.6|733555|12
1640349480000|2021-12-24 12:38:00|735611.9|733611.9|735572|733572|735616.5|733616.5|735563.8|733563.8|11
1640349490000|2021-12-24 12:38:10|735560.3|733560.3|735545.5|733545.5|735585.1|734047.8|735040|733545.5|17
1640349500000|2021-12-24 12:38:20|735591.5|733591.5|735584.5|733584.5|735621.5|734056.7|735045.4|733565|18
1640349510000|2021-12-24 12:38:30|735594.6|733594.6|735572.9|733572.9|735638.5|733638.5|735560|733560|18
1640349520000|2021-12-24 12:38:40|735575.3|733575.3|735575.3|733575.3|735618.5|733618.5|735575.3|733575.3|3
1640349530000|2021-12-24 12:38:50|735618.5|733618.5|735593.5|733593.5|735618.5|733618.5|735575.5|733575.5|6
1640349540000|2021-12-24 12:39:00|735576|733576|735575.3|733575.3|735576.2|733576.2|735560|733560|6
1640349550000|2021-12-24 12:39:10|735584.1|733584.1|735575.3|733575.3|735588.8|733588.8|735562.1|733562.1|5
1640349560000|2021-12-24 12:39:20|735564|733564|735580.5|733580.5|735580.5|733580.5|735562.1|733562.1|4
1640349570000|2021-12-24 12:39:30|735582.6|733582.6|735580.7|733580.7|735587.7|733587.7|735580.7|733580.7|3
1640349580000|2021-12-24 12:39:40|735584.9|733584.9|735619|733619|735641.5|733641.5|735584.9|733584.9|13
1640349590000|2021-12-24 12:39:50|735605|733605|735628.3|733628.3|735661|733661|735605|733605|7
1640349600000|2021-12-24 12:40:00|735615.5|733615.5|735621|733621|735657.2|733657.2|735615.5|733615.5|6
1640349610000|2021-12-24 12:40:10|735622.9|733622.9|735636.2|733636.2|735636.2|734122.2|735115|733622.9|7
1640349620000|2021-12-24 12:40:20|735649.9|733649.9|735647.1|733647.1|735649.9|733649.9|735636.8|733636.8|3
1640349630000|2021-12-24 12:40:30|735636.4|733636.4|735132.1|734132.1|735636.4|734132.1|735125|733635.8|8
1640349640000|2021-12-24 12:40:40|735120.5|734120.5|735202.7|734202.7|735738|734202.7|735120.5|733620.8|15
1640349650000|2021-12-24 12:40:50|735712.6|733712.6|735732.8|733732.8|735778.5|734186.8|735186.8|733712.6|13
1640349660000|2021-12-24 12:41:00|735735.6|733735.6|735740.1|733740.1|735759.4|733759.4|735730.4|733730.4|17
1640349670000|2021-12-24 12:41:10|735747.9|733747.9|735843.1|733843.1|735843.1|734260.3|735240.9|733747.9|21
1640349680000|2021-12-24 12:41:20|735847.5|733847.5|735771.5|733771.5|735847.5|734273.6|735260.9|733755.1|13
1640349690000|2021-12-24 12:41:30|735782.1|733782.1|735790|733790|735791.6|733791.6|735756.4|733756.4|10
1640349700000|2021-12-24 12:41:40|735782|733782|735759.8|733759.8|735802.4|733802.4|735758.9|733758.9|12
1640349710000|2021-12-24 12:41:50|735764.6|733764.6|735771.4|733771.4|735778.5|734263|735258.4|733764.6|11
1640349720000|2021-12-24 12:42:00|735769.9|733769.9|735778|733778|735812.6|734270.1|735260|733756.9|14
1640349730000|2021-12-24 12:42:10|735778.8|733778.8|735745.8|733745.8|735834|733834|735745.5|733745.5|22
1640349740000|2021-12-24 12:42:20|735745|733745|735747.9|733747.9|735766.8|733766.8|735745|733745|18
1640349750000|2021-12-24 12:42:30|735760.3|733760.3|735755.8|733755.8|735762.3|733762.3|735746.7|733746.7|15
1640349760000|2021-12-24 12:42:40|735759.1|733759.1|735748.1|733748.1|735846.8|733846.8|735741.1|733741.1|25
1640349770000|2021-12-24 12:42:50|735740|733740|735739.3|733739.3|735837.5|733837.5|735730|733730|13
1640349780000|2021-12-24 12:43:00|735820|733820|735731.8|733731.8|735820.5|733820.5|735706.8|733706.8|19
1640349790000|2021-12-24 12:43:10|735753.7|733753.7|735715.7|733715.7|735806.5|733806.5|735705|733705|16
1640349800000|2021-12-24 12:43:20|735792.5|733792.5|735720.4|733720.4|735792.5|733792.5|735695|733695|15
1640349810000|2021-12-24 12:43:30|735688.3|733688.3|735704.5|733704.5|735737.6|733737.6|735665|733665|22
1640349820000|2021-12-24 12:43:40|735704|733704|735734.3|733734.3|735809|733809|735690.1|733690.1|22
1640349830000|2021-12-24 12:43:50|735712.1|733712.1|735772.6|733772.6|735772.6|733772.6|735710|733710|10
1640349840000|2021-12-24 12:44:00|735716.3|733716.3|735837|733837|735837|733837|735705.4|733705.4|19
1640349850000|2021-12-24 12:44:10|735779.3|733779.3|735738.6|733738.6|735819.5|733819.5|735737.3|733737.3|10
1640349860000|2021-12-24 12:44:20|735735.3|733735.3|735783.2|733783.2|735783.2|733783.2|735735.3|733735.3|7
1640349870000|2021-12-24 12:44:30|735766.2|733766.2|735896.5|733896.5|735896.5|733896.5|735764.3|733764.3|27
1640349880000|2021-12-24 12:44:40|735820|733820|735869|733869|735952|733952|735815.4|733815.4|22
1640349890000|2021-12-24 12:44:50|735860.5|733860.5|735872.7|733872.7|735898.8|733898.8|735860.5|733860.5|17
1640349900000|2021-12-24 12:45:00|735876.1|733876.1|735925|733925|735994.5|733994.5|735875.4|733875.4|29
1640349910000|2021-12-24 12:45:10|735931.9|733931.9|735913|733913|736042|734423.9|735420.7|733908.2|22
1640349920000|2021-12-24 12:45:20|736036.5|734036.5|735911.3|733911.3|736036.5|734036.5|735906|733906|17
1640349930000|2021-12-24 12:45:30|735911.7|733911.7|735913|733913|735999.5|733999.5|735907.8|733907.8|12
1640349940000|2021-12-24 12:45:40|735920.5|733920.5|735888|733888|735920.5|733920.5|735871|733871|21
1640349950000|2021-12-24 12:45:50|735890.2|733890.2|735877|733877|735896.4|733896.4|735853.1|733853.1|20
1640349960000|2021-12-24 12:46:00|735885|733885|735876.4|733876.4|735885.8|733885.8|735860.2|733860.2|14
1640349970000|2021-12-24 12:46:10|735877.5|733877.5|735877.9|733877.9|735999|733999|735851.4|733851.4|19
1640349980000|2021-12-24 12:46:20|735984.5|733984.5|735889.5|733889.5|735984.5|733984.5|735850.9|733850.9|20
1640349990000|2021-12-24 12:46:30|735848.3|733848.3|735778.1|733778.1|735873.9|733873.9|735778.1|733778.1|23
1640350000000|2021-12-24 12:46:40|735770|733770|735729.3|733729.3|735811.5|733811.5|735729.3|733729.3|22
1640350010000|2021-12-24 12:46:50|735762.2|733762.2|735795.9|733795.9|735795.9|733795.9|735751.4|733751.4|16
1640350020000|2021-12-24 12:47:00|735770|733770|735709.9|733709.9|735785|733785|735709.9|733709.9|12
1640350030000|2021-12-24 12:47:10|735764.5|733764.5|735196.4|734196.4|735764.5|734196.4|735196.4|733660.2|14
1640350040000|2021-12-24 12:47:20|735756|733756|735691.9|733691.9|735756|734204.4|735199.9|733655.8|10
1640350050000|2021-12-24 12:47:30|735751.5|733751.5|735197.1|734197.1|735772.8|734197.1|735197.1|733670|7
1640350060000|2021-12-24 12:47:40|735204.8|734204.8|735666.7|733666.7|735683.2|734204.8|735192.6|733666.7|8
1640350070000|2021-12-24 12:47:50|735660.7|733660.7|735213.8|734213.8|735683.8|734215|735200.3|733660.7|8
1640350080000|2021-12-24 12:48:00|735757.5|733757.5|735207.8|734207.8|735764.5|734212.4|735207.8|733679.3|9
1640350090000|2021-12-24 12:48:10|735777.5|733777.5|735715|733715|735777.5|733777.5|735684.9|733684.9|6
1640350100000|2021-12-24 12:48:20|735708.2|733708.2|735776|733776|735776|734210|735210|733681.2|7
1640350110000|2021-12-24 12:48:30|735681.2|733681.2|735652.2|733652.2|735769.5|734206.1|735205.2|733636|22
1640350120000|2021-12-24 12:48:40|735686|733686|735691.4|733691.4|735691.4|733691.4|735635.5|733635.5|11
1640350130000|2021-12-24 12:48:50|735637.7|733637.7|735655.8|733655.8|735758.5|733758.5|735637.7|733637.7|15
1640350140000|2021-12-24 12:49:00|735640.8|733640.8|735658.9|733658.9|735743.5|733743.5|735640.8|733640.8|25
1640350150000|2021-12-24 12:49:10|735705.5|733705.5|735664.1|733664.1|735706|733706|735650.1|733650.1|9
1640350160000|2021-12-24 12:49:20|735652.7|733652.7|735648.5|733648.5|735699.3|733699.3|735648.5|733648.5|8
1640350170000|2021-12-24 12:49:30|735645.4|733645.4|735655.5|733655.5|735758|733758|735627.8|733627.8|19
1640350180000|2021-12-24 12:49:40|735627.3|733627.3|735691.5|733691.5|735691.5|733691.5|735627.3|733627.3|20
1640350190000|2021-12-24 12:49:50|735763|733763|735685.5|733685.5|735763|733763|735641.8|733641.8|17
1640350200000|2021-12-24 12:50:00|735635.8|733635.8|735704.5|733704.5|735732|733732|735627.5|733627.5|18
1640350210000|2021-12-24 12:50:10|735655.6|733655.6|735653.3|733653.3|735723.2|733723.2|735646|733646|6
1640350220000|2021-12-24 12:50:20|735658.3|733658.3|735655|733655|735737|733737|735640.5|733640.5|15
1640350230000|2021-12-24 12:50:30|735640|733640|735737|733737|735737|733737|735639|733639|29
1640350240000|2021-12-24 12:50:40|735737.5|733737.5|735721.7|733721.7|735755.5|734181.3|735181|733653.4|17
1640350250000|2021-12-24 12:50:50|735175|734175|735715.5|733715.5|735745.5|734175|735169.9|733658.5|14
1640350260000|2021-12-24 12:51:00|735659|733659|735659.1|733659.1|735727.5|733727.5|735643.2|733643.2|17
1640350270000|2021-12-24 12:51:10|735708|733708|735668.4|733668.4|735709.5|733709.5|735652.8|733652.8|10
1640350280000|2021-12-24 12:51:20|735680|733680|735677.3|733677.3|735751.5|733751.5|735670.7|733670.7|9
1640350290000|2021-12-24 12:51:30|735667.7|733667.7|735682.3|733682.3|735752|733752|735664.9|733664.9|19
1640350300000|2021-12-24 12:51:40|735670.8|733670.8|735679.7|733679.7|735759|733759|735670.8|733670.8|9
1640350310000|2021-12-24 12:51:50|735733|733733|735689.1|733689.1|735733|733733|735684|733684|5
1640350320000|2021-12-24 12:52:00|735668|733668|735677.4|733677.4|735718.9|733718.9|735668|733668|6
1640350330000|2021-12-24 12:52:10|735758.5|733758.5|735172.1|734172.1|735758.5|734177.4|735172.1|733640.6|12
1640350340000|2021-12-24 12:52:20|735640.8|733640.8|735175|734175|735679.8|734175|735175|733640.8|6
1640350350000|2021-12-24 12:52:30|735179.3|734179.3|735170.5|734170.5|735690.9|734179.3|735170.5|733654.3|6
1640350360000|2021-12-24 12:52:40|735167.7|734167.7|735755.8|733755.8|735831.4|734167.7|735167.7|733747.7|11
1640350370000|2021-12-24 12:52:50|735829|733829|735750.5|733750.5|735829|733829|735744.1|733744.1|13
1640350380000|2021-12-24 12:53:00|735743.6|733743.6|735755.3|733755.3|735763.7|733763.7|735741|733741|7
1640350390000|2021-12-24 12:53:10|735753|733753|735730.8|733730.8|735801.4|733801.4|735730.8|733730.8|25
1640350400000|2021-12-24 12:53:20|735812|733812|735755.1|733755.1|735812|733812|735739.2|733739.2|17
1640350410000|2021-12-24 12:53:30|735737.8|733737.8|735746.5|733746.5|735802.6|733802.6|735737.8|733737.8|11
1640350420000|2021-12-24 12:53:40|735758.1|733758.1|735808.2|733808.2|735808.2|733808.2|735736|733736|10
1640350430000|2021-12-24 12:53:50|735768.4|733768.4|735800.7|733800.7|735818.5|733818.5|735736.1|733736.1|10
1640350440000|2021-12-24 12:54:00|735809|733809|735751.6|733751.6|735809|733809|735740.3|733740.3|11
1640350450000|2021-12-24 12:54:10|735746.3|733746.3|735776.3|733776.3|735776.3|733776.3|735746.3|733746.3|10
1640350460000|2021-12-24 12:54:20|735760.8|733760.8|735758.1|733758.1|735808.5|733808.5|735745.1|733745.1|14
1640350470000|2021-12-24 12:54:30|735758|733758|735762.2|733762.2|735799.5|733799.5|735748.3|733748.3|21
1640350480000|2021-12-24 12:54:40|735740.7|733740.7|735767|733767|735780.1|733780.1|735738.6|733738.6|18
1640350490000|2021-12-24 12:54:50|735769.4|733769.4|735753.6|733753.6|735795.3|733795.3|735747.5|733747.5|15
1640350500000|2021-12-24 12:55:00|735806.8|733806.8|735774.5|733774.5|735835.5|733835.5|735755.1|733755.1|25
1640350510000|2021-12-24 12:55:10|735805|733805|735797.4|733797.4|735805.5|733805.5|735740.1|733740.1|9
1640350520000|2021-12-24 12:55:20|735803.6|733803.6|735768.6|733768.6|735803.6|733803.6|735754.3|733754.3|10
1640350530000|2021-12-24 12:55:30|735770|733770|735765.5|733765.5|735793.5|733793.5|735750.7|733750.7|14
1640350540000|2021-12-24 12:55:40|735815|733815|735781.5|733781.5|735815|733815|735743.6|733743.6|11
1640350550000|2021-12-24 12:55:50|735748.5|733748.5|735782.4|733782.4|735802.7|733802.7|735748.5|733748.5|12
1640350560000|2021-12-24 12:56:00|735848|733848|735794.7|733794.7|735848|733848|735781|733781|14
1640350570000|2021-12-24 12:56:10|735795.3|733795.3|735810.3|733810.3|735812.1|733812.1|735786|733786|7
1640350580000|2021-12-24 12:56:20|735802.5|733802.5|735787.5|733787.5|735823.2|733823.2|735769.9|733769.9|15
1640350590000|2021-12-24 12:56:30|735827.2|733827.2|735306|734306|735871.7|734319|735306|733799.5|18
1640350600000|2021-12-24 12:56:40|735299|734299|735856.9|733856.9|735903|734373.2|735299|733807.3|18
1640350610000|2021-12-24 12:56:50|735859.8|733859.8|735867.5|733867.5|735870.5|734378.7|735360.2|733859.8|23
1640350620000|2021-12-24 12:57:00|735913.6|733913.6|735916.2|733916.2|735916.2|734372|735372|733868|9
1640350630000|2021-12-24 12:57:10|735904.4|733904.4|735953|733953|735980|734463.9|735377|733904.4|18
1640350640000|2021-12-24 12:57:20|735450|734450|735926.7|733926.7|735993.8|734457.2|735415.4|733924.6|24
1640350650000|2021-12-24 12:57:30|735948.8|733948.8|735675.5|734675.5|736182.2|734677.7|735426.3|733917.3|33
1640350660000|2021-12-24 12:57:40|736114.4|734114.4|736161|734161|736334.5|734680.6|735680.6|734113.5|35
1640350670000|2021-12-24 12:57:50|736162.2|734162.2|736140|734140|736306|734306|736139.2|734139.2|27
1640350680000|2021-12-24 12:58:00|736180.2|734180.2|736160.5|734160.5|736282.7|734282.7|736132|734132|23
1640350690000|2021-12-24 12:58:10|736199.7|734199.7|736147.9|734147.9|736293.5|734293.5|736143.7|734143.7|33
1640350700000|2021-12-24 12:58:20|736145.5|734145.5|736207.6|734207.6|736226.4|734226.4|736085|734085|24
1640350710000|2021-12-24 12:58:30|736111.8|734111.8|736139.4|734139.4|736206.6|734206.6|736111.8|734111.8|27
1640350720000|2021-12-24 12:58:40|736193.7|734193.7|736275|734275|736299.5|734299.5|736140|734140|29
1640350730000|2021-12-24 12:58:50|736288.4|734288.4|736210.5|734210.5|736331.9|734331.9|736210.5|734210.5|24
1640350740000|2021-12-24 12:59:00|736221|734221|736228.5|734228.5|736297.2|734297.2|736205.5|734205.5|28
1640350750000|2021-12-24 12:59:10|736225|734225|736290|734290|736311.8|734311.8|736200|734200|30
1640350760000|2021-12-24 12:59:20|736293|734293|736340.8|734340.8|736350.3|734350.3|736290|734290|23
1640350770000|2021-12-24 12:59:30|736343|734343|736401.4|734401.4|736401.4|734401.4|736340|734340|23
1640350780000|2021-12-24 12:59:40|736350|734350|736321|734321|736373.7|734373.7|736293|734293|30
1640350790000|2021-12-24 12:59:50|736350.5|734350.5|736330.2|734330.2|736395.5|734395.5|736317|734317|27
1640350800000|2021-12-24 13:00:00|736341.3|734341.3|736906|734906|736906|734906|736341.3|734341.3|37
1640350810000|2021-12-24 13:00:10|736822|734822|736830.5|734830.5|736872.8|734872.8|736731.8|734731.8|31
1640350820000|2021-12-24 13:00:20|736840|734840|736833.6|734833.6|736856.1|734856.1|736832.5|734832.5|17
1640350830000|2021-12-24 13:00:30|736833|734833|736739.9|734739.9|736862.3|734862.3|736739.9|734739.9|28
1640350840000|2021-12-24 13:00:40|736673|734673|736875|734875|736875|734875|736673|734673|34
1640350850000|2021-12-24 13:00:50|736870.5|734870.5|736820|734820|736897.2|735385.2|736380|734820|32
1640350860000|2021-12-24 13:01:00|736845.3|734845.3|736950|734950|737005.7|735005.7|736836.8|734836.8|33
1640350870000|2021-12-24 13:01:10|736960.9|734960.9|736955.2|734955.2|737006.2|735006.2|736895|734895|36
1640350880000|2021-12-24 13:01:20|736934.4|734934.4|736955|734955|737023.7|735023.7|736934.4|734934.4|20
1640350890000|2021-12-24 13:01:30|736968.3|734968.3|736955.9|734955.9|736979.1|734979.1|736938.3|734938.3|27
1640350900000|2021-12-24 13:01:40|736948.6|734948.6|736915.7|734915.7|736983.2|734983.2|736915.7|734915.7|26
1640350910000|2021-12-24 13:01:50|736915|734915|736955|734955|737073|735073|736885|734885|19
1640350920000|2021-12-24 13:02:00|736957.5|734957.5|736990.3|734990.3|737124.5|735124.5|736957.5|734957.5|19
1640350930000|2021-12-24 13:02:10|736998.3|734998.3|737060.5|735060.5|737062.5|735062.5|736970.5|734970.5|21
1640350940000|2021-12-24 13:02:20|737065.6|735065.6|737156.6|735156.6|737175|735175|737065.6|735065.6|20
1640350950000|2021-12-24 13:02:30|737170.5|735170.5|737200.7|735200.7|737227.6|735227.6|737169.5|735169.5|14
1640350960000|2021-12-24 13:02:40|737185.8|735185.8|737267.3|735267.3|737298.6|735298.6|737185.3|735185.3|22
1640350970000|2021-12-24 13:02:50|737265.5|735265.5|737320|735320|737401.8|735401.8|737200.7|735200.7|35
1640350980000|2021-12-24 13:03:00|737320.8|735320.8|737290.5|735290.5|737350.7|735350.7|737285.5|735285.5|28
1640350990000|2021-12-24 13:03:10|737285.5|735285.5|737155.5|735155.5|737295.5|735295.5|737133.4|735133.4|28
1640351000000|2021-12-24 13:03:20|737194|735194|737155.5|735155.5|737194|735194|737145.5|735145.5|9
1640351010000|2021-12-24 13:03:30|737186.7|735186.7|737075.5|735075.5|737186.7|735186.7|737025|735025|24
1640351020000|2021-12-24 13:03:40|737125.9|735125.9|736985|734985|737125.9|735125.9|736985|734985|22
1640351030000|2021-12-24 13:03:50|736993|734993|737040|735040|737072.4|735072.4|736978|734978|16
1640351040000|2021-12-24 13:04:00|737063.2|735063.2|737095|735095|737116.6|735116.6|737040|735040|19
1640351050000|2021-12-24 13:04:10|737095.6|735095.6|737112.5|735112.5|737120.4|735120.4|737063.8|735063.8|13
1640351060000|2021-12-24 13:04:20|737120.1|735120.1|737000.8|735000.8|737120.1|735120.1|736972|734972|17
1640351070000|2021-12-24 13:04:30|737000|735000|736965.5|734965.5|737007.3|735007.3|736937.3|734937.3|17
1640351080000|2021-12-24 13:04:40|736969.4|734969.4|736932.8|734932.8|736979.2|734979.2|736888.8|734888.8|20
1640351090000|2021-12-24 13:04:50|736939.5|734939.5|736934.5|734934.5|736941.7|734941.7|736922.1|734922.1|18
1640351100000|2021-12-24 13:05:00|736924.8|734924.8|736926.6|734926.6|736963.7|734963.7|736874.5|734874.5|29
1640351110000|2021-12-24 13:05:10|736925.1|734925.1|736842.4|734842.4|736926.5|734926.5|736821.5|734821.5|30
1640351120000|2021-12-24 13:05:20|736836.9|734836.9|736749.5|734749.5|736841.2|734841.2|736712.1|734712.1|24
1640351130000|2021-12-24 13:05:30|736733.8|734733.8|736764.5|734764.5|736782|734782|736678.9|734678.9|18
1640351140000|2021-12-24 13:05:40|736756.1|734756.1|736769.5|734769.5|736769.5|734769.5|736694.4|734694.4|15
1640351150000|2021-12-24 13:05:50|736760.8|734760.8|736697.7|734697.7|736795|734795|736680.8|734680.8|15
1640351160000|2021-12-24 13:06:00|736761.8|734761.8|736816.3|734816.3|736816.3|734816.3|736567.6|734567.6|32
1640351170000|2021-12-24 13:06:10|736819.5|734819.5|736646.5|734646.5|736828.4|734828.4|736640|734640|30
1640351180000|2021-12-24 13:06:20|736719.1|734719.1|736648|734648|736734.5|734734.5|736623.5|734623.5|30
1640351190000|2021-12-24 13:06:30|736731.3|734731.3|736734.5|734734.5|736739.5|734739.5|736650.9|734650.9|28
1640351200000|2021-12-24 13:06:40|736666.6|734666.6|736672.2|734672.2|736705.3|734705.3|736655.7|734655.7|12
1640351210000|2021-12-24 13:06:50|736674.5|734674.5|736733.4|734733.4|736738.5|734738.5|736618.5|734618.5|24
1640351220000|2021-12-24 13:07:00|736739.5|734739.5|736654.5|734654.5|736758.1|734758.1|736604.1|734604.1|34
1640351230000|2021-12-24 13:07:10|736521.2|734521.2|736587.3|734587.3|736654.5|734654.5|736521.2|734521.2|22
1640351240000|2021-12-24 13:07:20|736582.5|734582.5|736542.5|734542.5|736654.2|734654.2|736446|734446|33
1640351250000|2021-12-24 13:07:30|736540.7|734540.7|736471|734471|736544.4|734544.4|736471|734471|22
1640351260000|2021-12-24 13:07:40|736529.1|734529.1|736528.1|734528.1|736534.6|734534.6|736475.1|734475.1|24
1640351270000|2021-12-24 13:07:50|736475.2|734475.2|736448|734448|736534.5|734534.5|736439.7|734439.7|20
1640351280000|2021-12-24 13:08:00|736477|734477|736424.5|734424.5|736511.5|734511.5|736338.5|734338.5|24
1640351290000|2021-12-24 13:08:10|736356.9|734356.9|736345.9|734345.9|736413.3|734413.3|736345.9|734345.9|7
1640351300000|2021-12-24 13:08:20|736370|734370|736371.9|734371.9|736424.5|734424.5|736322.6|734322.6|19
1640351310000|2021-12-24 13:08:30|736286.7|734286.7|736357.3|734357.3|736379.5|734379.5|736283.5|734283.5|17
1640351320000|2021-12-24 13:08:40|736359.5|734359.5|736294|734294|736359.5|734359.5|736271.1|734271.1|12
1640351330000|2021-12-24 13:08:50|736312.4|734312.4|736383.4|734383.4|736464.2|734464.2|736287.1|734287.1|25
1640351340000|2021-12-24 13:09:00|736419.5|734419.5|736429.5|734429.5|736430|734430|736347.2|734347.2|16
1640351350000|2021-12-24 13:09:10|736388.5|734388.5|736429.5|734429.5|736429.5|734429.5|736199.2|734199.2|15
1640351360000|2021-12-24 13:09:20|736350.9|734350.9|736409.5|734409.5|736424.5|734424.5|736350.9|734350.9|16
1640351370000|2021-12-24 13:09:30|736354.1|734354.1|736362.9|734362.9|736408|734408|736354.1|734354.1|10
1640351380000|2021-12-24 13:09:40|736393.2|734393.2|736394.5|734394.5|736408|734408|736356|734356|15
1640351390000|2021-12-24 13:09:50|736348.6|734348.6|736373.5|734373.5|736409.5|734409.5|736319.8|734319.8|10
1640351400000|2021-12-24 13:10:00|736346.4|734346.4|736380.3|734380.3|736398.5|734398.5|736346.4|734346.4|15
1640351410000|2021-12-24 13:10:10|736387.1|734387.1|736380.1|734380.1|736387.1|734387.1|736356.6|734356.6|7
1640351420000|2021-12-24 13:10:20|736404.5|734404.5|736411.5|734411.5|736424.5|734424.5|736377.8|734377.8|14
1640351430000|2021-12-24 13:10:30|736416.5|734416.5|736393.1|734393.1|736422|734422|736382|734382|12
1640351440000|2021-12-24 13:10:40|736355.6|734355.6|736395.2|734395.2|736414.5|734414.5|736339.4|734339.4|10
1640351450000|2021-12-24 13:10:50|736360.9|734360.9|736382.3|734382.3|736409.5|734409.5|736360.9|734360.9|16
1640351460000|2021-12-24 13:11:00|736366.2|734366.2|736379.5|734379.5|736403|734403|736332.2|734332.2|16
1640351470000|2021-12-24 13:11:10|736324.3|734324.3|736360.5|734360.5|736369.7|734369.7|736324.3|734324.3|6
1640351480000|2021-12-24 13:11:20|736374.4|734374.4|736322.5|734322.5|736374.5|734374.5|736322.5|734322.5|12
1640351490000|2021-12-24 13:11:30|736380|734380|736374.5|734374.5|736380|734380|736322.5|734322.5|9
1640351500000|2021-12-24 13:11:40|736355.5|734355.5|736379.5|734379.5|736379.5|734379.5|736322.6|734322.6|15
1640351510000|2021-12-24 13:11:50|736342.9|734342.9|736354.5|734354.5|736361.4|734361.4|736330.1|734330.1|9
1640351520000|2021-12-24 13:12:00|736347.9|734347.9|736356.4|734356.4|736359.2|734359.2|736335.1|734335.1|13
1640351530000|2021-12-24 13:12:10|736362.7|734362.7|736434.4|734434.4|736454.2|734454.2|736336.1|734336.1|20
1640351540000|2021-12-24 13:12:20|736395.1|734395.1|736360.4|734360.4|736434.5|734434.5|736280|734280|23
1640351550000|2021-12-24 13:12:30|736269|734269|736334.1|734334.1|736358|734358|736269|734269|15
1640351560000|2021-12-24 13:12:40|736341.2|734341.2|736304.5|734304.5|736384.4|734804.5|735804.5|734268.7|14
1640351570000|2021-12-24 13:12:50|736301.9|734301.9|736298.9|734298.9|736301.9|734301.9|736246.6|734246.6|9
1640351580000|2021-12-24 13:13:00|736269.7|734269.7|736297.5|734297.5|736330|734330|736186.5|734186.5|24
1640351590000|2021-12-24 13:13:10|736294.5|734294.5|736285.1|734285.1|736299.5|734299.5|736234.1|734234.1|9
1640351600000|2021-12-24 13:13:20|736288.2|734288.2|736294.5|734294.5|736300.5|734300.5|736188.5|734188.5|18
1640351610000|2021-12-24 13:13:30|736281.5|734281.5|736309.7|734309.7|736346.5|734346.5|736249.9|734249.9|23
1640351620000|2021-12-24 13:13:40|736314.5|734314.5|736333.6|734333.6|736391.4|734391.4|736234|734234|20
1640351630000|2021-12-24 13:13:50|736309.5|734309.5|736210.1|734210.1|736353.1|734353.1|736187.6|734187.6|30
1640351640000|2021-12-24 13:14:00|736192|734192|736233|734233|736233|734233|736176.1|734176.1|13
1640351650000|2021-12-24 13:14:10|736185.5|734185.5|736231.2|734231.2|736242.6|734242.6|736185.5|734185.5|14
1640351660000|2021-12-24 13:14:20|736210.8|734210.8|736165.5|734165.5|736220|734220|736165.5|734165.5|9
1640351670000|2021-12-24 13:14:30|736177.5|734177.5|736180.4|734180.4|736207.3|734207.3|736166|734166|8
1640351680000|2021-12-24 13:14:40|736170.1|734170.1|736205.7|734205.7|736214.5|734214.5|736160.2|734160.2|10
1640351690000|2021-12-24 13:14:50|736187.1|734187.1|736205.9|734205.9|736234.5|734234.5|736186|734186|13
1640351700000|2021-12-24 13:15:00|736219.5|734219.5|736244.5|734244.5|736244.9|734244.9|736209.9|734209.9|16
1640351710000|2021-12-24 13:15:10|736202.7|734202.7|735759.5|734759.5|736262.6|734759.5|735759.3|734194.3|11
1640351720000|2021-12-24 13:15:20|736211|734211|736247.5|734247.5|736247.5|734755.7|735755.1|734211|6
1640351730000|2021-12-24 13:15:30|736209.2|734209.2|736212.5|734212.5|736252.7|734755.5|735755.4|734209.2|9
1640351740000|2021-12-24 13:15:40|735758.4|734758.4|736381.1|734381.1|736381.1|734758.4|735755.9|734234.7|4
1640351750000|2021-12-24 13:15:50|736411.8|734411.8|736390|734390|736415.1|734415.1|736384.6|734384.6|20
1640351760000|2021-12-24 13:16:00|736394.8|734394.8|736409.6|734409.6|736420|734420|736385.8|734385.8|19
1640351770000|2021-12-24 13:16:10|736412.6|734412.6|736554.4|734554.4|736561.1|734561.1|736406|734406|24
1640351780000|2021-12-24 13:16:20|736540.5|734540.5|736585.7|734585.7|736621.6|734621.6|736540.5|734540.5|24
1640351790000|2021-12-24 13:16:30|736560.3|734560.3|736625|734625|736726.5|734726.5|736560|734560|25
1640351800000|2021-12-24 13:16:40|736627.9|734627.9|736655|734655|736747|734747|736620.4|734620.4|16
1640351810000|2021-12-24 13:16:50|736659.3|734659.3|736675.5|734675.5|736769|734769|736655|734655|13
1640351820000|2021-12-24 13:17:00|736669.2|734669.2|736637.9|734637.9|736768|734768|736615.6|734615.6|23
1640351830000|2021-12-24 13:17:10|736645|734645|736815.2|734815.2|736815.2|734815.2|736625.5|734625.5|18
1640351840000|2021-12-24 13:17:20|736795|734795|737034.5|735034.5|737039.5|735039.5|736776.8|734776.8|26
1640351850000|2021-12-24 13:17:30|737012.4|735012.4|736956.3|734956.3|737049.6|735049.6|736956.3|734956.3|29
1640351860000|2021-12-24 13:17:40|736961|734961|736877.7|734877.7|737038.5|735038.5|736877|734877|33
1640351870000|2021-12-24 13:17:50|736886.8|734886.8|737018|735018|737082.6|735082.6|736870.5|734870.5|23
1640351880000|2021-12-24 13:18:00|737035.3|735035.3|736954.9|734954.9|737091|735091|736916.9|734916.9|38
1640351890000|2021-12-24 13:18:10|736922.7|734922.7|736882.3|734882.3|737002.5|735002.5|736868.3|734868.3|24
1640351900000|2021-12-24 13:18:20|736923.5|734923.5|736870.5|734870.5|736923.5|734923.5|736830.6|734830.6|24
1640351910000|2021-12-24 13:18:30|736857.3|734857.3|736775.7|734775.7|736890.4|734890.4|736773.1|734773.1|17
1640351920000|2021-12-24 13:18:40|736757|734757|736793.9|734793.9|736923.5|734923.5|736726.7|734726.7|27
1640351930000|2021-12-24 13:18:50|736800.5|734800.5|736786.3|734786.3|736866.4|734866.4|736764.5|734764.5|17
1640351940000|2021-12-24 13:19:00|736785.6|734785.6|736746.8|734746.8|736788.6|734788.6|736739.2|734739.2|15
1640351950000|2021-12-24 13:19:10|736749.8|734749.8|736870.2|734870.2|736900.8|734900.8|736740|734740|27
1640351960000|2021-12-24 13:19:20|736871.5|734871.5|736940|734940|737020.3|735020.3|736871.5|734871.5|18
1640351970000|2021-12-24 13:19:30|736966|734966|736950|734950|736992.3|734992.3|736920.6|734920.6|18
1640351980000|2021-12-24 13:19:40|736992.9|734992.9|737100|735100|737145.9|735145.9|736949.8|734949.8|20
1640351990000|2021-12-24 13:19:50|737096.7|735096.7|737239|735239|737239|735239|737090.7|735090.7|23
1640352000000|2021-12-24 13:20:00|737256.4|735256.4|737622.4|735622.4|737622.4|735622.4|737256.4|735256.4|26
1640352010000|2021-12-24 13:20:10|737537.4|735537.4|737421.5|735421.5|737577.6|735577.6|737380|735380|31
1640352020000|2021-12-24 13:20:20|737375|735375|737315.2|735315.2|737454|735454|737310.5|735310.5|23
1640352030000|2021-12-24 13:20:30|737310.5|735310.5|737275|735275|737312.9|735312.9|737230|735230|29
1640352040000|2021-12-24 13:20:40|737175.8|735175.8|737601.6|735601.6|737601.6|735601.6|737160.6|735160.6|26
1640352050000|2021-12-24 13:20:50|737519.9|735519.9|737525.5|735525.5|737612.4|735612.4|737475|735475|19
1640352060000|2021-12-24 13:21:00|737530.5|735530.5|737430|735430|737535.5|735535.5|737411.3|735411.3|24
1640352070000|2021-12-24 13:21:10|737427.6|735427.6|737495.5|735495.5|737495.5|735495.5|737427.6|735427.6|19
1640352080000|2021-12-24 13:21:20|737508.1|735508.1|737425|735425|737508.1|735508.1|737382.4|735382.4|22
1640352090000|2021-12-24 13:21:30|737415|735415|737465.3|735465.3|737465.3|735465.3|737320.5|735320.5|18
1640352100000|2021-12-24 13:21:40|737496|735496|737459.5|735459.5|737499.3|735499.3|737444.5|735444.5|16
1640352110000|2021-12-24 13:21:50|737457.8|735457.8|737174.5|735174.5|737457.8|735457.8|737174.5|735174.5|17
1640352120000|2021-12-24 13:22:00|737145.6|735145.6|737175|735175|737180|735180|737123.7|735123.7|27
1640352130000|2021-12-24 13:22:10|737188.8|735188.8|737194.5|735194.5|737207.2|735207.2|737149.5|735149.5|25
1640352140000|2021-12-24 13:22:20|737191|735191|737144.5|735144.5|737191|735191|737105.1|735105.1|12
1640352150000|2021-12-24 13:22:30|737138.6|735138.6|736949.5|734949.5|737138.6|735138.6|736914.9|734914.9|14
1640352160000|2021-12-24 13:22:40|736933.6|734933.6|736876.1|734876.1|736950.8|734950.8|736862.6|734862.6|21
1640352170000|2021-12-24 13:22:50|736894.5|734894.5|737165.9|735165.9|737195.1|735195.1|736894.5|734894.5|23
1640352180000|2021-12-24 13:23:00|737187.5|735187.5|737175|735175|737200.1|735200.1|737165|735165|22
1640352190000|2021-12-24 13:23:10|737186.4|735186.4|737080|735080|737192.2|735192.2|737075|735075|17
1640352200000|2021-12-24 13:23:20|737095.9|735095.9|737117.5|735117.5|737125|735125|736952.7|734952.7|25
1640352210000|2021-12-24 13:23:30|737115.3|735115.3|737121.5|735121.5|737125|735125|737102.7|735102.7|10
1640352220000|2021-12-24 13:23:40|737131.8|735131.8|737164.2|735164.2|737174.6|735174.6|736995|734995|24
1640352230000|2021-12-24 13:23:50|737165|735165|737325|735325|737330|735330|737133.7|735133.7|17
1640352240000|2021-12-24 13:24:00|737327.1|735327.1|737430.5|735430.5|737437.6|735437.6|737308.7|735308.7|28
1640352250000|2021-12-24 13:24:10|737425.5|735425.5|737478.9|735478.9|737524|735524|737425.5|735425.5|28
1640352260000|2021-12-24 13:24:20|737476.1|735476.1|737492.5|735492.5|737530.5|735530.5|737470|735470|25
1640352270000|2021-12-24 13:24:30|737544.4|735544.4|737378.5|735378.5|737544.4|735544.4|737355|735355|23
1640352280000|2021-12-24 13:24:40|737360|735360|737156.8|735156.8|737428.7|735428.7|737156.8|735156.8|25
1640352290000|2021-12-24 13:24:50|737220.3|735220.3|737185.8|735185.8|737220.3|735220.3|737184.6|735184.6|13
1640352300000|2021-12-24 13:25:00|737180|735180|737160|735160|737183.8|735183.8|737132.5|735132.5|22
1640352310000|2021-12-24 13:25:10|737164.5|735164.5|737115|735115|737164.5|735164.5|737109.5|735109.5|11
1640352320000|2021-12-24 13:25:20|737115.8|735115.8|737100|735100|737123.5|735123.5|737095.7|735095.7|18
1640352330000|2021-12-24 13:25:30|737098.7|735098.7|737045.5|735045.5|737105|735105|737045.5|735045.5|16
1640352340000|2021-12-24 13:25:40|737050|735050|737040|735040|737050|735050|737033.7|735033.7|7
1640352350000|2021-12-24 13:25:50|737025.3|735025.3|736996.9|734996.9|737025.3|735025.3|736965.1|734965.1|13
1640352360000|2021-12-24 13:26:00|736988|734988|736985|734985|737025|735025|736951.4|734951.4|19
1640352370000|2021-12-24 13:26:10|736969.8|734969.8|736905.5|734905.5|736969.8|734969.8|736905.5|734905.5|14
1640352380000|2021-12-24 13:26:20|736920|734920|736882.6|734882.6|736943.2|734943.2|736882.6|734882.6|13
1640352390000|2021-12-24 13:26:30|736877.7|734877.7|736739.5|734739.5|736884.7|734884.7|736739.5|734739.5|21
1640352400000|2021-12-24 13:26:40|736740.5|734740.5|736685|734685|736763.1|734763.1|736685|734685|20
1640352410000|2021-12-24 13:26:50|736695.5|734695.5|736658.4|734658.4|736708.5|734708.5|736645|734645|18
1640352420000|2021-12-24 13:27:00|736649.3|734649.3|736660.5|734660.5|736684.7|734684.7|736623.8|734623.8|21
1640352430000|2021-12-24 13:27:10|736660.9|734660.9|736550|734550|736660.9|734660.9|736550|734550|17
1640352440000|2021-12-24 13:27:20|736541.4|734541.4|736500|734500|736541.4|734541.4|736488.6|734488.6|10
1640352450000|2021-12-24 13:27:30|736506.8|734506.8|736727.7|734727.7|736727.7|735062.6|736062.6|734485.7|16
1640352460000|2021-12-24 13:27:40|736723.4|734723.4|736733.3|734733.3|736755.7|734755.7|736694.5|734694.5|25
1640352470000|2021-12-24 13:27:50|736764|734764|736725.5|734725.5|736811|734811|736704.7|734704.7|17
1640352480000|2021-12-24 13:28:00|736736.9|734736.9|736795|734795|736803.1|734803.1|736730.2|734730.2|22
1640352490000|2021-12-24 13:28:10|736799.6|734799.6|736795.2|734795.2|736799.6|734799.6|736785.3|734785.3|14
1640352500000|2021-12-24 13:28:20|736796.1|734796.1|736797.2|734797.2|736797.6|734797.6|736790.6|734790.6|6
1640352510000|2021-12-24 13:28:30|736812.6|734812.6|736806.8|734806.8|736812.6|734812.6|736790.5|734790.5|9
1640352520000|2021-12-24 13:28:40|736813.1|734813.1|736801|734801|736813.1|734813.1|736785.5|734785.5|6
1640352530000|2021-12-24 13:28:50|736785.5|734785.5|736830|734830|736896.5|734896.5|736785.5|734785.5|16
1640352540000|2021-12-24 13:29:00|736847.6|734847.6|736868|734868|736930.3|734930.3|736840|734840|15
1640352550000|2021-12-24 13:29:10|736847.8|734847.8|737040.5|735040.5|737045.4|735045.4|736837.8|734837.8|26
1640352560000|2021-12-24 13:29:20|737043.2|735043.2|737036.1|735036.1|737043.6|735043.6|737036.1|735036.1|5
1640352570000|2021-12-24 13:29:30|737037.3|735037.3|736985.9|734985.9|737040|735040|736960|734960|15
1640352580000|2021-12-24 13:29:40|736981.1|734981.1|736955.5|734955.5|736981.1|734981.1|736936.7|734936.7|18
1640352590000|2021-12-24 13:29:50|736965.2|734965.2|736933.3|734933.3|736971.8|734971.8|736922.5|734922.5|21
1640352600000|2021-12-24 13:30:00|736933.6|734933.6|737040.9|735040.9|737050.3|735050.3|736895.5|734895.5|26
1640352610000|2021-12-24 13:30:10|737042.8|735042.8|737028.8|735028.8|737045|735045|737009.9|735009.9|18
1640352620000|2021-12-24 13:30:20|737028.9|735028.9|737025|735025|737030|735030|737001.9|735001.9|11
1640352630000|2021-12-24 13:30:30|737020.1|735020.1|737020|735020|737028|735028|736998.7|734998.7|7
1640352640000|2021-12-24 13:30:40|737025|735025|737015|735015|737034|735034|737011.7|735011.7|14
1640352650000|2021-12-24 13:30:50|737012.3|735012.3|737063.5|735063.5|737063.5|735063.5|736903.5|734903.5|16
1640352660000|2021-12-24 13:31:00|736955|734955|736953.3|734953.3|736955|734955|736910.4|734910.4|15
1640352670000|2021-12-24 13:31:10|736966.5|734966.5|736975|734975|736975|734975|736923.7|734923.7|10
1640352680000|2021-12-24 13:31:20|736955|734955|736954.9|734954.9|736959.7|734959.7|736950.1|734950.1|11
1640352690000|2021-12-24 13:31:30|736925.7|734925.7|736980|734980|736980|734980|736925.7|734925.7|14
1640352700000|2021-12-24 13:31:40|736976.1|734976.1|736970|734970|736979.7|734979.7|736957|734957|9
1640352710000|2021-12-24 13:31:50|736964|734964|736965|734965|736970|734970|736964|734964|6
1640352720000|2021-12-24 13:32:00|736970|734970|736963.7|734963.7|736970|734970|736962.4|734962.4|11
1640352730000|2021-12-24 13:32:10|736965|734965|736963.3|734963.3|736965|734965|736963.3|734963.3|2
1640352740000|2021-12-24 13:32:20|736965|734965|736959.7|734959.7|736965|734965|736959.7|734959.7|4
1640352750000|2021-12-24 13:32:30|736948.3|734948.3|736965|734965|736965|734965|736948.3|734948.3|7
1640352760000|2021-12-24 13:32:40|736963.5|734963.5|736955|734955|736969.7|734969.7|736938.5|734938.5|9
1640352770000|2021-12-24 13:32:50|736951.4|734951.4|736955|734955|736955|734955|736951.4|734951.4|2
1640352780000|2021-12-24 13:33:00|736950|734950|736835|734835|736950|734950|736825|734825|19
1640352790000|2021-12-24 13:33:10|736830|734830|736750|734750|736835|734835|736750|734750|25
1640352800000|2021-12-24 13:33:20|736750.8|734750.8|736659.8|734659.8|736820|734820|736643.1|734643.1|20
1640352810000|2021-12-24 13:33:30|736657.2|734657.2|736652.1|734652.1|736660|734660|736628.1|734628.1|17
1640352820000|2021-12-24 13:33:40|736657.6|734657.6|736606.9|734606.9|736660|734660|736602.4|734602.4|9
1640352830000|2021-12-24 13:33:50|736619.4|734619.4|736650|734650|736660|734660|736609.8|734609.8|10
1640352840000|2021-12-24 13:34:00|736649.2|734649.2|736645|734645|736650|734650|736639.6|734639.6|5
1640352850000|2021-12-24 13:34:10|736642.6|734642.6|736642.7|734642.7|736645.1|734645.1|736640.1|734640.1|10
1640352860000|2021-12-24 13:34:20|736641.1|734641.1|736656.9|734656.9|736656.9|734656.9|736635.1|734635.1|12
1640352870000|2021-12-24 13:34:30|736660|734660|736650.4|734650.4|736660|734660|736619.1|734619.1|12
1640352880000|2021-12-24 13:34:40|736659.3|734659.3|736661.9|734661.9|736661.9|734661.9|736619.6|734619.6|13
1640352890000|2021-12-24 13:34:50|736633.9|734633.9|736660|734660|736660|734660|736633.9|734633.9|7
1640352900000|2021-12-24 13:35:00|736653.7|734653.7|736660|734660|736671.4|734671.4|736633.1|734633.1|9
1640352910000|2021-12-24 13:35:10|736654.1|734654.1|736648.9|734648.9|736665|734665|736648.9|734648.9|11
1640352920000|2021-12-24 13:35:20|736616.5|734616.5|736799.7|734799.7|736799.7|734799.7|736616.5|734616.5|14
1640352930000|2021-12-24 13:35:30|736801|734801|736793.5|734793.5|736803|734803|736786.8|734786.8|16
1640352940000|2021-12-24 13:35:40|736786.5|734786.5|736786.4|734786.4|736793.5|734793.5|736785.2|734785.2|4
1640352950000|2021-12-24 13:35:50|736783.7|734783.7|736799.3|734799.3|736801.5|734801.5|736783.7|734783.7|13
1640352960000|2021-12-24 13:36:00|736800|734800|736845.7|734845.7|736868|734868|736800|734800|18
1640352970000|2021-12-24 13:36:10|736857|734857|736857.5|734857.5|736865.5|734865.5|736821.4|734821.4|14
1640352980000|2021-12-24 13:36:20|736852.5|734852.5|736810.5|734810.5|736865|734865|736810.5|734810.5|18
1640352990000|2021-12-24 13:36:30|736812|734812|736793.6|734793.6|736821.1|734821.1|736764.1|734764.1|20
1640353000000|2021-12-24 13:36:40|736864.9|734864.9|736835|734835|736886.3|734886.3|736834.1|734834.1|14
1640353010000|2021-12-24 13:36:50|736840|734840|736811.2|734811.2|736840|734840|736804.5|734804.5|18
1640353020000|2021-12-24 13:37:00|736810|734810|736815|734815|736835.4|734835.4|736795|734795|24
1640353030000|2021-12-24 13:37:10|736820|734820|736810|734810|736885|734885|736743.4|734743.4|21
1640353040000|2021-12-24 13:37:20|736796.5|734796.5|736490|734490|736810|734810|736476.4|734476.4|21
1640353050000|2021-12-24 13:37:30|736491.1|734491.1|736650|734650|736650|734650|736421.2|734421.2|33
1640353060000|2021-12-24 13:37:40|736620.5|734620.5|736647.8|734647.8|736682|734682|736590.3|734590.3|37
1640353070000|2021-12-24 13:37:50|736634.7|734634.7|736734.8|734734.8|736742.5|734742.5|736628|734628|35
1640353080000|2021-12-24 13:38:00|736714.5|734714.5|736695.6|734695.6|736734.5|734734.5|736680|734680|28
1640353090000|2021-12-24 13:38:10|736710|734710|736788.5|734788.5|736804.5|734804.5|736675.5|734675.5|25
1640353100000|2021-12-24 13:38:20|736795.3|734795.3|736879.3|734879.3|736885.5|734885.5|736777.2|734777.2|32
1640353110000|2021-12-24 13:38:30|736890.5|734890.5|736910.5|734910.5|736920.9|734920.9|736874.6|734874.6|19
1640353120000|2021-12-24 13:38:40|736915.5|734915.5|736923.6|734923.6|736923.6|734923.6|736910|734910|20
1640353130000|2021-12-24 13:38:50|736925.8|734925.8|736815|734815|736925.8|734925.8|736755|734755|19
1640353140000|2021-12-24 13:39:00|736794|734794|736860.5|734860.5|736860.5|734860.5|736790.2|734790.2|16
1640353150000|2021-12-24 13:39:10|736855.5|734855.5|736917|734917|736934.7|734934.7|736842.4|734842.4|11
1640353160000|2021-12-24 13:39:20|736915|734915|736920|734920|736923.1|734923.1|736915|734915|16
1640353170000|2021-12-24 13:39:30|736920.1|734920.1|736920.5|734920.5|736921|734921|736920.1|734920.1|7
1640353180000|2021-12-24 13:39:40|736925|734925|736930.5|734930.5|736938.3|734938.3|736925|734925|10
1640353190000|2021-12-24 13:39:50|736939.6|734939.6|736960.5|734960.5|736960.5|734960.5|736892.1|734892.1|17
1640353200000|2021-12-24 13:40:00|736930.5|734930.5|736934.9|734934.9|736935.5|734935.5|736873.9|734873.9|13
1640353210000|2021-12-24 13:40:10|736935.5|734935.5|736935.5|734935.5|736935.6|734935.6|736927.9|734927.9|12
1640353220000|2021-12-24 13:40:20|736924|734924|736945.5|734945.5|736945.5|734945.5|736924|734924|8
1640353230000|2021-12-24 13:40:30|736943.9|734943.9|736924|734924|736945.5|734945.5|736923.5|734923.5|15
1640353240000|2021-12-24 13:40:40|736903.3|734903.3|736846.6|734846.6|736903.3|734903.3|736818.7|734818.7|19
1640353250000|2021-12-24 13:40:50|736850|734850|736832.1|734832.1|736888|734888|736821.2|734821.2|16
1640353260000|2021-12-24 13:41:00|736840.5|734840.5|736831.9|734831.9|736840.5|734840.5|736806.7|734806.7|12
1640353270000|2021-12-24 13:41:10|736799|734799|736827|734827|736827|734827|736799|734799|4
1640353280000|2021-12-24 13:41:20|736801.3|734801.3|736850.5|734850.5|736860.1|734860.1|736801.3|734801.3|16
1640353290000|2021-12-24 13:41:30|736829.8|734829.8|736795.5|734795.5|736868.5|734868.5|736768.2|734768.2|19
1640353300000|2021-12-24 13:41:40|736756.4|734756.4|736784.8|734784.8|736799.3|734799.3|736756.4|734756.4|11
1640353310000|2021-12-24 13:41:50|736787.6|734787.6|736783.7|734783.7|736790.5|734790.5|736757.3|734757.3|7
1640353320000|2021-12-24 13:42:00|736787.2|734787.2|736800|734800|736800|734800|736753.8|734753.8|15
1640353330000|2021-12-24 13:42:10|736762.8|734762.8|736787.2|734787.2|736795.1|734795.1|736762.8|734762.8|10
1640353340000|2021-12-24 13:42:20|736784.6|734784.6|736789.7|734789.7|736871.5|734871.5|736755.8|734755.8|13
1640353350000|2021-12-24 13:42:30|736791.3|734791.3|736775.5|734775.5|736804.4|734804.4|736761.4|734761.4|11
1640353360000|2021-12-24 13:42:40|736754|734754|736641.1|734641.1|736798.5|734798.5|736607.3|734607.3|29
1640353370000|2021-12-24 13:42:50|736657.4|734657.4|736638.4|734638.4|736760.5|734760.5|736596.8|734596.8|17
1640353380000|2021-12-24 13:43:00|736624.3|734624.3|736472.1|734472.1|736634.9|734634.9|736443.5|734443.5|20
1640353390000|2021-12-24 13:43:10|736515|734515|736492.2|734492.2|736515|734515|736443.9|734443.9|18
1640353400000|2021-12-24 13:43:20|736444.1|734444.1|736448|734448|736495|734495|736435.1|734435.1|19
1640353410000|2021-12-24 13:43:30|736500|734500|736464.7|734464.7|736505|734505|736427.5|734427.5|11
1640353420000|2021-12-24 13:43:40|736482.1|734482.1|736480|734480|736482.1|734482.1|736405.3|734405.3|19
1640353430000|2021-12-24 13:43:50|736475|734475|736441.5|734441.5|736475|734475|736410.7|734410.7|5
1640353440000|2021-12-24 13:44:00|736410.7|734410.7|736493.7|734493.7|736505.5|734505.5|736410.7|734410.7|21
1640353450000|2021-12-24 13:44:10|736510|734510|736492.3|734492.3|736510|734510|736484.6|734484.6|10
1640353460000|2021-12-24 13:44:20|736500.5|734500.5|736520|734520|736625.5|734625.5|736498.9|734498.9|16
1640353470000|2021-12-24 13:44:30|736517.6|734517.6|736602.5|734602.5|736602.5|734602.5|736516.7|734516.7|14
1640353480000|2021-12-24 13:44:40|736517.8|734517.8|736812.4|734812.4|736840.5|734840.5|736517.8|734517.8|20
1640353490000|2021-12-24 13:44:50|736783.8|734783.8|736766.4|734766.4|736873.5|734873.5|736693.8|734693.8|25
1640353500000|2021-12-24 13:45:00|736769|734769|736785|734785|736785|734785|736757|734757|14
1640353510000|2021-12-24 13:45:10|736780|734780|736772.3|734772.3|736785|734785|736746.3|734746.3|13
1640353520000|2021-12-24 13:45:20|736780.6|734780.6|736805.1|734805.1|736825|734825|736770|734770|25
1640353530000|2021-12-24 13:45:30|736785.2|734785.2|736920.5|734920.5|736930.5|734930.5|736785.2|734785.2|19
1640353540000|2021-12-24 13:45:40|736915.5|734915.5|736900.5|734900.5|736915.5|734915.5|736812.3|734812.3|19
1640353550000|2021-12-24 13:45:50|736870.9|734870.9|736905.1|734905.1|736905.1|734905.1|736870.9|734870.9|6
1640353560000|2021-12-24 13:46:00|736906.9|734906.9|736920.5|734920.5|736922.3|734922.3|736883.2|734883.2|14
1640353570000|2021-12-24 13:46:10|736919.8|734919.8|736977.1|734977.1|737005.5|735005.5|736919.8|734919.8|17
1640353580000|2021-12-24 13:46:20|736960.4|734960.4|737003.8|735003.8|737005.5|735005.5|736960.4|734960.4|7
1640353590000|2021-12-24 13:46:30|736975.7|734975.7|737020|735020|737020|735020|736975.7|734975.7|11
1640353600000|2021-12-24 13:46:40|736988.2|734988.2|736988.8|734988.8|736988.8|734988.8|736988.2|734988.2|2
1640353610000|2021-12-24 13:46:50|737024.7|735024.7|737030|735030|737030.6|735030.6|736996|734996|10
1640353620000|2021-12-24 13:47:00|737011.5|735011.5|737012.8|735012.8|737030|735030|736994.7|734994.7|13
1640353630000|2021-12-24 13:47:10|736992.8|734992.8|736960.5|734960.5|737016.5|735016.5|736949.4|734949.4|14
1640353640000|2021-12-24 13:47:20|736944.7|734944.7|736885|734885|736975|734975|736826.8|734826.8|24
1640353650000|2021-12-24 13:47:30|736837.1|734837.1|736884.1|734884.1|736884.1|734884.1|736830.2|734830.2|15
1640353660000|2021-12-24 13:47:40|736925.5|734925.5|736878.9|734878.9|736925.5|734925.5|736843.4|734843.4|20
1640353670000|2021-12-24 13:47:50|736879.5|734879.5|736840|734840|736895.5|734895.5|736815.2|734815.2|21
1640353680000|2021-12-24 13:48:00|736845.5|734845.5|736840.7|734840.7|736884|734884|736813.1|734813.1|17
1640353690000|2021-12-24 13:48:10|736844.2|734844.2|736886.1|734886.1|736886.1|734886.1|736807|734807|18
1640353700000|2021-12-24 13:48:20|736890.5|734890.5|736851.8|734851.8|736890.5|734890.5|736828.1|734828.1|21
1640353710000|2021-12-24 13:48:30|736865.5|734865.5|736800|734800|736865.5|734865.5|736767.7|734767.7|16
1640353720000|2021-12-24 13:48:40|736810.5|734810.5|736784.9|734784.9|736815|734815|736774.7|734774.7|10
1640353730000|2021-12-24 13:48:50|736805.5|734805.5|736740|734740|736805.5|734805.5|736704.5|734704.5|22
1640353740000|2021-12-24 13:49:00|736714.2|734714.2|736627.6|734627.6|736714.2|734714.2|736569.2|734569.2|38
1640353750000|2021-12-24 13:49:10|736634.8|734634.8|736729.5|734729.5|736729.5|734729.5|736617.9|734617.9|25
1640353760000|2021-12-24 13:49:20|736641.8|734641.8|736644.9|734644.9|736651.1|734651.1|736641.8|734641.8|14
1640353770000|2021-12-24 13:49:30|736645.3|734645.3|736630.5|734630.5|736648.2|734648.2|736629.7|734629.7|21
1640353780000|2021-12-24 13:49:40|736630.4|734630.4|736629.1|734629.1|736630.5|734630.5|736625|734625|13
1640353790000|2021-12-24 13:49:50|736630.1|734630.1|736620.5|734620.5|736632.4|734632.4|736617.2|734617.2|15
1640353800000|2021-12-24 13:50:00|736614.9|734614.9|736700.5|734700.5|736700.5|734700.5|736611.5|734611.5|24
1640353810000|2021-12-24 13:50:10|736695.5|734695.5|736720|734720|736720|734720|736695.1|734695.1|12
1640353820000|2021-12-24 13:50:20|736725|734725|736720|734720|736728|734728|736715.5|734715.5|12
1640353830000|2021-12-24 13:50:30|736721|734721|736724.3|734724.3|736728.5|734728.5|736717.2|734717.2|13
1640353840000|2021-12-24 13:50:40|736723.5|734723.5|736733.2|734733.2|736733.2|734733.2|736715.5|734715.5|6
1640353850000|2021-12-24 13:50:50|736730|734730|736770.9|734770.9|736770.9|734770.9|736725|734725|19
1640353860000|2021-12-24 13:51:00|736770|734770|736830|734830|736844.8|734844.8|736770|734770|19
1640353870000|2021-12-24 13:51:10|736843.4|734843.4|736895|734895|736913.8|734913.8|736843.4|734843.4|20
1640353880000|2021-12-24 13:51:20|736907.4|734907.4|736965.5|734965.5|736986.1|734986.1|736895|734895|20
1640353890000|2021-12-24 13:51:30|736960.5|734960.5|737000.5|735000.5|737022.7|735022.7|736960.5|734960.5|13
1640353900000|2021-12-24 13:51:40|737002.9|735002.9|737005.8|735005.8|737005.8|735005.8|736991.6|734991.6|8
1640353910000|2021-12-24 13:51:50|737034.6|735034.6|736945.5|734945.5|737034.6|735034.6|736943.6|734943.6|15
1640353920000|2021-12-24 13:52:00|736935|734935|736930.5|734930.5|736954.8|734954.8|736925|734925|22
1640353930000|2021-12-24 13:52:10|736938.2|734938.2|736920.5|734920.5|736938.2|734938.2|736910|734910|10
1640353940000|2021-12-24 13:52:20|736917|734917|736924.7|734924.7|736952.2|734952.2|736910|734910|10
1640353950000|2021-12-24 13:52:30|736935.4|734935.4|736890.5|734890.5|736950.9|734950.9|736880.5|734880.5|16
1640353960000|2021-12-24 13:52:40|736960.6|734960.6|736910|734910|736960.6|734960.6|736890.5|734890.5|11
1640353970000|2021-12-24 13:52:50|736924.1|734924.1|736910.6|734910.6|736924.1|734924.1|736910|734910|12
1640353980000|2021-12-24 13:53:00|736910|734910|736915|734915|736947|734947|736910|734910|12
1640353990000|2021-12-24 13:53:10|736931.6|734931.6|736921.4|734921.4|736931.6|734931.6|736915|734915|10
1640354000000|2021-12-24 13:53:20|736915|734915|736928.8|734928.8|736936.4|734936.4|736915|734915|8
1640354010000|2021-12-24 13:53:30|736922.9|734922.9|736915|734915|736938|734938|736915|734915|10
1640354020000|2021-12-24 13:53:40|736929.1|734929.1|736929.1|734929.1|736929.1|734929.1|736915|734915|5
1640354030000|2021-12-24 13:53:50|736939.9|734939.9|736929.1|734929.1|736939.9|734939.9|736929.1|734929.1|4
1640354040000|2021-12-24 13:54:00|736930.4|734930.4|736890.5|734890.5|736979.7|734979.7|736826.9|734826.9|24
1640354050000|2021-12-24 13:54:10|736870.4|734870.4|736796.2|734796.2|736890.5|734890.5|736753.8|734753.8|25
1640354060000|2021-12-24 13:54:20|736808.3|734808.3|736613|734613|736814.5|734814.5|736597.7|734597.7|26
1640354070000|2021-12-24 13:54:30|736594|734594|736689.5|734689.5|736689.5|734689.5|736486.2|734486.2|22
1640354080000|2021-12-24 13:54:40|736689|734689|736531|734531|736689|734689|736483.5|734483.5|29
1640354090000|2021-12-24 13:54:50|736529.6|734529.6|736489.5|734489.5|736551.5|734551.5|736438.6|734438.6|23
1640354100000|2021-12-24 13:55:00|736439|734439|736484.4|734484.4|736489.5|734489.5|736439|734439|21
1640354110000|2021-12-24 13:55:10|736474.5|734474.5|736514.5|734514.5|736514.5|734514.5|736464.5|734464.5|15
1640354120000|2021-12-24 13:55:20|736463.8|734463.8|736487.6|734487.6|736519.5|734519.5|736463.8|734463.8|15
1640354130000|2021-12-24 13:55:30|736446.6|734446.6|736413.6|734413.6|736492.3|734492.3|736413.6|734413.6|8
1640354140000|2021-12-24 13:55:40|736460.2|734460.2|736446.7|734446.7|736464.5|734464.5|736433.9|734433.9|16
1640354150000|2021-12-24 13:55:50|736462|734462|736447|734447|736493.7|734493.7|736425.5|734425.5|26
1640354160000|2021-12-24 13:56:00|736434.7|734434.7|736470.4|734470.4|736493.8|734493.8|736407.9|734407.9|18
1640354170000|2021-12-24 13:56:10|736433|734433|736466.2|734466.2|736474.5|734474.5|736433|734433|9
1640354180000|2021-12-24 13:56:20|736469.5|734469.5|736465|734465|736469.5|734469.5|736435.9|734435.9|18
1640354190000|2021-12-24 13:56:30|736466.2|734466.2|736474.5|734474.5|736474.5|734474.5|736428|734428|13
1640354200000|2021-12-24 13:56:40|736450.1|734450.1|736900.7|734900.7|736900.7|734900.7|736450.1|734450.1|28
1640354210000|2021-12-24 13:56:50|736904|734904|736907.8|734907.8|737010|735010|736876.3|734876.3|23
1640354220000|2021-12-24 13:57:00|736893.6|734893.6|736900.3|734900.3|736917.5|734917.5|736875|734875|18
1640354230000|2021-12-24 13:57:10|736897.1|734897.1|736945.5|734945.5|736980.2|734980.2|736891.1|734891.1|25
1640354240000|2021-12-24 13:57:20|736984.1|734984.1|736950.5|734950.5|736993.4|734993.4|736945.5|734945.5|25
1640354250000|2021-12-24 13:57:30|736960.6|734960.6|737090.5|735090.5|737139.4|735139.4|736960.6|734960.6|11
1640354260000|2021-12-24 13:57:40|737135.7|735135.7|737080.8|735080.8|737139.4|735139.4|737055.5|735055.5|19
1640354270000|2021-12-24 13:57:50|737157.2|735157.2|737083.4|735083.4|737157.2|735157.2|737060.5|735060.5|17
1640354280000|2021-12-24 13:58:00|737075.7|735075.7|737088.7|735088.7|737089.1|735089.1|737075.7|735075.7|14
1640354290000|2021-12-24 13:58:10|737093.1|735093.1|737168|735168|737180.6|735180.6|737060|735060|23
1640354300000|2021-12-24 13:58:20|737055.5|735055.5|737013|735013|737121|735121|737001|735001|22
1640354310000|2021-12-24 13:58:30|737026|735026|736980.5|734980.5|737039.9|735039.9|736962.1|734962.1|22
1640354320000|2021-12-24 13:58:40|737012.3|735012.3|736975.5|734975.5|737024|735024|736950.9|734950.9|15
1640354330000|2021-12-24 13:58:50|736948.5|734948.5|736970.1|734970.1|736985.6|734985.6|736941.8|734941.8|15
1640354340000|2021-12-24 13:59:00|736965|734965|737120.5|735120.5|737160.5|735160.5|736940.1|734940.1|25
1640354350000|2021-12-24 13:59:10|737120|735120|736993.3|734993.3|737120|735120|736920.5|734920.5|20
1640354360000|2021-12-24 13:59:20|736995.5|734995.5|736935.5|734935.5|736995.5|734995.5|736902.5|734902.5|19
1640354370000|2021-12-24 13:59:30|736940.5|734940.5|736951.7|734951.7|737004.5|735004.5|736940.5|734940.5|17
1640354380000|2021-12-24 13:59:40|736961.5|734961.5|737075.5|735075.5|737078.2|735078.2|736961|734961|14
1640354390000|2021-12-24 13:59:50|737118.4|735118.4|736963.4|734963.4|737118.4|735118.4|736930.5|734930.5|17
1640354400000|2021-12-24 14:00:00|736935.7|734935.7|737248.2|735248.2|737290.7|735745|736745|734922.3|31
1640354410000|2021-12-24 14:00:10|737263.6|735263.6|737254.3|735254.3|737278.5|735749.6|736749.6|735189.3|18
1640354420000|2021-12-24 14:00:20|737183.4|735183.4|737144.3|735144.3|737230|735230|737116.2|735116.2|21
1640354430000|2021-12-24 14:00:30|737096.3|735096.3|737010.5|735010.5|737096.3|735096.3|736982.2|734982.2|24
1640354440000|2021-12-24 14:00:40|737020|735020|737044.4|735044.4|737065.5|735065.5|736996.7|734996.7|24
1640354450000|2021-12-24 14:00:50|737045|735045|737030.5|735030.5|737045|735045|737019.2|735019.2|15
1640354460000|2021-12-24 14:01:00|737043.6|735043.6|737004.5|735004.5|737043.6|735043.6|736995|734995|11
1640354470000|2021-12-24 14:01:10|736968.1|734968.1|737025.3|735025.3|737068.8|735068.8|736968.1|734968.1|14
1640354480000|2021-12-24 14:01:20|737025.5|735025.5|737016.8|735016.8|737029.5|735029.5|736993|734993|7
1640354490000|2021-12-24 14:01:30|737019|735019|737020.5|735020.5|737054.6|735054.6|737012.6|735012.6|10
1640354500000|2021-12-24 14:01:40|737025|735025|737144.2|735144.2|737227.6|735227.6|736950.5|734950.5|25
1640354510000|2021-12-24 14:01:50|737208.6|735208.6|737235|735235|737321.6|735321.6|737170.3|735170.3|26
1640354520000|2021-12-24 14:02:00|737274.6|735274.6|737225|735225|737274.6|735274.6|737220.5|735220.5|20
1640354530000|2021-12-24 14:02:10|737281.5|735281.5|737190.5|735190.5|737281.5|735281.5|737179.1|735179.1|19
1640354540000|2021-12-24 14:02:20|737190.6|735190.6|737190.5|735190.5|737230.9|735230.9|737135|735135|24
1640354550000|2021-12-24 14:02:30|737167.1|735167.1|737126.4|735126.4|737194.3|735194.3|737115|735115|19
1640354560000|2021-12-24 14:02:40|737010|735010|737027.4|735027.4|737044.6|735044.6|737010|735010|9
1640354570000|2021-12-24 14:02:50|736960|734960|736968|734968|736982.5|734982.5|736930|734930|19
1640354580000|2021-12-24 14:03:00|736963|734963|736937.3|734937.3|736986|734986|736933.8|734933.8|14
1640354590000|2021-12-24 14:03:10|736968.9|734968.9|736909.4|734909.4|736999.1|734999.1|736881|734881|20
1640354600000|2021-12-24 14:03:20|736890.5|734890.5|736937.9|734937.9|736947.2|734947.2|736890.5|734890.5|15
1640354610000|2021-12-24 14:03:30|736915.2|734915.2|736920.3|734920.3|736941.4|734941.4|736915.2|734915.2|4
1640354620000|2021-12-24 14:03:40|736922.2|734922.2|737050|735050|737115.6|735115.6|736922.2|734922.2|11
1640354630000|2021-12-24 14:03:50|737021.7|735021.7|737032.2|735032.2|737039.2|735039.2|737015.7|735015.7|6
1640354640000|2021-12-24 14:04:00|736998.1|734998.1|736992.5|734992.5|737028.5|735028.5|736975.7|734975.7|14
1640354650000|2021-12-24 14:04:10|736954|734954|736954.8|734954.8|736985|734985|736954|734954|11
1640354660000|2021-12-24 14:04:20|736955.6|734955.6|736956.2|734956.2|737014.4|735014.4|736949.4|734949.4|12
1640354670000|2021-12-24 14:04:30|736921.6|734921.6|736958.6|734958.6|736962.1|734962.1|736921.6|734921.6|8
1640354680000|2021-12-24 14:04:40|736958|734958|736926.6|734926.6|736958|734958|736926.6|734926.6|2
1640354690000|2021-12-24 14:04:50|736929.6|734929.6|737034.2|735034.2|737060.1|735060.1|736929.6|734929.6|14
1640354700000|2021-12-24 14:05:00|737049.2|735049.2|737055|735055|737055|735055|737025.7|735025.7|17
1640354710000|2021-12-24 14:05:10|737047.4|735047.4|737235|735235|737242.8|735242.8|737042.9|735042.9|15
1640354720000|2021-12-24 14:05:20|737250.2|735250.2|737222.6|735222.6|737258.8|735258.8|737215|735215|12
1640354730000|2021-12-24 14:05:30|737229.8|735229.8|737215|735215|737310.6|735310.6|737210|735210|16
1640354740000|2021-12-24 14:05:40|737210|735210|737235.2|735235.2|737270.3|735270.3|737210|735210|13
1640354750000|2021-12-24 14:05:50|737220|735220|737240|735240|737260.2|735260.2|737220|735220|7
1640354760000|2021-12-24 14:06:00|737261.8|735261.8|737322.8|735322.8|737369.1|735369.1|737240|735240|14
1640354770000|2021-12-24 14:06:10|737305|735305|737356.7|735356.7|737448.6|735448.6|737305|735305|19
1640354780000|2021-12-24 14:06:20|737386.8|735386.8|737420|735420|737474.1|735474.1|737380.5|735380.5|14
1640354790000|2021-12-24 14:06:30|737387.5|735387.5|737437.9|735437.9|737459.4|735459.4|737387.5|735387.5|9
1640354800000|2021-12-24 14:06:40|737458.8|735458.8|737451.8|735451.8|737458.8|735458.8|737389.2|735389.2|16
1640354810000|2021-12-24 14:06:50|737430.7|735430.7|737440.5|735440.5|737510.3|735510.3|737430.7|735430.7|11
1640354820000|2021-12-24 14:07:00|737440|735440|737445|735445|737499.4|735499.4|737429.2|735429.2|15
1640354830000|2021-12-24 14:07:10|737435|735435|737455|735455|737507.7|735507.7|737435|735435|18
1640354840000|2021-12-24 14:07:20|737448.7|735448.7|737455|735455|737544.4|735544.4|737448.7|735448.7|10
1640354850000|2021-12-24 14:07:30|737454|735454|737460|735460|737505.2|735505.2|737454|735454|13
1640354860000|2021-12-24 14:07:40|737456.1|735456.1|737460|735460|737463.7|735463.7|737456.1|735456.1|7
1640354870000|2021-12-24 14:07:50|737461|735461|737450.2|735450.2|737461|735461|737450|735450|11
1640354880000|2021-12-24 14:08:00|737449.4|735449.4|737449.9|735449.9|737491.1|735491.1|737446.4|735446.4|8
1640354890000|2021-12-24 14:08:10|737447.1|735447.1|737452.6|735452.6|737472.4|735472.4|737445.3|735445.3|4
1640354900000|2021-12-24 14:08:20|737451.9|735451.9|737450|735450|737451.9|735451.9|737445.4|735445.4|7
1640354910000|2021-12-24 14:08:30|737444.2|735444.2|737450.1|735450.1|737451.4|735451.4|737444.2|735444.2|8
1640354920000|2021-12-24 14:08:40|737491.5|735491.5|737450.1|735450.1|737491.5|735491.5|737448.9|735448.9|5
1640354930000|2021-12-24 14:08:50|737449.2|735449.2|737450.1|735450.1|737450.3|735450.3|737449|735449|7
1640354940000|2021-12-24 14:09:00|737491.5|735491.5|737449.7|735449.7|737491.5|735491.5|737449.7|735449.7|11
1640354950000|2021-12-24 14:09:10|737450|735450|737488.5|735488.5|737488.5|735976.6|736975|735449.5|9
1640354960000|2021-12-24 14:09:20|736980|735980|737501.1|735501.1|737533.8|735980|736980|735491.5|15
1640354970000|2021-12-24 14:09:30|737509.7|735509.7|737501.5|735501.5|737510.3|735510.3|737500.4|735500.4|6
1640354980000|2021-12-24 14:09:40|737512.1|735512.1|737508|735508|737528.7|735528.7|737505|735505|7
1640354990000|2021-12-24 14:09:50|737519.8|735519.8|737525|735525|737558.8|735558.8|737519.8|735519.8|12
1640355000000|2021-12-24 14:10:00|737523.7|735523.7|737528|735528|737561.6|735561.6|737523.7|735523.7|10
1640355010000|2021-12-24 14:10:10|737530|735530|737528|735528|737530|735530|737528|735528|3
1640355020000|2021-12-24 14:10:20|737561.6|735561.6|737540|735540|737561.6|735561.6|737525|735525|20
1640355030000|2021-12-24 14:10:30|737549.2|735549.2|737539.3|735539.3|737564.2|735564.2|737539.3|735539.3|16
1640355040000|2021-12-24 14:10:40|737537.3|735537.3|737551.9|735551.9|737576.1|735576.1|737523.4|735523.4|15
1640355050000|2021-12-24 14:10:50|737540|735540|737549.5|735549.5|737580.5|735580.5|737540|735540|8
1640355060000|2021-12-24 14:11:00|737542.9|735542.9|737542.6|735542.6|737551.1|735551.1|737540|735540|11
1640355070000|2021-12-24 14:11:10|737547.8|735547.8|737540|735540|737625.4|735625.4|737540|735540|13
1640355080000|2021-12-24 14:11:20|737547.8|735547.8|737569.2|735569.2|737569.2|735569.2|737547.8|735547.8|2
1640355090000|2021-12-24 14:11:30|737547.9|735547.9|737540.4|735540.4|737577.8|735577.8|737535|735535|15
1640355100000|2021-12-24 14:11:40|737535|735535|737540|735540|737579.8|735579.8|737530|735530|17
1640355110000|2021-12-24 14:11:50|737539.8|735539.8|737550|735550|737550.8|735550.8|737536.8|735536.8|12
1640355120000|2021-12-24 14:12:00|737550.5|735550.5|737539.3|735539.3|737550.5|735550.5|737510.1|735510.1|8
1640355130000|2021-12-24 14:12:10|737540|735540|737535|735535|737612.2|735612.2|737535|735535|16
1640355140000|2021-12-24 14:12:20|737543|735543|737647.7|735647.7|737647.7|735647.7|737535|735535|15
1640355150000|2021-12-24 14:12:30|737550.5|735550.5|737881.2|735881.2|737910.3|735910.3|737538.5|735538.5|30
1640355160000|2021-12-24 14:12:40|737795.3|735795.3|738055|736055|738188|736188|737795.3|735795.3|34
1640355170000|2021-12-24 14:12:50|738055.2|736055.2|738024.6|736024.6|738097.5|736097.5|738010.2|736010.2|27
1640355180000|2021-12-24 14:13:00|738021.3|736021.3|737945|735945|738021.3|736021.3|737880|735880|31
1640355190000|2021-12-24 14:13:10|737967.1|735967.1|738020|736020|738125.1|736125.1|737937.9|735937.9|30
1640355200000|2021-12-24 14:13:20|738010|736010|737945|735945|738061.5|736061.5|737923.5|735923.5|30
1640355210000|2021-12-24 14:13:30|737950|735950|737614.8|735614.8|737950|735950|737600.6|735600.6|28
1640355220000|2021-12-24 14:13:40|737625|735625|737610|735610|737670|735670|737569.4|735569.4|26
1640355230000|2021-12-24 14:13:50|737605|735605|737625|735625|737635|735635|737589.1|735589.1|26
1640355240000|2021-12-24 14:14:00|737592.3|735592.3|737680|735680|737680|735680|737582.3|735582.3|24
1640355250000|2021-12-24 14:14:10|737641.4|735641.4|737720|735720|737720|735720|737624|735624|25
1640355260000|2021-12-24 14:14:20|737703.3|735703.3|737670|735670|737715|735715|737613|735613|24
1640355270000|2021-12-24 14:14:30|737659|735659|737706.3|735706.3|737715|735715|737659|735659|19
1640355280000|2021-12-24 14:14:40|737717.2|735717.2|737705|735705|737735|735735|737660|735660|28
1640355290000|2021-12-24 14:14:50|737742.4|735742.4|737669.5|735669.5|737742.4|735742.4|737645|735645|18
1640355300000|2021-12-24 14:15:00|737689.9|735689.9|737845|735845|737845|735845|737689.9|735689.9|28
1640355310000|2021-12-24 14:15:10|737853.3|735853.3|738075|736075|738091.5|736091.5|737845.8|735845.8|31
1640355320000|2021-12-24 14:15:20|738086.2|736086.2|738033.1|736033.1|738086.2|736086.2|738000|736000|28
1640355330000|2021-12-24 14:15:30|738027.9|736027.9|738074.6|736074.6|738107.9|736107.9|738025.8|736025.8|27
1640355340000|2021-12-24 14:15:40|738095.4|736095.4|738115.7|736115.7|738179.5|736179.5|738074.7|736074.7|23
1640355350000|2021-12-24 14:15:50|738122.4|736122.4|738087.5|736087.5|738122.4|736122.4|738086.1|736086.1|21
1640355360000|2021-12-24 14:16:00|738080|736080|738199|736199|738203|736203|738080|736080|20
1640355370000|2021-12-24 14:16:10|738179|736179|738055|736055|738180|736180|738055|736055|26
1640355380000|2021-12-24 14:16:20|738055.2|736055.2|737955|735955|738055.2|736055.2|737945|735945|24
1640355390000|2021-12-24 14:16:30|737930|735930|737895|735895|738058.5|736058.5|737875|735875|22
1640355400000|2021-12-24 14:16:40|737905|735905|737930|735930|737930|735930|737855|735855|22
1640355410000|2021-12-24 14:16:50|737940|735940|737950|735950|738029.6|736029.6|737940|735940|15
1640355420000|2021-12-24 14:17:00|737954.3|735954.3|737980|735980|737994.3|735994.3|737935|735935|24
1640355430000|2021-12-24 14:17:10|737973.1|735973.1|737990|735990|738008.2|736008.2|737973.1|735973.1|16
1640355440000|2021-12-24 14:17:20|737987.3|735987.3|737988.1|735988.1|737992.8|735992.8|737980|735980|13
1640355450000|2021-12-24 14:17:30|737982|735982|738056.5|736056.5|738056.5|736056.5|737955|735955|15
1640355460000|2021-12-24 14:17:40|738065|736065|738066.4|736066.4|738138.3|736138.3|738045.1|736045.1|18
1640355470000|2021-12-24 14:17:50|738056.5|736056.5|738080.8|736080.8|738096.1|736096.1|738051.1|736051.1|18
1640355480000|2021-12-24 14:18:00|738095|736095|738094.8|736094.8|738100|736100|738061.5|736061.5|9
1640355490000|2021-12-24 14:18:10|738100.2|736100.2|738090|736090|738120.7|736120.7|738055.4|736055.4|23
1640355500000|2021-12-24 14:18:20|738095|736095|738088.1|736088.1|738095|736095|738020.5|736020.5|12
1640355510000|2021-12-24 14:18:30|738095|736095|738107.1|736107.1|738146.9|736146.9|738084.7|736084.7|14
1640355520000|2021-12-24 14:18:40|738156.5|736156.5|738129|736129|738156.5|736156.5|738109.8|736109.8|12
1640355530000|2021-12-24 14:18:50|738130.9|736130.9|738090|736090|738130.9|736130.9|738084.9|736084.9|14
1640355540000|2021-12-24 14:19:00|738069.7|736069.7|738062.9|736062.9|738104.2|736600.2|737595|736062|8
1640355550000|2021-12-24 14:19:10|738064.8|736064.8|737604|736604|738107.3|736610|737597.1|736064.8|11
1640355560000|2021-12-24 14:19:20|738063.5|736063.5|738063.5|736063.5|738063.5|736605|737600|736063.5|4
1640355570000|2021-12-24 14:19:30|738198.5|736198.5|737584.3|736584.3|738198.5|736604.8|737584.3|736069.5|8
1640355580000|2021-12-24 14:19:40|737600|736600|737601.8|736601.8|738067.4|736605|737595|736067.4|10
1640355590000|2021-12-24 14:19:50|737601.7|736601.7|738066.6|736066.6|738119.2|736601.7|737594.7|736066.6|7
1640355600000|2021-12-24 14:20:00|738071.6|736071.6|738077.7|736077.7|738077.7|736615|737588.3|736071.6|12
1640355610000|2021-12-24 14:20:10|738078|736078|737608.4|736608.4|738132.8|736615.9|737607.6|736078|13
1640355620000|2021-12-24 14:20:20|738081|736081|737607.5|736607.5|738081|736607.5|737591.9|736081|4
1640355630000|2021-12-24 14:20:30|738078.2|736078.2|737608.4|736608.4|738078.8|736608.4|737602.7|736078.2|5
1640355640000|2021-12-24 14:20:40|737604.2|736604.2|737600|736600|738153.2|736604.2|737598.3|736084.7|13
1640355650000|2021-12-24 14:20:50|738095.3|736095.3|738085.7|736085.7|738161|736605|737583.7|736069.7|13
1640355660000|2021-12-24 14:21:00|738085|736085|738070|736070|738117.5|736117.5|738031.9|736031.9|28
1640355670000|2021-12-24 14:21:10|738087.6|736087.6|738084.6|736084.6|738208|736208|738057.1|736057.1|31
1640355680000|2021-12-24 14:21:20|738089.4|736089.4|738136.5|736136.5|738163.5|736163.5|738073.8|736073.8|12
1640355690000|2021-12-24 14:21:30|738074.7|736074.7|738133.8|736133.8|738212.5|736212.5|738074.7|736074.7|18
1640355700000|2021-12-24 14:21:40|738125.4|736125.4|738149.7|736149.7|738149.7|736149.7|738120.6|736120.6|8
1640355710000|2021-12-24 14:21:50|738240.5|736240.5|738104.3|736104.3|738240.5|736240.5|738095.6|736095.6|21
1640355720000|2021-12-24 14:22:00|738175.5|736175.5|738209.5|736209.5|738236|736236|738080.5|736080.5|21
1640355730000|2021-12-24 14:22:10|738209|736209|738085.5|736085.5|738209|736209|738075|736075|15
1640355740000|2021-12-24 14:22:20|738088.3|736088.3|738090.6|736090.6|738166|736166|738085|736085|8
1640355750000|2021-12-24 14:22:30|738090.4|736090.4|738186.5|736186.5|738189|736189|738084.7|736084.7|16
1640355760000|2021-12-24 14:22:40|738155.5|736155.5|738111.1|736111.1|738222|736222|738089.6|736089.6|22
1640355770000|2021-12-24 14:22:50|738110.5|736110.5|738121.8|736121.8|738159.8|736159.8|738110.5|736110.5|10
1640355780000|2021-12-24 14:23:00|738116.2|736116.2|738126.7|736126.7|738232.5|736232.5|738110|736110|16
1640355790000|2021-12-24 14:23:10|738187.5|736187.5|738124.9|736124.9|738187.5|736187.5|738124.9|736124.9|12
1640355800000|2021-12-24 14:23:20|738132.7|736132.7|738138.8|736138.8|738249.5|736249.5|738125.1|736125.1|17
1640355810000|2021-12-24 14:23:30|738209.5|736209.5|738136.7|736136.7|738248.5|736248.5|738125|736125|23
1640355820000|2021-12-24 14:23:40|738149.5|736149.5|738177.4|736177.4|738279|736279|738141|736141|24
1640355830000|2021-12-24 14:23:50|738175.9|736175.9|738244.2|736244.2|738274.5|736274.5|738175.6|736175.6|20
1640355840000|2021-12-24 14:24:00|738253.4|736253.4|738274.5|736274.5|738295|736295|738191|736191|17
1640355850000|2021-12-24 14:24:10|738215.8|736215.8|738295|736295|738295|736295|738215.8|736215.8|15
1640355860000|2021-12-24 14:24:20|738241.1|736241.1|738223.9|736223.9|738316|736316|738215|736215|18
1640355870000|2021-12-24 14:24:30|738215.8|736215.8|738256.5|736256.5|738316.5|736316.5|738209.7|736209.7|21
1640355880000|2021-12-24 14:24:40|738256.2|736256.2|738229.9|736229.9|738306.7|736306.7|738211.9|736211.9|14
1640355890000|2021-12-24 14:24:50|738252.3|736252.3|738222.5|736222.5|738279.5|736279.5|738142.5|736142.5|21
1640355900000|2021-12-24 14:25:00|738155.5|736155.5|738114.5|736114.5|738181.5|736181.5|738114.5|736114.5|34
1640355910000|2021-12-24 14:25:10|738157|736157|738144.4|736144.4|738224.1|736224.1|738110.8|736110.8|31
1640355920000|2021-12-24 14:25:20|738139|736139|738108.3|736108.3|738158.8|736158.8|738083.7|736083.7|31
1640355930000|2021-12-24 14:25:30|738106.4|736106.4|738103.3|736103.3|738143|736143|738075.4|736075.4|21
1640355940000|2021-12-24 14:25:40|738113.4|736113.4|738076.9|736076.9|738150.1|736150.1|738075.3|736075.3|22
1640355950000|2021-12-24 14:25:50|738148.5|736148.5|738105|736105|738149|736149|738070.5|736070.5|15
1640355960000|2021-12-24 14:26:00|738068.3|736068.3|737979.2|735979.2|738070.5|736070.5|737969.7|735969.7|29
1640355970000|2021-12-24 14:26:10|737957.5|735957.5|738060.3|736060.3|738060.3|736060.3|737859.6|735859.6|26
1640355980000|2021-12-24 14:26:20|738052.4|736052.4|738024.5|736024.5|738071.2|736071.2|738024.5|736024.5|19
1640355990000|2021-12-24 14:26:30|738030.1|736030.1|737756.5|735756.5|738030.1|736030.1|737747.4|735747.4|39
1640356000000|2021-12-24 14:26:40|737745.5|735745.5|737673.1|735673.1|737811.5|735811.5|737592.5|735592.5|37
1640356010000|2021-12-24 14:26:50|737674.6|735674.6|737654.6|735654.6|737752|735752|737589.5|735589.5|28
1640356020000|2021-12-24 14:27:00|737654.5|735654.5|737990.5|735990.5|737996.5|735996.5|737630.5|735630.5|37
1640356030000|2021-12-24 14:27:10|737990|735990|737808.2|735808.2|737990|735990|737808.2|735808.2|28
1640356040000|2021-12-24 14:27:20|737828.6|735828.6|737820.9|735820.9|737973|735973|737819|735819|32
1640356050000|2021-12-24 14:27:30|737822.5|735822.5|737800.7|735800.7|737951.5|735951.5|737778.6|735778.6|31
1640356060000|2021-12-24 14:27:40|737799.7|735799.7|737815|735815|737940|735940|737769.2|735769.2|31
1640356070000|2021-12-24 14:27:50|737814.5|735814.5|737825|735825|737931|735931|737809.6|735809.6|22
1640356080000|2021-12-24 14:28:00|737833.2|735833.2|737834.6|735834.6|737950.5|735950.5|737750.5|735750.5|33
1640356090000|2021-12-24 14:28:10|737802.2|735802.2|737936.5|735936.5|737941|735941|737802.2|735802.2|22
1640356100000|2021-12-24 14:28:20|737936|735936|737832.7|735832.7|737936|735936|737773|735773|8
1640356110000|2021-12-24 14:28:30|737828.6|735828.6|737815.2|735815.2|737941|735941|737736.5|735736.5|16
1640356120000|2021-12-24 14:28:40|737805.5|735805.5|737919.5|735919.5|737919.5|735919.5|737770.8|735770.8|15
1640356130000|2021-12-24 14:28:50|737805.2|735805.2|737831.3|735831.3|737921|735921|737805.2|735805.2|9
1640356140000|2021-12-24 14:29:00|737820.4|735820.4|737820.6|735820.6|737847.9|735847.9|737738|735738|16
1640356150000|2021-12-24 14:29:10|737733.5|735733.5|737819.5|735819.5|737822.6|735822.6|737733.5|735733.5|5
1640356160000|2021-12-24 14:29:20|737797.5|735797.5|737929|735929|737929|735929|737744.5|735744.5|10
1640356170000|2021-12-24 14:29:30|737849.5|735849.5|737700.4|735700.4|737927|735927|737673.5|735673.5|32
1640356180000|2021-12-24 14:29:40|737690.3|735690.3|737853.5|735853.5|737876.5|735876.5|737687.7|735687.7|24
1640356190000|2021-12-24 14:29:50|737714|735714|737711.7|735711.7|737731.5|735731.5|737695.8|735695.8|22
1640356200000|2021-12-24 14:30:00|737738.8|735738.8|737724.8|735724.8|737867.5|735867.5|737640.7|735640.7|29
1640356210000|2021-12-24 14:30:10|737721.9|735721.9|737823.5|735823.5|737986|735986|737721.9|735721.9|33
1640356220000|2021-12-24 14:30:20|737827.4|735827.4|737959|735959|737962.5|735962.5|737820.9|735820.9|14
1640356230000|2021-12-24 14:30:30|737820.9|735820.9|737959|735959|737966|735966|737748|735748|17
1640356240000|2021-12-24 14:30:40|737855.1|735855.1|737855.8|735855.8|737958.5|735958.5|737855|735855|8
1640356250000|2021-12-24 14:30:50|737956|735956|737771.5|735771.5|737956|735956|737756.6|735756.6|4
1640356260000|2021-12-24 14:31:00|737752.5|735752.5|737879.2|735879.2|737879.5|735879.5|737752.5|735752.5|11
1640356270000|2021-12-24 14:31:10|737954|735954|737859|735859|737954|735954|737764.1|735764.1|8
1640356280000|2021-12-24 14:31:20|737860.2|735860.2|737853.9|735853.9|737860.2|735860.2|737840.7|735840.7|7
1640356290000|2021-12-24 14:31:30|737862.6|735862.6|737863.2|735863.2|737863.2|735863.2|737840.5|735840.5|12
1640356300000|2021-12-24 14:31:40|737968|735968|737963.5|735963.5|737968|735968|737963.5|735963.5|12
1640356310000|2021-12-24 14:31:50|737960|735960|737859.9|735859.9|737960.5|735960.5|737858.4|735858.4|10
1640356320000|2021-12-24 14:32:00|737857.7|735857.7|737863|735863|737967.5|735967.5|737835.6|735835.6|18
1640356330000|2021-12-24 14:32:10|737967|735967|738040|736040|738040|736040|737851.3|735851.3|23
1640356340000|2021-12-24 14:32:20|737847|735847|738027.5|736027.5|738043|736043|737803.8|735803.8|32
1640356350000|2021-12-24 14:32:30|738027|736027|737963|735963|738027|736027|737903.8|735903.8|23
1640356360000|2021-12-24 14:32:40|737962.7|735962.7|738005|736005|738019|736019|737839.4|735839.4|18
1640356370000|2021-12-24 14:32:50|738004.5|736004.5|738016|736016|738016|736016|737837.6|735837.6|19
1640356380000|2021-12-24 14:33:00|738008.5|736008.5|737828.9|735828.9|738016|736016|737828.9|735828.9|30
1640356390000|2021-12-24 14:33:10|737878.7|735878.7|738126|736126|738128|736128|737878.7|735878.7|17
1640356400000|2021-12-24 14:33:20|737950.8|735950.8|738055|736055|738060|736060|737885.4|735885.4|11
1640356410000|2021-12-24 14:33:30|738061.5|736061.5|738037.2|736037.2|738061.5|736061.5|737929.6|735929.6|11
1640356420000|2021-12-24 14:33:40|738039|736039|738058|736058|738068|736068|738039|736039|9
1640356430000|2021-12-24 14:33:50|738055|736055|737955.1|735955.1|738055|736055|737927.4|735927.4|13
1640356440000|2021-12-24 14:34:00|737955.2|735955.2|737961.9|735961.9|737962.1|735962.1|737898.9|735898.9|16
1640356450000|2021-12-24 14:34:10|737961.8|735961.8|738053.2|736053.2|738053.2|736053.2|737927.2|735927.2|13
1640356460000|2021-12-24 14:34:20|738052.7|736052.7|738170.9|736170.9|738221.9|736221.9|737883.5|735883.5|34
1640356470000|2021-12-24 14:34:30|738356|736356|738380.5|736380.5|738407.5|736407.5|738070.8|736070.8|34
1640356480000|2021-12-24 14:34:40|738379.5|736379.5|738320.7|736320.7|738398|736398|738159.4|736159.4|38
1640356490000|2021-12-24 14:34:50|738336.5|736336.5|738309.4|736309.4|738336.5|736691|737690.6|736150.3|35
1640356500000|2021-12-24 14:35:00|738312.5|736312.5|738322.1|736322.1|738561|736561|738250.6|736250.6|36
1640356510000|2021-12-24 14:35:10|738322.2|736322.2|738323.3|736323.3|738502|736502|738268.6|736268.6|34
1640356520000|2021-12-24 14:35:20|738323.5|736323.5|738271.5|736271.5|738491.5|736491.5|738220.5|736220.5|37
1640356530000|2021-12-24 14:35:30|738242.8|736242.8|738314.3|736314.3|738514.5|736514.5|738241.1|736241.1|37
1640356540000|2021-12-24 14:35:40|738301|736301|738304.5|736304.5|738486.5|736486.5|738226|736226|37
1640356550000|2021-12-24 14:35:50|738271.2|736271.2|738383|736383|738420|736420|738161.1|736161.1|38
1640356560000|2021-12-24 14:36:00|738382|736382|738200.4|736200.4|738382|736382|738150.2|736150.2|36
1640356570000|2021-12-24 14:36:10|738196.7|736196.7|738046.8|736046.8|738338.5|736338.5|738036|736036|38
1640356580000|2021-12-24 14:36:20|738187|736187|738153.7|736153.7|738329.5|736329.5|738144.6|736144.6|38
1640356590000|2021-12-24 14:36:30|738172.8|736172.8|738044.2|736044.2|738229.5|736229.5|737983.2|735983.2|27
1640356600000|2021-12-24 14:36:40|738084.5|736084.5|738073.5|736073.5|738275|736275|737852.5|735852.5|36
1640356610000|2021-12-24 14:36:50|737927.9|735927.9|738148.6|736148.6|738238|736238|737903.5|735903.5|34
1640356620000|2021-12-24 14:37:00|738236.5|736236.5|737989.1|735989.1|738236.5|736236.5|737961.1|735961.1|35
1640356630000|2021-12-24 14:37:10|738014.9|736014.9|738062.8|736062.8|738179|736179|737930|735930|34
1640356640000|2021-12-24 14:37:20|738048.5|736048.5|738015.5|736015.5|738172.8|736172.8|737981|735981|26
1640356650000|2021-12-24 14:37:30|738026.7|736026.7|738120|736120|738122.1|736122.1|738018.8|736018.8|17
1640356660000|2021-12-24 14:37:40|738056.7|736056.7|738010.7|736010.7|738150.3|736150.3|737947|735947|16
1640356670000|2021-12-24 14:37:50|738051|736051|738009.4|736009.4|738057|736057|738009.4|736009.4|13
1640356680000|2021-12-24 14:38:00|738015|736015|738015.7|736015.7|738052.9|736052.9|737962.4|735962.4|18
1640356690000|2021-12-24 14:38:10|738015.6|736015.6|738010.1|736010.1|738053.7|736053.7|738005.6|736005.6|12
1640356700000|2021-12-24 14:38:20|738005.5|736005.5|738005.5|736005.5|738053.7|736053.7|738004.2|736004.2|13
1640356710000|2021-12-24 14:38:30|738007.1|736007.1|738010.5|736010.5|738058.5|736058.5|738005.5|736005.5|14
1640356720000|2021-12-24 14:38:40|738010|736010|737859.5|735859.5|738027.4|736027.4|737772.3|735772.3|25
1640356730000|2021-12-24 14:38:50|737865|735865|737851|735851|737875.7|735875.7|737804|735804|16
1640356740000|2021-12-24 14:39:00|737849.5|735849.5|737674.5|735674.5|737859.5|735859.5|737636.5|735636.5|19
1640356750000|2021-12-24 14:39:10|737643.6|735643.6|737659.5|735659.5|737684.5|735684.5|737594.4|735594.4|22
1640356760000|2021-12-24 14:39:20|737670|735670|737673.4|735673.4|737699.7|735699.7|737581.2|735581.2|24
1640356770000|2021-12-24 14:39:30|737650.5|735650.5|737669.4|735669.4|737675|735675|737650.5|735650.5|8
1640356780000|2021-12-24 14:39:40|737667.7|735667.7|737669.4|735669.4|737674.5|735674.5|737626.3|735626.3|14
1640356790000|2021-12-24 14:39:50|737674.3|735674.3|737674.5|735674.5|737674.5|735674.5|737588|735588|9
1640356800000|2021-12-24 14:40:00|737664.2|735664.2|737649.5|735649.5|737674.5|735674.5|737649.2|735649.2|17
1640356810000|2021-12-24 14:40:10|737654.5|735654.5|737634.5|735634.5|737654.5|735654.5|737634.5|735634.5|15
1640356820000|2021-12-24 14:40:20|737610.4|735610.4|737685|735685|737685|735685|737546.4|735546.4|21
1640356830000|2021-12-24 14:40:30|737675.4|735675.4|737684.4|735684.4|737684.9|735684.9|737675.4|735675.4|4
1640356840000|2021-12-24 14:40:40|737685|735685|737695|735695|737705.9|735705.9|737620.7|735620.7|19
1640356850000|2021-12-24 14:40:50|737681.2|735681.2|737695|735695|737700|735700|737641.2|735641.2|13
1640356860000|2021-12-24 14:41:00|737669.6|735669.6|737695|735695|737695|735695|737669.6|735669.6|6
1640356870000|2021-12-24 14:41:10|737690|735690|737671.9|735671.9|737705|735705|737656.3|735656.3|10
1640356880000|2021-12-24 14:41:20|737705|735705|737664.1|735664.1|737705|735705|737664.1|735664.1|4
1640356890000|2021-12-24 14:41:30|737663.4|735663.4|737695|735695|737700|735700|737619.9|735619.9|14
1640356900000|2021-12-24 14:41:40|737661.7|735661.7|737683.2|735683.2|737694.9|735694.9|737618.4|735618.4|7
1640356910000|2021-12-24 14:41:50|737661.7|735661.7|737705|735705|737715|735715|737661.7|735661.7|12
1640356920000|2021-12-24 14:42:00|737710|735710|737714.9|735714.9|737715|735715|737653.4|735653.4|15
1640356930000|2021-12-24 14:42:10|737700|735700|737710|735710|737710|735710|737634.6|735634.6|9
1640356940000|2021-12-24 14:42:20|737709.6|735709.6|737760|735760|737760|735760|737692.7|735692.7|17
1640356950000|2021-12-24 14:42:30|737759.2|735759.2|737759.1|735759.1|737759.8|735759.8|737716.7|735716.7|8
1640356960000|2021-12-24 14:42:40|737718.8|735718.8|737650.6|735650.6|737759.1|735759.1|737650.6|735650.6|13
1640356970000|2021-12-24 14:42:50|737704.3|735704.3|737694.8|735694.8|737715.7|735715.7|737675.1|735675.1|12
1640356980000|2021-12-24 14:43:00|737698.3|735698.3|737699.9|735699.9|737701.8|736225|737200|735672.5|10
1640356990000|2021-12-24 14:43:10|737224.1|736224.1|737745.5|735745.5|737753.4|736225|737224.1|735671.5|16
1640357000000|2021-12-24 14:43:20|737741.9|735741.9|737740.5|735740.5|737745.5|735745.5|737716|735716|15
1640357010000|2021-12-24 14:43:30|737735|735735|737744.9|735744.9|737745|735745|737733.4|735733.4|19
1640357020000|2021-12-24 14:43:40|737745.4|735745.4|737720|735720|737750|735750|737712.4|735712.4|12
1640357030000|2021-12-24 14:43:50|737723|735723|737750|735750|737755|735755|737704.5|735704.5|15
1640357040000|2021-12-24 14:44:00|737722.2|735722.2|737754.4|735754.4|737754.4|735754.4|737722.2|735722.2|10
1640357050000|2021-12-24 14:44:10|737724.4|735724.4|737754.9|735754.9|737755|735755|737724.4|735724.4|5
1640357060000|2021-12-24 14:44:20|737752.2|735752.2|737754.9|735754.9|737754.9|735754.9|737749.9|735749.9|9
1640357070000|2021-12-24 14:44:30|737746.7|735746.7|737265.5|736265.5|737769.2|736270.6|737265.1|735746.7|19
1640357080000|2021-12-24 14:44:40|737761.4|735761.4|737270.3|736270.3|737765.3|736270.3|737269.5|735716|14
1640357090000|2021-12-24 14:44:50|737725.5|735725.5|737760|735760|737760.8|736270.3|737270.3|735725.4|9
1640357100000|2021-12-24 14:45:00|737733.2|735733.2|737958.2|735958.2|737970|735970|737733.2|735733.2|30
1640357110000|2021-12-24 14:45:10|737941.7|735941.7|738020|736020|738045.8|736045.8|737936|735936|30
1640357120000|2021-12-24 14:45:20|738020.5|736020.5|737985.5|735985.5|738025.8|736025.8|737974.3|735974.3|23
1640357130000|2021-12-24 14:45:30|737986.1|735986.1|738092.8|736092.8|738145.6|736145.6|737966.9|735966.9|29
1640357140000|2021-12-24 14:45:40|738039.1|736039.1|737887.3|735887.3|738065.5|736065.5|737807.1|735807.1|25
1640357150000|2021-12-24 14:45:50|737842.3|735842.3|737870.5|735870.5|737887.8|735887.8|737817.7|735817.7|14
1640357160000|2021-12-24 14:46:00|737878.3|735878.3|737876.3|735876.3|737888.7|735888.7|737866.3|735866.3|11
1640357170000|2021-12-24 14:46:10|737886.8|735886.8|737881.1|735881.1|737887.8|735887.8|737870.6|735870.6|15
1640357180000|2021-12-24 14:46:20|737891.1|735891.1|737895.5|735895.5|737922.7|735922.7|737891.1|735891.1|11
1640357190000|2021-12-24 14:46:30|737901.9|735901.9|737895.5|735895.5|737913.7|735913.7|737885.5|735885.5|16
1640357200000|2021-12-24 14:46:40|737915|735915|737955.5|735955.5|737960|735960|737895.5|735895.5|11
1640357210000|2021-12-24 14:46:50|737956.2|735956.2|737940.5|735940.5|737956.3|735956.3|737875.4|735875.4|12
1640357220000|2021-12-24 14:47:00|737917|735917|737950|735950|737960.8|735960.8|737917|735917|18
1640357230000|2021-12-24 14:47:10|737953.4|735953.4|737950.5|735950.5|737969.8|735969.8|737944.8|735944.8|11
1640357240000|2021-12-24 14:47:20|737950.2|735950.2|737925.5|735925.5|737962.5|735962.5|737901.7|735901.7|16
1640357250000|2021-12-24 14:47:30|737933.3|735933.3|737916.2|735916.2|737952.3|735952.3|737900.1|735900.1|10
1640357260000|2021-12-24 14:47:40|737895.5|735895.5|737785.5|735785.5|737902.2|735902.2|737780.3|735780.3|23
1640357270000|2021-12-24 14:47:50|737805.7|735805.7|737760.5|735760.5|737857|735857|737750.5|735750.5|23
1640357280000|2021-12-24 14:48:00|737770.5|735770.5|737785.7|735785.7|737886.6|735886.6|737765.5|735765.5|25
1640357290000|2021-12-24 14:48:10|737786.2|735786.2|737772.3|735772.3|737867.2|735867.2|737738.5|735738.5|24
1640357300000|2021-12-24 14:48:20|737735.5|735735.5|737630|735630|737768.8|735768.8|737612.3|735612.3|28
1640357310000|2021-12-24 14:48:30|737665.4|735665.4|737607.1|735607.1|737682.2|735682.2|737591|735591|20
1640357320000|2021-12-24 14:48:40|737595.7|735595.7|737600.5|735600.5|737601.9|735601.9|737593.2|735593.2|5
1640357330000|2021-12-24 14:48:50|737595.5|735595.5|737695.5|735695.5|737733|735733|737590|735590|23
1640357340000|2021-12-24 14:49:00|737700|735700|737706|735706|737821|735821|737692.5|735692.5|19
1640357350000|2021-12-24 14:49:10|737705.5|735705.5|737715.5|735715.5|737758.9|735758.9|737692|735692|24
1640357360000|2021-12-24 14:49:20|737820.5|735820.5|737744.9|735744.9|737820.5|735820.5|737708.9|735708.9|13
1640357370000|2021-12-24 14:49:30|737735.1|735735.1|737715.2|735715.2|737809|735809|737714.1|735714.1|20
1640357380000|2021-12-24 14:49:40|737715.5|735715.5|737725.5|735725.5|737783.8|735783.8|737707.1|735707.1|13
1640357390000|2021-12-24 14:49:50|737799|735799|737844.6|735844.6|737878.2|735878.2|737717|735717|18
1640357400000|2021-12-24 14:50:00|737845.5|735845.5|737805.1|735805.1|737901|735901|737668.4|735668.4|34
1640357410000|2021-12-24 14:50:10|737800.5|735800.5|737795|735795|737839.2|735839.2|737665.7|735665.7|31
1640357420000|2021-12-24 14:50:20|737780.5|735780.5|737759.2|735759.2|737889|735889|737759.2|735759.2|15
1640357430000|2021-12-24 14:50:30|737761.3|735761.3|737730.9|735730.9|737770.5|735770.5|737720|735720|32
1640357440000|2021-12-24 14:50:40|737730.5|735730.5|737730.5|735730.5|737735.5|735735.5|737721.2|735721.2|19
1640357450000|2021-12-24 14:50:50|737724.8|735724.8|737654.4|735654.4|737724.8|735724.8|737551.6|735551.6|22
1640357460000|2021-12-24 14:51:00|737652.6|735652.6|737668.7|735668.7|737674.5|735674.5|737605|735605|30
1640357470000|2021-12-24 14:51:10|737671.8|735671.8|737684.5|735684.5|737689.5|735689.5|737603.5|735603.5|22
1640357480000|2021-12-24 14:51:20|737683.8|735683.8|737680.4|735680.4|737705.5|735705.5|737668.2|735668.2|14
1640357490000|2021-12-24 14:51:30|737674.6|735674.6|737685.5|735685.5|737688.3|735688.3|737660.5|735660.5|19
1640357500000|2021-12-24 14:51:40|737685.8|735685.8|737675|735675|737685.9|735685.9|737653.1|735653.1|16
1640357510000|2021-12-24 14:51:50|737677.5|735677.5|737666|735666|737685.1|735685.1|737625.5|735625.5|23
1640357520000|2021-12-24 14:52:00|737633.5|735633.5|737719.5|735719.5|737726.6|735726.6|737633.5|735633.5|25
1640357530000|2021-12-24 14:52:10|737705.1|735705.1|737749.1|735749.1|737761|735761|737702.1|735702.1|6
1640357540000|2021-12-24 14:52:20|737729.5|735729.5|737749.4|735749.4|737749.4|735749.4|737656.4|735656.4|9
1640357550000|2021-12-24 14:52:30|737723.4|735723.4|737736.7|735736.7|737749.5|735749.5|737717.5|735717.5|10
1640357560000|2021-12-24 14:52:40|737727.6|735727.6|737734.9|735734.9|737741.3|735741.3|737724.4|735724.4|6
1640357570000|2021-12-24 14:52:50|737690.3|735690.3|737738.6|735738.6|737740|735740|737690.3|735690.3|15
1640357580000|2021-12-24 14:53:00|737734.9|735734.9|737741.6|735741.6|737746.9|735746.9|737725.8|735725.8|20
1640357590000|2021-12-24 14:53:10|737744.5|735744.5|737730.5|735730.5|737744.5|735744.5|737661.5|735661.5|14
1640357600000|2021-12-24 14:53:20|737732.4|735732.4|737663|735663|737740.7|735740.7|737663|735663|11
1640357610000|2021-12-24 14:53:30|737664|735664|737710.5|735710.5|737757.7|735757.7|737650.5|735650.5|22
1640357620000|2021-12-24 14:53:40|737718.5|735718.5|737722.4|735722.4|737731.7|735731.7|737655|735655|15
1640357630000|2021-12-24 14:53:50|737724.3|735724.3|737719.3|735719.3|737737.2|735737.2|737646|735646|15
1640357640000|2021-12-24 14:54:00|737716.9|735716.9|737779.5|735779.5|737788.9|735788.9|737669|735669|18
1640357650000|2021-12-24 14:54:10|737760.7|735760.7|737722|735722|737808|735808|737722|735722|12
1640357660000|2021-12-24 14:54:20|737698.7|735698.7|737696.3|735696.3|737731.5|735731.5|737633|735633|13
1640357670000|2021-12-24 14:54:30|737691|735691|737675.7|735675.7|737699.9|735699.9|737600|735600|17
1640357680000|2021-12-24 14:54:40|737644.8|735644.8|737740|735740|737740.3|735740.3|737637|735637|12
1640357690000|2021-12-24 14:54:50|737691.4|735691.4|737774.5|735774.5|737779.5|735779.5|737691.4|735691.4|20
1640357700000|2021-12-24 14:55:00|737776.1|735776.1|737739.8|735739.8|737784.8|735784.8|737699.6|735699.6|21
1640357710000|2021-12-24 14:55:10|737739.5|735739.5|737739.9|735739.9|737744.5|735744.5|737735.8|735735.8|15
1640357720000|2021-12-24 14:55:20|737726.8|735726.8|737721.7|735721.7|737735.8|735735.8|737714.5|735714.5|14
1640357730000|2021-12-24 14:55:30|737725.5|735725.5|737751.4|735751.4|737756.6|735756.6|737664.5|735664.5|12
1640357740000|2021-12-24 14:55:40|737753.7|735753.7|737764.2|735764.2|737764.5|735764.5|737662|735662|17
1640357750000|2021-12-24 14:55:50|737769.5|735769.5|737601|735601|737769.5|735769.5|737561|735561|24
1640357760000|2021-12-24 14:56:00|737600|735600|737618.9|735618.9|737628.5|735628.5|737586.3|735586.3|32
1640357770000|2021-12-24 14:56:10|737622|735622|737648.6|735648.6|737655.8|735655.8|737562.8|735562.8|16
1640357780000|2021-12-24 14:56:20|737648|735648|737689.2|735689.2|737689.3|735689.3|737583|735583|19
1640357790000|2021-12-24 14:56:30|737694.5|735694.5|737688|735688|737694.5|735694.5|737631.8|735631.8|16
1640357800000|2021-12-24 14:56:40|737689.1|735689.1|737704.5|735704.5|737704.5|735704.5|737641.9|735641.9|19
1640357810000|2021-12-24 14:56:50|737705|735705|737699.6|735699.6|737705.1|735705.1|737679.5|735679.5|18
1640357820000|2021-12-24 14:57:00|737717|735717|737694.7|735694.7|737760|735760|737615.5|735615.5|28
1640357830000|2021-12-24 14:57:10|737694.6|735694.6|737745|735745|737750.8|735750.8|737694.4|735694.4|26
1640357840000|2021-12-24 14:57:20|737719.5|735719.5|737759.9|735759.9|737763.9|735763.9|737719.5|735719.5|14
1640357850000|2021-12-24 14:57:30|737755|735755|737704.5|735704.5|737770|735770|737669.5|735669.5|30
1640357860000|2021-12-24 14:57:40|737675.4|735675.4|737714.5|735714.5|737734.5|735734.5|737638|735638|31
1640357870000|2021-12-24 14:57:50|737709.5|735709.5|737714.5|735714.5|737714.5|735714.5|737678.8|735678.8|27
1640357880000|2021-12-24 14:58:00|737714.6|735714.6|737725.7|735725.7|737743.8|735743.8|737630|735630|32
1640357890000|2021-12-24 14:58:10|737719.7|735719.7|737730.1|735730.1|737762.5|735762.5|737709.4|735709.4|26
1640357900000|2021-12-24 14:58:20|737735|735735|737736.9|735736.9|737741|735741|737691.6|735691.6|28
1640357910000|2021-12-24 14:58:30|737736.2|735736.2|737783.8|735783.8|737783.8|735783.8|737735.6|735735.6|18
1640357920000|2021-12-24 14:58:40|737757.8|735757.8|737735.1|735735.1|737768.2|735768.2|737727.3|735727.3|30
1640357930000|2021-12-24 14:58:50|737730.9|735730.9|737730.1|735730.1|737739.8|735739.8|737631.4|735631.4|34
1640357940000|2021-12-24 14:59:00|737735.5|735735.5|737748.6|735748.6|737750|735750|737617.5|735617.5|27
1640357950000|2021-12-24 14:59:10|737749.7|735749.7|737728.7|735728.7|737759.5|735759.5|737655|735655|28
1640357960000|2021-12-24 14:59:20|737725.1|735725.1|737735|735735|737744.3|735744.3|737646|735646|27
1640357970000|2021-12-24 14:59:30|737729.5|735729.5|737725.8|735725.8|737742.4|735742.4|737624.2|735624.2|29
1640357980000|2021-12-24 14:59:40|737725|735725|737710|735710|737730.4|735730.4|737710|735710|29
1640357990000|2021-12-24 14:59:50|737720.7|735720.7|737700.5|735700.5|737733.2|735733.2|737630|735630|34
1640358000000|2021-12-24 15:00:00|737696.7|735696.7|737718.5|735718.5|737754.5|735754.5|737634|735634|26
1640358010000|2021-12-24 15:00:10|737724.5|735724.5|737735|735735|737745|735745|737716|735716|17
1640358020000|2021-12-24 15:00:20|737735.4|735735.4|737746|735746|737746|735746|737721.4|735721.4|18
1640358030000|2021-12-24 15:00:30|737716.4|735716.4|737735.9|735735.9|737827.7|735827.7|737657.5|735657.5|35
1640358040000|2021-12-24 15:00:40|737737.5|735737.5|737735|735735|737770|735770|737733.8|735733.8|23
1640358050000|2021-12-24 15:00:50|737744.5|735744.5|737734.9|735734.9|737754.8|735754.8|737669|735669|33
1640358060000|2021-12-24 15:01:00|737735|735735|737729.6|735729.6|737809.6|735809.6|737665|735665|37
1640358070000|2021-12-24 15:01:10|737748.2|735748.2|737735|735735|737783.5|735783.5|737728.9|735728.9|30
1640358080000|2021-12-24 15:01:20|737734.9|735734.9|737671.6|735671.6|737796.6|735796.6|737671.6|735671.6|35
1640358090000|2021-12-24 15:01:30|737760.7|735760.7|737793.8|735793.8|737798.7|735798.7|737735.8|735735.8|20
1640358100000|2021-12-24 15:01:40|737786.7|735786.7|737769.5|735769.5|737794|735794|737715.6|735715.6|26
1640358110000|2021-12-24 15:01:50|737774.5|735774.5|737773.5|735773.5|737783|735783|737755.4|735755.4|17
1640358120000|2021-12-24 15:02:00|737729.7|735729.7|737792.8|735792.8|737805|735805|737707.7|735707.7|29
1640358130000|2021-12-24 15:02:10|737786.6|735786.6|737758.7|735758.7|737788.7|735788.7|737721|735721|22
1640358140000|2021-12-24 15:02:20|737756.9|735756.9|737771.1|735771.1|737807|735807|737756.4|735756.4|20
1640358150000|2021-12-24 15:02:30|737786.1|735786.1|737805|735805|737819.7|735819.7|737780|735780|19
1640358160000|2021-12-24 15:02:40|737804.7|735804.7|737719.6|735719.6|737849.5|735849.5|737714.8|735714.8|26
1640358170000|2021-12-24 15:02:50|737719.5|735719.5|737794|735794|737794|735794|737719.5|735719.5|28
1640358180000|2021-12-24 15:03:00|737740|735740|737745.6|735745.6|737756.6|735756.6|737725|735725|19
1640358190000|2021-12-24 15:03:10|737730|735730|737739.6|735739.6|737747.6|735747.6|737729.5|735729.5|25
1640358200000|2021-12-24 15:03:20|737739.5|735739.5|737660|735660|737742.7|735742.7|737651.5|735651.5|20
1640358210000|2021-12-24 15:03:30|737655|735655|737607.9|735607.9|737663.2|735663.2|737607.9|735607.9|22
1640358220000|2021-12-24 15:03:40|737606.4|735606.4|737614.3|735614.3|737618.6|735618.6|737606.4|735606.4|30
1640358230000|2021-12-24 15:03:50|737606.1|735606.1|737604.3|735604.3|737617.6|735617.6|737599.2|735599.2|35
1640358240000|2021-12-24 15:04:00|737604.2|735604.2|737598.6|735598.6|737604.2|735604.2|737575.5|735575.5|35
1640358250000|2021-12-24 15:04:10|737598.2|735598.2|737598.6|735598.6|737620.4|735620.4|737597.9|735597.9|34
1640358260000|2021-12-24 15:04:20|737597.8|735597.8|737614.5|735614.5|737614.8|735614.8|737512|735512|30
1640358270000|2021-12-24 15:04:30|737612.7|735612.7|737609.5|735609.5|737615.7|735615.7|737609.5|735609.5|28
1640358280000|2021-12-24 15:04:40|737588.9|735588.9|737599.5|735599.5|737609.6|735609.6|737588.9|735588.9|21
1640358290000|2021-12-24 15:04:50|737573.3|735573.3|737598|735598|737599.5|735599.5|737573.3|735573.3|23
1640358300000|2021-12-24 15:05:00|737595.1|735595.1|737582.8|735582.8|737599.5|735599.5|737555.2|735555.2|21
1640358310000|2021-12-24 15:05:10|737584.1|735584.1|737581|735581|737584.5|735584.5|737562.8|735562.8|18
1640358320000|2021-12-24 15:05:20|737583.6|735583.6|737414.7|735414.7|737584|735584|737393.9|735393.9|26
1640358330000|2021-12-24 15:05:30|737424.5|735424.5|737413.5|735413.5|737424.5|735424.5|737412.6|735412.6|21
1640358340000|2021-12-24 15:05:40|737414.2|735414.2|737414.5|735414.5|737414.5|735414.5|737391.2|735391.2|15
1640358350000|2021-12-24 15:05:50|737414.2|735414.2|737409.8|735409.8|737419.8|735419.8|737401.5|735401.5|24
1640358360000|2021-12-24 15:06:00|737406.4|735406.4|737415|735415|737415|735415|737377.4|735377.4|23
1640358370000|2021-12-24 15:06:10|737413.8|735413.8|737408.7|735408.7|737415|735415|737408.7|735408.7|23
1640358380000|2021-12-24 15:06:20|737409.7|735409.7|737408.7|735408.7|737413.9|735413.9|737405.1|735405.1|12
1640358390000|2021-12-24 15:06:30|737408.6|735408.6|737408.4|735408.4|737409.9|735409.9|737368.5|735368.5|19
1640358400000|2021-12-24 15:06:40|737409.6|735409.6|737409.9|735409.9|737409.9|735409.9|737393.4|735393.4|16
1640358410000|2021-12-24 15:06:50|737408.5|735408.5|737409.5|735409.5|737425|735425|737390.1|735390.1|29
1640358420000|2021-12-24 15:07:00|737403.6|735403.6|737404.2|735404.2|737409.9|735409.9|737389.7|735389.7|22
1640358430000|2021-12-24 15:07:10|737403.1|735403.1|737404.2|735404.2|737404.2|735404.2|737399.4|735399.4|8
1640358440000|2021-12-24 15:07:20|737403.4|735403.4|737393.7|735393.7|737404.5|735404.5|737369.4|735369.4|22
1640358450000|2021-12-24 15:07:30|737394.5|735394.5|737389.4|735389.4|737394.5|735394.5|737353.8|735353.8|23
1640358460000|2021-12-24 15:07:40|737389.5|735389.5|737387.5|735387.5|737389.5|735389.5|737347|735347|15
1640358470000|2021-12-24 15:07:50|737382.4|735382.4|737353.5|735353.5|737389|735389|737353.5|735353.5|16
1640358480000|2021-12-24 15:08:00|737366.3|735366.3|737381.3|735381.3|737389|735389|737366.3|735366.3|20
1640358490000|2021-12-24 15:08:10|737388.8|735388.8|737415|735415|737415|735415|737347.3|735347.3|20
1640358500000|2021-12-24 15:08:20|737411.1|735411.1|737414.3|735414.3|737420|735420|737380.7|735380.7|13
1640358510000|2021-12-24 15:08:30|737420|735420|737414.9|735414.9|737420|735420|737412.2|735412.2|11
1640358520000|2021-12-24 15:08:40|737405|735405|737414.5|735414.5|737419.5|735419.5|737364.2|735364.2|19
1640358530000|2021-12-24 15:08:50|737408.1|735408.1|737408|735408|737419.5|735419.5|737377.3|735377.3|16
1640358540000|2021-12-24 15:09:00|737410|735410|737419.5|735419.5|737420|735420|737410|735410|16
1640358550000|2021-12-24 15:09:10|737387.2|735387.2|737424.5|735424.5|737433.8|735433.8|737387.2|735387.2|19
1640358560000|2021-12-24 15:09:20|737424.4|735424.4|737440.2|735440.2|737445|735445|737419.6|735419.6|22
1640358570000|2021-12-24 15:09:30|737440|735440|737410|735410|737450.1|735450.1|737374.3|735374.3|13
1640358580000|2021-12-24 15:09:40|737413.2|735413.2|737409.8|735409.8|737422.5|735422.5|737408.4|735408.4|23
1640358590000|2021-12-24 15:09:50|737410|735410|737405|735405|737410.4|735410.4|737404.7|735404.7|14
1640358600000|2021-12-24 15:10:00|737405.8|735405.8|737406.2|735406.2|737415.7|735415.7|737405.8|735405.8|11
1640358610000|2021-12-24 15:10:10|737415.3|735415.3|737414.6|735414.6|737450.7|735450.7|737413.5|735413.5|18
1640358620000|2021-12-24 15:10:20|737412.3|735412.3|737404.7|735404.7|737414.6|735414.6|737399.7|735399.7|18
1640358630000|2021-12-24 15:10:30|737405.2|735405.2|737420.5|735420.5|737434.8|735434.8|737392|735392|19
1640358640000|2021-12-24 15:10:40|737420|735420|737350.5|735350.5|737434.2|735434.2|737350.5|735350.5|23
1640358650000|2021-12-24 15:10:50|737419.5|735419.5|737399.5|735399.5|737419.7|735419.7|737389.4|735389.4|28
1640358660000|2021-12-24 15:11:00|737394.9|735394.9|737424.3|735424.3|737434.8|735434.8|737373.9|735373.9|21
1640358670000|2021-12-24 15:11:10|737423.8|735423.8|737449.3|735449.3|737449.3|735449.3|737409.5|735409.5|19
1640358680000|2021-12-24 15:11:20|737441.8|735441.8|737393.7|735393.7|737690|735690|737363|735363|31
1640358690000|2021-12-24 15:11:30|737399.2|735399.2|737419.3|735419.3|737420|735420|737370.8|735370.8|27
1640358700000|2021-12-24 15:11:40|737424.5|735424.5|737372.8|735372.8|737424.5|735424.5|737366.7|735366.7|24
1640358710000|2021-12-24 15:11:50|737405|735405|737405.3|735405.3|737406.8|735406.8|737392.6|735392.6|23
1640358720000|2021-12-24 15:12:00|737405.1|735405.1|737424.4|735424.4|737425|735425|737390.4|735390.4|23
1640358730000|2021-12-24 15:12:10|737422.7|735422.7|737424.6|735424.6|737425.5|735425.5|737422.7|735422.7|16
1640358740000|2021-12-24 15:12:20|737424.7|735424.7|737429.6|735429.6|737442.5|735442.5|737424.6|735424.6|14
1640358750000|2021-12-24 15:12:30|737434.5|735434.5|737446.2|735446.2|737459.9|735459.9|737429.1|735429.1|23
1640358760000|2021-12-24 15:12:40|737449.5|735449.5|737446.3|735446.3|737453.6|735453.6|737445.3|735445.3|15
1640358770000|2021-12-24 15:12:50|737445.4|735445.4|737480.8|735480.8|737591.7|735591.7|737420|735420|24
1640358780000|2021-12-24 15:13:00|737495.4|735495.4|737479.2|735479.2|737527.5|735527.5|737469.7|735469.7|25
1640358790000|2021-12-24 15:13:10|737470.7|735470.7|737473.7|735473.7|737505|735505|737470|735470|28
1640358800000|2021-12-24 15:13:20|737473.4|735473.4|737469.9|735469.9|737493|735493|737460.5|735460.5|21
1640358810000|2021-12-24 15:13:30|737470.5|735470.5|737474.5|735474.5|737480.5|735480.5|737450|735450|19
1640358820000|2021-12-24 15:13:40|737474.9|735474.9|737486.4|735486.4|737505.5|735505.5|737474.5|735474.5|25
1640358830000|2021-12-24 15:13:50|737520.9|735520.9|737483.9|735483.9|737520.9|735520.9|737474.5|735474.5|29
1640358840000|2021-12-24 15:14:00|737473.7|735473.7|737547.9|735547.9|737550.5|735550.5|737473.7|735473.7|25
1640358850000|2021-12-24 15:14:10|737555.5|735555.5|737545.6|735545.6|737560|735560|737530.5|735530.5|10
1640358860000|2021-12-24 15:14:20|737545.5|735545.5|737620.4|735620.4|737630.3|735630.3|737544.9|735544.9|26
1640358870000|2021-12-24 15:14:30|737631.8|735631.8|737629.5|735629.5|737631.8|735631.8|737605|735605|21
1640358880000|2021-12-24 15:14:40|737602.9|735602.9|737633.9|735633.9|737637.5|735637.5|737591.6|735591.6|21
1640358890000|2021-12-24 15:14:50|737631.4|735631.4|737640.8|735640.8|737697|735697|737617.1|735617.1|13
1640358900000|2021-12-24 15:15:00|737611.3|735611.3|737664.8|735664.8|737680.5|735680.5|737600.4|735600.4|28
1640358910000|2021-12-24 15:15:10|737680.5|735680.5|737684.9|735684.9|737709.2|735709.2|737659.3|735659.3|28
1640358920000|2021-12-24 15:15:20|737676.3|735676.3|737680.7|735680.7|737690.6|735690.6|737660.8|735660.8|17
1640358930000|2021-12-24 15:15:30|737684.1|735684.1|737662.5|735662.5|737717.9|735717.9|737599.5|735599.5|32
1640358940000|2021-12-24 15:15:40|737664.2|735664.2|737640|735640|737664.2|735664.2|737605.5|735605.5|25
1640358950000|2021-12-24 15:15:50|737635|735635|737682.7|735682.7|737682.7|735682.7|737631.6|735631.6|14
1640358960000|2021-12-24 15:16:00|737654|735654|737647.8|735647.8|737692.3|735692.3|737625|735625|21
1640358970000|2021-12-24 15:16:10|737645|735645|737635|735635|737744.5|735744.5|737635|735635|20
1640358980000|2021-12-24 15:16:20|737640.1|735640.1|737635|735635|737768.5|735768.5|737634.9|735634.9|24
1640358990000|2021-12-24 15:16:30|737640|735640|737667|735667|737667|735667|737640|735640|11
1640359000000|2021-12-24 15:16:40|737678.2|735678.2|737690.5|735690.5|737713.2|735713.2|737674.6|735674.6|27
1640359010000|2021-12-24 15:16:50|737695.5|735695.5|737690.7|735690.7|737803.5|735803.5|737680.8|735680.8|27
1640359020000|2021-12-24 15:17:00|737692.4|735692.4|737680.5|735680.5|737696|735696|737664.2|735664.2|26
1640359030000|2021-12-24 15:17:10|737751.5|735751.5|737524.8|735524.8|737751.5|735751.5|737515|735515|30
1640359040000|2021-12-24 15:17:20|737520|735520|737544.9|735544.9|737584.3|735584.3|737500|735500|32
1640359050000|2021-12-24 15:17:30|737540|735540|737590.5|735590.5|737590.5|735590.5|737540|735540|14
1640359060000|2021-12-24 15:17:40|737623.9|735623.9|737569.9|735569.9|737623.9|735623.9|737561.7|735561.7|25
1640359070000|2021-12-24 15:17:50|737570|735570|737533.4|735533.4|737570|735570|737529.5|735529.5|16
1640359080000|2021-12-24 15:18:00|737534.5|735534.5|737532.3|735532.3|737549.4|735549.4|737532.3|735532.3|22
1640359090000|2021-12-24 15:18:10|737541.5|735541.5|737544.5|735544.5|737545|735545|737523.4|735523.4|21
1640359100000|2021-12-24 15:18:20|737522.3|735522.3|737549.4|735549.4|737690.6|735690.6|737522.3|735522.3|25
1640359110000|2021-12-24 15:18:30|737547.8|735547.8|737563.1|735563.1|737642.8|735642.8|737547.8|735547.8|14
1640359120000|2021-12-24 15:18:40|737574.4|735574.4|737562.7|735562.7|737584.3|735584.3|737562.7|735562.7|7
1640359130000|2021-12-24 15:18:50|737584.8|735584.8|737581.1|735581.1|737589.1|735589.1|737580.6|735580.6|6
1640359140000|2021-12-24 15:19:00|737584.2|735584.2|737584.8|735584.8|737600.1|735600.1|737580|735580|14
1640359150000|2021-12-24 15:19:10|737585|735585|737584.6|735584.6|737591.1|735591.1|737575.2|735575.2|28
1640359160000|2021-12-24 15:19:20|737573.1|735573.1|737638.9|735638.9|737680.6|735680.6|737573.1|735573.1|27
1640359170000|2021-12-24 15:19:30|737634|735634|737610.5|735610.5|737688.9|735688.9|737610.5|735610.5|15
1640359180000|2021-12-24 15:19:40|737605|735605|737630.5|735630.5|737688.9|735688.9|737602.7|735602.7|26
1640359190000|2021-12-24 15:19:50|737625|735625|737634.7|735634.7|737664.1|735664.1|737613.7|735613.7|21
1640359200000|2021-12-24 15:20:00|737641|735641|737671.1|735671.1|737764.5|735764.5|737640.8|735640.8|24
1640359210000|2021-12-24 15:20:10|737695.2|735695.2|737674.9|735674.9|737776|735776|737663.7|735663.7|20
1640359220000|2021-12-24 15:20:20|737675|735675|737691.4|735691.4|737704.4|735704.4|737665.9|735665.9|18
1640359230000|2021-12-24 15:20:30|737675|735675|737670|735670|737695.5|735695.5|737667|735667|17
1640359240000|2021-12-24 15:20:40|737678.2|735678.2|737665|735665|737678.2|735678.2|737660|735660|11
1640359250000|2021-12-24 15:20:50|737660|735660|737682|735682|737716.4|735716.4|737660|735660|6
1640359260000|2021-12-24 15:21:00|737667.6|735667.6|737684.5|735684.5|737772|735772|737667.6|735667.6|12
1640359270000|2021-12-24 15:21:10|737755.8|735755.8|737670.5|735670.5|737755.8|735755.8|737668.7|735668.7|14
1640359280000|2021-12-24 15:21:20|737681.9|735681.9|737674.1|735674.1|737745|735745|737670.4|735670.4|12
1640359290000|2021-12-24 15:21:30|737675|735675|737675|735675|737744|735744|737657.3|735657.3|21
1640359300000|2021-12-24 15:21:40|737674.8|735674.8|737675.1|735675.1|737704.2|735704.2|737668.6|735668.6|16
1640359310000|2021-12-24 15:21:50|737650|735650|737723.5|735723.5|737723.5|735723.5|737650|735650|12
1640359320000|2021-12-24 15:22:00|737675|735675|737675|735675|737728.5|735728.5|737672|735672|11
1640359330000|2021-12-24 15:22:10|737674|735674|737668.6|735668.6|737683.8|735683.8|737653.1|735653.1|12
1640359340000|2021-12-24 15:22:20|737668.5|735668.5|737669.8|735669.8|737691.6|735691.6|737668.3|735668.3|9
1640359350000|2021-12-24 15:22:30|737669.1|735669.1|737685.2|735685.2|737689.5|735689.5|737638.3|735638.3|20
1640359360000|2021-12-24 15:22:40|737681.2|735681.2|737644.4|735644.4|737704|735704|737641.9|735641.9|14
1640359370000|2021-12-24 15:22:50|737660|735660|737660.9|735660.9|737669.9|735669.9|737644|735644|7
1640359380000|2021-12-24 15:23:00|737654|735654|737674.4|735674.4|737700|735700|737642.3|735642.3|21
1640359390000|2021-12-24 15:23:10|737679|735679|737688.7|735688.7|737689.7|735689.7|737666.9|735666.9|16
1640359400000|2021-12-24 15:23:20|737684.9|735684.9|737660.7|735660.7|737684.9|735684.9|737645.2|735645.2|13
1640359410000|2021-12-24 15:23:30|737667.3|735667.3|737659.2|735659.2|737682.9|735682.9|737650.4|735650.4|12
1640359420000|2021-12-24 15:23:40|737650.4|735650.4|737637|735637|737666.6|735666.6|737637|735637|4
1640359430000|2021-12-24 15:23:50|737633.9|735633.9|737572.2|735572.2|737654.4|735654.4|737536.4|735536.4|16
1640359440000|2021-12-24 15:24:00|737590.5|735590.5|737600|735600|737624.6|735624.6|737518.1|735518.1|31
1640359450000|2021-12-24 15:24:10|737689.5|735689.5|737603.1|735603.1|737689.5|735689.5|737581.8|735581.8|15
1640359460000|2021-12-24 15:24:20|737585|735585|737611.7|735611.7|737615.1|735615.1|737582.4|735582.4|15
1640359470000|2021-12-24 15:24:30|737604|735604|737613|735613|737668.5|735668.5|737579.1|735579.1|15
1640359480000|2021-12-24 15:24:40|737586.9|735586.9|737574.9|735574.9|737617.9|735617.9|737529|735529|20
1640359490000|2021-12-24 15:24:50|737560|735560|737545.5|735545.5|737594.4|735594.4|737540|735540|21
1640359500000|2021-12-24 15:25:00|737550.5|735550.5|737550|735550|737571|735571|737540.8|735540.8|18
1640359510000|2021-12-24 15:25:10|737548.4|735548.4|737545|735545|737633|735633|737534|735534|16
1640359520000|2021-12-24 15:25:20|737595.8|735595.8|737590.5|735590.5|737617.2|735617.2|737554.3|735554.3|25
1640359530000|2021-12-24 15:25:30|737601.6|735601.6|737552.8|735552.8|737620.9|735620.9|737534.5|735534.5|24
1640359540000|2021-12-24 15:25:40|737548.1|735548.1|737557.1|735557.1|737591.3|735591.3|737540.3|735540.3|19
1640359550000|2021-12-24 15:25:50|737548.8|735548.8|737548.3|735548.3|737580|735580|737537.5|735537.5|15
1640359560000|2021-12-24 15:26:00|737532.8|735532.8|737578.2|735578.2|737610.9|735610.9|737532.8|735532.8|22
1640359570000|2021-12-24 15:26:10|737578.8|735578.8|737548.8|735548.8|737627.8|735627.8|737528.2|735528.2|27
1640359580000|2021-12-24 15:26:20|737542.3|735542.3|737578.9|735578.9|737610.7|735610.7|737534.9|735534.9|21
1640359590000|2021-12-24 15:26:30|737579.3|735579.3|737563.1|735563.1|737650.8|735650.8|737535.1|735535.1|19
1640359600000|2021-12-24 15:26:40|737591.9|735591.9|737612.4|735612.4|737612.4|735612.4|737563.4|735563.4|9
1640359610000|2021-12-24 15:26:50|737615.5|735615.5|737587.6|735587.6|737711.5|735711.5|737584.6|735584.6|19
1640359620000|2021-12-24 15:27:00|737565.5|735565.5|737620.5|735620.5|737697|735697|737565.5|735565.5|16
1640359630000|2021-12-24 15:27:10|737584.7|735584.7|737640|735640|737669|735669|737584.7|735584.7|22
1640359640000|2021-12-24 15:27:20|737719.5|735719.5|737646.7|735646.7|737760|735760|737640|735640|26
1640359650000|2021-12-24 15:27:30|737645|735645|737631.3|735631.3|737708|735708|737604.9|735604.9|16
1640359660000|2021-12-24 15:27:40|737639.4|735639.4|737647.4|735647.4|737698|735698|737607.4|735607.4|14
1640359670000|2021-12-24 15:27:50|737612.9|735612.9|737663.7|735663.7|737675.7|735675.7|737612.9|735612.9|11
1640359680000|2021-12-24 15:28:00|737650|735650|737652.3|735652.3|737673.5|735673.5|737650|735650|14
1640359690000|2021-12-24 15:28:10|737691.8|735691.8|737713.5|735713.5|737713.5|735713.5|737638.4|735638.4|8
1640359700000|2021-12-24 15:28:20|737624.3|735624.3|737659.9|735659.9|737667.6|735667.6|737624.3|735624.3|17
1640359710000|2021-12-24 15:28:30|737625.6|735625.6|737669.5|735669.5|737738.5|735738.5|737625.6|735625.6|21
1640359720000|2021-12-24 15:28:40|737675.6|735675.6|737658.2|735658.2|737734.5|735734.5|737649|735649|12
1640359730000|2021-12-24 15:28:50|737625.4|735625.4|737686.6|735686.6|737687.2|735687.2|737625.4|735625.4|14
1640359740000|2021-12-24 15:29:00|737690|735690|737712.6|735712.6|737781|735781|737656|735656|21
1640359750000|2021-12-24 15:29:10|737778|735778|737719|735719|737778|735778|737678.3|735678.3|8
1640359760000|2021-12-24 15:29:20|737752.6|735752.6|737720.3|735720.3|737752.6|735752.6|737701.9|735701.9|12
1640359770000|2021-12-24 15:29:30|737718|735718|737719.6|735719.6|737744.2|735744.2|737707.8|735707.8|10
1640359780000|2021-12-24 15:29:40|737729.1|735729.1|737751.5|735751.5|737751.5|735751.5|737725.4|735725.4|10
1640359790000|2021-12-24 15:29:50|737793|735793|737709.8|735709.8|737793|735793|737681.5|735681.5|20
1640359800000|2021-12-24 15:30:00|737698.6|735698.6|737701.7|735701.7|737750.4|735750.4|737698.6|735698.6|32
1640359810000|2021-12-24 15:30:10|737705.2|735705.2|737830|735830|737848.6|735848.6|737679.5|735679.5|23
1640359820000|2021-12-24 15:30:20|737787|735787|737800|735800|737909|735909|737787|735787|27
1640359830000|2021-12-24 15:30:30|737795.2|735795.2|737867.9|735867.9|737867.9|735867.9|737795.2|735795.2|13
1640359840000|2021-12-24 15:30:40|737847.1|735847.1|737787.6|735787.6|737899|735899|737764.9|735764.9|14
1640359850000|2021-12-24 15:30:50|737889|735889|737865|735865|737913.5|735913.5|737763.6|735763.6|18
1640359860000|2021-12-24 15:31:00|737895.6|735895.6|737865.7|735865.7|737990.9|735990.9|737837.8|735837.8|13
1640359870000|2021-12-24 15:31:10|737865.1|735865.1|737860.5|735860.5|737868.6|735868.6|737843.2|735843.2|12
1640359880000|2021-12-24 15:31:20|737865.5|735865.5|737858.4|735858.4|737885|735885|737848.6|735848.6|15
1640359890000|2021-12-24 15:31:30|737832.8|735832.8|737847.5|735847.5|737895.6|735895.6|737832.8|735832.8|9
1640359900000|2021-12-24 15:31:40|737868.5|735868.5|737848|735848|737869.4|735869.4|737837.9|735837.9|16
1640359910000|2021-12-24 15:31:50|737854.4|735854.4|737859.8|735859.8|737952|735952|737840.4|735840.4|20
1640359920000|2021-12-24 15:32:00|737848.9|735848.9|737856.4|735856.4|737863.4|735863.4|737839.2|735839.2|21
1640359930000|2021-12-24 15:32:10|737864.5|735864.5|737921.6|735921.6|738069.5|736069.5|737864.5|735864.5|28
1640359940000|2021-12-24 15:32:20|737920.5|735920.5|737943.4|735943.4|737945|735945|737889.8|735889.8|21
1640359950000|2021-12-24 15:32:30|737944.9|735944.9|737941.8|735941.8|737966|735966|737907.9|735907.9|26
1640359960000|2021-12-24 15:32:40|737945|735945|737945.5|735945.5|737954.4|735954.4|737909.8|735909.8|14
1640359970000|2021-12-24 15:32:50|737911.9|735911.9|737920|735920|737968.3|735968.3|737911.9|735911.9|17
1640359980000|2021-12-24 15:33:00|737952.6|735952.6|737833.2|735833.2|737952.6|735952.6|737833.2|735833.2|18
1640359990000|2021-12-24 15:33:10|737853.5|735853.5|737885|735885|737885|735885|737835.9|735835.9|19
1640360000000|2021-12-24 15:33:20|737880|735880|737884.4|735884.4|737963.5|735963.5|737847|735847|27
1640360010000|2021-12-24 15:33:30|737860|735860|737859.4|735859.4|737962.5|735962.5|737836|735836|18
1640360020000|2021-12-24 15:33:40|737860.6|735860.6|737874|735874|737892|735892|737858.1|735858.1|12
1640360030000|2021-12-24 15:33:50|737889.3|735889.3|737860.6|735860.6|737986.5|735986.5|737839.7|735839.7|26
1640360040000|2021-12-24 15:34:00|737869|735869|737864.4|735864.4|738016.5|736016.5|737840.6|735840.6|23
1640360050000|2021-12-24 15:34:10|737865|735865|737869.6|735869.6|737967|735967|737830|735830|19
1640360060000|2021-12-24 15:34:20|737860|735860|737859.6|735859.6|737879.1|735879.1|737832.6|735832.6|15
1640360070000|2021-12-24 15:34:30|737864.4|735864.4|737863.9|735863.9|737874.9|735874.9|737839.9|735839.9|11
1640360080000|2021-12-24 15:34:40|737860|735860|737810|735810|737970.5|735970.5|737798.4|735798.4|30
1640360090000|2021-12-24 15:34:50|737812.9|735812.9|737815|735815|737963.5|735963.5|737805|735805|34
1640360100000|2021-12-24 15:35:00|737939.5|735939.5|737816|735816|737939.5|735939.5|737784.4|735784.4|31
1640360110000|2021-12-24 15:35:10|737815.7|735815.7|737755|735755|737858|735858|737740|735740|37
1640360120000|2021-12-24 15:35:20|737734.7|735734.7|737729.5|735729.5|737802.5|735802.5|737694.1|735694.1|28
1640360130000|2021-12-24 15:35:30|737712.2|735712.2|737742.2|735742.2|737746.7|735746.7|737695.2|735695.2|33
1640360140000|2021-12-24 15:35:40|737715|735715|737705|735705|737735|735735|737690|735690|17
1640360150000|2021-12-24 15:35:50|737700|735700|737700|735700|737791.1|735791.1|737694|735694|20
1640360160000|2021-12-24 15:36:00|737699.6|735699.6|737732.8|735732.8|737734.7|735734.7|737699.6|735699.6|21
1640360170000|2021-12-24 15:36:10|737705|735705|737732.8|735732.8|737738|735738|737695|735695|12
1640360180000|2021-12-24 15:36:20|737728.1|735728.1|737695.4|735695.4|737731.2|735731.2|737695|735695|13
1640360190000|2021-12-24 15:36:30|737690|735690|737641.9|735641.9|737710|735710|737605|735605|17
1640360200000|2021-12-24 15:36:40|737635|735635|737640|735640|737649.1|735649.1|737630|735630|14
1640360210000|2021-12-24 15:36:50|737648.6|735648.6|737645|735645|737672.8|735672.8|737605|735605|24
1640360220000|2021-12-24 15:37:00|737650|735650|737652.9|735652.9|737652.9|735652.9|737554.8|735554.8|28
1640360230000|2021-12-24 15:37:10|737655|735655|737601.7|735601.7|737665|735665|737573.8|735573.8|23
1640360240000|2021-12-24 15:37:20|737610|735610|737613.5|735613.5|737615|735615|737577.8|735577.8|13
1640360250000|2021-12-24 15:37:30|737598.1|735598.1|737635.2|735635.2|737665|735665|737580.8|735580.8|15
1640360260000|2021-12-24 15:37:40|737660|735660|737694.2|735694.2|737735|735735|737604.5|735604.5|19
1640360270000|2021-12-24 15:37:50|737725|735725|737703.9|735703.9|737730|735730|737651.1|735651.1|19
1640360280000|2021-12-24 15:38:00|737700.9|735700.9|737805|735805|737815|735815|737647|735647|15
1640360290000|2021-12-24 15:38:10|737736.6|735736.6|737768|735768|737798.5|735798.5|737701.7|735701.7|18
1640360300000|2021-12-24 15:38:20|737718.2|735718.2|737805|735805|737820|735820|737714.8|735714.8|15
1640360310000|2021-12-24 15:38:30|737775.4|735775.4|737850|735850|737850|735850|737738.1|735738.1|16
1640360320000|2021-12-24 15:38:40|737851|735851|737856.7|735856.7|737860|735860|737785|735785|7
1640360330000|2021-12-24 15:38:50|737860|735860|737835|735835|737860|735860|737743.6|735743.6|19
1640360340000|2021-12-24 15:39:00|737785.9|735785.9|737826.9|735826.9|737845|735845|737773.2|735773.2|18
1640360350000|2021-12-24 15:39:10|737845|735845|737826.8|735826.8|737870|735870|737782.5|735782.5|16
1640360360000|2021-12-24 15:39:20|737795.7|735795.7|737856|735856|737862.3|735862.3|737795.7|735795.7|7
1640360370000|2021-12-24 15:39:30|737864.3|735864.3|737857.9|735857.9|737866.5|735866.5|737822.4|735822.4|15
1640360380000|2021-12-24 15:39:40|737866.2|735866.2|737842.5|735842.5|737866.2|735866.2|737795|735795|19
1640360390000|2021-12-24 15:39:50|737803|735803|737777.1|735777.1|737855|735855|737777.1|735777.1|20
1640360400000|2021-12-24 15:40:00|737829.9|735829.9|737852.4|735852.4|737863.5|735863.5|737781.5|735781.5|15
1640360410000|2021-12-24 15:40:10|737865|735865|737858.3|735858.3|737870|735870|737764.8|735764.8|14
1640360420000|2021-12-24 15:40:20|737781.7|735781.7|737810.5|735810.5|737850.3|735850.3|737781.7|735781.7|7
1640360430000|2021-12-24 15:40:30|737851.2|735851.2|737778|735778|737856.4|735856.4|737727.6|735727.6|17
1640360440000|2021-12-24 15:40:40|737778.5|735778.5|737774|735774|737810.5|735810.5|737707.4|735707.4|26
1640360450000|2021-12-24 15:40:50|737779|735779|737770.1|735770.1|737794.5|735794.5|737659.2|735659.2|26
1640360460000|2021-12-24 15:41:00|737775.5|735775.5|737760.2|735760.2|737815|735815|737719.3|735719.3|28
1640360470000|2021-12-24 15:41:10|737773.1|735773.1|737808|735808|737808|735808|737718.7|735718.7|18
1640360480000|2021-12-24 15:41:20|737732.9|735732.9|737758.3|735758.3|737792.3|735792.3|737702|735702|16
1640360490000|2021-12-24 15:41:30|737766.5|735766.5|737698.1|735698.1|737776.5|735776.5|737698.1|735698.1|11
1640360500000|2021-12-24 15:41:40|737700|735700|737702.9|735702.9|737804|735804|737700|735700|17
1640360510000|2021-12-24 15:41:50|737737.8|735737.8|737699.9|735699.9|737772.5|735772.5|737699.9|735699.9|13
1640360520000|2021-12-24 15:42:00|737748.4|735748.4|737753.7|735753.7|737771.4|735771.4|737733|735733|14
1640360530000|2021-12-24 15:42:10|737767|735767|737580|735580|737775.3|735775.3|737450.8|735450.8|25
1640360540000|2021-12-24 15:42:20|737579.8|735579.8|737670|735670|737702.4|735702.4|737566.8|735566.8|16
1640360550000|2021-12-24 15:42:30|737729.4|735729.4|737675|735675|737729.4|735729.4|737632.5|735632.5|18
1640360560000|2021-12-24 15:42:40|737690|735690|737690|735690|737709|735709|737657.8|735657.8|13
1640360570000|2021-12-24 15:42:50|737650.1|735650.1|737645|735645|737693.2|735693.2|737635|735635|12
1640360580000|2021-12-24 15:43:00|737708.3|735708.3|737740|735740|737756.2|735756.2|737699.2|735699.2|16
1640360590000|2021-12-24 15:43:10|737735.5|735735.5|737740|735740|737740|735740|737684.6|735684.6|19
1640360600000|2021-12-24 15:43:20|737734.1|735734.1|737650|735650|737735|735735|737615.9|735615.9|20
1640360610000|2021-12-24 15:43:30|737655|735655|737555|735555|737655|735655|737511.3|735511.3|16
1640360620000|2021-12-24 15:43:40|737628.9|735628.9|737506.3|735506.3|737657.2|735657.2|737462.1|735462.1|26
1640360630000|2021-12-24 15:43:50|737524.3|735524.3|737545|735545|737548|735548|737475.8|735475.8|23
1640360640000|2021-12-24 15:44:00|737479.2|735479.2|737447.5|735447.5|737549.8|735549.8|737447.5|735447.5|22
1640360650000|2021-12-24 15:44:10|737483|735483|737469.9|735469.9|737483|735483|737421.3|735421.3|8
1640360660000|2021-12-24 15:44:20|737464.6|735464.6|737449.7|735449.7|737471.6|735471.6|737392.4|735392.4|20
1640360670000|2021-12-24 15:44:30|737456|735456|737510|735510|737565.3|735565.3|737456|735456|20
1640360680000|2021-12-24 15:44:40|737505.2|735505.2|737510|735510|737549|735549|737455.3|735455.3|28
1640360690000|2021-12-24 15:44:50|737507.3|735507.3|737489.5|735489.5|737631.5|735631.5|737460.4|735460.4|35
1640360700000|2021-12-24 15:45:00|737400.3|735400.3|737445.3|735445.3|737709.5|735709.5|737371.4|735371.4|29
1640360710000|2021-12-24 15:45:10|737370.9|735370.9|737666.5|735666.5|737666.5|735666.5|737365|735365|29
1640360720000|2021-12-24 15:45:20|737454.5|735454.5|737381|735381|737596|735596|737362.9|735362.9|18
1640360730000|2021-12-24 15:45:30|737364.2|735364.2|737438.3|735438.3|737602.5|735602.5|737362.6|735362.6|22
1640360740000|2021-12-24 15:45:40|737438.2|735438.2|737559.5|735559.5|737610.5|735610.5|737419.3|735419.3|28
1640360750000|2021-12-24 15:45:50|737568.4|735568.4|737464|735464|737587|735587|737376.5|735376.5|28
1640360760000|2021-12-24 15:46:00|737515.4|735515.4|737447.5|735447.5|737592.5|735592.5|737385.9|735385.9|25
1640360770000|2021-12-24 15:46:10|737418.1|735418.1|737439.3|735439.3|737572.5|735572.5|737418|735418|21
1640360780000|2021-12-24 15:46:20|737447.5|735447.5|737528.9|735528.9|737556|735556|737373.9|735373.9|16
1640360790000|2021-12-24 15:46:30|737373.9|735373.9|737371.5|735371.5|737416.1|735416.1|737371.5|735371.5|4
1640360800000|2021-12-24 15:46:40|737415.8|735415.8|737528.3|735528.3|737528.3|735528.3|737415|735415|6
1640360810000|2021-12-24 15:46:50|737443.3|735443.3|737401.7|735401.7|737595.5|735595.5|737401.7|735401.7|23
1640360820000|2021-12-24 15:47:00|737412.5|735412.5|737568.8|735568.8|737682.5|735682.5|737386|735386|18
1640360830000|2021-12-24 15:47:10|737628.5|735628.5|737427.5|735427.5|737628.5|735628.5|737421.1|735421.1|22
1640360840000|2021-12-24 15:47:20|737428|735428|737555.6|735555.6|737685.5|735685.5|737417.6|735417.6|12
1640360850000|2021-12-24 15:47:30|737513|735513|737582.2|735582.2|737582.2|735582.2|737510.9|735510.9|11
1640360860000|2021-12-24 15:47:40|737583.6|735583.6|737569.2|735569.2|737583.6|735583.6|737526.8|735526.8|7
1640360870000|2021-12-24 15:47:50|737568|735568|737569.7|735569.7|737594.5|735594.5|737527.3|735527.3|11
1640360880000|2021-12-24 15:48:00|737568.4|735568.4|737574.8|735574.8|737587.5|735587.5|737568.4|735568.4|10
1640360890000|2021-12-24 15:48:10|737537.6|735537.6|737525.2|735525.2|737571.1|735571.1|737463|735463|15
1640360900000|2021-12-24 15:48:20|737465.7|735465.7|737601.3|735601.3|737616.5|735616.5|737465.7|735465.7|20
1640360910000|2021-12-24 15:48:30|737602.9|735602.9|737461|735461|737606.3|735606.3|737461|735461|24
1640360920000|2021-12-24 15:48:40|737504.7|735504.7|737569|735569|737582.2|735582.2|737459|735459|21
1640360930000|2021-12-24 15:48:50|737561.8|735561.8|737544.4|735544.4|737570.5|735570.5|737506.2|735506.2|8
1640360940000|2021-12-24 15:49:00|737556.2|735556.2|737559|735559|737573.3|735573.3|737510.7|735510.7|21
1640360950000|2021-12-24 15:49:10|737564.7|735564.7|737535.2|735535.2|737564.7|735564.7|737502.8|735502.8|12
1640360960000|2021-12-24 15:49:20|737501.5|735501.5|737473.5|735473.5|737501.5|735501.5|737438|735438|10
1640360970000|2021-12-24 15:49:30|737465.9|735465.9|737465|735465|737465.9|735465.9|737465|735465|2
1640360980000|2021-12-24 15:49:40|737399.1|735399.1|737388.1|735388.1|737399.1|735399.1|737388.1|735388.1|2
1640360990000|2021-12-24 15:49:50|737396.9|735396.9|737493.1|735493.1|737493.1|735493.1|737396.9|735396.9|7
1640361000000|2021-12-24 15:50:00|737480.3|735480.3|737478.7|735478.7|737480.8|735480.8|737434.6|735434.6|11
1640361010000|2021-12-24 15:50:10|737410.3|735410.3|737475.7|735475.7|737476.2|735476.2|737410.3|735410.3|8
1640361020000|2021-12-24 15:50:20|737475.8|735475.8|737472.5|735472.5|737475.8|735475.8|737472.5|735472.5|6
1640361030000|2021-12-24 15:50:30|737472.9|735472.9|737425.4|735425.4|737472.9|735472.9|737409.8|735409.8|8
1640361040000|2021-12-24 15:50:40|737470.9|735470.9|737452.1|735452.1|737470.9|735470.9|737452|735452|8
1640361050000|2021-12-24 15:50:50|737464|735464|737377.3|735377.3|737464|735464|737377.3|735377.3|8
1640361060000|2021-12-24 15:51:00|737377.7|735377.7|737398|735398|737443.1|735443.1|737317.1|735317.1|16
1640361070000|2021-12-24 15:51:10|737455.4|735455.4|737328.9|735328.9|737455.4|735455.4|737326|735326|34
1640361080000|2021-12-24 15:51:20|737400.8|735400.8|737338|735338|737403.9|735403.9|737328.3|735328.3|40
1640361090000|2021-12-24 15:51:30|737338.2|735338.2|737343.8|735343.8|737405.1|735405.1|737334.7|735334.7|40
1640361100000|2021-12-24 15:51:40|737402.4|735402.4|737400.5|735400.5|737444.1|735444.1|737398.3|735398.3|14
1640361110000|2021-12-24 15:51:50|737400.4|735400.4|737409.5|735409.5|737445.3|735445.3|737400.1|735400.1|17
1640361120000|2021-12-24 15:52:00|737417.4|735417.4|737411.8|735411.8|737474.6|735474.6|737410.1|735410.1|22
1640361130000|2021-12-24 15:52:10|737435|735435|737406.1|735406.1|737435|735435|737389.5|735389.5|13
1640361140000|2021-12-24 15:52:20|737388.6|735388.6|737377.6|735377.6|737389|735389|737377.6|735377.6|6
1640361150000|2021-12-24 15:52:30|737382|735382|737527.4|735527.4|737621.5|735621.5|737382|735382|15
1640361160000|2021-12-24 15:52:40|737529|735529|737552|735552|737742.9|735742.9|737443.3|735443.3|23
1640361170000|2021-12-24 15:52:50|737520.5|735520.5|737538.5|735538.5|737772|735772|737520.5|735520.5|18
1640361180000|2021-12-24 15:53:00|737655.1|735655.1|737558.2|735558.2|737755.8|735755.8|737530.5|735530.5|17
1640361190000|2021-12-24 15:53:10|737612.8|735612.8|737719.3|735719.3|737758.2|735758.2|737535.5|735535.5|10
1640361200000|2021-12-24 15:53:20|737716.5|735716.5|737718.9|735718.9|737728.2|735728.2|737716.5|735716.5|3
1640361210000|2021-12-24 15:53:30|737626.3|735626.3|737751.7|735751.7|737751.7|735751.7|737626.3|735626.3|5
1640361220000|2021-12-24 15:53:40|737704.9|735704.9|737585.5|735585.5|737729|735729|737585.5|735585.5|14
1640361230000|2021-12-24 15:53:50|737715.1|735715.1|737839.5|735839.5|737842.5|735842.5|737634.4|735634.4|7
1640361240000|2021-12-24 15:54:00|737665.6|735665.6|737686.3|735686.3|737832.4|735832.4|737593.7|735593.7|18
1640361250000|2021-12-24 15:54:10|737691.8|735691.8|737720.2|735720.2|737723.3|735723.3|737664.3|735664.3|10
1640361260000|2021-12-24 15:54:20|737643.3|735643.3|737671.4|735671.4|737758.2|735758.2|737643.3|735643.3|19
1640361270000|2021-12-24 15:54:30|737671.5|735671.5|737821|735821|737838.2|735838.2|737654.7|735654.7|9
1640361280000|2021-12-24 15:54:40|737763|735763|737826.5|735826.5|737853.3|735853.3|737722.3|735722.3|20
1640361290000|2021-12-24 15:54:50|737770.3|735770.3|737827.4|735827.4|737830.9|735830.9|737724|735724|22
1640361300000|2021-12-24 15:55:00|737829.7|735829.7|737763.9|735763.9|737952.5|735952.5|737689.7|735689.7|24
1640361310000|2021-12-24 15:55:10|737772.1|735772.1|737769.8|735769.8|737829.8|735829.8|737698.3|735698.3|22
1640361320000|2021-12-24 15:55:20|737780.1|735780.1|737721.3|735721.3|737821.5|735821.5|737721.3|735721.3|20
1640361330000|2021-12-24 15:55:30|737727.6|735727.6|737756.3|735756.3|737818.4|735818.4|737727.6|735727.6|8
1640361340000|2021-12-24 15:55:40|737750.8|735750.8|737742.6|735742.6|737793|735793|737740.5|735740.5|7
1640361350000|2021-12-24 15:55:50|737745.2|735745.2|737854.1|735854.1|737874.7|735874.7|737730.5|735730.5|11
1640361360000|2021-12-24 15:56:00|737872.9|735872.9|737892.5|735892.5|738059.5|736059.5|737775.5|735775.5|16
1640361370000|2021-12-24 15:56:10|737939.3|735939.3|737954.4|735954.4|737954.4|735954.4|737881|735881|15
1640361380000|2021-12-24 15:56:20|737953.6|735953.6|737891.5|735891.5|738092|736092|737891.5|735891.5|8
1640361390000|2021-12-24 15:56:30|737891.7|735891.7|737937.8|735937.8|738085.5|736085.5|737873.6|735873.6|11
1640361400000|2021-12-24 15:56:40|737874.3|735874.3|737763.5|735763.5|738078|736078|737763.5|735763.5|13
1640361410000|2021-12-24 15:56:50|737877.2|735877.2|737945.8|735945.8|738050.5|736050.5|737792.3|735792.3|22
1640361420000|2021-12-24 15:57:00|737956.1|735956.1|737928.1|735928.1|738094.5|736094.5|737837.2|735837.2|21
1640361430000|2021-12-24 15:57:10|738027.5|736027.5|738069.5|736069.5|738069.5|736069.5|737852.9|735852.9|23
1640361440000|2021-12-24 15:57:20|738062.5|736062.5|737715.3|735715.3|738080|736080|737715.3|735715.3|25
1640361450000|2021-12-24 15:57:30|738076|736076|737866.2|735866.2|738079|736079|737760|735760|22
1640361460000|2021-12-24 15:57:40|738031.2|736031.2|737713.8|735713.8|738163.5|736163.5|737713.8|735713.8|24
1640361470000|2021-12-24 15:57:50|738042.5|736042.5|738109|736109|738109|736109|737770|735770|17
1640361480000|2021-12-24 15:58:00|737829.2|735829.2|738048|736048|738049|736049|737730.7|735730.7|20
1640361490000|2021-12-24 15:58:10|737928|735928|737795|735795|737980|735980|737656.4|735656.4|16
1640361500000|2021-12-24 15:58:20|737932.5|735932.5|737792.9|735792.9|737932.5|735932.5|737780|735780|29
1640361510000|2021-12-24 15:58:30|737797.5|735797.5|737771.4|735771.4|737892.3|735892.3|737742|735742|25
1640361520000|2021-12-24 15:58:40|737813.4|735813.4|737824.4|735824.4|737882.7|735882.7|737741.7|735741.7|31
1640361530000|2021-12-24 15:58:50|737825.9|735825.9|737807.7|735807.7|737987.1|735987.1|737748.6|735748.6|26
1640361540000|2021-12-24 15:59:00|737824.2|735824.2|737799.4|735799.4|737972.3|735972.3|737799.4|735799.4|22
1640361550000|2021-12-24 15:59:10|737806.8|735806.8|737826.3|735826.3|737982|735982|737776|735776|35
1640361560000|2021-12-24 15:59:20|737793.3|735793.3|737803.6|735803.6|737936.1|735936.1|737780|735780|25
1640361570000|2021-12-24 15:59:30|737803.8|735803.8|737836|735836|737858.4|735858.4|737752.2|735752.2|20
1640361580000|2021-12-24 15:59:40|737836.1|735836.1|737744.3|735744.3|737969|735969|737739.3|735739.3|13
1640361590000|2021-12-24 15:59:50|737744.1|735744.1|737810.3|735810.3|737854.5|735854.5|737743.1|735743.1|5
1640361600000|2021-12-24 16:00:00|737763|735763|737801.8|735801.8|737884.5|735884.5|737744.2|735744.2|30
1640361610000|2021-12-24 16:00:10|737744.6|735744.6|737783.6|735783.6|737968|735968|737706|735706|26
1640361620000|2021-12-24 16:00:20|737741.3|735741.3|737719.3|735719.3|737959.5|735959.5|737710|735710|16
1640361630000|2021-12-24 16:00:30|737781.1|735781.1|737755|735755|737816.3|735816.3|737695|735695|19
1640361640000|2021-12-24 16:00:40|737800|735800|737841|735841|737954.1|735954.1|737800|735800|11
1640361650000|2021-12-24 16:00:50|737845.7|735845.7|737841.5|735841.5|737954.2|735954.2|737835|735835|8
1640361660000|2021-12-24 16:01:00|737857.1|735857.1|737814.5|735814.5|737873.4|735873.4|737814.5|735814.5|17
1640361670000|2021-12-24 16:01:10|737815|735815|737790.5|735790.5|737925.8|735925.8|737779|735779|16
1640361680000|2021-12-24 16:01:20|737795|735795|737800.5|735800.5|737800.5|735800.5|737795|735795|2
1640361690000|2021-12-24 16:01:30|737805|735805|737806.2|735806.2|737881.3|735881.3|737805|735805|12
1640361700000|2021-12-24 16:01:40|737879.2|735879.2|737820.2|735820.2|737879.2|735879.2|737800.4|735800.4|9
1640361710000|2021-12-24 16:01:50|737820.7|735820.7|737804.7|735804.7|737820.7|735820.7|737803.3|735803.3|15
1640361720000|2021-12-24 16:02:00|737794.3|735794.3|737796.1|735796.1|737836.7|735836.7|737785|735785|10
1640361730000|2021-12-24 16:02:10|737756.7|735756.7|737734.6|735734.6|737927|735927|737656.9|735656.9|23
1640361740000|2021-12-24 16:02:20|737731.6|735731.6|737763.6|735763.6|737808.6|735808.6|737680.3|735680.3|16
1640361750000|2021-12-24 16:02:30|737681.8|735681.8|737745|735745|737913.5|735913.5|737666.5|735666.5|19
1640361760000|2021-12-24 16:02:40|737740.5|735740.5|737701.5|735701.5|737913.5|735913.5|737698.2|735698.2|19
1640361770000|2021-12-24 16:02:50|737691.4|735691.4|737711.1|735711.1|737800.4|735800.4|737676.5|735676.5|17
1640361780000|2021-12-24 16:03:00|737666.1|735666.1|737731.7|735731.7|737736|735736|737666.1|735666.1|22
1640361790000|2021-12-24 16:03:10|737724.3|735724.3|737720.6|735720.6|737856.5|735856.5|737696.5|735696.5|27
1640361800000|2021-12-24 16:03:20|737731.6|735731.6|737747.3|735747.3|737861.5|735861.5|737731.6|735731.6|22
1640361810000|2021-12-24 16:03:30|737751.6|735751.6|737703.1|735703.1|737751.6|735751.6|737703.1|735703.1|21
1640361820000|2021-12-24 16:03:40|737718.8|735718.8|737720.1|735720.1|737720.1|735720.1|737678.6|735678.6|21
1640361830000|2021-12-24 16:03:50|737753|735753|737728.8|735728.8|737891.5|735891.5|737712.4|735712.4|18
1640361840000|2021-12-24 16:04:00|737883.5|735883.5|737891.5|735891.5|737891.5|735891.5|737710.5|735710.5|22
1640361850000|2021-12-24 16:04:10|737720|735720|737652.7|735652.7|737783.4|735783.4|737652.7|735652.7|21
1640361860000|2021-12-24 16:04:20|737655.4|735655.4|737655.4|735655.4|737655.4|735655.4|737655.4|735655.4|1
1640361870000|2021-12-24 16:04:30|737656.3|735656.3|737627.1|735627.1|737893.5|735893.5|737604.4|735604.4|17
1640361880000|2021-12-24 16:04:40|737866|735866|737685.8|735685.8|737866|735866|737685.8|735685.8|4
1640361890000|2021-12-24 16:04:50|737884.5|735884.5|737731.6|735731.6|737884.5|735884.5|737655.8|735655.8|6
1640361900000|2021-12-24 16:05:00|737710.5|735710.5|737710|735710|737749.4|735749.4|737710|735710|16
1640361910000|2021-12-24 16:05:10|737722.8|735722.8|737728.8|735728.8|737728.8|735728.8|737705.5|735705.5|5
1640361920000|2021-12-24 16:05:20|737818.1|735818.1|737710.5|735710.5|737818.1|735818.1|737706.8|735706.8|15
1640361930000|2021-12-24 16:05:30|737705.5|735705.5|737740|735740|737848|735848|737705.5|735705.5|12
1640361940000|2021-12-24 16:05:40|737735|735735|737698|735698|737738.2|735738.2|737645|735645|9
1640361950000|2021-12-24 16:05:50|737704.7|735704.7|737651.7|735651.7|737704.7|735704.7|737625|735625|16
1640361960000|2021-12-24 16:06:00|737640.8|735640.8|737676.4|735676.4|737689.9|735689.9|737625|735625|13
1640361970000|2021-12-24 16:06:10|737675.6|735675.6|737615.5|735615.5|737688|735688|737615.5|735615.5|13
1640361980000|2021-12-24 16:06:20|737684.7|735684.7|737530.5|735530.5|737686.4|735686.4|737530.5|735530.5|17
1640361990000|2021-12-24 16:06:30|737520|735520|737510.5|735510.5|737564.5|735564.5|737505.5|735505.5|8
1640362000000|2021-12-24 16:06:40|737505.5|735505.5|737515.5|735515.5|737515.5|735515.5|737505.5|735505.5|5
1640362010000|2021-12-24 16:06:50|737520|735520|737500.5|735500.5|737564.5|735564.5|737500.5|735500.5|14
1640362020000|2021-12-24 16:07:00|737505.5|735505.5|737480.5|735480.5|737553.8|735553.8|737480.5|735480.5|19
1640362030000|2021-12-24 16:07:10|737475|735475|737475.5|735475.5|737522.7|735522.7|737470.5|735470.5|10
1640362040000|2021-12-24 16:07:20|737470.5|735470.5|737518.9|735518.9|737518.9|735518.9|737470.5|735470.5|3
1640362050000|2021-12-24 16:07:30|737475.5|735475.5|737475.5|735475.5|737480.5|735480.5|737475.5|735475.5|3
1640362060000|2021-12-24 16:07:40|737480.5|735480.5|737504.5|735504.5|737523.7|735523.7|737475.5|735475.5|7
1640362070000|2021-12-24 16:07:50|737475.5|735475.5|737541.6|735541.6|737541.6|735541.6|737475.5|735475.5|5
1640362080000|2021-12-24 16:08:00|737475.5|735475.5|737475.5|735475.5|737480.5|735480.5|737475.5|735475.5|5
1640362090000|2021-12-24 16:08:10|737479|735479|737465.5|735465.5|737513|735513|737465.5|735465.5|8
1640362100000|2021-12-24 16:08:20|737522.6|735522.6|737465.5|735465.5|737530.2|735530.2|737465.5|735465.5|4
1640362110000|2021-12-24 16:08:30|737460|735460|737465.5|735465.5|737465.5|735465.5|737460|735460|2
1640362120000|2021-12-24 16:08:40|737460.5|735460.5|737470.5|735470.5|737470.5|735470.5|737460.5|735460.5|9
1640362130000|2021-12-24 16:08:50|737465.5|735465.5|737460.5|735460.5|737519|735519|737460.5|735460.5|9
1640362140000|2021-12-24 16:09:00|737455.5|735455.5|737456.8|735456.8|737560.5|735560.5|737455.5|735455.5|4
1640362150000|2021-12-24 16:09:10|737460.3|735460.3|737446.1|735446.1|737520.6|735520.6|737445.5|735445.5|12
1640362160000|2021-12-24 16:09:20|737543.4|735543.4|737475.5|735475.5|737543.4|735543.4|737447.6|735447.6|20
1640362170000|2021-12-24 16:09:30|737470.5|735470.5|737470.5|735470.5|737543.8|735543.8|737470.5|735470.5|4
1640362180000|2021-12-24 16:09:40|737478.2|735478.2|737557.9|735557.9|737587|735587|737470.5|735470.5|12
1640362190000|2021-12-24 16:09:50|737477.1|735477.1|737557|735557|737557|735557|737470.5|735470.5|7
1640362200000|2021-12-24 16:10:00|737465.8|735465.8|737486.2|735486.2|737503.3|735503.3|737460.5|735460.5|10
1640362210000|2021-12-24 16:10:10|737481.6|735481.6|737460.5|735460.5|737554.4|735554.4|737460.5|735460.5|16
1640362220000|2021-12-24 16:10:20|737455.5|735455.5|737516.1|735516.1|737516.1|735516.1|737455.5|735455.5|16
1640362230000|2021-12-24 16:10:30|737512.2|735512.2|737538.5|735538.5|737538.5|735538.5|737455.5|735455.5|6
1640362240000|2021-12-24 16:10:40|737535.4|735535.4|737485.1|735485.1|737535.4|735535.4|737458.7|735458.7|7
1640362250000|2021-12-24 16:10:50|737531|735531|737502.3|735502.3|737531|735531|737458.7|735458.7|8
1640362260000|2021-12-24 16:11:00|737503.1|735503.1|737458.7|735458.7|737506.5|735506.5|737458.7|735458.7|4
1640362270000|2021-12-24 16:11:10|737453.8|735453.8|737453.8|735453.8|737462.2|735462.2|737451.4|735451.4|8
1640362280000|2021-12-24 16:11:20|737481.3|735481.3|737529.1|735529.1|737529.1|735529.1|737450.5|735450.5|8
1640362290000|2021-12-24 16:11:30|737436|735436|737473.5|735473.5|737536.1|735536.1|737436|735436|5
1640362300000|2021-12-24 16:11:40|737538.1|735538.1|737538.1|735538.1|737538.1|735538.1|737476.3|735476.3|6
1640362310000|2021-12-24 16:11:50|737475.5|735475.5|737229.5|735229.5|737548.6|735548.6|737229.5|735229.5|14
1640362320000|2021-12-24 16:12:00|737204.5|735204.5|736999.5|734999.5|737228.1|735228.1|736904|734904|37
1640362330000|2021-12-24 16:12:10|736894.4|734894.4|737019.5|735019.5|737020|735020|736894.4|734894.4|19
1640362340000|2021-12-24 16:12:20|737025|735025|737019.2|735019.2|737025|735025|736891.1|734891.1|13
1640362350000|2021-12-24 16:12:30|736935.7|734935.7|737019.5|735019.5|737029.4|735029.4|736935.7|734935.7|19
1640362360000|2021-12-24 16:12:40|737024.5|735024.5|736941.9|734941.9|737105|735105|736874.3|734874.3|20
1640362370000|2021-12-24 16:12:50|737095|735095|737044.5|735044.5|737134.4|735134.4|736959.3|734959.3|27
1640362380000|2021-12-24 16:13:00|737040|735040|737050|735050|737055|735055|736966.8|734966.8|18
1640362390000|2021-12-24 16:13:10|737060|735060|737026.2|735026.2|737060|735060|736969.2|734969.2|19
1640362400000|2021-12-24 16:13:20|737033.1|735033.1|737074.7|735074.7|737100|735100|737033.1|735033.1|18
1640362410000|2021-12-24 16:13:30|737114.5|735114.5|737119.4|735119.4|737120|735120|737114.4|735114.4|14
1640362420000|2021-12-24 16:13:40|737119.5|735119.5|737124.5|735124.5|737130|735130|737053.9|735053.9|16
1640362430000|2021-12-24 16:13:50|737120|735120|737114.5|735114.5|737120|735120|737047.6|735047.6|9
1640362440000|2021-12-24 16:14:00|737183|735183|737124.5|735124.5|737183|735183|737124.5|735124.5|4
1640362450000|2021-12-24 16:14:10|737099.5|735099.5|737144.5|735144.5|737144.5|735144.5|737037.8|735037.8|6
1640362460000|2021-12-24 16:14:20|737071.4|735071.4|737148.3|735148.3|737148.3|735148.3|737071.4|735071.4|2
1640362470000|2021-12-24 16:14:30|737134.1|735134.1|737184|735184|737184.5|735184.5|737074.7|735074.7|11
1640362480000|2021-12-24 16:14:40|737165|735165|737167.9|735167.9|737174.5|735174.5|737006.8|735006.8|12
1640362490000|2021-12-24 16:14:50|737036.2|735036.2|737154.5|735154.5|737196.3|735196.3|737036.2|735036.2|24
1640362500000|2021-12-24 16:15:00|737149.5|735149.5|737098.2|735098.2|737183.6|735183.6|737091.2|735091.2|26
1640362510000|2021-12-24 16:15:10|737163.5|735163.5|737071|735071|737163.5|735163.5|737071|735071|20
1640362520000|2021-12-24 16:15:20|737071.3|735071.3|736989.5|734989.5|737071.3|735071.3|736973.9|734973.9|23
1640362530000|2021-12-24 16:15:30|736994.5|734994.5|737095.5|735095.5|737095.5|735095.5|736978.3|734978.3|25
1640362540000|2021-12-24 16:15:40|737095|735095|737028.3|735028.3|737095|735095|736968.8|734968.8|31
1640362550000|2021-12-24 16:15:50|737028|735028|737008.8|735008.8|737062.5|735062.5|736973.2|734973.2|31
1640362560000|2021-12-24 16:16:00|737033.6|735033.6|737012.5|735012.5|737067.5|735067.5|736959.5|734959.5|31
1640362570000|2021-12-24 16:16:10|737036.9|735036.9|737347.5|735347.5|737347.5|735347.5|736983.6|734983.6|27
1640362580000|2021-12-24 16:16:20|737170.9|735170.9|737187.5|735187.5|737356.5|735356.5|737170.9|735170.9|30
1640362590000|2021-12-24 16:16:30|737182.5|735182.5|737184|735184|737237.2|735237.2|737182.5|735182.5|14
1640362600000|2021-12-24 16:16:40|737251.5|735251.5|737273.5|735273.5|737273.5|735273.5|737189|735189|5
1640362610000|2021-12-24 16:16:50|737243.8|735243.8|737213.2|735213.2|737320|735320|737196|735196|8
1640362620000|2021-12-24 16:17:00|737268.4|735268.4|737191|735191|737268.6|735268.6|737190|735190|11
1640362630000|2021-12-24 16:17:10|737257.5|735257.5|737261.7|735261.7|737304.8|735304.8|737190|735190|9
1640362640000|2021-12-24 16:17:20|737191.6|735191.6|737308.7|735308.7|737314.1|735314.1|737190.5|735190.5|15
1640362650000|2021-12-24 16:17:30|737233.8|735233.8|737195|735195|737317.9|735317.9|737195|735195|12
1640362660000|2021-12-24 16:17:40|737261.8|735261.8|737215|735215|737324.6|735324.6|737200|735200|7
1640362670000|2021-12-24 16:17:50|737264.7|735264.7|737346.1|735346.1|737346.1|735346.1|737260|735260|22
1640362680000|2021-12-24 16:18:00|737290|735290|737350|735350|737403.5|735403.5|737290|735290|27
1640362690000|2021-12-24 16:18:10|737353.5|735353.5|737390|735390|737504|735504|737353.5|735353.5|21
1640362700000|2021-12-24 16:18:20|737385|735385|737396.3|735396.3|737521.5|735521.5|737275.6|735275.6|24
1640362710000|2021-12-24 16:18:30|737395.5|735395.5|737331.8|735331.8|737395.5|735395.5|737309.7|735309.7|16
1640362720000|2021-12-24 16:18:40|737385|735385|737365.1|735365.1|737385|735385|737323.5|735323.5|7
1640362730000|2021-12-24 16:18:50|737365|735365|737365|735365|737365.4|735365.4|737337.8|735337.8|18
1640362740000|2021-12-24 16:19:00|737361.9|735361.9|737500|735500|737500|735500|737245.7|735245.7|31
1640362750000|2021-12-24 16:19:10|737326.3|735326.3|737286|735286|737452.2|735452.2|737230.6|735230.6|32
1640362760000|2021-12-24 16:19:20|737308.2|735308.2|737421.5|735421.5|737446|735446|737234.8|735234.8|29
1640362770000|2021-12-24 16:19:30|737409.6|735409.6|737335|735335|737446|735446|737245.8|735245.8|34
1640362780000|2021-12-24 16:19:40|737458|735458|737293.1|735293.1|737458.5|735458.5|737293.1|735293.1|23
1640362790000|2021-12-24 16:19:50|737312.1|735312.1|737293.3|735293.3|737433|735433|737293.3|735293.3|24
1640362800000|2021-12-24 16:20:00|737307.5|735307.5|737345.8|735345.8|737423.5|735423.5|737294.9|735294.9|14
1640362810000|2021-12-24 16:20:10|737342.1|735342.1|737321|735321|737480.5|735480.5|737291.6|735291.6|27
1640362820000|2021-12-24 16:20:20|737315|735315|737508.5|735508.5|737508.5|735508.5|737310|735310|23
1640362830000|2021-12-24 16:20:30|737347.4|735347.4|737443.6|735443.6|737614.5|735614.5|737347.4|735347.4|31
1640362840000|2021-12-24 16:20:40|737475|735475|737543.9|735543.9|737618|735618|737443.1|735443.1|31
1640362850000|2021-12-24 16:20:50|737514.5|735514.5|737391|735391|737606.5|735606.5|737391|735391|31
1640362860000|2021-12-24 16:21:00|737485.3|735485.3|737481|735481|737611.1|735611.1|737430|735430|26
1640362870000|2021-12-24 16:21:10|737577.9|735577.9|737512.9|735512.9|737583.9|735583.9|737400|735400|27
1640362880000|2021-12-24 16:21:20|737508.1|735508.1|737492.9|735492.9|737522.6|735522.6|737415|735415|19
1640362890000|2021-12-24 16:21:30|737417|735417|737504.2|735504.2|737504.2|735504.2|737412|735412|14
1640362900000|2021-12-24 16:21:40|737504.6|735504.6|737410|735410|737530.8|735530.8|737410|735410|20
1640362910000|2021-12-24 16:21:50|737530.4|735530.4|737443.9|735443.9|737547.8|735547.8|737415.5|735415.5|10
1640362920000|2021-12-24 16:22:00|737440|735440|737415|735415|737547.5|735547.5|737415|735415|14
1640362930000|2021-12-24 16:22:10|737539.9|735539.9|737385|735385|737562.1|735562.1|737385|735385|14
1640362940000|2021-12-24 16:22:20|737504.4|735504.4|737597|735597|737600.5|735600.5|737371.2|735371.2|26
1640362950000|2021-12-24 16:22:30|737587|735587|737450.7|735450.7|737594|735594|737370|735370|34
1640362960000|2021-12-24 16:22:40|737458|735458|737593|735593|737593|735593|737376.2|735376.2|25
1640362970000|2021-12-24 16:22:50|737593.5|735593.5|737355|735355|737594.5|735594.5|737355|735355|9
1640362980000|2021-12-24 16:23:00|737481.2|735481.2|737300.7|735300.7|737481.2|735481.2|737300.7|735300.7|18
1640362990000|2021-12-24 16:23:10|737302.8|735302.8|737266|735266|737399.2|735399.2|737261.5|735261.5|20
1640363000000|2021-12-24 16:23:20|737371.8|735371.8|737365.5|735365.5|737379|735379|737266|735266|10
1640363010000|2021-12-24 16:23:30|737261.5|735261.5|737276|735276|737386.1|735386.1|737249.1|735249.1|22
1640363020000|2021-12-24 16:23:40|737281|735281|737470|735470|737470|735470|737273|735273|16
1640363030000|2021-12-24 16:23:50|737454.7|735454.7|737422.8|735422.8|737568.9|735568.9|737370|735370|32
1640363040000|2021-12-24 16:24:00|737480.9|735480.9|737340|735340|737506|735506|737330|735330|34
1640363050000|2021-12-24 16:24:10|737410.6|735410.6|737370|735370|737466.5|735466.5|737350|735350|21
1640363060000|2021-12-24 16:24:20|737397|735397|737350|735350|737468|735468|737350|735350|21
1640363070000|2021-12-24 16:24:30|737476|735476|737495|735495|737515.2|735515.2|737345|735345|19
1640363080000|2021-12-24 16:24:40|737492.4|735492.4|737515.6|735515.6|737526.5|735526.5|737492.4|735492.4|14
1640363090000|2021-12-24 16:24:50|737500|735500|737540|735540|737584.2|735584.2|737499.4|735499.4|24
1640363100000|2021-12-24 16:25:00|737545|735545|737515|735515|737607.2|735607.2|737510|735510|19
1640363110000|2021-12-24 16:25:10|737557.1|735557.1|737546.2|735546.2|737565|735565|737510.2|735510.2|13
1640363120000|2021-12-24 16:25:20|737548.9|735548.9|737420|735420|737557.6|735557.6|737420|735420|22
1640363130000|2021-12-24 16:25:30|737415|735415|737528.2|735528.2|737536.4|735536.4|737415|735415|20
1640363140000|2021-12-24 16:25:40|737415.5|735415.5|737416.5|735416.5|737525.6|735525.6|737399.7|735399.7|22
1640363150000|2021-12-24 16:25:50|737536.9|735536.9|737538.2|735538.2|737538.2|735538.2|737422.3|735422.3|4
1640363160000|2021-12-24 16:26:00|737534.7|735534.7|737531.6|735531.6|737534.7|735534.7|737402.3|735402.3|13
1640363170000|2021-12-24 16:26:10|737410|735410|737416.1|735416.1|737425.3|735425.3|737410|735410|9
1640363180000|2021-12-24 16:26:20|737410.3|735410.3|737419.5|735419.5|737469.5|735469.5|737401.9|735401.9|20
1640363190000|2021-12-24 16:26:30|737416.4|735416.4|737588.1|735588.1|737593.8|735593.8|737382.3|735382.3|25
1640363200000|2021-12-24 16:26:40|737535|735535|737598.1|735598.1|737598.1|735598.1|737535|735535|15
1640363210000|2021-12-24 16:26:50|737540|735540|737548.8|735548.8|737614.2|735614.2|737470|735470|14
1640363220000|2021-12-24 16:27:00|737565.3|735565.3|737572.5|735572.5|737572.5|735572.5|737455|735455|23
1640363230000|2021-12-24 16:27:10|737531.5|735531.5|737511.2|735511.2|737572.5|735572.5|737462.5|735462.5|16
1640363240000|2021-12-24 16:27:20|737514.9|735514.9|737585.3|735585.3|737595.8|735595.8|737456|735456|12
1640363250000|2021-12-24 16:27:30|737581.9|735581.9|737480|735480|737626.9|735626.9|737475|735475|13
1640363260000|2021-12-24 16:27:40|737559.8|735559.8|737601.1|735601.1|737633|735633|737480|735480|16
1640363270000|2021-12-24 16:27:50|737673.2|735673.2|737645.5|735645.5|737673.2|735673.2|737600|735600|12
1640363280000|2021-12-24 16:28:00|737643.9|735643.9|737611.7|735611.7|737697.9|735697.9|737606.4|735606.4|12
1640363290000|2021-12-24 16:28:10|737699.3|735699.3|737666.3|735666.3|737699.3|735699.3|737520|735520|24
1640363300000|2021-12-24 16:28:20|737659.1|735659.1|737557.1|735557.1|737686.2|735686.2|737510|735510|18
1640363310000|2021-12-24 16:28:30|737520|735520|737575.3|735575.3|737684|735684|737515|735515|17
1640363320000|2021-12-24 16:28:40|737582.5|735582.5|737571.4|735571.4|737630.6|735630.6|737505|735505|34
1640363330000|2021-12-24 16:28:50|737622.9|735622.9|737592|735592|737624.8|735624.8|737554.6|735554.6|39
1640363340000|2021-12-24 16:29:00|737580|735580|737596.1|735596.1|737596.1|735596.1|737495|735495|31
1640363350000|2021-12-24 16:29:10|737595.2|735595.2|737515|735515|737597.2|735597.2|737515|735515|27
1640363360000|2021-12-24 16:29:20|737649.9|735649.9|737584.4|735584.4|737649.9|735649.9|737500|735500|38
1640363370000|2021-12-24 16:29:30|737561.3|735561.3|737576.6|735576.6|737581.8|735581.8|737445.2|735445.2|23
1640363380000|2021-12-24 16:29:40|737551.1|735551.1|737541.8|735541.8|737582.2|735582.2|737500|735500|37
1640363390000|2021-12-24 16:29:50|737523.6|735523.6|737574.6|735574.6|737634.7|735634.7|737500|735500|23
1640363400000|2021-12-24 16:30:00|737552|735552|737593.8|735593.8|737694.4|735694.4|737530|735530|39
1640363410000|2021-12-24 16:30:10|737597.9|735597.9|737545|735545|737806|735806|737428.1|735428.1|33
1640363420000|2021-12-24 16:30:20|737525.3|735525.3|737542.6|735542.6|737625.6|735625.6|737397.8|735397.8|25
1640363430000|2021-12-24 16:30:30|737530.3|735530.3|737552.7|735552.7|737721.5|735721.5|737497.1|735497.1|27
1640363440000|2021-12-24 16:30:40|737539.7|735539.7|737767|735767|737767|735767|737523.1|735523.1|26
1640363450000|2021-12-24 16:30:50|737542.9|735542.9|737650|735650|737785.5|735785.5|737532.8|735532.8|21
1640363460000|2021-12-24 16:31:00|737680.5|735680.5|737660|735660|737689.4|735689.4|737648.7|735648.7|7
1640363470000|2021-12-24 16:31:10|737655|735655|737650|735650|737655|735655|737648.1|735648.1|4
1640363480000|2021-12-24 16:31:20|737711.6|735711.6|737728.3|735728.3|737728.3|735728.3|737645|735645|6
1640363490000|2021-12-24 16:31:30|737716.9|735716.9|737680|735680|737750.9|735750.9|737680|735680|17
1640363500000|2021-12-24 16:31:40|737745.5|735745.5|737735.1|735735.1|737745.5|735745.5|737680|735680|12
1640363510000|2021-12-24 16:31:50|737747.9|735747.9|737645.5|735645.5|737747.9|735747.9|737645.5|735645.5|7
1640363520000|2021-12-24 16:32:00|737700.2|735700.2|737725|735725|737755.1|735755.1|737660|735660|12
1640363530000|2021-12-24 16:32:10|737720.5|735720.5|737725|735725|737797.6|735797.6|737720.5|735720.5|5
1640363540000|2021-12-24 16:32:20|737720.5|735720.5|737725|735725|737725|735725|737720.5|735720.5|2
1640363550000|2021-12-24 16:32:30|737720.5|735720.5|737720.5|735720.5|737730|735730|737720.5|735720.5|5
1640363560000|2021-12-24 16:32:40|737665|735665|737670.5|735670.5|737778.6|735778.6|737665|735665|5
1640363570000|2021-12-24 16:32:50|737734.1|735734.1|737672.7|735672.7|737779.8|735779.8|737670.5|735670.5|13
1640363580000|2021-12-24 16:33:00|737778.1|735778.1|737778.1|735778.1|737778.1|735778.1|737778.1|735778.1|1
1640363590000|2021-12-24 16:33:10|737665.7|735665.7|737655|735655|737760.9|735760.9|737650|735650|19
1640363600000|2021-12-24 16:33:20|737660|735660|737670.3|735670.3|737771.4|735771.4|737660|735660|13
1640363610000|2021-12-24 16:33:30|737777.3|735777.3|737738.5|735738.5|737777.3|735777.3|737665|735665|10
1640363620000|2021-12-24 16:33:40|737746.9|735746.9|737669.3|735669.3|737759.5|735759.5|737665|735665|12
1640363630000|2021-12-24 16:33:50|737759|735759|737662|735662|737832.5|735832.5|737660.4|735660.4|22
1640363640000|2021-12-24 16:34:00|737681.7|735681.7|737731.1|735731.1|737813.5|735813.5|737645|735645|20
1640363650000|2021-12-24 16:34:10|737721.7|735721.7|737713.1|735713.1|737832|735832|737645|735645|21
1640363660000|2021-12-24 16:34:20|737761|735761|737803.5|735803.5|737831|735831|737645|735645|18
1640363670000|2021-12-24 16:34:30|737769.1|735769.1|737813.8|735813.8|737819|735819|737645|735645|18
1640363680000|2021-12-24 16:34:40|737815.7|735815.7|737735.1|735735.1|737817.5|735817.5|737645|735645|15
1640363690000|2021-12-24 16:34:50|737688.8|735688.8|737728.6|735728.6|737825|735825|737661.1|735661.1|14
1640363700000|2021-12-24 16:35:00|737729.4|735729.4|737807|735807|737819.6|735819.6|737645|735645|12
1640363710000|2021-12-24 16:35:10|737806.5|735806.5|737703.3|735703.3|737806.5|735806.5|737634.5|735634.5|18
1640363720000|2021-12-24 16:35:20|737667.1|735667.1|737770.5|735770.5|737770.5|735770.5|737629.5|735629.5|8
1640363730000|2021-12-24 16:35:30|737635|735635|737773.1|735773.1|737775.5|735775.5|737629.5|735629.5|13
1640363740000|2021-12-24 16:35:40|737675|735675|737776.6|735776.6|737779.5|735779.5|737635|735635|14
1640363750000|2021-12-24 16:35:50|737739.8|735739.8|737771|735771|737771|735771|737635|735635|14
1640363760000|2021-12-24 16:36:00|737782.5|735782.5|737771.8|735771.8|737782.5|735782.5|737667.7|735667.7|8
1640363770000|2021-12-24 16:36:10|737755.4|735755.4|737705.2|735705.2|737772.1|735772.1|737647.4|735647.4|6
1640363780000|2021-12-24 16:36:20|737741.6|735741.6|737635|735635|737785|735785|737635|735635|7
1640363790000|2021-12-24 16:36:30|737786.5|735786.5|737667.2|735667.2|737795|735795|737635|735635|18
1640363800000|2021-12-24 16:36:40|737740.6|735740.6|737756|735756|737779.5|735779.5|737595|735595|18
1640363810000|2021-12-24 16:36:50|737755.5|735755.5|737575|735575|737756|735756|737575|735575|19
1640363820000|2021-12-24 16:37:00|737693.8|735693.8|737631.8|735631.8|737743.5|735743.5|737574.4|735574.4|15
1640363830000|2021-12-24 16:37:10|737635.4|735635.4|737593.4|735593.4|737685.9|735685.9|737550|735550|21
1640363840000|2021-12-24 16:37:20|737716.1|735716.1|737580.1|735580.1|737716.1|735716.1|737552.5|735552.5|17
1640363850000|2021-12-24 16:37:30|737598.4|735598.4|737618.6|735618.6|737659|735659|737550|735550|16
1640363860000|2021-12-24 16:37:40|737682.7|735682.7|737623.4|735623.4|737682.7|735682.7|737550|735550|15
1640363870000|2021-12-24 16:37:50|737672|735672|737584.3|735584.3|737707.2|735707.2|737550|735550|19
1640363880000|2021-12-24 16:38:00|737596.9|735596.9|737549.5|735549.5|737734.5|735734.5|737549.5|735549.5|17
1640363890000|2021-12-24 16:38:10|737740.5|735740.5|737544.5|735544.5|737740.5|735740.5|737544.5|735544.5|11
1640363900000|2021-12-24 16:38:20|737734|735734|737544.5|735544.5|737741.5|735741.5|737544.5|735544.5|16
1640363910000|2021-12-24 16:38:30|737593.4|735593.4|737696.9|735696.9|737802.5|735802.5|737550.6|735550.6|36
1640363920000|2021-12-24 16:38:40|737569.2|735569.2|737623.5|735623.5|737830|735830|737561.4|735561.4|32
1640363930000|2021-12-24 16:38:50|737830|735830|737851|735851|737851|735851|737555|735555|25
1640363940000|2021-12-24 16:39:00|737583|735583|737721.3|735721.3|737875|735875|737555|735555|14
1640363950000|2021-12-24 16:39:10|737628.2|735628.2|737522.9|735522.9|737791.5|735791.5|737514.7|735514.7|25
1640363960000|2021-12-24 16:39:20|737597.9|735597.9|737537|735537|737790.5|735790.5|737522.9|735522.9|21
1640363970000|2021-12-24 16:39:30|737543.3|735543.3|737609.3|735609.3|737609.3|735609.3|737526.9|735526.9|16
1640363980000|2021-12-24 16:39:40|737617.7|735617.7|737669.1|735669.1|737669.1|735669.1|737489.1|735489.1|18
1640363990000|2021-12-24 16:39:50|737771|735771|737701.4|735701.4|737771|735771|737488.8|735488.8|13
1640364000000|2021-12-24 16:40:00|737589.7|735589.7|737554.3|735554.3|737589.7|735589.7|737480.9|735480.9|19
1640364010000|2021-12-24 16:40:10|737552.5|735552.5|737470|735470|737762.5|735762.5|737470|735470|20
1640364020000|2021-12-24 16:40:20|737524.8|735524.8|737523.3|735523.3|737759.5|735759.5|737491.5|735491.5|24
1640364030000|2021-12-24 16:40:30|737574.6|735574.6|737508.8|735508.8|737574.6|735574.6|737494.9|735494.9|22
1640364040000|2021-12-24 16:40:40|737508.7|735508.7|737487.7|735487.7|737716.5|735716.5|737405|735405|22
1640364050000|2021-12-24 16:40:50|737523.7|735523.7|737449.2|735449.2|737716.5|735716.5|737425.4|735425.4|25
1640364060000|2021-12-24 16:41:00|737407|735407|737588.6|735588.6|737709|735709|737407|735407|26
1640364070000|2021-12-24 16:41:10|737665.8|735665.8|737516.6|735516.6|737724|735724|737422.6|735422.6|23
1640364080000|2021-12-24 16:41:20|737599.2|735599.2|737442.7|735442.7|737711.5|735711.5|737442.7|735442.7|19
1640364090000|2021-12-24 16:41:30|737510.4|735510.4|737644.4|735644.4|737644.4|735644.4|737433.5|735433.5|18
1640364100000|2021-12-24 16:41:40|737539.7|735539.7|737438.8|735438.8|737638.8|735638.8|737432.4|735432.4|17
1640364110000|2021-12-24 16:41:50|737410|735410|737486.8|735486.8|737716|735716|737410|735410|9
1640364120000|2021-12-24 16:42:00|737434.1|735434.1|737501.2|735501.2|737567.6|735567.6|737434.1|735434.1|11
1640364130000|2021-12-24 16:42:10|737551|735551|737496.5|735496.5|737551|735551|737446.1|735446.1|21
1640364140000|2021-12-24 16:42:20|737516|735516|737454.5|735454.5|737598.9|735598.9|737454.5|735454.5|7
1640364150000|2021-12-24 16:42:30|737469.5|735469.5|737436.4|735436.4|737647.5|735647.5|737384.2|735384.2|22
1640364160000|2021-12-24 16:42:40|737435.6|735435.6|737453|735453|737625.5|735625.5|737430.9|735430.9|17
1640364170000|2021-12-24 16:42:50|737451.2|735451.2|737514.6|735514.6|737551.5|735551.5|737436.8|735436.8|23
1640364180000|2021-12-24 16:43:00|737564.5|735564.5|737602|735602|737605|735605|737454|735454|25
1640364190000|2021-12-24 16:43:10|737599|735599|737460.1|735460.1|737599|735599|737456.3|735456.3|21
1640364200000|2021-12-24 16:43:20|737465.6|735465.6|737497.6|735497.6|737607|735607|737464.5|735464.5|10
1640364210000|2021-12-24 16:43:30|737494.3|735494.3|737467.7|735467.7|737553.5|735553.5|737435|735435|14
1640364220000|2021-12-24 16:43:40|737504.2|735504.2|737486.9|735486.9|737545.8|735545.8|737435|735435|19
1640364230000|2021-12-24 16:43:50|737445|735445|737586.9|735586.9|737586.9|735586.9|737445|735445|6
1640364240000|2021-12-24 16:44:00|737456|735456|737671.5|735671.5|737671.5|735671.5|737454.6|735454.6|16
1640364250000|2021-12-24 16:44:10|737503.5|735503.5|737472|735472|737503.5|735503.5|737450.1|735450.1|5
1640364260000|2021-12-24 16:44:20|737550|735550|737443.7|735443.7|737550|735550|737443.7|735443.7|7
1640364270000|2021-12-24 16:44:30|737441.6|735441.6|737510.9|735510.9|737570.5|735570.5|737398|735398|25
1640364280000|2021-12-24 16:44:40|737465.8|735465.8|737438.2|735438.2|737564.5|735564.5|737403.8|735403.8|34
1640364290000|2021-12-24 16:44:50|737460|735460|737408.3|735408.3|737527.5|735527.5|737385|735385|24
1640364300000|2021-12-24 16:45:00|737434.8|735434.8|737483.7|735483.7|737537.3|735537.3|737407|735407|27
1640364310000|2021-12-24 16:45:10|737477.5|735477.5|737683.5|735683.5|737683.5|735683.5|737419.3|735419.3|16
1640364320000|2021-12-24 16:45:20|737680.5|735680.5|737615.4|735615.4|737680.5|735680.5|737450.5|735450.5|6
1640364330000|2021-12-24 16:45:30|737554.3|735554.3|737432.5|735432.5|737672.5|735672.5|737432.3|735432.3|10
1640364340000|2021-12-24 16:45:40|737670|735670|737483|735483|737670|735670|737435.4|735435.4|20
1640364350000|2021-12-24 16:45:50|737492|735492|737581|735581|737620.1|735620.1|737445.5|735445.5|18
1640364360000|2021-12-24 16:46:00|737456.9|735456.9|737592.5|735592.5|737609.5|735609.5|737456.9|735456.9|18
1640364370000|2021-12-24 16:46:10|737445|735445|737491.6|735491.6|737678.5|735678.5|737445|735445|11
1640364380000|2021-12-24 16:46:20|737654.6|735654.6|737595.7|735595.7|737675.5|735675.5|737469.8|735469.8|10
1640364390000|2021-12-24 16:46:30|737562.8|735562.8|737550|735550|737653.8|735653.8|737550|735550|10
1640364400000|2021-12-24 16:46:40|737478.2|735478.2|737505.3|735505.3|737748.5|735748.5|737455|735455|13
1640364410000|2021-12-24 16:46:50|737505.1|735505.1|737500.2|735500.2|737526|735526|737469.7|735469.7|11
1640364420000|2021-12-24 16:47:00|737524|735524|737677.6|735677.6|737677.6|735677.6|737463.1|735463.1|17
1640364430000|2021-12-24 16:47:10|737533.5|735533.5|737541.8|735541.8|737559.6|735559.6|737455|735455|19
1640364440000|2021-12-24 16:47:20|737487.2|735487.2|737537.1|735537.1|737548.1|735548.1|737450|735450|8
1640364450000|2021-12-24 16:47:30|737484.9|735484.9|737757|735757|737757|735757|737470|735470|8
1640364460000|2021-12-24 16:47:40|737491.6|735491.6|737621.7|735621.7|737622.2|735622.2|737491.6|735491.6|6
1640364470000|2021-12-24 16:47:50|737538.5|735538.5|737747|735747|737747|735747|737484|735484|9
1640364480000|2021-12-24 16:48:00|737497|735497|737507.7|735507.7|737544.1|735544.1|737471.6|735471.6|18
1640364490000|2021-12-24 16:48:10|737552.5|735552.5|737533.2|735533.2|737654.2|735654.2|737508.4|735508.4|11
1640364500000|2021-12-24 16:48:20|737515.6|735515.6|737496.8|735496.8|737615.5|735615.5|737476.8|735476.8|18
1640364510000|2021-12-24 16:48:30|737614|735614|737738.2|735738.2|737738.2|735738.2|737553.5|735553.5|5
1640364520000|2021-12-24 16:48:40|737551.5|735551.5|737497.7|735497.7|737575.3|735575.3|737497.7|735497.7|9
1640364530000|2021-12-24 16:48:50|737770.5|735770.5|737486.1|735486.1|737770.5|735770.5|737486.1|735486.1|5
1640364540000|2021-12-24 16:49:00|737528.4|735528.4|737668.2|735668.2|737668.2|735668.2|737528.4|735528.4|3
1640364550000|2021-12-24 16:49:10|737541|735541|737701|735701|737704|735704|737475|735475|19
1640364560000|2021-12-24 16:49:20|737526.5|735526.5|737519.4|735519.4|737538.5|735538.5|737390|735390|11
1640364570000|2021-12-24 16:49:30|737618|735618|737525|735525|737618|735618|737508.6|735508.6|10
1640364580000|2021-12-24 16:49:40|737609|735609|737492.5|735492.5|737614.5|735614.5|737484.5|735484.5|9
1640364590000|2021-12-24 16:49:50|737479.2|735479.2|737482.8|735482.8|737502.7|735502.7|737479.2|735479.2|9
1640364600000|2021-12-24 16:50:00|737545.5|735545.5|737519|735519|737629|735629|737466.8|735466.8|16
1640364610000|2021-12-24 16:50:10|737514.5|735514.5|737471.6|735471.6|737708.5|735708.5|737470|735470|21
1640364620000|2021-12-24 16:50:20|737521.5|735521.5|737518.9|735518.9|737711.5|735711.5|737470|735470|19
1640364630000|2021-12-24 16:50:30|737550.5|735550.5|737552.5|735552.5|737739|735739|737471.2|735471.2|19
1640364640000|2021-12-24 16:50:40|737739.5|735739.5|737734.5|735734.5|737739.5|735739.5|737482.1|735482.1|11
1640364650000|2021-12-24 16:50:50|737731.5|735731.5|737530.2|735530.2|737731.5|735731.5|737496.9|735496.9|9
1640364660000|2021-12-24 16:51:00|737605.9|735605.9|737640.6|735640.6|737738.5|735738.5|737516.5|735516.5|28
1640364670000|2021-12-24 16:51:10|737735.5|735735.5|737721.5|735721.5|737735.5|735735.5|737588.4|735588.4|21
1640364680000|2021-12-24 16:51:20|737642.5|735642.5|737640.5|735640.5|737692.8|735692.8|737625.8|735625.8|23
1640364690000|2021-12-24 16:51:30|737639.8|735639.8|737641.9|735641.9|737668.5|735668.5|737608|735608|20
1640364700000|2021-12-24 16:51:40|737638.5|735638.5|737645.3|735645.3|737690.8|735690.8|737638.5|735638.5|15
1640364710000|2021-12-24 16:51:50|737643.4|735643.4|737643.4|735643.4|737663.4|735663.4|737643.4|735643.4|10
1640364720000|2021-12-24 16:52:00|737634.9|735634.9|737642.5|735642.5|737692.5|735692.5|737613.8|735613.8|10
1640364730000|2021-12-24 16:52:10|737642|735642|737665.3|735665.3|737665.3|735665.3|737642|735642|2
1640364740000|2021-12-24 16:52:20|737687|735687|737633.4|735633.4|737687|735687|737608.4|735608.4|8
1640364750000|2021-12-24 16:52:30|737625.5|735625.5|737707|735707|737707|735707|737625.5|735625.5|6
1640364760000|2021-12-24 16:52:40|737691.2|735691.2|737634.7|735634.7|737691.2|735691.2|737612|735612|11
1640364770000|2021-12-24 16:52:50|737666.1|735666.1|737645|735645|737666.1|735666.1|737626.5|735626.5|9
1640364780000|2021-12-24 16:53:00|737643.7|735643.7|737610.3|735610.3|737643.7|735643.7|737610.3|735610.3|10
1640364790000|2021-12-24 16:53:10|737628.8|735628.8|737638.1|735638.1|737638.3|735638.3|737626.4|735626.4|9
1640364800000|2021-12-24 16:53:20|737628.7|735628.7|737630.3|735630.3|737637.7|735637.7|737625.4|735625.4|14
1640364810000|2021-12-24 16:53:30|737629.2|735629.2|737627.5|735627.5|737664.5|735664.5|737613.4|735613.4|19
1640364820000|2021-12-24 16:53:40|737627.3|735627.3|737629.4|735629.4|737649.3|735649.3|737627.3|735627.3|15
1640364830000|2021-12-24 16:53:50|737628.5|735628.5|737623.2|735623.2|737646.8|735646.8|737610.5|735610.5|10
1640364840000|2021-12-24 16:54:00|737636.4|735636.4|737634.7|735634.7|737653.8|735653.8|737612|735612|13
1640364850000|2021-12-24 16:54:10|737639.2|735639.2|737638.7|735638.7|737687.9|735687.9|737613|735613|11
1640364860000|2021-12-24 16:54:20|737641.4|735641.4|737631|735631|737656.3|735656.3|737621.6|735621.6|16
1640364870000|2021-12-24 16:54:30|737629.6|735629.6|737638.4|735638.4|737672.3|735672.3|737608|735608|24
1640364880000|2021-12-24 16:54:40|737709|735709|737643|735643|737709|735709|737602.6|735602.6|27
1640364890000|2021-12-24 16:54:50|737616|735616|737639.2|735639.2|737676.4|735676.4|737595.7|735595.7|21
1640364900000|2021-12-24 16:55:00|737614|735614|737650.1|735650.1|737650.1|735650.1|737614|735614|11
1640364910000|2021-12-24 16:55:10|737645|735645|737625|735625|737689.7|735689.7|737615.3|735615.3|19
1640364920000|2021-12-24 16:55:20|737693.2|735693.2|737703.5|735703.5|737703.5|735703.5|737609.3|735609.3|16
1640364930000|2021-12-24 16:55:30|737643|735643|737625|735625|737688|735688|737605.2|735605.2|16
1640364940000|2021-12-24 16:55:40|737636.3|735636.3|737631.7|735631.7|737650.8|735650.8|737625|735625|18
1640364950000|2021-12-24 16:55:50|737628.8|735628.8|737695.5|735695.5|737707.5|735707.5|737598.5|735598.5|29
1640364960000|2021-12-24 16:56:00|737630.7|735630.7|737655.2|735655.2|737712|735712|737566|735566|24
1640364970000|2021-12-24 16:56:10|737627.8|735627.8|737611.5|735611.5|737647|735647|737549.7|735549.7|23
1640364980000|2021-12-24 16:56:20|737622|735622|737633.2|735633.2|737670.6|735670.6|737548.9|735548.9|25
1640364990000|2021-12-24 16:56:30|737630.5|735630.5|737658.5|735658.5|737691.5|735691.5|737333.3|735333.3|34
1640365000000|2021-12-24 16:56:40|737617|735617|737621|735621|737698.3|735698.3|737526.7|735526.7|22
1640365010000|2021-12-24 16:56:50|737652.4|735652.4|737658.6|735658.6|737689.5|735689.5|737594.9|735594.9|18
1640365020000|2021-12-24 16:57:00|737664.3|735664.3|737660|735660|737732.7|735732.7|737588.6|735588.6|26
1640365030000|2021-12-24 16:57:10|737632.2|735632.2|737759.5|735759.5|737759.5|735759.5|737632.2|735632.2|22
1640365040000|2021-12-24 16:57:20|737756.5|735756.5|737667|735667|737756.5|735756.5|737613.8|735613.8|11
1640365050000|2021-12-24 16:57:30|737673.5|735673.5|737658.4|735658.4|737762|735762|737634.3|735634.3|16
1640365060000|2021-12-24 16:57:40|737618.5|735618.5|737667.1|735667.1|737755.3|735755.3|737618.5|735618.5|13
1640365070000|2021-12-24 16:57:50|737657.8|735657.8|737670|735670|737672|735672|737647.6|735647.6|12
1640365080000|2021-12-24 16:58:00|737679.5|735679.5|737664.5|735664.5|737696.8|735696.8|737618.5|735618.5|6
1640365090000|2021-12-24 16:58:10|737742.5|735742.5|737700|735700|737750|735750|737655|735655|23
1640365100000|2021-12-24 16:58:20|737755|735755|737775.3|735775.3|737778.5|735778.5|737731.5|735731.5|17
1640365110000|2021-12-24 16:58:30|737718.5|735718.5|737831.4|735831.4|738008|736008|737718.5|735718.5|27
1640365120000|2021-12-24 16:58:40|737828.5|735828.5|737804.2|735804.2|737895.7|735895.7|737803.5|735803.5|11
1640365130000|2021-12-24 16:58:50|737777.9|735777.9|737809.4|735809.4|737831|735831|737773.5|735773.5|15
1640365140000|2021-12-24 16:59:00|737856|735856|737808.5|735808.5|737856|735856|737761.7|735761.7|12
1640365150000|2021-12-24 16:59:10|737796.5|735796.5|737810.2|735810.2|737882.5|735882.5|737778.8|735778.8|18
1640365160000|2021-12-24 16:59:20|737802.2|735802.2|737794.6|735794.6|737809.5|735809.5|737759.5|735759.5|19
1640365170000|2021-12-24 16:59:30|737749.5|735749.5|737799.1|735799.1|737807.5|735807.5|737749.5|735749.5|14
1640365180000|2021-12-24 16:59:40|737676.5|735676.5|737750.8|735750.8|737789|735789|737676.5|735676.5|20
1640365190000|2021-12-24 16:59:50|737753.9|735753.9|737719.3|735719.3|737866|735866|737705.2|735705.2|31
1640365200000|2021-12-24 17:00:00|737706|735706|737758.5|735758.5|737930|735930|737507.9|735507.9|34
1640365210000|2021-12-24 17:00:10|737770.4|735770.4|737801.7|735801.7|737982|735982|737758.8|735758.8|24
1640365220000|2021-12-24 17:00:20|737815.9|735815.9|737986|735986|737990|735990|737794|735794|21
1640365230000|2021-12-24 17:00:30|737985.5|735985.5|737840.2|735840.2|738021|736021|737798|735798|30
1640365240000|2021-12-24 17:00:40|738008|736008|737851|735851|738029|736029|737815.4|735815.4|21
1640365250000|2021-12-24 17:00:50|737898.5|735898.5|737927.7|735927.7|738136.5|736136.5|737851|735851|18
1640365260000|2021-12-24 17:01:00|737962.4|735962.4|738116|736116|738128|736128|737884.7|735884.7|35
1640365270000|2021-12-24 17:01:10|737927.1|735927.1|737931.1|735931.1|738113.5|736113.5|737926.1|735926.1|28
1640365280000|2021-12-24 17:01:20|737925.8|735925.8|737944.1|735944.1|738019.6|736019.6|737925.3|735925.3|25
1640365290000|2021-12-24 17:01:30|737929.5|735929.5|737975.7|735975.7|738072|736072|737929.4|735929.4|28
1640365300000|2021-12-24 17:01:40|738015.2|736015.2|737956.7|735956.7|738054|736054|737928.8|735928.8|17
1640365310000|2021-12-24 17:01:50|737956.6|735956.6|737867.3|735867.3|738017|736017|737825|735825|33
1640365320000|2021-12-24 17:02:00|737878.9|735878.9|737890|735890|738014.5|736014.5|737826.1|735826.1|25
1640365330000|2021-12-24 17:02:10|738014|736014|737979|735979|738014|736014|737888|735888|29
1640365340000|2021-12-24 17:02:20|737921.2|735921.2|738019.5|736019.5|738019.5|736019.5|737630.4|735630.4|27
1640365350000|2021-12-24 17:02:30|738019|736019|737923.8|735923.8|738019|736019|737695.1|735695.1|20
1640365360000|2021-12-24 17:02:40|737886.9|735886.9|737968|735968|737984|735984|737832.5|735832.5|17
1640365370000|2021-12-24 17:02:50|737967.5|735967.5|737924.6|735924.6|737967.5|735967.5|737830.8|735830.8|14
1640365380000|2021-12-24 17:03:00|737972.5|735972.5|737898.7|735898.7|737972.5|735972.5|737833.9|735833.9|18
1640365390000|2021-12-24 17:03:10|737917.8|735917.8|737947.6|735947.6|737968|735968|737832.7|735832.7|16
1640365400000|2021-12-24 17:03:20|737973|735973|737973.3|735973.3|737978.5|735978.5|737915.5|735915.5|13
1640365410000|2021-12-24 17:03:30|737975.6|735975.6|737970|735970|737975.6|735975.6|737876.6|735876.6|12
1640365420000|2021-12-24 17:03:40|737969.5|735969.5|737967|735967|737969.5|735969.5|737778.7|735778.7|8
1640365430000|2021-12-24 17:03:50|737966.5|735966.5|737922.8|735922.8|737966.5|735966.5|737777.7|735777.7|17
1640365440000|2021-12-24 17:04:00|737948.7|735948.7|737905|735905|737971|735971|737827|735827|13
1640365450000|2021-12-24 17:04:10|737901.5|735901.5|737977.5|735977.5|737983|735983|737893.1|735893.1|22
1640365460000|2021-12-24 17:04:20|737977|735977|737989.5|735989.5|737989.5|735989.5|737929.8|735929.8|20
1640365470000|2021-12-24 17:04:30|737990|735990|737930.9|735930.9|737991.5|735991.5|737903|735903|14
1640365480000|2021-12-24 17:04:40|737976|735976|737915.5|735915.5|737976|735976|737870.5|735870.5|15
1640365490000|2021-12-24 17:04:50|737916|735916|737884|735884|737920.2|735920.2|737779.9|735779.9|21
1640365500000|2021-12-24 17:05:00|737918.5|735918.5|737913.1|735913.1|737995|735995|737829|735829|15
1640365510000|2021-12-24 17:05:10|737842.6|735842.6|737913.6|735913.6|737961.8|735961.8|737772.9|735772.9|18
1640365520000|2021-12-24 17:05:20|737926|735926|737838.3|735838.3|737969.5|735969.5|737832.6|735832.6|19
1640365530000|2021-12-24 17:05:30|737775.4|735775.4|737986.5|735986.5|737990.5|735990.5|737700|735700|17
1640365540000|2021-12-24 17:05:40|737987|735987|737989|735989|737989|735989|737725|735725|14
1640365550000|2021-12-24 17:05:50|737928.3|735928.3|737943.3|735943.3|737960.3|735960.3|737825.4|735825.4|17
1640365560000|2021-12-24 17:06:00|737930.2|735930.2|737977.3|735977.3|737991.3|735991.3|737930.2|735930.2|13
1640365570000|2021-12-24 17:06:10|737984.2|735984.2|737965.5|735965.5|737984.2|735984.2|737891.4|735891.4|16
1640365580000|2021-12-24 17:06:20|737965|735965|737931|735931|737965.5|735965.5|737931|735931|5
1640365590000|2021-12-24 17:06:30|737885.9|735885.9|737912.5|735912.5|737964|735964|737884.7|735884.7|8
1640365600000|2021-12-24 17:06:40|737930.9|735930.9|737916.9|735916.9|737938.8|735938.8|737866.4|735866.4|10
1640365610000|2021-12-24 17:06:50|737938.8|735938.8|737931.8|735931.8|737982.5|735982.5|737884.5|735884.5|13
1640365620000|2021-12-24 17:07:00|737996|735996|737997|735997|737997|735997|737996|735996|5
1640365630000|2021-12-24 17:07:10|737997.5|735997.5|737994.9|735994.9|737997.5|735997.5|737961.7|735961.7|3
1640365640000|2021-12-24 17:07:20|737998|735998|737915.3|735915.3|737998.5|735998.5|737847.4|735847.4|18
1640365650000|2021-12-24 17:07:30|737935.7|735935.7|737932.3|735932.3|737968|735968|737897.2|735897.2|7
1640365660000|2021-12-24 17:07:40|737955.4|735955.4|737912.2|735912.2|737957.1|735957.1|737882|735882|4
1640365670000|2021-12-24 17:07:50|737883.3|735883.3|737862|735862|737916.1|735916.1|737827.2|735827.2|9
1640365680000|2021-12-24 17:08:00|737953.5|735953.5|737954|735954|737954|735954|737953.5|735953.5|2
1640365690000|2021-12-24 17:08:10|737953.5|735953.5|737919.1|735919.1|737954|735954|737851.7|735851.7|10
1640365700000|2021-12-24 17:08:20|737946.1|735946.1|737933.9|735933.9|737949|735949|737869|735869|10
1640365710000|2021-12-24 17:08:30|737925.7|735925.7|737956|735956|737956|735956|737837.5|735837.5|8
1640365720000|2021-12-24 17:08:40|737848.5|735848.5|737847.1|735847.1|737850.7|735850.7|737847.1|735847.1|3
1640365730000|2021-12-24 17:08:50|737841.7|735841.7|737947.4|735947.4|737956.5|735956.5|737834|735834|13
1640365740000|2021-12-24 17:09:00|737822|735822|737963.5|735963.5|737963.5|735963.5|737822|735822|9
1640365750000|2021-12-24 17:09:10|737963|735963|737963|735963|737963.5|735963.5|737690|735690|14
1640365760000|2021-12-24 17:09:20|737956|735956|737905.8|735905.8|737966.5|735966.5|737870.3|735870.3|11
1640365770000|2021-12-24 17:09:30|737820|735820|737928.4|735928.4|737960|735960|737820|735820|10
1640365780000|2021-12-24 17:09:40|737964|735964|737907.8|735907.8|737964|735964|737884.8|735884.8|5
1640365790000|2021-12-24 17:09:50|737897.5|735897.5|737864.7|735864.7|737928|735928|737864.7|735864.7|7
1640365800000|2021-12-24 17:10:00|737962.5|735962.5|737963|735963|737963|735963|737962.5|735962.5|2
1640365810000|2021-12-24 17:10:10|737934.4|735934.4|737919.1|735919.1|737934.7|735934.7|737863.8|735863.8|11
1640365820000|2021-12-24 17:10:20|737918.6|735918.6|737855.3|735855.3|737948|735948|737855.3|735855.3|13
1640365830000|2021-12-24 17:10:30|737864.4|735864.4|737919.7|735919.7|737936.3|735936.3|737863.1|735863.1|10
1640365840000|2021-12-24 17:10:40|737949.5|735949.5|737867.7|735867.7|737949.5|735949.5|737867.7|735867.7|9
1640365850000|2021-12-24 17:10:50|737854.7|735854.7|737951|735951|737951|735951|737854.7|735854.7|5
1640365860000|2021-12-24 17:11:00|737951.5|735951.5|737940.9|735940.9|737951.5|735951.5|737906.1|735906.1|5
1640365870000|2021-12-24 17:11:10|737946|735946|737914.2|735914.2|737946|735946|737850.6|735850.6|7
1640365880000|2021-12-24 17:11:20|737946.5|735946.5|737915.7|735915.7|737947.5|735947.5|737915.7|735915.7|4
1640365890000|2021-12-24 17:11:30|737936.9|735936.9|737946.7|735946.7|737947.6|735947.6|737902.4|735902.4|19
1640365900000|2021-12-24 17:11:40|737947.2|735947.2|737943|735943|737954.3|735954.3|737854.7|735854.7|15
1640365910000|2021-12-24 17:11:50|737943.5|735943.5|737934.7|735934.7|737944|735944|737913|735913|7
1640365920000|2021-12-24 17:12:00|737942.2|735942.2|737915|735915|737946|735946|737883.3|735883.3|8
1640365930000|2021-12-24 17:12:10|737936.5|735936.5|737945|735945|737947|735947|737847.1|735847.1|8
1640365940000|2021-12-24 17:12:20|737947.5|735947.5|737948|735948|737948|735948|737898.7|735898.7|7
1640365950000|2021-12-24 17:12:30|737948.5|735948.5|737898.9|735898.9|737948.5|735948.5|737833.9|735833.9|5
1640365960000|2021-12-24 17:12:40|737936.6|735936.6|737918.5|735918.5|737936.6|735936.6|737843.7|735843.7|3
1640365970000|2021-12-24 17:12:50|737949.5|735949.5|737939.1|735939.1|737949.5|735949.5|737917|735917|3
1640365980000|2021-12-24 17:13:00|737950.5|735950.5|737917.7|735917.7|737950.5|735950.5|737917.7|735917.7|2
1640365990000|2021-12-24 17:13:10|737884.8|735884.8|737887.6|735887.6|737906.1|735906.1|737829.5|735829.5|7
1640366000000|2021-12-24 17:13:20|737952.6|735952.6|737942.4|735942.4|738014|736014|737901.9|735901.9|11
1640366010000|2021-12-24 17:13:30|737956.1|735956.1|737902.9|735902.9|737958|735958|737810|735810|19
1640366020000|2021-12-24 17:13:40|737917.7|735917.7|737934.4|735934.4|737944|735944|737900.2|735900.2|10
1640366030000|2021-12-24 17:13:50|737939.7|735939.7|737819.2|735819.2|737981.5|735981.5|737719.9|735719.9|13
1640366040000|2021-12-24 17:14:00|737735|735735|737941.5|735941.5|737949.9|735949.9|737708|735708|14
1640366050000|2021-12-24 17:14:10|737941|735941|737942.4|735942.4|737963.5|735963.5|737731.1|735731.1|10
1640366060000|2021-12-24 17:14:20|737973.5|735973.5|737985|735985|737985.5|735985.5|737730.9|735730.9|19
1640366070000|2021-12-24 17:14:30|737945.8|735945.8|737984.5|735984.5|737985|735985|737725|735725|20
1640366080000|2021-12-24 17:14:40|737991.5|735991.5|737938.1|735938.1|737992|735992|737911.2|735911.2|16
1640366090000|2021-12-24 17:14:50|737913|735913|737928.2|735928.2|738043.6|736043.6|737843.8|735843.8|17
1640366100000|2021-12-24 17:15:00|737969.3|735969.3|738006.5|736006.5|738015.5|736015.5|737810|735810|14
1640366110000|2021-12-24 17:15:10|738007|736007|738031.5|736031.5|738052.5|736052.5|737856|735856|20
1640366120000|2021-12-24 17:15:20|738033|736033|738039.5|736039.5|738039.5|736039.5|737961|735961|9
1640366130000|2021-12-24 17:15:30|738040|736040|738012.7|736012.7|738040|736040|737876.7|735876.7|25
1640366140000|2021-12-24 17:15:40|738013|736013|738004.4|736004.4|738066|736066|737946.7|735946.7|19
1640366150000|2021-12-24 17:15:50|738052.6|736052.6|738015.5|736015.5|738076.5|736076.5|737958.6|735958.6|22
1640366160000|2021-12-24 17:16:00|738015.2|736015.2|737986.9|735986.9|738071|736071|737883.9|735883.9|18
1640366170000|2021-12-24 17:16:10|737987.1|735987.1|738046.5|736046.5|738055|736055|737887|735887|20
1640366180000|2021-12-24 17:16:20|738046|736046|737922.7|735922.7|738046|736046|737886.2|735886.2|19
1640366190000|2021-12-24 17:16:30|737942.5|735942.5|738000.4|736000.4|738000.8|736000.8|737872.6|735872.6|23
1640366200000|2021-12-24 17:16:40|738043.5|736043.5|738062.5|736062.5|738063.5|736063.5|737858.7|735858.7|17
1640366210000|2021-12-24 17:16:50|738062|736062|738083.5|736083.5|738091.5|736091.5|737863.9|735863.9|28
1640366220000|2021-12-24 17:17:00|738083|736083|738086|736086|738102|736102|737860|735860|31
1640366230000|2021-12-24 17:17:10|738085.5|736085.5|737928.3|735928.3|738085.5|736085.5|737870.3|735870.3|17
1640366240000|2021-12-24 17:17:20|738080|736080|737976.8|735976.8|738080|736080|737976.8|735976.8|3
1640366250000|2021-12-24 17:17:30|737861.9|735861.9|737860|735860|737943.2|735943.2|737860|735860|9
1640366260000|2021-12-24 17:17:40|738069.5|736069.5|738066.5|736066.5|738069.5|736069.5|738066.5|736066.5|2
1640366270000|2021-12-24 17:17:50|737965.5|735965.5|738070.5|736070.5|738070.5|736070.5|737961|735961|5
1640366280000|2021-12-24 17:18:00|738068|736068|737947.4|735947.4|738068|736068|737860|735860|10
1640366290000|2021-12-24 17:18:10|737937|735937|738007.8|736007.8|738007.8|736007.8|737883.2|735883.2|6
1640366300000|2021-12-24 17:18:20|738017.3|736017.3|737940.3|735940.3|738017.3|736017.3|737883.4|735883.4|12
1640366310000|2021-12-24 17:18:30|737947.3|735947.3|737876.3|735876.3|738100.5|736100.5|737861.7|735861.7|14
1640366320000|2021-12-24 17:18:40|737874.8|735874.8|737845|735845|738047.5|736047.5|737845|735845|13
1640366330000|2021-12-24 17:18:50|738047|736047|737945|735945|738047|736047|737891.3|735891.3|5
1640366340000|2021-12-24 17:19:00|738033.5|736033.5|738033.5|736033.5|738033.5|736033.5|738033.5|736033.5|1
1640366350000|2021-12-24 17:19:10|738030.5|736030.5|737922.6|735922.6|738030.5|736030.5|737921.3|735921.3|4
1640366360000|2021-12-24 17:19:20|737927.4|735927.4|737897|735897|738027.5|736027.5|737897|735897|6
1640366370000|2021-12-24 17:19:30|737935|735935|737743.6|735743.6|737970.5|735970.5|737725|735725|22
1640366380000|2021-12-24 17:19:40|737792.5|735792.5|737915|735915|737915|735915|737705.3|735705.3|21
1640366390000|2021-12-24 17:19:50|737716|735716|737897.5|735897.5|737900|735900|737716|735716|6
1640366400000|2021-12-24 17:20:00|737705|735705|737841.6|735841.6|737841.6|735841.6|737700.3|735700.3|16
1640366410000|2021-12-24 17:20:10|737909|735909|737730.5|735730.5|737909|735909|737710|735710|14
1640366420000|2021-12-24 17:20:20|737709.8|735709.8|737725.3|735725.3|737932.5|735932.5|737698.3|735698.3|14
1640366430000|2021-12-24 17:20:30|737849.7|735849.7|737699.3|735699.3|737849.7|735849.7|737699.3|735699.3|7
1640366440000|2021-12-24 17:20:40|737731.1|735731.1|737707.3|735707.3|737947.5|735947.5|737700|735700|10
1640366450000|2021-12-24 17:20:50|737724|735724|737747.5|735747.5|737934|735934|737664.4|735664.4|8
1640366460000|2021-12-24 17:21:00|737670|735670|737602|735602|737726.5|735726.5|737440|735440|13
1640366470000|2021-12-24 17:21:10|737756.1|735756.1|737543.3|735543.3|737756.1|735756.1|737497.3|735497.3|24
1640366480000|2021-12-24 17:21:20|737560.3|735560.3|737673|735673|737725.5|735725.5|737506.4|735506.4|13
1640366490000|2021-12-24 17:21:30|737679.5|735679.5|737585.4|735585.4|737690|735690|737520.8|735520.8|18
1640366500000|2021-12-24 17:21:40|737589.6|735589.6|737543.6|735543.6|737649.5|735649.5|737543.6|735543.6|9
1640366510000|2021-12-24 17:21:50|737563.1|735563.1|737630.7|735630.7|737727.5|735727.5|737514.2|735514.2|25
1640366520000|2021-12-24 17:22:00|737510|735510|737647.4|735647.4|737647.4|735647.4|737300|735300|14
1640366530000|2021-12-24 17:22:10|737555.9|735555.9|737500|735500|737693.9|735693.9|737500|735500|12
1640366540000|2021-12-24 17:22:20|737646|735646|737648.5|735648.5|737648.5|735648.5|737495.8|735495.8|6
1640366550000|2021-12-24 17:22:30|737512|735512|737500.6|735500.6|737512|735512|737495.8|735495.8|7
1640366560000|2021-12-24 17:22:40|737518.5|735518.5|737510|735510|737642.5|735642.5|737510|735510|7
1640366570000|2021-12-24 17:22:50|737505|735505|737556.4|735556.4|737656|735656|737505|735505|9
1640366580000|2021-12-24 17:23:00|737515.3|735515.3|737520.2|735520.2|737533.5|735533.5|737506.5|735506.5|10
1640366590000|2021-12-24 17:23:10|737522.1|735522.1|737532.3|735532.3|737532.3|735532.3|737510.2|735510.2|9
1640366600000|2021-12-24 17:23:20|737540.1|735540.1|737520.2|735520.2|737556|735556|737519.1|735519.1|8
1640366610000|2021-12-24 17:23:30|737556.2|735556.2|737541.6|735541.6|737557.1|735557.1|737539.2|735539.2|4
1640366620000|2021-12-24 17:23:40|737519.8|735519.8|737561.6|735561.6|737701|735701|737515|735515|9
1640366630000|2021-12-24 17:23:50|737548.9|735548.9|737567.5|735567.5|737567.5|735567.5|737533.7|735533.7|6
1640366640000|2021-12-24 17:24:00|737561.5|735561.5|737538.6|735538.6|737718|735718|737534.9|735534.9|10
1640366650000|2021-12-24 17:24:10|737673.5|735673.5|737516.7|735516.7|737673.5|735673.5|737510|735510|11
1640366660000|2021-12-24 17:24:20|737550|735550|737510|735510|737660|735660|737510|735510|7
1640366670000|2021-12-24 17:24:30|737516.2|735516.2|737555|735555|737563.4|735563.4|737510|735510|4
1640366680000|2021-12-24 17:24:40|737541.7|735541.7|737527.1|735527.1|737699.9|735699.9|737521|735521|9
1640366690000|2021-12-24 17:24:50|737548.4|735548.4|737533|735533|737567|735567|737500.8|735500.8|13
1640366700000|2021-12-24 17:25:00|737564.8|735564.8|737506.3|735506.3|737571.1|735571.1|737489.9|735489.9|19
1640366710000|2021-12-24 17:25:10|737526.2|735526.2|737457.8|735457.8|737698|735698|737455.6|735455.6|9
1640366720000|2021-12-24 17:25:20|737455.6|735455.6|737459.2|735459.2|737571|735571|737455.4|735455.4|9
1640366730000|2021-12-24 17:25:30|737479|735479|737365.5|735365.5|737502|735502|737342.4|735342.4|27
1640366740000|2021-12-24 17:25:40|737317.4|735317.4|737266.3|735266.3|737455|735455|737251.3|735251.3|24
1640366750000|2021-12-24 17:25:50|737309.8|735309.8|737320|735320|737320|735320|737244.6|735244.6|23
1640366760000|2021-12-24 17:26:00|737319.5|735319.5|737263.1|735263.1|737425.5|735425.5|737248.6|735248.6|16
1640366770000|2021-12-24 17:26:10|737313.4|735313.4|737201.1|735201.1|737403.7|735403.7|737193|735193|15
1640366780000|2021-12-24 17:26:20|737405.5|735405.5|737283.3|735283.3|737405.5|735405.5|737194.8|735194.8|22
1640366790000|2021-12-24 17:26:30|737366.5|735366.5|737239.6|735239.6|737373.5|735373.5|737214.9|735214.9|15
1640366800000|2021-12-24 17:26:40|737237.9|735237.9|737218.5|735218.5|737321.2|735321.2|737213.9|735213.9|16
1640366810000|2021-12-24 17:26:50|737300.8|735300.8|737213.4|735213.4|737303.5|735303.5|737167.9|735167.9|18
1640366820000|2021-12-24 17:27:00|737352.5|735352.5|737216.4|735216.4|737352.5|735352.5|737062.4|735062.4|19
1640366830000|2021-12-24 17:27:10|737293.3|735293.3|737221.9|735221.9|737308.9|735308.9|737170.5|735170.5|13
1640366840000|2021-12-24 17:27:20|737268.3|735268.3|737219.4|735219.4|737268.3|735268.3|737213.9|735213.9|19
1640366850000|2021-12-24 17:27:30|737220.9|735220.9|737309.5|735309.5|737344.5|735344.5|737112.3|735112.3|16
1640366860000|2021-12-24 17:27:40|737104.5|735104.5|737159.8|735159.8|737262|735262|737104.5|735104.5|11
1640366870000|2021-12-24 17:27:50|737211.4|735211.4|737216.9|735216.9|737262.2|735262.2|737160.2|735160.2|11
1640366880000|2021-12-24 17:28:00|737230|735230|737319.1|735319.1|737319.1|735319.1|737154.9|735154.9|21
1640366890000|2021-12-24 17:28:10|737352|735352|737305.8|735305.8|737353.1|735353.1|737279.5|735279.5|14
1640366900000|2021-12-24 17:28:20|737265.8|735265.8|737109.5|735109.5|737347.3|735347.3|737091.3|735091.3|14
1640366910000|2021-12-24 17:28:30|737281|735281|737254.1|735254.1|737334.3|735334.3|737173.1|735173.1|18
1640366920000|2021-12-24 17:28:40|737267.3|735267.3|737331.9|735331.9|737331.9|735331.9|737166.5|735166.5|9
1640366930000|2021-12-24 17:28:50|737324.5|735324.5|737231.5|735231.5|737337.7|735337.7|737164|735164|22
1640366940000|2021-12-24 17:29:00|737232.5|735232.5|737252.7|735252.7|737304.3|735304.3|737232.5|735232.5|20
1640366950000|2021-12-24 17:29:10|737246.8|735246.8|737340|735340|737365|735365|737225|735225|19
1640366960000|2021-12-24 17:29:20|737339.5|735339.5|737239|735239|737340|735340|737239|735239|14
1640366970000|2021-12-24 17:29:30|737369|735369|737344.5|735344.5|737369|735369|737238.5|735238.5|10
1640366980000|2021-12-24 17:29:40|737379|735379|737283.3|735283.3|737379|735379|737267.9|735267.9|7
1640366990000|2021-12-24 17:29:50|737285.1|735285.1|737344.6|735344.6|737349.5|735349.5|737270|735270|13
1640367000000|2021-12-24 17:30:00|737349.5|735349.5|737326|735326|737477|735477|737302.8|735302.8|13
1640367010000|2021-12-24 17:30:10|737474|735474|737322.5|735322.5|737474|735474|737322.5|735322.5|14
1640367020000|2021-12-24 17:30:20|737336|735336|737387.2|735387.2|737466.5|735466.5|737319.6|735319.6|20
1640367030000|2021-12-24 17:30:30|737334|735334|737336.2|735336.2|737458.5|735458.5|737320.5|735320.5|15
1640367040000|2021-12-24 17:30:40|737381.9|735381.9|737385.5|735385.5|737459|735459|737325.6|735325.6|18
1640367050000|2021-12-24 17:30:50|737340.5|735340.5|737329.5|735329.5|737403.1|735403.1|737205.1|735205.1|18
1640367060000|2021-12-24 17:31:00|737369|735369|737270.5|735270.5|737373.5|735373.5|737222.3|735222.3|16
1640367070000|2021-12-24 17:31:10|737237.8|735237.8|737307.3|735307.3|737363.5|735363.5|737212.6|735212.6|16
1640367080000|2021-12-24 17:31:20|737229.6|735229.6|737334.5|735334.5|737358.5|735358.5|737227.7|735227.7|16
1640367090000|2021-12-24 17:31:30|737229.6|735229.6|737273.7|735273.7|737352.5|735352.5|737216|735216|15
1640367100000|2021-12-24 17:31:40|737229.9|735229.9|737339.5|735339.5|737368.5|735368.5|737229.9|735229.9|16
1640367110000|2021-12-24 17:31:50|737234.4|735234.4|737309.5|735309.5|737414.5|735414.5|737234.4|735234.4|14
1640367120000|2021-12-24 17:32:00|737346.5|735346.5|737312.6|735312.6|737408.4|735408.4|737288.1|735288.1|16
1640367130000|2021-12-24 17:32:10|737351.4|735351.4|737304.8|735304.8|737425|735425|737283|735283|16
1640367140000|2021-12-24 17:32:20|737321.5|735321.5|737399.3|735399.3|737429.5|735429.5|737299.3|735299.3|14
1640367150000|2021-12-24 17:32:30|737361.9|735361.9|737435.5|735435.5|737451.5|735451.5|737270|735270|18
1640367160000|2021-12-24 17:32:40|737385|735385|737333.9|735333.9|737422.6|735422.6|737279.5|735279.5|15
1640367170000|2021-12-24 17:32:50|737302.6|735302.6|737395.9|735395.9|737454.5|735454.5|737275.8|735275.8|18
1640367180000|2021-12-24 17:33:00|737333.4|735333.4|737362.5|735362.5|737453.2|735453.2|737317|735317|16
1640367190000|2021-12-24 17:33:10|737454.5|735454.5|737542|735542|737542|735542|737309.3|735309.3|16
1640367200000|2021-12-24 17:33:20|737350.6|735350.6|737515|735515|737515|735515|737350.6|735350.6|8
1640367210000|2021-12-24 17:33:30|737460.2|735460.2|737368.4|735368.4|737505.5|735505.5|737368.4|735368.4|8
1640367220000|2021-12-24 17:33:40|737398.6|735398.6|737370.8|735370.8|737474.1|735474.1|737342|735342|9
1640367230000|2021-12-24 17:33:50|737494|735494|737351.5|735351.5|737510|735510|737351.5|735351.5|4
1640367240000|2021-12-24 17:34:00|737353.6|735353.6|737474.5|735474.5|737501.3|735501.3|737353.6|735353.6|10
1640367250000|2021-12-24 17:34:10|737500.5|735500.5|737355.1|735355.1|737500.5|735500.5|737355.1|735355.1|4
1640367260000|2021-12-24 17:34:20|737357.2|735357.2|737362.4|735362.4|737455.9|735455.9|737357.2|735357.2|3
1640367270000|2021-12-24 17:34:30|737356.1|735356.1|737365.8|735365.8|737495|735495|737344.3|735344.3|12
1640367280000|2021-12-24 17:34:40|737506|735506|737467.1|735467.1|737511|735511|737357|735357|6
1640367290000|2021-12-24 17:34:50|737455.5|735455.5|737381.6|735381.6|737463.9|735463.9|737361.5|735361.5|5
1640367300000|2021-12-24 17:35:00|737481.8|735481.8|737476.9|735476.9|737500.5|735500.5|737364|735364|9
1640367310000|2021-12-24 17:35:10|737368.8|735368.8|737357.3|735357.3|737476.8|735476.8|737357.3|735357.3|4
1640367320000|2021-12-24 17:35:20|737349|735349|737456|735456|737483.9|735483.9|737349|735349|8
1640367330000|2021-12-24 17:35:30|737422.4|735422.4|737370.5|735370.5|737479.7|735479.7|737370.5|735370.5|7
1640367340000|2021-12-24 17:35:40|737360.1|735360.1|737360.8|735360.8|737360.8|735360.8|737360.1|735360.1|2
1640367350000|2021-12-24 17:35:50|737372.1|735372.1|737372.2|735372.2|737477.7|735477.7|737372.1|735372.1|5
1640367360000|2021-12-24 17:36:00|737391.4|735391.4|737352.2|735352.2|737486.1|735486.1|737342.8|735342.8|13
1640367370000|2021-12-24 17:36:10|737344.8|735344.8|737471.3|735471.3|737471.3|735471.3|737344.8|735344.8|8
1640367380000|2021-12-24 17:36:20|737476.5|735476.5|737469.5|735469.5|737479|735479|737348.5|735348.5|9
1640367390000|2021-12-24 17:36:30|737475|735475|737466.2|735466.2|737475|735475|737355.7|735355.7|6
1640367400000|2021-12-24 17:36:40|737471|735471|737390.9|735390.9|737491|735491|737348.5|735348.5|13
1640367410000|2021-12-24 17:36:50|737456.2|735456.2|737486.8|735486.8|737486.8|735486.8|737365.5|735365.5|9
1640367420000|2021-12-24 17:37:00|737362.9|735362.9|737471.7|735471.7|737504|735504|737362.9|735362.9|7
1640367430000|2021-12-24 17:37:10|737384.4|735384.4|737403.2|735403.2|737476.3|735476.3|737369|735369|12
1640367440000|2021-12-24 17:37:20|737403|735403|737484.3|735484.3|737486.8|735486.8|737366.5|735366.5|15
1640367450000|2021-12-24 17:37:30|737376|735376|737474.3|735474.3|737485|735485|737376|735376|10
1640367460000|2021-12-24 17:37:40|737463.1|735463.1|737487|735487|737487|735487|737344.2|735344.2|9
1640367470000|2021-12-24 17:37:50|737479.5|735479.5|737381.5|735381.5|737495|735495|737354.7|735354.7|8
1640367480000|2021-12-24 17:38:00|737486.5|735486.5|737467.7|735467.7|737486.5|735486.5|737360.3|735360.3|9
1640367490000|2021-12-24 17:38:10|737382.9|735382.9|737473.8|735473.8|737479.5|735479.5|737359|735359|8
1640367500000|2021-12-24 17:38:20|737483.5|735483.5|737459.5|735459.5|737495.5|735495.5|737342.1|735342.1|10
1640367510000|2021-12-24 17:38:30|737459.3|735459.3|737469.5|735469.5|737476.5|735476.5|737338.8|735338.8|10
1640367520000|2021-12-24 17:38:40|737486.9|735486.9|737446.2|735446.2|737486.9|735486.9|737446.2|735446.2|5
1640367530000|2021-12-24 17:38:50|737388.3|735388.3|737470.3|735470.3|737474.8|735474.8|737388.3|735388.3|5
1640367540000|2021-12-24 17:39:00|737467.6|735467.6|737469.7|735469.7|737516.5|735516.5|737355.7|735355.7|12
1640367550000|2021-12-24 17:39:10|737520.5|735520.5|737464.5|735464.5|737520.5|735520.5|737338.7|735338.7|7
1640367560000|2021-12-24 17:39:20|737352.6|735352.6|737352.6|735352.6|737464.8|735464.8|737352.6|735352.6|4
1640367570000|2021-12-24 17:39:30|737354.5|735354.5|737390.6|735390.6|737481.2|735481.2|737354.5|735354.5|7
1640367580000|2021-12-24 17:39:40|737389.7|735389.7|737391.6|735391.6|737483.5|735483.5|737338.5|735338.5|10
1640367590000|2021-12-24 17:39:50|737364|735364|737504.8|735504.8|737504.8|735504.8|737364|735364|2
1640367600000|2021-12-24 17:40:00|737369|735369|737367.1|735367.1|737503.3|735503.3|737365.7|735365.7|7
1640367610000|2021-12-24 17:40:10|737364|735364|737506.5|735506.5|737506.5|735506.5|737364|735364|6
1640367620000|2021-12-24 17:40:20|737432.6|735432.6|737515.5|735515.5|737515.5|735515.5|737306.8|735306.8|7
1640367630000|2021-12-24 17:40:30|737359.3|735359.3|737360.6|735360.6|737512.5|735512.5|737357.8|735357.8|8
1640367640000|2021-12-24 17:40:40|737364.8|735364.8|737320.9|735320.9|737485.4|735485.4|737320.9|735320.9|7
1640367650000|2021-12-24 17:40:50|737357.8|735357.8|737370.2|735370.2|737391.6|735391.6|737322.6|735322.6|7
1640367660000|2021-12-24 17:41:00|737409.6|735409.6|737377.5|735377.5|737499|735499|737320.9|735320.9|13
1640367670000|2021-12-24 17:41:10|737328.7|735328.7|737376.5|735376.5|737381.2|735381.2|737328.7|735328.7|11
1640367680000|2021-12-24 17:41:20|737380.1|735380.1|737379.2|735379.2|737382.2|735382.2|737351.6|735351.6|9
1640367690000|2021-12-24 17:41:30|737350.7|735350.7|737362.6|735362.6|737380.7|735380.7|737343.1|735343.1|11
1640367700000|2021-12-24 17:41:40|737368.3|735368.3|737368.3|735368.3|737368.3|735368.3|737368|735368|3
1640367710000|2021-12-24 17:41:50|737366.8|735366.8|737454.8|735454.8|737454.8|735454.8|737366.8|735366.8|3
1640367720000|2021-12-24 17:42:00|737454.7|735454.7|737370.2|735370.2|737460|735460|737370.2|735370.2|5
1640367730000|2021-12-24 17:42:10|737413.5|735413.5|737293.1|735293.1|737500.5|735500.5|737293.1|735293.1|7
1640367740000|2021-12-24 17:42:20|737500.5|735500.5|737459.9|735459.9|737501|735501|737356.6|735356.6|6
1640367750000|2021-12-24 17:42:30|737459.8|735459.8|737380.1|735380.1|737505|735505|737380.1|735380.1|4
1640367760000|2021-12-24 17:42:40|737420.2|735420.2|737380.6|735380.6|737479.2|735479.2|737293.6|735293.6|8
1640367770000|2021-12-24 17:42:50|737455|735455|737420.2|735420.2|737494.7|735494.7|737420.2|735420.2|6
1640367780000|2021-12-24 17:43:00|737303.5|735303.5|737383.1|735383.1|737475.5|735475.5|737303.5|735303.5|13
1640367790000|2021-12-24 17:43:10|737360.5|735360.5|737360.5|735360.5|737459.6|735459.6|737360.5|735360.5|5
1640367800000|2021-12-24 17:43:20|737302.5|735302.5|737413.9|735413.9|737414|735414|737302.5|735302.5|4
1640367810000|2021-12-24 17:43:30|737429.5|735429.5|737375.1|735375.1|737465.1|735465.1|737306.6|735306.6|7
1640367820000|2021-12-24 17:43:40|737374.8|735374.8|737465.2|735465.2|737554.5|735554.5|737351.1|735351.1|14
1640367830000|2021-12-24 17:43:50|737403.8|735403.8|737460|735460|737470.7|735470.7|737403.8|735403.8|12
1640367840000|2021-12-24 17:44:00|737454.6|735454.6|737480|735480|737629|735629|737400|735400|16
1640367850000|2021-12-24 17:44:10|737616.5|735616.5|737613.5|735613.5|737616.5|735616.5|737427.9|735427.9|6
1640367860000|2021-12-24 17:44:20|737619.5|735619.5|737576.5|735576.5|737619.5|735619.5|737392.2|735392.2|9
1640367870000|2021-12-24 17:44:30|737443.6|735443.6|737395.2|735395.2|737617.5|735617.5|737395.2|735395.2|6
1640367880000|2021-12-24 17:44:40|737579.5|735579.5|737517.6|735517.6|737579.5|735579.5|737479.1|735479.1|3
1640367890000|2021-12-24 17:44:50|737585.5|735585.5|737588.5|735588.5|737588.5|735588.5|737585.5|735585.5|2
1640367900000|2021-12-24 17:45:00|737479.5|735479.5|737365.7|735365.7|737495.7|735495.7|737365.7|735365.7|5
1640367910000|2021-12-24 17:45:10|737646|735646|737646|735646|737646|735646|737646|735646|1
1640367920000|2021-12-24 17:45:20|737475|735475|737593.6|735593.6|737593.6|735593.6|737475|735475|2
1640367930000|2021-12-24 17:45:30|737643|735643|737475|735475|737643|735643|737431.4|735431.4|5
1640367940000|2021-12-24 17:45:40|737585.5|735585.5|737490.6|735490.6|737585.5|735585.5|737479.3|735479.3|3
1640367950000|2021-12-24 17:45:50|737421.3|735421.3|737421.3|735421.3|737421.3|735421.3|737421.3|735421.3|1
1640367960000|2021-12-24 17:46:00|737417.5|735417.5|737516.2|735516.2|737585.5|735585.5|737410.4|735410.4|8
1640367970000|2021-12-24 17:46:10|737483.9|735483.9|737483.9|735483.9|737483.9|735483.9|737483.9|735483.9|1
1640367980000|2021-12-24 17:46:20|737475|735475|737489.3|735489.3|737549.5|735549.5|737424.4|735424.4|8
1640367990000|2021-12-24 17:46:30|737570|735570|737488.5|735488.5|737570|735570|737488.5|735488.5|2
1640368000000|2021-12-24 17:46:40|737581.5|735581.5|737492.7|735492.7|737607.5|735607.5|737353.7|735353.7|13
1640368010000|2021-12-24 17:46:50|737546|735546|737485|735485|737626.5|735626.5|737485|735485|5
1640368020000|2021-12-24 17:47:00|737557|735557|737402|735402|737557|735557|737379.7|735379.7|4
1640368030000|2021-12-24 17:47:10|737404.2|735404.2|737495|735495|737495|735495|737404.2|735404.2|5
1640368040000|2021-12-24 17:47:20|737618.5|735618.5|737510|735510|737618.5|735618.5|737502|735502|10
1640368050000|2021-12-24 17:47:30|737515|735515|737510.7|735510.7|737670.5|735670.5|737488|735488|11
1640368060000|2021-12-24 17:47:40|737650|735650|737515.5|735515.5|737679.5|735679.5|737490.4|735490.4|8
1640368070000|2021-12-24 17:47:50|737525|735525|737670.4|735670.4|737677|735677|737525|735525|5
1640368080000|2021-12-24 17:48:00|737515|735515|737533.1|735533.1|737541|735541|737503.2|735503.2|13
1640368090000|2021-12-24 17:48:10|737525.2|735525.2|737536.1|735536.1|737650|735650|737525.2|735525.2|9
1640368100000|2021-12-24 17:48:20|737590.5|735590.5|737535|735535|737715.8|735715.8|737535|735535|8
1640368110000|2021-12-24 17:48:30|737523.8|735523.8|737578|735578|737686.5|735686.5|737523.8|735523.8|6
1640368120000|2021-12-24 17:48:40|737680.3|735680.3|737562.5|735562.5|737680.3|735680.3|737553.4|735553.4|4
1640368130000|2021-12-24 17:48:50|737698|735698|737530.8|735530.8|737698|735698|737530.8|735530.8|10
1640368140000|2021-12-24 17:49:00|737560.2|735560.2|737525|735525|737722|735722|737522.6|735522.6|8
1640368150000|2021-12-24 17:49:10|737665.5|735665.5|737664.5|735664.5|737672.4|735672.4|737532.3|735532.3|6
1640368160000|2021-12-24 17:49:20|737628.4|735628.4|737541.3|735541.3|737673.9|735673.9|737520|735520|5
1640368170000|2021-12-24 17:49:30|737518.9|735518.9|737555|735555|737559.1|735559.1|737518.9|735518.9|8
1640368180000|2021-12-24 17:49:40|737530.7|735530.7|737525.2|735525.2|737547.8|735547.8|737520.5|735520.5|7
1640368190000|2021-12-24 17:49:50|737529.4|735529.4|737523.8|735523.8|737551|735551|737522.9|735522.9|6
1640368200000|2021-12-24 17:50:00|737525.1|735525.1|737555.7|735555.7|737669.5|735669.5|737525.1|735525.1|7
1640368210000|2021-12-24 17:50:10|737559.8|735559.8|737542.9|735542.9|737559.8|735559.8|737529.8|735529.8|6
1640368220000|2021-12-24 17:50:20|737532.3|735532.3|737555.8|735555.8|737700.5|735700.5|737530.2|735530.2|12
1640368230000|2021-12-24 17:50:30|737677.5|735677.5|737585.3|735585.3|737677.5|735677.5|737560.7|735560.7|5
1640368240000|2021-12-24 17:50:40|737686.5|735686.5|737581.2|735581.2|737767|735767|737558.6|735558.6|17
1640368250000|2021-12-24 17:50:50|737575|735575|737581.4|735581.4|737748.5|735748.5|737575|735575|7
1640368260000|2021-12-24 17:51:00|737581.5|735581.5|737617.7|735617.7|737617.7|735617.7|737578.9|735578.9|5
1640368270000|2021-12-24 17:51:10|737580.1|735580.1|737589.1|735589.1|737617.7|735617.7|737578.8|735578.8|8
1640368280000|2021-12-24 17:51:20|737735.5|735735.5|737581|735581|737735.5|735735.5|737581|735581|7
1640368290000|2021-12-24 17:51:30|737622.1|735622.1|737576.2|735576.2|737731.2|735731.2|737575|735575|18
1640368300000|2021-12-24 17:51:40|737724|735724|737575.4|735575.4|737732|735732|737575.4|735575.4|17
1640368310000|2021-12-24 17:51:50|737591.7|735591.7|737565|735565|737626.2|735626.2|737565|735565|14
1640368320000|2021-12-24 17:52:00|737540.6|735540.6|737536.4|735536.4|737743|735743|737536.4|735536.4|12
1640368330000|2021-12-24 17:52:10|737730|735730|737560|735560|737730|735730|737538.7|735538.7|7
1640368340000|2021-12-24 17:52:20|737733|735733|737600.2|735600.2|737737|735737|737564|735564|20
1640368350000|2021-12-24 17:52:30|737600.1|735600.1|737727|735727|737729.5|735729.5|737561|735561|20
1640368360000|2021-12-24 17:52:40|737726.5|735726.5|737563.8|735563.8|737726.5|735726.5|737563.8|735563.8|13
1640368370000|2021-12-24 17:52:50|737603.1|735603.1|737565.7|735565.7|737654.9|735654.9|737565.7|735565.7|14
1640368380000|2021-12-24 17:53:00|737604.8|735604.8|737718|735718|737719|735719|737570.9|735570.9|7
1640368390000|2021-12-24 17:53:10|737573.3|735573.3|737572.9|735572.9|737662.6|735662.6|737570.8|735570.8|10
1640368400000|2021-12-24 17:53:20|737581.3|735581.3|737728|735728|737729|735729|737571|735571|9
1640368410000|2021-12-24 17:53:30|737583.7|735583.7|737726|735726|737726.5|735726.5|737570.6|735570.6|8
1640368420000|2021-12-24 17:53:40|737725.5|735725.5|737717.5|735717.5|737725.5|735725.5|737571|735571|11
1640368430000|2021-12-24 17:53:50|737559.9|735559.9|737576.8|735576.8|737742.5|735742.5|737559.9|735559.9|6
1640368440000|2021-12-24 17:54:00|737579.6|735579.6|737577.8|735577.8|737703.8|735703.8|737558.7|735558.7|16
1640368450000|2021-12-24 17:54:10|737588.6|735588.6|737610.3|735610.3|737610.5|735610.5|737579.2|735579.2|4
1640368460000|2021-12-24 17:54:20|737630.1|735630.1|737561.9|735561.9|737630.1|735630.1|737552.8|735552.8|4
1640368470000|2021-12-24 17:54:30|737630.1|735630.1|737571.1|735571.1|737630.1|735630.1|737565.4|735565.4|4
1640368480000|2021-12-24 17:54:40|737649.2|735649.2|737579.6|735579.6|737672.1|735672.1|737579.6|735579.6|9
1640368490000|2021-12-24 17:54:50|737579.4|735579.4|737715.5|735715.5|737715.5|735715.5|737554.6|735554.6|14
1640368500000|2021-12-24 17:55:00|737708|735708|737707.7|735707.7|737715|735715|737569.1|735569.1|8
1640368510000|2021-12-24 17:55:10|737724.9|735724.9|737589.1|735589.1|737724.9|735724.9|737588.2|735588.2|8
1640368520000|2021-12-24 17:55:20|737617.2|735617.2|737726.1|735726.1|737729|735729|737567.3|735567.3|10
1640368530000|2021-12-24 17:55:30|737671.8|735671.8|737580.3|735580.3|737727.5|735727.5|737580.3|735580.3|8
1640368540000|2021-12-24 17:55:40|737617.5|735617.5|737717.2|735717.2|737717.2|735717.2|737617.5|735617.5|5
1640368550000|2021-12-24 17:55:50|737718.5|735718.5|737569.3|735569.3|737718.5|735718.5|737566.9|735566.9|5
1640368560000|2021-12-24 17:56:00|737599.3|735599.3|737699|735699|737699|735699|737572.4|735572.4|8
1640368570000|2021-12-24 17:56:10|737661|735661|737609.2|735609.2|737686|735686|737560|735560|9
1640368580000|2021-12-24 17:56:20|737683|735683|737565|735565|737683.5|735683.5|737565|735565|9
1640368590000|2021-12-24 17:56:30|737634.7|735634.7|737691.2|735691.2|737712.5|735712.5|737538.1|735538.1|13
1640368600000|2021-12-24 17:56:40|737694|735694|737566.2|735566.2|737694.5|735694.5|737566.2|735566.2|6
1640368610000|2021-12-24 17:56:50|737613.6|735613.6|737552.7|735552.7|737657.5|735657.5|737541|735541|8
1640368620000|2021-12-24 17:57:00|737558.8|735558.8|737690.1|735690.1|737696.6|735696.6|737558.8|735558.8|11
1640368630000|2021-12-24 17:57:10|737730.7|735730.7|737670.5|735670.5|737730.7|735730.7|737525.2|735525.2|11
1640368640000|2021-12-24 17:57:20|737670|735670|737606.3|735606.3|737673|735673|737511.3|735511.3|13
1640368650000|2021-12-24 17:57:30|737540|735540|737665|735665|737666|735666|737540|735540|10
1640368660000|2021-12-24 17:57:40|737532.6|735532.6|737541.2|735541.2|737636.5|735636.5|737506.7|735506.7|13
1640368670000|2021-12-24 17:57:50|737603.1|735603.1|737671.5|735671.5|737671.5|735671.5|737521.9|735521.9|8
1640368680000|2021-12-24 17:58:00|737614.6|735614.6|737662.1|735662.1|737671|735671|737614.5|735614.5|6
1640368690000|2021-12-24 17:58:10|737614.7|735614.7|737515.8|735515.8|737707.9|735707.9|737515.8|735515.8|13
1640368700000|2021-12-24 17:58:20|737676|735676|737640.7|735640.7|737676|735676|737640.7|735640.7|5
1640368710000|2021-12-24 17:58:30|737668|735668|737516.8|735516.8|737683.5|735683.5|737516.8|735516.8|8
1640368720000|2021-12-24 17:58:40|737518.8|735518.8|737517.4|735517.4|737654|735654|737496.4|735496.4|13
1640368730000|2021-12-24 17:58:50|737647.5|735647.5|737496.5|735496.5|737647.5|735647.5|737496.5|735496.5|7
1640588460000|2021-12-27 07:01:00|734542.5|732542.5|734475|732475|734542.5|733003|733977.8|732473|35
1640588470000|2021-12-27 07:01:10|734474|732474|734493|732493|734528.3|732528.3|734467.3|732467.3|27
1640588480000|2021-12-27 07:01:20|734489.1|732489.1|734526.7|732526.7|734537.7|732537.7|734488.8|732488.8|33
1640588490000|2021-12-27 07:01:30|734505.7|732505.7|734608.9|732608.9|734621.5|732621.5|734495|732495|36
1640588500000|2021-12-27 07:01:40|734593|732593|734561.5|732561.5|734616.9|732616.9|734551.4|732551.4|36
1640588510000|2021-12-27 07:01:50|734561.4|732561.4|734570.1|732570.1|734590.3|732590.3|734522.9|732522.9|26
1640588520000|2021-12-27 07:02:00|734590.1|732590.1|734476.3|732476.3|734595.5|732595.5|734455.6|732455.6|33
1640588530000|2021-12-27 07:02:10|734467.8|732467.8|734458.8|732458.8|734494.3|732494.3|734458.5|732458.5|30
1640588540000|2021-12-27 07:02:20|734450|732450|734496.4|732496.4|734496.4|732961.6|733961.6|732436.8|34
1640588550000|2021-12-27 07:02:30|734509.3|732509.3|734509.1|732509.1|734571.4|732571.4|734467.4|732467.4|37
1640588560000|2021-12-27 07:02:40|734513.7|732513.7|734562.2|732562.2|734571.1|732571.1|734485.5|732485.5|29
1640588570000|2021-12-27 07:02:50|734575.2|732575.2|734470.1|732470.1|734575.2|732575.2|734449.8|732449.8|29
1640588580000|2021-12-27 07:03:00|734452.6|732452.6|734290.5|732290.5|734475|732475|734289.5|732289.5|33
1640588590000|2021-12-27 07:03:10|734290.2|732290.2|734353.2|732353.2|734380.3|732380.3|734283|732283|33
1640588600000|2021-12-27 07:03:20|734342.4|732342.4|734358.1|732358.1|734383.5|732860|733860|732342.4|23
1640588610000|2021-12-27 07:03:30|734357|732357|734417.3|732417.3|734460.8|732460.8|734341.5|732341.5|29
1640588620000|2021-12-27 07:03:40|734417.7|732417.7|734339.5|732339.5|734429|732429|734333.7|732333.7|30
1640588630000|2021-12-27 07:03:50|734340.3|732340.3|734232.7|732232.7|734344|732733.8|733723.6|732216.5|37
1640588640000|2021-12-27 07:04:00|734226.8|732226.8|734207.5|732207.5|734261.5|732261.5|734194.4|732194.4|33
1640588650000|2021-12-27 07:04:10|734223.5|732223.5|734273.5|732273.5|734311.2|732311.2|734215.1|732215.1|35
1640588660000|2021-12-27 07:04:20|734289.3|732289.3|734232|732232|734327.9|732779.9|733751.8|732227.3|33
1640588670000|2021-12-27 07:04:30|734220.2|732220.2|734345.4|732345.4|734349.9|732349.9|734219.5|732219.5|34
1640588680000|2021-12-27 07:04:40|734330.2|732330.2|734364|732364|734371.3|732371.3|734314.1|732314.1|30
1640588690000|2021-12-27 07:04:50|734353.7|732353.7|734432.3|732432.3|734432.3|732432.3|734352.8|732352.8|27
1640588700000|2021-12-27 07:05:00|734442.6|732442.6|734456.7|732456.7|734472.7|732472.7|734344.1|732344.1|32
1640588710000|2021-12-27 07:05:10|734447.1|732447.1|734493.2|732493.2|734499.2|732499.2|734434.5|732434.5|27
1640588720000|2021-12-27 07:05:20|734495.9|732495.9|734461.1|732461.1|734508.2|732508.2|734461.1|732461.1|33
1640588730000|2021-12-27 07:05:30|734464.2|732464.2|734479|732479|734498.8|732498.8|734453.1|732453.1|31
1640588740000|2021-12-27 07:05:40|734467|732467|734478.1|732478.1|734492.4|732492.4|734422|732422|33
1640588750000|2021-12-27 07:05:50|734478.8|732478.8|734469.7|732469.7|734491.3|732491.3|734458.6|732458.6|23
1640588760000|2021-12-27 07:06:00|734463.8|732463.8|734447.3|732447.3|734472.2|732472.2|734389.6|732389.6|33
1640588770000|2021-12-27 07:06:10|734448.7|732448.7|734429.6|732429.6|734487.8|732487.8|734424.2|732424.2|35
1640588780000|2021-12-27 07:06:20|734440.8|732440.8|734443|732443|734488.7|732488.7|734390|732390|37
1640588790000|2021-12-27 07:06:30|734437.2|732437.2|734478.1|732478.1|734488|732488|734424.1|732424.1|30
1640588800000|2021-12-27 07:06:40|734476.3|732476.3|734488.6|732488.6|734504.7|732504.7|734468.4|732468.4|25
1640588810000|2021-12-27 07:06:50|734490.8|732490.8|734485|732485|734513.1|732513.1|734468.7|732468.7|19
1640588820000|2021-12-27 07:07:00|734468.6|732468.6|734453.6|732453.6|734471.1|732471.1|734443.2|732443.2|28
1640588830000|2021-12-27 07:07:10|734471.3|732471.3|734440.3|732440.3|734491|732491|734419|732419|24
1640588840000|2021-12-27 07:07:20|734445.6|732445.6|734443|732443|734459.7|732459.7|734429.8|732429.8|26
1640588850000|2021-12-27 07:07:30|734438.7|732438.7|734435.3|732435.3|734453|732958.6|733951.2|732412|27
1640588860000|2021-12-27 07:07:40|734446.3|732446.3|734394.5|732394.5|734447.9|732447.9|734378.8|732378.8|30
1640588870000|2021-12-27 07:07:50|734406.1|732406.1|734340.4|732340.4|734406.1|732406.1|734340.4|732340.4|30
1640588880000|2021-12-27 07:08:00|734395.3|732395.3|734374.3|732374.3|734401.5|732401.5|734363.6|732363.6|35
1640588890000|2021-12-27 07:08:10|734376.1|732376.1|734716.3|732716.3|734733.4|732733.4|734370.2|732370.2|37
1640588900000|2021-12-27 07:08:20|734719.1|732719.1|734788.1|732788.1|734821.6|732821.6|734719.1|732719.1|30
1640588910000|2021-12-27 07:08:30|734787.9|732787.9|734832.9|732832.9|735018.7|733018.7|734704.5|732704.5|37
1640588920000|2021-12-27 07:08:40|734813|732813|734852.1|732852.1|734880.3|732880.3|734811|732811|39
1640588930000|2021-12-27 07:08:50|734875.2|732875.2|734840.6|732840.6|734882.3|732882.3|734827|732827|35
1640588940000|2021-12-27 07:09:00|734834.1|732834.1|734782.8|732782.8|734858.4|732858.4|734750|732750|38
1640588950000|2021-12-27 07:09:10|734789.2|732789.2|734755.5|732755.5|734804.2|732804.2|734752.5|732752.5|28
1640588960000|2021-12-27 07:09:20|734755.8|732755.8|734784|732784|734795.4|732795.4|734745.3|732745.3|28
1640588970000|2021-12-27 07:09:30|734779.4|732779.4|734768.9|732768.9|734811.2|732811.2|734758.6|732758.6|32
1640588980000|2021-12-27 07:09:40|734771.2|732771.2|734782.4|732782.4|734858.5|733352.5|734352.5|732756.7|31
1640588990000|2021-12-27 07:09:50|734802.7|732802.7|734802|732802|734826|732826|734768|732768|37
1640589000000|2021-12-27 07:10:00|734812.5|732812.5|734724|732724|734824.9|732824.9|734677.8|732677.8|36
1640589010000|2021-12-27 07:10:10|734711.9|732711.9|734648.6|732648.6|734746.9|732746.9|734648.6|732648.6|37
1640589020000|2021-12-27 07:10:20|734651.5|732651.5|734648.6|732648.6|734677.6|732677.6|734632|732632|28
1640589030000|2021-12-27 07:10:30|734638.8|732638.8|734584.7|732584.7|734643.4|732643.4|734576.5|732576.5|31
1640589040000|2021-12-27 07:10:40|734592.8|732592.8|734550.4|732550.4|734592.8|732592.8|734517.7|732517.7|35
1640589050000|2021-12-27 07:10:50|734549.6|732549.6|734622.7|732622.7|734642.2|732642.2|734539.6|732539.6|31
1640589060000|2021-12-27 07:11:00|734610.9|732610.9|734564.9|732564.9|734610.9|732610.9|734558.1|732558.1|36
1640589070000|2021-12-27 07:11:10|734566.5|732566.5|734539.4|732539.4|734570.7|732570.7|734530.2|732530.2|35
1640589080000|2021-12-27 07:11:20|734548.3|732548.3|734627.8|732627.8|734630.1|732630.1|734541.3|732541.3|35
1640589090000|2021-12-27 07:11:30|734634.9|732634.9|734631.7|732631.7|734653|732653|734626|732626|31
1640589100000|2021-12-27 07:11:40|734621.5|732621.5|734634.6|732634.6|734640.5|732640.5|734596.5|732596.5|22
1640589110000|2021-12-27 07:11:50|734634.8|732634.8|734669.7|732669.7|734670.2|732670.2|734634.5|732634.5|14
1640589120000|2021-12-27 07:12:00|734642.9|732642.9|734618.8|732618.8|734648.8|732648.8|734589.9|732589.9|28
1640589130000|2021-12-27 07:12:10|734619.1|732619.1|734593.1|732593.1|734630.2|732630.2|734565.3|732565.3|30
1640589140000|2021-12-27 07:12:20|734589.2|732589.2|734591.9|732591.9|734643.3|732643.3|734581.8|732581.8|33
1640589150000|2021-12-27 07:12:30|734587.3|732587.3|734540.7|732540.7|734616.6|732616.6|734520.3|732520.3|34
1640589160000|2021-12-27 07:12:40|734565.2|732565.2|734561.8|732561.8|734596|732596|734560.5|732560.5|30
1640589170000|2021-12-27 07:12:50|734566|732566|734587.5|732587.5|734639.6|732639.6|734557.1|732557.1|28
1640589180000|2021-12-27 07:13:00|734568.8|732568.8|734435.2|732435.2|734605.9|732605.9|734435.2|732435.2|35
1640589190000|2021-12-27 07:13:10|734474.7|732474.7|734515.6|732515.6|734520.3|732520.3|734474.7|732474.7|33
1640589200000|2021-12-27 07:13:20|734534.4|732534.4|734564|732564|734582.6|732582.6|734532.8|732532.8|37
1640589210000|2021-12-27 07:13:30|734578.2|732578.2|734459.6|732459.6|734578.2|732578.2|734459.6|732459.6|22
1640589220000|2021-12-27 07:13:40|734432.7|732432.7|734425.2|732425.2|734452.5|732452.5|734415|732415|27
1640589230000|2021-12-27 07:13:50|734426|732426|734448.1|732448.1|734463.2|732463.2|734426|732426|29
1640589240000|2021-12-27 07:14:00|734445.3|732445.3|734375.7|732375.7|734445.3|732445.3|734362.5|732362.5|34
1640589250000|2021-12-27 07:14:10|734368.9|732368.9|734333.7|732333.7|734416.7|732416.7|734328.8|732328.8|29
1640589260000|2021-12-27 07:14:20|734346.9|732346.9|734425.1|732425.1|734425.9|732425.9|734340.9|732340.9|27
1640589270000|2021-12-27 07:14:30|734408.3|732408.3|734429.9|732429.9|734441.7|732441.7|734402.4|732402.4|24
1640589280000|2021-12-27 07:14:40|734420.4|732420.4|734417.8|732417.8|734441.5|732441.5|734398.5|732398.5|28
1640589290000|2021-12-27 07:14:50|734423.8|732423.8|734417.6|732417.6|734434.8|732434.8|734404.6|732404.6|25
1640589300000|2021-12-27 07:15:00|734423.7|732423.7|734388.7|732388.7|734436.3|732436.3|734388.7|732388.7|32
1640589310000|2021-12-27 07:15:10|734396.2|732396.2|734461.4|732461.4|734494.9|732494.9|734387.8|732387.8|29
1640589320000|2021-12-27 07:15:20|734463.3|732463.3|734460.7|732460.7|734463.7|732463.7|734449.1|732449.1|26
1640589330000|2021-12-27 07:15:30|734452.1|732452.1|734547.9|732547.9|734547.9|732547.9|734440.9|732440.9|32
1640589340000|2021-12-27 07:15:40|734552.4|732552.4|734612.9|732612.9|734647.4|732647.4|734541.8|732541.8|31
1640589350000|2021-12-27 07:15:50|734617.4|732617.4|734550.9|732550.9|734685.5|732685.5|734550.9|732550.9|29
1640589360000|2021-12-27 07:16:00|734582.8|732582.8|734481.8|732481.8|734582.8|732582.8|734422.2|732422.2|35
1640589370000|2021-12-27 07:16:10|734489.2|732489.2|734462.5|732462.5|734494.2|732494.2|734462.5|732462.5|27
1640589380000|2021-12-27 07:16:20|734466.3|732466.3|734582.7|732582.7|734594.8|732594.8|734450.1|732450.1|30
1640589390000|2021-12-27 07:16:30|734555.3|732555.3|734484.8|732484.8|734572.8|732572.8|734468.2|732468.2|29
1640589400000|2021-12-27 07:16:40|734447|732447|734382.5|732382.5|734459.1|732459.1|734380.9|732380.9|30
1640589410000|2021-12-27 07:16:50|734390.3|732390.3|734420.8|732420.8|734420.8|732420.8|734371.1|732371.1|23
1640589420000|2021-12-27 07:17:00|734433.3|732433.3|734419|732419|734468|732468|734406.9|732406.9|34
1640589430000|2021-12-27 07:17:10|734415.7|732415.7|734348.9|732348.9|734415.7|732904.8|733888.8|732340.2|34
1640589440000|2021-12-27 07:17:20|734351.4|732351.4|734369.3|732369.3|734380.6|732877|733877|732334.6|26
1640589450000|2021-12-27 07:17:30|734377.6|732377.6|734451.8|732451.8|734460.8|732864.7|733864.7|732354.9|36
1640589460000|2021-12-27 07:17:40|734450.3|732450.3|734448.4|732448.4|734453.9|732453.9|734420.4|732420.4|27
1640589470000|2021-12-27 07:17:50|734447.9|732447.9|734480.1|732480.1|734488.5|732488.5|734439.3|732439.3|33
1640589480000|2021-12-27 07:18:00|734483.8|732483.8|734502|732502|734581.6|732581.6|734480|732480|27
1640589490000|2021-12-27 07:18:10|734497.3|732497.3|734474.7|732474.7|734497.3|732497.3|734456.7|732456.7|28
1640589500000|2021-12-27 07:18:20|734472|732472|734437.5|732437.5|734494.9|732494.9|734435.9|732435.9|30
1640589510000|2021-12-27 07:18:30|734433.1|732433.1|734450.8|732450.8|734459.4|732459.4|734420.2|732420.2|29
1640589520000|2021-12-27 07:18:40|734448.5|732448.5|734443.6|732443.6|734460|732460|734440.3|732440.3|31
1640589530000|2021-12-27 07:18:50|734452.5|732452.5|734487.1|732487.1|734496.2|732496.2|734452.5|732452.5|34
1640589540000|2021-12-27 07:19:00|734489.6|732489.6|734496.9|732496.9|734497.2|732497.2|734483.5|732483.5|21
1640589550000|2021-12-27 07:19:10|734497|732497|734524.2|732524.2|734541.9|732541.9|734495.1|732495.1|29
1640589560000|2021-12-27 07:19:20|734525|732525|734570.9|732570.9|734591|732591|734513.9|732513.9|31
1640589570000|2021-12-27 07:19:30|734569.8|732569.8|734551.5|732551.5|734569.8|732569.8|734549.5|732549.5|25
1640589580000|2021-12-27 07:19:40|734551.2|732551.2|734521.6|732521.6|734570.2|732570.2|734516.5|732516.5|25
1640589590000|2021-12-27 07:19:50|734513.8|732513.8|734534.9|732534.9|734566.8|732566.8|734494.4|732494.4|31
1640589600000|2021-12-27 07:20:00|734522.4|732522.4|734454.1|732454.1|734522.4|732522.4|734434|732434|30
1640589610000|2021-12-27 07:20:10|734447.1|732447.1|734433.5|732433.5|734458.4|732458.4|734421.3|732421.3|25
1640589620000|2021-12-27 07:20:20|734429.1|732429.1|734430.5|732430.5|734439.2|732439.2|734425.7|732425.7|24
1640589630000|2021-12-27 07:20:30|734423.7|732423.7|734361.2|732361.2|734423.7|732423.7|734354.5|732354.5|30
1640589640000|2021-12-27 07:20:40|734362.2|732362.2|734339.9|732339.9|734368|732368|734313.4|732313.4|28
1640589650000|2021-12-27 07:20:50|734334.9|732334.9|734349.5|732349.5|734349.5|732349.5|734298|732298|23
1640589660000|2021-12-27 07:21:00|734335.5|732335.5|734325.1|732325.1|734345.8|732345.8|734307.6|732307.6|32
1640589670000|2021-12-27 07:21:10|734319.9|732319.9|734328|732328|734332.7|732332.7|734309.8|732309.8|28
1640589680000|2021-12-27 07:21:20|734326.5|732326.5|734337.5|732337.5|734355.5|732355.5|734315.9|732315.9|29
1640589690000|2021-12-27 07:21:30|734342.7|732342.7|734394.8|732394.8|734396.5|732396.5|734342.7|732342.7|28
1640589700000|2021-12-27 07:21:40|734396.1|732396.1|734395.9|732395.9|734415.5|732902.5|733899|732382.3|25
1640589710000|2021-12-27 07:21:50|734396|732396|734411.6|732411.6|734416.5|732416.5|734393.3|732393.3|22
1640589720000|2021-12-27 07:22:00|734410.8|732410.8|734266.3|732266.3|734411.2|732411.2|734254.3|732254.3|36
1640589730000|2021-12-27 07:22:10|734284.8|732284.8|734309.9|732309.9|734312.9|732312.9|734276.5|732276.5|37
1640589740000|2021-12-27 07:22:20|734306.1|732306.1|734384.4|732384.4|734390.9|732390.9|734306.1|732306.1|31
1640589750000|2021-12-27 07:22:30|734387|732387|734382.8|732382.8|734398.3|732398.3|734377.5|732377.5|26
1640589760000|2021-12-27 07:22:40|734382.3|732382.3|734347.1|732347.1|734382.3|732382.3|734335.9|732335.9|27
1640589770000|2021-12-27 07:22:50|734345.7|732345.7|734249.5|732249.5|734353.3|732353.3|734249.5|732249.5|32
1640589780000|2021-12-27 07:23:00|734246.5|732246.5|734277.7|732277.7|734285.1|732285.1|734238.5|732238.5|32
1640589790000|2021-12-27 07:23:10|734261.7|732261.7|734258.9|732258.9|734275.2|732275.2|734242.6|732242.6|31
1640589800000|2021-12-27 07:23:20|734258.6|732258.6|734307|732307|734316.2|732773|733744|732256.9|23
1640589810000|2021-12-27 07:23:30|734298.5|732298.5|734346.6|732346.6|734346.6|732346.6|734293.6|732293.6|25
1640589820000|2021-12-27 07:23:40|734352.1|732352.1|734364.3|732364.3|734391.1|732391.1|734340.7|732340.7|28
1640589830000|2021-12-27 07:23:50|734372.6|732372.6|734359|732359|734387.7|732387.7|734347.6|732347.6|26
1640589840000|2021-12-27 07:24:00|734362.3|732362.3|734298|732298|734362.3|732362.3|734290.9|732290.9|28
1640589850000|2021-12-27 07:24:10|734292.5|732292.5|734267.4|732267.4|734311.4|732311.4|734259.8|732259.8|28
1640589860000|2021-12-27 07:24:20|734269.3|732269.3|734242.7|732242.7|734278.4|732278.4|734216.3|732216.3|27
1640589870000|2021-12-27 07:24:30|734251.6|732251.6|734255.1|732255.1|734270.9|732270.9|734223.5|732223.5|23
1640589880000|2021-12-27 07:24:40|734258.3|732258.3|734255.3|732255.3|734268|732268|734215.9|732215.9|25
1640589890000|2021-12-27 07:24:50|734254.8|732254.8|734244|732244|734259.9|732259.9|734236|732236|23
1640589900000|2021-12-27 07:25:00|734227|732227|734214.7|732214.7|734245.7|732245.7|734193.3|732193.3|30
1640589910000|2021-12-27 07:25:10|734200.7|732200.7|734194.7|732194.7|734216.3|732216.3|734175.6|732175.6|27
1640589920000|2021-12-27 07:25:20|734202.5|732202.5|734146.1|732146.1|734219.5|732682.5|733682.5|732129|26
1640589930000|2021-12-27 07:25:30|734140.7|732140.7|734004.5|732004.5|734152.2|732152.2|733969.7|731969.7|29
1640589940000|2021-12-27 07:25:40|734000.5|732000.5|733977|731977|734009|732009|733958.2|731958.2|30
1640589950000|2021-12-27 07:25:50|733979.1|731979.1|734017|732017|734017|732017|733976.5|731976.5|26
1640589960000|2021-12-27 07:26:00|733999.1|731999.1|733994.3|731994.3|734031.8|732031.8|733982.2|731982.2|29
1640589970000|2021-12-27 07:26:10|734035.9|732035.9|734024.7|732024.7|734061.1|732061.1|734014.9|732014.9|28
1640589980000|2021-12-27 07:26:20|734037.2|732037.2|733981.9|731981.9|734039.7|732039.7|733963.1|731963.1|24
1640589990000|2021-12-27 07:26:30|733981.7|731981.7|734005.2|732005.2|734009.7|732009.7|733970.6|731970.6|15
1640590000000|2021-12-27 07:26:40|734000.8|732000.8|733820|731820|734000.8|732000.8|733784.8|731784.8|26
1640590010000|2021-12-27 07:26:50|733829.9|731829.9|733877.1|731877.1|733883.5|731883.5|733829.2|731829.2|31
1640590020000|2021-12-27 07:27:00|733868.3|731868.3|733817.1|731817.1|733868.3|731868.3|733793.1|731793.1|34
1640590030000|2021-12-27 07:27:10|733816.3|731816.3|733848.9|731848.9|733848.9|731848.9|733795.7|731795.7|32
1640590040000|2021-12-27 07:27:20|733843.2|731843.2|733911|731911|733911|731911|733836.9|731836.9|27
1640590050000|2021-12-27 07:27:30|733902.5|731902.5|733895|731895|733918.4|731918.4|733861.3|731861.3|31
1640590060000|2021-12-27 07:27:40|733894.9|731894.9|733830|731830|733894.9|731894.9|733826.1|731826.1|30
1640590070000|2021-12-27 07:27:50|733843.4|731843.4|733844.9|731844.9|733863.7|731863.7|733837.7|731837.7|31
1640590080000|2021-12-27 07:28:00|733835.9|731835.9|733732.5|731732.5|733845.5|731845.5|733727.7|731727.7|34
1640590090000|2021-12-27 07:28:10|733712|731712|733716.4|731716.4|733734.6|731734.6|733702.9|731702.9|26
1640590100000|2021-12-27 07:28:20|733717|731717|733707.8|731707.8|733718|731718|733699.7|731699.7|17
1640590110000|2021-12-27 07:28:30|733704|731704|733741.3|731741.3|733745.9|731745.9|733693|731693|28
1640590120000|2021-12-27 07:28:40|733744.8|731744.8|733722.9|731722.9|733753|731753|733693.5|731693.5|23
1640590130000|2021-12-27 07:28:50|733727.4|731727.4|733732.4|731732.4|733746.3|731746.3|733706.6|731706.6|30
1640590140000|2021-12-27 07:29:00|733754.3|731754.3|733697.5|731697.5|733754.3|731754.3|733683.2|731683.2|30
1640590150000|2021-12-27 07:29:10|733684.8|731684.8|733062.5|732062.5|733713.9|732074|733062.5|731551.2|28
1640590160000|2021-12-27 07:29:20|733566.3|731566.3|733644.7|731644.7|733644.7|731644.7|733556.1|731556.1|35
1640590170000|2021-12-27 07:29:30|733634.6|731634.6|733790.1|731790.1|733806.5|731806.5|733621.1|731621.1|35
1640590180000|2021-12-27 07:29:40|733804.5|731804.5|733654|731654|733813.6|732148.1|733148.1|731589.5|35
1640590190000|2021-12-27 07:29:50|733664.9|731664.9|733642.8|731642.8|733679|731679|733572.2|731572.2|29
1640590200000|2021-12-27 07:30:00|733606.1|731606.1|733566.3|731566.3|733613.2|731613.2|733538.4|731538.4|38
1640590210000|2021-12-27 07:30:10|733575.3|731575.3|733593|731593|733631.2|731631.2|733575.3|731575.3|31
1640590220000|2021-12-27 07:30:20|733590.4|731590.4|733778.5|731778.5|733813.7|731813.7|733590.4|731590.4|32
1640590230000|2021-12-27 07:30:30|733813.5|731813.5|733817.1|731817.1|733876.5|731876.5|733788.8|731788.8|37
1640590240000|2021-12-27 07:30:40|733825.4|731825.4|733847.6|731847.6|733885.3|731885.3|733797.2|731797.2|35
1640590250000|2021-12-27 07:30:50|733844.7|731844.7|733848|731848|733897.2|731897.2|733829.7|731829.7|33
1640590260000|2021-12-27 07:31:00|733880.1|731880.1|733772|731772|733880.1|731880.1|733744.7|731744.7|35
1640590270000|2021-12-27 07:31:10|733811.6|731811.6|733768.6|731768.6|733828.1|731828.1|733739.3|731739.3|33
1640590280000|2021-12-27 07:31:20|733748.5|731748.5|733796.1|731796.1|733802.4|732281.8|733252.8|731743.6|32
1640590290000|2021-12-27 07:31:30|733292.5|732292.5|733835.6|731835.6|733881.4|732329.3|733221.3|731722.5|29
1640590300000|2021-12-27 07:31:40|733867.6|731867.6|733307.2|732307.2|733867.6|732337.3|733307.2|731781.5|27
1640590310000|2021-12-27 07:31:50|733304.4|732304.4|733839.9|731839.9|733850.3|732368.2|733304.4|731798.6|30
1640590320000|2021-12-27 07:32:00|733841.1|731841.1|733836.8|731836.8|733869.9|732359.4|733354.3|731790.2|32
1640590330000|2021-12-27 07:32:10|733371.7|732371.7|733884.7|731884.7|733884.7|732418.9|733358.2|731799.6|31
1640590340000|2021-12-27 07:32:20|733864.6|731864.6|733917|731917|733941.6|731941.6|733862.5|731862.5|28
1640590350000|2021-12-27 07:32:30|733410.4|732410.4|733866.9|731866.9|733884.1|732410.4|733316.2|731790.9|28
1640590360000|2021-12-27 07:32:40|733865.9|731865.9|733937.2|731937.2|733944.8|731944.8|733846.6|731846.6|34
1640590370000|2021-12-27 07:32:50|733916.6|731916.6|734023.5|732023.5|734067.3|732067.3|733889.5|731889.5|30
1640590380000|2021-12-27 07:33:00|734007.1|732007.1|733919.9|731919.9|734048.4|732520.3|733520.3|731890.6|28
1640590390000|2021-12-27 07:33:10|733923.5|731923.5|733943.6|731943.6|733959.6|731959.6|733906.7|731906.7|29
1640590400000|2021-12-27 07:33:20|733940.3|731940.3|733960.7|731960.7|733979.4|731979.4|733937.3|731937.3|28
1640590410000|2021-12-27 07:33:30|733938.4|731938.4|733859.9|731859.9|733954.7|732478.2|733351.3|731852.6|27
1640590420000|2021-12-27 07:33:40|733842.7|731842.7|733312.5|732312.5|733872.9|732372.8|733299|731805.7|26
1640590430000|2021-12-27 07:33:50|733804.8|731804.8|733758.2|731758.2|733814.5|732326.2|733297.6|731758.2|25
1640590440000|2021-12-27 07:34:00|733768.6|731768.6|733724.2|731724.2|733768.6|732261.2|733252.3|731724.2|24
1640590450000|2021-12-27 07:34:10|733728.7|731728.7|733772.6|731772.6|733783.3|731783.3|733723.5|731723.5|30
1640590460000|2021-12-27 07:34:20|733770.9|731770.9|734030.7|732030.7|734067.2|732067.2|733770.6|731770.6|25
1640590470000|2021-12-27 07:34:30|734045.3|732045.3|733939|731939|734045.3|732045.3|733903.1|731903.1|34
1640590480000|2021-12-27 07:34:40|733927.5|731927.5|733846.8|731846.8|733944|731944|733756.5|731756.5|30
1640590490000|2021-12-27 07:34:50|733840.7|731840.7|733852|731852|733869.2|731869.2|733840.6|731840.6|23
1640590500000|2021-12-27 07:35:00|733841.4|731841.4|733820.2|731820.2|733852.2|732340.4|733340.4|731820.2|32
1640590510000|2021-12-27 07:35:10|733827.8|731827.8|733800.2|731800.2|733836.5|732281.8|733267.8|731776.5|32
1640590520000|2021-12-27 07:35:20|733791.8|731791.8|733806.6|731806.6|733817.2|732307.5|733301|731790.4|30
1640590530000|2021-12-27 07:35:30|733821.2|731821.2|733773.1|731773.1|733827.7|732300.3|733266.6|731764|30
1640590540000|2021-12-27 07:35:40|733783|731783|733294.5|732294.5|733813.9|732295.9|733267|731756.7|30
1640590550000|2021-12-27 07:35:50|733781.7|731781.7|733820.3|731820.3|733840.5|732336.5|733285|731776.5|29
1640590560000|2021-12-27 07:36:00|733823.6|731823.6|733840|731840|733853.4|731853.4|733812.4|731812.4|30
1640590570000|2021-12-27 07:36:10|733841.2|731841.2|733931.6|731931.6|733945.2|732410.6|733398|731841.2|27
1640590580000|2021-12-27 07:36:20|733923.9|731923.9|733968.4|731968.4|733969.3|732452.3|733437.7|731923.9|25
1640590590000|2021-12-27 07:36:30|733960.8|731960.8|733976|731976|733981.2|732428.2|733397.2|731903.5|30
1640590600000|2021-12-27 07:36:40|733968.3|731968.3|733970.2|731970.2|734012.7|732488.7|733451.8|731911.6|32
1640590610000|2021-12-27 07:36:50|733943.6|731943.6|733929.9|731929.9|733943.6|731943.6|733878.7|731878.7|26
1640590620000|2021-12-27 07:37:00|733927.5|731927.5|733906.5|731906.5|733959.5|731959.5|733902.1|731902.1|27
1640590630000|2021-12-27 07:37:10|733908.4|731908.4|733877.7|731877.7|733918.4|731918.4|733872.3|731872.3|29
1640590640000|2021-12-27 07:37:20|733889.3|731889.3|733878.6|731878.6|733889.3|732386.8|733379.1|731873.8|25
1640590650000|2021-12-27 07:37:30|733884.9|731884.9|733918.6|731918.6|733918.6|732392.1|733365.2|731857.6|28
1640590660000|2021-12-27 07:37:40|733370|732370|733359.5|732359.5|733891|732388.3|733355.4|731863.7|26
1640590670000|2021-12-27 07:37:50|733359.2|732359.2|733355|732355|733861.8|732383.2|733336.6|731839.8|25
1640590680000|2021-12-27 07:38:00|733860.3|731860.3|733874.2|731874.2|733876.7|732406.2|733338.7|731849.3|25
1640590690000|2021-12-27 07:38:10|733882.2|731882.2|733386.9|732386.9|733908.2|732408.2|733374.4|731866.1|24
1640590700000|2021-12-27 07:38:20|733391.9|732391.9|733848.1|731848.1|733893.5|732391.9|733346.5|731843.3|21
1640590710000|2021-12-27 07:38:30|733362|732362|733882.9|731882.9|733928.4|732401.9|733346.5|731855.4|26
1640590720000|2021-12-27 07:38:40|733962.3|731962.3|733539.2|732539.2|734042.7|732549.4|733521.7|731962.3|29
1640590730000|2021-12-27 07:38:50|733541.1|732541.1|734032.5|732032.5|734050|732547.9|733522.4|732026.5|27
1640590740000|2021-12-27 07:39:00|733526.1|732526.1|733870.5|731870.5|733922.7|732529.3|733349.2|731818.3|29
1640590750000|2021-12-27 07:39:10|733875.3|731875.3|733887.3|731887.3|733913.9|732404.7|733379.9|731853.3|31
1640590760000|2021-12-27 07:39:20|733886.8|731886.8|733883.2|731883.2|733929.5|731929.5|733861.5|731861.5|25
1640590770000|2021-12-27 07:39:30|733877.6|731877.6|734115.8|732115.8|734120.8|732382.9|733363.9|731877.6|28
1640590780000|2021-12-27 07:39:40|734137.1|732137.1|734163.1|732163.1|734232.1|732676.3|733635.6|732122.8|34
1640590790000|2021-12-27 07:39:50|734162.1|732162.1|733572|732572|734162.1|732572|733572|732068.1|35
1640590800000|2021-12-27 07:40:00|734067.9|732067.9|734149.1|732149.1|734149.1|732598.1|733563.4|732067.9|33
1640590810000|2021-12-27 07:40:10|734093.6|732093.6|734103.6|732103.6|734114.3|732634.5|733622.3|732075.8|32
1640590820000|2021-12-27 07:40:20|734113.5|732113.5|734103.8|732103.8|734128.6|732638.5|733615.8|732084.1|29
1640590830000|2021-12-27 07:40:30|734112.8|732112.8|733609.9|732609.9|734127.3|732679.5|733597.4|732075.1|33
1640590840000|2021-12-27 07:40:40|733612.8|732612.8|734160.1|732160.1|734170.9|732679.4|733601.7|732118.2|25
1640590850000|2021-12-27 07:40:50|734170.1|732170.1|734101.5|732101.5|734170.1|732653.6|733583.5|732077.9|31
1640590860000|2021-12-27 07:41:00|733612.2|732612.2|733615.1|732615.1|734082.3|732625.1|733582|732079.3|32
1640590870000|2021-12-27 07:41:10|733610.6|732610.6|733600.1|732600.1|733623.2|732623.2|733595.4|732595.4|30
1640590880000|2021-12-27 07:41:20|733598.1|732598.1|734089.7|732089.7|734101.5|732599|733590.6|732087.9|17
1640590890000|2021-12-27 07:41:30|734089.6|732089.6|733596.6|732596.6|734089.6|732606.6|733588|732089.6|20
1640590900000|2021-12-27 07:41:40|733595.7|732595.7|733589.7|732589.7|733600.2|732600.2|733587.9|732587.9|27
1640590910000|2021-12-27 07:41:50|733591.5|732591.5|733578.1|732578.1|733592.8|732592.8|733578.1|732578.1|24
1640590920000|2021-12-27 07:42:00|733579.1|732579.1|733656.1|732656.1|734173.1|732658.1|733577.2|732114.5|30
1640590930000|2021-12-27 07:42:10|733652.4|732652.4|733738.2|732738.2|734202.3|732747.6|733651.5|732191.3|26
1640590940000|2021-12-27 07:42:20|733735|732735|733612|732612|734234.2|732738.5|733612|732121.4|38
1640590950000|2021-12-27 07:42:30|733611.5|732611.5|734118.2|732118.2|734118.2|732619.3|733597.4|732083.6|28
1640590960000|2021-12-27 07:42:40|733619.4|732619.4|733606.5|732606.5|734128.1|732629.2|733606.5|732098.7|25
1640590970000|2021-12-27 07:42:50|733600|732600|733579.7|732579.7|734122.4|732617.8|733576.6|732122.4|26
1640590980000|2021-12-27 07:43:00|733571.5|732571.5|733582.6|732582.6|734080.7|732606.3|733560.7|732080.7|28
1640590990000|2021-12-27 07:43:10|733567.5|732567.5|733570.4|732570.4|734082.9|732601.8|733562|732069.4|35
1640591000000|2021-12-27 07:43:20|733579.1|732579.1|733543.1|732543.1|734078.5|732588.8|733531.9|732060.7|32
1640591010000|2021-12-27 07:43:30|733551|732551|733574.5|732574.5|733578.4|732578.4|733522.1|732522.1|30
1640591020000|2021-12-27 07:43:40|733584.4|732584.4|733507.9|732507.9|734082|732584.4|733490.2|732053.2|32
1640591030000|2021-12-27 07:43:50|733511.4|732511.4|734028.5|732028.5|734041.2|732554.2|733490.4|732028.1|27
1640591040000|2021-12-27 07:44:00|734039|732039|733589.4|732589.4|734077.7|732601.5|733556.6|732039|30
1640591050000|2021-12-27 07:44:10|733592|732592|733613.3|732613.3|734119.1|732613.3|733540.7|732076.3|28
1640591060000|2021-12-27 07:44:20|733601.4|732601.4|733610.4|732610.4|733614.2|732614.2|733598.2|732598.2|19
1640591070000|2021-12-27 07:44:30|733599.1|732599.1|734164.9|732164.9|734164.9|732675.4|733598.5|732133|27
1640591080000|2021-12-27 07:44:40|733664.5|732664.5|733544.3|732544.3|734159.3|732664.5|733544.3|732097|28
1640591090000|2021-12-27 07:44:50|733587.7|732587.7|733565|732565|734112|732594.7|733557.1|732079.5|30
1640591100000|2021-12-27 07:45:00|733556.6|732556.6|734021.4|732021.4|734026.6|732556.6|733513.7|732017.2|35
1640591110000|2021-12-27 07:45:10|734041.2|732041.2|734027.5|732027.5|734079.7|732575.8|733528|732027.5|25
1640591120000|2021-12-27 07:45:20|734031|732031|733524.7|732524.7|734070.7|732540.2|733524.7|732011.8|24
1640591130000|2021-12-27 07:45:30|734026.5|732026.5|733535.5|732535.5|734046.1|732562.3|733513.4|732017.6|28
1640591140000|2021-12-27 07:45:40|733530.1|732530.1|734125.3|732125.3|734128.3|732635.9|733527.9|732071.5|35
1640591150000|2021-12-27 07:45:50|733626.7|732626.7|734210.4|732210.4|734255.4|732641.4|733622.7|732123.2|32
1640591160000|2021-12-27 07:46:00|734201|732201|734185.3|732185.3|734201|732705.5|733705.5|732174.2|31
1640591170000|2021-12-27 07:46:10|734183.9|732183.9|734028|732028|734183.9|732692.2|733527.8|732028|35
1640591180000|2021-12-27 07:46:20|734030|732030|733561|732561|734030|732561.7|733528.2|732012.7|28
1640591190000|2021-12-27 07:46:30|733536|732536|733560.4|732560.4|734043.8|732579.5|733524|732029.2|33
1640591200000|2021-12-27 07:46:40|733559.9|732559.9|733507.7|732507.7|734027.1|732575.5|733501.4|732014.4|28
1640591210000|2021-12-27 07:46:50|733509.5|732509.5|733505.8|732505.8|733532.3|732532.3|733493.2|732493.2|24
1640591220000|2021-12-27 07:47:00|734022.1|732022.1|733471.1|732471.1|734022.3|732550.3|733471.1|731983.3|31
1640591230000|2021-12-27 07:47:10|733476.4|732476.4|733929.4|731929.4|734004.2|732498.4|733465.4|731902.1|31
1640591240000|2021-12-27 07:47:20|733935.9|731935.9|733926.7|731926.7|733947.2|731947.2|733895.6|731895.6|29
1640591250000|2021-12-27 07:47:30|733923.9|731923.9|733922.6|731922.6|733929.6|732416.5|733416.5|731886.3|26
1640591260000|2021-12-27 07:47:40|733917.1|731917.1|733910.6|731910.6|733932.9|731932.9|733889.3|731889.3|25
1640591270000|2021-12-27 07:47:50|733412.8|732412.8|733939.4|731939.4|733945.9|732412.8|733412.8|731905.4|27
1640591280000|2021-12-27 07:48:00|733932.5|731932.5|733906.8|731906.8|733932.5|732444.8|733405.8|731897.3|28
1640591290000|2021-12-27 07:48:10|733422|732422|733932.4|731932.4|733948.2|732454.4|733409.4|731904.1|27
1640591300000|2021-12-27 07:48:20|733940.8|731940.8|733960.5|731960.5|733962.6|731962.6|733916.1|731916.1|22
1640591310000|2021-12-27 07:48:30|733951.6|731951.6|733452.3|732452.3|733958.7|732456.1|733452.3|731940.5|25
1640591320000|2021-12-27 07:48:40|733448.6|732448.6|733889|731889|733949|732448.6|733381.4|731868.2|28
1640591330000|2021-12-27 07:48:50|733892.6|731892.6|733376.3|732376.3|733892.6|732386.4|733376.3|731892.6|26
1640591340000|2021-12-27 07:49:00|733889.4|731889.4|733902.3|731902.3|733903.4|732406.7|733380.9|731872.7|26
1640591350000|2021-12-27 07:49:10|733903.8|731903.8|733904|731904|733912.5|732426.9|733393.9|731886|20
1640591360000|2021-12-27 07:49:20|733905|731905|733420.3|732420.3|733930.2|732420.3|733387|731902.7|22
1640591370000|2021-12-27 07:49:30|733926.3|731926.3|733934.4|731934.4|733934.4|732420.3|733403.3|731915.6|22
1640591380000|2021-12-27 07:49:40|733432.9|732432.9|733928.1|731928.1|733974.8|732468.4|733419.4|731922.7|31
1640591390000|2021-12-27 07:49:50|733923.2|731923.2|733399.2|732399.2|733929.8|732399.2|733399.2|731911|24
1640591400000|2021-12-27 07:50:00|733906.7|731906.7|733878.9|731878.9|733914.8|732388.6|733388.6|731876.1|28
1640591410000|2021-12-27 07:50:10|733877.7|731877.7|733878|731878|733887.2|732387.7|733368.6|731862.7|29
1640591420000|2021-12-27 07:50:20|733879|731879|733877|731877|733879|731879|733865.4|731865.4|19
1640591430000|2021-12-27 07:50:30|733884|731884|733365.2|732365.2|733898|732399.4|733360.5|731859.2|29
1640591440000|2021-12-27 07:50:40|733359|732359|733887.3|731887.3|733887.3|732368.7|733350.6|731850.7|25
1640591450000|2021-12-27 07:50:50|733879.6|731879.6|733387.3|732387.3|733879.7|732387.3|733351.7|731855.9|21
1640591460000|2021-12-27 07:51:00|733377.7|732377.7|733399.2|732399.2|733901.4|732399.4|733373|731848.7|35
1640591470000|2021-12-27 07:51:10|733882.8|731882.8|733897.5|731897.5|733907.9|732400.4|733398|731879.4|24
1640591480000|2021-12-27 07:51:20|733883.8|731883.8|733887.4|731887.4|733888.9|731888.9|733881.6|731881.6|19
1640591490000|2021-12-27 07:51:30|733403.2|732403.2|733926.4|731926.4|733926.4|732425.5|733403.2|731884.6|30
1640591500000|2021-12-27 07:51:40|733930.2|731930.2|733903.6|731903.6|733930.2|732390.1|733390.1|731880.3|25
1640591510000|2021-12-27 07:51:50|733906.2|731906.2|733467.1|732467.1|733972|732476|733461.4|731899.4|26
1640591520000|2021-12-27 07:52:00|733454.7|732454.7|733447.5|732447.5|733955.1|732454.7|733435.4|731938.7|24
1640591530000|2021-12-27 07:52:10|733441|732441|733937.2|731937.2|733951.1|732453.8|733421.9|731915.5|25
1640591540000|2021-12-27 07:52:20|733936.6|731936.6|733927.3|731927.3|733971.7|732508.3|733427.7|731926.2|33
1640591550000|2021-12-27 07:52:30|733924.3|731924.3|733449.1|732449.1|733980.2|732479.2|733434.7|731924.3|27
1640591560000|2021-12-27 07:52:40|733452.9|732452.9|733944.1|731944.1|733964.5|732478.9|733442|731926.3|27
1640591570000|2021-12-27 07:52:50|733942.4|731942.4|733928.7|731928.7|733971.9|732477.6|733462|731921.3|27
1640591580000|2021-12-27 07:53:00|733932.6|731932.6|733907.8|731907.8|733933.1|732444|733422.9|731907.1|33
1640591590000|2021-12-27 07:53:10|733910.3|731910.3|733928.3|731928.3|733945.6|732430.3|733430.3|731901.6|28
1640591600000|2021-12-27 07:53:20|733927.9|731927.9|733950.9|731950.9|733956.3|732442.2|733404.7|731915.8|31
1640591610000|2021-12-27 07:53:30|733950.3|731950.3|733929.6|731929.6|733950.3|732431.4|733418.5|731912.7|21
1640591620000|2021-12-27 07:53:40|733923.9|731923.9|733939.4|731939.4|733939.8|732455.2|733449|731912.5|25
1640591630000|2021-12-27 07:53:50|733941.9|731941.9|733481.9|732481.9|733968.1|732481.9|733437.9|731935.5|23
1640591640000|2021-12-27 07:54:00|733944.1|731944.1|733953.7|731953.7|733960.4|732456.3|733438.8|731937.9|26
1640591650000|2021-12-27 07:54:10|733947.4|731947.4|733929.8|731929.8|733972.6|732435.2|733435.2|731925.6|22
1640591660000|2021-12-27 07:54:20|733930.6|731930.6|733421.8|732421.8|733933|732421.8|733409.4|731903.1|26
1640591670000|2021-12-27 07:54:30|733420.6|732420.6|733927|731927|733929.4|732427.6|733420.6|731914.4|27
1640591680000|2021-12-27 07:54:40|733928.5|731928.5|733418.7|732418.7|733928.5|732418.7|733412|731919.6|18
1640591690000|2021-12-27 07:54:50|733425.9|732425.9|733877|731877|733924.2|732429|733381.1|731877|30
1640591700000|2021-12-27 07:55:00|733389.8|732389.8|733883.8|731883.8|733884.1|732395.2|733355.3|731853|33
1640591710000|2021-12-27 07:55:10|733885.1|731885.1|733353.9|732353.9|733885.1|732388.9|733314.8|731867.6|35
1640591720000|2021-12-27 07:55:20|733351|732351|733342.1|732342.1|733897.2|732368|733342.1|731842.7|31
1640591730000|2021-12-27 07:55:30|733342.7|732342.7|733328.1|732328.1|733839.7|732360.7|733324.9|731820.5|27
1640591740000|2021-12-27 07:55:40|733339.3|732339.3|733336.5|732336.5|733841.9|732359.8|733332.7|731836.6|30
1640591750000|2021-12-27 07:55:50|733346.4|732346.4|733347.7|732347.7|733805|732356.1|733331.8|731805|27
1640591760000|2021-12-27 07:56:00|733340.1|732340.1|733354.1|732354.1|733369.1|732369.1|733325.6|732325.6|31
1640591770000|2021-12-27 07:56:10|733832.5|731832.5|733847.2|731847.2|733894.8|732411|733343.7|731832.5|27
1640591780000|2021-12-27 07:56:20|733864.5|731864.5|733355.6|732355.6|733892.9|732387.9|733348.2|731847.2|31
1640591790000|2021-12-27 07:56:30|733360.1|732360.1|733841.7|731841.7|733844.1|732360.8|733346.3|731841.4|24
1640591800000|2021-12-27 07:56:40|733840.9|731840.9|733330.8|732330.8|733840.9|732362.8|733330.8|731840.9|27
1640591810000|2021-12-27 07:56:50|733818.7|731818.7|733345|732345|733818.7|732349.3|733329.2|731818.7|23
1640591820000|2021-12-27 07:57:00|733342.7|732342.7|733306.3|732306.3|733802.6|732351.4|733292|731780|29
1640591830000|2021-12-27 07:57:10|733314.9|732314.9|733796.1|731796.1|733828.6|732330.1|733296.1|731788.5|28
1640591840000|2021-12-27 07:57:20|733788.5|731788.5|733778|731778|733802.6|732298.7|733278.4|731778|27
1640591850000|2021-12-27 07:57:30|733795.4|731795.4|733268.8|732268.8|733795.4|732296.2|733256|731784.3|24
1640591860000|2021-12-27 07:57:40|733257.6|732257.6|733740|731740|733773.5|732281.1|733250.3|731740|31
1640591870000|2021-12-27 07:57:50|733764.1|731764.1|733245.3|732245.3|733767.4|732268|733235.2|731742.5|24
1640591880000|2021-12-27 07:58:00|733244.7|732244.7|733239|732239|733728|732259.1|733219|731718.2|33
1640591890000|2021-12-27 07:58:10|733241.1|732241.1|733730.2|731730.2|733730.2|732245|733221|731717.6|26
1640591900000|2021-12-27 07:58:20|733726.7|731726.7|733735.1|731735.1|733744.8|732242.9|733232.8|731719.7|21
1640591910000|2021-12-27 07:58:30|733745|731745|733252.2|732252.2|733745|732261.3|733235.9|731744.8|23
1640591920000|2021-12-27 07:58:40|733251.3|732251.3|733171.9|732171.9|733255.4|732255.4|733168.9|732168.9|31
1640591930000|2021-12-27 07:58:50|733167.7|732167.7|733207|732207|733698.3|732207|733155.5|731675.3|27
1640591940000|2021-12-27 07:59:00|733690.9|731690.9|733705.4|731705.4|733718.2|732206.8|733189.8|731684.2|33
1640591950000|2021-12-27 07:59:10|733703.7|731703.7|733734.7|731734.7|733744.8|732239.3|733214.1|731697|35
1640591960000|2021-12-27 07:59:20|733735.3|731735.3|733236|732236|733751.1|732242.8|733219.5|731721.5|24
1640591970000|2021-12-27 07:59:30|733234.4|732234.4|733755.6|731755.6|733756.4|732278|733218|731709|25
1640591980000|2021-12-27 07:59:40|733301.2|732301.2|733737|731737|733797.7|732301.2|733251|731735|32
1640591990000|2021-12-27 07:59:50|733731.7|731731.7|733206.3|732206.3|733749.6|732209.3|733206.3|731700.4|32
1640592000000|2021-12-27 08:00:00|733697.1|731697.1|733689.9|731689.9|733697.1|732168.9|733158.1|731644.8|38
1640592010000|2021-12-27 08:00:10|733207.2|732207.2|733384.9|731384.9|733664.5|732207.2|732957.4|731359.2|39
1640592020000|2021-12-27 08:00:20|733397.5|731397.5|733439.9|731439.9|733486.5|731941.3|732941.3|731390.6|34
1640592030000|2021-12-27 08:00:30|733431.5|731431.5|733582.2|731582.2|733582.2|731582.2|733431.5|731431.5|30
1640592040000|2021-12-27 08:00:40|733577.6|731577.6|733527.1|731527.1|733582.4|732057.1|733057.1|731527.1|36
1640592050000|2021-12-27 08:00:50|733528|731528|733456.5|731456.5|733542.8|731542.8|733456.5|731456.5|33
1640592060000|2021-12-27 08:01:00|733456.3|731456.3|733412.1|731412.1|733510.4|731510.4|733393.3|731393.3|38
1640592070000|2021-12-27 08:01:10|733405.6|731405.6|733409.2|731409.2|733441.4|731441.4|733389.3|731389.3|34
1640592080000|2021-12-27 08:01:20|733406|731406|733480.5|731480.5|733499.8|731499.8|733406|731406|35
1640592090000|2021-12-27 08:01:30|733474.7|731474.7|733461|731461|733483.7|731483.7|733441|731441|35
1640592100000|2021-12-27 08:01:40|733457.7|731457.7|733405.8|731405.8|733459.6|731459.6|733355.9|731355.9|34
1640592110000|2021-12-27 08:01:50|733382.5|731382.5|733260.2|731260.2|733398.7|731398.7|733211.8|731211.8|34
1640592120000|2021-12-27 08:02:00|733254.9|731254.9|733263|731263|733278.2|731751.6|732751.6|731212.4|36
1640592130000|2021-12-27 08:02:10|733264.9|731264.9|732797.8|731797.8|733310.7|731797.8|732797.8|731258|29
1640592140000|2021-12-27 08:02:20|733304.5|731304.5|733339.1|731339.1|733339.1|731822.3|732801.5|731286.1|33
1640592150000|2021-12-27 08:02:30|733333|731333|733144.2|731144.2|733333|731803.5|732736.7|731144.2|35
1640592160000|2021-12-27 08:02:40|733145.6|731145.6|733049.4|731049.4|733145.6|731145.6|732985.3|730985.3|38
1640592170000|2021-12-27 08:02:50|733044|731044|733033.3|731033.3|733051.3|731051.3|733019.8|731019.8|34
1640592180000|2021-12-27 08:03:00|733043.2|731043.2|732532.7|731532.7|733105.9|731532.7|732511.9|731009.8|34
1640592190000|2021-12-27 08:03:10|732517|731517|732486.9|731486.9|733012.8|731535.9|732486.9|730978.1|27
1640592200000|2021-12-27 08:03:20|732962|730962|732685.2|730685.2|732962|730962|732680.9|730680.9|40
1640592210000|2021-12-27 08:03:30|732677.8|730677.8|732683.2|730683.2|732760.2|730760.2|732668|730668|40
1640592220000|2021-12-27 08:03:40|732679.9|730679.9|732399.8|730399.8|732683|731002.4|731893.6|730392.8|39
1640592230000|2021-12-27 08:03:50|732420.9|730420.9|732569.8|730569.8|732585.1|730585.1|732420.9|730420.9|39
1640592240000|2021-12-27 08:04:00|732553.5|730553.5|732426.8|730426.8|732582.3|730582.3|732426.8|730426.8|40
1640592250000|2021-12-27 08:04:10|732453.2|730453.2|732337.1|730337.1|732453.2|730453.2|732337.1|730337.1|40
1640592260000|2021-12-27 08:04:20|732335.3|730335.3|732282.7|730282.7|732343.5|730343.5|732282.7|730282.7|38
1640592270000|2021-12-27 08:04:30|732282.4|730282.4|732280|730280|732299.7|730795|731785.5|730145.9|38
1640592280000|2021-12-27 08:04:40|732276.7|730276.7|732210.5|730210.5|732294.6|730294.6|732210.5|730210.5|40
1640592290000|2021-12-27 08:04:50|732224.3|730224.3|732174.2|730174.2|732224.3|730224.3|732059.2|730059.2|37
1640592300000|2021-12-27 08:05:00|732166.7|730166.7|731908.4|729908.4|732166.7|730612.5|731612.5|729885.5|40
1640592310000|2021-12-27 08:05:10|731905.3|729905.3|731912.3|729912.3|732076.5|730076.5|731888.9|729888.9|40
1640592320000|2021-12-27 08:05:20|731925.9|729925.9|732107.4|730107.4|732107.4|730107.4|731915.2|729915.2|39
1640592330000|2021-12-27 08:05:30|732110.6|730110.6|732134.8|730134.8|732146.7|730146.7|732099.1|730099.1|38
1640592340000|2021-12-27 08:05:40|732134.9|730134.9|732228.9|730228.9|732228.9|730228.9|732110.2|730110.2|36
1640592350000|2021-12-27 08:05:50|732223.5|730223.5|732219.3|730219.3|732223.5|730223.5|732129.3|730129.3|34
1640592360000|2021-12-27 08:06:00|732169.2|730169.2|732213.4|730213.4|732221|730700|731700|730165.7|36
1640592370000|2021-12-27 08:06:10|732214.2|730214.2|732146.1|730146.1|732218.1|730676.3|731676.3|730134.5|35
1640592380000|2021-12-27 08:06:20|732155|730155|732172.7|730172.7|732178.2|730178.2|732126.6|730126.6|38
1640592390000|2021-12-27 08:06:30|732147.3|730147.3|732180.5|730180.5|732188.9|730685|731673.9|730141.3|37
1640592400000|2021-12-27 08:06:40|732176.3|730176.3|732180.5|730180.5|732189|730685.4|731684.4|730173|34
1640592410000|2021-12-27 08:06:50|732182.4|730182.4|732188.8|730188.8|732218.7|730694.1|731687.1|730176.8|35
1640592420000|2021-12-27 08:07:00|732190.9|730190.9|731713.6|730713.6|732234.6|730734.1|731713.6|730190.9|32
1640592430000|2021-12-27 08:07:10|731713.9|730713.9|731733.8|730733.8|731743|730743|731713.6|730713.6|23
1640592440000|2021-12-27 08:07:20|731731.7|730731.7|732282.8|730282.8|732290.7|730794.3|731731.7|730229|32
1640592450000|2021-12-27 08:07:30|731800.5|730800.5|732306|730306|732310.2|730807.7|731785|730280.7|32
1640592460000|2021-12-27 08:07:40|732304.9|730304.9|732300.4|730300.4|732308.7|730802.2|731797.5|730280.5|33
1640592470000|2021-12-27 08:07:50|732300.3|730300.3|732281|730281|732300.3|730300.3|732268.7|730268.7|26
1640592480000|2021-12-27 08:08:00|732251.1|730251.1|732271.5|730271.5|732284.3|730777.8|731743.1|730241.8|38
1640592490000|2021-12-27 08:08:10|732271|730271|732263|730263|732273.2|730273.2|732243.4|730243.4|34
1640592500000|2021-12-27 08:08:20|732263.2|730263.2|732281.6|730281.6|732282|730771.1|731771.1|730251.7|29
1640592510000|2021-12-27 08:08:30|732277.6|730277.6|731716|730716|732277.6|730724.4|731703.9|730200.7|35
1640592520000|2021-12-27 08:08:40|731718.5|730718.5|732091|730091|732211.9|730718.5|731581.4|730042.3|31
1640592530000|2021-12-27 08:08:50|732099|730099|732181.5|730181.5|732189.4|730646.2|731646.2|730076.2|31
1640592540000|2021-12-27 08:09:00|732172.2|730172.2|732214.9|730214.9|732266|730266|732172.2|730172.2|34
1640592550000|2021-12-27 08:09:10|732215|730215|732296.3|730296.3|732318|730820.9|731719.7|730215|35
1640592560000|2021-12-27 08:09:20|732296.5|730296.5|732308.5|730308.5|732310|730788|731778|730283.8|23
1640592570000|2021-12-27 08:09:30|732309.3|730309.3|732309.9|730309.9|732320.2|730320.2|732298.5|730298.5|29
1640592580000|2021-12-27 08:09:40|732308.7|730308.7|732421.1|730421.1|732421.1|730910.1|731802.2|730300.5|37
1640592590000|2021-12-27 08:09:50|732449.6|730449.6|732488.2|730488.2|732495|730980.4|731980.4|730448.8|39
1640592600000|2021-12-27 08:10:00|732489.1|730489.1|732428.5|730428.5|732489.1|730973|731954.3|730424|39
1640592610000|2021-12-27 08:10:10|732420.4|730420.4|732434.6|730434.6|732444.6|730913.3|731913.3|730395.7|39
1640592620000|2021-12-27 08:10:20|731956|730956|732526.4|730526.4|732529.8|731029.5|731956|730435.9|32
1640592630000|2021-12-27 08:10:30|732516.1|730516.1|732520.3|730520.3|732528.4|730528.4|732513.8|730513.8|17
1640592640000|2021-12-27 08:10:40|732518.6|730518.6|732527.2|730527.2|732529.3|730969.4|731969.4|730418.8|38
1640592650000|2021-12-27 08:10:50|732526.8|730526.8|732592.4|730592.4|732592.9|731100.4|732070|730524|28
1640592660000|2021-12-27 08:11:00|732129.2|731129.2|732724.2|730724.2|732743.5|731147.7|732129.2|730615.8|35
1640592670000|2021-12-27 08:11:10|732733|730733|732658.9|730658.9|732764.3|730764.3|732585.9|730585.9|36
1640592680000|2021-12-27 08:11:20|732662.2|730662.2|732660.4|730660.4|732662.2|730662.2|732592.9|730592.9|34
1640592690000|2021-12-27 08:11:30|732719.1|730719.1|732690|730690|732722.9|731219.2|732219.2|730677.1|35
1640592700000|2021-12-27 08:11:40|732685.2|730685.2|732768.3|730768.3|732773.5|730773.5|732683|730683|37
1640592710000|2021-12-27 08:11:50|732760.6|730760.6|732639.3|730639.3|732766.1|730766.1|732634.9|730634.9|35
1640592720000|2021-12-27 08:12:00|732632.6|730632.6|732712.4|730712.4|732715.4|731221.8|732204.2|730620.8|32
1640592730000|2021-12-27 08:12:10|732697.7|730697.7|732624.6|730624.6|732706.3|731153.6|732124.8|730621.6|32
1640592740000|2021-12-27 08:12:20|732626.2|730626.2|732638|730638|732664.8|730664.8|732620.5|730620.5|28
1640592750000|2021-12-27 08:12:30|732635.4|730635.4|732175.5|731175.5|732672|731175.5|732133.8|730629.5|26
1640592760000|2021-12-27 08:12:40|732169.8|731169.8|732627.5|730627.5|732673.7|731170|732131.3|730616.7|33
1640592770000|2021-12-27 08:12:50|732630.2|730630.2|732629.5|730629.5|732637.4|731120.7|732120|730616.8|34
1640592780000|2021-12-27 08:13:00|732628.5|730628.5|732453.6|730453.6|732628.5|730992.2|731981.6|730446|33
1640592790000|2021-12-27 08:13:10|732458.2|730458.2|732530.2|730530.2|732530.2|731000.7|731951.6|730434.1|34
1640592800000|2021-12-27 08:13:20|732530.8|730530.8|732594|730594|732614.9|731094.1|732094.1|730530.8|30
1640592810000|2021-12-27 08:13:30|732587.3|730587.3|732554.4|730554.4|732587.3|730587.3|732541.9|730541.9|31
1640592820000|2021-12-27 08:13:40|732546.9|730546.9|732561.5|730561.5|732568.2|730568.2|732531|730531|31
1640592830000|2021-12-27 08:13:50|732559.3|730559.3|732572.4|730572.4|732595.8|730595.8|732548.8|730548.8|32
1640592840000|2021-12-27 08:14:00|732557.9|730557.9|732483.7|730483.7|732567|731031.9|732031.6|730472.2|34
1640592850000|2021-12-27 08:14:10|732479.7|730479.7|731921.7|730921.7|732479.7|730949.8|731918.9|730423.9|32
1640592860000|2021-12-27 08:14:20|731922.3|730922.3|732419.7|730419.7|732460.6|730935.1|731916.3|730409|33
1640592870000|2021-12-27 08:14:30|732419.5|730419.5|732418|730418|732432.1|730894.3|731878.2|730398.3|29
1640592880000|2021-12-27 08:14:40|731920.5|730920.5|732406|730406|732447.1|730933.2|731920.5|730398.7|23
1640592890000|2021-12-27 08:14:50|732397.5|730397.5|732342.6|730342.6|732409.1|730904.2|731836.2|730342.6|27
1640592900000|2021-12-27 08:15:00|732342.2|730342.2|732422.5|730422.5|732422.5|730850.6|731838.5|730320.8|34
1640592910000|2021-12-27 08:15:10|732427.7|730427.7|732531.8|730531.8|732574.8|730574.8|732409.2|730409.2|35
1640592920000|2021-12-27 08:15:20|732535.4|730535.4|732477.2|730477.2|732535.4|730993|731993|730474.7|33
1640592930000|2021-12-27 08:15:30|732479.8|730479.8|732444.5|730444.5|732479.8|730974|731952.3|730442.1|31
1640592940000|2021-12-27 08:15:40|732446.4|730446.4|732416.3|730416.3|732456.5|730938.9|731933.3|730414|35
1640592950000|2021-12-27 08:15:50|732442.6|730442.6|732476.8|730476.8|732493.8|730962.7|731962.7|730433.1|32
1640592960000|2021-12-27 08:16:00|732493.5|730493.5|731978.1|730978.1|732525.3|731004.4|731971.9|730482.6|34
1640592970000|2021-12-27 08:16:10|732480.9|730480.9|731916.1|730916.1|732490.5|730925.8|731916.1|730417.6|23
1640592980000|2021-12-27 08:16:20|732428.1|730428.1|732452.3|730452.3|732473.4|730473.4|732425.5|730425.5|29
1640592990000|2021-12-27 08:16:30|732443.9|730443.9|732436.6|730436.6|732461.8|730946.5|731946.5|730430.2|30
1640593000000|2021-12-27 08:16:40|732430.5|730430.5|732417.8|730417.8|732443.2|730930.5|731924.4|730416.1|24
1640593010000|2021-12-27 08:16:50|732426.8|730426.8|732421.6|730421.6|732433.1|730433.1|732413.9|730413.9|27
1640593020000|2021-12-27 08:17:00|732417.1|730417.1|732385.4|730385.4|732417.1|730896.4|731869.4|730357|27
1640593030000|2021-12-27 08:17:10|732398.9|730398.9|732378.5|730378.5|732399.4|730399.4|732361.8|730361.8|27
1640593040000|2021-12-27 08:17:20|732372.5|730372.5|732430.9|730430.9|732438.6|730937.3|731921|730366.7|28
1640593050000|2021-12-27 08:17:30|731981.5|730981.5|732424.2|730424.2|732483.9|730981.5|731959.7|730419.7|30
1640593060000|2021-12-27 08:17:40|731912.5|730912.5|732424.8|730424.8|732442.4|730938.6|731906.5|730406.6|27
1640593070000|2021-12-27 08:17:50|732428|730428|732438.6|730438.6|732444.3|730444.3|732413|730413|28
1640593080000|2021-12-27 08:18:00|732434.7|730434.7|732461.6|730461.6|732463.7|730463.7|732414.7|730414.7|27
1640593090000|2021-12-27 08:18:10|732467|730467|732498.7|730498.7|732498.7|730995.3|731961.6|730467|25
1640593100000|2021-12-27 08:18:20|732500.1|730500.1|732483.6|730483.6|732525.9|731022.3|731997.8|730482.4|31
1640593110000|2021-12-27 08:18:30|732482.3|730482.3|732471.2|730471.2|732483.6|730981.7|731967.6|730471.1|25
1640593120000|2021-12-27 08:18:40|732473.2|730473.2|731972.1|730972.1|732485.1|730979.5|731949.2|730451.3|34
1640593130000|2021-12-27 08:18:50|732476.1|730476.1|732489.5|730489.5|732498.5|730997.4|731987.5|730468.7|28
1640593140000|2021-12-27 08:19:00|732477.5|730477.5|732476.8|730476.8|732489|730489|732473.7|730473.7|21
1640593150000|2021-12-27 08:19:10|732475.1|730475.1|731978|730978|732495|730978|731953.2|730448.3|24
1640593160000|2021-12-27 08:19:20|731984.8|730984.8|731989.9|730989.9|732489.7|730989.9|731974|730472.1|25
1640593170000|2021-12-27 08:19:30|731991.3|730991.3|732471.6|730471.6|732493.1|730991.3|731966.9|730452.7|25
1640593180000|2021-12-27 08:19:40|732470.3|730470.3|732485.1|730485.1|732485.1|730978.2|731944.9|730440.2|29
1640593190000|2021-12-27 08:19:50|732483.7|730483.7|732475.8|730475.8|732532.8|731035.1|731976.5|730469.1|24
1640593200000|2021-12-27 08:20:00|732480.9|730480.9|732526.4|730526.4|732529.4|731036.6|731952.5|730459.7|28
1640593210000|2021-12-27 08:20:10|732027.8|731027.8|732564.8|730564.8|732564.8|731051|732018.9|730535.8|31
1640593220000|2021-12-27 08:20:20|732562.9|730562.9|732056.6|731056.6|732562.9|731056.6|732041|730543.2|26
1640593230000|2021-12-27 08:20:30|732552.3|730552.3|732563.9|730563.9|732571.3|731070.2|732036.5|730534|28
1640593240000|2021-12-27 08:20:40|732576.1|730576.1|732569.6|730569.6|732578.9|731064.9|732050.2|730533.2|34
1640593250000|2021-12-27 08:20:50|732570.6|730570.6|732614.9|730614.9|732624|731110.3|732032.7|730531.3|36
1640593260000|2021-12-27 08:21:00|732606.5|730606.5|732685.4|730685.4|732741.3|731181.8|732114.9|730606.5|36
1640593270000|2021-12-27 08:21:10|732723.7|730723.7|732683.8|730683.8|732723.7|730723.7|732641.1|730641.1|33
1640593280000|2021-12-27 08:21:20|732687.7|730687.7|732672.6|730672.6|732694|730694|732667.9|730667.9|23
1640593290000|2021-12-27 08:21:30|732673.9|730673.9|732682.8|730682.8|732694.8|730694.8|732673.9|730673.9|27
1640593300000|2021-12-27 08:21:40|732679.3|730679.3|732178.5|731178.5|732685.3|731180.6|732178.5|730665.6|22
1640593310000|2021-12-27 08:21:50|732682|730682|732669.4|730669.4|732682|731170.7|732170.7|730659.9|28
1640593320000|2021-12-27 08:22:00|732674|730674|732731.2|730731.2|732736.7|731254.2|732234.4|730658.7|31
1640593330000|2021-12-27 08:22:10|732731.5|730731.5|732724.3|730724.3|732737|731226.8|732218.6|730704|30
1640593340000|2021-12-27 08:22:20|732224.5|731224.5|732771.5|730771.5|732773.2|731271.6|732223.2|730726|31
1640593350000|2021-12-27 08:22:30|732762.2|730762.2|732723.1|730723.1|732762.2|731263.5|732223.6|730713.5|24
1640593360000|2021-12-27 08:22:40|732726.4|730726.4|732709.8|730709.8|732728.2|731227.9|732206.7|730701.1|17
1640593370000|2021-12-27 08:22:50|732705.1|730705.1|732205|731205|732720.6|731221|732199.5|730705.1|17
1640593380000|2021-12-27 08:23:00|732206.4|731206.4|732738.3|730738.3|732738.3|731233.7|732206.1|730698.4|30
1640593390000|2021-12-27 08:23:10|732223|731223|732715.4|730715.4|732723.3|731225.3|732212.6|730709.2|23
1640593400000|2021-12-27 08:23:20|732717|730717|732721.6|730721.6|732729.7|730729.7|732708.9|730708.9|23
1640593410000|2021-12-27 08:23:30|732720.6|730720.6|732231.6|731231.6|732733.9|731231.6|732218.4|730708.8|29
1640593420000|2021-12-27 08:23:40|732236.9|731236.9|732221.9|731221.9|732722.2|731236.9|732214|730715.4|18
1640593430000|2021-12-27 08:23:50|732218.8|731218.8|732743.9|730743.9|732757.8|731242.2|732218|730710.9|26
1640593440000|2021-12-27 08:24:00|732716.6|730716.6|732710.6|730710.6|732721.8|731226.8|732211.4|730702|25
1640593450000|2021-12-27 08:24:10|732712.8|730712.8|732713|730713|732719.2|731224.9|732223.3|730709.2|15
1640593460000|2021-12-27 08:24:20|732713.7|730713.7|732720.4|730720.4|732734.5|731219.2|732215.2|730712.2|22
1640593470000|2021-12-27 08:24:30|732722.7|730722.7|732725.6|730725.6|732739.6|730739.6|732716.3|730716.3|25
1640593480000|2021-12-27 08:24:40|732226.2|731226.2|732718|730718|732733|731227.9|732225.4|730716.2|21
1640593490000|2021-12-27 08:24:50|732723.4|730723.4|732727|730727|732730.8|730730.8|732715|730715|16
1640593500000|2021-12-27 08:25:00|732722.9|730722.9|732711.5|730711.5|732728.1|731219.5|732215.3|730704.5|29
1640593510000|2021-12-27 08:25:10|732722.7|730722.7|732727.6|730727.6|732731.1|731228.8|732215.5|730701.4|30
1640593520000|2021-12-27 08:25:20|732725.2|730725.2|732738.3|730738.3|732747.1|731226.7|732226.7|730713.3|26
1640593530000|2021-12-27 08:25:30|732731.9|730731.9|732736.9|730736.9|732759.6|731237.6|732229.9|730710.5|19
1640593540000|2021-12-27 08:25:40|732737.4|730737.4|732758.3|730758.3|732768|730768|732728.2|730728.2|20
1640593550000|2021-12-27 08:25:50|732761.5|730761.5|732285.6|731285.6|732779.1|731288.5|732285.6|730755.8|19
1640593560000|2021-12-27 08:26:00|732790.9|730790.9|732826.6|730826.6|732828.6|731325.3|732291.6|730778.6|24
1640593570000|2021-12-27 08:26:10|732826|730826|732819|730819|732829.2|731321.5|732312|730809.7|27
1640593580000|2021-12-27 08:26:20|732818|730818|732843.8|730843.8|732849.2|730849.2|732818|730818|27
1640593590000|2021-12-27 08:26:30|732849.7|730849.7|732862.6|730862.6|732868.2|731349|732337.6|730818.9|23
1640593600000|2021-12-27 08:26:40|732852.5|730852.5|733010|731010|733033.7|731525|732493.2|730852.5|35
1640593610000|2021-12-27 08:26:50|733008.7|731008.7|733002.6|731002.6|733023.7|731512.3|732511.3|731000.9|28
1640593620000|2021-12-27 08:27:00|733004.4|731004.4|732937.9|730937.9|733006.2|731498.5|732493.9|730937.9|31
1640593630000|2021-12-27 08:27:10|732934.8|730934.8|732850.8|730850.8|732939.9|730939.9|732837.3|730837.3|36
1640593640000|2021-12-27 08:27:20|732849|730849|732961.2|730961.2|732995.9|731460.5|732452.9|730833.5|35
1640593650000|2021-12-27 08:27:30|732952.8|730952.8|732951.8|730951.8|732957.2|731443.4|732429.4|730923.2|30
1640593660000|2021-12-27 08:27:40|732947.7|730947.7|732947.3|730947.3|732971.1|731462|732433.1|730935.8|35
1640593670000|2021-12-27 08:27:50|732947.7|730947.7|732938.6|730938.6|732950.7|731441.7|732433.9|730915.1|29
1640593680000|2021-12-27 08:28:00|732937.4|730937.4|732943|730943|732986.3|730986.3|732927|730927|29
1640593690000|2021-12-27 08:28:10|732948.6|730948.6|732946.7|730946.7|732972.7|731469|732437.8|730926.9|32
1640593700000|2021-12-27 08:28:20|732951.8|730951.8|732430.5|731430.5|732965.1|731459.4|732430.5|730930.9|29
1640593710000|2021-12-27 08:28:30|732928.3|730928.3|732445|731445|732951.1|731445|732424.4|730920.9|24
1640593720000|2021-12-27 08:28:40|732438.9|731438.9|732407.1|731407.1|732917.7|731457.5|732407.1|730901.8|21
1640593730000|2021-12-27 08:28:50|732912.2|730912.2|732936.4|730936.4|732947.4|730947.4|732903.8|730903.8|27
1640593740000|2021-12-27 08:29:00|732923.4|730923.4|732939.6|730939.6|732945.9|731406|732406|730895.5|25
1640593750000|2021-12-27 08:29:10|732941|730941|732985.8|730985.8|733003.2|731003.2|732922|730922|34
1640593760000|2021-12-27 08:29:20|732963.2|730963.2|732975.9|730975.9|732993.7|730993.7|732961.7|730961.7|32
1640593770000|2021-12-27 08:29:30|732982.3|730982.3|733008.8|731008.8|733011.4|731503.2|732495.6|730982.3|20
1640593780000|2021-12-27 08:29:40|733005|731005|733030.8|731030.8|733044.1|731044.1|733001.1|731001.1|27
1640593790000|2021-12-27 08:29:50|733016.4|731016.4|733084.8|731084.8|733084.8|731084.8|733009.2|731009.2|31
1640593800000|2021-12-27 08:30:00|733103.8|731103.8|733032.4|731032.4|733103.8|731584.6|732546.5|731032.4|31
1640593810000|2021-12-27 08:30:10|733029.4|731029.4|733025.5|731025.5|733029.4|731029.4|733012.7|731012.7|31
1640593820000|2021-12-27 08:30:20|733026.8|731026.8|733091.8|731091.8|733103.2|731605.5|732605.5|731022|28
1640593830000|2021-12-27 08:30:30|733096.4|731096.4|733221.2|731221.2|733234.6|731234.6|733076.9|731076.9|37
1640593840000|2021-12-27 08:30:40|733222.6|731222.6|733361|731361|733361|731361|733222.6|731222.6|33
1640593850000|2021-12-27 08:30:50|733362.6|731362.6|733327.8|731327.8|733372.2|731372.2|733321.8|731321.8|33
1640593860000|2021-12-27 08:31:00|733326.5|731326.5|733434.4|731434.4|733435.4|731435.4|733294.5|731294.5|28
1640593870000|2021-12-27 08:31:10|733431.5|731431.5|733479.3|731479.3|733487.4|731487.4|733425.5|731425.5|24
1640593880000|2021-12-27 08:31:20|733483.5|731483.5|733446.3|731446.3|733488|731488|733429.5|731429.5|33
1640593890000|2021-12-27 08:31:30|733453.4|731453.4|733430.5|731430.5|733464.4|731464.4|733392.8|731392.8|37
1640593900000|2021-12-27 08:31:40|733433.1|731433.1|733426.8|731426.8|733450.1|731450.1|733406.7|731406.7|30
1640593910000|2021-12-27 08:31:50|733423|731423|733433.6|731433.6|733436.4|731436.4|733385.3|731385.3|17
1640593920000|2021-12-27 08:32:00|733431.4|731431.4|733432.7|731432.7|733443.3|731443.3|733418.1|731418.1|30
1640593930000|2021-12-27 08:32:10|733439.3|731439.3|733382.9|731382.9|733441.2|731441.2|733379.4|731379.4|23
1640593940000|2021-12-27 08:32:20|733361.7|731361.7|732883.3|731883.3|733371.9|731883.3|732883.3|731361.7|15
1640593950000|2021-12-27 08:32:30|733367.3|731367.3|733360.7|731360.7|733376.8|731376.8|733358.4|731358.4|20
1640593960000|2021-12-27 08:32:40|733363.4|731363.4|733360.8|731360.8|733372.4|731855.2|732852.2|731354.4|17
1640593970000|2021-12-27 08:32:50|733368.7|731368.7|733390.6|731390.6|733398.9|731857.2|732844.5|731337|30
1640593980000|2021-12-27 08:33:00|733388.9|731388.9|733352.4|731352.4|733401.8|731401.8|733343.2|731343.2|32
1640593990000|2021-12-27 08:33:10|733353.1|731353.1|733358.5|731358.5|733363.7|731363.7|733343.2|731343.2|27
1640594000000|2021-12-27 08:33:20|733358.1|731358.1|733396.9|731396.9|733410.1|731410.1|733354.7|731354.7|22
1640594010000|2021-12-27 08:33:30|733387.5|731387.5|733404.6|731404.6|733405.9|731405.9|733387.5|731387.5|16
1640594020000|2021-12-27 08:33:40|733408.6|731408.6|733401|731401|733418.6|731418.6|733389|731389|16
1640594030000|2021-12-27 08:33:50|733392.7|731392.7|733376.1|731376.1|733477.2|731993.4|732975.7|731364.8|33
1640594040000|2021-12-27 08:34:00|733359|731359|733362.8|731362.8|733369.2|731863.2|732863.2|731339.8|28
1640594050000|2021-12-27 08:34:10|733366.8|731366.8|733363.7|731363.7|733377.6|731847.2|732847.2|731339.2|27
1640594060000|2021-12-27 08:34:20|733362.4|731362.4|733379|731379|733381.5|731890|732879.7|731360.6|21
1640594070000|2021-12-27 08:34:30|733385.4|731385.4|733416.4|731416.4|733433.9|731903|732864.5|731378.7|22
1640594080000|2021-12-27 08:34:40|733406.2|731406.2|733267.4|731267.4|733430.1|731430.1|733262.8|731262.8|32
1640594090000|2021-12-27 08:34:50|733329.5|731329.5|733230|731230|733340.1|731340.1|733206.3|731206.3|37
1640594100000|2021-12-27 08:35:00|733220.3|731220.3|733289.7|731289.7|733297.7|731297.7|733186.2|731186.2|35
1640594110000|2021-12-27 08:35:10|733285.5|731285.5|733156.3|731156.3|733285.5|731285.5|733156.3|731156.3|31
1640594120000|2021-12-27 08:35:20|733135.4|731135.4|733174.3|731174.3|733174.6|731663.9|732658.6|731133|24
1640594130000|2021-12-27 08:35:30|733175.5|731175.5|733226.6|731226.6|733297.9|731297.9|733168.2|731168.2|30
1640594140000|2021-12-27 08:35:40|733231.4|731231.4|733268.8|731268.8|733268.8|731268.8|733204.1|731204.1|28
1640594150000|2021-12-27 08:35:50|733278.3|731278.3|733356.4|731356.4|733381.3|731381.3|733252|731252|32
1640594160000|2021-12-27 08:36:00|733355.4|731355.4|733343.8|731343.8|733370.6|731370.6|733296.6|731296.6|29
1640594170000|2021-12-27 08:36:10|733348.8|731348.8|733514.6|731514.6|733514.6|731514.6|733332.7|731332.7|32
1640594180000|2021-12-27 08:36:20|733533.5|731533.5|733582.3|731582.3|733582.3|731582.3|733517.6|731517.6|23
1640594190000|2021-12-27 08:36:30|733094.6|732094.6|733522.4|731522.4|733615|732094.6|733081.5|731522.4|30
1640594200000|2021-12-27 08:36:40|733533.8|731533.8|733538.3|731538.3|733566.7|732058.5|733052.7|731515.1|31
1640594210000|2021-12-27 08:36:50|733549.7|731549.7|733521.1|731521.1|733549.7|732045.8|733030.1|731515.3|30
1640594220000|2021-12-27 08:37:00|733535.3|731535.3|733518.9|731518.9|733543.4|731543.4|733511.2|731511.2|29
1640594230000|2021-12-27 08:37:10|733522.1|731522.1|733512.9|731512.9|733539.1|732033.8|733033.8|731506.4|21
1640594240000|2021-12-27 08:37:20|733513.9|731513.9|733012.6|732012.6|733519.7|732013.4|733003.1|731495.1|32
1640594250000|2021-12-27 08:37:30|733012.4|732012.4|733020|732020|733522.1|732043.4|733009.8|731513.5|20
1640594260000|2021-12-27 08:37:40|733019.3|732019.3|733485.2|731485.2|733518.5|732058.1|732989.5|731483.5|26
1640594270000|2021-12-27 08:37:50|733493.4|731493.4|733441.9|731441.9|733493.8|731493.8|733436.8|731436.8|27
1640594280000|2021-12-27 08:38:00|733435.1|731435.1|733396.9|731396.9|733438.4|731438.4|733365.4|731365.4|33
1640594290000|2021-12-27 08:38:10|733397.9|731397.9|733369.5|731369.5|733408|731408|733363.1|731363.1|22
1640594300000|2021-12-27 08:38:20|732876.4|731876.4|733394.3|731394.3|733394.3|731880.7|732873|731362.8|22
1640594310000|2021-12-27 08:38:30|733379|731379|733348.4|731348.4|733384.4|731384.4|733341.1|731341.1|33
1640594320000|2021-12-27 08:38:40|733351.9|731351.9|733359.6|731359.6|733369|731369|733344.9|731344.9|24
1640594330000|2021-12-27 08:38:50|733358.3|731358.3|733444.8|731444.8|733457.1|731896.7|732854.5|731352.4|26
1640594340000|2021-12-27 08:39:00|733417.8|731417.8|733455.4|731455.4|733468.6|731963.8|732963.8|731417.8|33
1640594350000|2021-12-27 08:39:10|733461.6|731461.6|733467.2|731467.2|733486.6|731976.2|732958.2|731429.9|29
1640594360000|2021-12-27 08:39:20|733461.7|731461.7|733603.2|731603.2|733603.2|731603.2|733450.5|731450.5|27
1640594370000|2021-12-27 08:39:30|733605.6|731605.6|733535.4|731535.4|733605.6|731605.6|733508.1|731508.1|32
1640594380000|2021-12-27 08:39:40|733530.8|731530.8|733579.4|731579.4|733581|731581|733526.8|731526.8|31
1640594390000|2021-12-27 08:39:50|733574|731574|733561.8|731561.8|733589.2|731589.2|733556.7|731556.7|36
1640594400000|2021-12-27 08:40:00|733561.6|731561.6|733530.4|731530.4|733561.8|731561.8|733510.4|731510.4|38
1640594410000|2021-12-27 08:40:10|733535.8|731535.8|733504.9|731504.9|733537.9|731537.9|733489.7|731489.7|30
1640594420000|2021-12-27 08:40:20|733501.9|731501.9|733572.7|731572.7|733585.5|732012.2|733012.2|731498.5|34
1640594430000|2021-12-27 08:40:30|733568.1|731568.1|733619|731619|733625|732054.3|733054.3|731548.2|37
1640594440000|2021-12-27 08:40:40|733627.2|731627.2|733634|731634|733651.6|732135.1|733116.1|731582.8|31
1640594450000|2021-12-27 08:40:50|733626.9|731626.9|733672.5|731672.5|733674.7|732151.2|733133.5|731626.9|31
1640594460000|2021-12-27 08:41:00|733667.6|731667.6|733177|732177|733712|732193.8|733177|731656.8|37
1640594470000|2021-12-27 08:41:10|733180|732180|733691.3|731691.3|733692.2|732184.1|733175.6|731660.5|34
1640594480000|2021-12-27 08:41:20|733683.9|731683.9|733671.6|731671.6|733696.9|731696.9|733640.8|731640.8|36
1640594490000|2021-12-27 08:41:30|733677|731677|733683.6|731683.6|733683.6|731683.6|733634.9|731634.9|37
1640594500000|2021-12-27 08:41:40|733681.7|731681.7|733670.9|731670.9|733686.2|731686.2|733667.8|731667.8|33
1640594510000|2021-12-27 08:41:50|733675.2|731675.2|733706|731706|733744.2|732242.5|733184.9|731675.2|29
1640594520000|2021-12-27 08:42:00|733698.8|731698.8|733733.1|731733.1|733802.4|732223.6|733212|731694.2|34
1640594530000|2021-12-27 08:42:10|733737.1|731737.1|733757.8|731757.8|733767.6|731767.6|733730.6|731730.6|25
1640594540000|2021-12-27 08:42:20|733757.4|731757.4|733746.3|731746.3|733765.8|731765.8|733745.5|731745.5|27
1640594550000|2021-12-27 08:42:30|733752.4|731752.4|733702.1|731702.1|733752.4|731752.4|733701.5|731701.5|28
1640594560000|2021-12-27 08:42:40|733698.3|731698.3|733706.5|731706.5|733715.1|731715.1|733696.5|731696.5|27
1640594570000|2021-12-27 08:42:50|733708.9|731708.9|733718.8|731718.8|733720.1|731720.1|733703.5|731703.5|27
1640594580000|2021-12-27 08:43:00|733713.5|731713.5|733713.6|731713.6|733727.8|731727.8|733661.5|731661.5|27
1640594590000|2021-12-27 08:43:10|733682.7|731682.7|733712.8|731712.8|733731.6|732205.9|733205.9|731682.7|33
1640594600000|2021-12-27 08:43:20|733698.4|731698.4|733723.8|731723.8|733727|731727|733692.2|731692.2|34
1640594610000|2021-12-27 08:43:30|733713.6|731713.6|733287.8|732287.8|733819.3|732287.8|733287.8|731708.1|28
1640594620000|2021-12-27 08:43:40|733779.6|731779.6|733795.5|731795.5|733795.5|731795.5|733776.5|731776.5|28
1640594630000|2021-12-27 08:43:50|733791.9|731791.9|733772.3|731772.3|733794.1|731794.1|733768.5|731768.5|19
1640594640000|2021-12-27 08:44:00|733772.5|731772.5|733782.6|731782.6|733800.6|731800.6|733764.8|731764.8|31
1640594650000|2021-12-27 08:44:10|733779.5|731779.5|733799.7|731799.7|733806.9|732301.5|733301.5|731764.9|31
1640594660000|2021-12-27 08:44:20|733794.3|731794.3|733816.9|731816.9|733819.5|732296.1|733293.3|731771.3|31
1640594670000|2021-12-27 08:44:30|733814.8|731814.8|733853.4|731853.4|733857.5|732358.5|733343.8|731808.5|28
1640594680000|2021-12-27 08:44:40|733852|731852|733896.2|731896.2|733898.7|731898.7|733829.5|731829.5|27
1640594690000|2021-12-27 08:44:50|733894|731894|733843.7|731843.7|733896.2|731896.2|733832.4|731832.4|27
1640594700000|2021-12-27 08:45:00|733844.5|731844.5|733808|731808|733844.5|731844.5|733797.4|731797.4|34
1640594710000|2021-12-27 08:45:10|733801.1|731801.1|733828.2|731828.2|733828.2|731828.2|733794.1|731794.1|21
1640594720000|2021-12-27 08:45:20|733828.6|731828.6|733838.4|731838.4|733839.2|732329.4|733328.8|731828.6|19
1640594730000|2021-12-27 08:45:30|733334.4|732334.4|733335.2|732335.2|733337|732337|733328.7|732328.7|13
1640594740000|2021-12-27 08:45:40|733328.8|732328.8|733850.1|731850.1|733858.3|732352.8|733328.8|731836.9|26
1640594750000|2021-12-27 08:45:50|733851.2|731851.2|733842|731842|733852.8|732353.5|733342.5|731842|24
1640594760000|2021-12-27 08:46:00|733842.8|731842.8|733338.8|732338.8|733849.5|732341|733289.2|731788.6|31
1640594770000|2021-12-27 08:46:10|733339.4|732339.4|733351.4|732351.4|733850.4|732351.4|733339.4|731834.7|23
1640594780000|2021-12-27 08:46:20|733348.1|732348.1|733838.2|731838.2|733838.2|732356.9|733315.7|731831|19
1640594790000|2021-12-27 08:46:30|733338.5|732338.5|733839.6|731839.6|733840.1|732339.5|733334.8|731834|12
1640594800000|2021-12-27 08:46:40|733830.8|731830.8|733833|731833|733839.5|731839.5|733820|731820|19
1640594810000|2021-12-27 08:46:50|733832.8|731832.8|733841.1|731841.1|733851.5|731851.5|733831.1|731831.1|27
1640594820000|2021-12-27 08:47:00|733844.2|731844.2|733335.2|732335.2|733852.6|732335.2|733325.4|731818.8|29
1640594830000|2021-12-27 08:47:10|733333.3|732333.3|733329.7|732329.7|733845.6|732336.7|733329.7|731832.5|21
1640594840000|2021-12-27 08:47:20|733826.6|731826.6|733833.2|731833.2|733839.4|731839.4|733826.6|731826.6|25
1640594850000|2021-12-27 08:47:30|733832|731832|733376.2|732376.2|733895.4|732389.7|733355|731832|21
1640594860000|2021-12-27 08:47:40|733867.7|731867.7|733876.1|731876.1|733897.2|732377.2|733377.2|731867.1|19
1640594870000|2021-12-27 08:47:50|733867.9|731867.9|733871|731871|733879.7|731879.7|733867.2|731867.2|23
1640594880000|2021-12-27 08:48:00|733867.4|731867.4|733870.1|731870.1|733879.8|732371.8|733364.7|731858.4|28
1640594890000|2021-12-27 08:48:10|733869.3|731869.3|733833.1|731833.1|733869.9|732347|733336.2|731833.1|21
1640594900000|2021-12-27 08:48:20|733842.2|731842.2|733838.8|731838.8|733844.5|731844.5|733837.4|731837.4|20
1640594910000|2021-12-27 08:48:30|733839.5|731839.5|733843.6|731843.6|733848|732351|733347.4|731831.7|20
1640594920000|2021-12-27 08:48:40|733403.8|732403.8|733874.3|731874.3|733910.2|732403.8|733372.1|731863.4|25
1640594930000|2021-12-27 08:48:50|733865.5|731865.5|733870.4|731870.4|733872.9|732366.3|733363.6|731849.6|24
1640594940000|2021-12-27 08:49:00|733370.3|732370.3|733855.6|731855.6|733875|732375.3|733368|731834.9|28
1640594950000|2021-12-27 08:49:10|733856.8|731856.8|733810.8|731810.8|733857|731857|733810.8|731810.8|28
1640594960000|2021-12-27 08:49:20|733810.2|731810.2|733775.4|731775.4|733814.5|731814.5|733775.4|731775.4|31
1640594970000|2021-12-27 08:49:30|733776.3|731776.3|733671.4|731671.4|733776.3|731776.3|733665.9|731665.9|28
1640594980000|2021-12-27 08:49:40|733669.4|731669.4|733676.2|731676.2|733686.9|731686.9|733666.3|731666.3|28
1640594990000|2021-12-27 08:49:50|733676.6|731676.6|733673.3|731673.3|733682.1|731682.1|733667.3|731667.3|24
1640595000000|2021-12-27 08:50:00|733666|731666|733635.8|731635.8|733674.1|732142.1|733142.1|731629.8|28
1640595010000|2021-12-27 08:50:10|733635.6|731635.6|733582.2|731582.2|733635.6|732129.7|733129.7|731581.8|17
1640595020000|2021-12-27 08:50:20|733584.6|731584.6|733564.1|731564.1|733590|731590|733564.1|731564.1|27
1640595030000|2021-12-27 08:50:30|733548.5|731548.5|733540.5|731540.5|733548.5|731548.5|733523.6|731523.6|21
1640595040000|2021-12-27 08:50:40|733545|731545|733040.6|732040.6|733551.3|732043.6|733040.6|731538.6|24
1640595050000|2021-12-27 08:50:50|733040.5|732040.5|733042.2|732042.2|733049.3|732049.3|733038.5|732038.5|10
1640595060000|2021-12-27 08:51:00|733042.4|732042.4|733573.4|731573.4|733590.7|732086.6|733042.4|731562.1|23
1640595070000|2021-12-27 08:51:10|733562.5|731562.5|733560.2|731560.2|733562.5|731562.5|733547.6|731547.6|16
1640595080000|2021-12-27 08:51:20|733558.8|731558.8|732983.7|731983.7|733559.3|731983.7|732979.6|731477|22
1640595090000|2021-12-27 08:51:30|733487.6|731487.6|733506.3|731506.3|733523.4|732002.5|732990.1|731477.8|23
1640595100000|2021-12-27 08:51:40|733016.5|732016.5|733521.5|731521.5|733592.1|732020.3|733016.5|731513.9|27
1640595110000|2021-12-27 08:51:50|733526|731526|733525.4|731525.4|733535.2|732035.7|733034.7|731510|23
1640595120000|2021-12-27 08:52:00|733531.3|731531.3|733543.6|731543.6|733546.1|732041.8|733035.6|731526.4|20
1640595130000|2021-12-27 08:52:10|733543.1|731543.1|733565.7|731565.7|733568.7|732046.9|733023.2|731517.6|25
1640595140000|2021-12-27 08:52:20|733558.7|731558.7|733557.8|731557.8|733560.6|731560.6|733554.3|731554.3|20
1640595150000|2021-12-27 08:52:30|733556|731556|733536.3|731536.3|733556|731556|733534.3|731534.3|27
1640595160000|2021-12-27 08:52:40|733535.7|731535.7|733529.9|731529.9|733536.2|731536.2|733516.1|731516.1|20
1640595170000|2021-12-27 08:52:50|733528.4|731528.4|733476.5|731476.5|733536.4|731987.2|732980.5|731463.2|21
1640595180000|2021-12-27 08:53:00|733478.1|731478.1|733493.4|731493.4|733496.3|731496.3|733463.3|731463.3|22
1640595190000|2021-12-27 08:53:10|733485.2|731485.2|733483.2|731483.2|733508.4|731981.6|732976.9|731472.7|29
1640595200000|2021-12-27 08:53:20|733490|731490|733521.5|731521.5|733528.5|731528.5|733486.6|731486.6|31
1640595210000|2021-12-27 08:53:30|733528.1|731528.1|733486.1|731486.1|733529.5|731995.8|732995.8|731482|28
1640595220000|2021-12-27 08:53:40|733471.9|731471.9|733474.7|731474.7|733484.8|731484.8|733470.3|731470.3|24
1640595230000|2021-12-27 08:53:50|732982.1|731982.1|732969.6|731969.6|732985.1|731985.1|732969.6|731969.6|18
1640595240000|2021-12-27 08:54:00|732976.1|731976.1|732973.3|731973.3|732977.7|731977.7|732971.4|731971.4|14
1640595250000|2021-12-27 08:54:10|732972.3|731972.3|732994|731994|733479.7|731994|732971.2|731458.4|14
1640595260000|2021-12-27 08:54:20|733452|731452|733480.3|731480.3|733494.2|731494.2|733452|731452|19
1640595270000|2021-12-27 08:54:30|733480.9|731480.9|733490|731490|733490|731980|732964.5|731456.9|18
1640595280000|2021-12-27 08:54:40|733479.1|731479.1|733478|731478|733489.9|731968.4|732960|731461.6|23
1640595290000|2021-12-27 08:54:50|733483.3|731483.3|733323.2|731323.2|733484.2|731990.8|732990.8|731323.2|20
1640595300000|2021-12-27 08:55:00|733314.3|731314.3|733498.6|731498.6|733528.5|731975.6|732822|731308.4|35
1640595310000|2021-12-27 08:55:10|733497.2|731497.2|733497.4|731497.4|733512.3|732005|732991.1|731476.8|34
1640595320000|2021-12-27 08:55:20|733507.5|731507.5|733528.2|731528.2|733529|732005.8|733001.6|731502.2|29
1640595330000|2021-12-27 08:55:30|733537|731537|733526.9|731526.9|733539.6|732020.9|733016.8|731515.5|33
1640595340000|2021-12-27 08:55:40|733529|731529|733622.1|731622.1|733643.5|731995.8|732995.8|731469.8|35
1640595350000|2021-12-27 08:55:50|733614.6|731614.6|733607.6|731607.6|733614.6|731614.6|733595.3|731595.3|25
1640595360000|2021-12-27 08:56:00|733597.7|731597.7|733552.5|731552.5|733597.7|732097.3|733057|731546.6|26
1640595370000|2021-12-27 08:56:10|733554.1|731554.1|733051.2|732051.2|733559.5|732056.8|733041.9|731535|27
1640595380000|2021-12-27 08:56:20|733051.9|732051.9|733527.4|731527.4|733550.3|732051.9|733029.2|731521.4|28
1640595390000|2021-12-27 08:56:30|733526.4|731526.4|733012.3|732012.3|733530.7|732012.3|733012.3|731522.2|23
1640595400000|2021-12-27 08:56:40|733000|732000|733467.1|731467.1|733500.5|732015.3|732976.5|731463.2|31
1640595410000|2021-12-27 08:56:50|733476.4|731476.4|733516.8|731516.8|733533.4|731533.4|733468.5|731468.5|33
1640595420000|2021-12-27 08:57:00|733519.7|731519.7|733494.6|731494.6|733561.4|732005.1|733005.1|731494.6|30
1640595430000|2021-12-27 08:57:10|733497.3|731497.3|733490.6|731490.6|733497.3|731497.3|733476.7|731476.7|18
1640595440000|2021-12-27 08:57:20|733484.4|731484.4|733474.5|731474.5|733526.5|731526.5|733474.5|731474.5|23
1640595450000|2021-12-27 08:57:30|733469.7|731469.7|733478.3|731478.3|733498.3|731974.9|732974.9|731469.7|27
1640595460000|2021-12-27 08:57:40|733478.6|731478.6|733501|731501|733515.3|731987.1|732975.4|731478.6|29
1640595470000|2021-12-27 08:57:50|733499.2|731499.2|732994.6|731994.6|733524.6|732013.1|732994.6|731487.3|24
1640595480000|2021-12-27 08:58:00|732989.1|731989.1|733511.9|731511.9|733518.1|731994.4|732989.1|731490.7|19
1640595490000|2021-12-27 08:58:10|733501.3|731501.3|733485.6|731485.6|733501.7|731501.7|733470.9|731470.9|30
1640595500000|2021-12-27 08:58:20|733486.5|731486.5|733485.7|731485.7|733522.3|732016|733009.6|731473.4|30
1640595510000|2021-12-27 08:58:30|732983.8|731983.8|733490.7|731490.7|733490.7|731983.8|732979.1|731474.8|20
1640595520000|2021-12-27 08:58:40|733511.3|731511.3|733653.1|731653.1|733693.3|731693.3|733511.3|731511.3|31
1640595530000|2021-12-27 08:58:50|733650.3|731650.3|733658.8|731658.8|733681.7|732180.6|733171.8|731627.1|31
1640595540000|2021-12-27 08:59:00|733658.4|731658.4|733181.6|732181.6|733660.6|732187.4|733169|731658.4|23
1640595550000|2021-12-27 08:59:10|733181.1|732181.1|733694|731694|733768|732191.3|733180.6|731658.9|28
1640595560000|2021-12-27 08:59:20|733696.3|731696.3|733164.2|732164.2|733711.4|732201.6|733164.2|731662.5|25
1640595570000|2021-12-27 08:59:30|733671.5|731671.5|733668.4|731668.4|733671.5|732174.5|733171|731658.4|13
1640595580000|2021-12-27 08:59:40|733669.3|731669.3|733731.5|731731.5|733731.5|732191.2|733167.2|731668.3|26
1640595590000|2021-12-27 08:59:50|733738.7|731738.7|733703.5|731703.5|733740.7|732218.7|733200.1|731689.3|34
1640595600000|2021-12-27 09:00:00|733700.1|731700.1|733171.6|732171.6|733700.1|732219.2|733165.4|731665.8|33
1640595610000|2021-12-27 09:00:10|733168.1|732168.1|733144|732144|733654.5|732171.9|733141.8|731651.3|34
1640595620000|2021-12-27 09:00:20|733655.1|731655.1|733170.5|732170.5|733681.7|732189.2|733161.7|731649.7|25
1640595630000|2021-12-27 09:00:30|733162.2|732162.2|733702.5|731702.5|733712.1|732204.2|733162.2|731668.1|23
1640595640000|2021-12-27 09:00:40|733703.5|731703.5|733215.9|732215.9|733716.7|732219.9|733185.4|731703.5|27
1640595650000|2021-12-27 09:00:50|733215.2|732215.2|733744.6|731744.6|733772.4|732288.7|733215.2|731737.7|34
1640595660000|2021-12-27 09:01:00|733740.6|731740.6|733270.2|732270.2|733774.1|732289.3|733232.1|731726.4|28
1640595670000|2021-12-27 09:01:10|733272|732272|733805.9|731805.9|733806.9|732303|733271.6|731780.4|34
1640595680000|2021-12-27 09:01:20|733806.1|731806.1|733855.8|731855.8|733865.1|732355.4|733271.1|731781.4|37
1640595690000|2021-12-27 09:01:30|733856.2|731856.2|733854.5|731854.5|733883.6|732398.2|733363.4|731853.4|36
1640595700000|2021-12-27 09:01:40|733857.5|731857.5|733901.1|731901.1|733921.3|732442.9|733399.1|731855.2|31
1640595710000|2021-12-27 09:01:50|733895|731895|733410.5|732410.5|733915.9|732423.1|733390.8|731890.4|35
1640595720000|2021-12-27 09:02:00|733403.6|732403.6|733368.1|732368.1|733896.7|732403.6|733368.1|731873.2|32
1640595730000|2021-12-27 09:02:10|733351.1|732351.1|733858.5|731858.5|733867.3|732364.2|733351.1|731820.5|30
1640595740000|2021-12-27 09:02:20|733856.3|731856.3|733858.1|731858.1|733858.1|732355.5|733343.4|731847.8|29
1640595750000|2021-12-27 09:02:30|733369.9|732369.9|733856.6|731856.6|733861.1|732369.9|733349|731850.5|21
1640595760000|2021-12-27 09:02:40|733858.6|731858.6|733857.8|731857.8|733869|732363.1|733357.8|731848.4|21
1640595770000|2021-12-27 09:02:50|733861.3|731861.3|733867.2|731867.2|733867.2|732358.4|733351.1|731850.7|25
1640595780000|2021-12-27 09:03:00|733866.5|731866.5|733361|732361|733878.9|732383.5|733357.1|731856.2|32
1640595790000|2021-12-27 09:03:10|733841|731841|733860.6|731860.6|733863.9|731863.9|733841|731841|24
1640595800000|2021-12-27 09:03:20|733861.6|731861.6|733391.3|732391.3|733953.5|732410.7|733367.6|731861.6|36
1640595810000|2021-12-27 09:03:30|733390.3|732390.3|733429.1|732429.1|733926.3|732431.8|733381.2|731917.6|19
1640595820000|2021-12-27 09:03:40|733428.1|732428.1|733940|731940|733940|732428.1|733424.1|731913.6|22
1640595830000|2021-12-27 09:03:50|733939|731939|733390.8|732390.8|733964.2|732466.5|733383.8|731891.8|30
1640595840000|2021-12-27 09:04:00|733898.1|731898.1|733961.5|731961.5|733969|732468.6|733442.1|731898.1|29
1640595850000|2021-12-27 09:04:10|733956.4|731956.4|734048.8|732048.8|734066.7|732470.6|733470.2|731955.1|29
1640595860000|2021-12-27 09:04:20|734050.7|732050.7|734041|732041|734051.6|732543.2|733530.9|732010.8|29
1640595870000|2021-12-27 09:04:30|734030.3|732030.3|734001.4|732001.4|734038.6|732038.6|734001.4|732001.4|33
1640595880000|2021-12-27 09:04:40|734006.7|732006.7|734000.3|732000.3|734009.1|732488.9|733488.9|731983.9|25
1640595890000|2021-12-27 09:04:50|733986.9|731986.9|734035.5|732035.5|734042.6|732524.7|733479.3|731968.6|29
1640595900000|2021-12-27 09:05:00|734034.7|732034.7|734081.1|732081.1|734081.1|732536.2|733533.3|732027.8|31
1640595910000|2021-12-27 09:05:10|734069.7|732069.7|734078.8|732078.8|734082.6|732567.4|733563.6|732063.5|30
1640595920000|2021-12-27 09:05:20|734073.4|732073.4|734110.4|732110.4|734112|732112|734056.6|732056.6|32
1640595930000|2021-12-27 09:05:30|734097|732097|734069.4|732069.4|734103|732585.7|733565.7|732067.6|27
1640595940000|2021-12-27 09:05:40|734057.1|732057.1|734053.5|732053.5|734073|732560|733560|732027.9|31
1640595950000|2021-12-27 09:05:50|734059.7|732059.7|734074.6|732074.6|734074.6|732548.3|733526.4|731970.1|36
1640595960000|2021-12-27 09:06:00|734088.2|732088.2|734141.3|732141.3|734154|732627.4|733613.8|732084.3|37
1640595970000|2021-12-27 09:06:10|734170.9|732170.9|734164.2|732164.2|734191.2|732668.1|733637|732120.7|34
1640595980000|2021-12-27 09:06:20|734163|732163|734154.5|732154.5|734173.1|732664.3|733653.8|732148.4|32
1640595990000|2021-12-27 09:06:30|734157.6|732157.6|734142.3|732142.3|734170|732637.4|733636.7|732124.8|25
1640596000000|2021-12-27 09:06:40|734139.6|732139.6|734117.2|732117.2|734139.6|732614.7|733595.9|732087.5|30
1640596010000|2021-12-27 09:06:50|734124.2|732124.2|734059.8|732059.8|734125.1|732582.3|733568.6|732058.4|24
1640596020000|2021-12-27 09:07:00|734060.1|732060.1|733563.6|732563.6|734065.3|732569.5|733558.2|732060.1|23
1640596030000|2021-12-27 09:07:10|733564|732564|734081.7|732081.7|734081.7|732572.3|733561.2|732067.3|18
1640596040000|2021-12-27 09:07:20|734079.2|732079.2|734076.6|732076.6|734081.7|732081.7|734060.1|732060.1|27
1640596050000|2021-12-27 09:07:30|734075.4|732075.4|733946.5|731946.5|734082.6|732554.4|733380.7|731873.1|36
1640596060000|2021-12-27 09:07:40|733947.4|731947.4|733940|731940|733960.2|732432.4|733428|731931.3|27
1640596070000|2021-12-27 09:07:50|733928.3|731928.3|733926|731926|733932.1|731932.1|733920.5|731920.5|20
1640596080000|2021-12-27 09:08:00|733925.2|731925.2|733908.7|731908.7|733925.6|732407.7|733404|731903.4|26
1640596090000|2021-12-27 09:08:10|733907.5|731907.5|733885.4|731885.4|733916.5|732402.5|733372.2|731871|24
1640596100000|2021-12-27 09:08:20|733884.7|731884.7|733845.2|731845.2|733889.5|732351.5|733327.5|731834.9|23
1640596110000|2021-12-27 09:08:30|733838.4|731838.4|733843.4|731843.4|733863.8|732337.8|733337.8|731827.7|25
1640596120000|2021-12-27 09:08:40|733844.3|731844.3|733842.9|731842.9|733872.9|731872.9|733824.9|731824.9|23
1640596130000|2021-12-27 09:08:50|733846.3|731846.3|733322.1|732322.1|733846.3|732347.7|733322.1|731816.1|17
1640596140000|2021-12-27 09:09:00|733321.2|732321.2|733840.2|731840.2|733872.5|732321.2|733321.2|731811.8|30
1640596150000|2021-12-27 09:09:10|733840.3|731840.3|733925.6|731925.6|733931|731931|733840.3|731840.3|28
1640596160000|2021-12-27 09:09:20|733925.9|731925.9|733386.6|732386.6|733954.4|732410.3|733378.2|731876.6|33
1640596170000|2021-12-27 09:09:30|733388.3|732388.3|733878.9|731878.9|733878.9|732388.3|733379.5|731872.2|16
1640596180000|2021-12-27 09:09:40|733887.6|731887.6|733843.1|731843.1|733887.9|732369|733347.3|731843.1|29
1640596190000|2021-12-27 09:09:50|733849.5|731849.5|733878.9|731878.9|733886.3|731886.3|733849.5|731849.5|21
1640596200000|2021-12-27 09:10:00|733876.9|731876.9|733881.8|731881.8|733892.3|732387.1|733348.5|731838.7|28
1640596210000|2021-12-27 09:10:10|733883.2|731883.2|733932.5|731932.5|733935.7|732419.8|733399.9|731882.1|26
1640596220000|2021-12-27 09:10:20|733437.5|732437.5|733941.5|731941.5|733990.7|732447.3|733437.5|731941.5|30
1640596230000|2021-12-27 09:10:30|733929.7|731929.7|733932.7|731932.7|733940.8|732419.7|733419.7|731902.7|25
1640596240000|2021-12-27 09:10:40|733945.2|731945.2|734023.7|732023.7|734033.5|732033.5|733945.2|731945.2|20
1640596250000|2021-12-27 09:10:50|734020|732020|734045.2|732045.2|734045.2|732045.2|734012.8|732012.8|21
1640596260000|2021-12-27 09:11:00|734042.9|732042.9|734049.2|732049.2|734051.1|732051.1|734019.2|732019.2|18
1640596270000|2021-12-27 09:11:10|734029.2|732029.2|733523.1|732523.1|734029.2|732523.1|733518.8|732008.7|23
1640596280000|2021-12-27 09:11:20|733524.1|732524.1|734042.6|732042.6|734050.9|732544|733524.1|732027.3|23
1640596290000|2021-12-27 09:11:30|734041.2|732041.2|734045.7|732045.7|734052.4|732052.4|734038.6|732038.6|15
1640596300000|2021-12-27 09:11:40|734041|732041|734042.4|732042.4|734051.9|732051.9|734038.1|732038.1|23
1640596310000|2021-12-27 09:11:50|734041.5|732041.5|734062.2|732062.2|734090.8|732090.8|734041.5|732041.5|25
1640596320000|2021-12-27 09:12:00|734062.1|732062.1|734044.8|732044.8|734067.8|732544.4|733517.8|732015.7|28
1640596330000|2021-12-27 09:12:10|734041.2|732041.2|734014.5|732014.5|734043.6|732524.6|733510.9|732011.8|23
1640596340000|2021-12-27 09:12:20|734013.1|732013.1|733516.4|732516.4|734023|732516.4|733486.6|731986.2|29
1640596350000|2021-12-27 09:12:30|734016.7|732016.7|734020.5|732020.5|734025.6|732518.4|733510.9|732007.2|29
1640596360000|2021-12-27 09:12:40|734020.4|732020.4|734076.5|732076.5|734086.3|732564.8|733507|732004.3|24
1640596370000|2021-12-27 09:12:50|734075.7|732075.7|734179.8|732179.8|734179.8|732179.8|734067.3|732067.3|24
1640596380000|2021-12-27 09:13:00|734174.7|732174.7|734132.5|732132.5|734178.4|732178.4|734132.5|732132.5|21
1640596390000|2021-12-27 09:13:10|734128.6|732128.6|734144.6|732144.6|734172.2|732629.7|733616.3|732119.5|22
1640596400000|2021-12-27 09:13:20|734141.9|732141.9|734162.1|732162.1|734165.9|732651.6|733633.4|732128.2|24
1640596410000|2021-12-27 09:13:30|734154.9|732154.9|734159.8|732159.8|734160.8|732160.8|734143|732143|21
1640596420000|2021-12-27 09:13:40|734159.5|732159.5|734279.9|732279.9|734337.1|732741|733734.6|732159.5|23
1640596430000|2021-12-27 09:13:50|734260.5|732260.5|733732.3|732732.3|734272.4|732739|733729.4|732220.5|29
1640596440000|2021-12-27 09:14:00|734233.9|732233.9|734233.4|732233.4|734248.1|732757.5|733739.7|732233.4|20
1640596450000|2021-12-27 09:14:10|734236.7|732236.7|734220|732220|734263.6|732749.2|733721.1|732219.1|24
1640596460000|2021-12-27 09:14:20|734222.9|732222.9|734207.1|732207.1|734224.9|732701.2|733701.2|732193.8|21
1640596470000|2021-12-27 09:14:30|734201|732201|734227.7|732227.7|734235.1|732698.3|733693.8|732186.8|27
1640596480000|2021-12-27 09:14:40|734229.5|732229.5|734207.5|732207.5|734229.6|732229.6|734206.3|732206.3|20
1640596490000|2021-12-27 09:14:50|734215.1|732215.1|734202.5|732202.5|734217.4|732701.7|733697.1|732200.3|24
1640596500000|2021-12-27 09:15:00|734202.1|732202.1|734249.2|732249.2|734258.1|732754.8|733732.6|732202.1|23
1640596510000|2021-12-27 09:15:10|734250.5|732250.5|733754.4|732754.4|734258|732756.6|733745.5|732245.7|20
1640596520000|2021-12-27 09:15:20|734254.7|732254.7|734224.8|732224.8|734263.3|732728.1|733728.1|732210.7|22
1640596530000|2021-12-27 09:15:30|734222.4|732222.4|733709|732709|734222.7|732709|733707.8|732206.3|13
1640596540000|2021-12-27 09:15:40|733708.3|732708.3|734236|732236|734244.4|732708.5|733656.4|732161.4|27
1640596550000|2021-12-27 09:15:50|734236.2|732236.2|733720.5|732720.5|734240.4|732721.9|733720.5|732225.3|25
1640596560000|2021-12-27 09:16:00|734228|732228|734238.4|732238.4|734264.5|732264.5|734228|732228|24
1640596570000|2021-12-27 09:16:10|734234.8|732234.8|734273.7|732273.7|734273.7|732273.7|734234.8|732234.8|23
1640596580000|2021-12-27 09:16:20|733820.5|732820.5|734260.1|732260.1|734319.4|732820.5|733763.8|732253.4|25
1640596590000|2021-12-27 09:16:30|734259.6|732259.6|734256.2|732256.2|734283|732777.2|733756.9|732234|22
1640596600000|2021-12-27 09:16:40|734260.3|732260.3|734274.1|732274.1|734274.1|732760.1|733745.9|732241.1|24
1640596610000|2021-12-27 09:16:50|734269.5|732269.5|734249|732249|734275.4|732275.4|734229.3|732229.3|26
1640596620000|2021-12-27 09:17:00|734240.1|732240.1|734237.5|732237.5|734242.3|732242.3|734219.5|732219.5|24
1640596630000|2021-12-27 09:17:10|734246.3|732246.3|734241.8|732241.8|734246.3|732246.3|734217.6|732217.6|20
1640596640000|2021-12-27 09:17:20|734250.1|732250.1|734242.8|732242.8|734261.9|732261.9|734235.6|732235.6|24
1640596650000|2021-12-27 09:17:30|734232.5|732232.5|734241|732241|734253.5|732253.5|734232.5|732232.5|28
1640596660000|2021-12-27 09:17:40|734236.9|732236.9|733746.5|732746.5|734255.6|732747.8|733744.9|732235.5|15
1640596670000|2021-12-27 09:17:50|734256.4|732256.4|733757.9|732757.9|734268|732763.2|733752.7|732256.4|12
1640596680000|2021-12-27 09:18:00|734266.1|732266.1|733754.1|732754.1|734269|732757.8|733747|732250.7|23
1640596690000|2021-12-27 09:18:10|733756.9|732756.9|733773.8|732773.8|734282.2|732777.3|733756.9|732280|15
1640596700000|2021-12-27 09:18:20|733770.9|732770.9|733814.2|732814.2|734334.9|732856|733770.9|732323.5|17
1640596710000|2021-12-27 09:18:30|734328|732328|734325.5|732325.5|734328.4|732328.4|734324.1|732324.1|10
1640596720000|2021-12-27 09:18:40|734326|732326|733812.4|732812.4|734333.7|732812.4|733812.4|732308.4|13
1640596730000|2021-12-27 09:18:50|733813.4|732813.4|734286|732286|734289.3|732813.4|733753.3|732247.2|24
1640596740000|2021-12-27 09:19:00|733771.2|732771.2|734251.2|732251.2|734274.9|732776.5|733732.8|732219.5|28
1640596750000|2021-12-27 09:19:10|733719.9|732719.9|733757.1|732757.1|734250.7|732763.9|733719.9|732237.2|19
1640596760000|2021-12-27 09:19:20|733725.2|732725.2|733710.4|732710.4|734237|732730.4|733710.4|732207|18
1640596770000|2021-12-27 09:19:30|733712.4|732712.4|733701|732701|734212.7|732712.8|733667|732183.2|18
1640596780000|2021-12-27 09:19:40|733703.2|732703.2|734209.4|732209.4|734230.4|732726.7|733703.2|732203.7|19
1640596790000|2021-12-27 09:19:50|734209.2|732209.2|734056.1|732056.1|734211.3|732686.9|733648.9|732056.1|25
1640596800000|2021-12-27 09:20:00|734056.6|732056.6|733568.6|732568.6|734100.4|732597|733528.8|732024.2|32
1640596810000|2021-12-27 09:20:10|734067.2|732067.2|734097.3|732097.3|734097.3|732575.3|733543.2|732061.6|19
1640596820000|2021-12-27 09:20:20|734094.7|732094.7|734082.8|732082.8|734095.6|732576.9|733566.5|732056.6|20
1640596830000|2021-12-27 09:20:30|734085.8|732085.8|734081.4|732081.4|734116.5|732116.5|734057.1|732057.1|28
1640596840000|2021-12-27 09:20:40|733568.3|732568.3|734061.4|732061.4|734086.3|732577.7|733568.3|732057.8|19
1640596850000|2021-12-27 09:20:50|734063.7|732063.7|734047.7|732047.7|734069.7|732069.7|734047.7|732047.7|23
1640596860000|2021-12-27 09:21:00|734062|732062|734024|732024|734069.1|732562.4|733514.4|732016.8|34
1640596870000|2021-12-27 09:21:10|734030.6|732030.6|734052.2|732052.2|734056.6|732056.6|734030.6|732030.6|30
1640596880000|2021-12-27 09:21:20|734050.1|732050.1|734056.3|732056.3|734059|732059|734033.6|732033.6|25
1640596890000|2021-12-27 09:21:30|734057.7|732057.7|734094.6|732094.6|734123.2|732123.2|734051.4|732051.4|29
1640596900000|2021-12-27 09:21:40|734094.8|732094.8|734106.4|732106.4|734117.3|732117.3|734057.7|732057.7|33
1640596910000|2021-12-27 09:21:50|734107.5|732107.5|734245.4|732245.4|734245.4|732245.4|734097.7|732097.7|27
1640596920000|2021-12-27 09:22:00|734251.2|732251.2|734316.8|732316.8|734330.7|732802.4|733802.4|732236.4|31
1640596930000|2021-12-27 09:22:10|734315.7|732315.7|734302.4|732302.4|734338.9|732338.9|734302.4|732302.4|24
1640596940000|2021-12-27 09:22:20|734306.6|732306.6|734333|732333|734340.9|732340.9|734306.6|732306.6|34
1640596950000|2021-12-27 09:22:30|734331|732331|734354.9|732354.9|734354.9|732759.8|733759.5|732272.6|26
1640596960000|2021-12-27 09:22:40|734366.5|732366.5|734322.5|732322.5|734366.5|732366.5|734293|732293|23
1640596970000|2021-12-27 09:22:50|734304.3|732304.3|734287.8|732287.8|734306.1|732785|733785|732273.6|18
1640596980000|2021-12-27 09:23:00|734286.1|732286.1|734281.2|732281.2|734295.9|732789.4|733758.7|732280.4|28
1640596990000|2021-12-27 09:23:10|734282.1|732282.1|734326.1|732326.1|734328.2|732812.9|733812.9|732261.9|22
1640597000000|2021-12-27 09:23:20|734325.4|732325.4|733799.6|732799.6|734327.7|732811.4|733797.5|732294.7|24
1640597010000|2021-12-27 09:23:30|734324|732324|734302.7|732302.7|734334|732795.7|733795.7|732296.8|24
1640597020000|2021-12-27 09:23:40|733798.3|732798.3|733776.1|732776.1|734319.1|732801.6|733753.7|732242.5|24
1640597030000|2021-12-27 09:23:50|733774.5|732774.5|734234.5|732234.5|734258.9|732774.5|733733.2|732234.5|28
1640597040000|2021-12-27 09:24:00|733735|732735|733734.3|732734.3|734296.7|732792.3|733731.7|732253.5|30
1640597050000|2021-12-27 09:24:10|733734.9|732734.9|733817.6|732817.6|734276.9|732819.8|733730.5|732233.3|27
1640597060000|2021-12-27 09:24:20|733820|732820|734327.5|732327.5|734329.9|732829.5|733811.4|732308|26
1640597070000|2021-12-27 09:24:30|734327.7|732327.7|734300.8|732300.8|734327.7|732327.7|734290.1|732290.1|18
1640597080000|2021-12-27 09:24:40|734314.8|732314.8|733803.1|732803.1|734326.6|732805|733793.3|732289.3|18
1640597090000|2021-12-27 09:24:50|733801.6|732801.6|733767.7|732767.7|734274.4|732801.6|733757|732263.6|18
1640597100000|2021-12-27 09:25:00|733765.6|732765.6|733680.3|732680.3|734204.2|732765.6|733672|732175.7|25
1640597110000|2021-12-27 09:25:10|733677.8|732677.8|734265.8|732265.8|734265.8|732738.9|733668.4|732192.8|22
1640597120000|2021-12-27 09:25:20|734270.1|732270.1|734286.8|732286.8|734312.2|732312.2|734270.1|732270.1|22
1640597130000|2021-12-27 09:25:30|734302.9|732302.9|733804|732804|734310.1|732824|733792.1|732272.8|29
1640597140000|2021-12-27 09:25:40|733804.2|732804.2|734287.7|732287.7|734290.4|732807.2|733771.6|732286.5|25
1640597150000|2021-12-27 09:25:50|734286.7|732286.7|734303.2|732303.2|734307.7|732788.8|733784.1|732273.9|18
1640597160000|2021-12-27 09:26:00|734305.6|732305.6|733827.9|732827.9|734319.7|732830.1|733820.1|732305.6|16
1640597170000|2021-12-27 09:26:10|733835|732835|733822|732822|734335|732835|733818|732299.8|20
1640597180000|2021-12-27 09:26:20|733821.9|732821.9|733810|732810|734317.4|732821.9|733797|732286.5|17
1640597190000|2021-12-27 09:26:30|733809.7|732809.7|733793.3|732793.3|734310.7|732810.1|733793.3|732287.7|23
1640597200000|2021-12-27 09:26:40|733791|732791|734300|732300|734307.8|732807.1|733788.3|732296.4|22
1640597210000|2021-12-27 09:26:50|734299.3|732299.3|734257.8|732257.8|734300|732805.5|733751.2|732257.8|23
1640597220000|2021-12-27 09:27:00|734257.3|732257.3|733763.2|732763.2|734287.1|732797.8|733750.3|732256.2|31
1640597230000|2021-12-27 09:27:10|734252.8|732252.8|733755.4|732755.4|734259.1|732762.5|733741.1|732242.6|22
1640597240000|2021-12-27 09:27:20|733748.8|732748.8|733759.1|732759.1|733762.6|732762.6|733743.4|732743.4|25
1640597250000|2021-12-27 09:27:30|733758.4|732758.4|734263.3|732263.3|734266.7|732762.4|733751.4|732258.2|20
1640597260000|2021-12-27 09:27:40|734263.6|732263.6|733761.4|732761.4|734265.8|732767.6|733761.4|732251.5|21
1640597270000|2021-12-27 09:27:50|733760.1|732760.1|733766.6|732766.6|734267.1|732769.6|733733.4|732256.3|22
1640597280000|2021-12-27 09:28:00|734278.7|732278.7|733808.4|732808.4|734332.2|732820.7|733786.7|732278.7|28
1640597290000|2021-12-27 09:28:10|733808.5|732808.5|733817.5|732817.5|734309.9|732817.5|733796.7|732306.9|13
1640597300000|2021-12-27 09:28:20|733784.2|732784.2|734298.7|732298.7|734323.2|732815.8|733784.2|732297.3|21
1640597310000|2021-12-27 09:28:30|734310.3|732310.3|734329.4|732329.4|734339|732822.8|733822.8|732310.3|23
1640597320000|2021-12-27 09:28:40|734330.3|732330.3|733811.8|732811.8|734332.5|732826.1|733802.8|732305|17
1640597330000|2021-12-27 09:28:50|733815.3|732815.3|734304.2|732304.2|734341|732830.7|733799.6|732304.2|26
1640597340000|2021-12-27 09:29:00|733792.3|732792.3|733831.4|732831.4|734311.4|732831.4|733792.3|732296.1|18
1640597350000|2021-12-27 09:29:10|733829.4|732829.4|734339.8|732339.8|734339.9|732829.4|733824.1|732325.3|20
1640597360000|2021-12-27 09:29:20|734339.2|732339.2|734316.8|732316.8|734340|732340|734311.8|732311.8|23
1640597370000|2021-12-27 09:29:30|734313.7|732313.7|734273.8|732273.8|734313.7|732820.3|733812.1|732209.9|30
1640597380000|2021-12-27 09:29:40|734281.2|732281.2|734271|732271|734281.2|732771.7|733766.6|732247.4|28
1640597390000|2021-12-27 09:29:50|734268.7|732268.7|734275.8|732275.8|734324|732324|734256.3|732256.3|22
1640597400000|2021-12-27 09:30:00|734278.7|732278.7|734347.2|732347.2|734347.2|732845.3|733829.3|732278.7|23
1640597410000|2021-12-27 09:30:10|734340.5|732340.5|733880.4|732880.4|734384|732891.2|733867.3|732332.5|23
1640597420000|2021-12-27 09:30:20|733876|732876|734376.5|732376.5|734386|732879|733876|732366.7|23
1640597430000|2021-12-27 09:30:30|734375.9|732375.9|734316|732316|734375.9|732825.3|733815.5|732309.7|20
1640597440000|2021-12-27 09:30:40|734311|732311|734316.7|732316.7|734324.8|732324.8|734309|732309|12
1640597450000|2021-12-27 09:30:50|734325.9|732325.9|733812.9|732812.9|734325.9|732825.8|733812.9|732323.9|15
1640597460000|2021-12-27 09:31:00|733810.9|732810.9|734305.4|732305.4|734308.7|732814|733804.7|732304.9|15
1640597470000|2021-12-27 09:31:10|734305.6|732305.6|734308.9|732308.9|734314.8|732815.6|733798.4|732305.6|25
1640597480000|2021-12-27 09:31:20|734307.7|732307.7|733806.3|732806.3|734311.5|732810|733802|732305.2|15
1640597490000|2021-12-27 09:31:30|733818.4|732818.4|733833.6|732833.6|734354|732854.2|733810.7|732316.2|28
1640597500000|2021-12-27 09:31:40|734349.8|732349.8|734343.1|732343.1|734354.8|732863.5|733841.8|732343.1|24
1640597510000|2021-12-27 09:31:50|733824.1|732824.1|734347.4|732347.4|734357.6|732864.8|733824.1|732327.5|23
1640597520000|2021-12-27 09:32:00|734351.7|732351.7|733841|732841|734369.2|732850.2|733841|732331.9|26
1640597530000|2021-12-27 09:32:10|733840.5|732840.5|734332.5|732332.5|734332.5|732845|733825.7|732332.5|26
1640597540000|2021-12-27 09:32:20|734342.1|732342.1|734333.1|732333.1|734350.6|732350.6|734331.1|732331.1|18
1640597550000|2021-12-27 09:32:30|734340.9|732340.9|733835.9|732835.9|734386.8|732868.8|733830.4|732313.5|29
1640597560000|2021-12-27 09:32:40|733838.8|732838.8|734333.6|732333.6|734333.6|732842.2|733835.4|732323.6|11
1640597570000|2021-12-27 09:32:50|734327.4|732327.4|734343.8|732343.8|734347.1|732859.8|733829.5|732327.3|21
1640597580000|2021-12-27 09:33:00|734342.5|732342.5|734345.3|732345.3|734357.4|732357.4|734338.7|732338.7|22
1640597590000|2021-12-27 09:33:10|734343.3|732343.3|733825.5|732825.5|734346.1|732859.1|733822.5|732326.6|25
1640597600000|2021-12-27 09:33:20|733821.7|732821.7|734324.7|732324.7|734328|732832.7|733821.7|732313.5|17
1640597610000|2021-12-27 09:33:30|734324.1|732324.1|734364.4|732364.4|734369.8|732868.3|733857.2|732316.7|26
1640597620000|2021-12-27 09:33:40|734361.9|732361.9|733842.4|732842.4|734374.8|732844.1|733840.7|732345.4|12
1640597630000|2021-12-27 09:33:50|733839.5|732839.5|733872.8|732872.8|734367.5|732872.8|733832.7|732323.9|19
1640597640000|2021-12-27 09:34:00|733873|732873|733862.3|732862.3|734364.6|732876.7|733856.3|732356.3|20
1640597650000|2021-12-27 09:34:10|733864.8|732864.8|733873.3|732873.3|734366.2|732874.7|733835|732361.9|24
1640597660000|2021-12-27 09:34:20|733874.6|732874.6|733862.7|732862.7|733874.6|732874.6|733862.7|732862.7|12
1640597670000|2021-12-27 09:34:30|733866.7|732866.7|734363.9|732363.9|734368.5|732866.7|733817.8|732325|23
1640597680000|2021-12-27 09:34:40|734367.7|732367.7|734344|732344|734367.7|732860.4|733857.6|732340.2|22
1640597690000|2021-12-27 09:34:50|734344.1|732344.1|734356.1|732356.1|734371.8|732850.8|733850.8|732341|19
1640597700000|2021-12-27 09:35:00|734359|732359|734378.3|732378.3|734386.3|732386.3|734351.3|732351.3|22
1640597710000|2021-12-27 09:35:10|734380|732380|734374.6|732374.6|734381.4|732381.4|734365.1|732365.1|27
1640597720000|2021-12-27 09:35:20|734374.8|732374.8|733871|732871|734374.9|732874.9|733871|732368.6|16
1640597730000|2021-12-27 09:35:30|734361|732361|734372.6|732372.6|734374.8|732374.8|734360.3|732360.3|20
1640597740000|2021-12-27 09:35:40|734373.7|732373.7|734371.8|732371.8|734373.7|732373.7|734366.6|732366.6|15
1640597750000|2021-12-27 09:35:50|734373.7|732373.7|734391.3|732391.3|734418.3|732922.1|733890.1|732373.7|31
1640597760000|2021-12-27 09:36:00|733893.2|732893.2|733892.5|732892.5|733893.2|732893.2|733889.1|732889.1|5
1640597770000|2021-12-27 09:36:10|733908.6|732908.6|734401|732401|734412.6|732908.6|733906.8|732396.6|26
1640597780000|2021-12-27 09:36:20|734400.9|732400.9|733899.6|732899.6|734420.5|732907.4|733876.2|732385.4|29
1640597790000|2021-12-27 09:36:30|733899.4|732899.4|734388.8|732388.8|734389.9|732903.2|733893.8|732382|11
1640597800000|2021-12-27 09:36:40|734394.5|732394.5|734387.2|732387.2|734394.5|732394.5|734382.5|732382.5|20
1640597810000|2021-12-27 09:36:50|734383.9|732383.9|734393.4|732393.4|734406.1|732406.1|734377.6|732377.6|19
1640597820000|2021-12-27 09:37:00|734376.5|732376.5|734381.2|732381.2|734408.9|732899|733896|732376.5|26
1640597830000|2021-12-27 09:37:10|734381.3|732381.3|734414.7|732414.7|734414.7|732902.2|733902.2|732372.5|26
1640597840000|2021-12-27 09:37:20|734400.5|732400.5|734405.3|732405.3|734417.2|732923.1|733913.5|732400.5|26
1640597850000|2021-12-27 09:37:30|734416.6|732416.6|733898.7|732898.7|734419.6|732901.6|733898.7|732393.6|24
1640597860000|2021-12-27 09:37:40|733901.5|732901.5|733878|732878|734384.8|732901.5|733873.2|732358.7|24
1640597870000|2021-12-27 09:37:50|733873.8|732873.8|734448.4|732448.4|734487.3|732966|733873.8|732380.5|35
1640597880000|2021-12-27 09:38:00|733940.3|732940.3|734547.8|732547.8|734556.4|732946.5|733940.3|732531.5|30
1640597890000|2021-12-27 09:38:10|734535.6|732535.6|734552.9|732552.9|734554|732554|734535.6|732535.6|21
1640597900000|2021-12-27 09:38:20|734553|732553|734037|733037|734563.6|733061.8|734037|732528.2|25
1640597910000|2021-12-27 09:38:30|734027.5|733027.5|734526.3|732526.3|734545.7|733027.5|734025.9|732520|24
1640597920000|2021-12-27 09:38:40|734524.5|732524.5|734588.2|732588.2|734599.9|733103.3|734081.1|732523.3|24
1640597930000|2021-12-27 09:38:50|734580|732580|734591.9|732591.9|734595.9|732595.9|734580|732580|28
1640597940000|2021-12-27 09:39:00|734590|732590|734610.9|732610.9|734610.9|733113.7|734103.1|732578.5|31
1640597950000|2021-12-27 09:39:10|734609.7|732609.7|734125.5|733125.5|734628|733131.1|734122.8|732597|26
1640597960000|2021-12-27 09:39:20|734124.7|733124.7|734624.2|732624.2|734631.6|733125.5|734123.7|732608.2|27
1640597970000|2021-12-27 09:39:30|734623.9|732623.9|734615.7|732615.7|734623.9|733097.7|734086.5|732593.1|25
1640597980000|2021-12-27 09:39:40|734615.2|732615.2|734579.3|732579.3|734615.2|733114.9|734095.9|732579.3|28
1640597990000|2021-12-27 09:39:50|734576.1|732576.1|734587.9|732587.9|734589.6|732589.6|734576.1|732576.1|21
1640598000000|2021-12-27 09:40:00|734581.8|732581.8|734597.8|732597.8|734597.8|733092.1|734074.3|732581.8|28
1640598010000|2021-12-27 09:40:10|734597.2|732597.2|734595.9|732595.9|734610.1|732610.1|734594.9|732594.9|28
1640598020000|2021-12-27 09:40:20|734591.6|732591.6|734089.2|733089.2|734599.4|733089.2|734044.4|732536.7|31
1640598030000|2021-12-27 09:40:30|734093.1|733093.1|734057.8|733057.8|734604.7|733105.1|734053.4|732587.5|27
1640598040000|2021-12-27 09:40:40|734074.6|733074.6|734097.7|733097.7|734590.4|733097.7|734065.6|732553.4|23
1640598050000|2021-12-27 09:40:50|734581.5|732581.5|734600.3|732600.3|734602.4|733102.5|734081.6|732581.5|33
1640598060000|2021-12-27 09:41:00|734598.5|732598.5|734598.4|732598.4|734602.6|732602.6|734592.4|732592.4|21
1640598070000|2021-12-27 09:41:10|734597.9|732597.9|734592.2|732592.2|734598.4|733119.3|734080.7|732588.3|24
1640598080000|2021-12-27 09:41:20|734595.2|732595.2|734100.8|733100.8|734599.9|733102.5|734091.8|732583.5|22
1640598090000|2021-12-27 09:41:30|734100.6|733100.6|734095.4|733095.4|734602.2|733107.1|734088.5|732580.1|20
1640598100000|2021-12-27 09:41:40|734094.9|733094.9|734120.3|733120.3|734607.9|733120.3|734090.6|732607.9|17
1640598110000|2021-12-27 09:41:50|734127.9|733127.9|734122.2|733122.2|734629.5|733137.6|734122.2|732620.9|20
1640598120000|2021-12-27 09:42:00|734624.6|732624.6|734106.5|733106.5|734624.6|733118.5|734106.3|732601.3|25
1640598130000|2021-12-27 09:42:10|734106.8|733106.8|734588.1|732588.1|734595.4|733106.8|734083.1|732577.7|25
1640598140000|2021-12-27 09:42:20|734070.1|733070.1|734046.1|733046.1|734548.7|733070.1|734037|732541.4|27
1640598150000|2021-12-27 09:42:30|734044.7|733044.7|734037.4|733037.4|734056.5|733056.5|734026.6|733026.6|21
1640598160000|2021-12-27 09:42:40|734035.7|733035.7|734518.2|732518.2|734518.7|733046.3|734016.1|732518|17
1640598170000|2021-12-27 09:42:50|734517.7|732517.7|734011.8|733011.8|734517.9|733011.8|734011.8|732511.4|8
1640598180000|2021-12-27 09:43:00|734012.6|733012.6|734019.9|733019.9|734026.9|733026.9|734011.2|733011.2|12
1640598190000|2021-12-27 09:43:10|734019.7|733019.7|734038.3|733038.3|734520.9|733038.3|734008.3|732495|16
1640598200000|2021-12-27 09:43:20|734519.6|732519.6|734569.3|732569.3|734588.6|733076.4|734051.8|732519.6|20
1640598210000|2021-12-27 09:43:30|734572.8|732572.8|734535|732535|734573.9|732573.9|734532.2|732532.2|25
1640598220000|2021-12-27 09:43:40|734541.8|732541.8|734542.2|732542.2|734549|733066.4|734046.9|732532.4|27
1640598230000|2021-12-27 09:43:50|734539.2|732539.2|734047.5|733047.5|734573.8|733073.6|734038.9|732523.5|27
1640598240000|2021-12-27 09:44:00|734529.3|732529.3|734062.1|733062.1|734563.1|733066.6|734015.4|732505.2|24
1640598250000|2021-12-27 09:44:10|734062.2|733062.2|734057.9|733057.9|734062.2|733062.2|734048.4|733048.4|16
1640598260000|2021-12-27 09:44:20|734052.7|733052.7|734557.8|732557.8|734561.1|733057.8|734043.4|732555.1|22
1640598270000|2021-12-27 09:44:30|734557.4|732557.4|734064.3|733064.3|734557.4|733072.7|734063.8|732557|12
1640598280000|2021-12-27 09:44:40|734064.7|733064.7|734560.4|732560.4|734560.7|733064.7|734054.8|732553.1|19
1640598290000|2021-12-27 09:44:50|734560.2|732560.2|734016.5|733016.5|734560.2|733069.2|734016.5|732521.1|23
1640598300000|2021-12-27 09:45:00|734014.9|733014.9|734532.7|732532.7|734543.6|733039|734014.9|732520.9|33
1640598310000|2021-12-27 09:45:10|734533.2|732533.2|734026|733026|734533.2|733047.2|734009.2|732512.9|25
1640598320000|2021-12-27 09:45:20|734026.4|733026.4|734526.2|732526.2|734526.2|733026.4|734016.9|732525.5|15
1640598330000|2021-12-27 09:45:30|734526.4|732526.4|734507.9|732507.9|734526.8|733033.4|734011.1|732507.9|21
1640598340000|2021-12-27 09:45:40|734507.7|732507.7|734561.2|732561.2|734565.9|733059.8|734036.4|732507.7|29
1640598350000|2021-12-27 09:45:50|734563.1|732563.1|734561.3|732561.3|734563.1|733083.4|734060.6|732555.6|30
1640598360000|2021-12-27 09:46:00|734554.2|732554.2|734559.5|732559.5|734571.7|733058.9|734041.6|732554.1|25
1640598370000|2021-12-27 09:46:10|734559.8|732559.8|734574.9|732574.9|734577.3|732577.3|734552.2|732552.2|16
1640598380000|2021-12-27 09:46:20|734572.8|732572.8|734078.6|733078.6|734574.9|733102.2|734077.5|732572.8|15
1640598390000|2021-12-27 09:46:30|734074.2|733074.2|734610.7|732610.7|734610.7|733115.4|734074.2|732587.3|22
1640598400000|2021-12-27 09:46:40|734607.9|732607.9|734612.7|732612.7|734624.7|733124|734111.2|732597.4|25
1640598410000|2021-12-27 09:46:50|734613|732613|734759.6|732759.6|734759.6|733171.4|734126|732612|22
1640598420000|2021-12-27 09:47:00|734736.7|732736.7|734796.2|732796.2|734836.8|732836.8|734720|732720|29
1640598430000|2021-12-27 09:47:10|734780|732780|734762|732762|734780|732780|734761.4|732761.4|27
1640598440000|2021-12-27 09:47:20|734768.8|732768.8|734276.3|733276.3|734809|733277.3|734276.1|732766|27
1640598450000|2021-12-27 09:47:30|734276.8|733276.8|734298.2|733298.2|734793.2|733303.1|734265.2|732788.3|20
1640598460000|2021-12-27 09:47:40|734297|733297|734794.7|732794.7|734813|733302|734282|732781.4|25
1640598470000|2021-12-27 09:47:50|734791|732791|734799.3|732799.3|734811|733326.3|734300.2|732791|26
1640598480000|2021-12-27 09:48:00|734801.4|732801.4|734320.4|733320.4|734833.8|733320.4|734302.5|732792.2|26
1640598490000|2021-12-27 09:48:10|734325.2|733325.2|734801.7|732801.7|734806.7|733325.2|734260|732760.2|29
1640598500000|2021-12-27 09:48:20|734799.3|732799.3|734804.4|732804.4|734833.4|733316.4|734294.5|732798.8|21
1640598510000|2021-12-27 09:48:30|734799|732799|734846.7|732846.7|734869.9|733321.5|734321|732794.8|23
1640598520000|2021-12-27 09:48:40|734826.7|732826.7|734833.5|732833.5|734847.8|733328.3|734328.3|732814.3|24
1640598530000|2021-12-27 09:48:50|734847.7|732847.7|734838.8|732838.8|734847.7|733307.6|734307.6|732797.2|22
1640598540000|2021-12-27 09:49:00|734855.8|732855.8|734816.3|732816.3|734855.8|733344.5|734340.9|732802.8|27
1640598550000|2021-12-27 09:49:10|734820.1|732820.1|734328.3|733328.3|734838.8|733357.9|734316.2|732807.2|20
1640598560000|2021-12-27 09:49:20|734331.8|733331.8|734825.4|732825.4|734877.6|733340.6|734328.3|732824.2|30
1640598570000|2021-12-27 09:49:30|734830.5|732830.5|734825|732825|734841.9|733348.4|734327.6|732819.8|32
1640598580000|2021-12-27 09:49:40|734826.9|732826.9|734820.5|732820.5|734861|733348.1|734326.5|732809.6|33
1640598590000|2021-12-27 09:49:50|734827|732827|734833.9|732833.9|734852.8|733335.8|734335.8|732806.1|31
1640598600000|2021-12-27 09:50:00|734831.7|732831.7|734854.2|732854.2|734872.8|732872.8|734831.7|732831.7|22
1640598610000|2021-12-27 09:50:10|734845.1|732845.1|734874.2|732874.2|734882.5|733369.3|734369.3|732827.9|19
1640598620000|2021-12-27 09:50:20|734869.1|732869.1|734964.7|732964.7|734976.7|732976.7|734840.7|732840.7|33
1640598630000|2021-12-27 09:50:30|734963.1|732963.1|734953.5|732953.5|734963.1|732963.1|734921.1|732921.1|20
1640598640000|2021-12-27 09:50:40|734958.8|732958.8|734946|732946|734958.8|733436|734436|732913.4|17
1640598650000|2021-12-27 09:50:50|734937.3|732937.3|734931|732931|734942.6|732942.6|734904.4|732904.4|19
1640598660000|2021-12-27 09:51:00|734920|732920|734466.1|733466.1|734979.6|733466.1|734426|732910.9|30
1640598670000|2021-12-27 09:51:10|734466.5|733466.5|734949.2|732949.2|734971.2|733466.5|734444.5|732939.5|17
1640598680000|2021-12-27 09:51:20|734947.9|732947.9|734908.1|732908.1|734956.5|732956.5|734905.4|732905.4|25
1640598690000|2021-12-27 09:51:30|734904.9|732904.9|734913.1|732913.1|734926.7|732926.7|734890.6|732890.6|30
1640598700000|2021-12-27 09:51:40|734912.8|732912.8|734415.3|733415.3|734927.4|733415.3|734415.3|732902.3|28
1640598710000|2021-12-27 09:51:50|734416.7|733416.7|734904.9|732904.9|734923.1|733416.7|734390.1|732892.2|28
1640598720000|2021-12-27 09:52:00|734899.4|732899.4|734940.2|732940.2|734940.2|733452.9|734409.2|732899.4|27
1640598730000|2021-12-27 09:52:10|734914.1|732914.1|734412.3|733412.3|734920.4|733437|734384.4|732870.1|26
1640598740000|2021-12-27 09:52:20|734413.1|733413.1|734424|733424|734950.7|733424|734412.4|732916.7|22
1640598750000|2021-12-27 09:52:30|734424.6|733424.6|734418.8|733418.8|734424.6|733424.6|734415|733415|17
1640598760000|2021-12-27 09:52:40|734419.5|733419.5|734381.3|733381.3|734901.7|733419.5|734365.4|732860.7|28
1640598770000|2021-12-27 09:52:50|734380.6|733380.6|734380|733380|734383.8|733383.8|734380|733380|23
1640598780000|2021-12-27 09:53:00|734381.2|733381.2|734379.8|733379.8|734383.3|733383.3|734379.2|733379.2|21
1640598790000|2021-12-27 09:53:10|734374.4|733374.4|734373.3|733373.3|734899.6|733395.4|734363.3|732868.2|29
1640598800000|2021-12-27 09:53:20|734376|733376|734926.9|732926.9|734931.7|733376|734359.6|732878.4|24
1640598810000|2021-12-27 09:53:30|734410.7|733410.7|734405.5|733405.5|734410.7|733410.7|734399.9|733399.9|14
1640598820000|2021-12-27 09:53:40|734407.3|733407.3|734900.4|732900.4|734900.4|733407.3|734396.5|732892.5|17
1640598830000|2021-12-27 09:53:50|734898.9|732898.9|734395.9|733395.9|734914.6|733410.6|734385.1|732898.9|20
1640598840000|2021-12-27 09:54:00|734400.1|733400.1|734405|733405|734926.8|733421.4|734369.2|732888.9|31
1640598850000|2021-12-27 09:54:10|734404.2|733404.2|734380.5|733380.5|734408.7|733408.7|734375.4|733375.4|23
1640598860000|2021-12-27 09:54:20|734377|733377|734907|732907|734935.2|733415.5|734377|732877.6|29
1640598870000|2021-12-27 09:54:30|734899.6|732899.6|734955.4|732955.4|734975.7|733461.2|734373.2|732869.2|34
1640598880000|2021-12-27 09:54:40|734938.9|732938.9|734930.2|732930.2|734978.8|733460.8|734460.8|732920.2|23
1640598890000|2021-12-27 09:54:50|734931.9|732931.9|734938.5|732938.5|734948.5|732948.5|734928.6|732928.6|28
1640598900000|2021-12-27 09:55:00|734942.6|732942.6|734485.7|733485.7|735002.4|733486.2|734470.6|732942.6|26
1640598910000|2021-12-27 09:55:10|734488.2|733488.2|734502.3|733502.3|734502.3|733502.3|734481|733481|19
1640598920000|2021-12-27 09:55:20|734503.3|733503.3|735096|733096|735101.8|733579.4|734496.2|733024.2|21
1640598930000|2021-12-27 09:55:30|735084.3|733084.3|734638|733638|735161.5|733655.8|734581|733082.1|28
1640598940000|2021-12-27 09:55:40|734637.6|733637.6|734572.8|733572.8|735164.4|733648.4|734555.2|733061.2|30
1640598950000|2021-12-27 09:55:50|734560.4|733560.4|734584.5|733584.5|735116.1|733605.1|734560.4|733076.7|21
1640598960000|2021-12-27 09:56:00|734581.9|733581.9|734561.4|733561.4|735103.5|733616.2|734538.5|733059.4|32
1640598970000|2021-12-27 09:56:10|735060.6|733060.6|734519.1|733519.1|735062.2|733539.9|734519.1|733004.9|31
1640598980000|2021-12-27 09:56:20|734519.8|733519.8|734558.5|733558.5|735076.5|733562.3|734519.8|733007.3|31
1640598990000|2021-12-27 09:56:30|734556.5|733556.5|735137.1|733137.1|735145.1|733561.1|734555.5|733074.2|26
1640599000000|2021-12-27 09:56:40|735131.2|733131.2|734629.8|733629.8|735139.5|733635.9|734618.7|733104.3|26
1640599010000|2021-12-27 09:56:50|734614.6|733614.6|735209.3|733209.3|735214.2|733689.9|734613.4|733129.2|29
1640599020000|2021-12-27 09:57:00|735212.7|733212.7|735251|733251|735253.5|733734.9|734699.1|733208.8|24
1640599030000|2021-12-27 09:57:10|735254.5|733254.5|734818.3|733818.3|735312.7|733826.4|734742.8|733232.9|33
1640599040000|2021-12-27 09:57:20|734819.6|733819.6|734794.8|733794.8|735323.9|733819.9|734792.6|733294.3|30
1640599050000|2021-12-27 09:57:30|734794|733794|735339.7|733339.7|735339.7|733794|734794|733326.9|20
1640599060000|2021-12-27 09:57:40|735340.9|733340.9|734868.7|733868.7|735386.3|733881.5|734868.7|733325.3|22
1640599070000|2021-12-27 09:57:50|734872.9|733872.9|735382.7|733382.7|735394.9|733879.3|734872.9|733380.9|26
1640599080000|2021-12-27 09:58:00|735380.9|733380.9|735381.7|733381.7|735399.1|733399.1|735370.1|733370.1|29
1640599090000|2021-12-27 09:58:10|735376.9|733376.9|735381.3|733381.3|735395.3|733395.3|735376.3|733376.3|29
1640599100000|2021-12-27 09:58:20|735381.2|733381.2|734909.8|733909.8|735401.1|733909.8|734884.1|733381.2|29
1640599110000|2021-12-27 09:58:30|734920.6|733920.6|735466.2|733466.2|735553.7|734049.5|734920.6|733449.7|32
1640599120000|2021-12-27 09:58:40|734966|733966|735398.6|733398.6|735486.7|733966|734964.7|733391.6|30
1640599130000|2021-12-27 09:58:50|735398.7|733398.7|735390.2|733390.2|735400|733400|735362.8|733362.8|27
1640599140000|2021-12-27 09:59:00|735409.6|733409.6|735557.2|733557.2|735559.5|733559.5|735409.6|733409.6|38
1640599150000|2021-12-27 09:59:10|735551.6|733551.6|735626.6|733626.6|735626.6|734101.9|735061.9|733525.6|37
1640599160000|2021-12-27 09:59:20|735620.8|733620.8|735726.2|733726.2|735763.5|734262.6|735121.5|733620.8|38
1640599170000|2021-12-27 09:59:30|735738.4|733738.4|735796.3|733796.3|735824.3|734255.6|735209|733696|39
1640599180000|2021-12-27 09:59:40|735808.4|733808.4|735778.1|733778.1|735846.7|733846.7|735778.1|733778.1|38
1640599190000|2021-12-27 09:59:50|735777.9|733777.9|735852.1|733852.1|735884.9|734357.6|735317.8|733768.6|38
1640599200000|2021-12-27 10:00:00|735853.8|733853.8|736000.2|734000.2|736101.9|734101.9|735850|733850|40
1640599210000|2021-12-27 10:00:10|736002.1|734002.1|735549.2|734549.2|736159.1|734549.2|735479.3|733996.7|40
1640599220000|2021-12-27 10:00:20|736061.7|734061.7|736127.9|734127.9|736134.5|734610.3|735544.8|734039|38
1640599230000|2021-12-27 10:00:30|736127.5|734127.5|736114|734114|736136.9|734136.9|736064.6|734064.6|39
1640599240000|2021-12-27 10:00:40|736136.5|734136.5|736059.1|734059.1|736136.5|734136.5|736051.5|734051.5|37
1640599250000|2021-12-27 10:00:50|736070.2|734070.2|736036.1|734036.1|736075.2|734075.2|736031.2|734031.2|34
1640599260000|2021-12-27 10:01:00|736031.8|734031.8|736165|734165|736165|734165|736028.9|734028.9|36
1640599270000|2021-12-27 10:01:10|736143.2|734143.2|736112.5|734112.5|736196.8|734196.8|736110.4|734110.4|39
1640599280000|2021-12-27 10:01:20|736109.2|734109.2|736059.7|734059.7|736110.6|734552.6|735552.6|734029.8|32
1640599290000|2021-12-27 10:01:30|736057.3|734057.3|736028.1|734028.1|736068.7|734068.7|736025.5|734025.5|28
1640599300000|2021-12-27 10:01:40|736029|734029|735517.6|734517.6|736030|734531.8|735517.6|734021.8|18
1640599310000|2021-12-27 10:01:50|735528.5|734528.5|736037.4|734037.4|736039.3|734537.8|735528.5|734028.6|18
1640599320000|2021-12-27 10:02:00|736036.4|734036.4|736028.9|734028.9|736039.3|734529.2|735520.3|734024.7|24
1640599330000|2021-12-27 10:02:10|736027|734027|735951|733951|736027.7|734526|735440.5|733912.8|30
1640599340000|2021-12-27 10:02:20|735958.7|733958.7|736053.5|734053.5|736056.7|734487.6|735447.5|733938.2|33
1640599350000|2021-12-27 10:02:30|736049.5|734049.5|735555.3|734555.3|736062.5|734565.3|735527.2|734025.8|30
1640599360000|2021-12-27 10:02:40|735552.3|734552.3|735495.8|734495.8|736028.5|734552.3|735495.8|733999.1|30
1640599370000|2021-12-27 10:02:50|735493.9|734493.9|735923.1|733923.1|735957.2|734493.9|735493.9|733887.3|30
1640599380000|2021-12-27 10:03:00|735920|733920|735460.8|734460.8|735960.2|734460.8|735460.8|733918.3|32
1640599390000|2021-12-27 10:03:10|735456.3|734456.3|735971.4|733971.4|735976|734456.8|735454.3|733954.1|28
1640599400000|2021-12-27 10:03:20|735974.1|733974.1|735514.3|734514.3|735996.6|734514.3|735492|733966.5|28
1640599410000|2021-12-27 10:03:30|736012.7|734012.7|735607.7|734607.7|736113|734613.6|735558.8|734012.6|33
1640599420000|2021-12-27 10:03:40|735612.3|734612.3|736091.9|734091.9|736100.9|734612.3|735581.5|734065.8|29
1640599430000|2021-12-27 10:03:50|736075.6|734075.6|735976.4|733976.4|736079.9|734563.4|735484.2|733966.6|32
1640599440000|2021-12-27 10:04:00|735975.3|733975.3|735963.2|733963.2|735975.3|734471.7|735462.8|733963.2|22
1640599450000|2021-12-27 10:04:10|735963.1|733963.1|735467.1|734467.1|735971.5|734470.6|735460.2|733961.6|20
1640599460000|2021-12-27 10:04:20|735465.6|734465.6|735951.4|733951.4|735969.1|734465.8|735463.4|733950.3|20
1640599470000|2021-12-27 10:04:30|735448.5|734448.5|735457.4|734457.4|735960.1|734462.9|735447.5|733960.1|18
1640599480000|2021-12-27 10:04:40|735458.1|734458.1|736020.4|734020.4|736046.7|734548|735458.1|733955.3|32
1640599490000|2021-12-27 10:04:50|736080.3|734080.3|736046.5|734046.5|736114.7|734618.1|735586.4|734042.1|34
1640599500000|2021-12-27 10:05:00|736046.8|734046.8|736043.2|734043.2|736062|734062|736036.1|734036.1|30
1640599510000|2021-12-27 10:05:10|736036.5|734036.5|735497.8|734497.8|736036.5|734518.4|735491|733995.4|25
1640599520000|2021-12-27 10:05:20|735499.4|734499.4|735966.7|733966.7|735991.5|734499.4|735465.4|733959.5|22
1640599530000|2021-12-27 10:05:30|735964.6|733964.6|735450.6|734450.6|735964.6|734453|735433.8|733932.6|22
1640599540000|2021-12-27 10:05:40|735451.1|734451.1|735964.3|733964.3|735967.4|734469.4|735451.1|733955.3|31
1640599550000|2021-12-27 10:05:50|735964.6|733964.6|735916.9|733916.9|735964.6|734429.1|735429.1|733892.9|32
1640599560000|2021-12-27 10:06:00|736013.4|734013.4|735961.9|733961.9|736022.4|734531.6|735499.8|733959.9|30
1640599570000|2021-12-27 10:06:10|735963.8|733963.8|735951.9|733951.9|735991.1|733991.1|735932.7|733932.7|29
1640599580000|2021-12-27 10:06:20|735954.3|733954.3|735927.4|733927.4|735964|733964|735890.2|733890.2|28
1640599590000|2021-12-27 10:06:30|735915.9|733915.9|735414.9|734414.9|735922|734419.9|735392.5|733903.3|23
1640599600000|2021-12-27 10:06:40|735413|734413|735921.8|733921.8|735950.3|734413|735412.7|733907.9|28
1640599610000|2021-12-27 10:06:50|735922|733922|735913.8|733913.8|735935.2|733935.2|735905|733905|32
1640599620000|2021-12-27 10:07:00|735917.3|733917.3|736007.4|734007.4|736024.8|734523.6|735523.6|733916.3|33
1640599630000|2021-12-27 10:07:10|736005.5|734005.5|735964.6|733964.6|736023.1|734023.1|735961.7|733961.7|29
1640599640000|2021-12-27 10:07:20|735965.9|733965.9|735959.8|733959.8|735977.7|733977.7|735955.5|733955.5|23
1640599650000|2021-12-27 10:07:30|735966.1|733966.1|735505|734505|736028.5|734508.6|735505|733963.4|21
1640599660000|2021-12-27 10:07:40|735499.3|734499.3|735503.7|734503.7|736006.3|734503.7|735499.3|733997.2|22
1640599670000|2021-12-27 10:07:50|735507.6|734507.6|736023.7|734023.7|736029.5|734513.9|735502.2|734023.7|25
1640599680000|2021-12-27 10:08:00|736025.5|734025.5|736033.7|734033.7|736049.9|734552.4|735552.4|734015.5|27
1640599690000|2021-12-27 10:08:10|736030.5|734030.5|736000|734000|736030.5|734526.6|735512.2|733996.3|24
1640599700000|2021-12-27 10:08:20|735998.3|733998.3|735997.4|733997.4|736004.6|734004.6|735997.4|733997.4|21
1640599710000|2021-12-27 10:08:30|735979.9|733979.9|735952.5|733952.5|735979.9|734468.9|735459.1|733950.4|26
1640599720000|2021-12-27 10:08:40|735951.8|733951.8|735956.6|733956.6|735970.7|734471|735457.8|733951.8|25
1640599730000|2021-12-27 10:08:50|735956.7|733956.7|735955.5|733955.5|735960|733960|735945.7|733945.7|22
1640599740000|2021-12-27 10:09:00|735954.4|733954.4|735951.5|733951.5|735960.7|733960.7|735949.6|733949.6|17
1640599750000|2021-12-27 10:09:10|735953.4|733953.4|736009.1|734009.1|736016.4|734467.6|735467.6|733939.9|27
1640599760000|2021-12-27 10:09:20|735985.7|733985.7|736007.2|734007.2|736028.6|734495.9|735495.9|733985.7|17
1640599770000|2021-12-27 10:09:30|736001.7|734001.7|735497.2|734497.2|736001.7|734504.1|735496.1|733992|26
1640599780000|2021-12-27 10:09:40|735497.3|734497.3|735491|734491|735989.3|734505.1|735481.9|733981.6|16
1640599790000|2021-12-27 10:09:50|735496.7|734496.7|735985.6|733985.6|735985.9|734496.7|735483.8|733982.5|14
1640599800000|2021-12-27 10:10:00|735981.5|733981.5|735495.9|734495.9|735989|734495.9|735484.5|733975.1|28
1640599810000|2021-12-27 10:10:10|735993.6|733993.6|736036.4|734036.4|736038.2|734526.3|735513|733993.6|21
1640599820000|2021-12-27 10:10:20|736035|734035|735523.1|734523.1|736035|734530.8|735522.7|734028.4|13
1640599830000|2021-12-27 10:10:30|735528.5|734528.5|735525.8|734525.8|735529.6|734529.6|735522.3|734522.3|13
1640599840000|2021-12-27 10:10:40|735526.7|734526.7|735505.4|734505.4|735526.7|734526.7|735505.4|734505.4|11
1640599850000|2021-12-27 10:10:50|735512.3|734512.3|736030.6|734030.6|736030.6|734544|735500.8|734024.9|29
1640599860000|2021-12-27 10:11:00|735539.1|734539.1|735515.7|734515.7|736022.5|734550.4|735513.7|734018.3|29
1640599870000|2021-12-27 10:11:10|735518.2|734518.2|735567.2|734567.2|736055.1|734658|735515.2|734032.1|32
1640599880000|2021-12-27 10:11:20|735571.2|734571.2|735605|734605|735610.5|734610.5|735561.3|734561.3|27
1640599890000|2021-12-27 10:11:30|735603.5|734603.5|735585.4|734585.4|735604.7|734604.7|735585.4|734585.4|21
1640599900000|2021-12-27 10:11:40|735597|734597|735601|734601|735626.4|734626.4|735579.6|734579.6|31
1640599910000|2021-12-27 10:11:50|735601.4|734601.4|735615.3|734615.3|735624|734624|735594.7|734594.7|16
1640599920000|2021-12-27 10:12:00|735612.9|734612.9|735624.5|734624.5|735631.4|734631.4|735612.9|734612.9|26
1640599930000|2021-12-27 10:12:10|735624.2|734624.2|735714|734714|735728.1|734728.1|735595.9|734595.9|29
1640599940000|2021-12-27 10:12:20|735714.4|734714.4|735710.5|734710.5|735739.5|734739.5|735689.6|734689.6|26
1640599950000|2021-12-27 10:12:30|735712|734712|735723.3|734723.3|735746|734746|735703.4|734703.4|27
1640599960000|2021-12-27 10:12:40|735736.8|734736.8|735735.4|734735.4|735741|734741|735722.9|734722.9|20
1640599970000|2021-12-27 10:12:50|735740|734740|735710|734710|735744.5|734744.5|735710|734710|20
1640599980000|2021-12-27 10:13:00|735712.1|734712.1|735769.4|734769.4|736261.1|734772.9|735693.4|734261.1|34
1640599990000|2021-12-27 10:13:10|735782.8|734782.8|735784.4|734784.4|736372.3|734853.8|735776.2|734280.3|35
1640600000000|2021-12-27 10:13:20|736287.5|734287.5|735782|734782|736293.1|734790.8|735767.9|734283.1|21
1640600010000|2021-12-27 10:13:30|736284.7|734284.7|735770.1|734770.1|736288.2|734800.2|735770.1|734280.3|20
1640600020000|2021-12-27 10:13:40|735774|734774|735711.7|734711.7|736241.4|734778.3|735711.7|734218.5|32
1640600030000|2021-12-27 10:13:50|736205.6|734205.6|736188.5|734188.5|736213.5|734698.9|735683.3|734185.6|25
1640600040000|2021-12-27 10:14:00|736199.4|734199.4|736220.1|734220.1|736224.4|734723.5|735707|734182.7|25
1640600050000|2021-12-27 10:14:10|735715.4|734715.4|735678.9|734678.9|735715.4|734715.4|735677.7|734677.7|21
1640600060000|2021-12-27 10:14:20|735667.5|734667.5|735682.3|734682.3|735695.4|734695.4|735667.5|734667.5|15
1640600070000|2021-12-27 10:14:30|735689.1|734689.1|735664.7|734664.7|735707|734707|735656.6|734656.6|29
1640600080000|2021-12-27 10:14:40|735664|734664|735666.5|734666.5|735666.5|734666.5|735643.3|734643.3|32
1640600090000|2021-12-27 10:14:50|735666.9|734666.9|735655.6|734655.6|735680.2|734680.2|735641.4|734641.4|29
1640600100000|2021-12-27 10:15:00|735655.4|734655.4|735691.3|734691.3|735694.3|734694.3|735655.4|734655.4|32
1640600110000|2021-12-27 10:15:10|735690.2|734690.2|735666.3|734666.3|736188.3|734701.5|735664.5|734177|30
1640600120000|2021-12-27 10:15:20|735668|734668|735663.1|734663.1|735674.2|734674.2|735659.9|734659.9|25
1640600130000|2021-12-27 10:15:30|735668.2|734668.2|735704.1|734704.1|735712|734712|735639|734639|19
1640600140000|2021-12-27 10:15:40|735678.1|734678.1|735646.7|734646.7|735678.1|734678.1|735646.7|734646.7|17
1640600150000|2021-12-27 10:15:50|735649.2|734649.2|735670.3|734670.3|735675|734675|735649.2|734649.2|16
1640600160000|2021-12-27 10:16:00|735669.4|734669.4|735703.4|734703.4|735711.1|734711.1|735651.2|734651.2|24
1640600170000|2021-12-27 10:16:10|736212.7|734212.7|735813.7|734813.7|736322.5|734823.3|735714.5|734212.7|25
1640600180000|2021-12-27 10:16:20|735819.2|734819.2|736351.8|734351.8|736351.8|734865|735815.9|734319.9|30
1640600190000|2021-12-27 10:16:30|736350.9|734350.9|735804.5|734804.5|736350.9|734877.5|735801.9|734339.8|32
1640600200000|2021-12-27 10:16:40|735804.2|734804.2|735760.2|734760.2|735804.2|734804.2|735726.3|734726.3|25
1640600210000|2021-12-27 10:16:50|735759.2|734759.2|735773.5|734773.5|735783.5|734783.5|735742.1|734742.1|26
1640600220000|2021-12-27 10:17:00|735773|734773|735747.4|734747.4|736305.3|734811.5|735728.5|734285.3|31
1640600230000|2021-12-27 10:17:10|735749.7|734749.7|736032.7|735032.7|736518.7|735035.4|735749.7|734474|33
1640600240000|2021-12-27 10:17:20|736522|734522|735976|734976|736527.7|735014.8|735974.6|734487.7|29
1640600250000|2021-12-27 10:17:30|735974.8|734974.8|735939.2|734939.2|736475.5|734977.4|735913.3|734408.3|24
1640600260000|2021-12-27 10:17:40|735945|734945|735831|734831|736371.5|734945|735812.1|734326.5|31
1640600270000|2021-12-27 10:17:50|735839.4|734839.4|735848|734848|736313|734854.5|735818.8|734313|23
1640600280000|2021-12-27 10:18:00|735847.7|734847.7|735851.7|734851.7|735853.2|734853.2|735847.3|734847.3|15
1640600290000|2021-12-27 10:18:10|735851.6|734851.6|735850.3|734850.3|736330|734859.3|735821.5|734330|27
1640600300000|2021-12-27 10:18:20|735858.3|734858.3|735859.3|734859.3|735867.3|734867.3|735851.5|734851.5|15
1640600310000|2021-12-27 10:18:30|735859.6|734859.6|735839.9|734839.9|735859.6|734859.6|735839.9|734839.9|15
1640600320000|2021-12-27 10:18:40|735844.4|734844.4|735872.8|734872.8|735878.9|734878.9|735844.4|734844.4|14
1640600330000|2021-12-27 10:18:50|735875.7|734875.7|735853.8|734853.8|735875.7|734875.7|735842.3|734842.3|22
1640600340000|2021-12-27 10:19:00|735851.8|734851.8|735869.5|734869.5|735887.4|734887.4|735836.1|734836.1|29
1640600350000|2021-12-27 10:19:10|735865.8|734865.8|735928.9|734928.9|735946.6|734946.6|735865.8|734865.8|28
1640600360000|2021-12-27 10:19:20|735924.8|734924.8|735921|734921|735929|734929|735906.9|734906.9|19
1640600370000|2021-12-27 10:19:30|735921.8|734921.8|735924.3|734924.3|735932.4|734932.4|735915.2|734915.2|16
1640600380000|2021-12-27 10:19:40|735922|734922|735921.1|734921.1|735923.3|734923.3|735919.7|734919.7|14
1640600390000|2021-12-27 10:19:50|735928.5|734928.5|735932|734932|735932.5|734932.5|735916|734916|21
1640600400000|2021-12-27 10:20:00|735930.7|734930.7|736019.4|735019.4|736451.8|735019.4|735928.8|734451.2|24
1640600410000|2021-12-27 10:20:10|736051.9|735051.9|736551.1|734551.1|736662.5|735189.2|736051.9|734547.3|39
1640600420000|2021-12-27 10:20:20|736549.2|734549.2|736461|734461|736562.2|735038.1|735961.1|734459.9|29
1640600430000|2021-12-27 10:20:30|736459|734459|735954.7|734954.7|736473.6|734974.2|735924.4|734431.4|29
1640600440000|2021-12-27 10:20:40|735953.4|734953.4|735943.2|734943.2|736446.1|734960.2|735921.6|734415.2|33
1640600450000|2021-12-27 10:20:50|735942.8|734942.8|736440.5|734440.5|736461.7|734958|735909.4|734420.3|31
1640600460000|2021-12-27 10:21:00|736448.4|734448.4|735957.8|734957.8|736465.8|734957.8|735940|734436.5|24
1640600470000|2021-12-27 10:21:10|735958.7|734958.7|735940.7|734940.7|735966.6|734966.6|735920|734920|28
1640600480000|2021-12-27 10:21:20|735938.5|734938.5|735848.6|734848.6|735948.8|734948.8|735848.6|734848.6|25
1640600490000|2021-12-27 10:21:30|735846.5|734846.5|735905|734905|735911|734911|735831.5|734831.5|23
1640600500000|2021-12-27 10:21:40|735917.6|734917.6|735944.3|734944.3|736411.3|734950.1|735846.1|734411.3|28
1640600510000|2021-12-27 10:21:50|735943.5|734943.5|735914.6|734914.6|736424|734943.5|735876.5|734400.5|23
1640600520000|2021-12-27 10:22:00|735919.2|734919.2|736042.3|735042.3|736076.6|735076.6|735913.6|734913.6|33
1640600530000|2021-12-27 10:22:10|736043.8|735043.8|736111.6|735111.6|736593.3|735135.4|736037.5|734573|31
1640600540000|2021-12-27 10:22:20|736596.3|734596.3|736124.2|735124.2|736618.5|735148.3|736116.7|734596.3|30
1640600550000|2021-12-27 10:22:30|736117.4|735117.4|736166.5|735166.5|736667.5|735202|736089.9|734602|25
1640600560000|2021-12-27 10:22:40|736166|735166|736162.4|735162.4|736184.5|735184.5|736141|735141|23
1640600570000|2021-12-27 10:22:50|736179.5|735179.5|736144.9|735144.9|736182.9|735182.9|736143.5|735143.5|16
1640600580000|2021-12-27 10:23:00|736145.1|735145.1|735862.8|734862.8|736169.4|735169.4|735853.3|734853.3|33
1640600590000|2021-12-27 10:23:10|735852|734852|735872.3|734872.3|736380.7|734872.3|735825.9|734339.4|28
1640600600000|2021-12-27 10:23:20|735834|734834|735751.7|734751.7|736349.5|734834.3|735748.3|734283.4|31
1640600610000|2021-12-27 10:23:30|735752.4|734752.4|735703.5|734703.5|736160|734808.9|735621.4|734134.3|28
1640600620000|2021-12-27 10:23:40|735654.8|734654.8|735633.5|734633.5|736177.7|734671.1|735622.1|734177.7|28
1640600630000|2021-12-27 10:23:50|735633.1|734633.1|735642.1|734642.1|735669.9|734669.9|735621.5|734621.5|23
1640600640000|2021-12-27 10:24:00|735621.5|734621.5|735659|734659|736148.3|734713.3|735621.5|734141.7|17
1640600650000|2021-12-27 10:24:10|735651.5|734651.5|735662.5|734662.5|735691.5|734691.5|735650.1|734650.1|18
1640600660000|2021-12-27 10:24:20|735700.8|734700.8|735631.8|734631.8|736240.4|734700.8|735630.2|734240.4|21
1640600670000|2021-12-27 10:24:30|735634.2|734634.2|735628.8|734628.8|735725.7|734725.7|735628.8|734628.8|28
1640600680000|2021-12-27 10:24:40|735635.9|734635.9|735662.9|734662.9|736163.8|734706.2|735611.2|734163.8|28
1640600690000|2021-12-27 10:24:50|735681.5|734681.5|735614.7|734614.7|736164.8|734681.5|735594|734141.4|18
1640600700000|2021-12-27 10:25:00|735619.9|734619.9|735681.7|734681.7|736171.3|734695|735599.5|734156.7|28
1640600710000|2021-12-27 10:25:10|735667.1|734667.1|735597.4|734597.4|735676.2|734676.2|735597.4|734597.4|26
1640600720000|2021-12-27 10:25:20|735597.1|734597.1|735597.4|734597.4|735599|734599|735596.7|734596.7|11
1640600730000|2021-12-27 10:25:30|735597.2|734597.2|735662.5|734662.5|736180.6|734683.9|735597|734164.3|20
1640600740000|2021-12-27 10:25:40|736180.3|734180.3|735621.5|734621.5|736188|734690.7|735605|734156.2|17
1640600750000|2021-12-27 10:25:50|735612.9|734612.9|735599.8|734599.8|735612.9|734612.9|735593.3|734593.3|17
1640600760000|2021-12-27 10:26:00|735600.2|734600.2|735560.8|734560.8|735600.2|734600.2|735560.8|734560.8|16
1640600770000|2021-12-27 10:26:10|735561.4|734561.4|735549.7|734549.7|736082.8|734580.9|735549.7|734077.8|18
1640600780000|2021-12-27 10:26:20|736065.4|734065.4|735543.7|734543.7|736075.2|734543.7|735542.1|734050.7|18
1640600790000|2021-12-27 10:26:30|735543.1|734543.1|736067.4|734067.4|736076.5|734565.8|735543.1|734051.5|26
1640600800000|2021-12-27 10:26:40|735555.9|734555.9|735519.6|734519.6|736059.9|734555.9|735510.5|734043.2|23
1640600810000|2021-12-27 10:26:50|735505|734505|735476.1|734476.1|736020.9|734526.5|735430.8|733951|29
1640600820000|2021-12-27 10:27:00|735482.3|734482.3|735474.1|734474.1|735496.4|734496.4|735462.3|734462.3|31
1640600830000|2021-12-27 10:27:10|735473.4|734473.4|735441.5|734441.5|735494.7|734494.7|735441.5|734441.5|28
1640600840000|2021-12-27 10:27:20|735462.3|734462.3|735858.8|733858.8|735967|734462.3|735346|733858.8|32
1640600850000|2021-12-27 10:27:30|735867.1|733867.1|735923|733923|735923|734424.2|735344.7|733849.4|28
1640600860000|2021-12-27 10:27:40|735900.9|733900.9|735895.4|733895.4|735900.9|733900.9|735893.4|733893.4|23
1640600870000|2021-12-27 10:27:50|735363|734363|735827.5|733827.5|735926.5|734432.8|735329.2|733827.5|27
1640600880000|2021-12-27 10:28:00|735324.9|734324.9|735375.3|734375.3|735887.4|734390.9|735311.7|733851.7|31
1640600890000|2021-12-27 10:28:10|735369.4|734369.4|735835.4|733835.4|735896.2|734397.8|735340.7|733830.7|31
1640600900000|2021-12-27 10:28:20|735837.3|733837.3|735802.8|733802.8|735837.3|733837.3|735802.8|733802.8|21
1640600910000|2021-12-27 10:28:30|735803.2|733803.2|735396.3|734396.3|735911.8|734396.3|735284.6|733800.4|33
1640600920000|2021-12-27 10:28:40|735387.4|734387.4|735893.5|733893.5|735913.7|734413.9|735372.5|733890.2|33
1640600930000|2021-12-27 10:28:50|735886.1|733886.1|735360.1|734360.1|735890.6|734382.3|735355.3|733868.1|22
1640600940000|2021-12-27 10:29:00|735376.5|734376.5|735968.1|733968.1|735979.4|734485.2|735331.8|733840.3|26
1640600950000|2021-12-27 10:29:10|735974.6|733974.6|735976.8|733976.8|736044.3|734478.9|735456|733964.9|28
1640600960000|2021-12-27 10:29:20|735990.9|733990.9|735934.5|733934.5|735990.9|733990.9|735930.5|733930.5|19
1640600970000|2021-12-27 10:29:30|735909|733909|735908.5|733908.5|735922.4|733922.4|735901.1|733901.1|19
1640600980000|2021-12-27 10:29:40|735902.2|733902.2|735793.6|733793.6|735907.6|734301.3|735296.9|733793.6|27
1640600990000|2021-12-27 10:29:50|735797.9|733797.9|735351.2|734351.2|735864.7|734377.9|735350.9|733790.5|28
1640601000000|2021-12-27 10:30:00|735352.2|734352.2|735341|734341|735876.5|734376.1|735341|733860|28
1640601010000|2021-12-27 10:30:10|735340.4|734340.4|735318.7|734318.7|735864.3|734358.2|735302.5|733829.6|24
1640601020000|2021-12-27 10:30:20|735822.7|733822.7|735286.5|734286.5|735835|734310.3|735275.7|733791.6|25
1640601030000|2021-12-27 10:30:30|735865.5|733865.5|735781.1|733781.1|735876.7|734283.4|735271.5|733776.9|26
1640601040000|2021-12-27 10:30:40|735299.3|734299.3|735237.4|734237.4|735778.3|734303|735232.7|733778.3|20
1640601050000|2021-12-27 10:30:50|735234.5|734234.5|735695.4|733695.4|735750.4|734234.5|735177.7|733691.6|26
1640601060000|2021-12-27 10:31:00|735694.7|733694.7|735743|733743|735745.7|734258.4|735184.4|733687.6|24
1640601070000|2021-12-27 10:31:10|735242.5|734242.5|735811.7|733811.7|735816.6|734304.1|735242.5|733759.4|28
1640601080000|2021-12-27 10:31:20|735279.1|734279.1|735795|733795|735820.5|734285.2|735274.9|733767.5|25
1640601090000|2021-12-27 10:31:30|735797.7|733797.7|735753.1|733753.1|735797.7|734272.3|735233.4|733712.8|36
1640601100000|2021-12-27 10:31:40|735753.5|733753.5|735286.9|734286.9|735797.8|734293.3|735264.3|733741|33
1640601110000|2021-12-27 10:31:50|735282.8|734282.8|735807.4|733807.4|735818.7|734322.2|735282.8|733807.4|27
1640601120000|2021-12-27 10:32:00|735807.1|733807.1|735813.7|733813.7|735826.8|734320|735295.6|733801.5|23
1640601130000|2021-12-27 10:32:10|735804.6|733804.6|735805.9|733805.9|735846.4|734356.1|735299.6|733804.6|24
1640601140000|2021-12-27 10:32:20|735806.4|733806.4|735304.5|734304.5|735821.5|734313.3|735260.9|733761.9|26
1640601150000|2021-12-27 10:32:30|735824|733824|735886|733886|735889.5|734380.5|735302.3|733804.2|29
1640601160000|2021-12-27 10:32:40|735884.2|733884.2|735955.2|733955.2|735972|734446.4|735373.4|733875.7|23
1640601170000|2021-12-27 10:32:50|735959.1|733959.1|735477.3|734477.3|735989.5|734490.2|735477.3|733940.8|22
1640601180000|2021-12-27 10:33:00|735478.5|734478.5|735507.3|734507.3|735991.2|734546.8|735474.8|733983.8|26
1640601190000|2021-12-27 10:33:10|735508.1|734508.1|735835.1|733835.1|736024.5|734508.1|735331.9|733834.5|22
1640601200000|2021-12-27 10:33:20|735851.2|733851.2|735834.3|733834.3|735875.9|734307.4|735306.4|733796.7|24
1640601210000|2021-12-27 10:33:30|735822.2|733822.2|735838.1|733838.1|735841.7|733841.7|735815.7|733815.7|19
1640601220000|2021-12-27 10:33:40|735838.7|733838.7|735831.3|733831.3|735846.6|733846.6|735830.6|733830.6|21
1640601230000|2021-12-27 10:33:50|735833.5|733833.5|735323.6|734323.6|735841|734331.5|735323.6|733821.3|17
1640601240000|2021-12-27 10:34:00|735834.1|733834.1|735332.9|734332.9|735834.1|734332.9|735325.9|733816.6|20
1640601250000|2021-12-27 10:34:10|735328.1|734328.1|735308|734308|735841.4|734332.7|735302.7|733791.2|29
1640601260000|2021-12-27 10:34:20|735303.3|734303.3|735813.4|733813.4|735813.6|734313|735289.9|733787.2|28
1640601270000|2021-12-27 10:34:30|735815.8|733815.8|735881.5|733881.5|735885.8|734380.5|735312.2|733815.8|19
1640601280000|2021-12-27 10:34:40|735882.3|733882.3|735276|734276|735889.4|734372.2|735276|733815.6|27
1640601290000|2021-12-27 10:34:50|735269.7|734269.7|735268.4|734268.4|735778|734279.2|735265.4|733776.6|26
1640601300000|2021-12-27 10:35:00|735270.8|734270.8|735794.3|733794.3|735796.1|734300|735265.5|733787.4|27
1640601310000|2021-12-27 10:35:10|735795.8|733795.8|735294.7|734294.7|735796.9|734295.4|735268.5|733794.8|22
1640601320000|2021-12-27 10:35:20|735295.4|734295.4|735791.2|733791.2|735821.5|734329.2|735287.2|733791.2|27
1640601330000|2021-12-27 10:35:30|735287.7|734287.7|735283.9|734283.9|735292.7|734292.7|735283.2|734283.2|25
1640601340000|2021-12-27 10:35:40|735284|734284|735274.9|734274.9|735284|734284|735265.7|734265.7|18
1640601350000|2021-12-27 10:35:50|735272.2|734272.2|735291.6|734291.6|735784|734297.8|735271.5|733781.5|16
1640601360000|2021-12-27 10:36:00|735291.1|734291.1|735309.9|734309.9|735816.7|734315.3|735285.9|733795.1|28
1640601370000|2021-12-27 10:36:10|735331|734331|735361.5|734361.5|735860.3|734401.6|735331|733834.8|27
1640601380000|2021-12-27 10:36:20|735438.9|734438.9|735888.6|733888.6|735919.4|734439.7|735438.9|733867.8|27
1640601390000|2021-12-27 10:36:30|735886.3|733886.3|735844.7|733844.7|735897.6|734384.4|735354.2|733839.6|21
1640601400000|2021-12-27 10:36:40|735845.1|733845.1|735806.2|733806.2|735856.2|734317.4|735297.1|733806.2|27
1640601410000|2021-12-27 10:36:50|735315.1|734315.1|735787.2|733787.2|735815.3|734315.1|735291.2|733787.2|20
1640601420000|2021-12-27 10:37:00|735788.4|733788.4|735777.5|733777.5|735788.4|734312.9|735257.1|733764|27
1640601430000|2021-12-27 10:37:10|735282.7|734282.7|735212|734212|735752.4|734282.7|735194.1|733752.4|33
1640601440000|2021-12-27 10:37:20|735218|734218|735236|734236|735758.1|734245.8|735209.3|733739.4|30
1640601450000|2021-12-27 10:37:30|735236.5|734236.5|735243.1|734243.1|735248.4|734248.4|735230.6|734230.6|24
1640601460000|2021-12-27 10:37:40|735244.9|734244.9|735255.5|734255.5|735259.5|734259.5|735220.4|734220.4|30
1640601470000|2021-12-27 10:37:50|735245.4|734245.4|735249.4|734249.4|735255.8|734255.8|735238.6|734238.6|19
1640601480000|2021-12-27 10:38:00|735244.4|734244.4|735210.9|734210.9|735252.1|734252.1|735210.9|734210.9|26
1640601490000|2021-12-27 10:38:10|735705|733705|735228.1|734228.1|735705|734234.4|735208.3|733705|27
1640601500000|2021-12-27 10:38:20|735227.8|734227.8|735202.4|734202.4|735712.5|734244.4|735197.6|733712.5|26
1640601510000|2021-12-27 10:38:30|735196.3|734196.3|735208.1|734208.1|735719.3|734222.8|735188.5|733719.3|23
1640601520000|2021-12-27 10:38:40|735206.7|734206.7|735201.5|734201.5|735210.3|734210.3|735201.3|734201.3|12
1640601530000|2021-12-27 10:38:50|735202.8|734202.8|735089.1|734089.1|735623|734202.8|735079.3|733583.3|29
1640601540000|2021-12-27 10:39:00|735093.1|734093.1|735243.4|734243.4|735721.3|734251.4|735084.9|733673.6|30
1640601550000|2021-12-27 10:39:10|735737.2|733737.2|735278|734278|735783.5|734278|735244.2|733737.2|28
1640601560000|2021-12-27 10:39:20|735735.3|733735.3|735742.3|733742.3|735761.2|734263.2|735233|733729.8|26
1640601570000|2021-12-27 10:39:30|735737|733737|735765.1|733765.1|735766.8|733766.8|735730.6|733730.6|25
1640601580000|2021-12-27 10:39:40|735761.8|733761.8|735240.6|734240.6|735764.5|734247.6|735231|733737.6|19
1640601590000|2021-12-27 10:39:50|735232.2|734232.2|735242.1|734242.1|735245.7|734245.7|735230.4|734230.4|19
1640601600000|2021-12-27 10:40:00|735241.7|734241.7|735282.7|734282.7|735783.5|734285.3|735225.2|733721.1|26
1640601610000|2021-12-27 10:40:10|735282.8|734282.8|735758.8|733758.8|735789|734282.8|735276.2|733751.5|22
1640601620000|2021-12-27 10:40:20|735755.4|733755.4|735698.7|733698.7|735756.3|734212.2|735212.2|733698.7|19
1640601630000|2021-12-27 10:40:30|735698|733698|735727|733727|735732.8|734233.2|735217.9|733698|19
1640601640000|2021-12-27 10:40:40|735220|734220|735746|733746|735756.3|734250|735214.6|733715.7|27
1640601650000|2021-12-27 10:40:50|735744.2|733744.2|735246.8|734246.8|735744.2|734249.3|735235|733744.2|14
1640601660000|2021-12-27 10:41:00|735246.9|734246.9|735261.6|734261.6|735273.1|734273.1|735238.6|734238.6|14
1640601670000|2021-12-27 10:41:10|735261.9|734261.9|735297.6|734297.6|735827.5|734317.1|735231.5|733774|35
1640601680000|2021-12-27 10:41:20|735783.8|733783.8|735253.6|734253.6|735802|734360.3|735250.3|733740.6|33
1640601690000|2021-12-27 10:41:30|735253.5|734253.5|735688.1|733688.1|735766.9|734253.5|735165.3|733686.8|24
1640601700000|2021-12-27 10:41:40|735686.6|733686.6|735248.3|734248.3|735742.5|734248.3|735168|733681|31
1640601710000|2021-12-27 10:41:50|735746|733746|735749.6|733749.6|735775.4|734234.8|735234.8|733733.3|19
1640601720000|2021-12-27 10:42:00|735752.6|733752.6|735292.2|734292.2|735789.1|734305.5|735248.8|733740.5|25
1640601730000|2021-12-27 10:42:10|735288|734288|735213.4|734213.4|735779.3|734288|735203.9|733752.3|25
1640601740000|2021-12-27 10:42:20|735207.6|734207.6|735175.4|734175.4|735655.9|734214.6|735140.5|733624.6|22
1640601750000|2021-12-27 10:42:30|735172|734172|735681.5|733681.5|735681.5|734215.3|735166.9|733681.5|22
1640601760000|2021-12-27 10:42:40|735681.9|733681.9|735233.6|734233.6|735749.9|734266.6|735187.7|733681.9|29
1640601770000|2021-12-27 10:42:50|735242.5|734242.5|735245.5|734245.5|735258.3|734258.3|735230.6|734230.6|19
1640601780000|2021-12-27 10:43:00|735245.2|734245.2|735240.1|734240.1|735258.1|734258.1|735240.1|734240.1|24
1640601790000|2021-12-27 10:43:10|735242.1|734242.1|735249.1|734249.1|735758.1|734257.9|735242.1|733740|23
1640601800000|2021-12-27 10:43:20|735248.6|734248.6|735214.2|734214.2|735732.6|734259|735204|733705.1|24
1640601810000|2021-12-27 10:43:30|735224|734224|735716.1|733716.1|735747.5|734224|735223.2|733708.5|18
1640601820000|2021-12-27 10:43:40|735721.2|733721.2|735734.8|733734.8|735734.8|734244.6|735188|733703.5|30
1640601830000|2021-12-27 10:43:50|735210.6|734210.6|735208.7|734208.7|735756|734248.4|735180.3|733717.6|28
1640601840000|2021-12-27 10:44:00|735219.7|734219.7|735312|734312|735848.3|734353.4|735219.7|733735.5|26
1640601850000|2021-12-27 10:44:10|735346.4|734346.4|735273.5|734273.5|735904.5|734394.2|735253.7|733833.1|34
1640601860000|2021-12-27 10:44:20|735268.3|734268.3|735753.6|733753.6|735779.4|734288.9|735233.3|733716|25
1640601870000|2021-12-27 10:44:30|735763.4|733763.4|735348.9|734348.9|735869.2|734354.2|735333|733749.5|26
1640601880000|2021-12-27 10:44:40|735868|733868|735318.5|734318.5|735872.9|734398.5|735318.5|733819|21
1640601890000|2021-12-27 10:44:50|735313.9|734313.9|735313.7|734313.7|735829.5|734326.3|735310.1|733823.3|17
1640601900000|2021-12-27 10:45:00|735313.8|734313.8|735827.3|733827.3|735869.8|734353.7|735312.3|733827.3|22
1640601910000|2021-12-27 10:45:10|735327.3|734327.3|735311.3|734311.3|735845|734344.9|735305.6|733811.7|32
1640601920000|2021-12-27 10:45:20|735302.7|734302.7|735408.9|734408.9|735880.6|734408.9|735268.8|733812.4|34
1640601930000|2021-12-27 10:45:30|735409.2|734409.2|735930.8|733930.8|735942.6|734432.7|735374|733878.8|24
1640601940000|2021-12-27 10:45:40|735939|733939|735472.7|734472.7|735990|734487|735431.4|733928|24
1640601950000|2021-12-27 10:45:50|735487.4|734487.4|735437.7|734437.7|735968.5|734487.4|735428.8|733944.2|24
1640601960000|2021-12-27 10:46:00|735434.6|734434.6|735468.4|734468.4|735989.5|734488.7|735431.2|733966.4|21
1640601970000|2021-12-27 10:46:10|735487.2|734487.2|735516.5|734516.5|736017.8|734523.7|735487.2|734017.8|17
1640601980000|2021-12-27 10:46:20|735553|734553|735516.7|734516.7|736054.8|734570.8|735516.7|734039.2|24
1640601990000|2021-12-27 10:46:30|735519.3|734519.3|735498|734498|736048.8|734548.1|735497.8|734045.2|25
1640602000000|2021-12-27 10:46:40|736009|734009|735503.8|734503.8|736009|734515.6|735461.7|733963.9|25
1640602010000|2021-12-27 10:46:50|735496.8|734496.8|736000.8|734000.8|736003.8|734498.5|735480.7|733995|16
1640602020000|2021-12-27 10:47:00|735490.5|734490.5|735519.6|734519.6|736027|734530.3|735479|734010.7|26
1640602030000|2021-12-27 10:47:10|735509.2|734509.2|735515.9|734515.9|735523.3|734523.3|735507.9|734507.9|17
1640602040000|2021-12-27 10:47:20|735515.1|734515.1|735483.7|734483.7|735547.5|734547.5|735483.7|734483.7|23
1640602050000|2021-12-27 10:47:30|735483.9|734483.9|735493.2|734493.2|735517.7|734517.7|735466.5|734466.5|21
1640602060000|2021-12-27 10:47:40|735496.8|734496.8|735483|734483|735997.7|734531.7|735468.8|733997.7|17
1640602070000|2021-12-27 10:47:50|735480.1|734480.1|735478.6|734478.6|735486.6|734486.6|735470.8|734470.8|20
1640602080000|2021-12-27 10:48:00|735486|734486|735461.6|734461.6|735486|734486|735459.5|734459.5|15
1640602090000|2021-12-27 10:48:10|735458.1|734458.1|735459.2|734459.2|735462.2|734462.2|735457.3|734457.3|10
1640602100000|2021-12-27 10:48:20|735460|734460|735459.3|734459.3|735469.6|734469.6|735459.3|734459.3|19
1640602110000|2021-12-27 10:48:30|735461.4|734461.4|735918.7|733918.7|735964.5|734466.2|735419.4|733913.9|25
1640602120000|2021-12-27 10:48:40|735919.5|733919.5|735868.5|733868.5|735919.5|734409.5|735388.3|733868.5|22
1640602130000|2021-12-27 10:48:50|735860.4|733860.4|735355.1|734355.1|735865|734368.2|735353.6|733860.4|20
1640602140000|2021-12-27 10:49:00|735343.7|734343.7|735360.2|734360.2|735374|734374|735343.7|734343.7|23
1640602150000|2021-12-27 10:49:10|735361.2|734361.2|735934.8|733934.8|735936.3|734409.9|735361.2|733889.7|26
1640602160000|2021-12-27 10:49:20|735929.3|733929.3|735425|734425|735929.3|734426|735412.4|733923.3|23
1640602170000|2021-12-27 10:49:30|735427.5|734427.5|735954.7|733954.7|735962.8|734487.2|735423.4|733942.9|22
1640602180000|2021-12-27 10:49:40|735939.9|733939.9|735442.9|734442.9|735954.9|734458.3|735434.8|733939.9|20
1640602190000|2021-12-27 10:49:50|735441.4|734441.4|735899|733899|735899|734441.4|735402.8|733890.1|14
1640602200000|2021-12-27 10:50:00|735894|733894|735429.5|734429.5|735921.2|734441.9|735429.5|733894|24
1640602210000|2021-12-27 10:50:10|735426.2|734426.2|735428.6|734428.6|735439.3|734439.3|735424|734424|15
1640602220000|2021-12-27 10:50:20|735419.1|734419.1|735414.7|734414.7|735940.2|734448.8|735406.9|733923.8|32
1640602230000|2021-12-27 10:50:30|735920|733920|736030.3|734030.3|736038.8|734546.8|735525.5|733915.1|29
1640602240000|2021-12-27 10:50:40|736031.8|734031.8|736069.3|734069.3|736077.1|734571.6|735547.2|734027.7|20
1640602250000|2021-12-27 10:50:50|736066.6|734066.6|736064|734064|736087.4|734593.2|735564.5|734057.2|24
1640602260000|2021-12-27 10:51:00|736066.2|734066.2|735622.3|734622.3|736132.3|734648|735609.9|734063.6|34
1640602270000|2021-12-27 10:51:10|735624.9|734624.9|735611|734611|736117.4|734642.5|735608.7|734117.4|24
1640602280000|2021-12-27 10:51:20|735607.3|734607.3|735576.1|734576.1|735607.3|734607.3|735573.4|734573.4|18
1640602290000|2021-12-27 10:51:30|735570|734570|735667.7|734667.7|736160.4|734668.7|735570|734103.6|27
1640602300000|2021-12-27 10:51:40|736175.2|734175.2|736236.3|734236.3|736249.4|734732.8|735675.9|734167.6|26
1640602310000|2021-12-27 10:51:50|736236.2|734236.2|735765.8|734765.8|736241|734771.4|735743.4|734232.6|24
1640602320000|2021-12-27 10:52:00|735757.2|734757.2|736250.5|734250.5|736260.6|734763|735751|734250.5|24
1640602330000|2021-12-27 10:52:10|736251|734251|735748.6|734748.6|736255.8|734755.7|735748.1|734247.4|22
1640602340000|2021-12-27 10:52:20|735747.8|734747.8|735762.2|734762.2|736226.6|734762.2|735719|734217.7|25
1640602350000|2021-12-27 10:52:30|735749.4|734749.4|736341.8|734341.8|736344.9|734842.1|735749.4|734258.7|26
1640602360000|2021-12-27 10:52:40|736341.1|734341.1|736348.7|734348.7|736354.5|734852.2|735821.3|734341.1|19
1640602370000|2021-12-27 10:52:50|736349.1|734349.1|736315.3|734315.3|736349.6|734837.3|735801.1|734315.3|35
1640602380000|2021-12-27 10:53:00|736334.5|734334.5|735748.7|734748.7|736345.9|734850.5|735747.3|734265.6|28
1640602390000|2021-12-27 10:53:10|735745.5|734745.5|735828.6|734828.6|736300.3|734836.6|735727.3|734256.5|29
1640602400000|2021-12-27 10:53:20|735820.9|734820.9|736264.9|734264.9|736307|734820.9|735775.7|734262.8|22
1640602410000|2021-12-27 10:53:30|735760|734760|736139|734139|736239|734760|735638.7|734136.1|32
1640602420000|2021-12-27 10:53:40|736135.4|734135.4|736125.2|734125.2|736135.4|734638.9|735633.3|734120.3|18
1640602430000|2021-12-27 10:53:50|736124|734124|735630.1|734630.1|736143.2|734634.3|735624.1|734122.5|26
1640602440000|2021-12-27 10:54:00|735632|734632|735633.9|734633.9|736120.4|734640.4|735611.2|734115.1|28
1640602450000|2021-12-27 10:54:10|735630.5|734630.5|735635.5|734635.5|736139.3|734636.5|735616.1|734139.3|27
1640602460000|2021-12-27 10:54:20|735630.8|734630.8|735601.2|734601.2|735630.8|734630.8|735594|734594|14
1640602470000|2021-12-27 10:54:30|735607.5|734607.5|735577.8|734577.8|735607.5|734607.5|735561.6|734561.6|11
1640602480000|2021-12-27 10:54:40|735575.9|734575.9|735579.4|734579.4|735604.1|734604.1|735567.3|734567.3|21
1640602490000|2021-12-27 10:54:50|735573|734573|735570.5|734570.5|735573.1|734573.1|735564.6|734564.6|21
1640602500000|2021-12-27 10:55:00|735569.2|734569.2|735571.3|734571.3|735587.3|734587.3|735567.4|734567.4|29
1640602510000|2021-12-27 10:55:10|735576.8|734576.8|735554|734554|735579.3|734579.3|735553.1|734553.1|18
1640602520000|2021-12-27 10:55:20|735553.6|734553.6|735529.7|734529.7|735556.3|734556.3|735529.7|734529.7|21
1640602530000|2021-12-27 10:55:30|735526.4|734526.4|736030.9|734030.9|736030.9|734538.3|735492.7|734008.4|24
1640602540000|2021-12-27 10:55:40|736028.1|734028.1|735532.8|734532.8|736070.8|734567.3|735517.6|734028.1|27
1640602550000|2021-12-27 10:55:50|735534.4|734534.4|735998.9|733998.9|736061.6|734556.1|735491.9|733996.6|30
1640602560000|2021-12-27 10:56:00|735995.2|733995.2|735978.2|733978.2|736003.4|734483.3|735471.2|733970.4|25
1640602570000|2021-12-27 10:56:10|735980.2|733980.2|735486.1|734486.1|735980.2|734495.7|735459.9|733980.2|21
1640602580000|2021-12-27 10:56:20|735486.4|734486.4|735537|734537|736027.4|734541.8|735486.4|734005.1|28
1640602590000|2021-12-27 10:56:30|735526|734526|735528.3|734528.3|735540.6|734540.6|735521.5|734521.5|17
1640602600000|2021-12-27 10:56:40|735527.4|734527.4|736016.1|734016.1|736017.1|734531.2|735516.5|734009.9|19
1640602610000|2021-12-27 10:56:50|736015.2|734015.2|736013.7|734013.7|736033.3|734033.3|736010.8|734010.8|23
1640602620000|2021-12-27 10:57:00|736013.4|734013.4|735582.6|734582.6|736069.9|734582.6|735515|734012.2|25
1640602630000|2021-12-27 10:57:10|735580.9|734580.9|735632.7|734632.7|736085|734648.2|735578.3|734085|27
1640602640000|2021-12-27 10:57:20|735640.3|734640.3|736154.7|734154.7|736200.9|734704.1|735640.3|734154.7|24
1640602650000|2021-12-27 10:57:30|736158.3|734158.3|736194.2|734194.2|736209.6|734691.9|735684|734150.9|28
1640602660000|2021-12-27 10:57:40|736196.6|734196.6|736273|734273|736279.1|734789.8|735766|734196.6|23
1640602670000|2021-12-27 10:57:50|736268.7|734268.7|735810.9|734810.9|736305.7|734810.9|735764.5|734268.7|22
1640602680000|2021-12-27 10:58:00|735812.8|734812.8|736186.4|734186.4|736264.1|734812.8|735707.3|734182.9|37
1640602690000|2021-12-27 10:58:10|736189.6|734189.6|735660.3|734660.3|736203.5|734661|735653.3|734180.8|24
1640602700000|2021-12-27 10:58:20|735662.4|734662.4|735664.9|734664.9|736169.8|734682.7|735651.1|734114.1|32
1640602710000|2021-12-27 10:58:30|735658.8|734658.8|736161.9|734161.9|736162.7|734662.2|735648.4|734152.8|24
1640602720000|2021-12-27 10:58:40|736159.4|734159.4|735657.5|734657.5|736162.4|734657.5|735643.9|734157|21
1640602730000|2021-12-27 10:58:50|735669.5|734669.5|736153.5|734153.5|736163.8|734670.1|735649.3|734153.5|17
1640602740000|2021-12-27 10:59:00|736157.3|734157.3|736139.3|734139.3|736157.3|734657.3|735568.1|734070.4|33
1640602750000|2021-12-27 10:59:10|736143|734143|735650.1|734650.1|736164.2|734655.3|735650.1|734134.9|24
1640602760000|2021-12-27 10:59:20|736153.2|734153.2|736158.8|734158.8|736183.9|734670.9|735667.6|734153.2|29
1640602770000|2021-12-27 10:59:30|736160.7|734160.7|735640.8|734640.8|736180.4|734673|735640.8|734160.7|24
1640602780000|2021-12-27 10:59:40|735627.9|734627.9|736188.1|734188.1|736208.5|734699.5|735627.9|734141.4|33
1640602790000|2021-12-27 10:59:50|736192.2|734192.2|735623|734623|736192.2|734668.1|735614.3|734134.4|32
1640602800000|2021-12-27 11:00:00|735617.2|734617.2|735637|734637|736158.5|734646.7|735604|734107.8|31
1640602810000|2021-12-27 11:00:10|735606.3|734606.3|735634|734634|736139|734656.9|735606.3|734117.8|29
1640602820000|2021-12-27 11:00:20|735625|734625|735709.6|734709.6|736212.6|734709.6|735625|734116|23
1640602830000|2021-12-27 11:00:30|735678.5|734678.5|736201.6|734201.6|736212.1|734720.4|735650.5|734181.9|16
1640602840000|2021-12-27 11:00:40|736171.8|734171.8|735642.5|734642.5|736184.2|734666.5|735642.5|734166.5|13
1640602850000|2021-12-27 11:00:50|735666.5|734666.5|736165.6|734165.6|736218.3|734710.3|735666.5|734155.8|24
1640602860000|2021-12-27 11:01:00|736168.5|734168.5|736281|734281|736288.7|734699.2|735652.5|734168.5|32
1640602870000|2021-12-27 11:01:10|736279.8|734279.8|736252|734252|736287.2|734287.2|736240.1|734240.1|29
1640602880000|2021-12-27 11:01:20|736242.2|734242.2|736240.3|734240.3|736283.9|734283.9|736216.4|734216.4|32
1640602890000|2021-12-27 11:01:30|736227.9|734227.9|736218|734218|736275.7|734702.5|735690|734179.3|30
1640602900000|2021-12-27 11:01:40|736208.9|734208.9|736164.9|734164.9|736231.3|734231.3|736133.8|734133.8|30
1640602910000|2021-12-27 11:01:50|736161.8|734161.8|736199.4|734199.4|736226.3|734730|735677.5|734150.1|25
1640602920000|2021-12-27 11:02:00|736180.5|734180.5|736205.4|734205.4|736216.1|734712.1|735664.9|734161|32
1640602930000|2021-12-27 11:02:10|736210.8|734210.8|736154|734154|736215.2|734737.6|735706.7|734153|25
1640602940000|2021-12-27 11:02:20|735660|734660|736260.5|734260.5|736291.4|734661.6|735646.4|734234.9|24
1640602950000|2021-12-27 11:02:30|736304.9|734304.9|736246.7|734246.7|736304.9|734793.6|735773.4|734229.8|28
1640602960000|2021-12-27 11:02:40|736245.8|734245.8|735650.5|734650.5|736274.8|734778.6|735650.5|734171.6|33
1640602970000|2021-12-27 11:02:50|736157.5|734157.5|736143.6|734143.6|736183.7|734665.6|735662.4|734139.2|28
1640602980000|2021-12-27 11:03:00|736145.7|734145.7|735653.8|734653.8|736161.7|734665.3|735601.5|734135.8|29
1640602990000|2021-12-27 11:03:10|735656.2|734656.2|735621.5|734621.5|736140|734664.1|735621.5|734136.3|26
1640603000000|2021-12-27 11:03:20|735616.5|734616.5|735602.4|734602.4|735641.6|734641.6|735591|734591|21
1640603010000|2021-12-27 11:03:30|735612.3|734612.3|736252.2|734252.2|736267.4|734768.5|735607.5|734203|27
1640603020000|2021-12-27 11:03:40|736239.7|734239.7|735815|734815|736331.5|734836.3|735723.4|734212|31
1640603030000|2021-12-27 11:03:50|735800|734800|735891|734891|736427.5|734916.1|735800|734393.2|33
1640603040000|2021-12-27 11:04:00|736398|734398|736448.3|734448.3|736470.7|734909.2|735909.2|734390.8|32
1640603050000|2021-12-27 11:04:10|736448.7|734448.7|736383|734383|736462.8|734898.2|735866.5|734380.2|31
1640603060000|2021-12-27 11:04:20|736393.1|734393.1|736481.7|734481.7|736497.8|735006.5|735875|734387.2|30
1640603070000|2021-12-27 11:04:30|736478.6|734478.6|735995|734995|736497.4|735012|735982.5|734478.6|17
1640603080000|2021-12-27 11:04:40|735975.5|734975.5|736531.9|734531.9|736549.3|735060.3|735975.5|734531.9|22
1640603090000|2021-12-27 11:04:50|736532.3|734532.3|736517|734517|736532.4|734532.4|736504.4|734504.4|26
1640603100000|2021-12-27 11:05:00|736509.9|734509.9|736521.3|734521.3|736532.9|734986.9|735939|734458.4|38
1640603110000|2021-12-27 11:05:10|736021.8|735021.8|735987|734987|736547.8|735021.8|735983|734490|32
1640603120000|2021-12-27 11:05:20|736510.2|734510.2|736484.8|734484.8|736519.2|734519.2|736478.2|734478.2|33
1640603130000|2021-12-27 11:05:30|736480.9|734480.9|736482.7|734482.7|736482.7|734992.9|735973|734450.7|36
1640603140000|2021-12-27 11:05:40|736497.4|734497.4|736625|734625|736625|735107.9|736077.4|734487|31
1640603150000|2021-12-27 11:05:50|736603.3|734603.3|736691.2|734691.2|736709.3|735148.5|736105.2|734603.3|33
1640603160000|2021-12-27 11:06:00|736695.6|734695.6|736506.4|734506.4|736695.6|735129.7|736094.3|734506.4|35
1640603170000|2021-12-27 11:06:10|736514.4|734514.4|736482.5|734482.5|736534.4|734964|735963|734444.3|31
1640603180000|2021-12-27 11:06:20|736489.3|734489.3|736368|734368|736489.3|734489.3|736366.1|734366.1|24
1640603190000|2021-12-27 11:06:30|736369.2|734369.2|736285.2|734285.2|736388.9|734388.9|736272.1|734272.1|31
1640603200000|2021-12-27 11:06:40|736279.6|734279.6|736252.8|734252.8|736285.5|734751|735737.6|734232|22
1640603210000|2021-12-27 11:06:50|736246.6|734246.6|736222.1|734222.1|736286.7|734286.7|736214.3|734214.3|33
1640603220000|2021-12-27 11:07:00|736230.3|734230.3|736209.5|734209.5|736242.4|734242.4|736204|734204|27
1640603230000|2021-12-27 11:07:10|736202.2|734202.2|736192.8|734192.8|736211.8|734211.8|736188.5|734188.5|33
1640603240000|2021-12-27 11:07:20|736191.8|734191.8|736225.1|734225.1|736240.3|734240.3|736165.2|734165.2|31
1640603250000|2021-12-27 11:07:30|736229.1|734229.1|736207|734207|736243.7|734243.7|736206.8|734206.8|27
1640603260000|2021-12-27 11:07:40|736210.6|734210.6|736263.7|734263.7|736267.4|734267.4|736208.6|734208.6|31
1640603270000|2021-12-27 11:07:50|736238.4|734238.4|736286.5|734286.5|736298.4|734298.4|736236.5|734236.5|34
1640603280000|2021-12-27 11:08:00|736317|734317|736321.8|734321.8|736337.7|734817.6|735806.3|734308.6|31
1640603290000|2021-12-27 11:08:10|736313.9|734313.9|736411.8|734411.8|736431.7|734857.1|735842.6|734287.7|29
1640603300000|2021-12-27 11:08:20|736425.2|734425.2|736404|734404|736425.5|734870.9|735870.9|734362.8|31
1640603310000|2021-12-27 11:08:30|736414.1|734414.1|736416.4|734416.4|736429.4|734912.8|735849.9|734363.1|34
1640603320000|2021-12-27 11:08:40|736432.8|734432.8|736495.3|734495.3|736532.1|734933.9|735927.7|734399.8|32
1640603330000|2021-12-27 11:08:50|736480.5|734480.5|736418.4|734418.4|736509.4|734509.4|736418.4|734418.4|35
1640603340000|2021-12-27 11:09:00|736430.6|734430.6|736469.6|734469.6|736473.7|734959.6|735927.3|734430.6|36
1640603350000|2021-12-27 11:09:10|736470.2|734470.2|736378.3|734378.3|736496.3|734967.4|735891.8|734378.3|30
1640603360000|2021-12-27 11:09:20|736395.8|734395.8|736373.3|734373.3|736411.3|734411.3|736359.5|734359.5|31
1640603370000|2021-12-27 11:09:30|736374.2|734374.2|736464.7|734464.7|736469.1|734469.1|736374.2|734374.2|32
1640603380000|2021-12-27 11:09:40|736452|734452|736448.2|734448.2|736462.6|734462.6|736416.8|734416.8|32
1640603390000|2021-12-27 11:09:50|736445.9|734445.9|736266.5|734266.5|736451|734451|736231.2|734231.2|30
1640603400000|2021-12-27 11:10:00|736280.6|734280.6|736265.6|734265.6|736301.9|734301.9|736254.4|734254.4|25
1640603410000|2021-12-27 11:10:10|736256.5|734256.5|736283.8|734283.8|736283.8|734753.1|735745.2|734249.3|24
1640603420000|2021-12-27 11:10:20|736260.3|734260.3|736265.3|734265.3|736292.9|734292.9|736249.6|734249.6|22
1640603430000|2021-12-27 11:10:30|736256.1|734256.1|736272.6|734272.6|736287.9|734758.2|735742.5|734249.8|22
1640603440000|2021-12-27 11:10:40|736277.5|734277.5|735765|734765|736277.5|734766.1|735760|734265.4|14
1640603450000|2021-12-27 11:10:50|735757.6|734757.6|736285.8|734285.8|736323.5|734765.5|735757.6|734271.1|23
1640603460000|2021-12-27 11:11:00|736264|734264|735893.2|734893.2|736400.5|734893.2|735790.3|734264|33
1640603470000|2021-12-27 11:11:10|736420.5|734420.5|735860|734860|736420.5|734896.7|735752.5|734300.5|35
1640603480000|2021-12-27 11:11:20|735858.3|734858.3|736361|734361|736361|734858.8|735833.7|734348.7|21
1640603490000|2021-12-27 11:11:30|736363.3|734363.3|735857.5|734857.5|736364|734897.7|735829.2|734354.1|19
1640603500000|2021-12-27 11:11:40|735854.8|734854.8|735843.1|734843.1|736354.9|734861.6|735842.3|734354.8|14
1640603510000|2021-12-27 11:11:50|735915.8|734915.8|735943.2|734943.2|736453.5|734943.5|735894.3|734421.7|27
1640603520000|2021-12-27 11:12:00|735946.2|734946.2|735930.5|734930.5|735947.1|734947.1|735918.1|734918.1|14
1640603530000|2021-12-27 11:12:10|735942.3|734942.3|735942.5|734942.5|736449|734951.2|735932.6|734440.7|22
1640603540000|2021-12-27 11:12:20|735939.3|734939.3|735934.7|734934.7|735939.3|734939.3|735932.2|734932.2|14
1640603550000|2021-12-27 11:12:30|735938.1|734938.1|735923.9|734923.9|735938.1|734938.1|735906.5|734906.5|13
1640603560000|2021-12-27 11:12:40|735923.8|734923.8|735915.5|734915.5|735923.8|734923.8|735911.2|734911.2|16
1640603570000|2021-12-27 11:12:50|735921.8|734921.8|735921.2|734921.2|735921.8|734921.8|735909.9|734909.9|20
1640603580000|2021-12-27 11:13:00|735925.3|734925.3|735884.7|734884.7|735929.1|734929.1|735875.1|734875.1|20
1640603590000|2021-12-27 11:13:10|735889.3|734889.3|735835.1|734835.1|735889.3|734889.3|735835.1|734835.1|25
1640603600000|2021-12-27 11:13:20|735834.8|734834.8|735833.7|734833.7|736345|734852.4|735833.1|734336.2|21
1640603610000|2021-12-27 11:13:30|736299.5|734299.5|735761.9|734761.9|736308|734800|735736.4|734251.7|28
1640603620000|2021-12-27 11:13:40|736251.6|734251.6|735739.2|734739.2|736251.6|734764.4|735738.5|734251.6|17
1640603630000|2021-12-27 11:13:50|735746.8|734746.8|735790.1|734790.1|736314.4|734812.1|735736.8|734314.4|26
1640603640000|2021-12-27 11:14:00|735799.7|734799.7|735829.2|734829.2|735829.4|734829.4|735768.2|734768.2|18
1640603650000|2021-12-27 11:14:10|735833.3|734833.3|735766.2|734766.2|736276.9|734839.1|735746.3|734272.1|19
1640603660000|2021-12-27 11:14:20|735766.7|734766.7|735742.4|734742.4|735768.8|734768.8|735740.1|734740.1|17
1640603670000|2021-12-27 11:14:30|735745.2|734745.2|735746.5|734746.5|735761.6|734761.6|735739.4|734739.4|17
1640603680000|2021-12-27 11:14:40|735755.4|734755.4|735750.5|734750.5|735755.4|734755.4|735742.6|734742.6|12
1640603690000|2021-12-27 11:14:50|735749.1|734749.1|735749.9|734749.9|735760|734760|735735.9|734735.9|26
1640603700000|2021-12-27 11:15:00|735747.4|734747.4|735717.3|734717.3|736253.5|734766.2|735706|734204.3|29
1640603710000|2021-12-27 11:15:10|735717.4|734717.4|735682.4|734682.4|736193.7|734717.4|735671.5|734193.7|31
1640603720000|2021-12-27 11:15:20|735670.7|734670.7|735740.6|734740.6|736256.6|734740.6|735670.7|734198.5|28
1640603730000|2021-12-27 11:15:30|735741.6|734741.6|735726.7|734726.7|736234|734741.6|735681.7|734212.5|30
1640603740000|2021-12-27 11:15:40|735715.2|734715.2|735818|734818|736316.5|734824.3|735704.7|734295.3|25
1640603750000|2021-12-27 11:15:50|735817.4|734817.4|735820.2|734820.2|735821.4|734821.4|735813.3|734813.3|20
1640603760000|2021-12-27 11:16:00|735819.8|734819.8|735713.5|734713.5|736339.7|734832.5|735713.5|734244.6|28
1640603770000|2021-12-27 11:16:10|735714.7|734714.7|735704.9|734704.9|736233.5|734715.5|735673.6|734184.3|25
1640603780000|2021-12-27 11:16:20|735687.1|734687.1|736248.7|734248.7|736248.7|734715|735682.4|734169.4|25
1640603790000|2021-12-27 11:16:30|736244.5|734244.5|736231.2|734231.2|736264.5|734264.5|736222.7|734222.7|17
1640603800000|2021-12-27 11:16:40|736236|734236|735754.7|734754.7|736257.8|734754.7|735746.7|734234.1|20
1640603810000|2021-12-27 11:16:50|735749.2|734749.2|735757.7|734757.7|736266.4|734761.3|735749.2|734256|20
1640603820000|2021-12-27 11:17:00|735754.8|734754.8|736274.7|734274.7|736285.5|734768.8|735754.8|734262.8|19
1640603830000|2021-12-27 11:17:10|736268.4|734268.4|735699.1|734699.1|736271.6|734779.2|735699.1|734193|25
1640603840000|2021-12-27 11:17:20|735701.1|734701.1|736237.8|734237.8|736237.8|734728.7|735676.8|734223|22
1640603850000|2021-12-27 11:17:30|736226.4|734226.4|735693.3|734693.3|736226.4|734704.5|735688|734213.7|23
1640603860000|2021-12-27 11:17:40|735692.2|734692.2|735690.1|734690.1|735696.8|734696.8|735682|734682|25
1640603870000|2021-12-27 11:17:50|735692.3|734692.3|735682.7|734682.7|735699.8|734699.8|735676.8|734676.8|29
1640603880000|2021-12-27 11:18:00|735685.5|734685.5|736189.3|734189.3|736205.7|734713.1|735684.5|734179.7|22
1640603890000|2021-12-27 11:18:10|736196.3|734196.3|735694.1|734694.1|736196.3|734699|735679.7|734183.4|21
1640603900000|2021-12-27 11:18:20|735688.9|734688.9|735670.4|734670.4|736189.5|734691.8|735646.3|734172.8|24
1640603910000|2021-12-27 11:18:30|735669.1|734669.1|735662|734662|735672.6|734672.6|735651.3|734651.3|25
1640603920000|2021-12-27 11:18:40|735669.1|734669.1|735719.7|734719.7|736199.5|734719.7|735638.5|734176.4|25
1640603930000|2021-12-27 11:18:50|735718.5|734718.5|735801.2|734801.2|735801.2|734801.2|735718.5|734718.5|24
1640603940000|2021-12-27 11:19:00|735810|734810|735813|734813|736329.3|734827.8|735800.2|734290.3|22
1640603950000|2021-12-27 11:19:10|735817.9|734817.9|736245.9|734245.9|736304|734817.9|735788.3|734245.9|23
1640603960000|2021-12-27 11:19:20|736242.7|734242.7|736237.6|734237.6|736257.7|734257.7|736225.5|734225.5|30
1640603970000|2021-12-27 11:19:30|736235.8|734235.8|735725.8|734725.8|736241.9|734726.2|735709.3|734224.5|25
1640603980000|2021-12-27 11:19:40|735723.1|734723.1|735737.7|734737.7|736244.5|734752.3|735716.7|734200.8|25
1640603990000|2021-12-27 11:19:50|735729|734729|736206.4|734206.4|736245|734729|735684.1|734184.3|25
1640604000000|2021-12-27 11:20:00|736206.2|734206.2|735818.8|734818.8|736351.6|734849.7|735736.9|734206.2|33
1640604010000|2021-12-27 11:20:10|735820.9|734820.9|735802.9|734802.9|736330.5|734824.3|735780.6|734296.1|18
1640604020000|2021-12-27 11:20:20|735796.4|734796.4|736249.4|734249.4|736300.8|734796.4|735750.5|734227.9|24
1640604030000|2021-12-27 11:20:30|736257|734257|735706.2|734706.2|736257|734716.5|735706|734219|25
1640604040000|2021-12-27 11:20:40|735706.3|734706.3|735769.7|734769.7|736249.5|734769.7|735693.9|734249.5|17
1640604050000|2021-12-27 11:20:50|736263.2|734263.2|736251.9|734251.9|736264.5|734771.6|735728.5|734232.6|26
1640604060000|2021-12-27 11:21:00|736261.2|734261.2|736269.4|734269.4|736277.6|734277.6|736247.1|734247.1|19
1640604070000|2021-12-27 11:21:10|735761.3|734761.3|735802|734802|736270.8|734802|735761.3|734267.3|15
1640604080000|2021-12-27 11:21:20|736274.2|734274.2|736369.3|734369.3|736373.3|734882.8|735767.8|734266|24
1640604090000|2021-12-27 11:21:30|736378.9|734378.9|735870.5|734870.5|736378.9|734878|735837.5|734338.6|20
1640604100000|2021-12-27 11:21:40|736386.5|734386.5|735848|734848|736386.5|734862.1|735830|734385.5|10
1640604110000|2021-12-27 11:21:50|735850.2|734850.2|736366.5|734366.5|736384.3|734876.8|735840|734357.7|22
1640604120000|2021-12-27 11:22:00|736367.6|734367.6|736325|734325|736367.6|734853|735811|734315.5|18
1640604130000|2021-12-27 11:22:10|735852.6|734852.6|735804|734804|736349.8|734852.6|735795|734312.5|18
1640604140000|2021-12-27 11:22:20|735820.5|734820.5|736327|734327|736333.5|734855.5|735807.5|734314.1|21
1640604150000|2021-12-27 11:22:30|736327.5|734327.5|736376.3|734376.3|736394.7|734912.1|735852|734327.5|16
1640604160000|2021-12-27 11:22:40|736358.4|734358.4|735875|734875|736410.7|734905.7|735857.5|734357.5|21
1640604170000|2021-12-27 11:22:50|736404.9|734404.9|735845|734845|736408.3|734909.4|735845|734357.5|15
1640604180000|2021-12-27 11:23:00|736360|734360|736300|734300|736376.7|734899.5|735825.2|734300|25
1640604190000|2021-12-27 11:23:10|736307.5|734307.5|735757|734757|736322.5|734796.6|735736.5|734240.6|29
1640604200000|2021-12-27 11:23:20|735750.5|734750.5|735778.6|734778.6|736249.5|734778.6|735734.4|734245.5|20
1640604210000|2021-12-27 11:23:30|735736.1|734736.1|735750.5|734750.5|736268.7|734768.4|735736.1|734257.8|27
1640604220000|2021-12-27 11:23:40|735750.7|734750.7|735751|734751|736272.5|734768.3|735748.1|734252.7|26
1640604230000|2021-12-27 11:23:50|735751.9|734751.9|736275.7|734275.7|736287.8|734780.5|735744.3|734240.7|25
1640604240000|2021-12-27 11:24:00|736288.3|734288.3|735777.1|734777.1|736309.6|734828.7|735772.6|734274.4|32
1640604250000|2021-12-27 11:24:10|735766.6|734766.6|735784.7|734784.7|736284.5|734784.7|735766.6|734275.7|23
1640604260000|2021-12-27 11:24:20|735778.7|734778.7|735819.7|734819.7|736325.4|734829.8|735771|734319.2|24
1640604270000|2021-12-27 11:24:30|735817.6|734817.6|735800.4|734800.4|736322.9|734823.5|735784.8|734318.2|18
1640604280000|2021-12-27 11:24:40|735792|734792|736312.7|734312.7|736312.9|734821.6|735783.1|734312.4|27
1640604290000|2021-12-27 11:24:50|736316.3|734316.3|735807.2|734807.2|736330.5|734828.9|735803.6|734316.3|18
1640604300000|2021-12-27 11:25:00|735805.7|734805.7|735807.2|734807.2|735807.2|734807.2|735792.8|734792.8|11
1640604310000|2021-12-27 11:25:10|735807.9|734807.9|735781.5|734781.5|736295.9|734807.9|735764.8|734278.9|26
1640604320000|2021-12-27 11:25:20|736277.6|734277.6|735813.7|734813.7|736293.4|734813.7|735739|734264.4|26
1640604330000|2021-12-27 11:25:30|735815.7|734815.7|735794.7|734794.7|736323.7|734820.7|735794.7|734276.5|22
1640604340000|2021-12-27 11:25:40|736299.7|734299.7|736313|734313|736332|734824.7|735791|734284.4|30
1640604350000|2021-12-27 11:25:50|736315|734315|736291.9|734291.9|736318.9|734830.7|735795.3|734286.7|34
1640604360000|2021-12-27 11:26:00|736290.7|734290.7|736308.7|734308.7|736319.9|734819.1|735809.8|734287.7|25
1640604370000|2021-12-27 11:26:10|736313.7|734313.7|735822.7|734822.7|736315.5|734823.8|735784.6|734282.4|30
1640604380000|2021-12-27 11:26:20|736290|734290|736313.5|734313.5|736316.6|734316.6|736290|734290|18
1640604390000|2021-12-27 11:26:30|736320.1|734320.1|735810.1|734810.1|736320.1|734814.6|735806.2|734312.2|12
1640604400000|2021-12-27 11:26:40|735808.5|734808.5|735749.5|734749.5|735808.5|734808.5|735736.1|734736.1|24
1640604410000|2021-12-27 11:26:50|735738.4|734738.4|735727.7|734727.7|735748.6|734748.6|735712.6|734712.6|21
1640604420000|2021-12-27 11:27:00|735740.3|734740.3|735738.6|734738.6|735767|734767|735727.6|734727.6|27
1640604430000|2021-12-27 11:27:10|736202.2|734202.2|735718.6|734718.6|736215.5|734728.1|735713.9|734202.2|23
1640604440000|2021-12-27 11:27:20|736224.8|734224.8|735752|734752|736224.8|734757.3|735710.4|734224.8|22
1640604450000|2021-12-27 11:27:30|735746.3|734746.3|735788.3|734788.3|735792.4|734792.4|735740.5|734740.5|23
1640604460000|2021-12-27 11:27:40|735788.8|734788.8|735799.1|734799.1|736303.9|734813.2|735788.8|734299.1|17
1640604470000|2021-12-27 11:27:50|735795.9|734795.9|735784.3|734784.3|735795.9|734795.9|735774.4|734774.4|18
1640604480000|2021-12-27 11:28:00|735795.1|734795.1|735792.9|734792.9|735809.4|734809.4|735776.8|734776.8|18
1640604490000|2021-12-27 11:28:10|735790|734790|735790.6|734790.6|735797|734797|735786.1|734786.1|9
1640604500000|2021-12-27 11:28:20|735790.4|734790.4|735785|734785|736279|734795|735773.4|734279|13
1640604510000|2021-12-27 11:28:30|735778|734778|735813.7|734813.7|735816.5|734816.5|735778|734778|23
1640604520000|2021-12-27 11:28:40|735811.1|734811.1|735806.8|734806.8|735813.7|734813.7|735806.8|734806.8|14
1640604530000|2021-12-27 11:28:50|735807.8|734807.8|735802.2|734802.2|735817.5|734817.5|735802.2|734802.2|18
1640604540000|2021-12-27 11:29:00|735803.6|734803.6|735790.8|734790.8|735824|734824|735790.8|734790.8|22
1640604550000|2021-12-27 11:29:10|736295.9|734295.9|736297.4|734297.4|736305.1|734305.1|736289.2|734289.2|19
1640604560000|2021-12-27 11:29:20|736300.4|734300.4|736280.1|734280.1|736305|734796|735784.9|734280.1|22
1640604570000|2021-12-27 11:29:30|736287|734287|736274.9|734274.9|736287|734797.3|735765.7|734268.4|18
1640604580000|2021-12-27 11:29:40|736275.9|734275.9|736265.8|734265.8|736275.9|734771.5|735754.4|734250.7|22
1640604590000|2021-12-27 11:29:50|736255.3|734255.3|735761.1|734761.1|736261.6|734771.1|735756.6|734255|19
1640604600000|2021-12-27 11:30:00|735776.7|734776.7|735751.7|734751.7|736288.2|734787.2|735728.3|734255.2|32
1640604610000|2021-12-27 11:30:10|735754.4|734754.4|735769|734769|736281.6|734786.9|735754.4|734254.2|29
1640604620000|2021-12-27 11:30:20|735773|734773|735742.3|734742.3|736276.8|734774.8|735742.3|734258.5|30
1640604630000|2021-12-27 11:30:30|735753.3|734753.3|735743.4|734743.4|735765.5|734765.5|735736.6|734736.6|32
1640604640000|2021-12-27 11:30:40|735743.2|734743.2|735745.7|734745.7|736217.9|734757.9|735718.4|734217.9|26
1640604650000|2021-12-27 11:30:50|735737.1|734737.1|735706.4|734706.4|735743.8|734743.8|735701.4|734701.4|34
1640604660000|2021-12-27 11:31:00|735694.4|734694.4|735682.9|734682.9|736178|734711.3|735655|734178|27
1640604670000|2021-12-27 11:31:10|735683.1|734683.1|735674.3|734674.3|736188.1|734683.1|735660.3|734164.9|23
1640604680000|2021-12-27 11:31:20|735671.3|734671.3|735660.4|734660.4|735677.8|734677.8|735660.1|734660.1|17
1640604690000|2021-12-27 11:31:30|736155|734155|736172|734172|736172|734683.8|735644.1|734155|22
1640604700000|2021-12-27 11:31:40|736178.9|734178.9|735713.7|734713.7|736184.9|734713.7|735701.1|734173.8|16
1640604710000|2021-12-27 11:31:50|735706|734706|736209|734209|736220.3|734720.1|735706|734200.6|21
1640604720000|2021-12-27 11:32:00|735693|734693|736248.3|734248.3|736259.5|734774.1|735693|734240.8|29
1640604730000|2021-12-27 11:32:10|736249.3|734249.3|735743|734743|736252.4|734755.4|735742.5|734242.9|22
1640604740000|2021-12-27 11:32:20|735739.8|734739.8|735771.8|734771.8|735771.8|734771.8|735739.8|734739.8|12
1640604750000|2021-12-27 11:32:30|735750.4|734750.4|735723.5|734723.5|736235.5|734764.5|735723.5|734224.3|14
1640604760000|2021-12-27 11:32:40|735724.4|734724.4|736220.3|734220.3|736220.3|734728.3|735710|734220.3|17
1640604770000|2021-12-27 11:32:50|736220|734220|735765.4|734765.4|736260.2|734784.8|735746|734220|19
1640604780000|2021-12-27 11:33:00|735750.6|734750.6|735773.4|734773.4|735781.9|734781.9|735750.6|734750.6|22
1640604790000|2021-12-27 11:33:10|735773.5|734773.5|735782|734782|735782|734782|735745|734745|14
1640604800000|2021-12-27 11:33:20|735782.5|734782.5|735781.1|734781.1|735783.6|734783.6|735772.7|734772.7|14
1640604810000|2021-12-27 11:33:30|735775.7|734775.7|735746.8|734746.8|735803.4|734803.4|735746.8|734746.8|31
1640604820000|2021-12-27 11:33:40|735748|734748|735757.2|734757.2|736263.9|734766.4|735688.4|734205|34
1640604830000|2021-12-27 11:33:50|736238.1|734238.1|735782.9|734782.9|736284.4|734805.7|735740.8|734218.3|37
1640604840000|2021-12-27 11:34:00|735765.4|734765.4|735743.7|734743.7|736300|734818.8|735727.4|734230.8|37
1640604850000|2021-12-27 11:34:10|735785.6|734785.6|736234.2|734234.2|736255.3|734785.6|735715.2|734215|34
1640604860000|2021-12-27 11:34:20|736223|734223|736216.3|734216.3|736228.1|734732.3|735707.4|734213.3|28
1640604870000|2021-12-27 11:34:30|736222.8|734222.8|735721|734721|736242.8|734739.6|735711.9|734215.6|25
1640604880000|2021-12-27 11:34:40|735717.4|734717.4|736241.9|734241.9|736256|734763.6|735717.4|734241.9|24
1640604890000|2021-12-27 11:34:50|736233|734233|735712.3|734712.3|736233|734717.6|735707.4|734213.3|22
1640604900000|2021-12-27 11:35:00|735713.8|734713.8|735731.4|734731.4|736219.5|734756|735706.8|734214.8|33
1640604910000|2021-12-27 11:35:10|735726.1|734726.1|735717.1|734717.1|735738.8|734738.8|735702.3|734702.3|35
1640604920000|2021-12-27 11:35:20|735714.5|734714.5|735709.4|734709.4|736216.3|734718|735706.8|734208.1|26
1640604930000|2021-12-27 11:35:30|735710.7|734710.7|735742.5|734742.5|736215.6|734754.6|735694|734213.6|29
1640604940000|2021-12-27 11:35:40|735727.4|734727.4|735706.3|734706.3|736231.9|734753.8|735686.5|734202.6|30
1640604950000|2021-12-27 11:35:50|735704.3|734704.3|735707.7|734707.7|735771.5|734771.5|735704.3|734704.3|30
1640604960000|2021-12-27 11:36:00|735723|734723|735730.6|734730.6|736221.5|734771|735707.1|734221.5|25
1640604970000|2021-12-27 11:36:10|735724.7|734724.7|735712.6|734712.6|735733.8|734733.8|735707.7|734707.7|32
1640604980000|2021-12-27 11:36:20|735710.4|734710.4|735712.2|734712.2|736237.4|734717.4|735696.9|734207|29
1640604990000|2021-12-27 11:36:30|735711.9|734711.9|735747.1|734747.1|736241.9|734757|735705.2|734221.2|25
1640605000000|2021-12-27 11:36:40|735747.8|734747.8|735737.9|734737.9|736276.9|734769|735721.9|734237.4|32
1640605010000|2021-12-27 11:36:50|735728.1|734728.1|735736.3|734736.3|736272.3|734771.8|735728|734231|28
1640605020000|2021-12-27 11:37:00|736235|734235|735733.2|734733.2|736235|734739.6|735725.5|734223.1|21
1640605030000|2021-12-27 11:37:10|735796.7|734796.7|736254|734254|736293.1|734796.7|735745|734247.4|29
1640605040000|2021-12-27 11:37:20|736259.2|734259.2|736249.7|734249.7|736261.9|734780.3|735738.7|734249.7|30
1640605050000|2021-12-27 11:37:30|736257.2|734257.2|736288.4|734288.4|736288.4|734786.5|735754.4|734252.3|21
1640605060000|2021-12-27 11:37:40|736287.2|734287.2|735786.7|734786.7|736288.5|734807.6|735781.8|734282.8|21
1640605070000|2021-12-27 11:37:50|735781.9|734781.9|735790.3|734790.3|736284.1|734803.3|735780.9|734272.9|13
1640605080000|2021-12-27 11:38:00|735788.2|734788.2|735818.3|734818.3|736312.8|734818.3|735782.7|734294.8|22
1640605090000|2021-12-27 11:38:10|735807.1|734807.1|735786.9|734786.9|736286|734819.1|735775.3|734274.8|24
1640605100000|2021-12-27 11:38:20|735785.1|734785.1|735810.5|734810.5|736319|734841|735781.2|734309.3|26
1640605110000|2021-12-27 11:38:30|735811.7|734811.7|735818.9|734818.9|736354.1|734846.3|735807.5|734308.5|28
1640605120000|2021-12-27 11:38:40|736340.5|734340.5|735836.4|734836.4|736340.5|734839.3|735821|734340|20
1640605130000|2021-12-27 11:38:50|735834.5|734834.5|735849.4|734849.4|735849.4|734849.4|735812.6|734812.6|16
1640605140000|2021-12-27 11:39:00|735827.4|734827.4|735815.8|734815.8|736337|734853.5|735811.2|734320.6|27
1640605150000|2021-12-27 11:39:10|735813.9|734813.9|735779.1|734779.1|735814.3|734814.3|735776.1|734776.1|31
1640605160000|2021-12-27 11:39:20|735776.9|734776.9|735679.7|734679.7|735776.9|734776.9|735664|734664|31
1640605170000|2021-12-27 11:39:30|735680.9|734680.9|735685.4|734685.4|735699.7|734699.7|735672.1|734672.1|27
1640605180000|2021-12-27 11:39:40|735689|734689|735675.6|734675.6|735696.6|734696.6|735667.8|734667.8|21
1640605190000|2021-12-27 11:39:50|735674.8|734674.8|735646.7|734646.7|735699.9|734699.9|735626.2|734626.2|31
1640605200000|2021-12-27 11:40:00|735650.5|734650.5|735661.5|734661.5|735661.5|734661.5|735593.2|734593.2|38
1640605210000|2021-12-27 11:40:10|735629.5|734629.5|735635.7|734635.7|736125.2|734650.5|735624.9|734109|27
1640605220000|2021-12-27 11:40:20|735641.3|734641.3|735622.8|734622.8|735648.7|734648.7|735616.8|734616.8|32
1640605230000|2021-12-27 11:40:30|735630.3|734630.3|736119.6|734119.6|736124.5|734642.7|735617|734109.3|26
1640605240000|2021-12-27 11:40:40|736118.7|734118.7|735617.2|734617.2|736120.5|734634|735614.9|734108.6|27
1640605250000|2021-12-27 11:40:50|735618.7|734618.7|736146|734146|736160.1|734689.5|735605.2|734121.2|30
1640605260000|2021-12-27 11:41:00|735637.9|734637.9|735640.6|734640.6|735679.4|734679.4|735630.5|734630.5|29
1640605270000|2021-12-27 11:41:10|735632.8|734632.8|735632.5|734632.5|735659.3|734659.3|735625.5|734625.5|28
1640605280000|2021-12-27 11:41:20|735621.4|734621.4|735617|734617|735642.9|734642.9|735613.3|734613.3|33
1640605290000|2021-12-27 11:41:30|735616.4|734616.4|735618|734618|735654.9|734654.9|735595.7|734595.7|36
1640605300000|2021-12-27 11:41:40|735620.8|734620.8|735640.5|734640.5|736150|734650.7|735606.2|734150|30
1640605310000|2021-12-27 11:41:50|735644.4|734644.4|735680.9|734680.9|735680.9|734680.9|735616.5|734616.5|35
1640605320000|2021-12-27 11:42:00|735684.9|734684.9|736151.9|734151.9|736151.9|734684.9|735625.2|734136.7|31
1640605330000|2021-12-27 11:42:10|736126|734126|735635.9|734635.9|736126|734690|735620.4|734126|29
1640605340000|2021-12-27 11:42:20|735634.2|734634.2|735634.3|734634.3|735657.9|734657.9|735620|734620|24
1640605350000|2021-12-27 11:42:30|735634|734634|736169.2|734169.2|736169.2|734692|735620.3|734127.8|33
1640605360000|2021-12-27 11:42:40|736164.7|734164.7|736154.8|734154.8|736164.7|734692.2|735660.1|734143|23
1640605370000|2021-12-27 11:42:50|735609.5|734609.5|736136.2|734136.2|736136.2|734650|735583.6|734085|33
1640605380000|2021-12-27 11:43:00|735608.7|734608.7|735621.8|734621.8|736113|734637.7|735601.5|734109.8|27
1640605390000|2021-12-27 11:43:10|735624.1|734624.1|736102.4|734102.4|736120.6|734638.3|735596.4|734093.9|26
1640605400000|2021-12-27 11:43:20|736105.3|734105.3|735596.4|734596.4|736124|734629.2|735596.4|734093.3|23
1640605410000|2021-12-27 11:43:30|735622.4|734622.4|736109|734109|736154.6|734659.5|735604.1|734109|27
1640605420000|2021-12-27 11:43:40|735634.8|734634.8|736120.7|734120.7|736159.6|734649|735623.4|734115.3|22
1640605430000|2021-12-27 11:43:50|736147.3|734147.3|736100.1|734100.1|736156.7|734639.8|735605.5|734095.5|23
1640605440000|2021-12-27 11:44:00|736137.2|734137.2|735658.4|734658.4|736176|734675.2|735621|734119.2|29
1640605450000|2021-12-27 11:44:10|735662.6|734662.6|735618.6|734618.6|736138.3|734662.6|735618.6|734115.3|25
1640605460000|2021-12-27 11:44:20|736112.7|734112.7|736092|734092|736121.5|734617.5|735594.7|734092|20
1640605470000|2021-12-27 11:44:30|736103.3|734103.3|735597.4|734597.4|736104.9|734604.4|735595.7|734094.4|14
1640605480000|2021-12-27 11:44:40|735587.5|734587.5|735627.1|734627.1|736089.4|734635.1|735587.5|734079.5|27
1640605490000|2021-12-27 11:44:50|735629.2|734629.2|736104.8|734104.8|736136|734629.2|735615.9|734098.1|27
1640605500000|2021-12-27 11:45:00|736101.6|734101.6|735594.9|734594.9|736116.2|734602.7|735577.2|734074.6|28
1640605510000|2021-12-27 11:45:10|735595.8|734595.8|735589.6|734589.6|735595.8|734595.8|735580.8|734580.8|21
1640605520000|2021-12-27 11:45:20|735587.3|734587.3|735540|734540|735591.2|734591.2|735520|734520|22
1640605530000|2021-12-27 11:45:30|735538.3|734538.3|735552.1|734552.1|735552.1|734552.1|735534.8|734534.8|15
1640605540000|2021-12-27 11:45:40|735547.7|734547.7|735541.3|734541.3|735547.7|734547.7|735540.2|734540.2|20
1640605550000|2021-12-27 11:45:50|735547.9|734547.9|735563.4|734563.4|736067.4|734570|735544.9|734067.4|26
1640605560000|2021-12-27 11:46:00|735561.6|734561.6|735547.3|734547.3|736042.5|734561.6|735535.2|734042.5|19
1640605570000|2021-12-27 11:46:10|735548.7|734548.7|735552|734552|735552|734552|735530.7|734530.7|17
1640605580000|2021-12-27 11:46:20|735541.3|734541.3|735556.5|734556.5|735578.3|734578.3|735541.3|734541.3|23
1640605590000|2021-12-27 11:46:30|735550.5|734550.5|736057.3|734057.3|736064|734584.3|735550.5|734054.6|20
1640605600000|2021-12-27 11:46:40|736045.3|734045.3|735548.9|734548.9|736069.2|734568.6|735536.4|734021|22
1640605610000|2021-12-27 11:46:50|735543.7|734543.7|735560.1|734560.1|735564.4|734564.4|735531.7|734531.7|22
1640605620000|2021-12-27 11:47:00|735562.6|734562.6|736069.9|734069.9|736069.9|734574.3|735546.5|734069.9|20
1640605630000|2021-12-27 11:47:10|735576.3|734576.3|735552.3|734552.3|735576.3|734576.3|735536.5|734536.5|16
1640605640000|2021-12-27 11:47:20|735550.6|734550.6|735535.4|734535.4|735550.6|734550.6|735534.6|734534.6|27
1640605650000|2021-12-27 11:47:30|735534.9|734534.9|735548.8|734548.8|736059.2|734571.6|735534.8|734042.3|27
1640605660000|2021-12-27 11:47:40|735549|734549|735521.7|734521.7|735549.6|734549.6|735514.8|734514.8|24
1640605670000|2021-12-27 11:47:50|735533.1|734533.1|735523|734523|736024.7|734538|735520.2|734022.4|18
1640605680000|2021-12-27 11:48:00|735524|734524|735490.5|734490.5|735524.9|734524.9|735487.3|734487.3|20
1640605690000|2021-12-27 11:48:10|735485.9|734485.9|735921|733921|735921|734499.2|735424.1|733907.6|26
1640605700000|2021-12-27 11:48:20|735924.2|733924.2|735936.1|733936.1|735946.1|734437.9|735425.4|733914.6|30
1640605710000|2021-12-27 11:48:30|735928.5|733928.5|735443.4|734443.4|735985.4|734485.9|735440.6|733923|23
1640605720000|2021-12-27 11:48:40|735442.8|734442.8|735435|734435|735450.2|734450.2|735428.1|734428.1|21
1640605730000|2021-12-27 11:48:50|735434.8|734434.8|735437.5|734437.5|735441.5|734441.5|735424.3|734424.3|28
1640605740000|2021-12-27 11:49:00|735433.8|734433.8|735442.3|734442.3|735933.3|734442.4|735426.5|733923.5|27
1640605750000|2021-12-27 11:49:10|735437.5|734437.5|735429.8|734429.8|735446|734446|735412.2|734412.2|34
1640605760000|2021-12-27 11:49:20|735431.7|734431.7|735405.1|734405.1|735434.4|734434.4|735400.3|734400.3|28
1640605770000|2021-12-27 11:49:30|735408.7|734408.7|735872.8|733872.8|735885.5|734417.6|735361.5|733872.8|31
1640605780000|2021-12-27 11:49:40|735872|733872|735367.8|734367.8|735872|734367.8|735359.9|733849.6|28
1640605790000|2021-12-27 11:49:50|735366.9|734366.9|735843.3|733843.3|735868.3|734369.1|735345.8|733841.5|29
1640605800000|2021-12-27 11:50:00|735853.1|733853.1|735326.8|734326.8|735853.1|734370.2|735323.2|733842|28
1640605810000|2021-12-27 11:50:10|735326.3|734326.3|735324.5|734324.5|735342.9|734342.9|735321.9|734321.9|17
1640605820000|2021-12-27 11:50:20|735326.4|734326.4|735332.6|734332.6|735345.9|734345.9|735323.6|734323.6|26
1640605830000|2021-12-27 11:50:30|735331.1|734331.1|735331.8|734331.8|735335.8|734335.8|735329.9|734329.9|25
1640605840000|2021-12-27 11:50:40|735332.2|734332.2|735333.2|734333.2|735342.3|734342.3|735329.9|734329.9|28
1640605850000|2021-12-27 11:50:50|735331.1|734331.1|735341.7|734341.7|735346.5|734346.5|735324.3|734324.3|27
1640605860000|2021-12-27 11:51:00|735338.1|734338.1|735321.7|734321.7|735348.3|734348.3|735306.5|734306.5|29
1640605870000|2021-12-27 11:51:10|735321.2|734321.2|735320.6|734320.6|735824.2|734333.5|735314.8|733817.3|18
1640605880000|2021-12-27 11:51:20|735332.1|734332.1|735349.6|734349.6|735358.2|734358.2|735322.2|734322.2|16
1640605890000|2021-12-27 11:51:30|735349.5|734349.5|735265.1|734265.1|735349.5|734349.5|735257.6|734257.6|28
1640605900000|2021-12-27 11:51:40|735268.6|734268.6|735251.9|734251.9|735789.7|734333.7|735250.3|733789.7|28
1640605910000|2021-12-27 11:51:50|735251.1|734251.1|735206.7|734206.7|735704|734251.1|735189.3|733704|25
1640605920000|2021-12-27 11:52:00|735218.5|734218.5|735715.6|733715.6|735716.9|734226.4|735202|733690.1|25
1640605930000|2021-12-27 11:52:10|735716.2|733716.2|735237.5|734237.5|735716.5|734249.6|735227.9|733716|27
1640605940000|2021-12-27 11:52:20|735249.2|734249.2|735293.4|734293.4|735787.2|734293.4|735238|733781.5|25
1640605950000|2021-12-27 11:52:30|735286.9|734286.9|735301.8|734301.8|735798.8|734303.7|735286.9|733798.8|27
1640605960000|2021-12-27 11:52:40|735300.9|734300.9|735340.6|734340.6|735802|734353.4|735300.9|733802|28
1640605970000|2021-12-27 11:52:50|735335.5|734335.5|735823.7|733823.7|735823.7|734350.2|735324.3|733823.7|16
1640605980000|2021-12-27 11:53:00|735824.9|733824.9|735328.7|734328.7|735824.9|734343.3|735320.5|733824.6|20
1640605990000|2021-12-27 11:53:10|735328.2|734328.2|735357.3|734357.3|735370.5|734370.5|735328.2|734328.2|20
1640606000000|2021-12-27 11:53:20|735357.7|734357.7|735866.5|733866.5|735866.5|734397.4|735346.7|733866.5|27
1640606010000|2021-12-27 11:53:30|735876|733876|735388.9|734388.9|735894.8|734389.1|735384.2|733876|18
1640606020000|2021-12-27 11:53:40|735389|734389|735368.3|734368.3|735389|734389|735368.3|734368.3|30
1640606030000|2021-12-27 11:53:50|735369|734369|735409.3|734409.3|735414.7|734414.7|735369|734369|18
1640606040000|2021-12-27 11:54:00|735398.5|734398.5|735848.7|733848.7|735848.7|734405.8|735346.7|733836.3|27
1640606050000|2021-12-27 11:54:10|735847.1|733847.1|735332.8|734332.8|735847.1|734332.8|735313.5|733818.8|23
1640606060000|2021-12-27 11:54:20|735328.5|734328.5|735316.9|734316.9|735338.5|734338.5|735315.8|734315.8|14
1640606070000|2021-12-27 11:54:30|735330.7|734330.7|735321.7|734321.7|735330.7|734330.7|735319.6|734319.6|23
1640606080000|2021-12-27 11:54:40|735317.2|734317.2|735315|734315|735323.5|734323.5|735308.4|734308.4|16
1640606090000|2021-12-27 11:54:50|735312.1|734312.1|735321.4|734321.4|735328.3|734328.3|735311.4|734311.4|16
1640606100000|2021-12-27 11:55:00|735316.8|734316.8|735315.4|734315.4|735807.8|734333.6|735304.4|733805.4|22
1640606110000|2021-12-27 11:55:10|735365.8|734365.8|735362.7|734362.7|735862.7|734372.5|735329.3|733841.7|29
1640606120000|2021-12-27 11:55:20|735364.7|734364.7|735389.9|734389.9|735398.4|734398.4|735352.9|734352.9|20
1640606130000|2021-12-27 11:55:30|735390.1|734390.1|735860.5|733860.5|735860.5|734399.9|735356.6|733847|21
1640606140000|2021-12-27 11:55:40|735859.4|733859.4|735361.8|734361.8|735861.4|734365.5|735356.6|733859.4|13
1640606150000|2021-12-27 11:55:50|735362.4|734362.4|735359|734359|735364.2|734364.2|735351.5|734351.5|20
1640606160000|2021-12-27 11:56:00|735360.6|734360.6|735338.8|734338.8|735852.7|734360.6|735331.7|733832.6|19
1640606170000|2021-12-27 11:56:10|735836.7|733836.7|735328.4|734328.4|735846.8|734345.9|735322.9|733827.4|19
1640606180000|2021-12-27 11:56:20|735330.6|734330.6|735363.2|734363.2|735848.7|734363.2|735330.6|733822.7|28
1640606190000|2021-12-27 11:56:30|735359.4|734359.4|735872.6|733872.6|735874.4|734368.7|735352.3|733848.7|22
1640606200000|2021-12-27 11:56:40|735872.7|733872.7|735385.9|734385.9|735874.9|734389.7|735381.7|733870.9|20
1640606210000|2021-12-27 11:56:50|735389.9|734389.9|735387.2|734387.2|735390.9|734390.9|735384|734384|21
1640606220000|2021-12-27 11:57:00|735385.7|734385.7|735396.6|734396.6|735906.7|734409.3|735383.5|733903.7|23
1640606230000|2021-12-27 11:57:10|735399.4|734399.4|735438.2|734438.2|735468.4|734468.4|735395.3|734395.3|27
1640606240000|2021-12-27 11:57:20|735448.8|734448.8|735406.6|734406.6|735944.5|734452|735406.6|733922.8|28
1640606250000|2021-12-27 11:57:30|735419.8|734419.8|735438.8|734438.8|735459.8|734459.8|735419.8|734419.8|24
1640606260000|2021-12-27 11:57:40|735440.6|734440.6|735430.8|734430.8|735443.3|734443.3|735424.5|734424.5|17
1640606270000|2021-12-27 11:57:50|735435.2|734435.2|735439.9|734439.9|735448|734448|735431|734431|16
1640606280000|2021-12-27 11:58:00|735437.6|734437.6|735432.5|734432.5|735442.2|734442.2|735431.2|734431.2|9
1640606290000|2021-12-27 11:58:10|735434.4|734434.4|735381.9|734381.9|735875.1|734447.1|735376.1|733875.1|21
1640606300000|2021-12-27 11:58:20|735383.5|734383.5|735380|734380|735878.5|734392.6|735377.4|733878.5|21
1640606310000|2021-12-27 11:58:30|735386|734386|735362.1|734362.1|735388|734388|735359.5|734359.5|18
1640606320000|2021-12-27 11:58:40|735359.4|734359.4|735863.3|733863.3|735885.7|734402.2|735359.4|733861.3|30
1640606330000|2021-12-27 11:58:50|735856.8|733856.8|735858.5|733858.5|735870.2|734366.2|735350.3|733856.6|22
1640606340000|2021-12-27 11:59:00|735855.6|733855.6|735357.5|734357.5|735858.8|734357.5|735352.7|733853.6|16
1640606350000|2021-12-27 11:59:10|735358.6|734358.6|735374.7|734374.7|735883.4|734383.1|735358.6|733854|21
1640606360000|2021-12-27 11:59:20|735375.2|734375.2|735400.8|734400.8|735400.8|734400.8|735375.1|734375.1|22
1640606370000|2021-12-27 11:59:30|735404.9|734404.9|735380.4|734380.4|735430|734430|735380.4|734380.4|28
1640606380000|2021-12-27 11:59:40|735384|734384|735443.6|734443.6|735913.1|734443.7|735378.8|733880.5|34
1640606390000|2021-12-27 11:59:50|735444|734444|735439.5|734439.5|735448.5|734448.5|735418.3|734418.3|28
1640606400000|2021-12-27 12:00:00|735442.2|734442.2|735358.2|734358.2|735449.7|734449.7|735355.8|734355.8|34
1640606410000|2021-12-27 12:00:10|735372.3|734372.3|735348.6|734348.6|735857|734372.3|735316.8|733857|22
1640606420000|2021-12-27 12:00:20|735352.6|734352.6|735352.3|734352.3|735354.3|734354.3|735344.7|734344.7|13
1640606430000|2021-12-27 12:00:30|735352.5|734352.5|735351|734351|735354.3|734354.3|735344|734344|17
1640606440000|2021-12-27 12:00:40|735354.4|734354.4|735364.8|734364.8|735370.2|734370.2|735332.6|734332.6|26
1640606450000|2021-12-27 12:00:50|735893.9|733893.9|735728.8|733728.8|735893.9|734396.8|735241.2|733728.8|29
1640606460000|2021-12-27 12:01:00|735726.1|733726.1|735780.8|733780.8|735791|734280.3|735206.6|733726.1|30
1640606470000|2021-12-27 12:01:10|735772.9|733772.9|735811.3|733811.3|735824.9|734331.7|735251.9|733754.3|31
1640606480000|2021-12-27 12:01:20|735813.9|733813.9|735339.5|734339.5|735819|734339.5|735296.5|733801.3|22
1640606490000|2021-12-27 12:01:30|735325.1|734325.1|735212.8|734212.8|735851|734356.3|735212.8|733706.3|35
1640606500000|2021-12-27 12:01:40|735211.5|734211.5|735302.6|734302.6|735813.6|734302.6|735211.5|733717|35
1640606510000|2021-12-27 12:01:50|735800|733800|735821.1|733821.1|735821.1|734311.5|735285.7|733787.8|27
1640606520000|2021-12-27 12:02:00|735822.7|733822.7|735821.8|733821.8|735837.6|734322.9|735306.3|733808.9|22
1640606530000|2021-12-27 12:02:10|735822.8|733822.8|735748.5|733748.5|735836.2|734329.3|735271|733734.1|31
1640606540000|2021-12-27 12:02:20|735750.3|733750.3|735298|734298|735780|734298|735248.4|733750.3|27
1640606550000|2021-12-27 12:02:30|735287.6|734287.6|735816.4|733816.4|735821.3|734325.2|735287.6|733798.8|25
1640606560000|2021-12-27 12:02:40|735812.8|733812.8|735803.6|733803.6|735817.3|734354.5|735307.6|733803.6|25
1640606570000|2021-12-27 12:02:50|735331.6|734331.6|735332|734332|735340.2|734340.2|735316.8|734316.8|26
1640606580000|2021-12-27 12:03:00|735327.7|734327.7|735315.2|734315.2|735795|734327.7|735270.4|733795|37
1640606590000|2021-12-27 12:03:10|735304.1|734304.1|735315.9|734315.9|735317.9|734317.9|735280.1|734280.1|29
1640606600000|2021-12-27 12:03:20|735314|734314|735318.8|734318.8|735343.7|734343.7|735314|734314|19
1640606610000|2021-12-27 12:03:30|735310.5|734310.5|735801.8|733801.8|735811.2|734320.1|735310.5|733796.9|20
1640606620000|2021-12-27 12:03:40|735802.3|733802.3|735320.1|734320.1|735809.1|734346.4|735318.5|733799.2|31
1640606630000|2021-12-27 12:03:50|735313.8|734313.8|735841|733841|735841|734330|735304.1|733821.8|27
1640606640000|2021-12-27 12:04:00|735841.5|733841.5|735337.9|734337.9|735841.5|734359.7|735335.2|733834.2|16
1640606650000|2021-12-27 12:04:10|735339.4|734339.4|735341.5|734341.5|735349.6|734349.6|735334.1|734334.1|19
1640606660000|2021-12-27 12:04:20|735341.8|734341.8|735345.7|734345.7|735377|734377|735319|734319|17
1640606670000|2021-12-27 12:04:30|735346.1|734346.1|735965.9|733965.9|735978|734470.3|735342.7|733932.5|27
1640606680000|2021-12-27 12:04:40|735967.8|733967.8|735438|734438|735967.8|734466.7|735429.6|733939.3|31
1640606690000|2021-12-27 12:04:50|735449.5|734449.5|735928.2|733928.2|735959.5|734475.2|735431.6|733928.2|33
1640606700000|2021-12-27 12:05:00|735929.1|733929.1|735970.5|733970.5|735971.7|734499.2|735426.9|733911.1|32
1640606710000|2021-12-27 12:05:10|735970.8|733970.8|736024.6|734024.6|736038.6|734519.8|735483.5|733970.8|33
1640606720000|2021-12-27 12:05:20|735489.3|734489.3|735516.3|734516.3|736015.3|734518.3|735484|733980.5|35
1640606730000|2021-12-27 12:05:30|735977.6|733977.6|735474|734474|735992.4|734495.6|735474|733970.9|28
1640606740000|2021-12-27 12:05:40|735479.4|734479.4|735990.4|733990.4|735994.4|734497.3|735458.9|733967.1|27
1640606750000|2021-12-27 12:05:50|735469.9|734469.9|735436.2|734436.2|736018.2|734532.3|735436.2|733964|29
1640606760000|2021-12-27 12:06:00|735447.1|734447.1|735903.5|733903.5|735905.8|734447.1|735367.4|733874.1|34
1640606770000|2021-12-27 12:06:10|735899.7|733899.7|735422.3|734422.3|735906.6|734425.2|735389.3|733896.8|21
1640606780000|2021-12-27 12:06:20|735414|734414|735443.6|734443.6|735957.2|734459.9|735414|733915.6|31
1640606790000|2021-12-27 12:06:30|735443|734443|735469.5|734469.5|735983.1|734503.2|735420|733946.5|30
1640606800000|2021-12-27 12:06:40|735481.6|734481.6|735555.5|734555.5|736061.8|734585.1|735481.6|734061.8|28
1640606810000|2021-12-27 12:06:50|735555|734555|735589.4|734589.4|736077.8|734589.4|735533.5|734077.8|30
1640606820000|2021-12-27 12:07:00|735592.5|734592.5|735596|734596|735600.8|734600.8|735590.7|734590.7|20
1640606830000|2021-12-27 12:07:10|735596.8|734596.8|735598.6|734598.6|735598.6|734598.6|735593.7|734593.7|16
1640606840000|2021-12-27 12:07:20|735599.5|734599.5|735595|734595|735601.7|734601.7|735592.2|734592.2|21
1640606850000|2021-12-27 12:07:30|735600.5|734600.5|735624.4|734624.4|736144.7|734652.7|735600.5|734139.5|27
1640606860000|2021-12-27 12:07:40|735612|734612|735620|734620|736104.6|734625.4|735598.3|734104.6|23
1640606870000|2021-12-27 12:07:50|735624.7|734624.7|735621|734621|736127|734632.1|735616.1|734121|20
1640606880000|2021-12-27 12:08:00|735621.6|734621.6|735599.6|734599.6|735633.7|734633.7|735596.5|734596.5|26
1640606890000|2021-12-27 12:08:10|735599.7|734599.7|735592.6|734592.6|735600|734600|735585|734585|14
1640606900000|2021-12-27 12:08:20|735588.4|734588.4|735533.7|734533.7|735596.4|734596.4|735531|734531|20
1640606910000|2021-12-27 12:08:30|736007.4|734007.4|735488.7|734488.7|736009.4|734508.4|735476.4|733987.2|27
1640606920000|2021-12-27 12:08:40|735489|734489|735507.5|734507.5|735510.6|734510.6|735482.8|734482.8|25
1640606930000|2021-12-27 12:08:50|735509.4|734509.4|735494.9|734494.9|736007|734515.4|735494.9|734004.7|19
1640606940000|2021-12-27 12:09:00|735493.2|734493.2|735450.3|734450.3|735505.1|734505.1|735445.6|734445.6|23
1640606950000|2021-12-27 12:09:10|735452.3|734452.3|735419.9|734419.9|735452.9|734452.9|735407.9|734407.9|20
1640606960000|2021-12-27 12:09:20|735427|734427|735432.9|734432.9|735442.8|734442.8|735416.4|734416.4|23
1640606970000|2021-12-27 12:09:30|735431.2|734431.2|735386.4|734386.4|735903.7|734431.2|735378.1|733888.2|26
1640606980000|2021-12-27 12:09:40|735394.4|734394.4|735926.2|733926.2|735930.2|734437|735387.7|733909.1|24
1640606990000|2021-12-27 12:09:50|735914.9|733914.9|735928.9|733928.9|735928.9|733928.9|735904.7|733904.7|14
1640607000000|2021-12-27 12:10:00|735920.1|733920.1|735595.8|734595.8|735920.8|734609.5|735399.7|733900|29
1640607010000|2021-12-27 12:10:10|735590.5|734590.5|735670.2|734670.2|735704.8|734704.8|735586.1|734586.1|29
1640607020000|2021-12-27 12:10:20|735670.1|734670.1|735603|734603|735677.5|734677.5|735600.5|734600.5|25
1640607030000|2021-12-27 12:10:30|735594.7|734594.7|735425.5|734425.5|736067.3|734600.2|735422.7|733966.4|34
1640607040000|2021-12-27 12:10:40|735419.1|734419.1|735424.5|734424.5|735925.2|734432.2|735417.3|733901.1|29
1640607050000|2021-12-27 12:10:50|735425.1|734425.1|735493.6|734493.6|736007|734519.8|735425.1|733981.4|31
1640607060000|2021-12-27 12:11:00|735494|734494|735985.4|733985.4|735994|734495.1|735473.3|733976.4|28
1640607070000|2021-12-27 12:11:10|735472.3|734472.3|735430.9|734430.9|736001.9|734488.8|735430.9|733994.4|30
1640607080000|2021-12-27 12:11:20|735430.3|734430.3|735452.6|734452.6|735452.6|734452.6|735427.6|734427.6|30
1640607090000|2021-12-27 12:11:30|735434.5|734434.5|735472|734472|735484.5|734484.5|735434.5|734434.5|23
1640607100000|2021-12-27 12:11:40|735472.7|734472.7|735480.6|734480.6|735492.4|734492.4|735466.5|734466.5|26
1640607110000|2021-12-27 12:11:50|735483.4|734483.4|735452.7|734452.7|735485.5|734485.5|735440.5|734440.5|29
1640607120000|2021-12-27 12:12:00|735448.4|734448.4|735458.4|734458.4|735480.6|734480.6|735448.4|734448.4|28
1640607130000|2021-12-27 12:12:10|735463.9|734463.9|735485.5|734485.5|735501.1|734501.1|735460.3|734460.3|25
1640607140000|2021-12-27 12:12:20|735490.5|734490.5|735537.1|734537.1|735545.4|734545.4|735490.5|734490.5|23
1640607150000|2021-12-27 12:12:30|735534.1|734534.1|735603.4|734603.4|736106.5|734610.6|735527|734088.5|29
1640607160000|2021-12-27 12:12:40|735585.7|734585.7|736147.2|734147.2|736154.7|734661.7|735585.7|734147.2|24
1640607170000|2021-12-27 12:12:50|735633.4|734633.4|735500.5|734500.5|735638.6|734638.6|735479.7|734479.7|28
1640607180000|2021-12-27 12:13:00|735501.4|734501.4|736008.1|734008.1|736012.9|734520.7|735463.3|733951|34
1640607190000|2021-12-27 12:13:10|736006.2|734006.2|735548.2|734548.2|736034.4|734549.8|735515|734006.2|28
1640607200000|2021-12-27 12:13:20|735549.7|734549.7|735694.6|734694.6|736108.8|734694.6|735549.7|734092.8|30
1640607210000|2021-12-27 12:13:30|735705.5|734705.5|736080.6|734080.6|736178.3|734705.5|735556.7|734080.6|25
1640607220000|2021-12-27 12:13:40|736080.8|734080.8|736031.9|734031.9|736083|734083|736030.9|734030.9|28
1640607230000|2021-12-27 12:13:50|736029|734029|735637.5|734637.5|736042.6|734646.6|735582|734028.4|29
1640607240000|2021-12-27 12:14:00|735648.2|734648.2|735660.8|734660.8|735662.2|734662.2|735648|734648|17
1640607250000|2021-12-27 12:14:10|735658.5|734658.5|735661.8|734661.8|735663.3|734663.3|735653.6|734653.6|14
1640607260000|2021-12-27 12:14:20|735657.2|734657.2|735696.3|734696.3|735704.4|734704.4|735657.2|734657.2|16
1640607270000|2021-12-27 12:14:30|735699.4|734699.4|735701.9|734701.9|736202.9|734717.4|735691.2|734202.9|19
1640607280000|2021-12-27 12:14:40|735702|734702|735693.9|734693.9|736196.2|734702|735682.2|734190|27
1640607290000|2021-12-27 12:14:50|735695|734695|735696.4|734696.4|735697.6|734697.6|735691.7|734691.7|17
1640607300000|2021-12-27 12:15:00|735695.8|734695.8|735666.4|734666.4|735696.6|734696.6|735656|734656|27
1640607310000|2021-12-27 12:15:10|736167.8|734167.8|735690|734690|736192.8|734693.5|735676.4|734167.8|22
1640607320000|2021-12-27 12:15:20|735687.6|734687.6|735688.3|734688.3|735699.6|734699.6|735687.6|734687.6|20
1640607330000|2021-12-27 12:15:30|735687.9|734687.9|735678.8|734678.8|735697.6|734697.6|735669.5|734669.5|20
1640607340000|2021-12-27 12:15:40|735678.2|734678.2|735712.9|734712.9|736224.9|734755.9|735676.8|734211.7|22
1640607350000|2021-12-27 12:15:50|735699.4|734699.4|735698.1|734698.1|735712.8|734712.8|735698.1|734698.1|17
1640607360000|2021-12-27 12:16:00|735701.8|734701.8|735740.6|734740.6|736224.6|734740.6|735680.7|734215.2|22
1640607370000|2021-12-27 12:16:10|736224.7|734224.7|735705.2|734705.2|736230.8|734720|735696|734185.4|23
1640607380000|2021-12-27 12:16:20|736196.5|734196.5|735691.7|734691.7|736211.9|734697|735684.1|734196.5|23
1640607390000|2021-12-27 12:16:30|735698.1|734698.1|735650.9|734650.9|735698.1|734698.1|735641.1|734641.1|26
1640607400000|2021-12-27 12:16:40|735652.4|734652.4|735643.9|734643.9|735652.4|734652.4|735636.6|734636.6|18
1640607410000|2021-12-27 12:16:50|735637.2|734637.2|735549.8|734549.8|735652|734652|735549.8|734549.8|28
1640607420000|2021-12-27 12:17:00|735548.6|734548.6|735560.3|734560.3|735565.4|734565.4|735526.8|734526.8|31
1640607430000|2021-12-27 12:17:10|735560.9|734560.9|735588.3|734588.3|735589.7|734589.7|735559.7|734559.7|22
1640607440000|2021-12-27 12:17:20|735583.4|734583.4|735730.6|734730.6|735730.6|734730.6|735577.6|734577.6|33
1640607450000|2021-12-27 12:17:30|735731.2|734731.2|735698|734698|736195.2|734732.3|735682.4|734195.2|18
1640607460000|2021-12-27 12:17:40|735701.8|734701.8|735703.1|734703.1|735704|734704|735688.7|734688.7|17
1640607470000|2021-12-27 12:17:50|735697.8|734697.8|735687.3|734687.3|735697.8|734697.8|735679|734679|17
1640607480000|2021-12-27 12:18:00|735691.7|734691.7|735690.6|734690.6|735693.6|734693.6|735678.2|734678.2|24
1640607490000|2021-12-27 12:18:10|735691.5|734691.5|735694.5|734694.5|736187.4|734697.2|735678.8|734181.2|26
1640607500000|2021-12-27 12:18:20|735694.7|734694.7|735663|734663|735694.8|734694.8|735659.8|734659.8|30
1640607510000|2021-12-27 12:18:30|735664.1|734664.1|735744.4|734744.4|736193.4|734744.4|735664.1|734193.4|30
1640607520000|2021-12-27 12:18:40|735728.9|734728.9|735734.9|734734.9|735734.9|734734.9|735718.3|734718.3|29
1640607530000|2021-12-27 12:18:50|735736.7|734736.7|735710.6|734710.6|735742.5|734742.5|735708.8|734708.8|28
1640607540000|2021-12-27 12:19:00|735711|734711|735706.7|734706.7|735727.9|734727.9|735694.2|734694.2|28
1640607550000|2021-12-27 12:19:10|735705.9|734705.9|735679.5|734679.5|736187.7|734708.9|735668.1|734184.6|26
1640607560000|2021-12-27 12:19:20|735678|734678|735679.9|734679.9|735695.8|734695.8|735663.9|734663.9|28
1640607570000|2021-12-27 12:19:30|735680.4|734680.4|735686.6|734686.6|735692.5|734692.5|735677.3|734677.3|21
1640607580000|2021-12-27 12:19:40|735687.7|734687.7|735684|734684|735688.4|734688.4|735677.2|734677.2|17
1640607590000|2021-12-27 12:19:50|735682.6|734682.6|735716.4|734716.4|735723|734723|735682.3|734682.3|20
1640607600000|2021-12-27 12:20:00|735717.6|734717.6|735723|734723|735726.1|734726.1|735697.7|734697.7|24
1640607610000|2021-12-27 12:20:10|735713.2|734713.2|735693.9|734693.9|735717.4|734717.4|735692.6|734692.6|22
1640607620000|2021-12-27 12:20:20|735694.7|734694.7|735811.6|734811.6|735811.6|734811.6|735685.3|734685.3|25
1640607630000|2021-12-27 12:20:30|735807.1|734807.1|735788.4|734788.4|735842.1|734842.1|735770.9|734770.9|33
1640607640000|2021-12-27 12:20:40|735790.3|734790.3|735823|734823|735823|734823|735772.8|734772.8|29
1640607650000|2021-12-27 12:20:50|735817.3|734817.3|735821.6|734821.6|735829.3|734829.3|735810.8|734810.8|33
1640607660000|2021-12-27 12:21:00|736316.6|734316.6|735899.4|734899.4|736331.7|734940.4|735819.9|734316.6|36
1640607670000|2021-12-27 12:21:10|735899.2|734899.2|735897.7|734897.7|735899.2|734899.2|735863.4|734863.4|29
1640607680000|2021-12-27 12:21:20|735899.1|734899.1|735931.4|734931.4|735973.7|734973.7|735866.9|734866.9|35
1640607690000|2021-12-27 12:21:30|735930.5|734930.5|735996.5|734996.5|736459.9|734996.5|735928.9|734459|19
1640607700000|2021-12-27 12:21:40|735989.3|734989.3|735981.1|734981.1|735991.8|734991.8|735967.3|734967.3|23
1640607710000|2021-12-27 12:21:50|735975.6|734975.6|736002.1|735002.1|736517.6|735061.6|735967.3|734504.3|29
1640607720000|2021-12-27 12:22:00|736003.1|735003.1|736585|734585|736586.2|735092|735997.7|734574.5|35
1640607730000|2021-12-27 12:22:10|736577.5|734577.5|736192.8|735192.8|736613.7|735203.3|736083.9|734577.5|35
1640607740000|2021-12-27 12:22:20|736198.2|735198.2|736131.6|735131.6|736200.8|735200.8|736131.6|735131.6|32
1640607750000|2021-12-27 12:22:30|736133.6|735133.6|736140.7|735140.7|736194.4|735194.4|736132.3|735132.3|33
1640607760000|2021-12-27 12:22:40|736141.9|735141.9|736132.7|735132.7|736156.9|735156.9|736128.4|735128.4|28
1640607770000|2021-12-27 12:22:50|736121.5|735121.5|736132.6|735132.6|736158.3|735158.3|736121.5|735121.5|25
1640607780000|2021-12-27 12:23:00|736128.6|735128.6|736118.7|735118.7|736138.3|735138.3|736114.4|735114.4|16
1640607790000|2021-12-27 12:23:10|736120.8|735120.8|736085.4|735085.4|736132.6|735132.6|736083.7|735083.7|25
1640607800000|2021-12-27 12:23:20|736072.9|735072.9|736029.5|735029.5|736571.1|735092|736029.5|734571.1|31
1640607810000|2021-12-27 12:23:30|736051.1|735051.1|736028.4|735028.4|736053.7|735053.7|736004.2|735004.2|28
1640607820000|2021-12-27 12:23:40|736024|735024|735973.9|734973.9|736024|735024|735973.9|734973.9|23
1640607830000|2021-12-27 12:23:50|735975.4|734975.4|735967|734967|736005.6|735005.6|735952.9|734952.9|29
1640607840000|2021-12-27 12:24:00|735973.2|734973.2|735977.4|734977.4|735977.4|734977.4|735952.5|734952.5|21
1640607850000|2021-12-27 12:24:10|735977.3|734977.3|735949.6|734949.6|735977.3|734977.3|735939.5|734939.5|19
1640607860000|2021-12-27 12:24:20|735950.2|734950.2|736005.3|735005.3|736005.3|735005.3|735940.7|734940.7|28
1640607870000|2021-12-27 12:24:30|736000|735000|735998.5|734998.5|736037.5|735037.5|735997.4|734997.4|25
1640607880000|2021-12-27 12:24:40|735997.4|734997.4|735982.5|734982.5|736005.9|735005.9|735967.8|734967.8|20
1640607890000|2021-12-27 12:24:50|735981.8|734981.8|735996.5|734996.5|736012.9|735012.9|735968.4|734968.4|22
1640607900000|2021-12-27 12:25:00|735996.7|734996.7|735997.2|734997.2|736009.5|735009.5|735996.3|734996.3|19
1640607910000|2021-12-27 12:25:10|736000.4|735000.4|735990.6|734990.6|736009.6|735009.6|735976.3|734976.3|26
1640607920000|2021-12-27 12:25:20|735992.9|734992.9|736022.9|735022.9|736053.3|735053.3|735979.9|734979.9|25
1640607930000|2021-12-27 12:25:30|736030.9|735030.9|736045.6|735045.6|736049.6|735049.6|736025.5|735025.5|22
1640607940000|2021-12-27 12:25:40|736050|735050|735989.7|734989.7|736050|735050|735986.2|734986.2|23
1640607950000|2021-12-27 12:25:50|735989.4|734989.4|735984.8|734984.8|735995.6|734995.6|735984.8|734984.8|15
1640607960000|2021-12-27 12:26:00|735989.3|734989.3|735994.2|734994.2|736036.6|735036.6|735989.3|734989.3|23
1640607970000|2021-12-27 12:26:10|735991.2|734991.2|735993.6|734993.6|735995|734995|735991.2|734991.2|17
1640607980000|2021-12-27 12:26:20|735994.6|734994.6|735980|734980|735995.8|734995.8|735974.2|734974.2|23
1640607990000|2021-12-27 12:26:30|735979.1|734979.1|736140.9|735140.9|736140.9|735140.9|735979.1|734979.1|29
1640608000000|2021-12-27 12:26:40|736139.7|735139.7|736114.6|735114.6|736139.7|735139.7|736097.6|735097.6|26
1640608010000|2021-12-27 12:26:50|736137.3|735137.3|736113.3|735113.3|736137.3|735137.3|736104.7|735104.7|19
1640608020000|2021-12-27 12:27:00|736101|735101|736083.8|735083.8|736114.8|735114.8|736077.7|735077.7|23
1640608030000|2021-12-27 12:27:10|736082.7|735082.7|736045.1|735045.1|736082.7|735082.7|736040.3|735040.3|24
1640608040000|2021-12-27 12:27:20|736045.3|735045.3|736054.9|735054.9|736057.5|735057.5|736032.9|735032.9|19
1640608050000|2021-12-27 12:27:30|736054.2|735054.2|736125.8|735125.8|736126.1|735126.1|736045.3|735045.3|31
1640608060000|2021-12-27 12:27:40|736118.3|735118.3|736094.2|735094.2|736151.8|735151.8|736094.2|735094.2|34
1640608070000|2021-12-27 12:27:50|736104|735104|736093.2|735093.2|736114.2|735114.2|736084.3|735084.3|25
1640608080000|2021-12-27 12:28:00|736097.2|735097.2|736085.7|735085.7|736596.7|735109.5|736051.1|734596.7|27
1640608090000|2021-12-27 12:28:10|736088.6|735088.6|736107.4|735107.4|736114.7|735114.7|736088.6|735088.6|22
1640608100000|2021-12-27 12:28:20|736106.7|735106.7|736103.9|735103.9|736112.8|735112.8|736094.6|735094.6|15
1640608110000|2021-12-27 12:28:30|736096.3|735096.3|736020.7|735020.7|736116.6|735116.6|736018|735018|31
1640608120000|2021-12-27 12:28:40|736041.2|735041.2|736054.8|735054.8|736058.7|735058.7|736038.6|735038.6|23
1640608130000|2021-12-27 12:28:50|736054|735054|736011.7|735011.7|736096.9|735096.9|736001.4|735001.4|30
1640608140000|2021-12-27 12:29:00|736012.2|735012.2|735950.6|734950.6|736012.2|735012.2|735943.5|734943.5|25
1640608150000|2021-12-27 12:29:10|735941.9|734941.9|735956.1|734956.1|735956.1|734956.1|735941.8|734941.8|24
1640608160000|2021-12-27 12:29:20|735946.5|734946.5|735956.3|734956.3|735960.9|734960.9|735946.5|734946.5|15
1640608170000|2021-12-27 12:29:30|735955.8|734955.8|735944.5|734944.5|735955.8|734955.8|735943|734943|18
1640608180000|2021-12-27 12:29:40|735945.3|734945.3|735945.1|734945.1|735945.3|734945.3|735937.6|734937.6|18
1640608190000|2021-12-27 12:29:50|735950.1|734950.1|735953.2|734953.2|735956.7|734956.7|735944.9|734944.9|19
1640608200000|2021-12-27 12:30:00|735952.9|734952.9|735945.7|734945.7|735958.1|734958.1|735945|734945|25
1640608210000|2021-12-27 12:30:10|735944.6|734944.6|735958.1|734958.1|735958.7|734958.7|735942.9|734942.9|28
1640608220000|2021-12-27 12:30:20|735962.3|734962.3|735962.7|734962.7|735965.1|734965.1|735952.8|734952.8|23
1640608230000|2021-12-27 12:30:30|735964.7|734964.7|735956.1|734956.1|735964.7|734964.7|735951.5|734951.5|16
1640608240000|2021-12-27 12:30:40|735955.6|734955.6|736073.8|735073.8|736073.8|735073.8|735951.4|734951.4|30
1640608250000|2021-12-27 12:30:50|736113.8|735113.8|736091.5|735091.5|736136.3|735136.3|736091.5|735091.5|35
1640608260000|2021-12-27 12:31:00|736090.7|735090.7|736084|735084|736114.9|735114.9|736083.3|735083.3|28
1640608270000|2021-12-27 12:31:10|736083.2|735083.2|736080.6|735080.6|736102.8|735102.8|736068.6|735068.6|27
1640608280000|2021-12-27 12:31:20|736084.1|735084.1|736083.4|735083.4|736093|735093|736081.1|735081.1|26
1640608290000|2021-12-27 12:31:30|736085.4|735085.4|736062.5|735062.5|736085.4|735085.4|736047.7|735047.7|30
1640608300000|2021-12-27 12:31:40|736054.8|735054.8|736062.5|735062.5|736072.6|735072.6|736049.6|735049.6|23
1640608310000|2021-12-27 12:31:50|736070.4|735070.4|736107.2|735107.2|736126.4|735126.4|736070.4|735070.4|29
1640608320000|2021-12-27 12:32:00|736105|735105|736103|735103|736587.9|735136.4|736069.6|734579.1|28
1640608330000|2021-12-27 12:32:10|736097.9|735097.9|736077.2|735077.2|736102|735102|736073|735073|24
1640608340000|2021-12-27 12:32:20|736090.7|735090.7|736067.5|735067.5|736095.6|735095.6|736044.3|735044.3|29
1640608350000|2021-12-27 12:32:30|736068|735068|736064.2|735064.2|736095|735095|736057.9|735057.9|26
1640608360000|2021-12-27 12:32:40|736054.2|735054.2|736022.3|735022.3|736073.4|735073.4|736022.3|735022.3|21
1640608370000|2021-12-27 12:32:50|736028.1|735028.1|736012|735012|736050.2|735050.2|736006|735006|33
1640608380000|2021-12-27 12:33:00|736014.9|735014.9|736004.6|735004.6|736031.9|735031.9|735985|734985|31
1640608390000|2021-12-27 12:33:10|736000.8|735000.8|735997|734997|736006.6|735006.6|735975|734975|33
1640608400000|2021-12-27 12:33:20|735998.6|734998.6|735978.8|734978.8|736010.4|735010.4|735976.6|734976.6|27
1640608410000|2021-12-27 12:33:30|735981.1|734981.1|735977.1|734977.1|735986.5|734986.5|735961.5|734961.5|27
1640608420000|2021-12-27 12:33:40|735977.5|734977.5|735989.6|734989.6|735989.6|734989.6|735971.1|734971.1|28
1640608430000|2021-12-27 12:33:50|735989.8|734989.8|735960.7|734960.7|735991|734991|735946.6|734946.6|27
1640608440000|2021-12-27 12:34:00|735961.8|734961.8|735956.8|734956.8|735964.6|734964.6|735956.5|734956.5|24
1640608450000|2021-12-27 12:34:10|735956.6|734956.6|735957.3|734957.3|735964.6|734964.6|735946|734946|19
1640608460000|2021-12-27 12:34:20|735958.2|734958.2|735856.2|734856.2|736378.3|734959|735852.1|734371|26
1640608470000|2021-12-27 12:34:30|735859.8|734859.8|735826.7|734826.7|735864.8|734864.8|735814.9|734814.9|26
1640608480000|2021-12-27 12:34:40|735834.7|734834.7|735809.9|734809.9|735834.7|734834.7|735809.4|734809.4|31
1640608490000|2021-12-27 12:34:50|735815|734815|735808.4|734808.4|735820.3|734820.3|735795|734795|15
1640608500000|2021-12-27 12:35:00|735815.9|734815.9|735793.9|734793.9|735815.9|734815.9|735775|734775|22
1640608510000|2021-12-27 12:35:10|735792.2|734792.2|735798.4|734798.4|735799.6|734799.6|735782.1|734782.1|17
1640608520000|2021-12-27 12:35:20|735793.4|734793.4|735789.2|734789.2|735798.8|734798.8|735781.3|734781.3|13
1640608530000|2021-12-27 12:35:30|735782.9|734782.9|735791|734791|735791.4|734791.4|735780|734780|17
1640608540000|2021-12-27 12:35:40|735790.6|734790.6|735785|734785|735792.9|734792.9|735780.1|734780.1|16
1640608550000|2021-12-27 12:35:50|735791.1|734791.1|735862.2|734862.2|735864.5|734864.5|735754.5|734754.5|30
1640608560000|2021-12-27 12:36:00|735859|734859|735875|734875|735900.7|734900.7|735842.4|734842.4|25
1640608570000|2021-12-27 12:36:10|735904.8|734904.8|735952.7|734952.7|735978.7|734978.7|735904.1|734904.1|32
1640608580000|2021-12-27 12:36:20|736431.7|734431.7|735932.4|734932.4|736436.5|734940.5|735896.1|734431.7|24
1640608590000|2021-12-27 12:36:30|735934.9|734934.9|735933.9|734933.9|736458|734936.9|735928.3|734458|19
1640608600000|2021-12-27 12:36:40|735932.3|734932.3|735920.7|734920.7|736390.4|734932.3|735894.4|734381.5|21
1640608610000|2021-12-27 12:36:50|735913.7|734913.7|735934.5|734934.5|736416.9|734940.2|735908.6|734409.9|14
1640608620000|2021-12-27 12:37:00|735935|734935|736426|734426|736426|734935|735902.3|734426|25
1640608630000|2021-12-27 12:37:10|736429.5|734429.5|735905.8|734905.8|736449|734925.6|735905.4|734429.5|22
1640608640000|2021-12-27 12:37:20|735902.9|734902.9|735853.1|734853.1|735904.4|734904.4|735814.5|734814.5|29
1640608650000|2021-12-27 12:37:30|735857.1|734857.1|735835.3|734835.3|735861.3|734861.3|735835.3|734835.3|25
1640608660000|2021-12-27 12:37:40|735846.4|734846.4|735841.6|734841.6|735846.4|734846.4|735837.3|734837.3|17
1640608670000|2021-12-27 12:37:50|735842.2|734842.2|735841|734841|735843.8|734843.8|735834.1|734834.1|15
1640608680000|2021-12-27 12:38:00|735841.6|734841.6|735841.6|734841.6|735841.9|734841.9|735835.8|734835.8|15
1640608690000|2021-12-27 12:38:10|735841.3|734841.3|735836.4|734836.4|735841.3|734841.3|735824.8|734824.8|16
1640608700000|2021-12-27 12:38:20|735836.6|734836.6|735841.2|734841.2|735843.1|734843.1|735834.7|734834.7|21
1640608710000|2021-12-27 12:38:30|735841.1|734841.1|735842.9|734842.9|735842.9|734842.9|735834|734834|14
1640608720000|2021-12-27 12:38:40|735840.3|734840.3|735820.8|734820.8|735842.1|734842.1|735794.3|734794.3|26
1640608730000|2021-12-27 12:38:50|735821|734821|735803.4|734803.4|735821.9|734821.9|735802.1|734802.1|23
1640608740000|2021-12-27 12:39:00|735802.2|734802.2|735835.8|734835.8|735838.2|734838.2|735794.3|734794.3|27
1640608750000|2021-12-27 12:39:10|735836.1|734836.1|735856.6|734856.6|735868.5|734868.5|735822.6|734822.6|26
1640608760000|2021-12-27 12:39:20|735887.1|734887.1|735855.3|734855.3|735909.1|734909.1|735843|734843|24
1640608770000|2021-12-27 12:39:30|735845.2|734845.2|735856|734856|735868.4|734868.4|735839.7|734839.7|25
1640608780000|2021-12-27 12:39:40|735856.2|734856.2|735860.4|734860.4|735865.6|734865.6|735845.3|734845.3|24
1640608790000|2021-12-27 12:39:50|735864.9|734864.9|735850.1|734850.1|735874.3|734874.3|735848.6|734848.6|21
1640608800000|2021-12-27 12:40:00|735852.3|734852.3|735976.6|734976.6|735991.7|734991.7|735850.5|734850.5|34
1640608810000|2021-12-27 12:40:10|735978.4|734978.4|735959.6|734959.6|735992.9|734992.9|735955.7|734955.7|27
1640608820000|2021-12-27 12:40:20|735957.4|734957.4|736073.6|735073.6|736076.5|735076.5|735957.4|734957.4|30
1640608830000|2021-12-27 12:40:30|736075.5|735075.5|736042.2|735042.2|736548.5|735124.7|736032|734539.2|30
1640608840000|2021-12-27 12:40:40|736047.2|735047.2|736485.5|734485.5|736526.3|735051.4|736035.8|734475.9|22
1640608850000|2021-12-27 12:40:50|736477.7|734477.7|736502.7|734502.7|736502.7|734993.9|735960.1|734463.9|31
1640608860000|2021-12-27 12:41:00|736494.4|734494.4|736473.7|734473.7|736496.4|735015.7|735952.5|734473.7|30
1640608870000|2021-12-27 12:41:10|736473.5|734473.5|735957.2|734957.2|736477.7|734974|735945.2|734473.5|22
1640608880000|2021-12-27 12:41:20|735955.3|734955.3|735954.4|734954.4|735971.2|734971.2|735943|734943|16
1640608890000|2021-12-27 12:41:30|735956|734956|735963.6|734963.6|735978.6|734978.6|735946.1|734946.1|12
1640608900000|2021-12-27 12:41:40|735954.3|734954.3|735932.8|734932.8|735957|734957|735932.8|734932.8|19
1640608910000|2021-12-27 12:41:50|735938.2|734938.2|735909.3|734909.3|735938.2|734938.2|735903.2|734903.2|18
1640608920000|2021-12-27 12:42:00|735909.8|734909.8|735922.1|734922.1|735943|734943|735909.8|734909.8|25
1640608930000|2021-12-27 12:42:10|735924.2|734924.2|735904.4|734904.4|736410.9|734924.2|735891|734403.8|29
1640608940000|2021-12-27 12:42:20|735904.9|734904.9|735926.8|734926.8|735937.6|734937.6|735889|734889|28
1640608950000|2021-12-27 12:42:30|735924.8|734924.8|735934.5|734934.5|735948.8|734948.8|735919.6|734919.6|14
1640608960000|2021-12-27 12:42:40|735934.6|734934.6|735921.7|734921.7|735938.4|734938.4|735911.1|734911.1|19
1640608970000|2021-12-27 12:42:50|735903.9|734903.9|735906.6|734906.6|735921.7|734921.7|735898.8|734898.8|17
1640608980000|2021-12-27 12:43:00|735907.8|734907.8|735916|734916|735919.2|734919.2|735902.3|734902.3|24
1640608990000|2021-12-27 12:43:10|735916.3|734916.3|735910.3|734910.3|735928|734928|735909.9|734909.9|15
1640609000000|2021-12-27 12:43:20|735897.4|734897.4|735904.3|734904.3|735914.9|734914.9|735897.4|734897.4|21
1640609010000|2021-12-27 12:43:30|735906.8|734906.8|735905.9|734905.9|735909.5|734909.5|735900.4|734900.4|22
1640609020000|2021-12-27 12:43:40|735903.5|734903.5|735885|734885|735922|734922|735885|734885|26
1640609030000|2021-12-27 12:43:50|735871|734871|735886.4|734886.4|735890.3|734890.3|735871|734871|12
1640609040000|2021-12-27 12:44:00|735882.5|734882.5|735892.9|734892.9|735904|734904|735866.6|734866.6|25
1640609050000|2021-12-27 12:44:10|735886.4|734886.4|735924|734924|735924|734924|735873.6|734873.6|28
1640609060000|2021-12-27 12:44:20|735924.2|734924.2|735917.9|734917.9|735924.2|734924.2|735915.4|734915.4|15
1640609070000|2021-12-27 12:44:30|735918|734918|735979.4|734979.4|735990|734990|735914.4|734914.4|22
1640609080000|2021-12-27 12:44:40|735975.2|734975.2|735986.7|734986.7|736000.5|735000.5|735975.2|734975.2|24
1640609090000|2021-12-27 12:44:50|735985|734985|735992.3|734992.3|735992.6|734992.6|735980.9|734980.9|18
1640609100000|2021-12-27 12:45:00|735986.5|734986.5|736036.1|735036.1|736036.1|735036.1|735982.3|734982.3|26
1640609110000|2021-12-27 12:45:10|736064.9|735064.9|736083.3|735083.3|736097.1|735097.1|736050|735050|29
1640609120000|2021-12-27 12:45:20|736088.8|735088.8|736037.8|735037.8|736604.5|735110|736035.5|734597.9|26
1640609130000|2021-12-27 12:45:30|736051.7|735051.7|736059.7|735059.7|736092|735092|736039.4|735039.4|33
1640609140000|2021-12-27 12:45:40|736057|735057|736072.2|735072.2|736579.2|735079.5|736057|734568.3|26
1640609150000|2021-12-27 12:45:50|736081.2|735081.2|736068.3|735068.3|736598.7|735157.4|736066.3|734592.7|31
1640609160000|2021-12-27 12:46:00|736078.1|735078.1|736074.8|735074.8|736111|735111|736065.7|735065.7|27
1640609170000|2021-12-27 12:46:10|736067.5|735067.5|736070|735070|736089.2|735089.2|736067.5|735067.5|24
1640609180000|2021-12-27 12:46:20|736075.2|735075.2|736053.8|735053.8|736078|735078|736035.5|735035.5|27
1640609190000|2021-12-27 12:46:30|736054.1|735054.1|736070.5|735070.5|736522.9|735070.5|736025.2|734510.5|21
1640609200000|2021-12-27 12:46:40|736092.6|735092.6|736217|735217|736221.4|735221.4|736092.6|735092.6|35
1640609210000|2021-12-27 12:46:50|736230|735230|736881.8|734881.8|736964.3|735466|736230|734881.8|39
1640609220000|2021-12-27 12:47:00|736844.9|734844.9|736738.9|734738.9|736867|735352.8|736242.4|734738.9|40
1640609230000|2021-12-27 12:47:10|736739.7|734739.7|736207.8|735207.8|736839.6|735346|736200.1|734710.1|40
1640609240000|2021-12-27 12:47:20|736207|735207|736301.7|735301.7|736301.7|735301.7|736207|735207|35
1640609250000|2021-12-27 12:47:30|736319.9|735319.9|736781.1|734781.1|736806.3|735363|736315.3|734780.5|32
1640609260000|2021-12-27 12:47:40|736774.8|734774.8|736204.8|735204.8|736774.8|735257.8|736204.8|734774.8|28
1640609270000|2021-12-27 12:47:50|736205|735205|736298.3|735298.3|736727|735298.3|736178.6|734727|35
1640609280000|2021-12-27 12:48:00|736294.3|735294.3|736334.8|735334.8|736801.5|735339.7|736253.5|734753.4|37
1640609290000|2021-12-27 12:48:10|736334.6|735334.6|736148.3|735148.3|736767.8|735334.6|736148.3|734692.5|38
1640609300000|2021-12-27 12:48:20|736163|735163|736610.8|734610.8|736693.6|735197.1|736102.6|734595.4|29
1640609310000|2021-12-27 12:48:30|736109.6|735109.6|736118|735118|736607.3|735129.8|736094.8|734601.9|26
1640609320000|2021-12-27 12:48:40|736121.7|735121.7|736686.1|734686.1|736693.7|735177.2|736101.5|734610.3|36
1640609330000|2021-12-27 12:48:50|736685.1|734685.1|736110.3|735110.3|736685.1|735164.2|736110.3|734613|30
1640609340000|2021-12-27 12:49:00|736107.8|735107.8|736160.5|735160.5|736652.4|735160.5|736107.8|734616.5|34
1640609350000|2021-12-27 12:49:10|736165.8|735165.8|736154.2|735154.2|736701.4|735200.9|736154.2|734673.5|30
1640609360000|2021-12-27 12:49:20|736144|735144|736202|735202|736661.6|735217.8|736144|734648.2|27
1640609370000|2021-12-27 12:49:30|736202.3|735202.3|736187.4|735187.4|736216.6|735216.6|736183.6|735183.6|26
1640609380000|2021-12-27 12:49:40|736187.8|735187.8|736214|735214|736221.9|735221.9|736181.4|735181.4|25
1640609390000|2021-12-27 12:49:50|736214.2|735214.2|736203.1|735203.1|736232.9|735232.9|736203.1|735203.1|26
1640609400000|2021-12-27 12:50:00|736199|735199|736196.6|735196.6|736230.2|735230.2|736136.5|735136.5|30
1640609410000|2021-12-27 12:50:10|736202.7|735202.7|736217.2|735217.2|736222.2|735222.2|736169.4|735169.4|34
1640609420000|2021-12-27 12:50:20|736200.5|735200.5|736164.3|735164.3|736214|735214|736143.9|735143.9|30
1640609430000|2021-12-27 12:50:30|736162.3|735162.3|736206.1|735206.1|736215.6|735215.6|736161|735161|22
1640609440000|2021-12-27 12:50:40|736206|735206|736168.9|735168.9|736206|735206|736168.9|735168.9|19
1640609450000|2021-12-27 12:50:50|736168.4|735168.4|736130.1|735130.1|736168.4|735168.4|736113.8|735113.8|33
1640609460000|2021-12-27 12:51:00|736149.7|735149.7|736169.8|735169.8|736192.5|735192.5|736088.7|735088.7|34
1640609470000|2021-12-27 12:51:10|736170.4|735170.4|736130.1|735130.1|736172.7|735172.7|736130.1|735130.1|23
1640609480000|2021-12-27 12:51:20|736127.1|735127.1|736084.3|735084.3|736127.1|735127.1|736080|735080|31
1640609490000|2021-12-27 12:51:30|736084.8|735084.8|736040|735040|736566.5|735099.2|736040|734566.5|21
1640609500000|2021-12-27 12:51:40|736045|735045|736041.3|735041.3|736556.1|735054.1|736024|734528.5|23
1640609510000|2021-12-27 12:51:50|736044.6|735044.6|736087.6|735087.6|736102|735102|736033.5|735033.5|21
1640609520000|2021-12-27 12:52:00|736090.5|735090.5|736125.7|735125.7|736132.7|735132.7|736061.8|735061.8|26
1640609530000|2021-12-27 12:52:10|736125.6|735125.6|736148.1|735148.1|736152.8|735152.8|736125.3|735125.3|21
1640609540000|2021-12-27 12:52:20|736145.6|735145.6|736194.2|735194.2|736717.9|735227.2|736143.2|734717.9|31
1640609550000|2021-12-27 12:52:30|736205.7|735205.7|736196.9|735196.9|736757.9|735246.5|736183.5|734690.9|34
1640609560000|2021-12-27 12:52:40|736203.7|735203.7|736221.4|735221.4|736703.7|735229.7|736192.1|734697.5|29
1640609570000|2021-12-27 12:52:50|736221|735221|736146.7|735146.7|736226.9|735226.9|736146.7|735146.7|23
1640609580000|2021-12-27 12:53:00|736161.8|735161.8|736138.8|735138.8|736162.9|735162.9|736131.6|735131.6|22
1640609590000|2021-12-27 12:53:10|736138.4|735138.4|736129.3|735129.3|736139.2|735139.2|736125.5|735125.5|17
1640609600000|2021-12-27 12:53:20|736130.2|735130.2|736130.1|735130.1|736142.2|735142.2|736125.5|735125.5|17
1640609610000|2021-12-27 12:53:30|736130.8|735130.8|736125.8|735125.8|736130.8|735130.8|736121|735121|17
1640609620000|2021-12-27 12:53:40|736127|735127|736114.4|735114.4|736141.8|735141.8|736088.3|735088.3|29
1640609630000|2021-12-27 12:53:50|736115.3|735115.3|736660.9|734660.9|736664.7|735149.9|736090|734655|26
1640609640000|2021-12-27 12:54:00|736661.4|734661.4|736110.9|735110.9|736661.4|735128.3|736100.7|734661.4|28
1640609650000|2021-12-27 12:54:10|736110.8|735110.8|736128.8|735128.8|736144.4|735144.4|736110.8|735110.8|24
1640609660000|2021-12-27 12:54:20|736143.2|735143.2|736109.9|735109.9|736144.2|735144.2|736109.9|735109.9|29
1640609670000|2021-12-27 12:54:30|736103.5|735103.5|736038.3|735038.3|736103.5|735103.5|736022.2|735022.2|26
1640609680000|2021-12-27 12:54:40|736050.6|735050.6|736082.7|735082.7|736093.6|735093.6|736050.6|735050.6|27
1640609690000|2021-12-27 12:54:50|736096.6|735096.6|736098.6|735098.6|736108.7|735108.7|736079.9|735079.9|23
1640609700000|2021-12-27 12:55:00|736096.3|735096.3|736106.9|735106.9|736110.6|735110.6|736096.3|735096.3|24
1640609710000|2021-12-27 12:55:10|736095|735095|736077.8|735077.8|736105.2|735105.2|736065.8|735065.8|23
1640609720000|2021-12-27 12:55:20|736072.8|735072.8|736025.8|735025.8|736072.8|735072.8|736024|735024|27
1640609730000|2021-12-27 12:55:30|736023.8|735023.8|735962.1|734962.1|736475.7|735034.3|735962.1|734472|25
1640609740000|2021-12-27 12:55:40|735960.3|734960.3|735941.5|734941.5|735969.3|734969.3|735933|734933|23
1640609750000|2021-12-27 12:55:50|735941.4|734941.4|735923.7|734923.7|735941.4|734941.4|735907|734907|17
1640609760000|2021-12-27 12:56:00|735908|734908|735931.5|734931.5|735931.6|734931.6|735907.8|734907.8|24
1640609770000|2021-12-27 12:56:10|735930.5|734930.5|735937|734937|735937|734937|735913.6|734913.6|19
1640609780000|2021-12-27 12:56:20|735934.8|734934.8|735943.3|734943.3|735962.2|734962.2|735927.2|734927.2|32
1640609790000|2021-12-27 12:56:30|735939.6|734939.6|735935.9|734935.9|736420.9|734951.9|735892.6|734413.5|25
1640609800000|2021-12-27 12:56:40|735932.8|734932.8|735917.5|734917.5|735938.3|734938.3|735904.8|734904.8|23
1640609810000|2021-12-27 12:56:50|735916.6|734916.6|735915.7|734915.7|736417.4|734930.9|735903.8|734417.4|19
1640609820000|2021-12-27 12:57:00|735913.5|734913.5|735937|734937|735939.3|734939.3|735913.5|734913.5|25
1640609830000|2021-12-27 12:57:10|735938.8|734938.8|735950.8|734950.8|735951.7|734951.7|735937.3|734937.3|22
1640609840000|2021-12-27 12:57:20|735948.1|734948.1|735957.1|734957.1|735964.3|734964.3|735921.6|734921.6|27
1640609850000|2021-12-27 12:57:30|735966.7|734966.7|735946|734946|736007.5|735007.5|735926.8|734926.8|28
1640609860000|2021-12-27 12:57:40|735941.1|734941.1|735994.3|734994.3|736008.7|735008.7|735935|734935|32
1640609870000|2021-12-27 12:57:50|735994.7|734994.7|736002.6|735002.6|736011.7|735011.7|735981.2|734981.2|30
1640609880000|2021-12-27 12:58:00|735997.9|734997.9|736078.1|735078.1|736544|735079.8|735997.9|734539|30
1640609890000|2021-12-27 12:58:10|736080.5|735080.5|736119.3|735119.3|736633.6|735129.7|736060|734616.6|34
1640609900000|2021-12-27 12:58:20|736119|735119|736115.3|735115.3|736663.7|735159.3|736106|734644.6|26
1640609910000|2021-12-27 12:58:30|736116.2|735116.2|736151.4|735151.4|736152.3|735152.3|736116.2|735116.2|17
1640609920000|2021-12-27 12:58:40|736149.3|735149.3|736131.4|735131.4|736160.5|735160.5|736121.1|735121.1|23
1640609930000|2021-12-27 12:58:50|736131.6|735131.6|736612.3|734612.3|736612.9|735145.9|736091.8|734611.3|28
1640609940000|2021-12-27 12:59:00|736612.5|734612.5|736064.3|735064.3|736612.5|735088.9|736058|734594.9|26
1640609950000|2021-12-27 12:59:10|736064.2|735064.2|736059.4|735059.4|736070.5|735070.5|736042.3|735042.3|24
1640609960000|2021-12-27 12:59:20|736051.6|735051.6|736072.7|735072.7|736074.2|735074.2|736041.1|735041.1|15
1640609970000|2021-12-27 12:59:30|736064.9|735064.9|736057.2|735057.2|736067|735067|736045.3|735045.3|19
1640609980000|2021-12-27 12:59:40|736046.9|735046.9|736060.2|735060.2|736067.2|735067.2|736046.9|735046.9|19
1640609990000|2021-12-27 12:59:50|736055.7|735055.7|736106.7|735106.7|736607.7|735106.7|736055.7|734600.2|22
1640610000000|2021-12-27 13:00:00|736114.6|735114.6|736120.5|735120.5|736154|735154|736096|735096|27
1640610010000|2021-12-27 13:00:10|736118.9|735118.9|736131.6|735131.6|736141.2|735141.2|736111.3|735111.3|32
1640610020000|2021-12-27 13:00:20|736132|735132|736078.7|735078.7|736132|735132|736077.4|735077.4|24
1640610030000|2021-12-27 13:00:30|736079.3|735079.3|736120.2|735120.2|736120.2|735120.2|736079.3|735079.3|21
1640610040000|2021-12-27 13:00:40|736123.3|735123.3|736172|735172|736172|735172|736123.3|735123.3|24
1640610050000|2021-12-27 13:00:50|736175.5|735175.5|736172.1|735172.1|736177.8|735177.8|736158.5|735158.5|25
1640610060000|2021-12-27 13:01:00|736174.9|735174.9|736192.8|735192.8|736225|735225|736170.8|735170.8|30
1640610070000|2021-12-27 13:01:10|736191.4|735191.4|736197|735197|736197.5|735197.5|736174.2|735174.2|34
1640610080000|2021-12-27 13:01:20|736195.4|735195.4|736339.8|735339.8|736342.7|735342.7|736195.4|735195.4|29
1640610090000|2021-12-27 13:01:30|736336|735336|736286.4|735286.4|736344|735344|736263|735263|29
1640610100000|2021-12-27 13:01:40|736284.1|735284.1|736332.7|735332.7|736340.3|735340.3|736274.6|735274.6|31
1640610110000|2021-12-27 13:01:50|736338.2|735338.2|736397.5|735397.5|736413.5|735413.5|736338.2|735338.2|33
1640610120000|2021-12-27 13:02:00|736398.2|735398.2|736427.8|735427.8|736938.8|735461.9|736389.5|734927.2|30
1640610130000|2021-12-27 13:02:10|736442|735442|736430.8|735430.8|736447.5|735447.5|736413.3|735413.3|31
1640610140000|2021-12-27 13:02:20|736428.9|735428.9|736403.9|735403.9|736436.7|735436.7|736398.3|735398.3|29
1640610150000|2021-12-27 13:02:30|736396.8|735396.8|736370.4|735370.4|736396.8|735396.8|736370.4|735370.4|18
1640610160000|2021-12-27 13:02:40|736373.8|735373.8|736376.7|735376.7|736378.5|735378.5|736373.6|735373.6|20
1640610170000|2021-12-27 13:02:50|736374.6|735374.6|736357.2|735357.2|736374.6|735374.6|736346.3|735346.3|22
1640610180000|2021-12-27 13:03:00|736357.8|735357.8|736304.9|735304.9|736366.2|735366.2|736297.5|735297.5|30
1640610190000|2021-12-27 13:03:10|736320.3|735320.3|736301.9|735301.9|736320.8|735320.8|736281.4|735281.4|27
1640610200000|2021-12-27 13:03:20|736295.2|735295.2|736273.8|735273.8|736303.8|735303.8|736266.5|735266.5|27
1640610210000|2021-12-27 13:03:30|736275.3|735275.3|736266.9|735266.9|736278|735278|736257.6|735257.6|21
1640610220000|2021-12-27 13:03:40|736269.1|735269.1|736299.4|735299.4|736299.4|735299.4|736265.2|735265.2|25
1640610230000|2021-12-27 13:03:50|736275.3|735275.3|736270.1|735270.1|736280.2|735280.2|736260|735260|23
1640610240000|2021-12-27 13:04:00|736254.6|735254.6|736284.3|735284.3|736291.4|735291.4|736254.6|735254.6|23
1640610250000|2021-12-27 13:04:10|736283.7|735283.7|736253.4|735253.4|736740.2|735283.7|736212.5|734740.2|39
1640610260000|2021-12-27 13:04:20|736254.7|735254.7|736194.9|735194.9|736710.2|735254.7|736194.9|734710.2|26
1640610270000|2021-12-27 13:04:30|736191|735191|736182.4|735182.4|736192.4|735192.4|736180.7|735180.7|25
1640610280000|2021-12-27 13:04:40|736182.1|735182.1|736189.1|735189.1|736189.9|735189.9|736174.8|735174.8|21
1640610290000|2021-12-27 13:04:50|736189|735189|736181.8|735181.8|736189|735189|736170.6|735170.6|30
1640610300000|2021-12-27 13:05:00|736183.5|735183.5|736182.7|735182.7|736199.8|735199.8|736181.5|735181.5|20
1640610310000|2021-12-27 13:05:10|736185.3|735185.3|736215.2|735215.2|736215.2|735215.2|736177.8|735177.8|28
1640610320000|2021-12-27 13:05:20|736216|735216|736207.1|735207.1|736219.5|735219.5|736190.5|735190.5|24
1640610330000|2021-12-27 13:05:30|736188.5|735188.5|736143.8|735143.8|736189.7|735189.7|736143.8|735143.8|25
1640610340000|2021-12-27 13:05:40|736152.4|735152.4|736175.9|735175.9|736181|735181|736145.2|735145.2|27
1640610350000|2021-12-27 13:05:50|736176|735176|736255.8|735255.8|736255.8|735255.8|736176|735176|21
1640610360000|2021-12-27 13:06:00|736247.3|735247.3|736246.1|735246.1|736271.5|735271.5|736242.7|735242.7|24
1640610370000|2021-12-27 13:06:10|736246|735246|736197.2|735197.2|736251.9|735251.9|736188.6|735188.6|25
1640610380000|2021-12-27 13:06:20|736196.2|735196.2|736203.2|735203.2|736207.9|735207.9|736170.6|735170.6|21
1640610390000|2021-12-27 13:06:30|736203.3|735203.3|736222.2|735222.2|736232.3|735232.3|736203.2|735203.2|25
1640610400000|2021-12-27 13:06:40|736220|735220|736243.5|735243.5|736279.6|735279.6|736220|735220|21
1640610410000|2021-12-27 13:06:50|736254.7|735254.7|736245.4|735245.4|736256.6|735256.6|736245.2|735245.2|11
1640610420000|2021-12-27 13:07:00|736246|735246|736246.2|735246.2|736282.9|735282.9|736245.5|735245.5|20
1640610430000|2021-12-27 13:07:10|736238.6|735238.6|736222.3|735222.3|736247.7|735247.7|736220.7|735220.7|19
1640610440000|2021-12-27 13:07:20|736222.2|735222.2|736230.7|735230.7|736251.5|735251.5|736220.5|735220.5|18
1640610450000|2021-12-27 13:07:30|736230.5|735230.5|736260.7|735260.7|736277.3|735277.3|736222.3|735222.3|18
1640610460000|2021-12-27 13:07:40|736273.1|735273.1|736278.4|735278.4|736278.4|735278.4|736266.1|735266.1|8
1640610470000|2021-12-27 13:07:50|736280.8|735280.8|736233.7|735233.7|736282.5|735282.5|736233|735233|21
1640610480000|2021-12-27 13:08:00|736229.8|735229.8|736229.2|735229.2|736245.9|735245.9|736220.4|735220.4|24
1640610490000|2021-12-27 13:08:10|736229.1|735229.1|736243.4|735243.4|736262.1|735262.1|736229.1|735229.1|23
1640610500000|2021-12-27 13:08:20|736245.2|735245.2|736268.5|735268.5|736281.6|735281.6|736245.2|735245.2|18
1640610510000|2021-12-27 13:08:30|736270|735270|736279.1|735279.1|736279.1|735279.1|736269.5|735269.5|13
1640610520000|2021-12-27 13:08:40|736275.4|735275.4|736274.7|735274.7|736278.8|735278.8|736274.1|735274.1|12
1640610530000|2021-12-27 13:08:50|736274.4|735274.4|736276|735276|736276|735276|736272.7|735272.7|10
1640610540000|2021-12-27 13:09:00|736274.8|735274.8|736188.8|735188.8|736291.8|735291.8|736188.8|735188.8|24
1640610550000|2021-12-27 13:09:10|736187|735187|736207.2|735207.2|736221.9|735221.9|736167.6|735167.6|27
1640610560000|2021-12-27 13:09:20|736204|735204|736247.1|735247.1|736247.1|735247.1|736204|735204|24
1640610570000|2021-12-27 13:09:30|736248|735248|736253.1|735253.1|736254.4|735254.4|736244.8|735244.8|15
1640610580000|2021-12-27 13:09:40|736255.7|735255.7|736237.7|735237.7|736255.9|735255.9|736232.1|735232.1|19
1640610590000|2021-12-27 13:09:50|736236.5|735236.5|736134.2|735134.2|736244.4|735244.4|736133.1|735133.1|22
1640610600000|2021-12-27 13:10:00|736136.1|735136.1|736128.2|735128.2|736166.2|735166.2|736128.2|735128.2|29
1640610610000|2021-12-27 13:10:10|736116.7|735116.7|736131.4|735131.4|736132.8|735132.8|736112.8|735112.8|18
1640610620000|2021-12-27 13:10:20|736125|735125|736120.5|735120.5|736129.4|735129.4|736120.5|735120.5|20
1640610630000|2021-12-27 13:10:30|736122|735122|736131.6|735131.6|736162.1|735162.1|736120.7|735120.7|27
1640610640000|2021-12-27 13:10:40|736126.9|735126.9|736202.3|735202.3|736704.9|735204.7|736126.9|734704.9|29
1640610650000|2021-12-27 13:10:50|736202.1|735202.1|736202.9|735202.9|736210|735210|736188.1|735188.1|30
1640610660000|2021-12-27 13:11:00|736210.6|735210.6|736230.8|735230.8|736742.4|735251.2|736210.6|734736.2|29
1640610670000|2021-12-27 13:11:10|736228.8|735228.8|736753.2|734753.2|736753.2|735257.7|736226.5|734750|23
1640610680000|2021-12-27 13:11:20|736754.6|734754.6|736276.9|735276.9|736754.6|735276.9|736239.2|734753.2|21
1640610690000|2021-12-27 13:11:30|736270|735270|736288.8|735288.8|736296.3|735296.3|736270|735270|18
1640610700000|2021-12-27 13:11:40|736283.2|735283.2|736763.5|734763.5|736788.3|735297.4|736274.4|734763.5|21
1640610710000|2021-12-27 13:11:50|736767|734767|736273.1|735273.1|736770.7|735275.6|736268|734763.1|23
1640610720000|2021-12-27 13:12:00|736280.7|735280.7|736303.7|735303.7|736306.5|735306.5|736280.7|735280.7|22
1640610730000|2021-12-27 13:12:10|736304.6|735304.6|736303.4|735303.4|736306.8|735306.8|736299.5|735299.5|19
1640610740000|2021-12-27 13:12:20|736302.6|735302.6|736743.5|734743.5|736744.7|735305.7|736249.7|734743.5|23
1640610750000|2021-12-27 13:12:30|736295.2|735295.2|736296.3|735296.3|736299.9|735299.9|736282.8|735282.8|20
1640610760000|2021-12-27 13:12:40|736318.1|735318.1|736304|735304|736318.1|735318.1|736302.4|735302.4|12
1640610770000|2021-12-27 13:12:50|736303.7|735303.7|736282.8|735282.8|736330.8|735330.8|736281.9|735281.9|21
1640610780000|2021-12-27 13:13:00|736283|735283|736283.3|735283.3|736284.9|735284.9|736281|735281|17
1640610790000|2021-12-27 13:13:10|736283.1|735283.1|736282.7|735282.7|736283.1|735283.1|736282.2|735282.2|12
1640610800000|2021-12-27 13:13:20|736282.6|735282.6|736749.7|734749.7|736758.8|735291.7|736243.3|734743|22
1640610810000|2021-12-27 13:13:30|736749.6|734749.6|736230.7|735230.7|736751.9|735250.7|736224.9|734749.6|26
1640610820000|2021-12-27 13:13:40|736231.6|735231.6|736207.7|735207.7|736236.3|735236.3|736190.5|735190.5|23
1640610830000|2021-12-27 13:13:50|736210.4|735210.4|736097.9|735097.9|736211.5|735211.5|736095|735095|23
1640610840000|2021-12-27 13:14:00|736095|735095|736099.8|735099.8|736103.5|735103.5|736086.3|735086.3|25
1640610850000|2021-12-27 13:14:10|736100.4|735100.4|736103.6|735103.6|736106.5|735106.5|736094.5|735094.5|22
1640610860000|2021-12-27 13:14:20|736104.6|735104.6|736087.3|735087.3|736104.6|735104.6|736086.5|735086.5|19
1640610870000|2021-12-27 13:14:30|736088|735088|736086|735086|736088|735088|736082.9|735082.9|18
1640610880000|2021-12-27 13:14:40|736085.7|735085.7|736106.3|735106.3|736608.7|735109.6|736085.7|734608.7|22
1640610890000|2021-12-27 13:14:50|736102.9|735102.9|736108.1|735108.1|736108.1|735108.1|736102.8|735102.8|6
1640610900000|2021-12-27 13:15:00|736107.7|735107.7|736101.8|735101.8|736121.1|735121.1|736101.4|735101.4|30
1640610910000|2021-12-27 13:15:10|736100.8|735100.8|736114.6|735114.6|736131.7|735131.7|736100.8|735100.8|23
1640610920000|2021-12-27 13:15:20|736113.5|735113.5|736135.6|735135.6|736616.6|735146.7|736113.4|734609.1|19
1640610930000|2021-12-27 13:15:30|736140|735140|736085.4|735085.4|736140.1|735140.1|736080.4|735080.4|30
1640610940000|2021-12-27 13:15:40|736085.7|735085.7|736060.9|735060.9|736085.7|735085.7|736056.1|735056.1|27
1640610950000|2021-12-27 13:15:50|736068.9|735068.9|736059.5|735059.5|736103.6|735103.6|736058.6|735058.6|23
1640610960000|2021-12-27 13:16:00|736055.3|735055.3|736057.7|735057.7|736060.4|735060.4|736055.3|735055.3|21
1640610970000|2021-12-27 13:16:10|736070.1|735070.1|736088.6|735088.6|736566.5|735090|736065.3|734566.5|25
1640610980000|2021-12-27 13:16:20|736089.9|735089.9|736096.4|735096.4|736107.2|735107.2|736086.5|735086.5|19
1640610990000|2021-12-27 13:16:30|736097.4|735097.4|736080.7|735080.7|736104.1|735104.1|736080.6|735080.6|19
1640611000000|2021-12-27 13:16:40|736104.5|735104.5|736099|735099|736115.3|735115.3|736099|735099|20
1640611010000|2021-12-27 13:16:50|736099.9|735099.9|736135.2|735135.2|736139.2|735139.2|736099.9|735099.9|17
1640611020000|2021-12-27 13:17:00|736138|735138|736138.7|735138.7|736147.2|735147.2|736115.9|735115.9|23
1640611030000|2021-12-27 13:17:10|736138.5|735138.5|736193|735193|736220.9|735220.9|736136.2|735136.2|23
1640611040000|2021-12-27 13:17:20|736200|735200|736212.9|735212.9|736222.8|735222.8|736196.8|735196.8|25
1640611050000|2021-12-27 13:17:30|736212|735212|736236.6|735236.6|736250.4|735250.4|736211.6|735211.6|21
1640611060000|2021-12-27 13:17:40|736236.4|735236.4|736260.1|735260.1|736271.8|735271.8|736236.4|735236.4|18
1640611070000|2021-12-27 13:17:50|736263|735263|736190.5|735190.5|736263|735263|736185.4|735185.4|26
1640611080000|2021-12-27 13:18:00|736187.5|735187.5|736124.7|735124.7|736206|735206|736112.7|735112.7|34
1640611090000|2021-12-27 13:18:10|736121.1|735121.1|736093.8|735093.8|736132.6|735132.6|736093.8|735093.8|23
1640611100000|2021-12-27 13:18:20|736100.7|735100.7|736123.1|735123.1|736167.8|735167.8|736098.7|735098.7|31
1640611110000|2021-12-27 13:18:30|736126.7|735126.7|736148.7|735148.7|736151.7|735151.7|736124.8|735124.8|22
1640611120000|2021-12-27 13:18:40|736148.8|735148.8|736133.8|735133.8|736148.8|735148.8|736133.8|735133.8|23
1640611130000|2021-12-27 13:18:50|736134|735134|736053.4|735053.4|736134.4|735134.4|736045.4|735045.4|22
1640611140000|2021-12-27 13:19:00|736059.3|735059.3|736130.7|735130.7|736138|735138|736056.1|735056.1|21
1640611150000|2021-12-27 13:19:10|736143.4|735143.4|736076.2|735076.2|736657.1|735144|736066.6|734627.1|27
1640611160000|2021-12-27 13:19:20|736071|735071|736073.7|735073.7|736082|735082|736070.4|735070.4|20
1640611170000|2021-12-27 13:19:30|736073.3|735073.3|736055.6|735055.6|736074.6|735074.6|736046|735046|19
1640611180000|2021-12-27 13:19:40|736049.4|735049.4|736067.1|735067.1|736074.7|735074.7|736047.9|735047.9|23
1640611190000|2021-12-27 13:19:50|736067.2|735067.2|736018.6|735018.6|736096.1|735096.1|736018.6|735018.6|33
1640611200000|2021-12-27 13:20:00|736021.5|735021.5|736040.8|735040.8|736040.9|735040.9|736021.5|735021.5|24
1640611210000|2021-12-27 13:20:10|736041.3|735041.3|736092.3|735092.3|736104.5|735104.5|736004.4|735004.4|27
1640611220000|2021-12-27 13:20:20|736096|735096|736114.5|735114.5|736114.5|735114.5|736088.4|735088.4|21
1640611230000|2021-12-27 13:20:30|736116.4|735116.4|736107.1|735107.1|736117.6|735117.6|736107.1|735107.1|18
1640611240000|2021-12-27 13:20:40|736084.6|735084.6|736107.5|735107.5|736110.9|735110.9|736076.4|735076.4|25
1640611250000|2021-12-27 13:20:50|736117.9|735117.9|736093.2|735093.2|736117.9|735117.9|736093.2|735093.2|19
1640611260000|2021-12-27 13:21:00|736099.9|735099.9|736076.9|735076.9|736113.1|735113.1|736076.9|735076.9|24
1640611270000|2021-12-27 13:21:10|736076.4|735076.4|736100.8|735100.8|736100.8|735100.8|736071.3|735071.3|24
1640611280000|2021-12-27 13:21:20|736104.3|735104.3|736063.8|735063.8|736108|735108|736035.1|735035.1|25
1640611290000|2021-12-27 13:21:30|736067|735067|736061.6|735061.6|736073.3|735073.3|736044.8|735044.8|21
1640611300000|2021-12-27 13:21:40|736063.6|735063.6|736075.8|735075.8|736077.9|735077.9|736063.6|735063.6|22
1640611310000|2021-12-27 13:21:50|736075.6|735075.6|736081|735081|736105.5|735105.5|736073.4|735073.4|21
1640611320000|2021-12-27 13:22:00|736080.2|735080.2|736105.4|735105.4|736108.1|735108.1|736080.2|735080.2|21
1640611330000|2021-12-27 13:22:10|736113.1|735113.1|736119|735119|736123.5|735123.5|736103.4|735103.4|22
1640611340000|2021-12-27 13:22:20|736118.7|735118.7|736109.3|735109.3|736118.7|735118.7|736109.3|735109.3|18
1640611350000|2021-12-27 13:22:30|736109.1|735109.1|736097.1|735097.1|736113.8|735113.8|736097.1|735097.1|17
1640611360000|2021-12-27 13:22:40|736104.6|735104.6|736111.1|735111.1|736111.1|735111.1|736091.1|735091.1|12
1640611370000|2021-12-27 13:22:50|736110|735110|736117.3|735117.3|736119.4|735119.4|736105.9|735105.9|17
1640611380000|2021-12-27 13:23:00|736117.9|735117.9|736118.2|735118.2|736123.1|735123.1|736114.7|735114.7|15
1640611390000|2021-12-27 13:23:10|736118.4|735118.4|736179.7|735179.7|736179.7|735179.7|736117.6|735117.6|26
1640611400000|2021-12-27 13:23:20|736173.6|735173.6|736163|735163|736183.1|735183.1|736152.9|735152.9|32
1640611410000|2021-12-27 13:23:30|736159.4|735159.4|736166.8|735166.8|736166.8|735166.8|736150.8|735150.8|19
1640611420000|2021-12-27 13:23:40|736154.9|735154.9|736163.7|735163.7|736176.6|735176.6|736154.1|735154.1|29
1640611430000|2021-12-27 13:23:50|736165.2|735165.2|736178.2|735178.2|736178.3|735178.3|736160.4|735160.4|24
1640611440000|2021-12-27 13:24:00|736176.5|735176.5|736207|735207|736207|735207|736175.2|735175.2|26
1640611450000|2021-12-27 13:24:10|736200.8|735200.8|736210.3|735210.3|736229.5|735229.5|736199.8|735199.8|24
1640611460000|2021-12-27 13:24:20|736209.6|735209.6|736169.7|735169.7|736214.1|735214.1|736163.8|735163.8|18
1640611470000|2021-12-27 13:24:30|736169.2|735169.2|736179.4|735179.4|736186.8|735186.8|736165.5|735165.5|20
1640611480000|2021-12-27 13:24:40|736179.7|735179.7|736179|735179|736182.4|735182.4|736176|735176|15
1640611490000|2021-12-27 13:24:50|736180.8|735180.8|736172.8|735172.8|736180.8|735180.8|736172.8|735172.8|21
1640611500000|2021-12-27 13:25:00|736171|735171|736163.8|735163.8|736171|735171|736150.4|735150.4|35
1640611510000|2021-12-27 13:25:10|736163.5|735163.5|736176.2|735176.2|736185.6|735185.6|736163.3|735163.3|29
1640611520000|2021-12-27 13:25:20|736178.5|735178.5|736179.6|735179.6|736180.8|735180.8|736173|735173|21
1640611530000|2021-12-27 13:25:30|736179.9|735179.9|736183.3|735183.3|736184.9|735184.9|736179.6|735179.6|15
1640611540000|2021-12-27 13:25:40|736182.7|735182.7|736199.7|735199.7|736199.9|735199.9|736182.2|735182.2|14
1640611550000|2021-12-27 13:25:50|736199.6|735199.6|736202.4|735202.4|736204.8|735204.8|736199.6|735199.6|18
1640611560000|2021-12-27 13:26:00|736202.9|735202.9|736231|735231|736231|735231|736202.1|735202.1|21
1640611570000|2021-12-27 13:26:10|736230.1|735230.1|736227.7|735227.7|736234.5|735234.5|736217.8|735217.8|24
1640611580000|2021-12-27 13:26:20|736231.2|735231.2|736228.6|735228.6|736231.9|735231.9|736224.6|735224.6|13
1640611590000|2021-12-27 13:26:30|736229.6|735229.6|736221.7|735221.7|736229.6|735229.6|736221.5|735221.5|17
1640611600000|2021-12-27 13:26:40|736221.3|735221.3|736225.3|735225.3|736227.4|735227.4|736220.8|735220.8|16
1640611610000|2021-12-27 13:26:50|736224.5|735224.5|736230|735230|736234.3|735234.3|736224.5|735224.5|23
1640611620000|2021-12-27 13:27:00|736229.2|735229.2|736219.2|735219.2|736236|735236|736208.9|735208.9|25
1640611630000|2021-12-27 13:27:10|736213.9|735213.9|736211.1|735211.1|736235|735235|736197.4|735197.4|20
1640611640000|2021-12-27 13:27:20|736204.4|735204.4|736204.4|735204.4|736214.9|735214.9|736203|735203|17
1640611650000|2021-12-27 13:27:30|736205.2|735205.2|736176.2|735176.2|736206.8|735206.8|736157.4|735157.4|24
1640611660000|2021-12-27 13:27:40|736177.4|735177.4|736261|735261|736272.9|735272.9|736167.4|735167.4|28
1640611670000|2021-12-27 13:27:50|736256.7|735256.7|736282.8|735282.8|736282.8|735282.8|736246.5|735246.5|29
1640611680000|2021-12-27 13:28:00|736283|735283|736248.3|735248.3|736283|735283|736223.6|735223.6|30
1640611690000|2021-12-27 13:28:10|736244.5|735244.5|736251.4|735251.4|736264.8|735264.8|736240.7|735240.7|27
1640611700000|2021-12-27 13:28:20|736250.3|735250.3|736273.7|735273.7|736273.7|735273.7|736242.1|735242.1|26
1640611710000|2021-12-27 13:28:30|736261.3|735261.3|736286|735286|736286|735286|736252.3|735252.3|20
1640611720000|2021-12-27 13:28:40|736286.6|735286.6|736284.2|735284.2|736288.1|735288.1|736282.6|735282.6|19
1640611730000|2021-12-27 13:28:50|736286.3|735286.3|736285.6|735285.6|736288.7|735288.7|736284.2|735284.2|18
1640611740000|2021-12-27 13:29:00|736286.9|735286.9|736280.6|735280.6|736287|735287|736276.9|735276.9|18
1640611750000|2021-12-27 13:29:10|736280.9|735280.9|736279.7|735279.7|736281|735281|736278.8|735278.8|13
1640611760000|2021-12-27 13:29:20|736281.5|735281.5|736278.5|735278.5|736282.8|735282.8|736273.7|735273.7|20
1640611770000|2021-12-27 13:29:30|736277.5|735277.5|736280.3|735280.3|736280.3|735280.3|736277.5|735277.5|14
1640611780000|2021-12-27 13:29:40|736280.2|735280.2|736264.2|735264.2|736280.2|735280.2|736257.7|735257.7|25
1640611790000|2021-12-27 13:29:50|736264.1|735264.1|736267.9|735267.9|736268.1|735268.1|736264.1|735264.1|18
1640611800000|2021-12-27 13:30:00|736272.6|735272.6|736270.2|735270.2|736283|735283|736264.8|735264.8|27
1640611810000|2021-12-27 13:30:10|736270.4|735270.4|736261.4|735261.4|736270.8|735270.8|736260.9|735260.9|23
1640611820000|2021-12-27 13:30:20|736262.3|735262.3|736265.4|735265.4|736265.5|735265.5|736262.3|735262.3|17
1640611830000|2021-12-27 13:30:30|736256.3|735256.3|736250.5|735250.5|736256.8|735256.8|736243.1|735243.1|21
1640611840000|2021-12-27 13:30:40|736255.5|735255.5|736250.5|735250.5|736259.7|735259.7|736237.5|735237.5|16
1640611850000|2021-12-27 13:30:50|736253.4|735253.4|736258.5|735258.5|736266.1|735266.1|736234.4|735234.4|25
1640611860000|2021-12-27 13:31:00|736256.9|735256.9|736265|735265|736275.3|735275.3|736256.9|735256.9|17
1640611870000|2021-12-27 13:31:10|736253.1|735253.1|736261.5|735261.5|736270.8|735270.8|736247.7|735247.7|23
1640611880000|2021-12-27 13:31:20|736267.3|735267.3|736260.9|735260.9|736278.2|735278.2|736250.1|735250.1|24
1640611890000|2021-12-27 13:31:30|736265.7|735265.7|736276.4|735276.4|736278.5|735278.5|736260.6|735260.6|16
1640611900000|2021-12-27 13:31:40|736277.9|735277.9|736276.7|735276.7|736277.9|735277.9|736274.7|735274.7|13
1640611910000|2021-12-27 13:31:50|736277|735277|736262|735262|736280.8|735280.8|736259|735259|22
1640611920000|2021-12-27 13:32:00|736271|735271|736249.4|735249.4|736271|735271|736242.5|735242.5|30
1640611930000|2021-12-27 13:32:10|736250.6|735250.6|736248.4|735248.4|736250.8|735250.8|736247|735247|17
1640611940000|2021-12-27 13:32:20|736231.2|735231.2|736218.1|735218.1|736236.2|735236.2|736212.9|735212.9|27
1640611950000|2021-12-27 13:32:30|736219.2|735219.2|736196.2|735196.2|736219.2|735219.2|736196.2|735196.2|21
1640611960000|2021-12-27 13:32:40|736196.5|735196.5|736217.7|735217.7|736229|735229|736196.1|735196.1|26
1640611970000|2021-12-27 13:32:50|736217.1|735217.1|736186.1|735186.1|736217.1|735217.1|736177.7|735177.7|31
1640611980000|2021-12-27 13:33:00|736185.8|735185.8|736180.8|735180.8|736187.3|735187.3|736177.7|735177.7|15
1640611990000|2021-12-27 13:33:10|736181.9|735181.9|736147.9|735147.9|736182|735182|736147.9|735147.9|25
1640612000000|2021-12-27 13:33:20|736158.9|735158.9|736186.9|735186.9|736197|735197|736156.5|735156.5|31
1640612010000|2021-12-27 13:33:30|736200|735200|736203.9|735203.9|736247.1|735247.1|736184.2|735184.2|28
1640612020000|2021-12-27 13:33:40|736217.5|735217.5|736219|735219|736235.3|735235.3|736215.9|735215.9|24
1640612030000|2021-12-27 13:33:50|736266.6|735266.6|736228.5|735228.5|736266.6|735266.6|736199.9|735199.9|17
1640612040000|2021-12-27 13:34:00|736235.3|735235.3|736322.5|735322.5|736328.8|735328.8|736205.5|735205.5|33
1640612050000|2021-12-27 13:34:10|736311.9|735311.9|736373.4|735373.4|736379.7|735379.7|736311|735311|25
1640612060000|2021-12-27 13:34:20|736372.6|735372.6|736362.6|735362.6|736388.6|735388.6|736362.6|735362.6|26
1640612070000|2021-12-27 13:34:30|736379|735379|736365.2|735365.2|736395.4|735395.4|736361.9|735361.9|19
1640612080000|2021-12-27 13:34:40|736359|735359|736375.4|735375.4|736429.7|735429.7|736347.8|735347.8|16
1640612090000|2021-12-27 13:34:50|736399.1|735399.1|736370.9|735370.9|736399.1|735399.1|736328|735328|18
1640612100000|2021-12-27 13:35:00|736360.8|735360.8|736405.7|735405.7|736410.6|735410.6|736347.3|735347.3|31
1640612110000|2021-12-27 13:35:10|736390.5|735390.5|736358.6|735358.6|736390.5|735390.5|736350.7|735350.7|24
1640612120000|2021-12-27 13:35:20|736388.1|735388.1|736376.5|735376.5|736389.6|735389.6|736369.7|735369.7|16
1640612130000|2021-12-27 13:35:30|736376.2|735376.2|736372.4|735372.4|736379.4|735379.4|736371.1|735371.1|16
1640612140000|2021-12-27 13:35:40|736372.3|735372.3|736421.5|735421.5|736421.5|735421.5|736369.6|735369.6|24
1640612150000|2021-12-27 13:35:50|736408|735408|736440.2|735440.2|736440.2|735440.2|736408|735408|29
1640612160000|2021-12-27 13:36:00|736435.2|735435.2|736423.1|735423.1|736445.3|735445.3|736404.6|735404.6|26
1640612170000|2021-12-27 13:36:10|736430.4|735430.4|736394.1|735394.1|736430.4|735430.4|736372.7|735372.7|23
1640612180000|2021-12-27 13:36:20|736393|735393|736434.2|735434.2|736446.7|735446.7|736389.8|735389.8|30
1640612190000|2021-12-27 13:36:30|736434.1|735434.1|736412.2|735412.2|736445.2|735445.2|736407.4|735407.4|23
1640612200000|2021-12-27 13:36:40|736411.3|735411.3|736442.6|735442.6|736451|735451|736409.6|735409.6|21
1640612210000|2021-12-27 13:36:50|736440.4|735440.4|736441.3|735441.3|736443.5|735443.5|736436.2|735436.2|24
1640612220000|2021-12-27 13:37:00|736439.2|735439.2|736422.4|735422.4|736450.5|735450.5|736414|735414|19
1640612230000|2021-12-27 13:37:10|736412.5|735412.5|736402.4|735402.4|736437.1|735437.1|736396.2|735396.2|20
1640612240000|2021-12-27 13:37:20|736409.8|735409.8|736405|735405|736411.1|735411.1|736397|735397|17
1640612250000|2021-12-27 13:37:30|736404.7|735404.7|736399.1|735399.1|736407.8|735407.8|736388.6|735388.6|14
1640612260000|2021-12-27 13:37:40|736395.7|735395.7|736389.3|735389.3|736395.7|735395.7|736378.8|735378.8|22
1640612270000|2021-12-27 13:37:50|736390.8|735390.8|736369.4|735369.4|736390.8|735390.8|736366.7|735366.7|22
1640612280000|2021-12-27 13:38:00|736367.8|735367.8|736366.9|735366.9|736382|735382|736362.7|735362.7|22
1640612290000|2021-12-27 13:38:10|736364.6|735364.6|736384.3|735384.3|736388.1|735388.1|736363.5|735363.5|23
1640612300000|2021-12-27 13:38:20|736382|735382|736388.1|735388.1|736394.7|735394.7|736382|735382|16
1640612310000|2021-12-27 13:38:30|736388.3|735388.3|736376.3|735376.3|736388.3|735388.3|736375.2|735375.2|15
1640612320000|2021-12-27 13:38:40|736344.5|735344.5|736351.8|735351.8|736403.8|735403.8|736344.5|735344.5|28
1640612330000|2021-12-27 13:38:50|736352.2|735352.2|736327.4|735327.4|736352.2|735352.2|736323.9|735323.9|27
1640612340000|2021-12-27 13:39:00|736331.3|735331.3|736374.5|735374.5|736377.9|735377.9|736328.1|735328.1|26
1640612350000|2021-12-27 13:39:10|736374.9|735374.9|736367.4|735367.4|736374.9|735374.9|736359.5|735359.5|24
1640612360000|2021-12-27 13:39:20|736370.3|735370.3|736347|735347|736370.3|735370.3|736346.8|735346.8|21
1640612370000|2021-12-27 13:39:30|736349.5|735349.5|736353.3|735353.3|736358|735358|736338.1|735338.1|22
1640612380000|2021-12-27 13:39:40|736367.4|735367.4|736335.9|735335.9|736375.3|735375.3|736323.3|735323.3|28
1640612390000|2021-12-27 13:39:50|736333.5|735333.5|736332.3|735332.3|736342.6|735342.6|736332|735332|14
1640612400000|2021-12-27 13:40:00|736322|735322|736336.5|735336.5|736345.5|735345.5|736322|735322|15
1640612410000|2021-12-27 13:40:10|736340.5|735340.5|736351.6|735351.6|736351.6|735351.6|736336.2|735336.2|11
1640612420000|2021-12-27 13:40:20|736352.7|735352.7|736327.4|735327.4|736356.8|735356.8|736327.4|735327.4|24
1640612430000|2021-12-27 13:40:30|736325.6|735325.6|736321|735321|736340.8|735340.8|736321|735321|25
1640612440000|2021-12-27 13:40:40|736321.5|735321.5|736345.3|735345.3|736349.3|735349.3|736321.5|735321.5|27
1640612450000|2021-12-27 13:40:50|736339|735339|736279.2|735279.2|736345.9|735345.9|736279.2|735279.2|18
1640612460000|2021-12-27 13:41:00|736282.7|735282.7|736260.4|735260.4|736314.3|735314.3|736260.4|735260.4|30
1640612470000|2021-12-27 13:41:10|736274.3|735274.3|736271.4|735271.4|736281|735281|736264.4|735264.4|24
1640612480000|2021-12-27 13:41:20|736290|735290|736253.1|735253.1|736305.3|735305.3|736253.1|735253.1|25
1640612490000|2021-12-27 13:41:30|736253.9|735253.9|736225.2|735225.2|736256.7|735256.7|736213.8|735213.8|24
1640612500000|2021-12-27 13:41:40|736223.9|735223.9|736221.7|735221.7|736244.6|735244.6|736221.7|735221.7|26
1640612510000|2021-12-27 13:41:50|736221.2|735221.2|736238.7|735238.7|736277.7|735277.7|736221.2|735221.2|24
1640612520000|2021-12-27 13:42:00|736233.3|735233.3|736223|735223|736250.6|735250.6|736223|735223|22
1640612530000|2021-12-27 13:42:10|736222.8|735222.8|736213.5|735213.5|736236.4|735236.4|736211|735211|20
1640612540000|2021-12-27 13:42:20|736215|735215|736180.2|735180.2|736215|735215|736166.5|735166.5|19
1640612550000|2021-12-27 13:42:30|736179.2|735179.2|736156.4|735156.4|736180|735180|736156.3|735156.3|22
1640612560000|2021-12-27 13:42:40|736153|735153|736148.2|735148.2|736157.2|735157.2|736148.2|735148.2|21
1640612570000|2021-12-27 13:42:50|736144.4|735144.4|736174.3|735174.3|736194|735194|736144.4|735144.4|23
1640612580000|2021-12-27 13:43:00|736182.7|735182.7|736192.2|735192.2|736199.8|735199.8|736163.2|735163.2|28
1640612590000|2021-12-27 13:43:10|736196.7|735196.7|736176|735176|736196.7|735196.7|736170.7|735170.7|18
1640612600000|2021-12-27 13:43:20|736175.7|735175.7|736175.5|735175.5|736177.2|735177.2|736164.5|735164.5|18
1640612610000|2021-12-27 13:43:30|736171.9|735171.9|736185.3|735185.3|736189.7|735189.7|736171.9|735171.9|22
1640612620000|2021-12-27 13:43:40|736188.3|735188.3|736202.2|735202.2|736210.3|735210.3|736188.2|735188.2|19
1640612630000|2021-12-27 13:43:50|736205.6|735205.6|736186|735186|736205.6|735205.6|736182.9|735182.9|21
1640612640000|2021-12-27 13:44:00|736185.5|735185.5|736179.4|735179.4|736191|735191|736165|735165|27
1640612650000|2021-12-27 13:44:10|736182.1|735182.1|736178.7|735178.7|736184.1|735184.1|736177.1|735177.1|18
1640612660000|2021-12-27 13:44:20|736179|735179|736178.8|735178.8|736193.4|735193.4|736173.7|735173.7|19
1640612670000|2021-12-27 13:44:30|736184.4|735184.4|736217.3|735217.3|736217.3|735217.3|736184.4|735184.4|19
1640612680000|2021-12-27 13:44:40|736228.6|735228.6|736215.5|735215.5|736256.4|735256.4|736208|735208|27
1640612690000|2021-12-27 13:44:50|736226.8|735226.8|736230.4|735230.4|736230.4|735230.4|736212.3|735212.3|23
1640612700000|2021-12-27 13:45:00|736227|735227|736271.9|735271.9|736274.7|735274.7|736227|735227|23
1640612710000|2021-12-27 13:45:10|736272.1|735272.1|736281.3|735281.3|736281.4|735281.4|736271.8|735271.8|16
1640612720000|2021-12-27 13:45:20|736280.9|735280.9|736269.3|735269.3|736280.9|735280.9|736263.3|735263.3|14
1640612730000|2021-12-27 13:45:30|736268.6|735268.6|736254.9|735254.9|736268.6|735268.6|736240.6|735240.6|23
1640612740000|2021-12-27 13:45:40|736254.7|735254.7|736244.1|735244.1|736268.7|735268.7|736230.4|735230.4|28
1640612750000|2021-12-27 13:45:50|736244.2|735244.2|736272.5|735272.5|736283.9|735283.9|736240.5|735240.5|18
1640612760000|2021-12-27 13:46:00|736258.6|735258.6|736279.6|735279.6|736301.8|735301.8|736258.6|735258.6|21
1640612770000|2021-12-27 13:46:10|736285|735285|736289.2|735289.2|736290.7|735290.7|736279.3|735279.3|15
1640612780000|2021-12-27 13:46:20|736286.9|735286.9|736288.5|735288.5|736288.5|735288.5|736283.9|735283.9|12
1640612790000|2021-12-27 13:46:30|736288.8|735288.8|736294.4|735294.4|736301.4|735301.4|736279.6|735279.6|16
1640612800000|2021-12-27 13:46:40|736290.2|735290.2|736281.2|735281.2|736291.7|735291.7|736267.7|735267.7|12
1640612810000|2021-12-27 13:46:50|736283.7|735283.7|736283.5|735283.5|736287.6|735287.6|736282|735282|13
1640612820000|2021-12-27 13:47:00|736279|735279|736243.9|735243.9|736281.2|735281.2|736236|735236|19
1640612830000|2021-12-27 13:47:10|736252.4|735252.4|736215.7|735215.7|736252.4|735252.4|736196.3|735196.3|21
1640612840000|2021-12-27 13:47:20|736215.6|735215.6|736205.7|735205.7|736218.7|735218.7|736203.9|735203.9|19
1640612850000|2021-12-27 13:47:30|736204.4|735204.4|736202.4|735202.4|736216.5|735216.5|736191.8|735191.8|17
1640612860000|2021-12-27 13:47:40|736198.9|735198.9|736179.1|735179.1|736199.3|735199.3|736170|735170|25
1640612870000|2021-12-27 13:47:50|736178.6|735178.6|736153.3|735153.3|736182.1|735182.1|736146.6|735146.6|20
1640612880000|2021-12-27 13:48:00|736154.3|735154.3|736135.3|735135.3|736155|735155|736123.2|735123.2|25
1640612890000|2021-12-27 13:48:10|736133.2|735133.2|736121.4|735121.4|736139.9|735139.9|736116.2|735116.2|26
1640612900000|2021-12-27 13:48:20|736122|735122|736102|735102|736122|735122|736075.7|735075.7|26
1640612910000|2021-12-27 13:48:30|736102.3|735102.3|736100.9|735100.9|736103.5|735103.5|736091|735091|23
1640612920000|2021-12-27 13:48:40|736101.3|735101.3|736101.5|735101.5|736109.2|735109.2|736100.4|735100.4|18
1640612930000|2021-12-27 13:48:50|736104.3|735104.3|736094.7|735094.7|736106.6|735106.6|736092.8|735092.8|25
1640612940000|2021-12-27 13:49:00|736083.1|735083.1|736070|735070|736083.1|735083.1|736069.5|735069.5|21
1640612950000|2021-12-27 13:49:10|736069.9|735069.9|736065.6|735065.6|736082.6|735082.6|736063.9|735063.9|26
1640612960000|2021-12-27 13:49:20|736053.8|735053.8|736053|735053|736064.3|735064.3|736044.2|735044.2|26
1640612970000|2021-12-27 13:49:30|736054.6|735054.6|736028.7|735028.7|736060.9|735060.9|736028.3|735028.3|31
1640612980000|2021-12-27 13:49:40|736026.8|735026.8|735990.5|734990.5|736029.6|735029.6|735981.2|734981.2|16
1640612990000|2021-12-27 13:49:50|735982|734982|735946.3|734946.3|736447|734991.5|735917.4|734447|30
1640613000000|2021-12-27 13:50:00|735952.3|734952.3|735963.2|734963.2|735968.8|734968.8|735927|734927|28
1640613010000|2021-12-27 13:50:10|735962.7|734962.7|735968.2|734968.2|735978.8|734978.8|735955.5|734955.5|24
1640613020000|2021-12-27 13:50:20|735958.9|734958.9|735938.5|734938.5|735958.9|734958.9|735938.5|734938.5|13
1640613030000|2021-12-27 13:50:30|735946.9|734946.9|735947|734947|735949.7|734949.7|735942.4|734942.4|16
1640613040000|2021-12-27 13:50:40|735946.1|734946.1|735943.3|734943.3|735946.8|734946.8|735941.6|734941.6|16
1640613050000|2021-12-27 13:50:50|735943.8|734943.8|735952.3|734952.3|735952.3|734952.3|735925.6|734925.6|28
1640613060000|2021-12-27 13:51:00|735951.1|734951.1|735922.6|734922.6|735969|734969|735922.6|734922.6|26
1640613070000|2021-12-27 13:51:10|735925|734925|735916.9|734916.9|735925|734925|735914.5|734914.5|25
1640613080000|2021-12-27 13:51:20|735915.8|734915.8|735887.3|734887.3|735923.3|734923.3|735832|734832|34
1640613090000|2021-12-27 13:51:30|735887|734887|735846.8|734846.8|735901.6|734901.6|735846|734846|33
1640613100000|2021-12-27 13:51:40|735856.8|734856.8|735889.2|734889.2|735910.8|734910.8|735850|734850|31
1640613110000|2021-12-27 13:51:50|735892.5|734892.5|735889.4|734889.4|735897.7|734897.7|735876.4|734876.4|16
1640613120000|2021-12-27 13:52:00|735889.6|734889.6|735945.1|734945.1|735945.1|734945.1|735885.3|734885.3|24
1640613130000|2021-12-27 13:52:10|735956.2|734956.2|735999.7|734999.7|736007.2|735007.2|735948|734948|28
1640613140000|2021-12-27 13:52:20|735998.7|734998.7|735976.9|734976.9|736002.5|735002.5|735959.1|734959.1|22
1640613150000|2021-12-27 13:52:30|735966|734966|735991.2|734991.2|735996|734996|735947.4|734947.4|20
1640613160000|2021-12-27 13:52:40|735985.6|734985.6|735999.5|734999.5|736002.5|735002.5|735985.6|734985.6|16
1640613170000|2021-12-27 13:52:50|735998|734998|736039.5|735039.5|736051.2|735051.2|735998|734998|19
1640613180000|2021-12-27 13:53:00|736035.5|735035.5|736044.6|735044.6|736047.9|735047.9|736025.6|735025.6|20
1640613190000|2021-12-27 13:53:10|736045.2|735045.2|736037|735037|736045.9|735045.9|736037|735037|21
1640613200000|2021-12-27 13:53:20|736035.5|735035.5|736046.2|735046.2|736050|735050|736023.3|735023.3|15
1640613210000|2021-12-27 13:53:30|736046.9|735046.9|736050.9|735050.9|736051.3|735051.3|736012.9|735012.9|22
1640613220000|2021-12-27 13:53:40|736031.2|735031.2|736043.9|735043.9|736049.6|735049.6|736028.7|735028.7|10
1640613230000|2021-12-27 13:53:50|735990.6|734990.6|735975.2|734975.2|736011.6|735011.6|735975.2|734975.2|16
1640613240000|2021-12-27 13:54:00|735978.1|734978.1|735980.9|734980.9|735982.3|734982.3|735968.8|734968.8|20
1640613250000|2021-12-27 13:54:10|735978.3|734978.3|735958.4|734958.4|735982.8|734982.8|735940.1|734940.1|21
1640613260000|2021-12-27 13:54:20|735968|734968|735989.4|734989.4|735996.9|734996.9|735956.3|734956.3|23
1640613270000|2021-12-27 13:54:30|735989|734989|735983.3|734983.3|736004.6|735004.6|735961.6|734961.6|24
1640613280000|2021-12-27 13:54:40|735985.3|734985.3|735850.5|734850.5|736003.2|735003.2|735836|734836|26
1640613290000|2021-12-27 13:54:50|735856|734856|735848.8|734848.8|735859.5|734859.5|735845.5|734845.5|15
1640613300000|2021-12-27 13:55:00|735849.4|734849.4|735850.7|734850.7|735859.3|734859.3|735844.1|734844.1|24
1640613310000|2021-12-27 13:55:10|735850.1|734850.1|735858.6|734858.6|735858.7|734858.7|735846.6|734846.6|23
1640613320000|2021-12-27 13:55:20|735858.2|734858.2|735863.6|734863.6|735864.8|734864.8|735855.8|734855.8|20
1640613330000|2021-12-27 13:55:30|735867|734867|735868|734868|735871.5|734871.5|735852.8|734852.8|25
1640613340000|2021-12-27 13:55:40|735867.4|734867.4|735862.2|734862.2|735877.9|734877.9|735839.5|734839.5|23
1640613350000|2021-12-27 13:55:50|735862.7|734862.7|735884.5|734884.5|735884.5|734884.5|735860.2|734860.2|23
1640613360000|2021-12-27 13:56:00|735880.4|734880.4|735922.5|734922.5|735925.8|734925.8|735878.6|734878.6|29
1640613370000|2021-12-27 13:56:10|735924|734924|735926.1|734926.1|735935.1|734935.1|735917.4|734917.4|23
1640613380000|2021-12-27 13:56:20|735938.3|734938.3|735943.6|734943.6|736435.8|734943.6|735922.6|734428.1|26
1640613390000|2021-12-27 13:56:30|735930.8|734930.8|735937.7|734937.7|735942|734942|735919.8|734919.8|23
1640613400000|2021-12-27 13:56:40|735935.2|734935.2|735926.3|734926.3|736437.9|734941.5|735925.5|734437.9|16
1640613410000|2021-12-27 13:56:50|735924|734924|735918.2|734918.2|736442.4|734954.5|735917.3|734439.2|32
1640613420000|2021-12-27 13:57:00|735918.7|734918.7|736424.4|734424.4|736424.4|734930.5|735901.9|734422.9|33
1640613430000|2021-12-27 13:57:10|736422.9|734422.9|735896.5|734896.5|736425.4|734935.9|735881.1|734422.6|28
1640613440000|2021-12-27 13:57:20|735894.2|734894.2|735902.9|734902.9|735920.5|734920.5|735889|734889|28
1640613450000|2021-12-27 13:57:30|735899.6|734899.6|735903.4|734903.4|735911.7|734911.7|735895.6|734895.6|23
1640613460000|2021-12-27 13:57:40|735904.2|734904.2|735909.9|734909.9|736407.6|734909.9|735888.2|734401.6|26
1640613470000|2021-12-27 13:57:50|735903.6|734903.6|735886.8|734886.8|735903.6|734903.6|735881.8|734881.8|20
1640613480000|2021-12-27 13:58:00|735883.9|734883.9|735887.1|734887.1|735896.1|734896.1|735883.3|734883.3|21
1640613490000|2021-12-27 13:58:10|735887.5|734887.5|735913.9|734913.9|735919.5|734919.5|735887.5|734887.5|27
1640613500000|2021-12-27 13:58:20|735911.2|734911.2|735906.1|734906.1|735911.4|734911.4|735886.6|734886.6|24
1640613510000|2021-12-27 13:58:30|735904.9|734904.9|735939.7|734939.7|735941.3|734941.3|735904.9|734904.9|23
1640613520000|2021-12-27 13:58:40|735940.1|734940.1|735939.7|734939.7|735942.6|734942.6|735925.2|734925.2|23
1640613530000|2021-12-27 13:58:50|735939.5|734939.5|735907.5|734907.5|736417.1|734939.5|735903.5|734402.8|27
1640613540000|2021-12-27 13:59:00|735906.2|734906.2|735918.9|734918.9|735942.4|734942.4|735906.2|734906.2|30
1640613550000|2021-12-27 13:59:10|735903.9|734903.9|735895.7|734895.7|735918|734918|735885|734885|20
1640613560000|2021-12-27 13:59:20|735891.5|734891.5|735910|734910|735910|734910|735878.7|734878.7|26
1640613570000|2021-12-27 13:59:30|735909.7|734909.7|735913.7|734913.7|735922.2|734922.2|735885.6|734885.6|22
1640613580000|2021-12-27 13:59:40|735913|734913|735930.9|734930.9|735937.7|734937.7|735899.3|734899.3|28
1640613590000|2021-12-27 13:59:50|735930.2|734930.2|735932.5|734932.5|735939|734939|735916.8|734916.8|28
1640613600000|2021-12-27 14:00:00|735931.1|734931.1|735910|734910|735939|734939|735884|734884|35
1640613610000|2021-12-27 14:00:10|735908.8|734908.8|735903.4|734903.4|735908.8|734908.8|735881.9|734881.9|23
1640613620000|2021-12-27 14:00:20|735909|734909|735896.3|734896.3|735909|734909|735889.1|734889.1|21
1640613630000|2021-12-27 14:00:30|735903.1|734903.1|735889.9|734889.9|735903.1|734903.1|735889.9|734889.9|14
1640613640000|2021-12-27 14:00:40|735890.1|734890.1|735921.9|734921.9|735922.4|734922.4|735889.2|734889.2|28
1640613650000|2021-12-27 14:00:50|735921.5|734921.5|735920.1|734920.1|735921.9|734921.9|735919.7|734919.7|16
1640613660000|2021-12-27 14:01:00|735920.6|734920.6|735925.1|734925.1|735927.7|734927.7|735919.1|734919.1|23
1640613670000|2021-12-27 14:01:10|735924.2|734924.2|735906.5|734906.5|735924.2|734924.2|735879.4|734879.4|31
1640613680000|2021-12-27 14:01:20|735908.4|734908.4|735887.3|734887.3|735908.4|734908.4|735865.5|734865.5|21
1640613690000|2021-12-27 14:01:30|735887.9|734887.9|735863.2|734863.2|735887.9|734887.9|735854.6|734854.6|25
1640613700000|2021-12-27 14:01:40|735860.4|734860.4|735803.1|734803.1|735866|734866|735753.4|734753.4|26
1640613710000|2021-12-27 14:01:50|735804.9|734804.9|735725.8|734725.8|735825.5|734825.5|735725.8|734725.8|31
1640613720000|2021-12-27 14:02:00|735735.7|734735.7|735724.6|734724.6|735758.2|734758.2|735697.2|734697.2|28
1640613730000|2021-12-27 14:02:10|735736.9|734736.9|735731.1|734731.1|735738.8|734738.8|735723.4|734723.4|27
1640613740000|2021-12-27 14:02:20|735731|734731|735766.3|734766.3|735772.9|734772.9|735725.2|734725.2|28
1640613750000|2021-12-27 14:02:30|735765.1|734765.1|735800.9|734800.9|735825.1|734825.1|735765.1|734765.1|24
1640613760000|2021-12-27 14:02:40|735804.9|734804.9|735814.3|734814.3|735820|734820|735803.8|734803.8|22
1640613770000|2021-12-27 14:02:50|735817.9|734817.9|735831.5|734831.5|735831.5|734831.5|735807.3|734807.3|13
1640613780000|2021-12-27 14:03:00|735830.8|734830.8|735879.1|734879.1|735879.1|734879.1|735830.8|734830.8|30
1640613790000|2021-12-27 14:03:10|735875.4|734875.4|735897.1|734897.1|735943.5|734943.5|735875.4|734875.4|27
1640613800000|2021-12-27 14:03:20|735898.5|734898.5|735899.2|734899.2|735912.6|734912.6|735898.4|734898.4|18
1640613810000|2021-12-27 14:03:30|735899.9|734899.9|735883.4|734883.4|735905|734905|735883.4|734883.4|19
1640613820000|2021-12-27 14:03:40|735885.7|734885.7|735880.7|734880.7|735886.1|734886.1|735878.9|734878.9|15
1640613830000|2021-12-27 14:03:50|735880.5|734880.5|735880.2|734880.2|735880.5|734880.5|735877.3|734877.3|11
1640613840000|2021-12-27 14:04:00|735880.4|734880.4|735921|734921|735961.8|734961.8|735880.3|734880.3|19
1640613850000|2021-12-27 14:04:10|735920|734920|735913.7|734913.7|735932.3|734932.3|735904.6|734904.6|22
1640613860000|2021-12-27 14:04:20|735935.5|734935.5|735908.7|734908.7|735935.5|734935.5|735908.7|734908.7|24
1640613870000|2021-12-27 14:04:30|735935.1|734935.1|735898.9|734898.9|735935.1|734935.1|735893|734893|19
1640613880000|2021-12-27 14:04:40|735899.5|734899.5|735910.8|734910.8|735913.2|734913.2|735899.5|734899.5|13
1640613890000|2021-12-27 14:04:50|735917.7|734917.7|735908.8|734908.8|735917.7|734917.7|735907.8|734907.8|18
1640613900000|2021-12-27 14:05:00|735908.7|734908.7|735915.6|734915.6|735922.5|734922.5|735888.5|734888.5|21
1640613910000|2021-12-27 14:05:10|735914.5|734914.5|735916.4|734916.4|735917.5|734917.5|735912.6|734912.6|15
1640613920000|2021-12-27 14:05:20|735916.8|734916.8|735950.3|734950.3|735953.2|734953.2|735909.9|734909.9|16
1640613930000|2021-12-27 14:05:30|735955|734955|735968.8|734968.8|735990.5|734990.5|735951.2|734951.2|20
1640613940000|2021-12-27 14:05:40|735967.1|734967.1|735950.8|734950.8|735968.1|734968.1|735936.8|734936.8|20
1640613950000|2021-12-27 14:05:50|735950.6|734950.6|735937.5|734937.5|735950.6|734950.6|735924.3|734924.3|13
1640613960000|2021-12-27 14:06:00|735928.5|734928.5|735952.1|734952.1|735955.6|734955.6|735928.5|734928.5|18
1640613970000|2021-12-27 14:06:10|735951.7|734951.7|735962|734962|735962|734962|735951.7|734951.7|15
1640613980000|2021-12-27 14:06:20|735963.2|734963.2|735962.9|734962.9|735985.1|734985.1|735959.8|734959.8|16
1640613990000|2021-12-27 14:06:30|735962.1|734962.1|735930.9|734930.9|735967.8|734967.8|735924.2|734924.2|21
1640614000000|2021-12-27 14:06:40|735924.7|734924.7|735940.4|734940.4|735941.9|734941.9|735924.7|734924.7|20
1640614010000|2021-12-27 14:06:50|735939.9|734939.9|735989.5|734989.5|736002.1|735002.1|735928.3|734928.3|27
1640614020000|2021-12-27 14:07:00|735985.8|734985.8|736023.1|735023.1|736025.8|735025.8|735985.8|734985.8|20
1640614030000|2021-12-27 14:07:10|736025.6|735025.6|736017.4|735017.4|736029.7|735029.7|736017.4|735017.4|17
1640614040000|2021-12-27 14:07:20|736016.9|735016.9|736016|735016|736021.4|735021.4|736011.9|735011.9|17
1640614050000|2021-12-27 14:07:30|736015.7|735015.7|736050.9|735050.9|736062.1|735062.1|736015.7|735015.7|22
1640614060000|2021-12-27 14:07:40|736053|735053|736083.4|735083.4|736092.5|735092.5|736045.9|735045.9|17
1640614070000|2021-12-27 14:07:50|736074.6|735074.6|736066.9|735066.9|736074.6|735074.6|736059.9|735059.9|25
1640614080000|2021-12-27 14:08:00|736067.9|735067.9|736058.3|735058.3|736067.9|735067.9|736058.3|735058.3|15
1640614090000|2021-12-27 14:08:10|736060.6|735060.6|736062.2|735062.2|736067.5|735067.5|736060.6|735060.6|15
1640614100000|2021-12-27 14:08:20|736063.2|735063.2|736066.4|735066.4|736066.6|735066.6|736061.5|735061.5|15
1640614110000|2021-12-27 14:08:30|736067|735067|736054|735054|736070.7|735070.7|736047.9|735047.9|18
1640614120000|2021-12-27 14:08:40|736053.7|735053.7|736058.9|735058.9|736066.7|735066.7|736038.7|735038.7|15
1640614130000|2021-12-27 14:08:50|736054.6|735054.6|736039.2|735039.2|736064.2|735064.2|736034.6|735034.6|16
1640614140000|2021-12-27 14:09:00|736027.9|735027.9|736005.2|735005.2|736027.9|735027.9|736005.2|735005.2|21
1640614150000|2021-12-27 14:09:10|736006.3|735006.3|735989.4|734989.4|736009.6|735009.6|735984|734984|25
1640614160000|2021-12-27 14:09:20|735989.7|734989.7|735990.7|734990.7|735991.1|734991.1|735987.9|734987.9|13
1640614170000|2021-12-27 14:09:30|735990.6|734990.6|735988.8|734988.8|735991.1|734991.1|735984.9|734984.9|14
1640614180000|2021-12-27 14:09:40|735992|734992|735959.5|734959.5|735992.9|734992.9|735959.5|734959.5|13
1640614190000|2021-12-27 14:09:50|735961.2|734961.2|735926.2|734926.2|735961.2|734961.2|735919.8|734919.8|27
1640614200000|2021-12-27 14:10:00|735927.1|734927.1|735874.8|734874.8|735929.3|734929.3|735874.8|734874.8|26
1640614210000|2021-12-27 14:10:10|735881.9|734881.9|735927.2|734927.2|735927.2|734927.2|735881.9|734881.9|19
1640614220000|2021-12-27 14:10:20|735933.4|734933.4|735951.9|734951.9|735951.9|734951.9|735925.1|734925.1|18
1640614230000|2021-12-27 14:10:30|735942.7|734942.7|735922.8|734922.8|735942.7|734942.7|735911.5|734911.5|20
1640614240000|2021-12-27 14:10:40|735920.8|734920.8|736019.1|735019.1|736020|735020|735920.8|734920.8|20
1640614250000|2021-12-27 14:10:50|736019|735019|736020.9|735020.9|736032.1|735032.1|736017.4|735017.4|13
1640614260000|2021-12-27 14:11:00|736021.6|735021.6|736011.9|735011.9|736021.6|735021.6|736011.9|735011.9|14
1640614270000|2021-12-27 14:11:10|736012.8|735012.8|736022.1|735022.1|736022.4|735022.4|736012.7|735012.7|14
1640614280000|2021-12-27 14:11:20|736022|735022|736013.5|735013.5|736022|735022|736013.5|735013.5|17
1640614290000|2021-12-27 14:11:30|736010.2|735010.2|736016.8|735016.8|736022.9|735022.9|736010.2|735010.2|15
1640614300000|2021-12-27 14:11:40|736016.5|735016.5|736017.4|735017.4|736021.5|735021.5|736016.5|735016.5|14
1640614310000|2021-12-27 14:11:50|736016.1|735016.1|736017.5|735017.5|736022.1|735022.1|736010.5|735010.5|17
1640614320000|2021-12-27 14:12:00|736017.1|735017.1|736014.9|735014.9|736020|735020|736004.6|735004.6|17
1640614330000|2021-12-27 14:12:10|736015.4|735015.4|736068.8|735068.8|736085|735085|736013.7|735013.7|29
1640614340000|2021-12-27 14:12:20|736066.1|735066.1|736075.9|735075.9|736081.2|735081.2|736061.7|735061.7|23
1640614350000|2021-12-27 14:12:30|736073|735073|736091.9|735091.9|736124.2|735124.2|736073|735073|24
1640614360000|2021-12-27 14:12:40|736091.2|735091.2|736108.8|735108.8|736108.8|735108.8|736090.6|735090.6|21
1640614370000|2021-12-27 14:12:50|736113.7|735113.7|736156.3|735156.3|736161.3|735161.3|736105.8|735105.8|31
1640614380000|2021-12-27 14:13:00|736158.8|735158.8|736156.3|735156.3|736160.7|735160.7|736154.7|735154.7|23
1640614390000|2021-12-27 14:13:10|736262.7|735262.7|736196.3|735196.3|736262.7|735262.7|736195.5|735195.5|24
1640614400000|2021-12-27 14:13:20|736195.9|735195.9|736179.7|735179.7|736198.6|735198.6|736169|735169|18
1640614410000|2021-12-27 14:13:30|736178.8|735178.8|736188.2|735188.2|736190.3|735190.3|736177|735177|21
1640614420000|2021-12-27 14:13:40|736188.6|735188.6|736200.6|735200.6|736240.4|735240.4|736187.9|735187.9|22
1640614430000|2021-12-27 14:13:50|736197.8|735197.8|736230|735230|736248|735248|736196.5|735196.5|27
1640614440000|2021-12-27 14:14:00|736222.7|735222.7|736229.6|735229.6|736241.5|735241.5|736219.4|735219.4|24
1640614450000|2021-12-27 14:14:10|736241.2|735241.2|736269.6|735269.6|736290.2|735290.2|736241.2|735241.2|27
1640614460000|2021-12-27 14:14:20|736270.5|735270.5|736278.5|735278.5|736278.5|735278.5|736266|735266|18
1640614470000|2021-12-27 14:14:30|736277.5|735277.5|736212.5|735212.5|736277.5|735277.5|736207.8|735207.8|25
1640614480000|2021-12-27 14:14:40|736212.2|735212.2|736200|735200|736215|735215|736197.7|735197.7|16
1640614490000|2021-12-27 14:14:50|736195|735195|736185.1|735185.1|736197.3|735197.3|736185.1|735185.1|23
1640614500000|2021-12-27 14:15:00|736186.6|735186.6|736206.2|735206.2|736211.2|735211.2|736152.8|735152.8|26
1640614510000|2021-12-27 14:15:10|736207|735207|736210.3|735210.3|736229.4|735229.4|736207|735207|17
1640614520000|2021-12-27 14:15:20|736211.9|735211.9|736252.4|735252.4|736252.4|735252.4|736209.4|735209.4|12
1640614530000|2021-12-27 14:15:30|736247.9|735247.9|736188.1|735188.1|736248.6|735248.6|736185|735185|24
1640614540000|2021-12-27 14:15:40|736189.5|735189.5|736234|735234|736238.2|735238.2|736187.6|735187.6|26
1640614550000|2021-12-27 14:15:50|736233.8|735233.8|736234.8|735234.8|736261.2|735261.2|736231.5|735231.5|22
1640614560000|2021-12-27 14:16:00|736233.3|735233.3|736224.7|735224.7|736724.3|735233.3|736203.2|734697|30
1640614570000|2021-12-27 14:16:10|736223.7|735223.7|736220.8|735220.8|736226|735226|736218.8|735218.8|20
1640614580000|2021-12-27 14:16:20|736220.6|735220.6|736226|735226|736226|735226|736217.6|735217.6|18
1640614590000|2021-12-27 14:16:30|736216.1|735216.1|736225.3|735225.3|736230.4|735230.4|736216.1|735216.1|19
1640614600000|2021-12-27 14:16:40|736226.4|735226.4|736194.9|735194.9|736226.4|735226.4|736178.3|735178.3|20
1640614610000|2021-12-27 14:16:50|736195.1|735195.1|736183.2|735183.2|736195.1|735195.1|736177.8|735177.8|17
1640614620000|2021-12-27 14:17:00|736180|735180|736222.2|735222.2|736233.1|735233.1|736180|735180|19
1640614630000|2021-12-27 14:17:10|736220.3|735220.3|736228.8|735228.8|736235.4|735235.4|736220.3|735220.3|17
1640614640000|2021-12-27 14:17:20|736233.8|735233.8|736247|735247|736252.3|735252.3|736228.4|735228.4|18
1640614650000|2021-12-27 14:17:30|736250.8|735250.8|736251.5|735251.5|736251.5|735251.5|736241.9|735241.9|18
1640614660000|2021-12-27 14:17:40|736252.6|735252.6|736275.7|735275.7|736280.1|735280.1|736252.6|735252.6|17
1640614670000|2021-12-27 14:17:50|736274.9|735274.9|736267.3|735267.3|736791|735285.8|736245.7|734776.2|28
1640614680000|2021-12-27 14:18:00|736267.6|735267.6|736286.8|735286.8|736790|735296.5|736254|734767.5|26
1640614690000|2021-12-27 14:18:10|736288.5|735288.5|736286.1|735286.1|736297.2|735297.2|736272.1|735272.1|29
1640614700000|2021-12-27 14:18:20|736289.1|735289.1|736279.1|735279.1|736786|735298.6|736241.7|734757.5|23
1640614710000|2021-12-27 14:18:30|736282.9|735282.9|736770.9|734770.9|736788.4|735297.7|736273.6|734769|21
1640614720000|2021-12-27 14:18:40|736767.6|734767.6|736761.2|734761.2|736772.4|735281|736272.3|734754.1|29
1640614730000|2021-12-27 14:18:50|736763.6|734763.6|736270.5|735270.5|736780|735299.6|736269.2|734762|26
1640614740000|2021-12-27 14:19:00|736278.5|735278.5|736270.7|735270.7|736278.5|735278.5|736270.7|735270.7|16
1640614750000|2021-12-27 14:19:10|736274.6|735274.6|736271.8|735271.8|736777.7|735276|736251.9|734767.6|22
1640614760000|2021-12-27 14:19:20|736269.9|735269.9|736265.9|735265.9|736273.7|735273.7|736261.7|735261.7|22
1640614770000|2021-12-27 14:19:30|736269.2|735269.2|736280.3|735280.3|736304.7|735304.7|736269.2|735269.2|19
1640614780000|2021-12-27 14:19:40|736275.9|735275.9|736238.3|735238.3|736282.9|735282.9|736238.3|735238.3|15
1640614790000|2021-12-27 14:19:50|736234.9|735234.9|736237.7|735237.7|736243.6|735243.6|736234.9|735234.9|13
1640614800000|2021-12-27 14:20:00|736234.9|735234.9|736251.8|735251.8|736264.8|735264.8|736234.4|735234.4|25
1640614810000|2021-12-27 14:20:10|736252.4|735252.4|736180.2|735180.2|736252.4|735252.4|736163.8|735163.8|27
1640614820000|2021-12-27 14:20:20|736168.4|735168.4|736166.6|735166.6|736171.3|735171.3|736164.1|735164.1|17
1640614830000|2021-12-27 14:20:30|736166.7|735166.7|736158.3|735158.3|736167.7|735167.7|736157.6|735157.6|13
1640614840000|2021-12-27 14:20:40|736157.3|735157.3|736168.5|735168.5|736168.5|735168.5|736157.3|735157.3|21
1640614850000|2021-12-27 14:20:50|736166.4|735166.4|736170|735170|736170|735170|736164.9|735164.9|15
1640614860000|2021-12-27 14:21:00|736171.5|735171.5|736155.5|735155.5|736180.1|735180.1|736155.5|735155.5|17
1640614870000|2021-12-27 14:21:10|736155.4|735155.4|736146.3|735146.3|736174.7|735174.7|736146.3|735146.3|25
1640614880000|2021-12-27 14:21:20|736149.1|735149.1|736156.9|735156.9|736157.9|735157.9|736147.5|735147.5|19
1640614890000|2021-12-27 14:21:30|736157.7|735157.7|736144.8|735144.8|736157.7|735157.7|736138.9|735138.9|12
1640614900000|2021-12-27 14:21:40|736145.1|735145.1|736134.3|735134.3|736152.5|735152.5|736127.6|735127.6|24
1640614910000|2021-12-27 14:21:50|736134|735134|736114.7|735114.7|736137.1|735137.1|736114.7|735114.7|22
1640614920000|2021-12-27 14:22:00|736115.9|735115.9|736129|735129|736129|735129|736107|735107|17
1640614930000|2021-12-27 14:22:10|736125.8|735125.8|736097|735097|736125.8|735125.8|736041.9|735041.9|24
1640614940000|2021-12-27 14:22:20|736096|735096|736117.6|735117.6|736621.8|735117.6|736087.9|734610.8|29
1640614950000|2021-12-27 14:22:30|736099|735099|736128.6|735128.6|736625.9|735128.6|736099|734621|18
1640614960000|2021-12-27 14:22:40|736142.3|735142.3|736079.9|735079.9|736143.2|735143.2|736071.8|735071.8|32
1640614970000|2021-12-27 14:22:50|736080.5|735080.5|736075.1|735075.1|736081.2|735081.2|736061.9|735061.9|31
1640614980000|2021-12-27 14:23:00|736070.3|735070.3|736073.5|735073.5|736592.9|735084.4|736059.5|734592.9|29
1640614990000|2021-12-27 14:23:10|736069.8|735069.8|736053.9|735053.9|736083|735083|736040.5|735040.5|24
1640615000000|2021-12-27 14:23:20|736050.8|735050.8|736054.8|735054.8|736058.7|735058.7|736034|735034|20
1640615010000|2021-12-27 14:23:30|736047.1|735047.1|736044.7|735044.7|736054.7|735054.7|736022.9|735022.9|26
1640615020000|2021-12-27 14:23:40|736028.5|735028.5|736052.8|735052.8|736058.8|735058.8|736028.5|735028.5|32
1640615030000|2021-12-27 14:23:50|736056.9|735056.9|736039.3|735039.3|736056.9|735056.9|736030.7|735030.7|27
1640615040000|2021-12-27 14:24:00|736036.1|735036.1|736032.5|735032.5|736045.5|735045.5|736028.3|735028.3|27
1640615050000|2021-12-27 14:24:10|736032.3|735032.3|736029.9|735029.9|736039.4|735039.4|736026.5|735026.5|24
1640615060000|2021-12-27 14:24:20|736031.9|735031.9|736012.9|735012.9|736048.4|735048.4|736008.6|735008.6|36
1640615070000|2021-12-27 14:24:30|736015.7|735015.7|735976.4|734976.4|736021.1|735021.1|735958.6|734958.6|25
1640615080000|2021-12-27 14:24:40|735976.2|734976.2|735958.1|734958.1|735976.8|734976.8|735947.9|734947.9|28
1640615090000|2021-12-27 14:24:50|735959.9|734959.9|735960.2|734960.2|735963|734963|735944.2|734944.2|14
1640615100000|2021-12-27 14:25:00|735962.7|734962.7|735996.9|734996.9|736491.3|735006.3|735955.5|734491.3|32
1640615110000|2021-12-27 14:25:10|735996.6|734996.6|736003.9|735003.9|736514.2|735007.7|735977|734511.3|26
1640615120000|2021-12-27 14:25:20|736006.1|735006.1|735999.5|734999.5|736006.1|735006.1|735989.3|734989.3|12
1640615130000|2021-12-27 14:25:30|736001.4|735001.4|736002.2|735002.2|736008.1|735008.1|735976.7|734976.7|18
1640615140000|2021-12-27 14:25:40|736005.3|735005.3|735987.8|734987.8|736014.7|735014.7|735984.2|734984.2|19
1640615150000|2021-12-27 14:25:50|735988.3|734988.3|735997.7|734997.7|736013.8|735013.8|735988.3|734988.3|26
1640615160000|2021-12-27 14:26:00|735977.9|734977.9|735985.7|734985.7|736010|735010|735972.2|734972.2|31
1640615170000|2021-12-27 14:26:10|735992.4|734992.4|735946.1|734946.1|735992.4|734992.4|735939.6|734939.6|31
1640615180000|2021-12-27 14:26:20|735943.7|734943.7|735954|734954|735958.6|734958.6|735943.4|734943.4|27
1640615190000|2021-12-27 14:26:30|735954.6|734954.6|735965.3|734965.3|736467.6|734972|735954.2|734467.6|20
1640615200000|2021-12-27 14:26:40|735963|734963|735966.7|734966.7|735969.3|734969.3|735959.5|734959.5|17
1640615210000|2021-12-27 14:26:50|735972.3|734972.3|735963.1|734963.1|735972.3|734972.3|735960.8|734960.8|16
1640615220000|2021-12-27 14:27:00|735963.4|734963.4|735987.4|734987.4|735998.5|734998.5|735963.2|734963.2|23
1640615230000|2021-12-27 14:27:10|735987.6|734987.6|735978|734978|735988.1|734988.1|735978|734978|16
1640615240000|2021-12-27 14:27:20|735979.9|734979.9|736014|735014|736024.2|735024.2|735978.4|734978.4|23
1640615250000|2021-12-27 14:27:30|736047.9|735047.9|736103.3|735103.3|736594.5|735115.8|736047.9|734580.2|31
1640615260000|2021-12-27 14:27:40|736098.9|735098.9|736112.5|735112.5|736122.3|735122.3|736095.5|735095.5|30
1640615270000|2021-12-27 14:27:50|736123.9|735123.9|736123.5|735123.5|736633.8|735129|736101.8|734633.8|25
1640615280000|2021-12-27 14:28:00|736127.2|735127.2|736125.8|735125.8|736140.6|735140.6|736110.5|735110.5|18
1640615290000|2021-12-27 14:28:10|736125.6|735125.6|736623.9|734623.9|736634.6|735140|736106.8|734615|24
1640615300000|2021-12-27 14:28:20|736619.7|734619.7|736124.7|735124.7|736620.1|735124.7|736085.6|734596.6|24
1640615310000|2021-12-27 14:28:30|736126.6|735126.6|736134.8|735134.8|736600.5|735140.4|736090.1|734600.5|32
1640615320000|2021-12-27 14:28:40|736122.5|735122.5|736129|735129|736138.4|735138.4|736122.5|735122.5|28
1640615330000|2021-12-27 14:28:50|736127.2|735127.2|736153.6|735153.6|736154.4|735154.4|736123.5|735123.5|25
1640615340000|2021-12-27 14:29:00|736147.6|735147.6|736629.9|734629.9|736642.8|735163.9|736130.8|734629.7|26
1640615350000|2021-12-27 14:29:10|736628.3|734628.3|736130.5|735130.5|736646.2|735141|736112.2|734628.3|30
1640615360000|2021-12-27 14:29:20|736126.6|735126.6|736129.5|735129.5|736136.6|735136.6|736126.6|735126.6|22
1640615370000|2021-12-27 14:29:30|736130.2|735130.2|736112.9|735112.9|736604.5|735133.9|736087.7|734595.8|25
1640615380000|2021-12-27 14:29:40|736111.8|735111.8|736096.2|735096.2|736114.8|735114.8|736096.2|735096.2|16
1640615390000|2021-12-27 14:29:50|736109.8|735109.8|736620|734620|736636.5|735136|736101.3|734620|24
1640615400000|2021-12-27 14:30:00|736614.8|734614.8|736112.6|735112.6|736614.8|735164.8|736082.2|734614.8|35
1640615410000|2021-12-27 14:30:10|736122.2|735122.2|736077.7|735077.7|736138|735138|736077.7|735077.7|29
1640615420000|2021-12-27 14:30:20|736087.4|735087.4|736129.8|735129.8|736129.8|735129.8|736060.6|735060.6|34
1640615430000|2021-12-27 14:30:30|736123.1|735123.1|736604.4|734604.4|736610.8|735123.1|736075.4|734592.8|36
1640615440000|2021-12-27 14:30:40|736594.8|734594.8|736114|735114|736597.5|735115.8|736083.5|734590.8|31
1640615450000|2021-12-27 14:30:50|736113.6|735113.6|736114|735114|736126.3|735126.3|736111.5|735111.5|23
1640615460000|2021-12-27 14:31:00|736123.4|735123.4|736210.2|735210.2|736707|735220|736123.4|734696.4|35
1640615470000|2021-12-27 14:31:10|736211|735211|736721.3|734721.3|736721.3|735215.2|736175|734721.3|25
1640615480000|2021-12-27 14:31:20|736206.5|735206.5|736166.8|735166.8|736665.6|735206.5|736141.1|734661.3|36
1640615490000|2021-12-27 14:31:30|736162|735162|736147.8|735147.8|736702|735185.9|736147.8|734659.4|32
1640615500000|2021-12-27 14:31:40|736164.9|735164.9|736177.9|735177.9|736676.8|735183.7|736140.3|734674.9|27
1640615510000|2021-12-27 14:31:50|736183.3|735183.3|736205.3|735205.3|736220.1|735220.1|736179.9|735179.9|32
1640615520000|2021-12-27 14:32:00|736207.3|735207.3|736214.8|735214.8|736697.7|735215.9|736168.9|734693.3|32
1640615530000|2021-12-27 14:32:10|736214.1|735214.1|736231.9|735231.9|736232.3|735232.3|736210.8|735210.8|29
1640615540000|2021-12-27 14:32:20|736217.7|735217.7|736214.6|735214.6|736230.4|735230.4|736188.6|735188.6|30
1640615550000|2021-12-27 14:32:30|736211.1|735211.1|736213.4|735213.4|736744.1|735234.2|736198.3|734706.5|33
1640615560000|2021-12-27 14:32:40|736215.9|735215.9|736291.2|735291.2|736815.5|735303|736204.1|734713.1|34
1640615570000|2021-12-27 14:32:50|736286.4|735286.4|736282.6|735282.6|736289.6|735289.6|736265.9|735265.9|30
1640615580000|2021-12-27 14:33:00|736275.9|735275.9|736282.3|735282.3|736290.3|735290.3|736268.1|735268.1|29
1640615590000|2021-12-27 14:33:10|736279.9|735279.9|736271.1|735271.1|736279.9|735279.9|736267.7|735267.7|19
1640615600000|2021-12-27 14:33:20|736271.8|735271.8|736276.8|735276.8|736283|735283|736271.8|735271.8|26
1640615610000|2021-12-27 14:33:30|736274.1|735274.1|736291.6|735291.6|736778.7|735297.4|736261.6|734778.7|27
1640615620000|2021-12-27 14:33:40|736290|735290|736283.3|735283.3|736290|735290|736279.9|735279.9|14
1640615630000|2021-12-27 14:33:50|736283.1|735283.1|736304.7|735304.7|736310.4|735310.4|736282.2|735282.2|20
1640615640000|2021-12-27 14:34:00|736303.7|735303.7|736308.4|735308.4|736328|735328|736288.1|735288.1|21
1640615650000|2021-12-27 14:34:10|736302.8|735302.8|736313.2|735313.2|736320.6|735320.6|736302.1|735302.1|26
1640615660000|2021-12-27 14:34:20|736317.4|735317.4|736279.4|735279.4|736317.4|735317.4|736271.5|735271.5|28
1640615670000|2021-12-27 14:34:30|736263.6|735263.6|736272.7|735272.7|736274.9|735274.9|736261.7|735261.7|27
1640615680000|2021-12-27 14:34:40|736274.6|735274.6|736287.4|735287.4|736287.4|735287.4|736272.4|735272.4|27
1640615690000|2021-12-27 14:34:50|736283.5|735283.5|736231.3|735231.3|736748.9|735285.9|736207.5|734715|36
1640615700000|2021-12-27 14:35:00|736234.2|735234.2|736326.4|735326.4|736812.8|735326.4|736222.3|734798.8|31
1640615710000|2021-12-27 14:35:10|736328.9|735328.9|736328.8|735328.8|736845.5|735342.7|736316.1|734822.1|28
1640615720000|2021-12-27 14:35:20|736332|735332|736340.4|735340.4|736340.7|735340.7|736320.9|735320.9|21
1640615730000|2021-12-27 14:35:30|736338.4|735338.4|736340.1|735340.1|736342.5|735342.5|736317.9|735317.9|18
1640615740000|2021-12-27 14:35:40|736337.3|735337.3|736867.3|734867.3|736872.9|735383.7|736334.3|734867.2|23
1640615750000|2021-12-27 14:35:50|736862.8|734862.8|736378|735378|736868.2|735379.4|736366.8|734862.8|21
1640615760000|2021-12-27 14:36:00|736376.4|735376.4|736364.7|735364.7|736391.3|735391.3|736356.4|735356.4|30
1640615770000|2021-12-27 14:36:10|736365.9|735365.9|736375.2|735375.2|736378.2|735378.2|736365.9|735365.9|28
1640615780000|2021-12-27 14:36:20|736373.5|735373.5|736385.7|735385.7|736385.7|735385.7|736373.5|735373.5|24
1640615790000|2021-12-27 14:36:30|736384.5|735384.5|736380.3|735380.3|736384.8|735384.8|736371.2|735371.2|18
1640615800000|2021-12-27 14:36:40|736381.3|735381.3|736347.2|735347.2|736386.7|735386.7|736323.4|735323.4|24
1640615810000|2021-12-27 14:36:50|736349.7|735349.7|736364.2|735364.2|736381.4|735381.4|736337.1|735337.1|32
1640615820000|2021-12-27 14:37:00|736362.7|735362.7|736373|735373|736383.7|735383.7|736351.8|735351.8|34
1640615830000|2021-12-27 14:37:10|736374.1|735374.1|736420.1|735420.1|736936.8|735447.6|736373.2|734936.8|33
1640615840000|2021-12-27 14:37:20|736426|735426|736496.8|735496.8|736958.4|735498.7|736420.4|734939.5|29
1640615850000|2021-12-27 14:37:30|736497.9|735497.9|736493.8|735493.8|736501.4|735501.4|736479.3|735479.3|19
1640615860000|2021-12-27 14:37:40|736501|735501|736530.2|735530.2|736551.3|735551.3|736501|735501|29
1640615870000|2021-12-27 14:37:50|736538.1|735538.1|736556.2|735556.2|736573.8|735573.8|736530.8|735530.8|37
1640615880000|2021-12-27 14:38:00|736555.6|735555.6|736581|735581|736582.7|735582.7|736533|735533|32
1640615890000|2021-12-27 14:38:10|736561|735561|736471|735471|737074.9|735573.8|736471|735047.3|33
1640615900000|2021-12-27 14:38:20|736476.4|735476.4|736496.2|735496.2|736523|735523|736459.7|735459.7|32
1640615910000|2021-12-27 14:38:30|736491.3|735491.3|736484.3|735484.3|736494.2|735494.2|736465.7|735465.7|32
1640615920000|2021-12-27 14:38:40|736511.1|735511.1|736494|735494|736532.9|735532.9|736488|735488|33
1640615930000|2021-12-27 14:38:50|736504|735504|736488|735488|736530.5|735530.5|736480.8|735480.8|34
1640615940000|2021-12-27 14:39:00|736485.4|735485.4|736515.3|735515.3|736922.5|735515.3|736418.6|734922.5|34
1640615950000|2021-12-27 14:39:10|736552.1|735552.1|736546|735546|736573.4|735573.4|736531.1|735531.1|30
1640615960000|2021-12-27 14:39:20|736543.3|735543.3|736564.3|735564.3|736569.6|735569.6|736543.3|735543.3|25
1640615970000|2021-12-27 14:39:30|736569.4|735569.4|736534|735534|736581.5|735581.5|736526.1|735526.1|24
1640615980000|2021-12-27 14:39:40|736534.3|735534.3|736525.4|735525.4|736548|735548|736522.6|735522.6|25
1640615990000|2021-12-27 14:39:50|736513|735513|736927.2|734927.2|736927.2|735513|736414.9|734927.2|31
1640616000000|2021-12-27 14:40:00|736420.1|735420.1|736427.8|735427.8|736463.6|735463.6|736408.7|735408.7|40
1640616010000|2021-12-27 14:40:10|736442.1|735442.1|736425.7|735425.7|736953.9|735452|736418.8|734944.4|31
1640616020000|2021-12-27 14:40:20|736434.6|735434.6|736418.1|735418.1|736470.7|735470.7|736402.7|735402.7|39
1640616030000|2021-12-27 14:40:30|736407.3|735407.3|736361.9|735361.9|736407.3|735407.3|736351.8|735351.8|35
1640616040000|2021-12-27 14:40:40|736374.8|735374.8|736330|735330|736839.9|735376.6|736330|734829.1|39
1640616050000|2021-12-27 14:40:50|736330.6|735330.6|736274.7|735274.7|736357.6|735357.6|736268.9|735268.9|39
1640616060000|2021-12-27 14:41:00|736276.4|735276.4|736698.2|734698.2|736705.2|735276.4|736194.8|734698.2|37
1640616070000|2021-12-27 14:41:10|736699.7|734699.7|736242.4|735242.4|736758.5|735242.4|736228.3|734699.3|33
1640616080000|2021-12-27 14:41:20|736248.5|735248.5|736264|735264|736276.8|735276.8|736245.4|735245.4|33
1640616090000|2021-12-27 14:41:30|736274.2|735274.2|736280.8|735280.8|736309.8|735309.8|736272.5|735272.5|34
1640616100000|2021-12-27 14:41:40|736282.8|735282.8|736364|735364|736371.9|735371.9|736282.8|735282.8|32
1640616110000|2021-12-27 14:41:50|736359.7|735359.7|736360.2|735360.2|736365.1|735365.1|736355.1|735355.1|17
1640616120000|2021-12-27 14:42:00|736357.9|735357.9|736415.6|735415.6|736415.6|735415.6|736357.9|735357.9|29
1640616130000|2021-12-27 14:42:10|736431.7|735431.7|736485|735485|736500.4|735500.4|736423.9|735423.9|34
1640616140000|2021-12-27 14:42:20|736488.7|735488.7|736469.8|735469.8|736488.7|735488.7|736464.5|735464.5|17
1640616150000|2021-12-27 14:42:30|736468.1|735468.1|736964.8|734964.8|736968.8|735486.2|736448.7|734964.8|29
1640616160000|2021-12-27 14:42:40|736461.4|735461.4|736458.1|735458.1|736473.4|735473.4|736438.3|735438.3|29
1640616170000|2021-12-27 14:42:50|736458.2|735458.2|736468.5|735468.5|736968.1|735472.2|736452.2|734962.5|23
1640616180000|2021-12-27 14:43:00|736464.9|735464.9|736466.7|735466.7|736477.3|735477.3|736443.4|735443.4|29
1640616190000|2021-12-27 14:43:10|736460.7|735460.7|736454.1|735454.1|736482.2|735482.2|736440.9|735440.9|33
1640616200000|2021-12-27 14:43:20|736451.6|735451.6|736459.2|735459.2|736471.2|735471.2|736445.9|735445.9|20
1640616210000|2021-12-27 14:43:30|736457.2|735457.2|736445.5|735445.5|736971.5|735466|736445.5|734957.4|18
1640616220000|2021-12-27 14:43:40|736454.9|735454.9|736467.2|735467.2|736467.5|735467.5|736454.9|735454.9|18
1640616230000|2021-12-27 14:43:50|736467.3|735467.3|736550.2|735550.2|736550.2|735550.2|736457.2|735457.2|25
1640616240000|2021-12-27 14:44:00|736584.4|735584.4|736614|735614|736647.7|735647.7|736579.2|735579.2|36
1640616250000|2021-12-27 14:44:10|736610.8|735610.8|736616.1|735616.1|736617.9|735617.9|736603.1|735603.1|32
1640616260000|2021-12-27 14:44:20|736614.3|735614.3|736632.8|735632.8|736639.6|735639.6|736607.8|735607.8|27
1640616270000|2021-12-27 14:44:30|736627.5|735627.5|736611.3|735611.3|736634.3|735634.3|736604|735604|33
1640616280000|2021-12-27 14:44:40|736612.8|735612.8|736728|735728|737134.8|735728|736602.1|735134.8|27
1640616290000|2021-12-27 14:44:50|736731.3|735731.3|736709.4|735709.4|736744.1|735744.1|736680.3|735680.3|32
1640616300000|2021-12-27 14:45:00|736728.4|735728.4|736654.3|735654.3|736731.3|735731.3|736649.3|735649.3|37
1640616310000|2021-12-27 14:45:10|736651.1|735651.1|736604.1|735604.1|736656.2|735656.2|736599.7|735599.7|32
1640616320000|2021-12-27 14:45:20|736611.1|735611.1|736595.3|735595.3|737115|735612.8|736583.8|735094.1|35
1640616330000|2021-12-27 14:45:30|736600.3|735600.3|736520.5|735520.5|736600.3|735600.3|736520.5|735520.5|35
1640616340000|2021-12-27 14:45:40|736520.2|735520.2|736518.4|735518.4|736544|735544|736512.8|735512.8|35
1640616350000|2021-12-27 14:45:50|736515.6|735515.6|736529.1|735529.1|736555.7|735555.7|736515.5|735515.5|32
1640616360000|2021-12-27 14:46:00|736534|735534|736538.2|735538.2|736554.7|735554.7|736528.9|735528.9|26
1640616370000|2021-12-27 14:46:10|736539.4|735539.4|736556.2|735556.2|736556.2|735556.2|736528.4|735528.4|31
1640616380000|2021-12-27 14:46:20|736553.9|735553.9|736578.2|735578.2|736586.8|735586.8|736553.9|735553.9|32
1640616390000|2021-12-27 14:46:30|736588.5|735588.5|736571.1|735571.1|736592.4|735592.4|736529|735529|33
1640616400000|2021-12-27 14:46:40|736547.8|735547.8|736563.4|735563.4|736566.8|735566.8|736530.1|735530.1|31
1640616410000|2021-12-27 14:46:50|736559.4|735559.4|736657.3|735657.3|736657.3|735657.3|736559.4|735559.4|27
1640616420000|2021-12-27 14:47:00|736672.7|735672.7|736666.2|735666.2|736686.5|735686.5|736654.7|735654.7|34
1640616430000|2021-12-27 14:47:10|736671|735671|736669.3|735669.3|736691.9|735691.9|736654.4|735654.4|30
1640616440000|2021-12-27 14:47:20|736663.2|735663.2|736719.1|735719.1|736727.2|735727.2|736663.2|735663.2|30
1640616450000|2021-12-27 14:47:30|736720.4|735720.4|736707.1|735707.1|736728.1|735728.1|736679.9|735679.9|26
1640616460000|2021-12-27 14:47:40|736701.6|735701.6|736729.5|735729.5|737243.2|735756.1|736701.6|735235|35
1640616470000|2021-12-27 14:47:50|736720.6|735720.6|736732.1|735732.1|736736|735736|736720.6|735720.6|34
1640616480000|2021-12-27 14:48:00|736730.4|735730.4|736721.2|735721.2|736730.4|735730.4|736689|735689|26
1640616490000|2021-12-27 14:48:10|736711.5|735711.5|736636.9|735636.9|737164.1|735735.1|736636.9|735163.3|27
1640616500000|2021-12-27 14:48:20|736647.4|735647.4|736658.3|735658.3|736663.9|735663.9|736642.7|735642.7|24
1640616510000|2021-12-27 14:48:30|736661.4|735661.4|736663.7|735663.7|736663.7|735663.7|736650.7|735650.7|16
1640616520000|2021-12-27 14:48:40|736665.1|735665.1|736669|735669|736669|735669|736629.5|735629.5|30
1640616530000|2021-12-27 14:48:50|736665.8|735665.8|736641.5|735641.5|736672.6|735672.6|736632.7|735632.7|32
1640616540000|2021-12-27 14:49:00|736639.8|735639.8|736657.7|735657.7|736670.7|735670.7|736639.8|735639.8|26
1640616550000|2021-12-27 14:49:10|736657.5|735657.5|736658.9|735658.9|736662.3|735662.3|736655.2|735655.2|21
1640616560000|2021-12-27 14:49:20|736674.6|735674.6|736642.3|735642.3|736674.6|735674.6|736627.8|735627.8|29
1640616570000|2021-12-27 14:49:30|736647.9|735647.9|736694.9|735694.9|736697.8|735697.8|736638.8|735638.8|30
1640616580000|2021-12-27 14:49:40|736686.1|735686.1|736639.8|735639.8|736698.1|735698.1|736629.6|735629.6|26
1640616590000|2021-12-27 14:49:50|736641.5|735641.5|736669.4|735669.4|736705.9|735705.9|736629.5|735629.5|38
1640616600000|2021-12-27 14:50:00|736666.5|735666.5|736646.3|735646.3|736682.8|735682.8|736646.3|735646.3|30
1640616610000|2021-12-27 14:50:10|736633.4|735633.4|736621.8|735621.8|736638.6|735638.6|736611.3|735611.3|24
1640616620000|2021-12-27 14:50:20|736618.8|735618.8|736643.9|735643.9|737168.6|735661.5|736618|735141.7|26
1640616630000|2021-12-27 14:50:30|736643.5|735643.5|736661.5|735661.5|736679.4|735679.4|736605|735605|28
1640616640000|2021-12-27 14:50:40|736671.1|735671.1|736646|735646|736671.1|735671.1|736643.8|735643.8|22
1640616650000|2021-12-27 14:50:50|736644.8|735644.8|736626.9|735626.9|736651.5|735651.5|736611.7|735611.7|25
1640616660000|2021-12-27 14:51:00|736629.6|735629.6|736648.2|735648.2|736685.7|735685.7|736619.9|735619.9|31
1640616670000|2021-12-27 14:51:10|736645.4|735645.4|736669.1|735669.1|736682.9|735682.9|736645.4|735645.4|25
1640616680000|2021-12-27 14:51:20|736665.7|735665.7|736695.4|735695.4|736700.1|735700.1|736665.7|735665.7|22
1640616690000|2021-12-27 14:51:30|736695.5|735695.5|736685.8|735685.8|736695.5|735695.5|736684.5|735684.5|23
1640616700000|2021-12-27 14:51:40|736685.7|735685.7|736734.6|735734.6|736751.4|735751.4|736677.7|735677.7|33
1640616710000|2021-12-27 14:51:50|736736.7|735736.7|736734.1|735734.1|736738.1|735738.1|736726.3|735726.3|25
1640616720000|2021-12-27 14:52:00|736736.6|735736.6|736730.9|735730.9|736736.6|735736.6|736730.5|735730.5|20
1640616730000|2021-12-27 14:52:10|736731.6|735731.6|736732.2|735732.2|736737.9|735737.9|736726.2|735726.2|23
1640616740000|2021-12-27 14:52:20|736782.7|735782.7|736794|735794|736801.9|735801.9|736782.7|735782.7|26
1640616750000|2021-12-27 14:52:30|736792.4|735792.4|736796.9|735796.9|736802.5|735802.5|736792.4|735792.4|21
1640616760000|2021-12-27 14:52:40|736798.3|735798.3|736802.5|735802.5|736820|735820|736791.2|735791.2|20
1640616770000|2021-12-27 14:52:50|736802.8|735802.8|736814.6|735814.6|736819|735819|736802.8|735802.8|28
1640616780000|2021-12-27 14:53:00|736811.1|735811.1|736888.6|735888.6|736892.6|735892.6|736805.3|735805.3|32
1640616790000|2021-12-27 14:53:10|736891.7|735891.7|736906.2|735906.2|736909.4|735909.4|736891.7|735891.7|20
1640616800000|2021-12-27 14:53:20|736905.7|735905.7|736909.3|735909.3|736930.4|735930.4|736899.7|735899.7|19
1640616810000|2021-12-27 14:53:30|736909.9|735909.9|736909.5|735909.5|736916.6|735916.6|736909.5|735909.5|20
1640616820000|2021-12-27 14:53:40|736909.6|735909.6|736917.5|735917.5|736935.2|735935.2|736900.5|735900.5|21
1640616830000|2021-12-27 14:53:50|736921.7|735921.7|736918|735918|736923.3|735923.3|736914.4|735914.4|14
1640616840000|2021-12-27 14:54:00|736916.8|735916.8|736919.8|735919.8|736923.4|735923.4|736913.7|735913.7|21
1640616850000|2021-12-27 14:54:10|736921.3|735921.3|736975|735975|736975|735975|736919.3|735919.3|26
1640616860000|2021-12-27 14:54:20|736962.4|735962.4|736946|735946|736972.5|735972.5|736939.3|735939.3|29
1640616870000|2021-12-27 14:54:30|736958.4|735958.4|736954.2|735954.2|736981.5|735981.5|736944|735944|26
1640616880000|2021-12-27 14:54:40|736946.6|735946.6|736949.9|735949.9|737461.6|735962.2|736946.6|735448.8|20
1640616890000|2021-12-27 14:54:50|736950.8|735950.8|736957.6|735957.6|736964|735964|736949.9|735949.9|18
1640616900000|2021-12-27 14:55:00|736959.3|735959.3|736965.5|735965.5|737452.3|735967.9|736948.3|735452.3|30
1640616910000|2021-12-27 14:55:10|736960.3|735960.3|736960.7|735960.7|737466.1|735973.5|736958.1|735466.1|30
1640616920000|2021-12-27 14:55:20|736963.1|735963.1|736972.7|735972.7|736982.6|735982.6|736963.1|735963.1|34
1640616930000|2021-12-27 14:55:30|736973.3|735973.3|736988.2|735988.2|737490.6|736004|736970.2|735490.6|33
1640616940000|2021-12-27 14:55:40|736976.4|735976.4|736966.9|735966.9|737469|735995|736964.7|735464|25
1640616950000|2021-12-27 14:55:50|736969.2|735969.2|736958.8|735958.8|737462|735969.2|736956|735456.4|21
1640616960000|2021-12-27 14:56:00|736954.6|735954.6|736938|735938|736954.6|735954.6|736934.8|735934.8|22
1640616970000|2021-12-27 14:56:10|736937.7|735937.7|736920.3|735920.3|736950.1|735950.1|736910.3|735910.3|30
1640616980000|2021-12-27 14:56:20|736903.4|735903.4|736924.2|735924.2|736924.2|735924.2|736898.6|735898.6|31
1640616990000|2021-12-27 14:56:30|736906.6|735906.6|736901.8|735901.8|736912.9|735912.9|736892.6|735892.6|23
1640617000000|2021-12-27 14:56:40|736914.7|735914.7|737281|735281|737281|735917.6|736765.8|735281|21
1640617010000|2021-12-27 14:56:50|736805.1|735805.1|736786.2|735786.2|736822|735822|736776.2|735776.2|29
1640617020000|2021-12-27 14:57:00|736788.8|735788.8|737249.5|735249.5|737266.5|735801.7|736765.9|735248.9|30
1640617030000|2021-12-27 14:57:10|737257.1|735257.1|736714.5|735714.5|737275.5|735747.3|736710.3|735234.3|32
1640617040000|2021-12-27 14:57:20|736709.1|735709.1|736706.8|735706.8|736711.6|735711.6|736702.6|735702.6|22
1640617050000|2021-12-27 14:57:30|736709.5|735709.5|736698.4|735698.4|736711.5|735711.5|736698.4|735698.4|20
1640617060000|2021-12-27 14:57:40|736709.8|735709.8|736709.2|735709.2|736709.8|735709.8|736690.3|735690.3|28
1640617070000|2021-12-27 14:57:50|736708.6|735708.6|736715.4|735715.4|736731.2|735731.2|736692.4|735692.4|20
1640617080000|2021-12-27 14:58:00|736734.8|735734.8|737236.3|735236.3|737254.3|735748.1|736734.8|735223.9|25
1640617090000|2021-12-27 14:58:10|737235.3|735235.3|737219.4|735219.4|737235.3|735720.9|736716.7|735212.5|26
1640617100000|2021-12-27 14:58:20|737214.6|735214.6|737196|735196|737237.3|735731.3|736720.9|735193.8|20
1640617110000|2021-12-27 14:58:30|737194|735194|737238|735238|737240.2|735741.4|736741.4|735193.7|23
1640617120000|2021-12-27 14:58:40|737239.6|735239.6|737224.4|735224.4|737240.1|735724.9|736720.6|735218.4|25
1640617130000|2021-12-27 14:58:50|737223.4|735223.4|737246.1|735246.1|737246.1|735246.1|737210.7|735210.7|20
1640617140000|2021-12-27 14:59:00|737243|735243|736670.1|735670.1|737243|735675.7|736662.8|735234.9|25
1640617150000|2021-12-27 14:59:10|736671.3|735671.3|736676.6|735676.6|736685|735685|736653.7|735653.7|15
1640617160000|2021-12-27 14:59:20|736680.8|735680.8|736666.9|735666.9|737178.2|735680.8|736665.9|735173|17
1640617170000|2021-12-27 14:59:30|736666|735666|736682.1|735682.1|736682.1|735682.1|736666|735666|22
1640617180000|2021-12-27 14:59:40|736680.6|735680.6|736659|735659|737151|735681|736654.7|735151|25
1640617190000|2021-12-27 14:59:50|736657.8|735657.8|736656.7|735656.7|736661.3|735661.3|736643.5|735643.5|19
1640617200000|2021-12-27 15:00:00|736654.4|735654.4|736658.6|735658.6|736681.2|735681.2|736644.1|735644.1|28
1640617210000|2021-12-27 15:00:10|736659.9|735659.9|736683.1|735683.1|737171.5|735692.1|736658.8|735171.5|22
1640617220000|2021-12-27 15:00:20|736681.8|735681.8|737263.6|735263.6|737272.8|735776.1|736681.8|735239.5|27
1640617230000|2021-12-27 15:00:30|737266.2|735266.2|736764.4|735764.4|737270.7|735764.6|736761.9|735262.7|24
1640617240000|2021-12-27 15:00:40|736763.1|735763.1|736779.1|735779.1|736782.2|735782.2|736761.1|735761.1|27
1640617250000|2021-12-27 15:00:50|736777.9|735777.9|736785.5|735785.5|736793.9|735793.9|736777.9|735777.9|18
1640617260000|2021-12-27 15:01:00|736784.1|735784.1|736774.5|735774.5|736790.1|735790.1|736767.5|735767.5|27
1640617270000|2021-12-27 15:01:10|736761.1|735761.1|736775.8|735775.8|736791.4|735791.4|736761.1|735761.1|25
1640617280000|2021-12-27 15:01:20|736775.6|735775.6|736758.9|735758.9|737260.3|735779.3|736733.3|735249.5|30
1640617290000|2021-12-27 15:01:30|736758.8|735758.8|736753.3|735753.3|736763.4|735763.4|736748.5|735748.5|18
1640617300000|2021-12-27 15:01:40|736753.1|735753.1|736744.3|735744.3|736760.2|735760.2|736744.3|735744.3|13
1640617310000|2021-12-27 15:01:50|736759.2|735759.2|736762.9|735762.9|736776|735776|736740.8|735740.8|25
1640617320000|2021-12-27 15:02:00|736763.4|735763.4|736778.8|735778.8|736778.8|735778.8|736758.1|735758.1|14
1640617330000|2021-12-27 15:02:10|736778.6|735778.6|736783.1|735783.1|736783.5|735783.5|736774.9|735774.9|18
1640617340000|2021-12-27 15:02:20|736769.7|735769.7|736765.3|735765.3|736787|735787|736761.6|735761.6|22
1640617350000|2021-12-27 15:02:30|736764|735764|736775.9|735775.9|736789.1|735789.1|736756.5|735756.5|12
1640617360000|2021-12-27 15:02:40|736776.2|735776.2|736757.7|735757.7|736776.2|735776.2|736757.5|735757.5|12
1640617370000|2021-12-27 15:02:50|736756.8|735756.8|736761.9|735761.9|737243.8|735765.2|736744.4|735243.8|23
1640617380000|2021-12-27 15:03:00|736776.8|735776.8|737256.8|735256.8|737269.2|735779.7|736752.3|735251.9|29
1640617390000|2021-12-27 15:03:10|737259.7|735259.7|737256.4|735256.4|737274.6|735274.6|737256.4|735256.4|23
1640617400000|2021-12-27 15:03:20|737257.3|735257.3|737261.6|735261.6|737265.1|735265.1|737257.3|735257.3|18
1640617410000|2021-12-27 15:03:30|737260.9|735260.9|736770.8|735770.8|737272.6|735782.9|736754.2|735259.9|26
1640617420000|2021-12-27 15:03:40|736767.2|735767.2|736784|735784|736784|735784|736761|735761|18
1640617430000|2021-12-27 15:03:50|736781.7|735781.7|736771.4|735771.4|736810.3|735810.3|736768.1|735768.1|27
1640617440000|2021-12-27 15:04:00|736771|735771|736777.3|735777.3|736828.1|735828.1|736766.4|735766.4|28
1640617450000|2021-12-27 15:04:10|736780|735780|736790.8|735790.8|737269.8|735811.2|736770.1|735258.6|29
1640617460000|2021-12-27 15:04:20|736790|735790|736828.4|735828.4|736842.6|735842.6|736789|735789|22
1640617470000|2021-12-27 15:04:30|736830|735830|736842.2|735842.2|736857.3|735857.3|736826.5|735826.5|23
1640617480000|2021-12-27 15:04:40|736842.8|735842.8|736836.2|735836.2|736843.6|735843.6|736835.3|735835.3|27
1640617490000|2021-12-27 15:04:50|736836.4|735836.4|736818.2|735818.2|736851.5|735851.5|736814.4|735814.4|28
1640617500000|2021-12-27 15:05:00|736817|735817|736882.7|735882.7|736885.5|735885.5|736814.3|735814.3|32
1640617510000|2021-12-27 15:05:10|736880.9|735880.9|736864.8|735864.8|737355.4|735884.7|736857.6|735355.4|29
1640617520000|2021-12-27 15:05:20|736862.5|735862.5|736857.7|735857.7|737364.8|735877.2|736857.3|735364.8|35
1640617530000|2021-12-27 15:05:30|736859.2|735859.2|736809.8|735809.8|736859.6|735859.6|736800|735800|28
1640617540000|2021-12-27 15:05:40|736810.3|735810.3|736861.3|735861.3|736862.5|735862.5|736803.1|735803.1|29
1640617550000|2021-12-27 15:05:50|736859|735859|736857.8|735857.8|736862.3|735862.3|736855.8|735855.8|25
1640617560000|2021-12-27 15:06:00|736854.6|735854.6|736817.9|735817.9|736860|735860|736815.2|735815.2|26
1640617570000|2021-12-27 15:06:10|736817|735817|736802|735802|736821.7|735821.7|736773|735773|30
1640617580000|2021-12-27 15:06:20|736792.7|735792.7|736807.2|735807.2|736829.9|735829.9|736792.7|735792.7|31
1640617590000|2021-12-27 15:06:30|736808.7|735808.7|736791.3|735791.3|736818.3|735818.3|736784.1|735784.1|32
1640617600000|2021-12-27 15:06:40|736794.6|735794.6|736835.8|735835.8|736851|735851|736794.2|735794.2|32
1640617610000|2021-12-27 15:06:50|736836.2|735836.2|736835.7|735835.7|736845.7|735845.7|736831.3|735831.3|25
1640617620000|2021-12-27 15:07:00|736834.5|735834.5|736932.7|735932.7|736942.8|735942.8|736834.5|735834.5|31
1640617630000|2021-12-27 15:07:10|736934.2|735934.2|736913.5|735913.5|736950.8|735950.8|736913.5|735913.5|29
1640617640000|2021-12-27 15:07:20|736916.8|735916.8|736911.9|735911.9|736923.2|735923.2|736907.9|735907.9|27
1640617650000|2021-12-27 15:07:30|736914.4|735914.4|736866.6|735866.6|736919.1|735919.1|736778.9|735778.9|31
1640617660000|2021-12-27 15:07:40|736869.2|735869.2|736846.8|735846.8|736881.4|735881.4|736846.8|735846.8|28
1640617670000|2021-12-27 15:07:50|736841.2|735841.2|736777.9|735777.9|736841.2|735841.2|736776.7|735776.7|30
1640617680000|2021-12-27 15:08:00|736778.7|735778.7|736769.8|735769.8|736778.8|735778.8|736767.5|735767.5|22
1640617690000|2021-12-27 15:08:10|736769.3|735769.3|736749|735749|736769.3|735769.3|736738.1|735738.1|21
1640617700000|2021-12-27 15:08:20|736750.4|735750.4|736626.2|735626.2|736750.4|735750.4|736573.4|735573.4|27
1640617710000|2021-12-27 15:08:30|736615.8|735615.8|736718.8|735718.8|736718.8|735718.8|736615.8|735615.8|30
1640617720000|2021-12-27 15:08:40|736717.5|735717.5|737175.7|735175.7|737211|735717.5|736717.5|735174.8|30
1640617730000|2021-12-27 15:08:50|737176.2|735176.2|737214.2|735214.2|737218.5|735218.5|737176.1|735176.1|24
1640617740000|2021-12-27 15:09:00|737216.7|735216.7|736728|735728|737221.3|735728|736716.4|735203.5|26
1640617750000|2021-12-27 15:09:10|736722.5|735722.5|736708|735708|736747.1|735747.1|736688.5|735688.5|26
1640617760000|2021-12-27 15:09:20|736706.9|735706.9|736708.7|735708.7|736710.8|735710.8|736700.8|735700.8|17
1640617770000|2021-12-27 15:09:30|736707.9|735707.9|736707.3|735707.3|736712.9|735712.9|736676|735676|24
1640617780000|2021-12-27 15:09:40|736708.1|735708.1|736705.1|735705.1|736709.5|735709.5|736702|735702|20
1640617790000|2021-12-27 15:09:50|736704.2|735704.2|737197.8|735197.8|737199.9|735710.1|736687.5|735197.8|20
1640617800000|2021-12-27 15:10:00|737196|735196|737213.7|735213.7|737222.3|735222.3|737188.5|735188.5|30
1640617810000|2021-12-27 15:10:10|737214.4|735214.4|737233.5|735233.5|737249.5|735737.8|736721.7|735213.7|26
1640617820000|2021-12-27 15:10:20|737235.2|735235.2|737228.1|735228.1|737237.8|735237.8|737221|735221|28
1640617830000|2021-12-27 15:10:30|737230.6|735230.6|737259.9|735259.9|737265.8|735265.8|737227.4|735227.4|20
1640617840000|2021-12-27 15:10:40|737260.2|735260.2|737249.2|735249.2|737265.1|735265.1|737243.2|735243.2|20
1640617850000|2021-12-27 15:10:50|737239.9|735239.9|737250.9|735250.9|737257.9|735257.9|737239.8|735239.8|21
1640617860000|2021-12-27 15:11:00|737252.3|735252.3|737259.5|735259.5|737278.4|735278.4|737250.4|735250.4|22
1640617870000|2021-12-27 15:11:10|737258.4|735258.4|737263.2|735263.2|737263.2|735263.2|737256.3|735256.3|29
1640617880000|2021-12-27 15:11:20|737263.3|735263.3|737262.8|735262.8|737264.1|735264.1|737250.9|735250.9|19
1640617890000|2021-12-27 15:11:30|737262|735262|736777.1|735777.1|737278.4|735777.1|736761.2|735262|20
1640617900000|2021-12-27 15:11:40|736779.2|735779.2|736783|735783|736785|735785|736776.7|735776.7|19
1640617910000|2021-12-27 15:11:50|736781.2|735781.2|737271.8|735271.8|737320.6|735825.1|736780.2|735271.8|29
1640617920000|2021-12-27 15:12:00|737315|735315|736820.1|735820.1|737316.4|735820.1|736820.1|735303.5|21
1640617930000|2021-12-27 15:12:10|736834.4|735834.4|736824.3|735824.3|737348.3|735846.2|736810.4|735311.3|26
1640617940000|2021-12-27 15:12:20|736820.1|735820.1|737293.8|735293.8|737317|735820.1|736782.8|735292.1|29
1640617950000|2021-12-27 15:12:30|737289.4|735289.4|737275.2|735275.2|737293|735293|737272.5|735272.5|14
1640617960000|2021-12-27 15:12:40|737277.4|735277.4|737237.5|735237.5|737277.4|735754.9|736737.8|735237.5|30
1640617970000|2021-12-27 15:12:50|737223.7|735223.7|737228.8|735228.8|737237.8|735726.8|736726.8|735216.9|28
1640617980000|2021-12-27 15:13:00|737213.9|735213.9|737180|735180|737219.9|735693.4|736682.8|735173.3|28
1640617990000|2021-12-27 15:13:10|737189.3|735189.3|737215.7|735215.7|737227.3|735708.3|736705.7|735180.2|17
1640618000000|2021-12-27 15:13:20|737214.4|735214.4|737236.3|735236.3|737236.3|735236.3|737212.5|735212.5|22
1640618010000|2021-12-27 15:13:30|737235.6|735235.6|737215.9|735215.9|737239.5|735239.5|737203.1|735203.1|20
1640618020000|2021-12-27 15:13:40|737220|735220|736725.9|735725.9|737220|735739.4|736723.4|735209.6|12
1640618030000|2021-12-27 15:13:50|737237.4|735237.4|737199.9|735199.9|737237.4|735694.7|736693.9|735193.8|26
1640618040000|2021-12-27 15:14:00|737201|735201|737189.1|735189.1|737204.7|735204.7|737173.3|735173.3|24
1640618050000|2021-12-27 15:14:10|737200.1|735200.1|736701.7|735701.7|737208.1|735705.5|736670.8|735166.3|30
1640618060000|2021-12-27 15:14:20|736696.6|735696.6|736691.7|735691.7|736700.3|735700.3|736682|735682|17
1640618070000|2021-12-27 15:14:30|736690.6|735690.6|736689.7|735689.7|736693.2|735693.2|736688.7|735688.7|11
1640618080000|2021-12-27 15:14:40|736688.9|735688.9|736688.2|735688.2|736688.9|735688.9|736686.7|735686.7|10
1640618090000|2021-12-27 15:14:50|736683.9|735683.9|736615.8|735615.8|736688.2|735688.2|736592.5|735592.5|20
1640618100000|2021-12-27 15:15:00|736624.9|735624.9|736615.5|735615.5|736630.6|735630.6|736587.2|735587.2|28
1640618110000|2021-12-27 15:15:10|736612.4|735612.4|736549.7|735549.7|736622.5|735622.5|736519.3|735519.3|26
1640618120000|2021-12-27 15:15:20|736549.5|735549.5|736525.3|735525.3|737012|735549.5|736500.1|735006.5|30
1640618130000|2021-12-27 15:15:30|736514.1|735514.1|736484.6|735484.6|736523.8|735523.8|736478.9|735478.9|24
1640618140000|2021-12-27 15:15:40|736459.5|735459.5|736484.7|735484.7|736512.5|735512.5|736459.5|735459.5|23
1640618150000|2021-12-27 15:15:50|736484.8|735484.8|736472.6|735472.6|736488.4|735488.4|736464.3|735464.3|22
1640618160000|2021-12-27 15:16:00|736458.3|735458.3|736491.1|735491.1|736532|735532|736449.4|735449.4|28
1640618170000|2021-12-27 15:16:10|736480.7|735480.7|736482|735482|736491.7|735491.7|736475|735475|23
1640618180000|2021-12-27 15:16:20|736481.5|735481.5|736469.7|735469.7|736481.5|735481.5|736467.7|735467.7|18
1640618190000|2021-12-27 15:16:30|736472.8|735472.8|736496.2|735496.2|736503.6|735503.6|736472.8|735472.8|19
1640618200000|2021-12-27 15:16:40|736494.3|735494.3|736474.6|735474.6|736526.1|735526.1|736468.9|735468.9|26
1640618210000|2021-12-27 15:16:50|736475|735475|736474.7|735474.7|736475.8|735475.8|736467.3|735467.3|24
1640618220000|2021-12-27 15:17:00|736472.9|735472.9|736468.2|735468.2|736489.6|735489.6|736463|735463|25
1640618230000|2021-12-27 15:17:10|736464.7|735464.7|736462.6|735462.6|736474|735474|736462.6|735462.6|17
1640618240000|2021-12-27 15:17:20|736439.9|735439.9|736375.5|735375.5|736921.7|735456.4|736375.5|734899.3|33
1640618250000|2021-12-27 15:17:30|736379.6|735379.6|736346.4|735346.4|736867.9|735400.1|736335.7|734867.9|30
1640618260000|2021-12-27 15:17:40|736356.5|735356.5|736294|735294|736825.9|735356.5|736294|734816.5|23
1640618270000|2021-12-27 15:17:50|736293|735293|736281.6|735281.6|736299.4|735299.4|736279.7|735279.7|19
1640618280000|2021-12-27 15:18:00|736281.4|735281.4|736300.2|735300.2|736310.7|735310.7|736281.4|735281.4|22
1640618290000|2021-12-27 15:18:10|736298.3|735298.3|736292.6|735292.6|736301.8|735301.8|736287.9|735287.9|17
1640618300000|2021-12-27 15:18:20|736288.8|735288.8|736282.6|735282.6|736296.3|735296.3|736282.6|735282.6|14
1640618310000|2021-12-27 15:18:30|736271.7|735271.7|736734.9|734734.9|736743.8|735272|736232.6|734726.3|35
1640618320000|2021-12-27 15:18:40|736229.7|735229.7|736768.5|734768.5|736820.7|735309.4|736226.1|734726.8|35
1640618330000|2021-12-27 15:18:50|736766.4|734766.4|736226.9|735226.9|736766.4|735262.8|736221.2|734726.7|26
1640618340000|2021-12-27 15:19:00|736225.5|735225.5|736200.8|735200.8|736679.2|735235.4|736179.1|734679.2|26
1640618350000|2021-12-27 15:19:10|736190.6|735190.6|736150.1|735150.1|736200.2|735200.2|736124.2|735124.2|23
1640618360000|2021-12-27 15:19:20|736142|735142|736198.1|735198.1|736693.7|735216.9|736137.9|734677.8|28
1640618370000|2021-12-27 15:19:30|736199.6|735199.6|736207.9|735207.9|736717.8|735209.1|736181.3|734690.2|31
1640618380000|2021-12-27 15:19:40|736197.9|735197.9|736722.9|734722.9|736727.1|735239.7|736181.6|734688.6|24
1640618390000|2021-12-27 15:19:50|736726.8|734726.8|736702|734702|736726.8|735225.9|736198.8|734701.6|27
1640618400000|2021-12-27 15:20:00|736703.3|734703.3|736686.1|734686.1|736703.3|735203.6|736173.2|734684.7|32
1640618410000|2021-12-27 15:20:10|736191.6|735191.6|736690.5|734690.5|736690.5|735191.6|736169.2|734676.4|28
1640618420000|2021-12-27 15:20:20|736191.8|735191.8|736694.4|734694.4|736729.6|735214.3|736177.7|734691.1|30
1640618430000|2021-12-27 15:20:30|736696.3|734696.3|736680.8|734680.8|736696.3|734696.3|736679.1|734679.1|22
1640618440000|2021-12-27 15:20:40|736681.1|734681.1|736695.5|734695.5|736703.5|735204.8|736176.6|734674.6|24
1640618450000|2021-12-27 15:20:50|736696.7|734696.7|736705|734705|736705|735207|736184|734686.3|26
1640618460000|2021-12-27 15:21:00|736703.8|734703.8|736213.6|735213.6|736703.8|735219.8|736211.1|734692.8|27
1640618470000|2021-12-27 15:21:10|736213.5|735213.5|736086.5|735086.5|736231.4|735231.4|736074.1|735074.1|30
1640618480000|2021-12-27 15:21:20|736079.7|735079.7|736552.4|734552.4|736552.4|735081.9|736033|734552.4|29
1640618490000|2021-12-27 15:21:30|736547.7|734547.7|735895|734895|736547.7|735001.1|735894.1|734406.7|35
1640618500000|2021-12-27 15:21:40|735870.4|734870.4|735827.3|734827.3|736419.4|734912|735802|734358.4|38
1640618510000|2021-12-27 15:21:50|735811.8|734811.8|735861.4|734861.4|736382.3|734880|735776.4|734327.3|34
1640618520000|2021-12-27 15:22:00|735862.4|734862.4|736378.4|734378.4|736396.6|734871.6|735857.8|734348.8|30
1640618530000|2021-12-27 15:22:10|736376.2|734376.2|735829|734829|736394.5|734887.2|735829|734364.2|36
1640618540000|2021-12-27 15:22:20|736342.2|734342.2|735842.3|734842.3|736356.9|734844.5|735835.4|734342.2|18
1640618550000|2021-12-27 15:22:30|735850.8|734850.8|735852.9|734852.9|735856.7|734856.7|735845.2|734845.2|17
1640618560000|2021-12-27 15:22:40|735851.7|734851.7|735849|734849|735851.7|734851.7|735833.2|734833.2|18
1640618570000|2021-12-27 15:22:50|735837.1|734837.1|735831.7|734831.7|736362.9|734849.5|735824.3|734360.9|22
1640618580000|2021-12-27 15:23:00|735838.7|734838.7|736280.8|734280.8|736300.3|734838.7|735758.6|734262.5|28
1640618590000|2021-12-27 15:23:10|736292.5|734292.5|736335|734335|736335|734806.3|735785|734275.6|28
1640618600000|2021-12-27 15:23:20|736314|734314|735842.9|734842.9|736328.1|734845.3|735786.5|734284.5|33
1640618610000|2021-12-27 15:23:30|735824.6|734824.6|735840.4|734840.4|736343.8|734846|735824.6|734321.4|24
1640618620000|2021-12-27 15:23:40|735841.6|734841.6|735890.9|734890.9|736395.4|734890.9|735841.6|734343.1|29
1640618630000|2021-12-27 15:23:50|735880.8|734880.8|735864.8|734864.8|736403.4|734902|735861.5|734382.7|23
1640618640000|2021-12-27 15:24:00|735869.9|734869.9|735875.1|734875.1|735889.9|734889.9|735865.4|734865.4|23
1640618650000|2021-12-27 15:24:10|735884.3|734884.3|735867.4|734867.4|735884.3|734884.3|735857.4|734857.4|15
1640618660000|2021-12-27 15:24:20|735870.7|734870.7|735868.9|734868.9|736382.3|734880.1|735854.4|734354.9|26
1640618670000|2021-12-27 15:24:30|735869|734869|735833.7|734833.7|736343.8|734875|735820.4|734333.2|26
1640618680000|2021-12-27 15:24:40|736332.8|734332.8|736320.3|734320.3|736357|734357|736306.6|734306.6|27
1640618690000|2021-12-27 15:24:50|736310.8|734310.8|736333.1|734333.1|736344.5|734861.2|735820|734306.6|27
1640618700000|2021-12-27 15:25:00|736337.5|734337.5|736260.7|734260.7|736337.5|734832.5|735778.9|734242.9|33
1640618710000|2021-12-27 15:25:10|736251|734251|736247.8|734247.8|736268.8|734268.8|736243.5|734243.5|25
1640618720000|2021-12-27 15:25:20|736247.9|734247.9|736239.1|734239.1|736247.9|734744|735744|734225.8|31
1640618730000|2021-12-27 15:25:30|735713.3|734713.3|736183.8|734183.8|736236.8|734740.5|735690.2|734183.3|30
1640618740000|2021-12-27 15:25:40|736191.3|734191.3|736225.7|734225.7|736242.5|734731|735689.4|734191.3|27
1640618750000|2021-12-27 15:25:50|736245.9|734245.9|736144.3|734144.3|736250.7|734732.7|735601.8|734128.8|37
1640618760000|2021-12-27 15:26:00|736144.4|734144.4|735797.6|734797.6|736226.9|734798|735647.4|734130.5|34
1640618770000|2021-12-27 15:26:10|735806.8|734806.8|735806.8|734806.8|736301.3|734810.4|735769.6|734257.6|32
1640618780000|2021-12-27 15:26:20|735807.3|734807.3|735837.4|734837.4|736337.5|734842.3|735789.1|734335.5|25
1640618790000|2021-12-27 15:26:30|735838.9|734838.9|735837.2|734837.2|735840.1|734840.1|735833.1|734833.1|17
1640618800000|2021-12-27 15:26:40|735839.2|734839.2|735949.5|734949.5|736347.1|734949.5|735814.7|734334.4|21
1640618810000|2021-12-27 15:26:50|735940.7|734940.7|735960.6|734960.6|736538.1|735042.7|735940.7|734448.6|31
1640618820000|2021-12-27 15:27:00|735965.8|734965.8|735953.4|734953.4|736468|734971.4|735933.9|734442.4|29
1640618830000|2021-12-27 15:27:10|735957.7|734957.7|735923.6|734923.6|735957.7|734957.7|735913.4|734913.4|16
1640618840000|2021-12-27 15:27:20|735923.2|734923.2|736409.3|734409.3|736418.9|734942.1|735870|734392.3|23
1640618850000|2021-12-27 15:27:30|736401|734401|736381.8|734381.8|736401|734401|736365.8|734365.8|24
1640618860000|2021-12-27 15:27:40|736371.8|734371.8|736303.3|734303.3|736392.5|734885.8|735844|734299.5|22
1640618870000|2021-12-27 15:27:50|736335.1|734335.1|735826.2|734826.2|736345|734832.8|735785.1|734316.3|29
1640618880000|2021-12-27 15:28:00|735810.9|734810.9|735826.9|734826.9|735850.3|734850.3|735795.2|734795.2|29
1640618890000|2021-12-27 15:28:10|735826.3|734826.3|735938.5|734938.5|736367.1|734938.5|735808|734348.3|30
1640618900000|2021-12-27 15:28:20|735945.7|734945.7|736400.3|734400.3|736425.6|734955.2|735894.2|734385.2|26
1640618910000|2021-12-27 15:28:30|736399.1|734399.1|736412|734412|736412|734913.2|735873.2|734372.2|28
1640618920000|2021-12-27 15:28:40|736368.7|734368.7|735810.4|734810.4|736408|734850.2|735763.4|734365.4|29
1640618930000|2021-12-27 15:28:50|735811.5|734811.5|736211.6|734211.6|736217.5|734811.5|735687.3|734196|29
1640618940000|2021-12-27 15:29:00|736210.7|734210.7|735814.7|734814.7|736326|734814.7|735740.6|734210.7|35
1640618950000|2021-12-27 15:29:10|735802|734802|736303.1|734303.1|736313.5|734813.8|735795.3|734291.9|17
1640618960000|2021-12-27 15:29:20|736304.5|734304.5|736290.5|734290.5|736321.3|734321.3|736287.9|734287.9|13
1640618970000|2021-12-27 15:29:30|736282|734282|735679|734679|736305.6|734817.1|735679|734169.6|31
1640618980000|2021-12-27 15:29:40|736166.8|734166.8|735639.2|734639.2|736182.7|734682.8|735634.3|734147.9|28
1640618990000|2021-12-27 15:29:50|735632.7|734632.7|736139|734139|736158.7|734640|735628.3|734120.5|26
1640619000000|2021-12-27 15:30:00|736162.6|734162.6|735631.5|734631.5|736167.5|734631.5|735606.1|734104.4|36
1640619010000|2021-12-27 15:30:10|735620.8|734620.8|735660.8|734660.8|735677|734677|735608.3|734608.3|35
1640619020000|2021-12-27 15:30:20|735654|734654|736157.5|734157.5|736197.5|734698|735654|734148.1|33
1640619030000|2021-12-27 15:30:30|736158|734158|735658.7|734658.7|736159.6|734661.7|735643.6|734150.6|26
1640619040000|2021-12-27 15:30:40|735659.9|734659.9|735658.2|734658.2|735660.1|734660.1|735646.8|734646.8|24
1640619050000|2021-12-27 15:30:50|735656.3|734656.3|735667.4|734667.4|735672.3|734672.3|735652.6|734652.6|21
1640619060000|2021-12-27 15:31:00|735666|734666|735766.2|734766.2|735766.2|734766.2|735663.6|734663.6|28
1640619070000|2021-12-27 15:31:10|735748.7|734748.7|736299.4|734299.4|736309.5|734828|735748.7|734298.8|23
1640619080000|2021-12-27 15:31:20|735803.9|734803.9|735871.2|734871.2|736348|734871.2|735800.3|734294.1|25
1640619090000|2021-12-27 15:31:30|735870.8|734870.8|735785|734785|735903.9|734903.9|735771.9|734771.9|31
1640619100000|2021-12-27 15:31:40|735793.5|734793.5|735781|734781|736291|734797.7|735757.5|734280.8|24
1640619110000|2021-12-27 15:31:50|735774.4|734774.4|736304.6|734304.6|736316.3|734832|735774.4|734304.6|19
1640619120000|2021-12-27 15:32:00|736312.9|734312.9|736286.4|734286.4|736312.9|734792.2|735775.2|734283.9|21
1640619130000|2021-12-27 15:32:10|736292.7|734292.7|735760.4|734760.4|736292.7|734818.4|735748.5|734288.3|23
1640619140000|2021-12-27 15:32:20|735745.4|734745.4|735773.8|734773.8|735807.4|734807.4|735743.9|734743.9|29
1640619150000|2021-12-27 15:32:30|735796.5|734796.5|735785.1|734785.1|735813.5|734813.5|735763.9|734763.9|19
1640619160000|2021-12-27 15:32:40|735798.9|734798.9|735840.3|734840.3|735868.2|734868.2|735795.2|734795.2|20
1640619170000|2021-12-27 15:32:50|735866.5|734866.5|736328|734328|736337.8|734866.5|735860.2|734303.6|25
1640619180000|2021-12-27 15:33:00|736334.4|734334.4|736303.8|734303.8|736336.8|734812.2|735780.7|734300.8|26
1640619190000|2021-12-27 15:33:10|735806|734806|735802.6|734802.6|735807.2|734807.2|735766.1|734766.1|20
1640619200000|2021-12-27 15:33:20|735791.4|734791.4|735810.7|734810.7|735810.7|734810.7|735772.1|734772.1|21
1640619210000|2021-12-27 15:33:30|735805|734805|735793.3|734793.3|735838|734838|735793.3|734793.3|18
1640619220000|2021-12-27 15:33:40|735790.3|734790.3|735748.5|734748.5|736236.1|734812|735730.3|734208.9|26
1640619230000|2021-12-27 15:33:50|735754.7|734754.7|735734.6|734734.6|735754.7|734754.7|735709.5|734709.5|27
1640619240000|2021-12-27 15:34:00|735725.9|734725.9|735710.5|734710.5|735726.8|734726.8|735696.7|734696.7|29
1640619250000|2021-12-27 15:34:10|735709.9|734709.9|735696.9|734696.9|736186.8|734733|735696.9|734186.8|18
1640619260000|2021-12-27 15:34:20|735715.3|734715.3|735718.5|734718.5|735733.9|734733.9|735693.9|734693.9|22
1640619270000|2021-12-27 15:34:30|735721|734721|735721|734721|736210.2|734734.9|735682.4|734210.2|28
1640619280000|2021-12-27 15:34:40|735723.1|734723.1|735747.9|734747.9|735762.5|734762.5|735714.8|734714.8|18
1640619290000|2021-12-27 15:34:50|735747.5|734747.5|735756.1|734756.1|735778.5|734778.5|735731.5|734731.5|24
1640619300000|2021-12-27 15:35:00|735742.9|734742.9|736322.5|734322.5|736322.5|734824.6|735719.8|734322.5|28
1640619310000|2021-12-27 15:35:10|736318.4|734318.4|735707.6|734707.6|736318.4|734770.1|735707.6|734216.6|28
1640619320000|2021-12-27 15:35:20|735702.7|734702.7|736241.7|734241.7|736263.1|734785.4|735702.7|734195.8|35
1640619330000|2021-12-27 15:35:30|736247.3|734247.3|736263.1|734263.1|736304.3|734304.3|736238.7|734238.7|25
1640619340000|2021-12-27 15:35:40|736268.5|734268.5|736251.6|734251.6|736268.5|734739.9|735737.5|734236.8|24
1640619350000|2021-12-27 15:35:50|736253.9|734253.9|736268.2|734268.2|736297|734297|736252.1|734252.1|24
1640619360000|2021-12-27 15:36:00|736270|734270|736263.4|734263.4|736287.4|734287.4|736263.4|734263.4|28
1640619370000|2021-12-27 15:36:10|736261.1|734261.1|736213.7|734213.7|736315.4|734790.6|735701|734200.8|32
1640619380000|2021-12-27 15:36:20|736207.8|734207.8|736188.6|734188.6|736216.4|734714|735696.6|734182.7|27
1640619390000|2021-12-27 15:36:30|736187.5|734187.5|736211.8|734211.8|736217|734217|736180.5|734180.5|21
1640619400000|2021-12-27 15:36:40|736207.3|734207.3|735701.3|734701.3|736210.7|734705.4|735697.6|734207.3|20
1640619410000|2021-12-27 15:36:50|735698.6|734698.6|735710|734710|736229.3|734718.5|735681.2|734170.4|24
1640619420000|2021-12-27 15:37:00|735720.5|734720.5|735651|734651|736199.3|734724.9|735651|734142.7|26
1640619430000|2021-12-27 15:37:10|735656.6|734656.6|735660.1|734660.1|735673.7|734673.7|735656.6|734656.6|23
1640619440000|2021-12-27 15:37:20|735663.2|734663.2|735659.1|734659.1|735667.2|734667.2|735656|734656|12
1640619450000|2021-12-27 15:37:30|735662.6|734662.6|735627.6|734627.6|736159.7|734669.9|735610.9|734153.3|29
1640619460000|2021-12-27 15:37:40|735628.4|734628.4|735614.1|734614.1|736119.4|734628.4|735612.2|734113.3|25
1640619470000|2021-12-27 15:37:50|735614.5|734614.5|736061.1|734061.1|736082.8|734614.5|735565.9|734061.1|25
1640619480000|2021-12-27 15:38:00|735563.3|734563.3|735976.8|733976.8|736074.1|734580.9|735437.9|733947.8|33
1640619490000|2021-12-27 15:38:10|735983.8|733983.8|735968.3|733968.3|735996|734481|735475.5|733940|35
1640619500000|2021-12-27 15:38:20|735973.6|733973.6|735973.6|733973.6|735982.2|733982.2|735961.8|733961.8|20
1640619510000|2021-12-27 15:38:30|735971.2|733971.2|735947.7|733947.7|735971.2|733971.2|735940|733940|19
1640619520000|2021-12-27 15:38:40|735947.1|733947.1|735981.6|733981.6|735986.9|734484.6|735474.2|733947.1|25
1640619530000|2021-12-27 15:38:50|735977|733977|735981.2|733981.2|735985.5|734470.8|735461.6|733962.4|22
1640619540000|2021-12-27 15:39:00|735981|733981|735974.2|733974.2|735986.7|733986.7|735957.1|733957.1|29
1640619550000|2021-12-27 15:39:10|735470.2|734470.2|735968.2|733968.2|735980.5|734473.7|735458.6|733966.2|20
1640619560000|2021-12-27 15:39:20|735968.1|733968.1|735937.8|733937.8|735968.8|734437.6|735433.4|733930|25
1640619570000|2021-12-27 15:39:30|735936.1|733936.1|735960.5|733960.5|735966.1|733966.1|735930.7|733930.7|16
1640619580000|2021-12-27 15:39:40|735931.2|733931.2|735445.4|734445.4|735958.8|734451.4|735429|733926|31
1640619590000|2021-12-27 15:39:50|735442.5|734442.5|735950.6|733950.6|735968.5|734445.6|735434|733944.9|19
1640619600000|2021-12-27 15:40:00|735925.3|733925.3|735456|734456|735925.3|734477.7|735422.4|733920.8|31
1640619610000|2021-12-27 15:40:10|735456.2|734456.2|735439.3|734439.3|735478.4|734478.4|735439.2|734439.2|18
1640619620000|2021-12-27 15:40:20|735438.8|734438.8|735439.1|734439.1|735473.4|734473.4|735428.7|734428.7|24
1640619630000|2021-12-27 15:40:30|735446|734446|735445.9|734445.9|735446|734446|735410.3|734410.3|20
1640619640000|2021-12-27 15:40:40|735449.1|734449.1|735438.4|734438.4|735449.1|734449.1|735412.6|734412.6|22
1640619650000|2021-12-27 15:40:50|735440.2|734440.2|735406.7|734406.7|735464.7|734464.7|735406.7|734406.7|29
1640619660000|2021-12-27 15:41:00|735412.6|734412.6|735371.9|734371.9|735881.1|734420.4|735347.3|733869.8|29
1640619670000|2021-12-27 15:41:10|735376.7|734376.7|735351|734351|735376.7|734376.7|735340.3|734340.3|27
1640619680000|2021-12-27 15:41:20|735351.6|734351.6|735351.6|734351.6|735354.3|734354.3|735349.1|734349.1|16
1640619690000|2021-12-27 15:41:30|735355.2|734355.2|735875|733875|735875.7|734379.8|735342.2|733873.9|24
1640619700000|2021-12-27 15:41:40|735864|733864|735870.2|733870.2|735874.8|734384.9|735349.7|733848.5|25
1640619710000|2021-12-27 15:41:50|735875|733875|735870.5|733870.5|735875|733875|735861.6|733861.6|17
1640619720000|2021-12-27 15:42:00|735864.8|733864.8|735366.4|734366.4|735866.3|734389.5|735356.3|733842.8|26
1640619730000|2021-12-27 15:42:10|735365.5|734365.5|735357.4|734357.4|735391|734391|735345.3|734345.3|26
1640619740000|2021-12-27 15:42:20|735348.6|734348.6|735352.2|734352.2|735366|734366|735333.7|734333.7|25
1640619750000|2021-12-27 15:42:30|735338.5|734338.5|735386.4|734386.4|735873.2|734398|735338.5|733873.2|29
1640619760000|2021-12-27 15:42:40|735385.2|734385.2|735340.4|734340.4|735391.5|734391.5|735325.7|734325.7|30
1640619770000|2021-12-27 15:42:50|735337.6|734337.6|735330.5|734330.5|735844.7|734356.2|735297.6|733825.5|25
1640619780000|2021-12-27 15:43:00|735335.5|734335.5|735767.3|733767.3|735770.5|734342.4|735255|733758.1|29
1640619790000|2021-12-27 15:43:10|735763.9|733763.9|735760|733760|735797.8|734265.6|735247|733742.6|33
1640619800000|2021-12-27 15:43:20|735761.2|733761.2|735743.4|733743.4|735774.3|733774.3|735734.1|733734.1|30
1640619810000|2021-12-27 15:43:30|735753.2|733753.2|735710.4|733710.4|735781.7|733781.7|735709.3|733709.3|34
1640619820000|2021-12-27 15:43:40|735718.7|733718.7|735682.1|733682.1|735720.7|733720.7|735678.1|733678.1|32
1640619830000|2021-12-27 15:43:50|735680.5|733680.5|735640.8|733640.8|735681.9|733681.9|735640.8|733640.8|26
1640619840000|2021-12-27 15:44:00|735645.6|733645.6|735629.2|733629.2|735645.6|734120.9|735117|733602.3|30
1640619850000|2021-12-27 15:44:10|735629.1|733629.1|735656.1|733656.1|735661.3|733661.3|735620.8|733620.8|27
1640619860000|2021-12-27 15:44:20|735654.4|733654.4|735656.2|733656.2|735692|733692|735649.2|733649.2|26
1640619870000|2021-12-27 15:44:30|735675.7|733675.7|735658.8|733658.8|735681.4|733681.4|735633.7|733633.7|31
1640619880000|2021-12-27 15:44:40|735656.3|733656.3|735111.4|734111.4|735658.8|734128.5|735111.4|733614.3|27
1640619890000|2021-12-27 15:44:50|735606.7|733606.7|735615.8|733615.8|735618.2|733618.2|735604|733604|29
1640619900000|2021-12-27 15:45:00|735612.8|733612.8|735721.8|733721.8|735722|733722|735612.6|733612.6|23
1640619910000|2021-12-27 15:45:10|735720.4|733720.4|735713.8|733713.8|735721.4|733721.4|735699.9|733699.9|22
1640619920000|2021-12-27 15:45:20|735719.2|733719.2|735768.1|733768.1|735768.1|733768.1|735715.9|733715.9|20
1640619930000|2021-12-27 15:45:30|735755.7|733755.7|735774|733774|735776.8|733776.8|735744.7|733744.7|24
1640619940000|2021-12-27 15:45:40|735773.9|733773.9|735853.2|733853.2|735865.4|733865.4|735761.7|733761.7|23
1640619950000|2021-12-27 15:45:50|735878.9|733878.9|735439.9|734439.9|735892|734441.2|735401.9|733857.2|24
1640619960000|2021-12-27 15:46:00|735446.1|734446.1|735850.6|733850.6|735919.1|734446.1|735359.2|733846.9|28
1640619970000|2021-12-27 15:46:10|735850.7|733850.7|735856.2|733856.2|735869.7|733869.7|735845.2|733845.2|16
1640619980000|2021-12-27 15:46:20|735844.9|733844.9|735811.9|733811.9|735850.6|733850.6|735811.9|733811.9|18
1640619990000|2021-12-27 15:46:30|735813.7|733813.7|735742.4|733742.4|735822.8|733822.8|735734|733734|26
1640620000000|2021-12-27 15:46:40|735739.5|733739.5|735938.6|733938.6|735938.6|733938.6|735734.1|733734.1|18
1640620010000|2021-12-27 15:46:50|735930|733930|735906.1|733906.1|735930|733930|735906.1|733906.1|15
1640620020000|2021-12-27 15:47:00|735914.2|733914.2|735811.8|733811.8|735914.2|733914.2|735810|733810|24
1640620030000|2021-12-27 15:47:10|735816.7|733816.7|735816.8|733816.8|735821.5|733821.5|735802.8|733802.8|20
1640620040000|2021-12-27 15:47:20|735819.8|733819.8|735784.6|733784.6|735826.8|733826.8|735780.7|733780.7|19
1640620050000|2021-12-27 15:47:30|735786.7|733786.7|736076.8|734076.8|736097.3|734097.3|735785.2|733785.2|31
1640620060000|2021-12-27 15:47:40|736075.9|734075.9|736098|734098|736098.6|734098.6|736075.9|734075.9|28
1640620070000|2021-12-27 15:47:50|736100.8|734100.8|736086.4|734086.4|736101.1|734101.1|736074.4|734074.4|21
1640620080000|2021-12-27 15:48:00|736091|734091|736090.1|734090.1|736092.7|734092.7|736082.9|734082.9|13
1640620090000|2021-12-27 15:48:10|736091.5|734091.5|736083.1|734083.1|736096.3|734096.3|736072.1|734072.1|23
1640620100000|2021-12-27 15:48:20|736072.2|734072.2|736080.4|734080.4|736097.4|734097.4|736068.4|734068.4|23
1640620110000|2021-12-27 15:48:30|736082.9|734082.9|736091.4|734091.4|736093.4|734093.4|736074.3|734074.3|22
1640620120000|2021-12-27 15:48:40|736103.8|734103.8|736097.6|734097.6|736104.3|734104.3|736079.9|734079.9|21
1640620130000|2021-12-27 15:48:50|736097|734097|736091.4|734091.4|736104.4|734104.4|736091.4|734091.4|14
1640620140000|2021-12-27 15:49:00|736090.2|734090.2|736145.7|734145.7|736157.5|734157.5|736090.2|734090.2|18
1640620150000|2021-12-27 15:49:10|736147.5|734147.5|736139.8|734139.8|736155.7|734155.7|736118.3|734118.3|17
1640620160000|2021-12-27 15:49:20|736140|734140|736120.3|734120.3|736140|734140|736116.5|734116.5|12
1640620170000|2021-12-27 15:49:30|736121.6|734121.6|736112.3|734112.3|736132.5|734132.5|736101.8|734101.8|16
1640620180000|2021-12-27 15:49:40|736104.2|734104.2|736158.1|734158.1|736161.5|734161.5|736097.2|734097.2|17
1640620190000|2021-12-27 15:49:50|736155.4|734155.4|736191.9|734191.9|736211.3|734211.3|736133.8|734133.8|19
1640620200000|2021-12-27 15:50:00|736202.5|734202.5|736196|734196|736212.5|734212.5|736188|734188|20
1640620210000|2021-12-27 15:50:10|736197.8|734197.8|736236.9|734236.9|736237.2|734237.2|736197.8|734197.8|14
1640620220000|2021-12-27 15:50:20|736237.1|734237.1|736245.2|734245.2|736246.5|734723.2|735723.2|734212.9|17
1640620230000|2021-12-27 15:50:30|736245.3|734245.3|736227.5|734227.5|736245.3|734245.3|736213.3|734213.3|10
1640620240000|2021-12-27 15:50:40|736223.4|734223.4|736065.9|734065.9|736223.4|734223.4|736034|734034|22
1640620250000|2021-12-27 15:50:50|736068.6|734068.6|736053.6|734053.6|736068.6|734068.6|736045.4|734045.4|7
1640620260000|2021-12-27 15:51:00|736062.6|734062.6|736076.5|734076.5|736098.4|734584|735584|734059.3|18
1640620270000|2021-12-27 15:51:10|736075.3|734075.3|736068.4|734068.4|736081|734081|736062.9|734062.9|17
1640620280000|2021-12-27 15:51:20|736083|734083|735571.2|734571.2|736083|734572.9|735550.1|734075.7|19
1640620290000|2021-12-27 15:51:30|736071.7|734071.7|736127|734127|736139.7|734614|735614|734071.7|18
1640620300000|2021-12-27 15:51:40|736127.8|734127.8|736175.5|734175.5|736178.1|734652.1|735652.1|734125.6|16
1640620310000|2021-12-27 15:51:50|736175.6|734175.6|736364.4|734364.4|736377.2|734688.1|735630.5|734120.3|30
1640620320000|2021-12-27 15:52:00|736364.3|734364.3|736356.9|734356.9|736367.6|734367.6|736355.6|734355.6|24
1640620330000|2021-12-27 15:52:10|736355.8|734355.8|736378.4|734378.4|736378.4|734378.4|736339.4|734339.4|17
1640620340000|2021-12-27 15:52:20|736363.8|734363.8|736375.2|734375.2|736397.5|734894.1|735892.5|734354.9|29
1640620350000|2021-12-27 15:52:30|735955.5|734955.5|735991.4|734991.4|735991.4|734991.4|735955.5|734955.5|24
1640620360000|2021-12-27 15:52:40|735988.3|734988.3|736071.4|735071.4|736504|735075.4|735925.5|734436.7|26
1640620370000|2021-12-27 15:52:50|736070.7|735070.7|736060.5|735060.5|736070.7|735070.7|736055.6|735055.6|21
1640620380000|2021-12-27 15:53:00|736060.2|735060.2|736069.5|735069.5|736619|735136.5|736059.4|734569.6|21
1640620390000|2021-12-27 15:53:10|736072.5|735072.5|736126.1|735126.1|736629|735126.1|736072.5|734564.5|14
1640620400000|2021-12-27 15:53:20|736129.7|735129.7|736562.5|734562.5|736571.4|735143.3|736051.3|734547.6|15
1640620410000|2021-12-27 15:53:30|736566.3|734566.3|736532.6|734532.6|736578.1|735036.1|736025.3|734505.8|23
1640620420000|2021-12-27 15:53:40|736545.4|734545.4|736055.1|735055.1|736545.4|735063.3|736024.9|734545.4|18
1640620430000|2021-12-27 15:53:50|736051.3|735051.3|736039.8|735039.8|736057.5|735057.5|736037.8|735037.8|16
1640620440000|2021-12-27 15:54:00|736035.6|735035.6|736044.7|735044.7|736051.3|735051.3|736035.6|735035.6|14
1640620450000|2021-12-27 15:54:10|736040.2|735040.2|736054.8|735054.8|736056.2|735056.2|736036.8|735036.8|18
1640620460000|2021-12-27 15:54:20|736039.4|735039.4|736545|734545|736545|735049.5|736015.8|734545|15
1640620470000|2021-12-27 15:54:30|736055.7|735055.7|736052.3|735052.3|736058.6|735058.6|736045|735045|9
1640620480000|2021-12-27 15:54:40|736030.2|735030.2|736052.6|735052.6|736553.2|735081.4|736030.2|734537.9|16
1640620490000|2021-12-27 15:54:50|736069.7|735069.7|736062.5|735062.5|736545|735069.7|736062.1|734535.9|13
1640620500000|2021-12-27 15:55:00|736054.8|735054.8|736051.6|735051.6|736067|735067|736051.6|735051.6|7
1640620510000|2021-12-27 15:55:10|736046.7|735046.7|736061.2|735061.2|736557|735061.2|736046.7|734542.6|16
1640620520000|2021-12-27 15:55:20|736060.4|735060.4|736053.3|735053.3|736066.2|735066.2|736050.6|735050.6|18
1640620530000|2021-12-27 15:55:30|736051.5|735051.5|736047.7|735047.7|736051.5|735051.5|736047.7|735047.7|13
1640620540000|2021-12-27 15:55:40|736044.8|735044.8|736041.4|735041.4|736548.6|735063.1|736026.8|734548.6|22
1640620550000|2021-12-27 15:55:50|736041.1|735041.1|736050.7|735050.7|736057.2|735057.2|736020.3|735020.3|18
1640620560000|2021-12-27 15:56:00|736040.3|735040.3|736038.3|735038.3|736532.7|735059.8|736027.2|734523.2|22
1640620570000|2021-12-27 15:56:10|736023.3|735023.3|736026.3|735026.3|736049.3|735049.3|736019.2|735019.2|13
1640620580000|2021-12-27 15:56:20|736012.1|735012.1|736031.6|735031.6|736538.2|735036.6|736011.7|734534.2|13
1640620590000|2021-12-27 15:56:30|736036.3|735036.3|736063.1|735063.1|736064.3|735064.3|736033.4|735033.4|22
1640620600000|2021-12-27 15:56:40|736044.1|735044.1|736038.3|735038.3|736064.7|735064.7|736038.3|735038.3|14
1640620610000|2021-12-27 15:56:50|736544.1|734544.1|736514.2|734514.2|736548.4|735017.7|736017.7|734514.2|10
1640620620000|2021-12-27 15:57:00|736514.4|734514.4|736470.1|734470.1|736517|735056.4|735960.9|734461.9|19
1640620630000|2021-12-27 15:57:10|736470.3|734470.3|736413.4|734413.4|736470.3|734923.4|735923.4|734397.4|22
1640620640000|2021-12-27 15:57:20|736405.6|734405.6|736394.5|734394.5|736420|734420|736372.9|734372.9|25
1640620650000|2021-12-27 15:57:30|736389.5|734389.5|736398.2|734398.2|736410|734410|736385.9|734385.9|24
1640620660000|2021-12-27 15:57:40|736400.8|734400.8|736371.7|734371.7|736412.4|734412.4|736370.9|734370.9|25
1640620670000|2021-12-27 15:57:50|736363.4|734363.4|736347.2|734347.2|736385.2|734385.2|736347.2|734347.2|23
1640620680000|2021-12-27 15:58:00|736351.2|734351.2|736306.9|734306.9|736360.3|734360.3|736279|734279|29
1640620690000|2021-12-27 15:58:10|736307.7|734307.7|736273.9|734273.9|736307.7|734307.7|736263.7|734263.7|28
1640620700000|2021-12-27 15:58:20|736284|734284|736294.8|734294.8|736295.4|734295.4|736282.1|734282.1|24
1640620710000|2021-12-27 15:58:30|736296.5|734296.5|736283.7|734283.7|736296.6|734296.6|736275.7|734275.7|30
1640620720000|2021-12-27 15:58:40|736286.2|734286.2|736289.2|734289.2|736295.5|734295.5|736283.9|734283.9|22
1640620730000|2021-12-27 15:58:50|736288.7|734288.7|736289.7|734289.7|736294.5|734294.5|736288.6|734288.6|24
1640620740000|2021-12-27 15:59:00|736289.3|734289.3|736316.3|734316.3|736323.2|734323.2|736288.8|734288.8|21
1640620750000|2021-12-27 15:59:10|736316.1|734316.1|736321.5|734321.5|736337|734337|736296.2|734296.2|23
1640620760000|2021-12-27 15:59:20|736322.8|734322.8|735784.7|734784.7|736327.9|734784.7|735784.7|734283.1|20
1640620770000|2021-12-27 15:59:30|735792.8|734792.8|736252.3|734252.3|736287|734792.8|735745.6|734226.6|29
1640620780000|2021-12-27 15:59:40|736255.5|734255.5|735746.8|734746.8|736260.4|734746.8|735736.7|734242.8|16
1640620790000|2021-12-27 15:59:50|735751.9|734751.9|736304.2|734304.2|736304.2|734772.6|735748.2|734258.6|31
1640620800000|2021-12-27 16:00:00|736299.7|734299.7|736097.4|734097.4|736302.9|734646.3|735505|734047.8|35
1640620810000|2021-12-27 16:00:10|736097.6|734097.6|736116|734116|736159.8|734159.8|736097.6|734097.6|26
1640620820000|2021-12-27 16:00:20|736171.3|734171.3|736114.8|734114.8|736171.3|734171.3|736111.1|734111.1|17
1640620830000|2021-12-27 16:00:30|736112.2|734112.2|736079.3|734079.3|736129.4|734129.4|736062.2|734062.2|30
1640620840000|2021-12-27 16:00:40|736123.6|734123.6|736142.5|734142.5|736185.4|734576.1|735539|734054.6|28
1640620850000|2021-12-27 16:00:50|736139.3|734139.3|736145|734145|736185.9|734185.9|736138.7|734138.7|17
1640620860000|2021-12-27 16:01:00|736144|734144|736116.8|734116.8|736174.8|734617.7|735602.3|734102.8|30
1640620870000|2021-12-27 16:01:10|736117.3|734117.3|736120.6|734120.6|736159.5|734593.5|735593.5|734110.4|23
1640620880000|2021-12-27 16:01:20|736116.4|734116.4|736150.9|734150.9|736180.4|734180.4|736108.5|734108.5|32
1640620890000|2021-12-27 16:01:30|736158.4|734158.4|736147.1|734147.1|736186.3|734186.3|736136.8|734136.8|31
1640620900000|2021-12-27 16:01:40|736145.5|734145.5|736123.5|734123.5|736149.6|734149.6|736122.1|734122.1|29
1640620910000|2021-12-27 16:01:50|736124.1|734124.1|736135.3|734135.3|736146.9|734146.9|736103|734103|26
1640620920000|2021-12-27 16:02:00|736130.6|734130.6|736145.6|734145.6|736173.2|734173.2|736100.6|734100.6|36
1640620930000|2021-12-27 16:02:10|736144.6|734144.6|736158.2|734158.2|736209.7|734209.7|736134.9|734134.9|22
1640620940000|2021-12-27 16:02:20|736180.3|734180.3|736154.8|734154.8|736194.5|734194.5|736127.5|734127.5|30
1640620950000|2021-12-27 16:02:30|736150.6|734150.6|736194|734194|736244.8|734244.8|736143.5|734143.5|16
1640620960000|2021-12-27 16:02:40|736190.8|734190.8|736191.7|734191.7|736233.7|734233.7|736172.1|734172.1|22
1640620970000|2021-12-27 16:02:50|736197.3|734197.3|736175.9|734175.9|736245|734245|736174.7|734174.7|26
1640620980000|2021-12-27 16:03:00|736241.4|734241.4|736243.3|734243.3|736292.1|734292.1|736198.9|734198.9|26
1640620990000|2021-12-27 16:03:10|736236.1|734236.1|736251.3|734251.3|736282.7|734282.7|736202.1|734202.1|18
1640621000000|2021-12-27 16:03:20|736236.5|734236.5|736227.1|734227.1|736292.7|734292.7|736209.9|734209.9|22
1640621010000|2021-12-27 16:03:30|736228|734228|736258.8|734258.8|736269.1|734269.1|736220.4|734220.4|26
1640621020000|2021-12-27 16:03:40|736258.5|734258.5|736276|734276|736300.3|734300.3|736238.5|734238.5|21
1640621030000|2021-12-27 16:03:50|736243.5|734243.5|736329.8|734329.8|736329.8|734329.8|736243.5|734243.5|29
1640621040000|2021-12-27 16:04:00|736310.2|734310.2|736282.8|734282.8|736344.2|734344.2|736275.1|734275.1|32
1640621050000|2021-12-27 16:04:10|736280|734280|736296.3|734296.3|736329.5|734329.5|736247.3|734247.3|30
1640621060000|2021-12-27 16:04:20|736310|734310|736325.6|734325.6|736348.8|734348.8|736254.4|734254.4|28
1640621070000|2021-12-27 16:04:30|736298.6|734298.6|736290.9|734290.9|736324.5|734324.5|736265.7|734265.7|25
1640621080000|2021-12-27 16:04:40|736282.3|734282.3|736289|734289|736309.7|734309.7|736257.5|734257.5|28
1640621090000|2021-12-27 16:04:50|736276.7|734276.7|736275.4|734275.4|736308.7|734308.7|736260.2|734260.2|29
1640621100000|2021-12-27 16:05:00|736284.3|734284.3|736234.4|734234.4|736301.5|734301.5|736220|734220|27
1640621110000|2021-12-27 16:05:10|736232.8|734232.8|736148.5|734148.5|736232.8|734232.8|736144.7|734144.7|24
1640621120000|2021-12-27 16:05:20|736149.1|734149.1|736175.6|734175.6|736184.7|734184.7|736137.5|734137.5|24
1640621130000|2021-12-27 16:05:30|736182.7|734182.7|736158.2|734158.2|736197.4|734197.4|736132|734132|22
1640621140000|2021-12-27 16:05:40|736153.2|734153.2|736180.2|734180.2|736202|734202|736145.4|734145.4|23
1640621150000|2021-12-27 16:05:50|736185.4|734185.4|736245.1|734245.1|736275.4|734275.4|736171.1|734171.1|21
1640621160000|2021-12-27 16:06:00|736234.4|734234.4|736246.3|734246.3|736277|734277|736217.8|734217.8|34
1640621170000|2021-12-27 16:06:10|736234.1|734234.1|736240.1|734240.1|736241.9|734241.9|736221.6|734221.6|24
1640621180000|2021-12-27 16:06:20|736225.3|734225.3|736244|734244|736252.5|734252.5|736225.3|734225.3|32
1640621190000|2021-12-27 16:06:30|736245.5|734245.5|736243.7|734243.7|736277|734277|736243|734243|26
1640621200000|2021-12-27 16:06:40|736242.3|734242.3|736241.5|734241.5|736259|734259|736229.4|734229.4|23
1640621210000|2021-12-27 16:06:50|736244.5|734244.5|736229.1|734229.1|736248.5|734248.5|736186.4|734186.4|24
1640621220000|2021-12-27 16:07:00|736225.2|734225.2|736167.2|734167.2|736230.4|734230.4|736161.2|734161.2|26
1640621230000|2021-12-27 16:07:10|736179.3|734179.3|736171.2|734171.2|736183.1|734183.1|736160.5|734160.5|22
1640621240000|2021-12-27 16:07:20|736174.5|734174.5|736170.5|734170.5|736178.4|734178.4|736166|734166|25
1640621250000|2021-12-27 16:07:30|736172.2|734172.2|735581.7|734581.7|736172.2|734583|735581.7|734075.6|30
1640621260000|2021-12-27 16:07:40|735580.3|734580.3|736085.2|734085.2|736106.5|734580.3|735558.5|734063|32
1640621270000|2021-12-27 16:07:50|736075.3|734075.3|736136.5|734136.5|736136.5|734136.5|736075.3|734075.3|28
1640621280000|2021-12-27 16:08:00|736134.5|734134.5|736085.7|734085.7|736134.5|734562|735562|734065.9|31
1640621290000|2021-12-27 16:08:10|736070.1|734070.1|736093.4|734093.4|736133.2|734586.3|735582.2|734066.6|25
1640621300000|2021-12-27 16:08:20|736097.7|734097.7|736092.9|734092.9|736123.2|734123.2|736089.3|734089.3|23
1640621310000|2021-12-27 16:08:30|736089|734089|736129.2|734129.2|736134.9|734134.9|736084.2|734084.2|23
1640621320000|2021-12-27 16:08:40|736120.8|734120.8|736118.8|734118.8|736133.4|734133.4|736092.2|734092.2|11
1640621330000|2021-12-27 16:08:50|736106.2|734106.2|736126.6|734126.6|736142|734142|736106.2|734106.2|29
1640621340000|2021-12-27 16:09:00|736141.5|734141.5|736126.1|734126.1|736156.6|734156.6|736121.9|734121.9|21
1640621350000|2021-12-27 16:09:10|736134.3|734134.3|736131.1|734131.1|736148.9|734148.9|736113.6|734113.6|20
1640621360000|2021-12-27 16:09:20|736125.6|734125.6|736139.3|734139.3|736139.3|734597.9|735596.5|734107.3|17
1640621370000|2021-12-27 16:09:30|736120.6|734120.6|736123.1|734123.1|736175.5|734619.5|735619.5|734109.1|30
1640621380000|2021-12-27 16:09:40|736115.3|734115.3|736150.8|734150.8|736158.4|734158.4|736105.1|734105.1|23
1640621390000|2021-12-27 16:09:50|736148.4|734148.4|736124.5|734124.5|736170.3|734170.3|736115.6|734115.6|26
1640621400000|2021-12-27 16:10:00|736143.7|734143.7|736140.2|734140.2|736154.7|734154.7|736127.9|734127.9|24
1640621410000|2021-12-27 16:10:10|736140.3|734140.3|736108.4|734108.4|736145.8|734145.8|736107.7|734107.7|18
1640621420000|2021-12-27 16:10:20|736108.6|734108.6|736101.4|734101.4|736127.7|734127.7|736101.4|734101.4|13
1640621430000|2021-12-27 16:10:30|736102.7|734102.7|736096.4|734096.4|736114.5|734589.2|735586.4|734079|30
1640621440000|2021-12-27 16:10:40|736083|734083|736056.4|734056.4|736110.3|734556.8|735549.8|734056.1|23
1640621450000|2021-12-27 16:10:50|736054.6|734054.6|736059.6|734059.6|736061.2|734548.9|735535.9|734041.5|17
1640621460000|2021-12-27 16:11:00|736063|734063|736056.8|734056.8|736100.9|734561.5|735555.5|734054.7|24
1640621470000|2021-12-27 16:11:10|736055.8|734055.8|735543.9|734543.9|736055.8|734550.8|735535|734050.5|22
1640621480000|2021-12-27 16:11:20|735511.5|734511.5|735527|734527|736050.7|734546.4|735485.1|734039.2|18
1640621490000|2021-12-27 16:11:30|735526.7|734526.7|736070.1|734070.1|736085.4|734558.4|735524.3|734044.9|24
1640621500000|2021-12-27 16:11:40|736069.1|734069.1|736053.2|734053.2|736075.6|734587.6|735546.4|734036.1|23
1640621510000|2021-12-27 16:11:50|736047.9|734047.9|736038|734038|736047.9|734047.9|736029.8|734029.8|11
1640621520000|2021-12-27 16:12:00|736049|734049|736035|734035|736061.1|734544.8|735544.8|734031.5|21
1640621530000|2021-12-27 16:12:10|736027.4|734027.4|735529|734529|736030.6|734536.7|735508.2|734027.4|17
1640621540000|2021-12-27 16:12:20|735530.4|734530.4|735512.4|734512.4|735530.4|734530.4|735510.6|734510.6|13
1640621550000|2021-12-27 16:12:30|735512.9|734512.9|735525.8|734525.8|735529.2|734529.2|735512.9|734512.9|13
1640621560000|2021-12-27 16:12:40|735516.7|734516.7|735513.6|734513.6|736037.5|734545.3|735513.6|734037.5|13
1640621570000|2021-12-27 16:12:50|735509.8|734509.8|736002.2|734002.2|736007.2|734518.7|735486.8|733977.7|24
1640621580000|2021-12-27 16:13:00|736002.9|734002.9|735469.7|734469.7|736003.3|734481.7|735465.5|733992.9|19
1640621590000|2021-12-27 16:13:10|735461.4|734461.4|735461.1|734461.1|735485|734485|735441|734441|15
1640621600000|2021-12-27 16:13:20|735458.7|734458.7|735464|734464|735478.2|734478.2|735442.6|734442.6|19
1640621610000|2021-12-27 16:13:30|735459.9|734459.9|735458.1|734458.1|735465.4|734465.4|735439.7|734439.7|20
1640621620000|2021-12-27 16:13:40|735452.5|734452.5|735448|734448|735462|734462|735445.3|734445.3|21
1640621630000|2021-12-27 16:13:50|735450.6|734450.6|735440.5|734440.5|735460.4|734460.4|735440.4|734440.4|13
1640621640000|2021-12-27 16:14:00|735440.6|734440.6|735469.5|734469.5|735473.2|734473.2|735440.6|734440.6|15
1640621650000|2021-12-27 16:14:10|735472.7|734472.7|735466.6|734466.6|735475.1|734475.1|735461.1|734461.1|13
1640621660000|2021-12-27 16:14:20|735467.5|734467.5|735430.7|734430.7|735468.8|734468.8|735427|734427|20
1640621670000|2021-12-27 16:14:30|735431.9|734431.9|735433.4|734433.4|735913.5|734434.9|735400|733913.5|27
1640621680000|2021-12-27 16:14:40|735432.8|734432.8|735421.3|734421.3|735929.6|734438.1|735397.4|733929.6|20
1640621690000|2021-12-27 16:14:50|735420.7|734420.7|735392.1|734392.1|735424|734424|735365.1|734365.1|19
1640621700000|2021-12-27 16:15:00|735377.5|734377.5|735902.5|733902.5|735907.3|734416.8|735377.5|733902.5|21
1640621710000|2021-12-27 16:15:10|735891.6|733891.6|735381.3|734381.3|735895.8|734407.9|735381.3|733862.4|12
1640621720000|2021-12-27 16:15:20|735384.6|734384.6|735392.7|734392.7|735901|734413|735359.5|733901|19
1640621730000|2021-12-27 16:15:30|735391.3|734391.3|735369.7|734369.7|735391.9|734391.9|735357.5|734357.5|21
1640621740000|2021-12-27 16:15:40|735366.1|734366.1|735352.9|734352.9|735368.2|734368.2|735298.8|734298.8|26
1640621750000|2021-12-27 16:15:50|735362.2|734362.2|735348.1|734348.1|735871.7|734372.6|735324.4|733830.3|20
1640621760000|2021-12-27 16:16:00|735341.5|734341.5|735864.2|733864.2|735880.4|734346.9|735341.5|733856.6|16
1640621770000|2021-12-27 16:16:10|735856.3|733856.3|735872.8|733872.8|735875.3|733875.3|735856.3|733856.3|20
1640621780000|2021-12-27 16:16:20|735870.4|733870.4|735894.1|733894.1|735896.8|733896.8|735870.1|733870.1|16
1640621790000|2021-12-27 16:16:30|735893|733893|735903.3|733903.3|735924.7|734387.9|735387.9|733888.9|18
1640621800000|2021-12-27 16:16:40|735911.3|733911.3|735837|733837|735937.6|734354.3|735353|733835.7|23
1640621810000|2021-12-27 16:16:50|735838.5|733838.5|735342|734342|735850.4|734350.4|735341.2|733836.2|22
1640621820000|2021-12-27 16:17:00|735342.3|734342.3|735349.7|734349.7|735868.8|734370.8|735340.6|733850.2|22
1640621830000|2021-12-27 16:17:10|735347.3|734347.3|735893|733893|735893.2|734375.8|735343.5|733884|17
1640621840000|2021-12-27 16:17:20|735397|734397|735903.4|733903.4|735915|734398|735384.5|733876.6|23
1640621850000|2021-12-27 16:17:30|735899|733899|735403.6|734403.6|735908|734405.6|735390|733886.3|21
1640621860000|2021-12-27 16:17:40|735401.2|734401.2|735894|733894|735894|734406.5|735397.2|733855.5|19
1640621870000|2021-12-27 16:17:50|735895.9|733895.9|735353.2|734353.2|735898.4|734361.4|735353.2|733848.6|19
1640621880000|2021-12-27 16:18:00|735354.3|734354.3|735358.3|734358.3|735359.2|734359.2|735354.3|734354.3|13
1640621890000|2021-12-27 16:18:10|735358.1|734358.1|735359.5|734359.5|735359.7|734359.7|735356.6|734356.6|8
1640621900000|2021-12-27 16:18:20|735359|734359|735854|733854|735896.6|734368.3|735355|733848.5|23
1640621910000|2021-12-27 16:18:30|735855.2|733855.2|735858.4|733858.4|735859.1|733859.1|735847.2|733847.2|17
1640621920000|2021-12-27 16:18:40|735859.8|733859.8|735850.3|733850.3|735859.8|733859.8|735836.5|733836.5|16
1640621930000|2021-12-27 16:18:50|735848.2|733848.2|735855.2|733855.2|735857.9|733857.9|735842.1|733842.1|12
1640621940000|2021-12-27 16:19:00|735857.4|733857.4|735351.6|734351.6|735873.6|734372.4|735340|733857.4|19
1640621950000|2021-12-27 16:19:10|735351|734351|735856.9|733856.9|735887.2|734373.5|735351|733856.9|18
1640621960000|2021-12-27 16:19:20|735853.5|733853.5|735359.2|734359.2|735853.5|734370.7|735354.1|733853.5|9
1640621970000|2021-12-27 16:19:30|735362.1|734362.1|735870|733870|735870|734362.1|735358.5|733845.8|9
1640621980000|2021-12-27 16:19:40|735868.9|733868.9|735378.6|734378.6|735884.5|734398.4|735374.2|733851|16
1640621990000|2021-12-27 16:19:50|735379.2|734379.2|735378.7|734378.7|735900|734390|735360.3|733867.5|18
1640622000000|2021-12-27 16:20:00|735396.7|734396.7|735923.9|733923.9|735924|734396.7|735359.5|733879.5|20
1640622010000|2021-12-27 16:20:10|735908.8|733908.8|735925.9|733925.9|735933.5|733933.5|735900.2|733900.2|22
1640622020000|2021-12-27 16:20:20|735926|733926|735926.3|733926.3|735928|733928|735914.5|733914.5|15
1640622030000|2021-12-27 16:20:30|735930.4|733930.4|735902.1|733902.1|735930.4|733930.4|735902.1|733902.1|6
1640622040000|2021-12-27 16:20:40|735912.2|733912.2|735919.6|733919.6|735919.6|733919.6|735885.7|733885.7|6
1640622050000|2021-12-27 16:20:50|735917.2|733917.2|735880.6|733880.6|735919.4|733919.4|735880.6|733880.6|15
1640622060000|2021-12-27 16:21:00|735869.8|733869.8|735859.9|733859.9|735883.8|734374.6|735361.3|733846.8|17
1640622070000|2021-12-27 16:21:10|735852.5|733852.5|735411.2|734411.2|735852.5|734412.9|735362.5|733847.5|18
1640622080000|2021-12-27 16:21:20|735405.9|734405.9|735887|733887|735905.5|734411.2|735397|733885.9|24
1640622090000|2021-12-27 16:21:30|735886|733886|735907.8|733907.8|735910.1|733910.1|735885.2|733885.2|17
1640622100000|2021-12-27 16:21:40|735905.9|733905.9|735904.6|733904.6|735908.7|733908.7|735904.6|733904.6|9
1640622110000|2021-12-27 16:21:50|735904.9|733904.9|735848.9|733848.9|735922|734388.2|735373.3|733846|19
1640622120000|2021-12-27 16:22:00|735850.4|733850.4|735846.3|733846.3|735863.2|734349.5|735344.9|733845.5|12
1640622130000|2021-12-27 16:22:10|735846.2|733846.2|735845.5|733845.5|735881.1|733881.1|735839.9|733839.9|21
1640622140000|2021-12-27 16:22:20|735847.6|733847.6|735353.5|734353.5|735867.2|734353.5|735349.9|733840.2|19
1640622150000|2021-12-27 16:22:30|735351.5|734351.5|735852.9|733852.9|735852.9|734353.4|735346.5|733852.9|27
1640622160000|2021-12-27 16:22:40|735852.2|733852.2|735886.6|733886.6|735888.3|733888.3|735852.2|733852.2|16
1640622170000|2021-12-27 16:22:50|735876.3|733876.3|735896.7|733896.7|735903|733903|735875.5|733875.5|14
1640622180000|2021-12-27 16:23:00|735872.3|733872.3|735359.7|734359.7|735899.7|734368.9|735359.7|733872.3|15
1640622190000|2021-12-27 16:23:10|735362|734362|735390.5|734390.5|735390.5|734390.5|735358|734358|10
1640622200000|2021-12-27 16:23:20|735381.5|734381.5|735899.1|733899.1|735899.1|734388.8|735371.1|733886.7|15
1640622210000|2021-12-27 16:23:30|735895.1|733895.1|735870.9|733870.9|735900.6|733900.6|735869.9|733869.9|20
1640622220000|2021-12-27 16:23:40|735871.6|733871.6|735870.6|733870.6|735906.1|733906.1|735867.9|733867.9|17
1640622230000|2021-12-27 16:23:50|735872|733872|735879.1|733879.1|735886.4|733886.4|735872|733872|16
1640622240000|2021-12-27 16:24:00|735879.5|733879.5|735865.2|733865.2|735882.5|733882.5|735865.2|733865.2|16
1640622250000|2021-12-27 16:24:10|735862.1|733862.1|735881.2|733881.2|735898.5|733898.5|735862.1|733862.1|18
1640622260000|2021-12-27 16:24:20|735886.1|733886.1|735883.6|733883.6|735897.2|733897.2|735873.7|733873.7|20
1640622270000|2021-12-27 16:24:30|735901.8|733901.8|735899.5|733899.5|735925.9|733925.9|735884.1|733884.1|29
1640622280000|2021-12-27 16:24:40|735400|734400|735888.1|733888.1|735912|734405.8|735400|733885.7|21
1640622290000|2021-12-27 16:24:50|735892.2|733892.2|735907.9|733907.9|735917.5|734409.5|735402.5|733889.2|25
1640622300000|2021-12-27 16:25:00|735901.6|733901.6|735921.6|733921.6|735926.6|733926.6|735889|733889|32
1640622310000|2021-12-27 16:25:10|735925.4|733925.4|735893.2|733893.2|735928.1|734420.5|735420.5|733888.5|21
1640622320000|2021-12-27 16:25:20|735899.9|733899.9|735915.9|733915.9|735916.9|733916.9|735891.4|733891.4|19
1640622330000|2021-12-27 16:25:30|735911.4|733911.4|735417.2|734417.2|735919.4|734420.9|735399.6|733883.6|25
1640622340000|2021-12-27 16:25:40|735417.1|734417.1|735904.4|733904.4|735904.4|734417.1|735406.7|733873.7|22
1640622350000|2021-12-27 16:25:50|735905.2|733905.2|735892.4|733892.4|735907.9|733907.9|735891.9|733891.9|21
1640622360000|2021-12-27 16:26:00|735892.7|733892.7|735898.6|733898.6|735901.3|733901.3|735890.3|733890.3|18
1640622370000|2021-12-27 16:26:10|735897.8|733897.8|735884.1|733884.1|735903.6|733903.6|735884.1|733884.1|15
1640622380000|2021-12-27 16:26:20|735379.9|734379.9|735883.4|733883.4|735891.9|734383.9|735376.9|733859.8|20
1640622390000|2021-12-27 16:26:30|735880.2|733880.2|735882|733882|735893.5|733893.5|735871|733871|23
1640622400000|2021-12-27 16:26:40|735881.2|733881.2|735897.3|733897.3|735897.3|733897.3|735878.6|733878.6|10
1640622410000|2021-12-27 16:26:50|735897.6|733897.6|735890.8|733890.8|735902.5|733902.5|735885.5|733885.5|13
1640622420000|2021-12-27 16:27:00|735894.4|733894.4|735891.1|733891.1|735894.4|733894.4|735889.1|733889.1|8
1640622430000|2021-12-27 16:27:10|735891.9|733891.9|735882.8|733882.8|735891.9|733891.9|735881|733881|13
1640622440000|2021-12-27 16:27:20|735881.7|733881.7|735884.5|733884.5|735898.2|733898.2|735871.4|733871.4|18
1640622450000|2021-12-27 16:27:30|735876|733876|735888.2|733888.2|735901.8|733901.8|735867.8|733867.8|18
1640622460000|2021-12-27 16:27:40|735879.6|733879.6|735867.6|733867.6|735898|733898|735867.6|733867.6|11
1640622470000|2021-12-27 16:27:50|735875.3|733875.3|735908.5|733908.5|735910.7|733910.7|735870.4|733870.4|17
1640622480000|2021-12-27 16:28:00|735910.5|733910.5|735882.8|733882.8|735910.6|733910.6|735873.7|733873.7|18
1640622490000|2021-12-27 16:28:10|735888.1|733888.1|735888.8|733888.8|735888.9|733888.9|735878.7|733878.7|16
1640622500000|2021-12-27 16:28:20|735883.3|733883.3|735852.9|733852.9|735883.5|733883.5|735849.7|733849.7|14
1640622510000|2021-12-27 16:28:30|735850.3|733850.3|735358.8|734358.8|735879.5|734383.6|735348.4|733850.3|12
1640622520000|2021-12-27 16:28:40|735875|733875|735346.8|734346.8|735875|734363.3|735346.8|733860.7|12
1640622530000|2021-12-27 16:28:50|735349.3|734349.3|735358.9|734358.9|735365|734365|735348.6|734348.6|18
1640622540000|2021-12-27 16:29:00|735358.8|734358.8|735358.3|734358.3|735371.8|734371.8|735351.5|734351.5|17
1640622550000|2021-12-27 16:29:10|735359.5|734359.5|735880|733880|735881.1|734373.1|735356.2|733866.2|19
1640622560000|2021-12-27 16:29:20|735879.2|733879.2|735890.6|733890.6|735890.6|733890.6|735879.2|733879.2|15
1640622570000|2021-12-27 16:29:30|735903.8|733903.8|735875.7|733875.7|735918.6|733918.6|735873.9|733873.9|25
1640622580000|2021-12-27 16:29:40|735874.8|733874.8|735895.8|733895.8|735897.4|733897.4|735873.7|733873.7|16
1640622590000|2021-12-27 16:29:50|735894.9|733894.9|735885.1|733885.1|735905.2|733905.2|735880.3|733880.3|13
1640622600000|2021-12-27 16:30:00|735895|733895|735891.8|733891.8|735898.6|733898.6|735891.1|733891.1|21
1640622610000|2021-12-27 16:30:10|735894|733894|735896.6|733896.6|735911|734401.1|735398.9|733885.5|24
1640622620000|2021-12-27 16:30:20|735898.4|733898.4|735912.6|733912.6|735915.6|734404.1|735401.1|733887|30
1640622630000|2021-12-27 16:30:30|735910.5|733910.5|735902.8|733902.8|735919.1|733919.1|735900.2|733900.2|23
1640622640000|2021-12-27 16:30:40|735903|733903|735901.1|733901.1|735903.2|733903.2|735891.3|733891.3|26
1640622650000|2021-12-27 16:30:50|735900.3|733900.3|735908.9|733908.9|735911|733911|735892.7|733892.7|29
1640622660000|2021-12-27 16:31:00|735916.4|733916.4|735921|733921|735923.3|733923.3|735901.4|733901.4|23
1640622670000|2021-12-27 16:31:10|735920.5|733920.5|735935|733935|735935|733935|735910|733910|19
1640622680000|2021-12-27 16:31:20|735930.7|733930.7|735926.8|733926.8|735932.5|733932.5|735924.1|733924.1|13
1640622690000|2021-12-27 16:31:30|735921.5|733921.5|735921.3|733921.3|735935.9|733935.9|735921.3|733921.3|21
1640622700000|2021-12-27 16:31:40|735921.7|733921.7|735926.6|733926.6|735941.8|733941.8|735912.2|733912.2|19
1640622710000|2021-12-27 16:31:50|735931.3|733931.3|735930|733930|735940.7|733940.7|735917.7|733917.7|20
1640622720000|2021-12-27 16:32:00|735931.6|733931.6|735912|733912|735946.4|734450.9|735413.8|733905.5|30
1640622730000|2021-12-27 16:32:10|735916.5|733916.5|735938.7|733938.7|735938.7|734459.7|735433|733916.5|18
1640622740000|2021-12-27 16:32:20|735941.8|733941.8|735915|733915|735945.6|734455|735421.2|733912.5|23
1640622750000|2021-12-27 16:32:30|735921|733921|735931.1|733931.1|735945.7|733945.7|735921|733921|16
1640622760000|2021-12-27 16:32:40|735934.5|733934.5|735923.9|733923.9|735939|733939|735923.9|733923.9|12
1640622770000|2021-12-27 16:32:50|735932|733932|735537.2|734537.2|736038.4|734537.2|735512.6|733919.9|39
1640622780000|2021-12-27 16:33:00|735544.3|734544.3|735483.1|734483.1|736033.5|734544.3|735475.6|733966.8|34
1640622790000|2021-12-27 16:33:10|735975.1|733975.1|736000.3|734000.3|736024.4|734508.1|735507.3|733975.1|23
1640622800000|2021-12-27 16:33:20|736005.6|734005.6|735969.2|733969.2|736006.4|734485.3|735485.3|733962.2|26
1640622810000|2021-12-27 16:33:30|735981.2|733981.2|735997.4|733997.4|736008.7|734517.5|735505.1|733981.2|24
1640622820000|2021-12-27 16:33:40|735998.7|733998.7|735998.8|733998.8|736012.9|734517|735517|733992|26
1640622830000|2021-12-27 16:33:50|735997.8|733997.8|736007|734007|736018.7|734493.1|735493.1|733984.6|31
1640622840000|2021-12-27 16:34:00|736004.9|734004.9|736007.8|734007.8|736026.4|734026.4|736000|734000|25
1640622850000|2021-12-27 16:34:10|736005.7|734005.7|736019.7|734019.7|736027.2|734027.2|736002.8|734002.8|25
1640622860000|2021-12-27 16:34:20|736019.2|734019.2|736018.9|734018.9|736024|734024|736003.3|734003.3|21
1640622870000|2021-12-27 16:34:30|736014.9|734014.9|736015.5|734015.5|736020.8|734020.8|735994.7|733994.7|21
1640622880000|2021-12-27 16:34:40|736039.3|734039.3|736018.6|734018.6|736065.5|734065.5|736015.8|734015.8|20
1640622890000|2021-12-27 16:34:50|736020.9|734020.9|736008.4|734008.4|736022.5|734022.5|736005.2|734005.2|11
1640622900000|2021-12-27 16:35:00|736027.2|734027.2|735960.6|733960.6|736028.4|734028.4|735957.5|733957.5|25
1640622910000|2021-12-27 16:35:10|735966.8|733966.8|735963.4|733963.4|735978.9|733978.9|735951.5|733951.5|25
1640622920000|2021-12-27 16:35:20|735968.3|733968.3|735397.5|734397.5|735984.8|734419.2|735397.5|733957.3|21
1640622930000|2021-12-27 16:35:30|735408.5|734408.5|735932.4|733932.4|735932.4|734413.7|735407.8|733905|26
1640622940000|2021-12-27 16:35:40|735927.7|733927.7|735934.9|733934.9|735940.8|734426.3|735426.3|733903.9|18
1640622950000|2021-12-27 16:35:50|735941.1|733941.1|735404.4|734404.4|735942.7|734405.7|735386.6|733902.6|20
1640622960000|2021-12-27 16:36:00|735407.4|734407.4|735905.9|733905.9|735928.6|734407.4|735383.3|733883.7|23
1640622970000|2021-12-27 16:36:10|735433.4|734433.4|735930.3|733930.3|735931.5|734433.4|735433.4|733912.9|22
1640622980000|2021-12-27 16:36:20|735926.9|733926.9|735921.4|733921.4|735930.5|733930.5|735914.7|733914.7|17
1640622990000|2021-12-27 16:36:30|735916.1|733916.1|736005.8|734005.8|736042.3|734530|735530|733916.1|28
1640623000000|2021-12-27 16:36:40|736013.7|734013.7|735984.9|733984.9|736013.7|734013.7|735953.2|733953.2|25
1640623010000|2021-12-27 16:36:50|735980.7|733980.7|735981.4|733981.4|735988.1|734467|735463.4|733960.5|23
1640623020000|2021-12-27 16:37:00|735981.3|733981.3|735961|733961|735982.3|734466.2|735466.2|733951.9|27
1640623030000|2021-12-27 16:37:10|735966.3|733966.3|735976.6|733976.6|735982|733982|735965.2|733965.2|20
1640623040000|2021-12-27 16:37:20|735967.3|733967.3|735982.5|733982.5|735986.7|733986.7|735954.5|733954.5|23
1640623050000|2021-12-27 16:37:30|735981.8|733981.8|735956|733956|735993.5|733993.5|735950.5|733950.5|26
1640623060000|2021-12-27 16:37:40|735956.1|733956.1|735966.6|733966.6|735974.3|733974.3|735954.9|733954.9|21
1640623070000|2021-12-27 16:37:50|735966.4|733966.4|735969.8|733969.8|735973.9|733973.9|735956.3|733956.3|18
1640623080000|2021-12-27 16:38:00|735965.9|733965.9|735968.4|733968.4|735971.9|733971.9|735952.7|733952.7|25
1640623090000|2021-12-27 16:38:10|735979.4|733979.4|735927|733927|735980.1|733980.1|735922.8|733922.8|25
1640623100000|2021-12-27 16:38:20|735919.5|733919.5|735920.4|733920.4|735941.7|733941.7|735911.7|733911.7|26
1640623110000|2021-12-27 16:38:30|735922.5|733922.5|735943.6|733943.6|735968.9|733968.9|735917.1|733917.1|26
1640623120000|2021-12-27 16:38:40|735961.8|733961.8|735974.2|733974.2|735988.7|733988.7|735951.6|733951.6|17
1640623130000|2021-12-27 16:38:50|735993.9|733993.9|735963.8|733963.8|736000.7|734000.7|735954.1|733954.1|25
1640623140000|2021-12-27 16:39:00|735967|733967|735957.6|733957.6|735972.8|733972.8|735945.6|733945.6|22
1640623150000|2021-12-27 16:39:10|735948.7|733948.7|735950.2|733950.2|735967.1|733967.1|735945.9|733945.9|23
1640623160000|2021-12-27 16:39:20|735954|733954|735956.4|733956.4|735986|733986|735938.5|733938.5|19
1640623170000|2021-12-27 16:39:30|735967.4|733967.4|735992.9|733992.9|736008.7|734473.2|735468.5|733967.4|19
1640623180000|2021-12-27 16:39:40|735997.7|733997.7|735980.8|733980.8|736039.3|734039.3|735977.6|733977.6|22
1640623190000|2021-12-27 16:39:50|735474.1|734474.1|735971|733971|735997.8|734474.1|735474.1|733944|20
1640623200000|2021-12-27 16:40:00|735972.3|733972.3|735955.2|733955.2|735996.9|733996.9|735955.2|733955.2|33
1640623210000|2021-12-27 16:40:10|735967.9|733967.9|736043.8|734043.8|736057.2|734551|735539.9|733967.9|28
1640623220000|2021-12-27 16:40:20|736043.2|734043.2|736029.4|734029.4|736058.2|734058.2|736028.2|734028.2|20
1640623230000|2021-12-27 16:40:30|736031.9|734031.9|736015.4|734015.4|736047.4|734047.4|736013.4|734013.4|23
1640623240000|2021-12-27 16:40:40|736019.9|734019.9|735949.5|733949.5|736019.9|734019.9|735948.8|733948.8|24
1640623250000|2021-12-27 16:40:50|735947.7|733947.7|735971.3|733971.3|735971.3|733971.3|735947.7|733947.7|10
1640623260000|2021-12-27 16:41:00|735989.1|733989.1|736018|734018|736028.2|734028.2|735961.9|733961.9|25
1640623270000|2021-12-27 16:41:10|736013.9|734013.9|736016.1|734016.1|736038.7|734038.7|736007.1|734007.1|30
1640623280000|2021-12-27 16:41:20|736015|734015|736042|734042|736063.6|734063.6|736013.5|734013.5|32
1640623290000|2021-12-27 16:41:30|736038.1|734038.1|736032.3|734032.3|736039.6|734039.6|736016.2|734016.2|17
1640623300000|2021-12-27 16:41:40|736030.3|734030.3|736043.7|734043.7|736056.7|734056.7|736023.4|734023.4|21
1640623310000|2021-12-27 16:41:50|736040|734040|736027|734027|736044|734044|736011.7|734011.7|18
1640623320000|2021-12-27 16:42:00|736029.7|734029.7|736025|734025|736036.2|734036.2|736017.5|734017.5|20
1640623330000|2021-12-27 16:42:10|736022.7|734022.7|735997.7|733997.7|736026|734513.5|735510.2|733992|21
1640623340000|2021-12-27 16:42:20|736002.1|734002.1|736002.4|734002.4|736011|734011|735998.4|733998.4|18
1640623350000|2021-12-27 16:42:30|736003.7|734003.7|736000.2|734000.2|736019.5|734019.5|735973.2|733973.2|16
1640623360000|2021-12-27 16:42:40|735999|733999|736031.5|734031.5|736031.5|734031.5|735990.2|733990.2|14
1640623370000|2021-12-27 16:42:50|736031|734031|736040.2|734040.2|736040.2|734040.2|736009.9|734009.9|18
1640623380000|2021-12-27 16:43:00|736027.6|734027.6|736004|734004|736030|734030|736003.6|734003.6|17
1640623390000|2021-12-27 16:43:10|736002.9|734002.9|736021.5|734021.5|736033.4|734033.4|735997.5|733997.5|14
1640623400000|2021-12-27 16:43:20|736012.3|734012.3|736033.7|734033.7|736035.7|734035.7|736011.3|734011.3|16
1640623410000|2021-12-27 16:43:30|736020.1|734020.1|736020.3|734020.3|736057.5|734057.5|736019.5|734019.5|19
1640623420000|2021-12-27 16:43:40|736058.1|734058.1|736051.6|734051.6|736059.5|734059.5|736033.5|734033.5|19
1640623430000|2021-12-27 16:43:50|736034.2|734034.2|736039.7|734039.7|736055.9|734558.4|735558.4|734034.2|26
1640623440000|2021-12-27 16:44:00|736075.1|734075.1|736044.5|734044.5|736075.1|734075.1|736037.1|734037.1|21
1640623450000|2021-12-27 16:44:10|736038.1|734038.1|736023.5|734023.5|736049.5|734049.5|736020.3|734020.3|24
1640623460000|2021-12-27 16:44:20|736022.2|734022.2|736025|734025|736037.3|734551.4|735547.3|734009.5|16
1640623470000|2021-12-27 16:44:30|736013.9|734013.9|736035.1|734035.1|736036.2|734036.2|736013.9|734013.9|14
1640623480000|2021-12-27 16:44:40|736054.6|734054.6|736054.6|734054.6|736054.6|734054.6|736052.6|734052.6|6
1640623490000|2021-12-27 16:44:50|735517|734517|735527.2|734527.2|736040.3|734527.2|735517|734007.5|14
1640623500000|2021-12-27 16:45:00|735526|734526|735524.1|734524.1|735544.4|734544.4|735520|734520|16
1640623510000|2021-12-27 16:45:10|735548.3|734548.3|735963.1|733963.1|735991.5|734548.3|735524|733962.5|12
1640623520000|2021-12-27 16:45:20|735962.8|733962.8|735962.8|733962.8|735974.7|733974.7|735957.1|733957.1|19
1640623530000|2021-12-27 16:45:30|735960.7|733960.7|735962.3|733962.3|735975.5|733975.5|735954.9|733954.9|17
1640623540000|2021-12-27 16:45:40|735973.6|733973.6|735966.7|733966.7|735990.3|733990.3|735938.2|733938.2|19
1640623550000|2021-12-27 16:45:50|735964.5|733964.5|735953.9|733953.9|735966.6|733966.6|735938.7|733938.7|23
1640623560000|2021-12-27 16:46:00|735953.8|733953.8|735904.7|733904.7|735959.7|733959.7|735904.7|733904.7|28
1640623570000|2021-12-27 16:46:10|735902.2|733902.2|735892.8|733892.8|735912.9|733912.9|735892.8|733892.8|17
1640623580000|2021-12-27 16:46:20|735877.4|733877.4|735966.2|733966.2|735966.2|734369|735362.8|733862.5|28
1640623590000|2021-12-27 16:46:30|735963.8|733963.8|735895.9|733895.9|735963.8|733963.8|735886.3|733886.3|31
1640623600000|2021-12-27 16:46:40|735893.8|733893.8|735898.3|733898.3|735907.2|733907.2|735884.7|733884.7|22
1640623610000|2021-12-27 16:46:50|735900.2|733900.2|735892.6|733892.6|735916.8|733916.8|735856.9|733856.9|25
1640623620000|2021-12-27 16:47:00|735883.6|733883.6|735860.1|733860.1|735902.1|733902.1|735855.9|733855.9|25
1640623630000|2021-12-27 16:47:10|735863.7|733863.7|735857.5|733857.5|735865.7|733865.7|735853.7|733853.7|20
1640623640000|2021-12-27 16:47:20|735858.5|733858.5|735848.9|733848.9|735870.5|733870.5|735848.9|733848.9|13
1640623650000|2021-12-27 16:47:30|735842.7|733842.7|735857.6|733857.6|735881.8|734374.3|735362.3|733842.7|14
1640623660000|2021-12-27 16:47:40|735859.8|733859.8|735883.7|733883.7|735936.5|733936.5|735857.7|733857.7|16
1640623670000|2021-12-27 16:47:50|735885.7|733885.7|735887.7|733887.7|735887.7|733887.7|735865.9|733865.9|11
1640623680000|2021-12-27 16:48:00|735884.9|733884.9|735851.4|733851.4|735884.9|733884.9|735842|733842|20
1640623690000|2021-12-27 16:48:10|735855.1|733855.1|735843.4|733843.4|735879.6|733879.6|735843|733843|19
1640623700000|2021-12-27 16:48:20|735839|733839|735846.5|733846.5|735846.5|734345.5|735342.4|733830|9
1640623710000|2021-12-27 16:48:30|735852.3|733852.3|735826|733826|735858.3|733858.3|735824.8|733824.8|12
1640623720000|2021-12-27 16:48:40|735845.5|733845.5|735841.2|733841.2|735849.3|734335.3|735334.9|733834.3|20
1640623730000|2021-12-27 16:48:50|735848|733848|735858.3|733858.3|735864.2|733864.2|735841.1|733841.1|17
1640623740000|2021-12-27 16:49:00|735872.2|733872.2|735851.7|733851.7|735900.3|733900.3|735836.6|733836.6|28
1640623750000|2021-12-27 16:49:10|735853.8|733853.8|735864.4|733864.4|735894.2|733894.2|735848.9|733848.9|19
1640623760000|2021-12-27 16:49:20|735882.2|733882.2|735849.8|733849.8|735882.2|733882.2|735840|733840|14
1640623770000|2021-12-27 16:49:30|735848|733848|735806.5|733806.5|735848|734329.7|735314.3|733794.9|21
1640623780000|2021-12-27 16:49:40|735798.8|733798.8|735813.5|733813.5|735825.6|733825.6|735786.8|733786.8|24
1640623790000|2021-12-27 16:49:50|735810|733810|735793.5|733793.5|735821.6|733821.6|735793.5|733793.5|19
1640623800000|2021-12-27 16:50:00|735799.6|733799.6|735768.6|733768.6|735804.2|733804.2|735768|733768|23
1640623810000|2021-12-27 16:50:10|735770|733770|735704.9|733704.9|735783|734216.6|735216.6|733704.9|25
1640623820000|2021-12-27 16:50:20|735713.1|733713.1|735686.9|733686.9|735729.9|734201.7|735185|733682.1|28
1640623830000|2021-12-27 16:50:30|735690.8|733690.8|735660.6|733660.6|735703.9|734189.1|735183.9|733660.6|29
1640623840000|2021-12-27 16:50:40|735635.9|733635.9|735713.8|733713.8|735718.1|734148.9|735148.9|733635.9|33
1640623850000|2021-12-27 16:50:50|735707.4|733707.4|735700.2|733700.2|735724|733724|735656.8|733656.8|29
1640623860000|2021-12-27 16:51:00|735705.3|733705.3|735670.5|733670.5|735708.6|734155.5|735155.5|733670.5|27
1640623870000|2021-12-27 16:51:10|735669.9|733669.9|735643.2|733643.2|735680.9|734151.6|735122|733608|32
1640623880000|2021-12-27 16:51:20|735644.8|733644.8|735641.2|733641.2|735651.4|734157.9|735114.8|733622|33
1640623890000|2021-12-27 16:51:30|735636.1|733636.1|735639.8|733639.8|735640.8|733640.8|735624.1|733624.1|19
1640623900000|2021-12-27 16:51:40|735637.4|733637.4|735634.2|733634.2|735644.7|733644.7|735630.8|733630.8|16
1640623910000|2021-12-27 16:51:50|735634.4|733634.4|735630.7|733630.7|735647.9|734157.6|735157.6|733626.7|11
1640623920000|2021-12-27 16:52:00|735644.4|733644.4|735585.3|733585.3|735646.8|734110.2|735110.2|733578.5|15
1640623930000|2021-12-27 16:52:10|735591.1|733591.1|735606|733606|735612.7|733612.7|735591|733591|17
1640623940000|2021-12-27 16:52:20|735610.5|733610.5|735621.8|733621.8|735621.8|733621.8|735601.1|733601.1|20
1640623950000|2021-12-27 16:52:30|735619.1|733619.1|735609.5|733609.5|735619.8|734124.6|735124.6|733595|14
1640623960000|2021-12-27 16:52:40|735611|733611|735150|734150|735641.7|734152.4|735149.4|733611|13
1640623970000|2021-12-27 16:52:50|735151.3|734151.3|735639.5|733639.5|735650.2|734151.3|735145.1|733634.8|14
1640623980000|2021-12-27 16:53:00|735639.4|733639.4|735654.1|733654.1|735661|733661|735631.3|733631.3|22
1640623990000|2021-12-27 16:53:10|735658.5|733658.5|735655.5|733655.5|735677.4|733677.4|735649.7|733649.7|19
1640624000000|2021-12-27 16:53:20|735656.4|733656.4|735692.7|733692.7|735705.8|733705.8|735656.4|733656.4|21
1640624010000|2021-12-27 16:53:30|735687.1|733687.1|735693.7|733693.7|735698|733698|735687.1|733687.1|14
1640624020000|2021-12-27 16:53:40|735687|733687|735682.6|733682.6|735687.6|733687.6|735666.2|733666.2|15
1640624030000|2021-12-27 16:53:50|735694.8|733694.8|735682.5|733682.5|735694.8|733694.8|735677.9|733677.9|12
1640624040000|2021-12-27 16:54:00|735685.9|733685.9|735682|733682|735686|733686|735668.8|733668.8|10
1640624050000|2021-12-27 16:54:10|735695.6|733695.6|735800.9|733800.9|735820.2|733820.2|735673.4|733673.4|17
1640624060000|2021-12-27 16:54:20|735790.4|733790.4|735734.8|733734.8|735799.8|733799.8|735732.5|733732.5|23
1640624070000|2021-12-27 16:54:30|735733.7|733733.7|735717.2|733717.2|735736.2|733736.2|735699|733699|13
1640624080000|2021-12-27 16:54:40|735731.3|733731.3|735748.5|733748.5|735760.9|733760.9|735731.3|733731.3|21
1640624090000|2021-12-27 16:54:50|735753.2|733753.2|735740.7|733740.7|735770.6|733770.6|735716.7|733716.7|25
1640624100000|2021-12-27 16:55:00|735731.1|733731.1|735716.4|733716.4|735761.1|733761.1|735700|733700|21
1640624110000|2021-12-27 16:55:10|735715.1|733715.1|735696.6|733696.6|735739.2|733739.2|735689.7|733689.7|28
1640624120000|2021-12-27 16:55:20|735697.3|733697.3|735688.1|733688.1|735726.4|733726.4|735688.1|733688.1|21
1640624130000|2021-12-27 16:55:30|735705.7|733705.7|735699.8|733699.8|735718.5|733718.5|735673|733673|23
1640624140000|2021-12-27 16:55:40|735695|733695|735712|733712|735740.8|733740.8|735690.2|733690.2|12
1640624150000|2021-12-27 16:55:50|735710.8|733710.8|735688.2|733688.2|735717.3|733717.3|735685.9|733685.9|19
1640624160000|2021-12-27 16:56:00|735689.1|733689.1|735692|733692|735733.3|733733.3|735671.2|733671.2|28
1640624170000|2021-12-27 16:56:10|735711.2|733711.2|735705.7|733705.7|735711.2|733711.2|735696.2|733696.2|11
1640624180000|2021-12-27 16:56:20|735706.4|733706.4|735692.4|733692.4|735711.6|733711.6|735691.4|733691.4|17
1640624190000|2021-12-27 16:56:30|735691.9|733691.9|735690.8|733690.8|735703.4|733703.4|735687.4|733687.4|8
1640624200000|2021-12-27 16:56:40|735684.7|733684.7|735681.8|733681.8|735689.1|734168.5|735151.9|733650.6|17
1640624210000|2021-12-27 16:56:50|735677.6|733677.6|735672|733672|735677.6|733677.6|735667.3|733667.3|11
1640624220000|2021-12-27 16:57:00|735670.1|733670.1|735645.2|733645.2|735698.5|733698.5|735645.2|733645.2|28
1640624230000|2021-12-27 16:57:10|735641.4|733641.4|735618.5|733618.5|735648|733648|735618.5|733618.5|17
1640624240000|2021-12-27 16:57:20|735622.9|733622.9|735608.5|733608.5|735633.2|733633.2|735608.5|733608.5|20
1640624250000|2021-12-27 16:57:30|735614.8|733614.8|735673.1|733673.1|735681.2|734185.9|735175.4|733614.8|24
1640624260000|2021-12-27 16:57:40|735675.4|733675.4|735648.8|733648.8|735675.4|733675.4|735639.8|733639.8|20
1640624270000|2021-12-27 16:57:50|735651.5|733651.5|735669.6|733669.6|735669.6|733669.6|735651.2|733651.2|13
1640624280000|2021-12-27 16:58:00|735659.3|733659.3|735657.2|733657.2|735667.9|733667.9|735657.2|733657.2|10
1640624290000|2021-12-27 16:58:10|735655.8|733655.8|735666.6|733666.6|735667.5|733667.5|735655|733655|14
1640624300000|2021-12-27 16:58:20|735665.6|733665.6|735669.1|733669.1|735669.1|733669.1|735663.1|733663.1|5
1640624310000|2021-12-27 16:58:30|735677.6|733677.6|735663.5|733663.5|735677.6|733677.6|735661.9|733661.9|12
1640624320000|2021-12-27 16:58:40|735663.9|733663.9|735668.1|733668.1|735702.9|734194.6|735189.9|733655.8|16
1640624330000|2021-12-27 16:58:50|735677.3|733677.3|735702.1|733702.1|735714.8|733714.8|735676.8|733676.8|19
1640624340000|2021-12-27 16:59:00|735702.2|733702.2|735658.5|733658.5|735706|733706|735658.5|733658.5|15
1640624350000|2021-12-27 16:59:10|735655.3|733655.3|735676.8|733676.8|735676.8|733676.8|735654.7|733654.7|14
1640624360000|2021-12-27 16:59:20|735672.9|733672.9|735674.2|733674.2|735696.2|734196.2|735169.2|733653.2|16
1640624370000|2021-12-27 16:59:30|735674|733674|735663.6|733663.6|735676.7|733676.7|735661.5|733661.5|6
1640624380000|2021-12-27 16:59:40|735667.4|733667.4|735677.3|733677.3|735677.4|734177.1|735158.5|733654.3|15
1640624390000|2021-12-27 16:59:50|735675.1|733675.1|735666.7|733666.7|735676|733676|735643.2|733643.2|13
1640624400000|2021-12-27 17:00:00|735674.3|733674.3|735655.6|733655.6|735682.1|733682.1|735632.1|733632.1|30
1640624410000|2021-12-27 17:00:10|735651.7|733651.7|735654.4|733654.4|735677.7|733677.7|735645.5|733645.5|21
1640624420000|2021-12-27 17:00:20|735657.3|733657.3|735668.6|733668.6|735672.6|733672.6|735648.4|733648.4|6
1640624430000|2021-12-27 17:00:30|735666|733666|735678.1|733678.1|735678.1|733678.1|735659.8|733659.8|7
1640624440000|2021-12-27 17:00:40|735680.4|733680.4|735670|733670|735695|733695|735670|733670|11
1640624450000|2021-12-27 17:00:50|735669|733669|735591.7|733591.7|735669|734144.6|735144.6|733581.2|15
1640624460000|2021-12-27 17:01:00|735593|733593|735629.1|733629.1|735682.3|733682.3|735592.5|733592.5|23
1640624470000|2021-12-27 17:01:10|735605.3|733605.3|735619.1|733619.1|735628.9|733628.9|735605.3|733605.3|8
1640624480000|2021-12-27 17:01:20|735616.2|733616.2|735552.2|733552.2|735616.2|733616.2|735548.4|733548.4|20
1640624490000|2021-12-27 17:01:30|735553.6|733553.6|735588.1|733588.1|735588.1|733588.1|735545|733545|10
1640624500000|2021-12-27 17:01:40|735472|733472|735460.2|733460.2|735475.9|733475.9|735353.5|733353.5|32
1640624510000|2021-12-27 17:01:50|735448|733448|735482.3|733482.3|735561.7|733561.7|735448|733448|29
1640624520000|2021-12-27 17:02:00|735472.3|733472.3|735514.6|733514.6|735520.6|733520.6|735472.3|733472.3|24
1640624530000|2021-12-27 17:02:10|735507|733507|735603.8|733603.8|735603.8|733603.8|735507|733507|18
1640624540000|2021-12-27 17:02:20|735599.9|733599.9|735595.1|733595.1|735646.5|733646.5|735570|733570|21
1640624550000|2021-12-27 17:02:30|735581.3|733581.3|735584.2|733584.2|735602.8|733602.8|735579.9|733579.9|17
1640624560000|2021-12-27 17:02:40|735592.9|733592.9|735656.5|733656.5|735681.4|733681.4|735587|733587|24
1640624570000|2021-12-27 17:02:50|735646.6|733646.6|735643.6|733643.6|735673.7|733673.7|735630.1|733630.1|18
1640624580000|2021-12-27 17:03:00|735646.7|733646.7|735651.2|733651.2|735678.6|733678.6|735640.8|733640.8|20
1640624590000|2021-12-27 17:03:10|735645.2|733645.2|735642.4|733642.4|735657.3|733657.3|735642.4|733642.4|18
1640624600000|2021-12-27 17:03:20|735643.4|733643.4|735619|733619|735651.3|733651.3|735596.5|733596.5|21
1640624610000|2021-12-27 17:03:30|735628.8|733628.8|735632.7|733632.7|735690|733690|735616.5|733616.5|15
1640624620000|2021-12-27 17:03:40|735632.3|733632.3|735642|733642|735642|733642|735621.5|733621.5|15
1640624630000|2021-12-27 17:03:50|735640.5|733640.5|735631.4|733631.4|735645.5|733645.5|735631.4|733631.4|11
1640624640000|2021-12-27 17:04:00|735632|733632|735652.2|733652.2|735657.1|733657.1|735632|733632|17
1640624650000|2021-12-27 17:04:10|735656|733656|735643|733643|735699|733699|735641.9|733641.9|12
1640624660000|2021-12-27 17:04:20|735622.5|733622.5|735636|733636|735645.9|733645.9|735622.5|733622.5|15
1640624670000|2021-12-27 17:04:30|735633.1|733633.1|735642.7|733642.7|735642.7|733642.7|735632|733632|12
1640624680000|2021-12-27 17:04:40|735639|733639|735639|733639|735643|733643|735636.6|733636.6|10
1640624690000|2021-12-27 17:04:50|735640.1|733640.1|735586.5|733586.5|735640.1|733640.1|735586.5|733586.5|20
1640624700000|2021-12-27 17:05:00|735587.6|733587.6|735588.1|733588.1|735614.9|733614.9|735586.2|733586.2|17
1640624710000|2021-12-27 17:05:10|735587.6|733587.6|735600.4|733600.4|735619.6|733619.6|735582.3|733582.3|21
1640624720000|2021-12-27 17:05:20|735597.3|733597.3|735580.8|733580.8|735597.3|733597.3|735579.9|733579.9|13
1640624730000|2021-12-27 17:05:30|735582|733582|735586.3|733586.3|735588.1|733588.1|735579.5|733579.5|10
1640624740000|2021-12-27 17:05:40|735587.2|733587.2|735588.5|733588.5|735589.1|733589.1|735583.1|733583.1|12
1640624750000|2021-12-27 17:05:50|735589.2|733589.2|735592.3|733592.3|735593.4|733593.4|735582.3|733582.3|12
1640624760000|2021-12-27 17:06:00|735592.5|733592.5|735588.8|733588.8|735592.5|733592.5|735571.4|733571.4|10
1640624770000|2021-12-27 17:06:10|735587.8|733587.8|735578.8|733578.8|735587.8|734077.2|735060.1|733568.6|16
1640624780000|2021-12-27 17:06:20|735581.2|733581.2|735635.3|733635.3|735650.2|734117|735090.6|733579.3|15
1640624790000|2021-12-27 17:06:30|735635.4|733635.4|735702.4|733702.4|735704.3|733704.3|735625.4|733625.4|15
1640624800000|2021-12-27 17:06:40|735705.7|733705.7|735727.6|733727.6|735729.6|733729.6|735695.9|733695.9|21
1640624810000|2021-12-27 17:06:50|735735|733735|735711.3|733711.3|735762.1|733762.1|735706.1|733706.1|16
1640624820000|2021-12-27 17:07:00|735710.6|733710.6|735714.6|733714.6|735725.5|733725.5|735710.6|733710.6|13
1640624830000|2021-12-27 17:07:10|735718.2|733718.2|735718.7|733718.7|735719.5|733719.5|735715.4|733715.4|9
1640624840000|2021-12-27 17:07:20|735715.9|733715.9|735724.8|733724.8|735735.1|733735.1|735715.3|733715.3|13
1640624850000|2021-12-27 17:07:30|735725|733725|735719.9|733719.9|735725|733725|735715.3|733715.3|12
1640624860000|2021-12-27 17:07:40|735721|733721|735719.6|733719.6|735750.6|733750.6|735712.1|733712.1|8
1640624870000|2021-12-27 17:07:50|735732.6|733732.6|735717.6|733717.6|735736.5|733736.5|735715.4|733715.4|9
1640624880000|2021-12-27 17:08:00|735715.9|733715.9|735734.5|733734.5|735758.1|733758.1|735712|733712|19
1640624890000|2021-12-27 17:08:10|735723.7|733723.7|735694|733694|735723.7|733723.7|735694|733694|9
1640624900000|2021-12-27 17:08:20|735700.1|733700.1|735699.5|733699.5|735731.8|733731.8|735691.2|733691.2|16
1640624910000|2021-12-27 17:08:30|735701.2|733701.2|735667.5|733667.5|735703.2|733703.2|735667.5|733667.5|21
1640624920000|2021-12-27 17:08:40|735673.1|733673.1|735675.9|733675.9|735688.6|733688.6|735663.8|733663.8|14
1640624930000|2021-12-27 17:08:50|735673.9|733673.9|735673.4|733673.4|735675.6|733675.6|735658.1|733658.1|17
1640624940000|2021-12-27 17:09:00|735675.9|733675.9|735659|733659|735718.1|733718.1|735659|733659|21
1640624950000|2021-12-27 17:09:10|735697.8|733697.8|735665.2|733665.2|735697.8|733697.8|735656|733656|15
1640624960000|2021-12-27 17:09:20|735669.4|733669.4|735663.8|733663.8|735672.2|733672.2|735663.8|733663.8|19
1640624970000|2021-12-27 17:09:30|735669|733669|735657.3|733657.3|735673.1|733673.1|735657.3|733657.3|21
1640624980000|2021-12-27 17:09:40|735674.2|733674.2|735667.4|733667.4|735723|733723|735645.8|733645.8|18
1640624990000|2021-12-27 17:09:50|735661.5|733661.5|735612.7|733612.7|735682|733682|735594|733594|23
1640625000000|2021-12-27 17:10:00|735593.5|733593.5|735677.9|733677.9|735692.1|733692.1|735591.3|733591.3|25
1640625010000|2021-12-27 17:10:10|735689.9|733689.9|735691.1|733691.1|735691.1|733691.1|735679.6|733679.6|11
1640625020000|2021-12-27 17:10:20|735690.8|733690.8|735727.5|733727.5|735727.5|733727.5|735690.8|733690.8|10
1640625030000|2021-12-27 17:10:30|735715.3|733715.3|735689.6|733689.6|735739.6|733739.6|735683.7|733683.7|14
1640625040000|2021-12-27 17:10:40|735690.9|733690.9|735689.5|733689.5|735715.3|733715.3|735662|733662|16
1640625050000|2021-12-27 17:10:50|735693.5|733693.5|735749.6|733749.6|735771.8|733771.8|735693.5|733693.5|16
1640625060000|2021-12-27 17:11:00|735740.8|733740.8|735745.2|733745.2|735758.8|733758.8|735740.8|733740.8|16
1640625070000|2021-12-27 17:11:10|735742.2|733742.2|735739.9|733739.9|735777.5|733777.5|735726.6|733726.6|23
1640625080000|2021-12-27 17:11:20|735735.3|733735.3|735703.1|733703.1|735740.4|733740.4|735690.5|733690.5|10
1640625090000|2021-12-27 17:11:30|735704.8|733704.8|735714.6|733714.6|735740.2|733740.2|735704.8|733704.8|12
1640625100000|2021-12-27 17:11:40|735711.8|733711.8|735730.9|733730.9|735753.4|733753.4|735709.6|733709.6|11
1640625110000|2021-12-27 17:11:50|735731|733731|735752.5|733752.5|735768.3|733768.3|735730.9|733730.9|13
1640625120000|2021-12-27 17:12:00|735749.6|733749.6|735674.1|733674.1|735757|733757|735660.3|733660.3|19
1640625130000|2021-12-27 17:12:10|735691.3|733691.3|735629.5|733629.5|735691.3|733691.3|735565|733565|17
1640625140000|2021-12-27 17:12:20|735613.5|733613.5|735599|733599|735613.9|733613.9|735598.4|733598.4|11
1640625150000|2021-12-27 17:12:30|735599.1|733599.1|735603.2|733603.2|735603.2|733603.2|735599.1|733599.1|9
1640625160000|2021-12-27 17:12:40|735603.9|733603.9|735615.6|733615.6|735638.6|733638.6|735602.5|733602.5|12
1640625170000|2021-12-27 17:12:50|735661.3|733661.3|735617.2|733617.2|735661.3|733661.3|735606.1|733606.1|18
1640625180000|2021-12-27 17:13:00|735617.3|733617.3|735641.8|733641.8|735641.8|733641.8|735612.5|733612.5|11
1640625190000|2021-12-27 17:13:10|735614.6|733614.6|735638.5|733638.5|735663.4|733663.4|735614.6|733614.6|17
1640625200000|2021-12-27 17:13:20|735644.9|733644.9|735651.4|733651.4|735651.4|733651.4|735619.4|733619.4|14
1640625210000|2021-12-27 17:13:30|735651.5|733651.5|735627.3|733627.3|735651.5|733651.5|735623.9|733623.9|12
1640625220000|2021-12-27 17:13:40|735620.8|733620.8|735623.4|733623.4|735626.8|733626.8|735620.8|733620.8|7
1640625230000|2021-12-27 17:13:50|735627|733627|735618.8|733618.8|735631.7|733631.7|735618.8|733618.8|15
1640625240000|2021-12-27 17:14:00|735629.7|733629.7|735614.3|733614.3|735646.8|733646.8|735614.3|733614.3|11
1640625250000|2021-12-27 17:14:10|735623.3|733623.3|735624.2|733624.2|735644.7|733644.7|735581.9|733581.9|13
1640625260000|2021-12-27 17:14:20|735634.9|733634.9|735608.2|733608.2|735634.9|733634.9|735607.2|733607.2|14
1640625270000|2021-12-27 17:14:30|735615.6|733615.6|735614.8|733614.8|735616.2|733616.2|735610.1|733610.1|6
1640625280000|2021-12-27 17:14:40|735618.6|733618.6|735613.2|733613.2|735618.6|733618.6|735613.2|733613.2|4
1640625290000|2021-12-27 17:14:50|735622.9|733622.9|735616.8|733616.8|735625.3|733625.3|735606.9|733606.9|13
1640625300000|2021-12-27 17:15:00|735608.7|733608.7|735627.7|733627.7|735671.5|733671.5|735606.4|733606.4|17
1640625310000|2021-12-27 17:15:10|735635.4|733635.4|735623.1|733623.1|735635.6|733635.6|735623.1|733623.1|4
1640625320000|2021-12-27 17:15:20|735628.7|733628.7|735605.4|733605.4|735632|733632|735604.2|733604.2|12
1640625330000|2021-12-27 17:15:30|735607.5|733607.5|735620.7|733620.7|735639.1|733639.1|735606.4|733606.4|15
1640625340000|2021-12-27 17:15:40|735619.4|733619.4|735646.4|733646.4|735648.8|733648.8|735611.8|733611.8|13
1640625350000|2021-12-27 17:15:50|735647.3|733647.3|735628.8|733628.8|735647.3|733647.3|735622.3|733622.3|13
1640625360000|2021-12-27 17:16:00|735630.8|733630.8|735601.3|733601.3|735634.5|733634.5|735597|733597|11
1640625370000|2021-12-27 17:16:10|735605.3|733605.3|735635.7|733635.7|735649.1|733649.1|735605.3|733605.3|16
1640625380000|2021-12-27 17:16:20|735634.8|733634.8|735593.8|733593.8|735634.8|733634.8|735577.5|733577.5|8
1640625390000|2021-12-27 17:16:30|735589.4|733589.4|735709.6|733709.6|735709.6|733709.6|735586.5|733586.5|19
1640625400000|2021-12-27 17:16:40|735746.5|733746.5|735690|733690|735746.5|733746.5|735663|733663|15
1640625410000|2021-12-27 17:16:50|735689.9|733689.9|735686.5|733686.5|735748.5|733748.5|735686.5|733686.5|22
1640625420000|2021-12-27 17:17:00|735711.7|733711.7|735723.9|733723.9|735758.2|733758.2|735701|733701|14
1640625430000|2021-12-27 17:17:10|735717.9|733717.9|735729.3|733729.3|735732.7|733732.7|735705.9|733705.9|16
1640625440000|2021-12-27 17:17:20|735705|733705|735704|733704|735709.1|733709.1|735682.6|733682.6|18
1640625450000|2021-12-27 17:17:30|735702.4|733702.4|735723.3|733723.3|735748.3|733748.3|735702.4|733702.4|7
1640625460000|2021-12-27 17:17:40|735722.1|733722.1|735726.5|733726.5|735726.5|733726.5|735687.5|733687.5|17
1640625470000|2021-12-27 17:17:50|735724|733724|735704.1|733704.1|735744.3|733744.3|735704.1|733704.1|18
1640625480000|2021-12-27 17:18:00|735745.1|733745.1|735662.5|733662.5|735745.1|733745.1|735661|733661|21
1640625490000|2021-12-27 17:18:10|735677.3|733677.3|735733.9|733733.9|735736.1|733736.1|735649.5|733649.5|18
1640625500000|2021-12-27 17:18:20|735717.2|733717.2|735694.3|733694.3|735735.7|733735.7|735676.9|733676.9|14
1640625510000|2021-12-27 17:18:30|735700|733700|735709.9|733709.9|735755.9|733755.9|735678.1|733678.1|15
1640625520000|2021-12-27 17:18:40|735755.9|733755.9|735692.3|733692.3|735755.9|733755.9|735681.3|733681.3|13
1640625530000|2021-12-27 17:18:50|735697.5|733697.5|735717.6|733717.6|735734|733734|735697.5|733697.5|11
1640625540000|2021-12-27 17:19:00|735715.2|733715.2|735690.5|733690.5|735715.2|733715.2|735688|733688|13
1640625550000|2021-12-27 17:19:10|735687|733687|735682.1|733682.1|735722.8|733722.8|735658.5|733658.5|20
1640625560000|2021-12-27 17:19:20|735687.2|733687.2|735685.8|733685.8|735687.2|733687.2|735683|733683|6
1640625570000|2021-12-27 17:19:30|735693.3|733693.3|735683.1|733683.1|735693.4|733693.4|735674.4|733674.4|7
1640625580000|2021-12-27 17:19:40|735684.2|733684.2|735701.5|733701.5|735708.7|733708.7|735682.5|733682.5|12
1640625590000|2021-12-27 17:19:50|735698.3|733698.3|735710.1|733710.1|735717.7|733717.7|735682.9|733682.9|10
1640625600000|2021-12-27 17:20:00|735698.5|733698.5|735763.2|733763.2|735765.1|733765.1|735689.6|733689.6|24
1640625610000|2021-12-27 17:20:10|735759|733759|735775.1|733775.1|735775.1|733775.1|735733.5|733733.5|16
1640625620000|2021-12-27 17:20:20|735782.9|733782.9|735734|733734|735783.5|733783.5|735734|733734|12
1640625630000|2021-12-27 17:20:30|735733.2|733733.2|735729.9|733729.9|735735|733735|735728.6|733728.6|12
1640625640000|2021-12-27 17:20:40|735732.6|733732.6|735796.2|733796.2|735834.4|733834.4|735732.6|733732.6|20
1640625650000|2021-12-27 17:20:50|735813.4|733813.4|735857|733857|735897.5|733897.5|735802.6|733802.6|20
1640625660000|2021-12-27 17:21:00|735862.8|733862.8|735910.7|733910.7|735940.1|733940.1|735851|733851|20
1640625670000|2021-12-27 17:21:10|735906.9|733906.9|735888.4|733888.4|735921.7|733921.7|735871.2|733871.2|15
1640625680000|2021-12-27 17:21:20|735886.2|733886.2|735907|733907|735922.2|733922.2|735880.6|733880.6|18
1640625690000|2021-12-27 17:21:30|735911.2|733911.2|735906.9|733906.9|735920.8|733920.8|735885.5|733885.5|10
1640625700000|2021-12-27 17:21:40|735904.6|733904.6|735887.1|733887.1|735913.8|733913.8|735878.2|733878.2|16
1640625710000|2021-12-27 17:21:50|735890|733890|735896.5|733896.5|735898.8|733898.8|735871.7|733871.7|20
1640625720000|2021-12-27 17:22:00|735896.6|733896.6|735897|733897|735897|733897|735890.8|733890.8|10
1640625730000|2021-12-27 17:22:10|735895|733895|735884.9|733884.9|735902|733902|735872.1|733872.1|19
1640625740000|2021-12-27 17:22:20|735892|733892|735891.6|733891.6|735905|733905|735867.1|733867.1|19
1640625750000|2021-12-27 17:22:30|735889.4|733889.4|735883.2|733883.2|735902.2|733902.2|735883.2|733883.2|13
1640625760000|2021-12-27 17:22:40|735885|733885|735884.6|733884.6|735895.1|733895.1|735849|733849|17
1640625770000|2021-12-27 17:22:50|735875|733875|735901.4|733901.4|735905.1|733905.1|735875|733875|12
1640625780000|2021-12-27 17:23:00|735895.9|733895.9|735898.7|733898.7|735901.8|733901.8|735853|733853|15
1640625790000|2021-12-27 17:23:10|735898.1|733898.1|735903.7|733903.7|735906.3|733906.3|735884.2|733884.2|10
1640625800000|2021-12-27 17:23:20|735901.8|733901.8|735892.4|733892.4|735901.8|733901.8|735882.2|733882.2|17
1640625810000|2021-12-27 17:23:30|735876.9|733876.9|735904.9|733904.9|735916.5|733916.5|735876.7|733876.7|14
1640625820000|2021-12-27 17:23:40|735903.9|733903.9|735894.8|733894.8|735906.3|733906.3|735870.5|733870.5|14
1640625830000|2021-12-27 17:23:50|735894.7|733894.7|735897|733897|735919.6|733919.6|735869.9|733869.9|19
1640625840000|2021-12-27 17:24:00|735890|733890|735884.8|733884.8|735915.7|733915.7|735879.8|733879.8|15
1640625850000|2021-12-27 17:24:10|735886.9|733886.9|735873.2|733873.2|735892|733892|735873.2|733873.2|11
1640625860000|2021-12-27 17:24:20|735871.5|733871.5|735901.5|733901.5|735901.5|733901.5|735870.2|733870.2|10
1640625870000|2021-12-27 17:24:30|735902.3|733902.3|735917.2|733917.2|735934.4|733934.4|735897.5|733897.5|15
1640625880000|2021-12-27 17:24:40|735913.1|733913.1|735919.3|733919.3|735919.4|733919.4|735912|733912|17
1640625890000|2021-12-27 17:24:50|735916.9|733916.9|735937.7|733937.7|735953.4|733953.4|735911.3|733911.3|19
1640625900000|2021-12-27 17:25:00|735932.2|733932.2|735939.7|733939.7|735990|733990|735911|733911|16
1640625910000|2021-12-27 17:25:10|735957.3|733957.3|735981.5|733981.5|735981.5|733981.5|735909|733909|10
1640625920000|2021-12-27 17:25:20|735964.6|733964.6|735922.9|733922.9|735982.4|733982.4|735907|733907|21
1640625930000|2021-12-27 17:25:30|735946.9|733946.9|735955|733955|736015.2|734015.2|735945.7|733945.7|20
1640625940000|2021-12-27 17:25:40|735968.5|733968.5|735976.8|733976.8|736015.9|734015.9|735916.5|733916.5|14
1640625950000|2021-12-27 17:25:50|735933.4|733933.4|735953.4|733953.4|735953.4|733953.4|735933.4|733933.4|4
1640625960000|2021-12-27 17:26:00|735966.3|733966.3|735943.6|733943.6|735966.3|733966.3|735921.7|733921.7|15
1640625970000|2021-12-27 17:26:10|735941.9|733941.9|735930|733930|735944.2|733944.2|735930|733930|13
1640625980000|2021-12-27 17:26:20|735932|733932|735964.8|733964.8|735964.8|733964.8|735911.6|733911.6|11
1640625990000|2021-12-27 17:26:30|735964|733964|735947.2|733947.2|735964|733964|735909.1|733909.1|13
1640626000000|2021-12-27 17:26:40|735940.6|733940.6|735933.3|733933.3|735960|733960|735933.3|733933.3|6
1640626010000|2021-12-27 17:26:50|735934.4|733934.4|735905.7|733905.7|735956.9|733956.9|735894.2|733894.2|11
1640626020000|2021-12-27 17:27:00|735904.2|733904.2|735913.9|733913.9|735915.9|733915.9|735898.8|733898.8|13
1640626030000|2021-12-27 17:27:10|735916.9|733916.9|735893.6|733893.6|735947.7|733947.7|735876.6|733876.6|15
1640626040000|2021-12-27 17:27:20|735893.8|733893.8|735892.6|733892.6|735897.1|733897.1|735883.3|733883.3|11
1640626050000|2021-12-27 17:27:30|735885.7|733885.7|735911.3|733911.3|735934.6|733934.6|735885.7|733885.7|10
1640626060000|2021-12-27 17:27:40|735918.2|733918.2|735899.3|733899.3|735925.6|733925.6|735891.1|733891.1|14
1640626070000|2021-12-27 17:27:50|735896.8|733896.8|735911.5|733911.5|735916.3|733916.3|735870|733870|17
1640626080000|2021-12-27 17:28:00|735902|733902|735890|733890|735910.7|733910.7|735888.8|733888.8|10
1640626090000|2021-12-27 17:28:10|735889.1|733889.1|735892.8|733892.8|735893.6|733893.6|735889.1|733889.1|9
1640626100000|2021-12-27 17:28:20|735893.2|733893.2|735887.3|733887.3|735893.6|733893.6|735879.9|733879.9|9
1640626110000|2021-12-27 17:28:30|735879|733879|735906.9|733906.9|735932.6|733932.6|735879|733879|17
1640626120000|2021-12-27 17:28:40|735901.6|733901.6|735911.1|733911.1|735911.1|733911.1|735901.6|733901.6|8
1640626130000|2021-12-27 17:28:50|735909.7|733909.7|735925|733925|735957.8|733957.8|735905.4|733905.4|12
1640626140000|2021-12-27 17:29:00|735927.1|733927.1|735952.4|733952.4|735952.4|733952.4|735920.1|733920.1|13
1640626150000|2021-12-27 17:29:10|735952.1|733952.1|735936.1|733936.1|735952.1|733952.1|735935|733935|10
1640626160000|2021-12-27 17:29:20|735941.4|733941.4|735926.9|733926.9|735941.4|733941.4|735922.2|733922.2|8
1640626170000|2021-12-27 17:29:30|735946.2|733946.2|736008|734008|736008.3|734008.3|735914.5|733914.5|22
1640626180000|2021-12-27 17:29:40|736005.2|734005.2|735976.7|733976.7|736023.1|734023.1|735976.7|733976.7|20
1640626190000|2021-12-27 17:29:50|735979.7|733979.7|735975.7|733975.7|735998.5|733998.5|735953.1|733953.1|16
1640626200000|2021-12-27 17:30:00|735977.2|733977.2|735965|733965|736001.2|734001.2|735965|733965|23
1640626210000|2021-12-27 17:30:10|735974.7|733974.7|735920.7|733920.7|735974.7|733974.7|735920.7|733920.7|18
1640626220000|2021-12-27 17:30:20|735928.6|733928.6|735927.7|733927.7|735928.6|733928.6|735922.2|733922.2|9
1640626230000|2021-12-27 17:30:30|735924.3|733924.3|735968.1|733968.1|735968.1|733968.1|735924.3|733924.3|10
1640626240000|2021-12-27 17:30:40|735960.2|733960.2|735954|733954|735960.2|733960.2|735949.9|733949.9|8
1640626250000|2021-12-27 17:30:50|735955.6|733955.6|735947.8|733947.8|735958.6|733958.6|735947.8|733947.8|9
1640626260000|2021-12-27 17:31:00|735948.7|733948.7|735949.2|733949.2|735954.7|733954.7|735948.7|733948.7|16
1640626270000|2021-12-27 17:31:10|735934.4|733934.4|735954.8|733954.8|735964.8|733964.8|735917|733917|14
1640626280000|2021-12-27 17:31:20|735954.5|733954.5|735897.1|733897.1|735954.5|733954.5|735874|733874|16
1640626290000|2021-12-27 17:31:30|735873|733873|735873.5|733873.5|735886.5|733886.5|735872.2|733872.2|13
1640626300000|2021-12-27 17:31:40|735878.7|733878.7|735943.8|733943.8|735943.8|733943.8|735870.6|733870.6|11
1640626310000|2021-12-27 17:31:50|735940.3|733940.3|735948.4|733948.4|735961.3|733961.3|735940.3|733940.3|16
1640626320000|2021-12-27 17:32:00|735946.1|733946.1|735965.2|733965.2|735969.9|733969.9|735946.1|733946.1|10
1640626330000|2021-12-27 17:32:10|735959.5|733959.5|735953.7|733953.7|735959.5|733959.5|735947.7|733947.7|10
1640626340000|2021-12-27 17:32:20|735954.9|733954.9|735954.1|733954.1|735955.4|733955.4|735950.1|733950.1|9
1640626350000|2021-12-27 17:32:30|735959|733959|735972.5|733972.5|735976|733976|735951.1|733951.1|11
1640626360000|2021-12-27 17:32:40|735973.2|733973.2|735975.4|733975.4|735976.5|733976.5|735973.2|733973.2|5
1640626370000|2021-12-27 17:32:50|735975.6|733975.6|736044.2|734044.2|736052.2|734052.2|735944.2|733944.2|19
1640626380000|2021-12-27 17:33:00|736031.3|734031.3|736038.9|734038.9|736058.2|734058.2|736028.9|734028.9|8
1640626390000|2021-12-27 17:33:10|736046.1|734046.1|736041.2|734041.2|736046.1|734046.1|736037.3|734037.3|5
1640626400000|2021-12-27 17:33:20|736044.9|734044.9|736044.9|734044.9|736045.1|734045.1|736025.5|734025.5|11
1640626410000|2021-12-27 17:33:30|736020.5|734020.5|736018|734018|736028.2|734028.2|736017.7|734017.7|12
1640626420000|2021-12-27 17:33:40|736020.4|734020.4|736022.6|734022.6|736022.6|734022.6|736017|734017|9
1640626430000|2021-12-27 17:33:50|736027.1|734027.1|736042.2|734042.2|736042.2|734042.2|736016.7|734016.7|9
1640626440000|2021-12-27 17:34:00|736012.7|734012.7|735990.7|733990.7|736037.8|734037.8|735981.5|733981.5|19
1640626450000|2021-12-27 17:34:10|736017.4|734017.4|735970.8|733970.8|736017.4|734017.4|735970.8|733970.8|13
1640626460000|2021-12-27 17:34:20|735980.3|733980.3|736000.7|734000.7|736017.7|734017.7|735980.3|733980.3|15
1640626470000|2021-12-27 17:34:30|736005.7|734005.7|735981.2|733981.2|736009.2|734009.2|735981.2|733981.2|10
1640626480000|2021-12-27 17:34:40|735981.3|733981.3|735978.2|733978.2|735996.5|733996.5|735976.4|733976.4|15
1640626490000|2021-12-27 17:34:50|735998.3|733998.3|735991.7|733991.7|736018.7|734018.7|735986|733986|20
1640626500000|2021-12-27 17:35:00|735986.8|733986.8|736052.9|734052.9|736055.2|734055.2|735984.3|733984.3|12
1640626510000|2021-12-27 17:35:10|736042.5|734042.5|736025.4|734025.4|736064.8|734064.8|736021.5|734021.5|13
1640626520000|2021-12-27 17:35:20|736029.9|734029.9|736020.5|734020.5|736063|734063|736020|734020|10
1640626530000|2021-12-27 17:35:30|736020|734020|736072.4|734072.4|736092.1|734092.1|736020|734020|14
1640626540000|2021-12-27 17:35:40|736067.1|734067.1|736055.7|734055.7|736076.2|734076.2|736052.9|734052.9|11
1640626550000|2021-12-27 17:35:50|736056.9|734056.9|736121.5|734121.5|736152.6|734152.6|736048.9|734048.9|21
1640626560000|2021-12-27 17:36:00|736125.8|734125.8|736201.8|734201.8|736217.5|734217.5|736121.1|734121.1|19
1640626570000|2021-12-27 17:36:10|736180.9|734180.9|736137.4|734137.4|736200.5|734200.5|736128|734128|28
1640626580000|2021-12-27 17:36:20|736136.5|734136.5|736153.5|734153.5|736162.9|734162.9|736136.5|734136.5|13
1640626590000|2021-12-27 17:36:30|736164|734164|736156.5|734156.5|736183.1|734183.1|736154.6|734154.6|22
1640626600000|2021-12-27 17:36:40|736156.1|734156.1|736142.3|734142.3|736165|734165|736142.3|734142.3|18
1640626610000|2021-12-27 17:36:50|736143.5|734143.5|736146.5|734146.5|736146.5|734146.5|736140.9|734140.9|8
1640626620000|2021-12-27 17:37:00|736156.6|734156.6|736108.3|734108.3|736163.1|734163.1|736108.3|734108.3|11
1640626630000|2021-12-27 17:37:10|736186.5|734186.5|736098.5|734098.5|736186.5|734186.5|736079|734079|22
1640626640000|2021-12-27 17:37:20|736086.4|734086.4|736050.8|734050.8|736114|734114|736034.9|734034.9|24
1640626650000|2021-12-27 17:37:30|736051.5|734051.5|736050|734050|736056.3|734056.3|736048.1|734048.1|25
1640626660000|2021-12-27 17:37:40|736051.3|734051.3|736050.5|734050.5|736051.5|734051.5|736028.9|734028.9|17
1640626670000|2021-12-27 17:37:50|736047.8|734047.8|736069.3|734069.3|736097|734097|736039.9|734039.9|17
1640626680000|2021-12-27 17:38:00|736069.4|734069.4|736027.9|734027.9|736101.8|734101.8|736027.9|734027.9|23
1640626690000|2021-12-27 17:38:10|736048|734048|736054.2|734054.2|736084.1|734084.1|736044.3|734044.3|16
1640626700000|2021-12-27 17:38:20|736053.8|734053.8|736073|734073|736081|734081|736053.8|734053.8|18
1640626710000|2021-12-27 17:38:30|736072.2|734072.2|736073.6|734073.6|736079.6|734079.6|736054.1|734054.1|13
1640626720000|2021-12-27 17:38:40|736073.5|734073.5|736074.6|734074.6|736086.6|734086.6|736068.9|734068.9|22
1640626730000|2021-12-27 17:38:50|736073.8|734073.8|736099.3|734099.3|736139.8|734139.8|736072.2|734072.2|22
1640626740000|2021-12-27 17:39:00|736096.9|734096.9|736078.9|734078.9|736103.5|734103.5|736078.9|734078.9|12
1640626750000|2021-12-27 17:39:10|736078.7|734078.7|736073.1|734073.1|736084.5|734084.5|736073.1|734073.1|14
1640626760000|2021-12-27 17:39:20|736074.5|734074.5|736066.8|734066.8|736076.3|734076.3|736066.8|734066.8|9
1640626770000|2021-12-27 17:39:30|736055.8|734055.8|736061.8|734061.8|736062.9|734062.9|736055.8|734055.8|10
1640626780000|2021-12-27 17:39:40|736060.2|734060.2|736069.8|734069.8|736070.5|734070.5|736053.4|734053.4|12
1640626790000|2021-12-27 17:39:50|736069.9|734069.9|736070.6|734070.6|736072.1|734072.1|736065.6|734065.6|13
1640626800000|2021-12-27 17:40:00|736069.6|734069.6|736073.2|734073.2|736104.1|734104.1|736067.1|734067.1|15
1640626810000|2021-12-27 17:40:10|736077.2|734077.2|736080.3|734080.3|736119.9|734119.9|736067.5|734067.5|13
1640626820000|2021-12-27 17:40:20|736079.5|734079.5|736083.8|734083.8|736083.8|734083.8|736077|734077|13
1640626830000|2021-12-27 17:40:30|736084|734084|736152|734152|736161|734161|736083.3|734083.3|21
1640626840000|2021-12-27 17:40:40|736154.1|734154.1|736171|734171|736173.7|734173.7|736139|734139|16
1640626850000|2021-12-27 17:40:50|736163.9|734163.9|736109.4|734109.4|736169|734169|736095.9|734095.9|21
1640626860000|2021-12-27 17:41:00|736112.6|734112.6|736133|734133|736152.7|734152.7|736100.6|734100.6|14
1640626870000|2021-12-27 17:41:10|736117.3|734117.3|736115.8|734115.8|736117.3|734117.3|736112.6|734112.6|8
1640626880000|2021-12-27 17:41:20|736114.6|734114.6|736106.4|734106.4|736119.2|734119.2|736106.4|734106.4|10
1640626890000|2021-12-27 17:41:30|736107.4|734107.4|736130.5|734130.5|736131.2|734131.2|736086|734086|13
1640626900000|2021-12-27 17:41:40|736152.8|734152.8|736159.7|734159.7|736160.2|734160.2|736144.9|734144.9|9
1640626910000|2021-12-27 17:41:50|736156.2|734156.2|736175.1|734175.1|736175.1|734175.1|736135.4|734135.4|17
1640626920000|2021-12-27 17:42:00|736154.5|734154.5|736098.8|734098.8|736166.9|734166.9|736087.7|734087.7|22
1640626930000|2021-12-27 17:42:10|736098.9|734098.9|736129.2|734129.2|736138.2|734138.2|736097.7|734097.7|16
1640626940000|2021-12-27 17:42:20|736126.2|734126.2|736076|734076|736126.2|734126.2|736076|734076|9
1640626950000|2021-12-27 17:42:30|736083|734083|736092|734092|736097.2|734097.2|736082.8|734082.8|14
1640626960000|2021-12-27 17:42:40|736090.1|734090.1|736058.4|734058.4|736093.3|734093.3|736058.4|734058.4|7
1640626970000|2021-12-27 17:42:50|736057.1|734057.1|736119.3|734119.3|736135.8|734135.8|736057|734057|12
1640626980000|2021-12-27 17:43:00|736123.6|734123.6|736125.9|734125.9|736133.7|734133.7|736100.1|734100.1|12
1640626990000|2021-12-27 17:43:10|736124.9|734124.9|736116.9|734116.9|736134.9|734134.9|736116.9|734116.9|12
1640627000000|2021-12-27 17:43:20|736118|734118|736081.6|734081.6|736118|734118|736073.1|734073.1|12
1640627010000|2021-12-27 17:43:30|736087|734087|735980.7|733980.7|736087|734087|735961.6|733961.6|20
1640627020000|2021-12-27 17:43:40|735978.8|733978.8|735970.5|733970.5|735982.2|733982.2|735958.5|733958.5|11
1640627030000|2021-12-27 17:43:50|735967.6|733967.6|735973|733973|735981.6|733981.6|735967.6|733967.6|13
1640627040000|2021-12-27 17:44:00|735975.9|733975.9|735988.5|733988.5|735998.4|733998.4|735961.2|733961.2|16
1640627050000|2021-12-27 17:44:10|735989.2|733989.2|735993.9|733993.9|735995.8|733995.8|735986|733986|17
1640627060000|2021-12-27 17:44:20|736017.3|734017.3|736003.7|734003.7|736018.4|734018.4|736000.6|734000.6|10
1640627070000|2021-12-27 17:44:30|736009.1|734009.1|736011.3|734011.3|736033.2|734033.2|735978.5|733978.5|16
1640627080000|2021-12-27 17:44:40|736002.5|734002.5|735991.7|733991.7|736004.5|734004.5|735974.2|733974.2|15
1640627090000|2021-12-27 17:44:50|735991.5|733991.5|736021.7|734021.7|736075.3|734075.3|735990.4|733990.4|20
1640627100000|2021-12-27 17:45:00|736031.1|734031.1|736035.8|734035.8|736035.8|734035.8|736026|734026|14
1640627110000|2021-12-27 17:45:10|736031|734031|736051.2|734051.2|736061.9|734061.9|736012|734012|9
1640627120000|2021-12-27 17:45:20|736014.5|734014.5|736016.2|734016.2|736024.9|734024.9|736004.7|734004.7|18
1640627130000|2021-12-27 17:45:30|736015.7|734015.7|736032.9|734032.9|736071.3|734071.3|736012.2|734012.2|13
1640627140000|2021-12-27 17:45:40|736034.1|734034.1|736021.4|734021.4|736043|734043|736009.9|734009.9|8
1640627150000|2021-12-27 17:45:50|736022.5|734022.5|736094.4|734094.4|736147.5|734147.5|736022.5|734022.5|19
1640627160000|2021-12-27 17:46:00|736088.6|734088.6|736047|734047|736088.6|734088.6|736041.8|734041.8|18
1640627170000|2021-12-27 17:46:10|736046.8|734046.8|736009|734009|736053.4|734053.4|736002.7|734002.7|17
1640627180000|2021-12-27 17:46:20|736009.2|734009.2|735993.1|733993.1|736021.7|734021.7|735975|733975|16
1640627190000|2021-12-27 17:46:30|735996.3|733996.3|736022.7|734022.7|736045.5|734045.5|735974.2|733974.2|12
1640627200000|2021-12-27 17:46:40|736025.8|734025.8|736017.1|734017.1|736027.7|734027.7|736006.8|734006.8|20
1640627210000|2021-12-27 17:46:50|736014.1|734014.1|736000.6|734000.6|736017.2|734017.2|736000.6|734000.6|14
1640627220000|2021-12-27 17:47:00|735971.6|733971.6|736024.6|734024.6|736024.6|734024.6|735971.6|733971.6|15
1640627230000|2021-12-27 17:47:10|736019.3|734019.3|736045.3|734045.3|736045.3|734045.3|736012.9|734012.9|14
1640627240000|2021-12-27 17:47:20|736009.2|734009.2|736009|734009|736016.7|734016.7|736008.7|734008.7|10
1640627250000|2021-12-27 17:47:30|736010.9|734010.9|735994.4|733994.4|736018.2|734018.2|735994.4|733994.4|13
1640627260000|2021-12-27 17:47:40|735998.5|733998.5|736015.3|734015.3|736015.3|734015.3|735997.3|733997.3|10
1640627270000|2021-12-27 17:47:50|736017.7|734017.7|735996.6|733996.6|736018|734018|735958.4|733958.4|16
1640627280000|2021-12-27 17:48:00|736008.6|734008.6|736030.8|734030.8|736037.4|734037.4|735989.4|733989.4|18
1640627290000|2021-12-27 17:48:10|736024.2|734024.2|736012.5|734012.5|736036.1|734036.1|736001.8|734001.8|18
1640627300000|2021-12-27 17:48:20|736013.2|734013.2|736014.9|734014.9|736019|734019|736007.5|734007.5|14
1640627310000|2021-12-27 17:48:30|736014.7|734014.7|736018.9|734018.9|736022.5|734022.5|736004.1|734004.1|18
1640627320000|2021-12-27 17:48:40|736015.6|734015.6|736029.8|734029.8|736033.6|734033.6|736010.3|734010.3|11
1640627330000|2021-12-27 17:48:50|736029.9|734029.9|736040|734040|736048|734048|736001.1|734001.1|17
1640627340000|2021-12-27 17:49:00|736014.7|734014.7|736041.1|734041.1|736065|734065|736003|734003|19
1640627350000|2021-12-27 17:49:10|736033|734033|736006.2|734006.2|736033|734033|735985.1|733985.1|11
1640627360000|2021-12-27 17:49:20|736005.7|734005.7|736022.6|734022.6|736036.4|734036.4|736005.7|734005.7|10
1640627370000|2021-12-27 17:49:30|736027.5|734027.5|736024.9|734024.9|736053.2|734053.2|736009|734009|13
1640627380000|2021-12-27 17:49:40|736029.1|734029.1|736082.9|734082.9|736122.5|734122.5|736024.7|734024.7|14
1640627390000|2021-12-27 17:49:50|736086.2|734086.2|736129.8|734129.8|736173.5|734173.5|736074.1|734074.1|19
1640627400000|2021-12-27 17:50:00|736120.6|734120.6|736127.4|734127.4|736127.4|734127.4|736118.4|734118.4|17
1640627410000|2021-12-27 17:50:10|736134.7|734134.7|736140.3|734140.3|736166.5|734166.5|736134.7|734134.7|13
1640627420000|2021-12-27 17:50:20|736139.7|734139.7|736109.6|734109.6|736170.3|734170.3|736109.6|734109.6|19
1640627430000|2021-12-27 17:50:30|736094.9|734094.9|736185.4|734185.4|736195.2|734195.2|736094.9|734094.9|17
1640627440000|2021-12-27 17:50:40|736192.6|734192.6|736147.3|734147.3|736192.6|734192.6|736145.6|734145.6|9
1640627450000|2021-12-27 17:50:50|736151.1|734151.1|736166.3|734166.3|736166.3|734166.3|736151.1|734151.1|14
1640627460000|2021-12-27 17:51:00|736167.3|734167.3|736188.3|734188.3|736188.3|734188.3|736145.3|734145.3|16
1640627470000|2021-12-27 17:51:10|736156.9|734156.9|736169.1|734169.1|736191.7|734191.7|736156.9|734156.9|12
1640627480000|2021-12-27 17:51:20|736170.2|734170.2|736179.1|734179.1|736179.8|734179.8|736163.8|734163.8|13
1640627490000|2021-12-27 17:51:30|736178.5|734178.5|736161.4|734161.4|736182.7|734182.7|736128.5|734128.5|13
1640627500000|2021-12-27 17:51:40|736159.4|734159.4|736195|734195|736203.2|734203.2|736157.3|734157.3|13
1640627510000|2021-12-27 17:51:50|736193.7|734193.7|736154.8|734154.8|736200.5|734200.5|736139.9|734139.9|15
1640627520000|2021-12-27 17:52:00|736139.4|734139.4|736195.1|734195.1|736214.7|734214.7|736139.4|734139.4|11
1640627530000|2021-12-27 17:52:10|736192.6|734192.6|736169.2|734169.2|736221|734221|736164.3|734164.3|13
1640627540000|2021-12-27 17:52:20|736161.6|734161.6|736135.4|734135.4|736171.6|734171.6|736131.2|734131.2|10
1640627550000|2021-12-27 17:52:30|736144.2|734144.2|736168.4|734168.4|736182.5|734182.5|736144.2|734144.2|12
1640627560000|2021-12-27 17:52:40|736168.3|734168.3|736189.6|734189.6|736189.6|734189.6|736158.4|734158.4|9
1640627570000|2021-12-27 17:52:50|736187.5|734187.5|736151.5|734151.5|736187.5|734187.5|736130.1|734130.1|12
1640627580000|2021-12-27 17:53:00|736150.1|734150.1|736159.4|734159.4|736192.7|734192.7|736144.9|734144.9|20
1640627590000|2021-12-27 17:53:10|736164.3|734164.3|736159.6|734159.6|736170.7|734170.7|736103.5|734103.5|18
1640627600000|2021-12-27 17:53:20|736156.9|734156.9|736128.2|734128.2|736156.9|734156.9|736109.8|734109.8|11
1640627610000|2021-12-27 17:53:30|736135.2|734135.2|736104.4|734104.4|736149.5|734149.5|736074.1|734074.1|15
1640627620000|2021-12-27 17:53:40|736096.3|734096.3|736035|734035|736143.4|734143.4|736021|734021|15
1640627630000|2021-12-27 17:53:50|736022.5|734022.5|736043.3|734043.3|736047|734047|736022.5|734022.5|12
1640627640000|2021-12-27 17:54:00|736046.1|734046.1|736084.6|734084.6|736084.6|734084.6|736029.5|734029.5|11
1640627650000|2021-12-27 17:54:10|736084.2|734084.2|736087.5|734087.5|736096.5|734096.5|736079.6|734079.6|18
1640627660000|2021-12-27 17:54:20|736084.3|734084.3|736073.2|734073.2|736109.1|734109.1|736046.9|734046.9|15
1640627670000|2021-12-27 17:54:30|736065.8|734065.8|736065.5|734065.5|736068.8|734068.8|736064|734064|16
1640627680000|2021-12-27 17:54:40|736065.2|734065.2|736062.1|734062.1|736069.6|734069.6|736061.6|734061.6|21
1640627690000|2021-12-27 17:54:50|736061.9|734061.9|736076.8|734076.8|736076.8|734076.8|736061.9|734061.9|13
1640627700000|2021-12-27 17:55:00|736088.1|734088.1|736106.5|734106.5|736109.6|734109.6|736068.3|734068.3|19
1640627710000|2021-12-27 17:55:10|736107.9|734107.9|736116.8|734116.8|736116.8|734116.8|736058.8|734058.8|15
1640627720000|2021-12-27 17:55:20|736113.8|734113.8|736120.3|734120.3|736120.3|734120.3|736047.9|734047.9|13
1640627730000|2021-12-27 17:55:30|736112|734112|736204.8|734204.8|736205.7|734205.7|736083.7|734083.7|17
1640627740000|2021-12-27 17:55:40|736149.7|734149.7|736205.7|734205.7|736240.1|734240.1|736149.7|734149.7|16
1640627750000|2021-12-27 17:55:50|736197.9|734197.9|736205.9|734205.9|736218|734218|736197.9|734197.9|18
1640627760000|2021-12-27 17:56:00|736210.7|734210.7|736172.3|734172.3|736210.9|734210.9|736162.8|734162.8|10
1640627770000|2021-12-27 17:56:10|736171.6|734171.6|736171.6|734171.6|736173.3|734173.3|736165.5|734165.5|11
1640627780000|2021-12-27 17:56:20|736168|734168|736184.1|734184.1|736184.1|734184.1|736146.8|734146.8|15
1640627790000|2021-12-27 17:56:30|736168|734168|736218|734218|736218|734218|736109.3|734109.3|19
1640627800000|2021-12-27 17:56:40|736191.8|734191.8|736193|734193|736193.9|734193.9|736188|734188|6
1640627810000|2021-12-27 17:56:50|736160.2|734160.2|736178.1|734178.1|736246.7|734246.7|736138|734138|11
1640627820000|2021-12-27 17:57:00|736180.5|734180.5|736166.1|734166.1|736181.7|734181.7|736162.8|734162.8|8
1640627830000|2021-12-27 17:57:10|736166.3|734166.3|736171.5|734171.5|736171.5|734171.5|736164.6|734164.6|9
1640627840000|2021-12-27 17:57:20|736167.2|734167.2|736156.6|734156.6|736167.2|734167.2|736156.3|734156.3|12
1640627850000|2021-12-27 17:57:30|736155|734155|736168.9|734168.9|736200.7|734200.7|736155|734155|7
1640627860000|2021-12-27 17:57:40|736199.4|734199.4|736198.3|734198.3|736199.4|734199.4|736174.2|734174.2|8
1640627870000|2021-12-27 17:57:50|736186.6|734186.6|736160.7|734160.7|736191|734191|736160.7|734160.7|10
1640627880000|2021-12-27 17:58:00|736191.8|734191.8|736164|734164|736210.4|734210.4|736155.8|734155.8|10
1640627890000|2021-12-27 17:58:10|736156.2|734156.2|736203.2|734203.2|736224.6|734224.6|736156.2|734156.2|11
1640627900000|2021-12-27 17:58:20|736202.1|734202.1|736172.1|734172.1|736202.1|734202.1|736165.9|734165.9|10
1640627910000|2021-12-27 17:58:30|736174|734174|736156.7|734156.7|736177.3|734177.3|736156.7|734156.7|7
1640627920000|2021-12-27 17:58:40|736152.8|734152.8|736160|734160|736171.4|734171.4|736152.8|734152.8|9
1640627930000|2021-12-27 17:58:50|736149.2|734149.2|736157.6|734157.6|736207.8|734207.8|736149.2|734149.2|13
1640674860000|2021-12-28 07:01:00|735262.3|733262.3|735202.3|733202.3|735262.3|733728.5|734728.5|733197.4|31
1640674870000|2021-12-28 07:01:10|735203.4|733203.4|735168.6|733168.6|735205.4|733205.4|735168.6|733168.6|26
1640674880000|2021-12-28 07:01:20|735181.7|733181.7|735260.4|733260.4|735273.5|733273.5|735154.9|733154.9|29
1640674890000|2021-12-28 07:01:30|735261.5|733261.5|735272|733272|735279.8|733775.5|734745.7|733255.3|30
1640674900000|2021-12-28 07:01:40|735272.3|733272.3|735274.3|733274.3|735278.7|733278.7|735262.1|733262.1|23
1640674910000|2021-12-28 07:01:50|735277.4|733277.4|735220.6|733220.6|735286|733286|735220.6|733220.6|28
1640674920000|2021-12-28 07:02:00|735204.1|733204.1|735207.1|733207.1|735229.6|733229.6|735199.2|733199.2|25
1640674930000|2021-12-28 07:02:10|735193.6|733193.6|735048.9|733048.9|735203.9|733203.9|735045.9|733045.9|38
1640674940000|2021-12-28 07:02:20|735052.6|733052.6|735053.5|733053.5|735117.2|733117.2|735006.4|733006.4|37
1640674950000|2021-12-28 07:02:30|735035.3|733035.3|735045.7|733045.7|735133|733133|735034.8|733034.8|33
1640674960000|2021-12-28 07:02:40|735035.7|733035.7|735078.4|733078.4|735084.8|733084.8|735035.7|733035.7|26
1640674970000|2021-12-28 07:02:50|735080.6|733080.6|735130.2|733130.2|735169.7|733169.7|735053.8|733053.8|26
1640674980000|2021-12-28 07:03:00|735132.7|733132.7|735129.3|733129.3|735132.7|733132.7|735037.9|733037.9|34
1640674990000|2021-12-28 07:03:10|735120.6|733120.6|735233.2|733233.2|735243.8|733243.8|735112|733112|32
1640675000000|2021-12-28 07:03:20|735239.7|733239.7|735224.8|733224.8|735258.8|733258.8|735202.2|733202.2|26
1640675010000|2021-12-28 07:03:30|735228.9|733228.9|735252.6|733252.6|735274.1|733706.5|734701.7|733181.7|24
1640675020000|2021-12-28 07:03:40|735255.4|733255.4|735165.9|733165.9|735261.9|733261.9|735149.7|733149.7|25
1640675030000|2021-12-28 07:03:50|735162.6|733162.6|735227.4|733227.4|735262.5|733262.5|735130.2|733130.2|31
1640675040000|2021-12-28 07:04:00|735221.2|733221.2|735234.4|733234.4|735253.7|733253.7|735199|733199|30
1640675050000|2021-12-28 07:04:10|735230.1|733230.1|735226.9|733226.9|735272.6|733748|734748|733209.9|26
1640675060000|2021-12-28 07:04:20|735234.1|733234.1|735257.2|733257.2|735273.7|733273.7|735182|733182|28
1640675070000|2021-12-28 07:04:30|735246.4|733246.4|735298.3|733298.3|735298.3|733714.5|734714.5|733192.9|23
1640675080000|2021-12-28 07:04:40|735287.7|733287.7|735282|733282|735287.7|733287.7|735269.8|733269.8|20
1640675090000|2021-12-28 07:04:50|735336.5|733336.5|735328.3|733328.3|735336.5|733336.5|735304.8|733304.8|22
1640675100000|2021-12-28 07:05:00|735317.6|733317.6|735304.7|733304.7|735326.9|733326.9|735297.9|733297.9|25
1640675110000|2021-12-28 07:05:10|735308|733308|735328.4|733328.4|735341.6|733341.6|735308|733308|30
1640675120000|2021-12-28 07:05:20|735331.9|733331.9|735336.1|733336.1|735338.9|733338.9|735323.3|733323.3|23
1640675130000|2021-12-28 07:05:30|735335.1|733335.1|735195.2|733195.2|735335.1|733760.7|734744|733186.2|29
1640675140000|2021-12-28 07:05:40|735179.6|733179.6|735198.3|733198.3|735210.5|733210.5|735152|733152|35
1640675150000|2021-12-28 07:05:50|735203|733203|735185.8|733185.8|735225.2|733225.2|735177.6|733177.6|26
1640675160000|2021-12-28 07:06:00|735182.7|733182.7|735232.6|733232.6|735242.8|733688.7|734684.1|733182.7|29
1640675170000|2021-12-28 07:06:10|735227.7|733227.7|735204.6|733204.6|735228.5|733228.5|735189.8|733189.8|30
1640675180000|2021-12-28 07:06:20|735206.2|733206.2|735253|733253|735281.2|733281.2|735200.3|733200.3|34
1640675190000|2021-12-28 07:06:30|735264.4|733264.4|735222.7|733222.7|735313.6|733313.6|735222.7|733222.7|33
1640675200000|2021-12-28 07:06:40|735249.9|733249.9|735274.5|733274.5|735300|733300|735219.4|733219.4|34
1640675210000|2021-12-28 07:06:50|735297.9|733297.9|735323.8|733323.8|735332.3|733759.1|734759.1|733265.3|26
1640675220000|2021-12-28 07:07:00|735312.5|733312.5|735296.4|733296.4|735324.9|733324.9|735284|733284|27
1640675230000|2021-12-28 07:07:10|735301|733301|735211|733211|735301|733789.1|734725.5|733207.5|27
1640675240000|2021-12-28 07:07:20|735214.4|733214.4|735291.9|733291.9|735297.8|733782.1|734715.3|733200.7|26
1640675250000|2021-12-28 07:07:30|735283.5|733283.5|735281.5|733281.5|735309.1|733309.1|735281.5|733281.5|28
1640675260000|2021-12-28 07:07:40|735282|733282|735271.3|733271.3|735299.6|733299.6|735230.7|733230.7|35
1640675270000|2021-12-28 07:07:50|735270.4|733270.4|735291.7|733291.7|735295.8|733773.4|734773.4|733265.6|21
1640675280000|2021-12-28 07:08:00|735288.6|733288.6|735264|733264|735288.6|733288.6|735247.5|733247.5|32
1640675290000|2021-12-28 07:08:10|735265.6|733265.6|735153|733153|735272.3|733645.1|734645.1|733140.9|32
1640675300000|2021-12-28 07:08:20|735153.5|733153.5|735113.7|733113.7|735161.8|733161.8|735101.3|733101.3|27
1640675310000|2021-12-28 07:08:30|735116.2|733116.2|735071.4|733071.4|735116.2|733615.5|734569.3|733046.9|25
1640675320000|2021-12-28 07:08:40|735075.9|733075.9|734966.8|732966.8|735077.2|733525.4|734473.4|732962.7|30
1640675330000|2021-12-28 07:08:50|734492.4|733492.4|734482.7|733482.7|735025.5|733494.9|734465.7|732960|24
1640675340000|2021-12-28 07:09:00|734979.9|732979.9|734978|732978|735000.8|733489.9|734470.9|732972.9|24
1640675350000|2021-12-28 07:09:10|734981.9|732981.9|734997.6|732997.6|735005.9|733500.8|734467.8|732971.1|30
1640675360000|2021-12-28 07:09:20|735004.3|733004.3|734508.2|733508.2|735004.3|733508.2|734489.8|732967.4|24
1640675370000|2021-12-28 07:09:30|734507.2|733507.2|735012.2|733012.2|735036.3|733518.6|734507.2|733010.1|24
1640675380000|2021-12-28 07:09:40|735017.5|733017.5|734837.6|732837.6|735022.4|733501.5|734459.2|732837.6|30
1640675390000|2021-12-28 07:09:50|734836.5|732836.5|734777.7|732777.7|734837.2|733316.7|734313|732764.8|32
1640675400000|2021-12-28 07:10:00|734765|732765|734664.9|732664.9|734765|733183.3|734183.3|732653.6|35
1640675410000|2021-12-28 07:10:10|734634.5|732634.5|734671.7|732671.7|734823.9|733276|734151.3|732606.1|35
1640675420000|2021-12-28 07:10:20|734707.3|732707.3|734582.9|732582.9|734707.3|732707.3|734565.3|732565.3|39
1640675430000|2021-12-28 07:10:30|734598.9|732598.9|734663.5|732663.5|734684.9|733092|734092|732549.2|34
1640675440000|2021-12-28 07:10:40|734671.2|732671.2|734736.3|732736.3|734776.7|732776.7|734655.6|732655.6|31
1640675450000|2021-12-28 07:10:50|734738.7|732738.7|734740.1|732740.1|734797.4|732797.4|734733.1|732733.1|26
1640675460000|2021-12-28 07:11:00|734727.5|732727.5|734444.6|732444.6|734743.5|732743.5|734434.4|732434.4|32
1640675470000|2021-12-28 07:11:10|734457.4|732457.4|734401.8|732401.8|734475.3|732475.3|734385.8|732385.8|35
1640675480000|2021-12-28 07:11:20|734379.3|732379.3|734392|732392|734415.1|732415.1|734354.3|732354.3|33
1640675490000|2021-12-28 07:11:30|734395.8|732395.8|734363.4|732363.4|734410.6|732867.6|733867.6|732337.1|38
1640675500000|2021-12-28 07:11:40|734393.2|732393.2|734404.1|732404.1|734450|732450|734370.4|732370.4|27
1640675510000|2021-12-28 07:11:50|734400.5|732400.5|734520.8|732520.8|734528|732528|734400.5|732400.5|37
1640675520000|2021-12-28 07:12:00|734496.5|732496.5|734488.3|732488.3|734546.6|733015|734015|732488.3|32
1640675530000|2021-12-28 07:12:10|734493.3|732493.3|734478.4|732478.4|734545.3|732545.3|734468.8|732468.8|30
1640675540000|2021-12-28 07:12:20|734494.6|732494.6|734517.6|732517.6|734517.6|732517.6|734490.9|732490.9|21
1640675550000|2021-12-28 07:12:30|734517.8|732517.8|734445.3|732445.3|734517.8|732987.4|733987.4|732445.3|29
1640675560000|2021-12-28 07:12:40|734434.3|732434.3|734466.4|732466.4|734480.7|732480.7|734424.6|732424.6|29
1640675570000|2021-12-28 07:12:50|734447.4|732447.4|734503.1|732503.1|734518.6|732992|733951.6|732395.5|30
1640675580000|2021-12-28 07:13:00|734515.7|732515.7|734578.4|732578.4|734603.3|732603.3|734501.8|732501.8|29
1640675590000|2021-12-28 07:13:10|734578|732578|734761.7|732761.7|734789.5|733204|734114.8|732561.8|31
1640675600000|2021-12-28 07:13:20|734802.8|732802.8|734893.1|732893.1|734915.9|732915.9|734762.7|732762.7|38
1640675610000|2021-12-28 07:13:30|734869|732869|734945.2|732945.2|734969|732969|734855.5|732855.5|30
1640675620000|2021-12-28 07:13:40|734946.8|732946.8|734909.9|732909.9|735000.1|733000.1|734904.2|732904.2|39
1640675630000|2021-12-28 07:13:50|734886.6|732886.6|734924.8|732924.8|734961.6|733377|734331.5|732821.5|26
1640675640000|2021-12-28 07:14:00|734926.8|732926.8|734895.3|732895.3|734929.1|732929.1|734846|732846|33
1640675650000|2021-12-28 07:14:10|734901.2|732901.2|734984.1|732984.1|734997.7|732997.7|734901.2|732901.2|29
1640675660000|2021-12-28 07:14:20|734991.2|732991.2|735101.9|733101.9|735114.4|733114.4|734988.6|732988.6|30
1640675670000|2021-12-28 07:14:30|735094.9|733094.9|735030.8|733030.8|735097.2|733097.2|735016.5|733016.5|32
1640675680000|2021-12-28 07:14:40|735017.3|733017.3|735062.9|733062.9|735090.9|733556.1|734556.1|733005.9|35
1640675690000|2021-12-28 07:14:50|735066.8|733066.8|735054.8|733054.8|735075|733563.1|734551.4|733054.8|27
1640675700000|2021-12-28 07:15:00|735056.4|733056.4|734569|733569|735096.6|733579.3|734569|733053.2|32
1640675710000|2021-12-28 07:15:10|735090.2|733090.2|735113.3|733113.3|735215.7|733215.7|735085.8|733085.8|28
1640675720000|2021-12-28 07:15:20|735097.4|733097.4|735122.9|733122.9|735129.5|733129.5|735097.4|733097.4|22
1640675730000|2021-12-28 07:15:30|735097.5|733097.5|735188.1|733188.1|735201.2|733710.2|734710.2|733087.8|31
1640675740000|2021-12-28 07:15:40|735179.5|733179.5|735195.5|733195.5|735233.4|733704.2|734690.9|733179.5|26
1640675750000|2021-12-28 07:15:50|735218.8|733218.8|735198.3|733198.3|735218.8|733700.2|734700.2|733184|30
1640675760000|2021-12-28 07:16:00|735200.8|733200.8|735184.4|733184.4|735207.6|733207.6|735090.9|733090.9|38
1640675770000|2021-12-28 07:16:10|735191.3|733191.3|735324.7|733324.7|735338.5|733770.6|734770.6|733191.3|39
1640675780000|2021-12-28 07:16:20|735317.5|733317.5|735282.7|733282.7|735349.9|733349.9|735282.7|733282.7|32
1640675790000|2021-12-28 07:16:30|735296|733296|735293.6|733293.6|735340|733340|735281.4|733281.4|35
1640675800000|2021-12-28 07:16:40|734846.1|733846.1|735249.3|733249.3|735347|733846.1|734846.1|733242.6|28
1640675810000|2021-12-28 07:16:50|735247.9|733247.9|735215.6|733215.6|735262.2|733262.2|735191.9|733191.9|26
1640675820000|2021-12-28 07:17:00|735205.3|733205.3|735304.7|733304.7|735312.3|733809.8|734793.9|733205.3|24
1640675830000|2021-12-28 07:17:10|735305.8|733305.8|735287.1|733287.1|735349|733859|734831.8|733287.1|31
1640675840000|2021-12-28 07:17:20|734784.5|733784.5|735155.3|733155.3|735293.4|733790.6|734784.5|733143.3|34
1640675850000|2021-12-28 07:17:30|735140.8|733140.8|735005.6|733005.6|735154.9|733589.5|734559|733005.6|34
1640675860000|2021-12-28 07:17:40|735009.6|733009.6|735023|733023|735043.2|733043.2|734969.7|732969.7|36
1640675870000|2021-12-28 07:17:50|735026.4|733026.4|735008.7|733008.7|735065.1|733065.1|734924.3|732924.3|36
1640675880000|2021-12-28 07:18:00|735013.3|733013.3|734917.5|732917.5|735013.3|733471.2|734471.2|732917.5|37
1640675890000|2021-12-28 07:18:10|734920.1|732920.1|734899.7|732899.7|734926.5|732926.5|734855.7|732855.7|32
1640675900000|2021-12-28 07:18:20|734880.2|732880.2|734873.7|732873.7|734898|733365.9|734363.4|732851.1|29
1640675910000|2021-12-28 07:18:30|734929.4|732929.4|734923.5|732923.5|734943.7|733434.2|734403.7|732896.9|25
1640675920000|2021-12-28 07:18:40|734920.2|732920.2|734931.2|732931.2|734945.4|733439.8|734378.9|732910.9|34
1640675930000|2021-12-28 07:18:50|734942|732942|734880.2|732880.2|734942|733408.8|734373.6|732858|26
1640675940000|2021-12-28 07:19:00|734876.3|732876.3|734862.1|732862.1|734876.3|733357.3|734357.3|732839.8|30
1640675950000|2021-12-28 07:19:10|734861.7|732861.7|734947.2|732947.2|734953.4|733410.3|734365.8|732859.1|31
1640675960000|2021-12-28 07:19:20|734946.7|732946.7|734939.3|732939.3|734950.1|733489.5|734446.2|732930|32
1640675970000|2021-12-28 07:19:30|734945.8|732945.8|734868.6|732868.6|734951.6|733400.2|734377|732860.6|34
1640675980000|2021-12-28 07:19:40|734869|732869|734860.9|732860.9|734872.8|732872.8|734857.9|732857.9|25
1640675990000|2021-12-28 07:19:50|734867.9|732867.9|734874.3|732874.3|734874.3|732874.3|734861|732861|18
1640676000000|2021-12-28 07:20:00|734870.1|732870.1|734856.2|732856.2|734870.1|732870.1|734851.1|732851.1|27
1640676010000|2021-12-28 07:20:10|734852.5|732852.5|735079.1|733079.1|735079.1|733525.8|734398.4|732852.5|32
1640676020000|2021-12-28 07:20:20|735092.6|733092.6|734635.2|733635.2|735168.3|733635.2|734635.2|733087.3|33
1640676030000|2021-12-28 07:20:30|734647.2|733647.2|734676.1|733676.1|735229.5|733676.1|734647.2|733146|37
1640676040000|2021-12-28 07:20:40|734667|733667|735323.8|733323.8|735323.8|733807.5|734667|733156.4|34
1640676050000|2021-12-28 07:20:50|735311.9|733311.9|735358|733358|735358|733834.7|734834.7|733212.2|33
1640676060000|2021-12-28 07:21:00|735336.7|733336.7|735328|733328|735368.9|733863.5|734839.5|733328|34
1640676070000|2021-12-28 07:21:10|735330.8|733330.8|735346.8|733346.8|735346.8|733838.5|734834|733327.4|19
1640676080000|2021-12-28 07:21:20|735344.8|733344.8|735355.4|733355.4|735407.5|733920.3|734846.7|733331.3|33
1640676090000|2021-12-28 07:21:30|735365.3|733365.3|735388.4|733388.4|735391.6|733886.6|734877|733346.7|19
1640676100000|2021-12-28 07:21:40|735367.8|733367.8|735293.1|733293.1|735370.5|733839.1|734839.1|733284.6|28
1640676110000|2021-12-28 07:21:50|735287.3|733287.3|735237.1|733237.1|735287.3|733774.6|734769.1|733219.2|30
1640676120000|2021-12-28 07:22:00|735230.5|733230.5|735232.6|733232.6|735254|733726.3|734726.3|733180.3|35
1640676130000|2021-12-28 07:22:10|735237.7|733237.7|735258|733258|735311|733764.9|734761.6|733227.9|28
1640676140000|2021-12-28 07:22:20|735271.4|733271.4|735247.5|733247.5|735272|733272|735247.5|733247.5|22
1640676150000|2021-12-28 07:22:30|735234.5|733234.5|735185.3|733185.3|735248.8|733248.8|735145.9|733145.9|27
1640676160000|2021-12-28 07:22:40|735186.1|733186.1|735146.4|733146.4|735186.1|733650.3|734650.3|733113|25
1640676170000|2021-12-28 07:22:50|735147.5|733147.5|735277.8|733277.8|735285.7|733785.3|734785.3|733133.2|29
1640676180000|2021-12-28 07:23:00|735288.1|733288.1|735299.2|733299.2|735335.5|733335.5|735280.6|733280.6|27
1640676190000|2021-12-28 07:23:10|735291.9|733291.9|735384.9|733384.9|735423.1|733895.1|734819.5|733281.7|34
1640676200000|2021-12-28 07:23:20|735374.9|733374.9|734782.4|733782.4|735374.9|733834.4|734779.6|733265.2|26
1640676210000|2021-12-28 07:23:30|735283.2|733283.2|735407.3|733407.3|735427|733916.8|734916.8|733283.2|34
1640676220000|2021-12-28 07:23:40|735419|733419|735348.3|733348.3|735419|733846.3|734819.1|733309.5|28
1640676230000|2021-12-28 07:23:50|735366|733366|735421.2|733421.2|735422.2|733913.1|734885.7|733352.1|26
1640676240000|2021-12-28 07:24:00|735423|733423|735361|733361|735423|733882.4|734835.1|733345.4|28
1640676250000|2021-12-28 07:24:10|735359.6|733359.6|735354.7|733354.7|735361.3|733361.3|735336.6|733336.6|22
1640676260000|2021-12-28 07:24:20|735355.1|733355.1|735339.7|733339.7|735373.9|733868.8|734857.8|733339.7|15
1640676270000|2021-12-28 07:24:30|735325.9|733325.9|735451.4|733451.4|735463.9|733463.9|735306.4|733306.4|29
1640676280000|2021-12-28 07:24:40|735451|733451|735422.4|733422.4|735451.6|733451.6|735400.5|733400.5|30
1640676290000|2021-12-28 07:24:50|735418|733418|735415.6|733415.6|735432.9|733902.5|734901.5|733409.4|18
1640676300000|2021-12-28 07:25:00|735423.7|733423.7|735360|733360|735423.7|733423.7|735359.1|733359.1|31
1640676310000|2021-12-28 07:25:10|735370.9|733370.9|734938.2|733938.2|735370.9|733963.7|734851.8|733352.4|26
1640676320000|2021-12-28 07:25:20|734938|733938|734979.1|733979.1|735471.8|733998.7|734854.8|733417.4|32
1640676330000|2021-12-28 07:25:30|734972.3|733972.3|734995.5|733995.5|735520.7|734059.8|734972.3|733463.9|32
1640676340000|2021-12-28 07:25:40|734996.1|733996.1|734958.1|733958.1|735012.1|734012.1|734944.3|733944.3|26
1640676350000|2021-12-28 07:25:50|734954.6|733954.6|734934.2|733934.2|734966.6|733966.6|734907.8|733907.8|29
1640676360000|2021-12-28 07:26:00|734923.3|733923.3|734926.3|733926.3|734931.7|733931.7|734900.6|733900.6|30
1640676370000|2021-12-28 07:26:10|734925.8|733925.8|734912.7|733912.7|734935.2|733935.2|734907.7|733907.7|25
1640676380000|2021-12-28 07:26:20|734921.5|733921.5|734981.7|733981.7|735501.5|734002.7|734913.3|733500|22
1640676390000|2021-12-28 07:26:30|734972.9|733972.9|734972.8|733972.8|734982.1|733982.1|734958.2|733958.2|29
1640676400000|2021-12-28 07:26:40|734967|733967|734918.8|733918.8|735426|733999.5|734885.9|733424.4|34
1640676410000|2021-12-28 07:26:50|734906.1|733906.1|734869.8|733869.8|734920.9|733920.9|734869.8|733869.8|20
1640676420000|2021-12-28 07:27:00|734874.9|733874.9|734871.2|733871.2|734889.6|733889.6|734869.5|733869.5|27
1640676430000|2021-12-28 07:27:10|734876.9|733876.9|734751|733751|734880.4|733880.4|734751|733751|20
1640676440000|2021-12-28 07:27:20|734765.1|733765.1|734761|733761|734786.2|733786.2|734749.8|733749.8|22
1640676450000|2021-12-28 07:27:30|734767.8|733767.8|734762|733762|734775.7|733775.7|734747.2|733747.2|24
1640676460000|2021-12-28 07:27:40|734754.6|733754.6|734757.7|733757.7|734765|733765|734734.8|733734.8|22
1640676470000|2021-12-28 07:27:50|734756.8|733756.8|734800.4|733800.4|734800.4|733800.4|734747.6|733747.6|23
1640676480000|2021-12-28 07:28:00|734801.5|733801.5|734744.7|733744.7|734843.1|733843.1|734713.9|733713.9|27
1640676490000|2021-12-28 07:28:10|734752.2|733752.2|734718.4|733718.4|734761.5|733761.5|734705.1|733705.1|29
1640676500000|2021-12-28 07:28:20|734733.7|733733.7|734723.4|733723.4|734733.7|733733.7|734702.9|733702.9|25
1640676510000|2021-12-28 07:28:30|734736.8|733736.8|734809.1|733809.1|735328|733821.4|734728.1|733272.4|34
1640676520000|2021-12-28 07:28:40|734814.2|733814.2|734786.3|733786.3|735305.3|733816.3|734771.3|733305.3|31
1640676530000|2021-12-28 07:28:50|734790.3|733790.3|734902.5|733902.5|734941.6|733941.6|734784.8|733784.8|24
1640676540000|2021-12-28 07:29:00|734834.9|733834.9|734842.8|733842.8|735350.3|733864.5|734827.1|733350.3|29
1640676550000|2021-12-28 07:29:10|734843.8|733843.8|734915.1|733915.1|734920.5|733920.5|734828|733828|26
1640676560000|2021-12-28 07:29:20|734914.9|733914.9|734934.2|733934.2|734943.6|733943.6|734883.9|733883.9|31
1640676570000|2021-12-28 07:29:30|734929.4|733929.4|734932.2|733932.2|734943.7|733943.7|734909.3|733909.3|28
1640676580000|2021-12-28 07:29:40|734929.8|733929.8|735010.5|734010.5|735014.9|734014.9|734929.8|733929.8|27
1640676590000|2021-12-28 07:29:50|735014.7|734014.7|734981.3|733981.3|735492.4|734014.7|734975.6|733492.4|28
1640676600000|2021-12-28 07:30:00|734998.4|733998.4|735029.5|734029.5|735038.7|734038.7|734964.3|733964.3|34
1640676610000|2021-12-28 07:30:10|735029.3|734029.3|735051.2|734051.2|735063|734063|735029.3|734029.3|30
1640676620000|2021-12-28 07:30:20|735050.8|734050.8|735001|734001|735062.7|734062.7|735001|734001|26
1640676630000|2021-12-28 07:30:30|735002.4|734002.4|735011.4|734011.4|735034.8|734034.8|735002.4|734002.4|26
1640676640000|2021-12-28 07:30:40|735009.3|734009.3|735083.2|734083.2|735087.4|734087.4|735009.3|734009.3|31
1640676650000|2021-12-28 07:30:50|735109|734109|735090|734090|735109|734109|735080.8|734080.8|27
1640676660000|2021-12-28 07:31:00|735084.6|734084.6|735111|734111|735111|734111|735083.2|734083.2|25
1640676670000|2021-12-28 07:31:10|735093.7|734093.7|735078.2|734078.2|735100.3|734100.3|735069|734069|29
1640676680000|2021-12-28 07:31:20|735078.6|734078.6|735078.1|734078.1|735087.3|734087.3|735077|734077|21
1640676690000|2021-12-28 07:31:30|735081.5|734081.5|735061.3|734061.3|735081.5|734081.5|735061.3|734061.3|15
1640676700000|2021-12-28 07:31:40|735048.8|734048.8|735066.7|734066.7|735067.7|734067.7|735038.9|734038.9|21
1640676710000|2021-12-28 07:31:50|735065.9|734065.9|735073.3|734073.3|735081.1|734081.1|735063.2|734063.2|18
1640676720000|2021-12-28 07:32:00|735074|734074|735056|734056|735074|734074|735046.9|734046.9|21
1640676730000|2021-12-28 07:32:10|735062.9|734062.9|735043.3|734043.3|735062.9|734062.9|735042.9|734042.9|21
1640676740000|2021-12-28 07:32:20|735046|734046|735059.5|734059.5|735066.3|734066.3|735044|734044|26
1640676750000|2021-12-28 07:32:30|735054.7|734054.7|735054.1|734054.1|735055.7|734055.7|735041.6|734041.6|24
1640676760000|2021-12-28 07:32:40|735054.8|734054.8|735039.8|734039.8|735057.4|734057.4|735036.5|734036.5|26
1640676770000|2021-12-28 07:32:50|735043.1|734043.1|735040.7|734040.7|735056.5|734056.5|735038.7|734038.7|25
1640676780000|2021-12-28 07:33:00|735045.8|734045.8|735067.9|734067.9|735092.4|734092.4|735032.1|734032.1|27
1640676790000|2021-12-28 07:33:10|735070.5|734070.5|735096.5|734096.5|735099.8|734099.8|735070.5|734070.5|20
1640676800000|2021-12-28 07:33:20|735095.8|734095.8|735098|734098|735101.2|734101.2|735093.5|734093.5|17
1640676810000|2021-12-28 07:33:30|735096.5|734096.5|735118.2|734118.2|735132|734132|735086.5|734086.5|23
1640676820000|2021-12-28 07:33:40|735116.6|734116.6|735102.6|734102.6|735147|734147|735100.5|734100.5|24
1640676830000|2021-12-28 07:33:50|735101.9|734101.9|735098.8|734098.8|735104.6|734104.6|735098.8|734098.8|16
1640676840000|2021-12-28 07:34:00|735103.6|734103.6|735097.7|734097.7|735110.2|734110.2|735093.2|734093.2|23
1640676850000|2021-12-28 07:34:10|735091.6|734091.6|735102.5|734102.5|735109|734109|735083.3|734083.3|23
1640676860000|2021-12-28 07:34:20|735109.8|734109.8|735272.7|734272.7|735282.1|734282.1|735104.4|734104.4|28
1640676870000|2021-12-28 07:34:30|735271.7|734271.7|735264.6|734264.6|735305.4|734305.4|735250.6|734250.6|36
1640676880000|2021-12-28 07:34:40|735264.7|734264.7|735366.1|734366.1|735367.6|734367.6|735264.4|734264.4|36
1640676890000|2021-12-28 07:34:50|735341|734341|735367.3|734367.3|735393.9|734393.9|735315.9|734315.9|34
1640676900000|2021-12-28 07:35:00|735362.9|734362.9|735397.3|734397.3|735397.3|734397.3|735339.9|734339.9|34
1640676910000|2021-12-28 07:35:10|735391.5|734391.5|735369.7|734369.7|735400.1|734400.1|735335.5|734335.5|27
1640676920000|2021-12-28 07:35:20|735378.3|734378.3|735390.5|734390.5|735393.7|734393.7|735363.6|734363.6|24
1640676930000|2021-12-28 07:35:30|735395.3|734395.3|735572.3|734572.3|735572.3|734572.3|735364.2|734364.2|28
1640676940000|2021-12-28 07:35:40|735568.3|734568.3|735601|734601|735614.8|734614.8|735520.8|734520.8|35
1640676950000|2021-12-28 07:35:50|735597.2|734597.2|735612.6|734612.6|735635.9|734635.9|735572.1|734572.1|27
1640676960000|2021-12-28 07:36:00|735612.9|734612.9|735596.2|734596.2|735612.9|734612.9|735563.8|734563.8|34
1640676970000|2021-12-28 07:36:10|735595.4|734595.4|735579.6|734579.6|735595.4|734595.4|735566.3|734566.3|25
1640676980000|2021-12-28 07:36:20|735574.3|734574.3|735584.9|734584.9|736107.4|734616.7|735524.5|734086.5|22
1640676990000|2021-12-28 07:36:30|735581.4|734581.4|735540.9|734540.9|735588.2|734588.2|735526.9|734526.9|35
1640677000000|2021-12-28 07:36:40|735540.5|734540.5|735711.3|734711.3|736325.6|734806.2|735536.3|734214.5|35
1640677010000|2021-12-28 07:36:50|735718.6|734718.6|735729.4|734729.4|735740.5|734740.5|735696.8|734696.8|32
1640677020000|2021-12-28 07:37:00|735723.9|734723.9|735639|734639|735723.9|734723.9|735639|734639|35
1640677030000|2021-12-28 07:37:10|735633.7|734633.7|736200.3|734200.3|736200.3|734706.7|735621.8|734200.3|26
1640677040000|2021-12-28 07:37:20|735696|734696|735833.6|734833.6|735839.3|734839.3|735687.8|734687.8|36
1640677050000|2021-12-28 07:37:30|735834.6|734834.6|736309.9|734309.9|736312.5|734834.6|735809.7|734300.6|31
1640677060000|2021-12-28 07:37:40|736314.4|734314.4|736351.3|734351.3|736352.6|734874.1|735808.3|734314.4|28
1640677070000|2021-12-28 07:37:50|736340.3|734340.3|735842.9|734842.9|736363|734857.2|735828.3|734338.8|28
1640677080000|2021-12-28 07:38:00|735803.7|734803.7|735763.8|734763.8|736310.4|734803.7|735735.4|734245.8|34
1640677090000|2021-12-28 07:38:10|735761.4|734761.4|735793.1|734793.1|736262.8|734810.6|735746.6|734239.7|26
1640677100000|2021-12-28 07:38:20|736295.1|734295.1|735835.5|734835.5|736310.6|734835.5|735786.4|734295.1|27
1640677110000|2021-12-28 07:38:30|735829.7|734829.7|735875.6|734875.6|736378.2|734875.6|735819.9|734321.4|21
1640677120000|2021-12-28 07:38:40|735876.6|734876.6|735876.5|734876.5|736396|734881.2|735870.2|734381.4|20
1640677130000|2021-12-28 07:38:50|735875.8|734875.8|735665.7|734665.7|736270.4|734880.5|735625.2|734237|28
1640677140000|2021-12-28 07:39:00|735656.3|734656.3|735599.1|734599.1|735656.7|734656.7|735537.4|734537.4|29
1640677150000|2021-12-28 07:39:10|735605.5|734605.5|735749.7|734749.7|736105.9|734762|735605.5|734105.9|28
1640677160000|2021-12-28 07:39:20|735752.3|734752.3|735807.2|734807.2|736329.9|734870.9|735750|734303.7|22
1640677170000|2021-12-28 07:39:30|735813.3|734813.3|735819.3|734819.3|735840.9|734840.9|735807.9|734807.9|29
1640677180000|2021-12-28 07:39:40|735821|734821|735760.5|734760.5|735821|734821|735740.2|734740.2|21
1640677190000|2021-12-28 07:39:50|735752.8|734752.8|735750.2|734750.2|735762.3|734762.3|735748.2|734748.2|21
1640677200000|2021-12-28 07:40:00|735753.6|734753.6|735750.7|734750.7|736262.9|734790.5|735740.2|734252.9|27
1640677210000|2021-12-28 07:40:10|735749.3|734749.3|735697.8|734697.8|735749.3|734749.3|735684.8|734684.8|22
1640677220000|2021-12-28 07:40:20|735695|734695|735783.9|734783.9|735783.9|734783.9|735695|734695|29
1640677230000|2021-12-28 07:40:30|735786.9|734786.9|735858.8|734858.8|736352.2|734859.8|735786.9|734352.2|28
1640677240000|2021-12-28 07:40:40|735859.1|734859.1|735878.3|734878.3|735883.2|734883.2|735855.2|734855.2|29
1640677250000|2021-12-28 07:40:50|735869.5|734869.5|736016.4|735016.4|736446.1|735022.2|735856.6|734446.1|32
1640677260000|2021-12-28 07:41:00|736510.2|734510.2|736499.5|734499.5|736538.8|735068.6|736005|734499.5|32
1640677270000|2021-12-28 07:41:10|736481.6|734481.6|736459.7|734459.7|736505.1|734989.8|735928.6|734456.3|24
1640677280000|2021-12-28 07:41:20|736452.3|734452.3|735992.3|734992.3|736452.3|734992.3|735864.4|734359.9|29
1640677290000|2021-12-28 07:41:30|736019|735019|736525|734525|736544.7|735071.1|736001.5|734509.7|30
1640677300000|2021-12-28 07:41:40|736514.1|734514.1|736035.3|735035.3|736514.1|735035.3|735978.3|734485.8|28
1640677310000|2021-12-28 07:41:50|736031.9|735031.9|735974.8|734974.8|736542.2|735053.4|735948|734542.2|30
1640677320000|2021-12-28 07:42:00|735990.7|734990.7|736031.6|735031.6|736508|735040.4|735941.9|734469.3|31
1640677330000|2021-12-28 07:42:10|736018.5|735018.5|736033.9|735033.9|736050.5|735050.5|735985.3|734985.3|30
1640677340000|2021-12-28 07:42:20|736026.3|735026.3|735959.1|734959.1|736461.6|735052.3|735933.9|734454.1|29
1640677350000|2021-12-28 07:42:30|735950.6|734950.6|735944.6|734944.6|736449.4|734952|735920.3|734449.4|30
1640677360000|2021-12-28 07:42:40|735944.8|734944.8|735952.1|734952.1|736455.3|734985.9|735934.4|734455.3|30
1640677370000|2021-12-28 07:42:50|735947.3|734947.3|735951.9|734951.9|736463.9|734972.7|735942|734459.7|23
1640677380000|2021-12-28 07:43:00|735945.6|734945.6|735950.6|734950.6|735964.7|734964.7|735930.3|734930.3|22
1640677390000|2021-12-28 07:43:10|735956.9|734956.9|735922.3|734922.3|735963.6|734963.6|735922.3|734922.3|25
1640677400000|2021-12-28 07:43:20|735910.7|734910.7|735930.4|734930.4|735933|734933|735910.7|734910.7|20
1640677410000|2021-12-28 07:43:30|735929.4|734929.4|735888.9|734888.9|735941|734941|735888.9|734888.9|18
1640677420000|2021-12-28 07:43:40|735887.3|734887.3|735870.7|734870.7|735908.7|734908.7|735867.2|734867.2|22
1640677430000|2021-12-28 07:43:50|735905|734905|735895.1|734895.1|735915.2|734915.2|735893.6|734893.6|18
1640677440000|2021-12-28 07:44:00|735896.2|734896.2|735918|734918|735934.4|734934.4|735890.6|734890.6|27
1640677450000|2021-12-28 07:44:10|735917.2|734917.2|735941.7|734941.7|735957.9|734957.9|735914|734914|23
1640677460000|2021-12-28 07:44:20|735945.6|734945.6|735958.9|734958.9|735958.9|734958.9|735941.9|734941.9|18
1640677470000|2021-12-28 07:44:30|735953.5|734953.5|735960.8|734960.8|736431.5|734960.8|735905|734424.3|29
1640677480000|2021-12-28 07:44:40|735952.2|734952.2|735944.6|734944.6|735962.6|734962.6|735944.6|734944.6|16
1640677490000|2021-12-28 07:44:50|735945.2|734945.2|735959|734959|736468.2|734973.2|735940.4|734467.6|20
1640677500000|2021-12-28 07:45:00|735965.1|734965.1|736018|735018|736021.9|735021.9|735957.5|734957.5|34
1640677510000|2021-12-28 07:45:10|736012.5|735012.5|736022.2|735022.2|736046.3|735046.3|735998.1|734998.1|23
1640677520000|2021-12-28 07:45:20|736059.3|735059.3|736089|735089|736105.2|735105.2|736042.3|735042.3|28
1640677530000|2021-12-28 07:45:30|736086.9|735086.9|736766|734766|736892.3|735113.6|736086|734762.3|35
1640677540000|2021-12-28 07:45:40|736760.6|734760.6|736177.2|735177.2|736760.6|735227.4|736177.2|734690.8|32
1640677550000|2021-12-28 07:45:50|736172.8|735172.8|736192.2|735192.2|736199|735199|736172.8|735172.8|20
1640677560000|2021-12-28 07:46:00|736182.4|735182.4|736199.6|735199.6|736231.5|735231.5|736171.3|735171.3|27
1640677570000|2021-12-28 07:46:10|736215.7|735215.7|736286.7|735286.7|736827.4|735313.8|736200.5|734805.4|27
1640677580000|2021-12-28 07:46:20|736804.8|734804.8|736408.4|735408.4|736889.5|735459.2|736324.3|734797.7|28
1640677590000|2021-12-28 07:46:30|736400|735400|736259.4|735259.4|736797.1|735400|736249.7|734793.5|38
1640677600000|2021-12-28 07:46:40|736260.9|735260.9|736814.3|734814.3|736814.3|735309.4|736252.7|734792.2|27
1640677610000|2021-12-28 07:46:50|736307.6|735307.6|736256.3|735256.3|736807.1|735330|736240.5|734792.9|25
1640677620000|2021-12-28 07:47:00|736255.9|735255.9|736248.4|735248.4|736748.1|735299.6|736213.1|734748.1|32
1640677630000|2021-12-28 07:47:10|736255.9|735255.9|736297.1|735297.1|736817.8|735309.6|736229.1|734817.8|35
1640677640000|2021-12-28 07:47:20|736300.6|735300.6|736321.1|735321.1|736854.4|735349.4|736282.5|734792.6|26
1640677650000|2021-12-28 07:47:30|736351.2|735351.2|736222.8|735222.8|736351.2|735351.2|736175.7|735175.7|31
1640677660000|2021-12-28 07:47:40|736204.8|735204.8|736202.3|735202.3|736234.8|735234.8|736189.4|735189.4|33
1640677670000|2021-12-28 07:47:50|736195.3|735195.3|736121.7|735121.7|736198|735198|736097|735097|26
1640677680000|2021-12-28 07:48:00|736127|735127|736183.1|735183.1|736183.1|735183.1|736117.3|735117.3|24
1640677690000|2021-12-28 07:48:10|736157.9|735157.9|736096|735096|736592|735168.9|736095.1|734592|24
1640677700000|2021-12-28 07:48:20|736098.9|735098.9|736122.2|735122.2|736131.7|735131.7|736095.4|735095.4|15
1640677710000|2021-12-28 07:48:30|736102.7|735102.7|736102|735102|736163.7|735163.7|736102|735102|25
1640677720000|2021-12-28 07:48:40|736116.6|735116.6|736094.6|735094.6|736614.6|735131.1|736094.6|734585.5|26
1640677730000|2021-12-28 07:48:50|736094.2|735094.2|736100.3|735100.3|736116.5|735116.5|736070.8|735070.8|24
1640677740000|2021-12-28 07:49:00|736098.3|735098.3|736039.6|735039.6|736120.9|735120.9|736039.6|735039.6|28
1640677750000|2021-12-28 07:49:10|735977.3|734977.3|736055.2|735055.2|736072.8|735072.8|735977.3|734977.3|34
1640677760000|2021-12-28 07:49:20|736045.7|735045.7|736100.5|735100.5|736142.9|735142.9|736045.7|735045.7|26
1640677770000|2021-12-28 07:49:30|736105.3|735105.3|736103.1|735103.1|736115.1|735115.1|736067.7|735067.7|32
1640677780000|2021-12-28 07:49:40|736105.8|735105.8|736104.8|735104.8|736131.4|735131.4|736104.1|735104.1|26
1640677790000|2021-12-28 07:49:50|736121|735121|736115.5|735115.5|736123.7|735123.7|736097.5|735097.5|22
1640677800000|2021-12-28 07:50:00|736138.6|735138.6|736148.4|735148.4|736649|735176.5|736130.2|734649|32
1640677810000|2021-12-28 07:50:10|736144.3|735144.3|736083.7|735083.7|736155.5|735155.5|736080.2|735080.2|30
1640677820000|2021-12-28 07:50:20|736086.1|735086.1|736032.7|735032.7|736414.2|735095.4|735908.9|734414|35
1640677830000|2021-12-28 07:50:30|736046.3|735046.3|736071|735071|736588|735096.6|736017.6|734571.2|26
1640677840000|2021-12-28 07:50:40|736072.4|735072.4|736040.3|735040.3|736072.4|735072.4|736035.2|735035.2|24
1640677850000|2021-12-28 07:50:50|736039.9|735039.9|735800.6|734800.6|736086.5|735086.5|735790.5|734790.5|35
1640677860000|2021-12-28 07:51:00|735810.9|734810.9|735940|734940|736452.9|734998.2|735775.3|734452.9|34
1640677870000|2021-12-28 07:51:10|735939.7|734939.7|735991.1|734991.1|736503.2|735014.4|735939.7|734503.2|29
1640677880000|2021-12-28 07:51:20|735981.2|734981.2|735999.4|734999.4|736019.6|735019.6|735981.2|734981.2|24
1640677890000|2021-12-28 07:51:30|735985.5|734985.5|735990.5|734990.5|735992.4|734992.4|735967.6|734967.6|20
1640677900000|2021-12-28 07:51:40|735985.6|734985.6|735993.5|734993.5|736005.1|735005.1|735976.7|734976.7|22
1640677910000|2021-12-28 07:51:50|735999.5|734999.5|736047.2|735047.2|736059|735059|735972.6|734972.6|22
1640677920000|2021-12-28 07:52:00|736048.4|735048.4|736109.9|735109.9|736627|735130.7|736024.8|734603.4|25
1640677930000|2021-12-28 07:52:10|736109.6|735109.6|736081|735081|736128.6|735128.6|736080.5|735080.5|27
1640677940000|2021-12-28 07:52:20|736161.4|735161.4|736201.3|735201.3|736257.5|735257.5|736161.4|735161.4|24
1640677950000|2021-12-28 07:52:30|736202.1|735202.1|736208.9|735208.9|736218.2|735218.2|736180.5|735180.5|18
1640677960000|2021-12-28 07:52:40|736212.3|735212.3|736187.1|735187.1|736212.3|735212.3|736177.7|735177.7|23
1640677970000|2021-12-28 07:52:50|736110.1|735110.1|736108.1|735108.1|736608|735128.1|736104.3|734608|24
1640677980000|2021-12-28 07:53:00|736131.7|735131.7|736118.5|735118.5|736618.3|735131.7|736088.2|734594.8|26
1640677990000|2021-12-28 07:53:10|736116.7|735116.7|736114.9|735114.9|736608.9|735122.5|736067|734600.1|29
1640678000000|2021-12-28 07:53:20|736106.4|735106.4|736104.5|735104.5|736133|735133|736096.5|735096.5|24
1640678010000|2021-12-28 07:53:30|736130.3|735130.3|736131.4|735131.4|736642.1|735170.6|736110.7|734608.6|37
1640678020000|2021-12-28 07:53:40|736106.1|735106.1|736126.4|735126.4|736611.8|735145.8|736084.9|734587.2|23
1640678030000|2021-12-28 07:53:50|736128.8|735128.8|736152.5|735152.5|736166.3|735166.3|736116.8|735116.8|26
1640678040000|2021-12-28 07:54:00|736142.9|735142.9|736114.3|735114.3|736609.9|735165.7|736099.7|734609.9|30
1640678050000|2021-12-28 07:54:10|736115.5|735115.5|736110.6|735110.6|736594.2|735154.1|736089.5|734591.9|33
1640678060000|2021-12-28 07:54:20|736069.8|735069.8|736055.4|735055.4|736596.4|735100.2|736055.4|734591.2|23
1640678070000|2021-12-28 07:54:30|736053.9|735053.9|736099.2|735099.2|736560.7|735126.9|736035.9|734560.7|32
1640678080000|2021-12-28 07:54:40|736107.3|735107.3|736108.3|735108.3|736126.1|735126.1|736102.1|735102.1|25
1640678090000|2021-12-28 07:54:50|736105.6|735105.6|736065.6|735065.6|736125.7|735125.7|736050.3|735050.3|28
1640678100000|2021-12-28 07:55:00|736065.4|735065.4|736074.1|735074.1|736075.2|735075.2|736059.1|735059.1|21
1640678110000|2021-12-28 07:55:10|736074.8|735074.8|736088.7|735088.7|736090.8|735090.8|736050.8|735050.8|22
1640678120000|2021-12-28 07:55:20|736075|735075|736072.8|735072.8|736079.5|735079.5|736072.2|735072.2|19
1640678130000|2021-12-28 07:55:30|736090.8|735090.8|736136.6|735136.6|736156.2|735156.2|736051.4|735051.4|25
1640678140000|2021-12-28 07:55:40|736130.6|735130.6|736135.6|735135.6|736206.7|735206.7|736128.7|735128.7|25
1640678150000|2021-12-28 07:55:50|736131.1|735131.1|736184.6|735184.6|736194.2|735194.2|736117|735117|31
1640678160000|2021-12-28 07:56:00|736183.4|735183.4|736180.5|735180.5|736704.5|735301.2|736180.5|734698.5|29
1640678170000|2021-12-28 07:56:10|736178.7|735178.7|736198.7|735198.7|736674|735209.4|736176.7|734674|21
1640678180000|2021-12-28 07:56:20|736198.8|735198.8|736130.1|735130.1|736198.8|735198.8|736130.1|735130.1|22
1640678190000|2021-12-28 07:56:30|736120.3|735120.3|736142.1|735142.1|736653.4|735156.8|736120.3|734638.3|31
1640678200000|2021-12-28 07:56:40|736145.1|735145.1|736087.9|735087.9|736156.6|735156.6|736086|735086|27
1640678210000|2021-12-28 07:56:50|736113.6|735113.6|736092.7|735092.7|736113.6|735113.6|736090.1|735090.1|25
1640678220000|2021-12-28 07:57:00|736101|735101|736096|735096|736104.1|735104.1|736073.5|735073.5|27
1640678230000|2021-12-28 07:57:10|736115.2|735115.2|736066.2|735066.2|736115.2|735115.2|736048|735048|24
1640678240000|2021-12-28 07:57:20|736063.6|735063.6|735931.4|734931.4|736083.9|735083.9|735931.4|734931.4|32
1640678250000|2021-12-28 07:57:30|735957.7|734957.7|735925.3|734925.3|735957.7|734957.7|735903.8|734903.8|28
1640678260000|2021-12-28 07:57:40|735923.6|734923.6|735925.7|734925.7|735944|734944|735914|734914|28
1640678270000|2021-12-28 07:57:50|735933.6|734933.6|735965.6|734965.6|735991.2|734991.2|735907.9|734907.9|23
1640678280000|2021-12-28 07:58:00|735979.3|734979.3|735994.7|734994.7|736003.5|735003.5|735963.9|734963.9|22
1640678290000|2021-12-28 07:58:10|735988.5|734988.5|735997.3|734997.3|736111.8|735111.8|735954.6|734954.6|30
1640678300000|2021-12-28 07:58:20|736024.7|735024.7|735988.2|734988.2|736584.1|735084.4|735988.2|734503.6|34
1640678310000|2021-12-28 07:58:30|735989.2|734989.2|735980.2|734980.2|735989.2|734989.2|735949|734949|29
1640678320000|2021-12-28 07:58:40|735976.9|734976.9|735967.9|734967.9|735989.5|734989.5|735966.9|734966.9|23
1640678330000|2021-12-28 07:58:50|735980.7|734980.7|735995|734995|736504.7|735004.8|735966.8|734504.7|24
1640678340000|2021-12-28 07:59:00|735995.9|734995.9|736108.4|735108.4|736575.3|735108.4|735995.9|734513.8|31
1640678350000|2021-12-28 07:59:10|736094.9|735094.9|736139.3|735139.3|736680|735179.1|736073.9|734608.4|26
1640678360000|2021-12-28 07:59:20|736152.4|735152.4|736645.9|734645.9|736646|735213.2|736118|734641.4|27
1640678370000|2021-12-28 07:59:30|736141.5|735141.5|735930.8|734930.8|736684.4|735180.7|735930.8|734447.7|31
1640678380000|2021-12-28 07:59:40|736429|734429|736447.4|734447.4|736447.4|734955.3|735928.3|734429|28
1640678390000|2021-12-28 07:59:50|735942.4|734942.4|736456.4|734456.4|736463.7|734963.1|735941.3|734440.6|29
1640678400000|2021-12-28 08:00:00|736471.6|734471.6|736532.7|734532.7|736569.8|735073|735930.5|734455.5|37
1640678410000|2021-12-28 08:00:10|736547.7|734547.7|736037.4|735037.4|736568.7|735072|736007.9|734514.7|35
1640678420000|2021-12-28 08:00:20|736063|735063|736018.4|735018.4|736549.2|735064.7|736010.3|734528.5|30
1640678430000|2021-12-28 08:00:30|736017.9|735017.9|735958.6|734958.6|736528.1|735017.9|735930.3|734445.4|30
1640678440000|2021-12-28 08:00:40|735947.4|734947.4|735944.8|734944.8|735990.9|734990.9|735920|734920|30
1640678450000|2021-12-28 08:00:50|735962.7|734962.7|735942.4|734942.4|735962.7|734962.7|735916.9|734916.9|32
1640678460000|2021-12-28 08:01:00|735908.4|734908.4|735925.3|734925.3|735937.9|734937.9|735883|734883|27
1640678470000|2021-12-28 08:01:10|735915.2|734915.2|735921.8|734921.8|735932.7|734932.7|735899.9|734899.9|27
1640678480000|2021-12-28 08:01:20|735921.2|734921.2|735754.5|734754.5|735921.2|734921.2|735749.5|734749.5|33
1640678490000|2021-12-28 08:01:30|735753.5|734753.5|735719.1|734719.1|735774.8|734774.8|735715.1|734715.1|28
1640678500000|2021-12-28 08:01:40|735719.4|734719.4|735770.8|734770.8|735878|734878|735716.8|734716.8|31
1640678510000|2021-12-28 08:01:50|735760.3|734760.3|735726.7|734726.7|736282.3|734787.6|735723.5|734257.2|27
1640678520000|2021-12-28 08:02:00|735726.3|734726.3|736229.4|734229.4|736274.7|734794|735679.7|734203.8|34
1640678530000|2021-12-28 08:02:10|736219.2|734219.2|736172|734172|736227.7|734714.8|735642.3|734172|35
1640678540000|2021-12-28 08:02:20|735680|734680|735647.5|734647.5|735699.2|734699.2|735598.9|734598.9|35
1640678550000|2021-12-28 08:02:30|735649.3|734649.3|736154.7|734154.7|736154.7|734670.9|735608.6|734154.7|23
1640678560000|2021-12-28 08:02:40|735611.9|734611.9|736153.8|734153.8|736153.8|734679.9|735611.9|734153.8|33
1640678570000|2021-12-28 08:02:50|736154.3|734154.3|735662.4|734662.4|736154.3|734663.3|735620.4|734154.3|24
1640678580000|2021-12-28 08:03:00|735659.5|734659.5|735648.5|734648.5|735683.8|734683.8|735629.1|734629.1|22
1640678590000|2021-12-28 08:03:10|735652.3|734652.3|735595|734595|736076.1|734697.6|735548.7|734076.1|35
1640678600000|2021-12-28 08:03:20|735601|734601|735540.3|734540.3|736059.2|734601|735538.5|734059.2|25
1640678610000|2021-12-28 08:03:30|735549.3|734549.3|735607.4|734607.4|736147.1|734639.2|735537.1|734066|33
1640678620000|2021-12-28 08:03:40|735602.5|734602.5|735650.9|734650.9|736179.6|734690.2|735569.5|734099.8|32
1640678630000|2021-12-28 08:03:50|735650.7|734650.7|735619.8|734619.8|735659.3|734659.3|735607.4|734607.4|28
1640678640000|2021-12-28 08:04:00|735609.5|734609.5|735611.8|734611.8|735611.8|734611.8|735572.4|734572.4|31
1640678650000|2021-12-28 08:04:10|735615.6|734615.6|735632.8|734632.8|735644.2|734644.2|735568.6|734568.6|27
1640678660000|2021-12-28 08:04:20|735671.5|734671.5|735650|734650|735671.5|734671.5|735643|734643|24
1640678670000|2021-12-28 08:04:30|735648.8|734648.8|735652.6|734652.6|735665.4|734665.4|735618.7|734618.7|23
1640678680000|2021-12-28 08:04:40|735655.7|734655.7|735627.5|734627.5|736157|734660.6|735625.2|734157|24
1640678690000|2021-12-28 08:04:50|735661.3|734661.3|735645.8|734645.8|735667.2|734667.2|735618.3|734618.3|27
1640678700000|2021-12-28 08:05:00|735644.9|734644.9|735701.7|734701.7|735701.7|734701.7|735644.9|734644.9|23
1640678710000|2021-12-28 08:05:10|735702.3|734702.3|735689.8|734689.8|735713.9|734713.9|735668.1|734668.1|20
1640678720000|2021-12-28 08:05:20|735689.7|734689.7|735683.1|734683.1|735708.7|734708.7|735673.6|734673.6|24
1640678730000|2021-12-28 08:05:30|735646.6|734646.6|735647.5|734647.5|736141.5|734707.1|735619.9|734141.5|34
1640678740000|2021-12-28 08:05:40|735664.7|734664.7|735649.5|734649.5|735689.1|734689.1|735625.4|734625.4|32
1640678750000|2021-12-28 08:05:50|735632.1|734632.1|735682.7|734682.7|735701.9|734701.9|735632.1|734632.1|28
1640678760000|2021-12-28 08:06:00|735660.2|734660.2|735577.7|734577.7|735665.1|734665.1|735577.7|734577.7|32
1640678770000|2021-12-28 08:06:10|735592.5|734592.5|735585.7|734585.7|735665|734665|735576|734576|30
1640678780000|2021-12-28 08:06:20|735583.9|734583.9|735620|734620|735638.7|734638.7|735583.9|734583.9|27
1640678790000|2021-12-28 08:06:30|735612|734612|735616.3|734616.3|735649.1|734649.1|735612|734612|28
1640678800000|2021-12-28 08:06:40|735614.1|734614.1|735630.1|734630.1|735656.5|734656.5|735587.6|734587.6|29
1640678810000|2021-12-28 08:06:50|735633.9|734633.9|735643.6|734643.6|735681.7|734681.7|735625.3|734625.3|24
1640678820000|2021-12-28 08:07:00|735644|734644|735633|734633|736149|734648.6|735598.8|734149|34
1640678830000|2021-12-28 08:07:10|735624.1|734624.1|735649|734649|736177.5|734689|735604.9|734177.5|33
1640678840000|2021-12-28 08:07:20|735675.5|734675.5|735663.7|734663.7|735675.5|734675.5|735621.5|734621.5|26
1640678850000|2021-12-28 08:07:30|735642.7|734642.7|735642.3|734642.3|735671.4|734671.4|735623|734623|27
1640678860000|2021-12-28 08:07:40|735644.6|734644.6|735645.7|734645.7|735659.6|734659.6|735617.3|734617.3|26
1640678870000|2021-12-28 08:07:50|735641.6|734641.6|735646.9|734646.9|735660.7|734660.7|735623.5|734623.5|24
1640678880000|2021-12-28 08:08:00|735637.3|734637.3|735645|734645|735645|734645|735613.9|734613.9|29
1640678890000|2021-12-28 08:08:10|735640.6|734640.6|735691|734691|735695.9|734695.9|735615.6|734615.6|30
1640678900000|2021-12-28 08:08:20|735692.2|734692.2|735677.8|734677.8|735697.2|734697.2|735661.6|734661.6|21
1640678910000|2021-12-28 08:08:30|735689.8|734689.8|735674.5|734674.5|735700|734700|735666.4|734666.4|29
1640678920000|2021-12-28 08:08:40|735673.9|734673.9|735648.6|734648.6|735673.9|734673.9|735630.2|734630.2|27
1640678930000|2021-12-28 08:08:50|735641.8|734641.8|735649|734649|735649|734649|735619|734619|24
1640678940000|2021-12-28 08:09:00|735629.5|734629.5|735696.2|734696.2|735739.5|734739.5|735629.5|734629.5|28
1640678950000|2021-12-28 08:09:10|735697.2|734697.2|735713.4|734713.4|735721.6|734721.6|735678.4|734678.4|24
1640678960000|2021-12-28 08:09:20|735704.9|734704.9|735705.1|734705.1|735712.2|734712.2|735700.8|734700.8|24
1640678970000|2021-12-28 08:09:30|735702.9|734702.9|735774.1|734774.1|735779.9|734779.9|735700.6|734700.6|24
1640678980000|2021-12-28 08:09:40|735760|734760|735831.1|734831.1|735854.3|734854.3|735760|734760|35
1640678990000|2021-12-28 08:09:50|735832.3|734832.3|735831.7|734831.7|735861|734861|735819.7|734819.7|31
1640679000000|2021-12-28 08:10:00|735825.9|734825.9|735843.2|734843.2|735852.8|734852.8|735818.7|734818.7|34
1640679010000|2021-12-28 08:10:10|735855.3|734855.3|735765.9|734765.9|735855.3|734855.3|735760.7|734760.7|35
1640679020000|2021-12-28 08:10:20|735742|734742|735791.5|734791.5|735801.1|734801.1|735725|734725|32
1640679030000|2021-12-28 08:10:30|735788.3|734788.3|735802.7|734802.7|735815.1|734815.1|735787.1|734787.1|20
1640679040000|2021-12-28 08:10:40|735803.6|734803.6|735796.6|734796.6|735815|734815|735784.9|734784.9|20
1640679050000|2021-12-28 08:10:50|735799.4|734799.4|735778.8|734778.8|735809.3|734809.3|735772|734772|24
1640679060000|2021-12-28 08:11:00|735764.4|734764.4|735765.6|734765.6|735773.9|734773.9|735708|734708|27
1640679070000|2021-12-28 08:11:10|735745.8|734745.8|735687|734687|735746.7|734746.7|735683.5|734683.5|22
1640679080000|2021-12-28 08:11:20|735689.3|734689.3|735688.1|734688.1|735720.8|734720.8|735686.8|734686.8|21
1640679090000|2021-12-28 08:11:30|735689.1|734689.1|735808.4|734808.4|735822.7|734822.7|735650|734650|30
1640679100000|2021-12-28 08:11:40|735806.1|734806.1|735801.5|734801.5|735835.7|734835.7|735792.5|734792.5|27
1640679110000|2021-12-28 08:11:50|735818.3|734818.3|735786.2|734786.2|735818.3|734818.3|735775|734775|23
1640679120000|2021-12-28 08:12:00|735785.4|734785.4|735782.2|734782.2|735794.6|734794.6|735757.1|734757.1|28
1640679130000|2021-12-28 08:12:10|735760.2|734760.2|735733.8|734733.8|735791.8|734791.8|735706.9|734706.9|28
1640679140000|2021-12-28 08:12:20|735738|734738|735640.7|734640.7|735738|734738|735640.7|734640.7|28
1640679150000|2021-12-28 08:12:30|735643.9|734643.9|735625.3|734625.3|735659.9|734659.9|735625.3|734625.3|22
1640679160000|2021-12-28 08:12:40|735643.6|734643.6|735633.9|734633.9|735643.6|734643.6|735633.6|734633.6|21
1640679170000|2021-12-28 08:12:50|735632.6|734632.6|735647.4|734647.4|735665.2|734665.2|735632.6|734632.6|24
1640679180000|2021-12-28 08:13:00|735664.5|734664.5|735656.5|734656.5|735667.3|734667.3|735637.5|734637.5|24
1640679190000|2021-12-28 08:13:10|735659|734659|735666.9|734666.9|735689.1|734689.1|735642.8|734642.8|23
1640679200000|2021-12-28 08:13:20|735675.8|734675.8|735667.7|734667.7|735692.7|734692.7|735665|734665|22
1640679210000|2021-12-28 08:13:30|735672.9|734672.9|735696.8|734696.8|735696.8|734696.8|735661.6|734661.6|22
1640679220000|2021-12-28 08:13:40|735668.8|734668.8|735815.6|734815.6|735865.1|734865.1|735668.8|734668.8|27
1640679230000|2021-12-28 08:13:50|735813.3|734813.3|735831.7|734831.7|735896.5|734896.5|735798.7|734798.7|29
1640679240000|2021-12-28 08:14:00|735827.3|734827.3|735864.1|734864.1|735864.1|734864.1|735803.7|734803.7|26
1640679250000|2021-12-28 08:14:10|735856.4|734856.4|735762.2|734762.2|735856.4|734856.4|735762.2|734762.2|32
1640679260000|2021-12-28 08:14:20|735761.9|734761.9|735811|734811|735811|734811|735761.9|734761.9|25
1640679270000|2021-12-28 08:14:30|735813.1|734813.1|735798|734798|735829.4|734829.4|735793.1|734793.1|29
1640679280000|2021-12-28 08:14:40|735792.5|734792.5|735769.4|734769.4|735797.2|734797.2|735764.1|734764.1|18
1640679290000|2021-12-28 08:14:50|735774.8|734774.8|735715.9|734715.9|735776.3|734776.3|735702.5|734702.5|23
1640679300000|2021-12-28 08:15:00|735709.4|734709.4|735664.6|734664.6|735709.4|734709.4|735664.6|734664.6|28
1640679310000|2021-12-28 08:15:10|735665|734665|735631.3|734631.3|735675.4|734675.4|735618.4|734618.4|23
1640679320000|2021-12-28 08:15:20|735630.5|734630.5|735643.3|734643.3|735643.3|734643.3|735598.3|734598.3|30
1640679330000|2021-12-28 08:15:30|735622.3|734622.3|735608.3|734608.3|735623.5|734623.5|735584.1|734584.1|31
1640679340000|2021-12-28 08:15:40|735609|734609|735640|734640|735663.5|734663.5|735609|734609|23
1640679350000|2021-12-28 08:15:50|735635.6|734635.6|735652|734652|735666.2|734666.2|735635.6|734635.6|19
1640679360000|2021-12-28 08:16:00|735651.7|734651.7|735633.6|734633.6|735656.8|734656.8|735630.9|734630.9|25
1640679370000|2021-12-28 08:16:10|735634.1|734634.1|735609.3|734609.3|735643.6|734643.6|735596.1|734596.1|26
1640679380000|2021-12-28 08:16:20|735608.1|734608.1|735688.2|734688.2|735707|734707|735606.8|734606.8|28
1640679390000|2021-12-28 08:16:30|735689.2|734689.2|735680.5|734680.5|735704.3|734704.3|735654.2|734654.2|28
1640679400000|2021-12-28 08:16:40|735687.4|734687.4|735574.8|734574.8|735687.4|734687.4|735566.9|734566.9|30
1640679410000|2021-12-28 08:16:50|735595.7|734595.7|735596.2|734596.2|735598.8|734598.8|735582.3|734582.3|25
1640679420000|2021-12-28 08:17:00|735579.3|734579.3|735534.8|734534.8|736060.5|734579.3|735504.6|734060.5|25
1640679430000|2021-12-28 08:17:10|735532.9|734532.9|735537.8|734537.8|735560.9|734560.9|735525.1|734525.1|26
1640679440000|2021-12-28 08:17:20|735536.2|734536.2|735508.9|734508.9|736024|734542.6|735496.4|734024|27
1640679450000|2021-12-28 08:17:30|735508.3|734508.3|735472.1|734472.1|735534.3|734534.3|735472.1|734472.1|25
1640679460000|2021-12-28 08:17:40|735469.7|734469.7|735450.5|734450.5|735500.3|734500.3|735450.5|734450.5|32
1640679470000|2021-12-28 08:17:50|735471.9|734471.9|735480.8|734480.8|735486.7|734486.7|735446.4|734446.4|31
1640679480000|2021-12-28 08:18:00|735478|734478|735478.8|734478.8|735497.3|734497.3|735475.2|734475.2|25
1640679490000|2021-12-28 08:18:10|735479.1|734479.1|735472.3|734472.3|735480.1|734480.1|735454.4|734454.4|24
1640679500000|2021-12-28 08:18:20|735474.5|734474.5|735472.1|734472.1|735480.1|734480.1|735471.3|734471.3|19
1640679510000|2021-12-28 08:18:30|735471.7|734471.7|735495|734495|735507.6|734507.6|735465|734465|25
1640679520000|2021-12-28 08:18:40|735490.5|734490.5|735485.9|734485.9|735497.6|734497.6|735411.1|734411.1|32
1640679530000|2021-12-28 08:18:50|735486.8|734486.8|735456|734456|735510.3|734510.3|735425.1|734425.1|28
1640679540000|2021-12-28 08:19:00|735451.8|734451.8|735357.6|734357.6|735468|734468|735343.5|734343.5|33
1640679550000|2021-12-28 08:19:10|735367.2|734367.2|735357.8|734357.8|735396.7|734396.7|735332.8|734332.8|31
1640679560000|2021-12-28 08:19:20|735355.5|734355.5|735360.9|734360.9|735374.7|734374.7|735351.2|734351.2|23
1640679570000|2021-12-28 08:19:30|735339|734339|735482.1|734482.1|735482.1|734482.1|735291.8|734291.8|36
1640679580000|2021-12-28 08:19:40|735429.5|734429.5|735433.2|734433.2|735500|734500|735426.1|734426.1|32
1640679590000|2021-12-28 08:19:50|735419.3|734419.3|735383.5|734383.5|735427.6|734427.6|735376|734376|23
1640679600000|2021-12-28 08:20:00|735376.7|734376.7|735351.1|734351.1|735389.9|734389.9|735350.1|734350.1|30
1640679610000|2021-12-28 08:20:10|735351.4|734351.4|735298.4|734298.4|735353.1|734353.1|735294.5|734294.5|36
1640679620000|2021-12-28 08:20:20|735298.6|734298.6|735316.5|734316.5|735330.8|734330.8|735292.2|734292.2|28
1640679630000|2021-12-28 08:20:30|735309.2|734309.2|735363.1|734363.1|735388.9|734388.9|735297.8|734297.8|27
1640679640000|2021-12-28 08:20:40|735361.9|734361.9|735351.9|734351.9|735405.3|734405.3|735329.6|734329.6|30
1640679650000|2021-12-28 08:20:50|735354|734354|735348.1|734348.1|735378.6|734378.6|735322.2|734322.2|27
1640679660000|2021-12-28 08:21:00|735345.8|734345.8|735345.5|734345.5|735356.3|734356.3|735343.4|734343.4|25
1640679670000|2021-12-28 08:21:10|735348.3|734348.3|735308.2|734308.2|735348.3|734348.3|735307.5|734307.5|27
1640679680000|2021-12-28 08:21:20|735303.5|734303.5|735302.7|734302.7|735308.7|734308.7|735296|734296|15
1640679690000|2021-12-28 08:21:30|735300.7|734300.7|735323|734323|735829|734331|735296|733829|31
1640679700000|2021-12-28 08:21:40|735325.7|734325.7|735318.7|734318.7|735337|734337|735311.8|734311.8|29
1640679710000|2021-12-28 08:21:50|735317.7|734317.7|735328.1|734328.1|735328.9|734328.9|735310.3|734310.3|25
1640679720000|2021-12-28 08:22:00|735327.6|734327.6|735299.8|734299.8|735409.3|734409.3|735299.8|734299.8|31
1640679730000|2021-12-28 08:22:10|735295.5|734295.5|735355.5|734355.5|735355.5|734355.5|735288.5|734288.5|25
1640679740000|2021-12-28 08:22:20|735366.7|734366.7|735340.5|734340.5|735369.5|734369.5|735335.4|734335.4|26
1640679750000|2021-12-28 08:22:30|735341.2|734341.2|735322.2|734322.2|735341.9|734341.9|735312.3|734312.3|22
1640679760000|2021-12-28 08:22:40|735341|734341|735355.1|734355.1|735367.4|734367.4|735331.8|734331.8|25
1640679770000|2021-12-28 08:22:50|735357.5|734357.5|735335.5|734335.5|735357.5|734357.5|735319|734319|29
1640679780000|2021-12-28 08:23:00|735333.9|734333.9|735313.9|734313.9|735335.1|734335.1|735313.9|734313.9|28
1640679790000|2021-12-28 08:23:10|735314|734314|735358.6|734358.6|735375.5|734375.5|735314|734314|28
1640679800000|2021-12-28 08:23:20|735355.5|734355.5|735323.4|734323.4|735364.5|734364.5|735321.7|734321.7|29
1640679810000|2021-12-28 08:23:30|735313.7|734313.7|735302.4|734302.4|735313.7|734313.7|735300.7|734300.7|18
1640679820000|2021-12-28 08:23:40|735303.8|734303.8|735310.7|734310.7|735317.1|734317.1|735295.5|734295.5|23
1640679830000|2021-12-28 08:23:50|735311.4|734311.4|735338.9|734338.9|735365.6|734365.6|735305|734305|26
1640679840000|2021-12-28 08:24:00|735333.4|734333.4|735333.1|734333.1|735339|734339|735324.7|734324.7|23
1640679850000|2021-12-28 08:24:10|735333.3|734333.3|735335.1|734335.1|735356.6|734356.6|735320.9|734320.9|27
1640679860000|2021-12-28 08:24:20|735332.9|734332.9|735326.9|734326.9|735339|734339|735323.9|734323.9|27
1640679870000|2021-12-28 08:24:30|735324|734324|735332.4|734332.4|735334.8|734334.8|735312.9|734312.9|31
1640679880000|2021-12-28 08:24:40|735343.9|734343.9|735360.9|734360.9|735372.7|734372.7|735341.3|734341.3|32
1640679890000|2021-12-28 08:24:50|735360.2|734360.2|735324.6|734324.6|735360.2|734360.2|735324.6|734324.6|24
1640679900000|2021-12-28 08:25:00|735323.2|734323.2|735404.9|734404.9|735419.9|734419.9|735304.2|734304.2|31
1640679910000|2021-12-28 08:25:10|735404|734404|735392.8|734392.8|735414|734414|735392.8|734392.8|26
1640679920000|2021-12-28 08:25:20|735391.6|734391.6|735386.2|734386.2|735402.7|734402.7|735373.3|734373.3|37
1640679930000|2021-12-28 08:25:30|735377.6|734377.6|735389.4|734389.4|735392.2|734392.2|735377.6|734377.6|28
1640679940000|2021-12-28 08:25:40|735392.2|734392.2|735440.9|734440.9|735478.3|734478.3|735392|734392|38
1640679950000|2021-12-28 08:25:50|735438.7|734438.7|735454.6|734454.6|735462|734462|735432.8|734432.8|24
1640679960000|2021-12-28 08:26:00|735443.6|734443.6|735491.8|734491.8|735501|734501|735439.3|734439.3|28
1640679970000|2021-12-28 08:26:10|735490.7|734490.7|735492.2|734492.2|735517.6|734517.6|735490.1|734490.1|29
1640679980000|2021-12-28 08:26:20|735492.7|734492.7|735523.1|734523.1|735523.1|734523.1|735485.3|734485.3|24
1640679990000|2021-12-28 08:26:30|735521.2|734521.2|735493.5|734493.5|735522.6|734522.6|735493.3|734493.3|32
1640680000000|2021-12-28 08:26:40|735493.3|734493.3|735516.8|734516.8|735517.4|734517.4|735485.1|734485.1|28
1640680010000|2021-12-28 08:26:50|735512.8|734512.8|735508.3|734508.3|735514.5|734514.5|735489|734489|24
1640680020000|2021-12-28 08:27:00|735506.2|734506.2|735495.9|734495.9|735512.8|734512.8|735486.6|734486.6|31
1640680030000|2021-12-28 08:27:10|735495.7|734495.7|735622.5|734622.5|735622.6|734622.6|735495.7|734495.7|25
1640680040000|2021-12-28 08:27:20|735598.4|734598.4|735610.6|734610.6|735623.7|734623.7|735596|734596|24
1640680050000|2021-12-28 08:27:30|735587.2|734587.2|735559.4|734559.4|735601.7|734601.7|735559.4|734559.4|31
1640680060000|2021-12-28 08:27:40|735550.1|734550.1|735542.4|734542.4|735615.7|734615.7|735540.6|734540.6|36
1640680070000|2021-12-28 08:27:50|735523.5|734523.5|735589.4|734589.4|735593.6|734593.6|735523.5|734523.5|33
1640680080000|2021-12-28 08:28:00|735586.9|734586.9|735624.8|734624.8|735650.3|734650.3|735583.4|734583.4|34
1640680090000|2021-12-28 08:28:10|735622.2|734622.2|735613.7|734613.7|735633.5|734633.5|735591.5|734591.5|25
1640680100000|2021-12-28 08:28:20|735622.5|734622.5|735627.8|734627.8|735628.1|734628.1|735615.1|734615.1|27
1640680110000|2021-12-28 08:28:30|735625.4|734625.4|735597|734597|735670.8|734670.8|735597|734597|32
1640680120000|2021-12-28 08:28:40|735596.7|734596.7|735647|734647|735647|734647|735529.9|734529.9|34
1640680130000|2021-12-28 08:28:50|735659.9|734659.9|735594.5|734594.5|735660|734660|735594.5|734594.5|32
1640680140000|2021-12-28 08:29:00|735590.8|734590.8|735624.4|734624.4|735624.5|734624.5|735573.1|734573.1|25
1640680150000|2021-12-28 08:29:10|735622.5|734622.5|735680.7|734680.7|735689.2|734689.2|735620.3|734620.3|26
1640680160000|2021-12-28 08:29:20|735677.6|734677.6|735656.5|734656.5|735677.6|734677.6|735653.6|734653.6|23
1640680170000|2021-12-28 08:29:30|735663.8|734663.8|735672.2|734672.2|735675.9|734675.9|735662.3|734662.3|14
1640680180000|2021-12-28 08:29:40|735664.2|734664.2|735679.3|734679.3|735692.2|734692.2|735661.9|734661.9|25
1640680190000|2021-12-28 08:29:50|735679.2|734679.2|735817.8|734817.8|735822.6|734822.6|735672.9|734672.9|23
1640680200000|2021-12-28 08:30:00|735820.7|734820.7|735802.7|734802.7|735830.9|734830.9|735799.1|734799.1|29
1640680210000|2021-12-28 08:30:10|735798.6|734798.6|735795.7|734795.7|735816.7|734816.7|735795.3|734795.3|16
1640680220000|2021-12-28 08:30:20|735795|734795|735832.6|734832.6|735833.4|734833.4|735795|734795|25
1640680230000|2021-12-28 08:30:30|735832.5|734832.5|735798.5|734798.5|735832.5|734832.5|735792.6|734792.6|21
1640680240000|2021-12-28 08:30:40|735802.6|734802.6|735801.5|734801.5|735803.3|734803.3|735793.3|734793.3|26
1640680250000|2021-12-28 08:30:50|735802.4|734802.4|735750.9|734750.9|735802.4|734802.4|735686.6|734686.6|33
1640680260000|2021-12-28 08:31:00|735751.3|734751.3|735778.6|734778.6|735787.5|734787.5|735748.3|734748.3|26
1640680270000|2021-12-28 08:31:10|735780.7|734780.7|735801.8|734801.8|735832.8|734832.8|735775.3|734775.3|31
1640680280000|2021-12-28 08:31:20|735803|734803|735774.7|734774.7|735803.4|734803.4|735767.3|734767.3|16
1640680290000|2021-12-28 08:31:30|735779.5|734779.5|735801.8|734801.8|735827.3|734827.3|735779.5|734779.5|13
1640680300000|2021-12-28 08:31:40|735799|734799|735770.5|734770.5|735808.1|734808.1|735770.5|734770.5|21
1640680310000|2021-12-28 08:31:50|735773.2|734773.2|735792.2|734792.2|735798.2|734798.2|735773.2|734773.2|16
1640680320000|2021-12-28 08:32:00|735781.5|734781.5|735795.3|734795.3|735802.6|734802.6|735781.5|734781.5|15
1640680330000|2021-12-28 08:32:10|735799.8|734799.8|735813|734813|735822.7|734822.7|735793.6|734793.6|17
1640680340000|2021-12-28 08:32:20|735808.3|734808.3|735832.1|734832.1|735868.4|734868.4|735808.3|734808.3|19
1640680350000|2021-12-28 08:32:30|735831.6|734831.6|735826.9|734826.9|735833.6|734833.6|735816.8|734816.8|18
1640680360000|2021-12-28 08:32:40|735822.7|734822.7|735778.2|734778.2|735822.7|734822.7|735776.6|734776.6|20
1640680370000|2021-12-28 08:32:50|735779.9|734779.9|735761.7|734761.7|735781.3|734781.3|735759|734759|30
1640680380000|2021-12-28 08:33:00|735759.4|734759.4|735766.6|734766.6|735776.2|734776.2|735745.6|734745.6|19
1640680390000|2021-12-28 08:33:10|735762.7|734762.7|735803.5|734803.5|735803.5|734803.5|735758.1|734758.1|22
1640680400000|2021-12-28 08:33:20|735809.6|734809.6|735786.6|734786.6|735817.7|734817.7|735786.6|734786.6|32
1640680410000|2021-12-28 08:33:30|735785.2|734785.2|735802.6|734802.6|735814.4|734814.4|735773.2|734773.2|26
1640680420000|2021-12-28 08:33:40|735807.3|734807.3|735841.1|734841.1|735861.1|734861.1|735794.1|734794.1|27
1640680430000|2021-12-28 08:33:50|735837|734837|735845.7|734845.7|735852.5|734852.5|735837|734837|18
1640680440000|2021-12-28 08:34:00|735849.4|734849.4|735846.2|734846.2|735850.6|734850.6|735824.6|734824.6|27
1640680450000|2021-12-28 08:34:10|735846.7|734846.7|735895.3|734895.3|735897.1|734897.1|735846.7|734846.7|31
1640680460000|2021-12-28 08:34:20|735890.7|734890.7|735890.4|734890.4|735899.3|734899.3|735880.1|734880.1|24
1640680470000|2021-12-28 08:34:30|735885.5|734885.5|735872|734872|735885.8|734885.8|735858.1|734858.1|25
1640680480000|2021-12-28 08:34:40|735868.7|734868.7|735906.6|734906.6|735906.6|734906.6|735864.1|734864.1|25
1640680490000|2021-12-28 08:34:50|735908.9|734908.9|735937.4|734937.4|735941.1|734941.1|735908.1|734908.1|24
1640680500000|2021-12-28 08:35:00|735951.6|734951.6|735931.8|734931.8|735951.6|734951.6|735924.5|734924.5|26
1640680510000|2021-12-28 08:35:10|735931.6|734931.6|735935|734935|735939.7|734939.7|735927.6|734927.6|20
1640680520000|2021-12-28 08:35:20|735936.1|734936.1|735888.7|734888.7|735936.1|734936.1|735879.8|734879.8|15
1640680530000|2021-12-28 08:35:30|735893.5|734893.5|735828.2|734828.2|735893.5|734893.5|735814|734814|31
1640680540000|2021-12-28 08:35:40|735822.5|734822.5|735789.6|734789.6|735822.5|734822.5|735775.7|734775.7|25
1640680550000|2021-12-28 08:35:50|735785.1|734785.1|735846.5|734846.5|735846.5|734846.5|735783.2|734783.2|25
1640680560000|2021-12-28 08:36:00|735847.5|734847.5|735857.3|734857.3|735857.3|734857.3|735843.4|734843.4|21
1640680570000|2021-12-28 08:36:10|735857.8|734857.8|735835.7|734835.7|735857.8|734857.8|735824.7|734824.7|28
1640680580000|2021-12-28 08:36:20|735838.3|734838.3|735801|734801|735838.3|734838.3|735801|734801|12
1640680590000|2021-12-28 08:36:30|735807.2|734807.2|735775.6|734775.6|735807.2|734807.2|735768.1|734768.1|16
1640680600000|2021-12-28 08:36:40|735766.9|734766.9|735780.7|734780.7|735790.5|734790.5|735754.8|734754.8|23
1640680610000|2021-12-28 08:36:50|735782.3|734782.3|735876.5|734876.5|735877.6|734877.6|735777.9|734777.9|22
1640680620000|2021-12-28 08:37:00|735872.7|734872.7|735932.4|734932.4|735936.5|734936.5|735830.2|734830.2|28
1640680630000|2021-12-28 08:37:10|735933.1|734933.1|735927.3|734927.3|735933.1|734933.1|735900.1|734900.1|27
1640680640000|2021-12-28 08:37:20|735926.2|734926.2|735937.2|734937.2|735937.4|734937.4|735924.9|734924.9|22
1640680650000|2021-12-28 08:37:30|735936.6|734936.6|735928.9|734928.9|735938.2|734938.2|735928.8|734928.8|21
1640680660000|2021-12-28 08:37:40|735928.8|734928.8|735952|734952|735960.4|734960.4|735928.8|734928.8|20
1640680670000|2021-12-28 08:37:50|735968.9|734968.9|736051.2|735051.2|736055.2|735055.2|735957.5|734957.5|26
1640680680000|2021-12-28 08:38:00|736047.4|735047.4|736072.9|735072.9|736092.1|735092.1|736047.4|735047.4|27
1640680690000|2021-12-28 08:38:10|736077.2|735077.2|736069.4|735069.4|736124.3|735124.3|736056.6|735056.6|31
1640680700000|2021-12-28 08:38:20|736067.9|735067.9|736024.4|735024.4|736067.9|735067.9|736013.7|735013.7|26
1640680710000|2021-12-28 08:38:30|736026.1|735026.1|735988.2|734988.2|736026.1|735026.1|735985.8|734985.8|28
1640680720000|2021-12-28 08:38:40|735981.7|734981.7|735948.7|734948.7|735982.6|734982.6|735940.8|734940.8|25
1640680730000|2021-12-28 08:38:50|735937.3|734937.3|735916.7|734916.7|735949.1|734949.1|735909.2|734909.2|30
1640680740000|2021-12-28 08:39:00|735927.7|734927.7|735926.6|734926.6|735930.6|734930.6|735911.5|734911.5|28
1640680750000|2021-12-28 08:39:10|735925.3|734925.3|735925.2|734925.2|735926|734926|735917.6|734917.6|22
1640680760000|2021-12-28 08:39:20|735925.4|734925.4|735912.5|734912.5|735926.5|734926.5|735911.5|734911.5|18
1640680770000|2021-12-28 08:39:30|735912.3|734912.3|735924.5|734924.5|735943.5|734943.5|735912.3|734912.3|21
1640680780000|2021-12-28 08:39:40|735925.8|734925.8|735959.8|734959.8|735963.3|734963.3|735921.4|734921.4|28
1640680790000|2021-12-28 08:39:50|735963.5|734963.5|735984.6|734984.6|736012.7|735012.7|735963.5|734963.5|24
1640680800000|2021-12-28 08:40:00|735986.8|734986.8|736004.6|735004.6|736024.9|735024.9|735980.8|734980.8|27
1640680810000|2021-12-28 08:40:10|736011.7|735011.7|736078|735078|736085.1|735085.1|735998.2|734998.2|22
1640680820000|2021-12-28 08:40:20|736073.6|735073.6|736065.1|735065.1|736090.2|735090.2|736065.1|735065.1|31
1640680830000|2021-12-28 08:40:30|736069.5|735069.5|736073.7|735073.7|736082.9|735082.9|736059.7|735059.7|31
1640680840000|2021-12-28 08:40:40|736071.2|735071.2|736044.3|735044.3|736075.2|735075.2|736044.3|735044.3|32
1640680850000|2021-12-28 08:40:50|736046.7|735046.7|735973.6|734973.6|736062.8|735062.8|735951|734951|32
1640680860000|2021-12-28 08:41:00|735966.7|734966.7|735947|734947|735970.4|734970.4|735942.4|734942.4|24
1640680870000|2021-12-28 08:41:10|735948.5|734948.5|735975.4|734975.4|735987|734987|735941.5|734941.5|31
1640680880000|2021-12-28 08:41:20|735980.8|734980.8|735966.6|734966.6|735981.6|734981.6|735966.6|734966.6|19
1640680890000|2021-12-28 08:41:30|735963.3|734963.3|735971.2|734971.2|735979|734979|735963.3|734963.3|16
1640680900000|2021-12-28 08:41:40|735971.3|734971.3|735947.2|734947.2|735971.3|734971.3|735943.8|734943.8|22
1640680910000|2021-12-28 08:41:50|735942.5|734942.5|735899.2|734899.2|735945.2|734945.2|735882.7|734882.7|31
1640680920000|2021-12-28 08:42:00|735898.5|734898.5|735882.1|734882.1|735902.5|734902.5|735872.4|734872.4|27
1640680930000|2021-12-28 08:42:10|735888.8|734888.8|735874.8|734874.8|735888.8|734888.8|735869.6|734869.6|31
1640680940000|2021-12-28 08:42:20|735891.7|734891.7|735899.2|734899.2|735919.1|734919.1|735888.1|734888.1|23
1640680950000|2021-12-28 08:42:30|735883|734883|735968.8|734968.8|735977.9|734977.9|735883|734883|27
1640680960000|2021-12-28 08:42:40|735970.5|734970.5|735914.4|734914.4|735973.7|734973.7|735905.9|734905.9|24
1640680970000|2021-12-28 08:42:50|735911.8|734911.8|735951.7|734951.7|735961.7|734961.7|735911.8|734911.8|27
1640680980000|2021-12-28 08:43:00|735948.2|734948.2|735959.9|734959.9|735973.1|734973.1|735940.5|734940.5|25
1640680990000|2021-12-28 08:43:10|735960.6|734960.6|735976.7|734976.7|735985.1|734985.1|735960.6|734960.6|21
1640681000000|2021-12-28 08:43:20|735976|734976|735968|734968|735977.8|734977.8|735966.8|734966.8|18
1640681010000|2021-12-28 08:43:30|735986.8|734986.8|735973|734973|735992.3|734992.3|735967.4|734967.4|22
1640681020000|2021-12-28 08:43:40|735966.7|734966.7|736025.7|735025.7|736027.7|735027.7|735957.7|734957.7|25
1640681030000|2021-12-28 08:43:50|736039|735039|736024.8|735024.8|736042.5|735042.5|736020.3|735020.3|20
1640681040000|2021-12-28 08:44:00|736027.9|735027.9|736038.3|735038.3|736039.8|735039.8|736024.3|735024.3|19
1640681050000|2021-12-28 08:44:10|736036.5|735036.5|736079.9|735079.9|736095.8|735095.8|736034|735034|21
1640681060000|2021-12-28 08:44:20|736071.4|735071.4|736096.1|735096.1|736102.4|735102.4|736071.4|735071.4|21
1640681070000|2021-12-28 08:44:30|736096.3|735096.3|736048.6|735048.6|736109.5|735109.5|736048.6|735048.6|21
1640681080000|2021-12-28 08:44:40|736047.8|735047.8|736091.2|735091.2|736095.1|735095.1|736035.2|735035.2|28
1640681090000|2021-12-28 08:44:50|736093.5|735093.5|735972|734972|736097.1|735097.1|735966.2|734966.2|25
1640681100000|2021-12-28 08:45:00|735973.3|734973.3|735942.7|734942.7|735974.3|734974.3|735921|734921|22
1640681110000|2021-12-28 08:45:10|735936.8|734936.8|735902.9|734902.9|735942.2|734942.2|735889.8|734889.8|29
1640681120000|2021-12-28 08:45:20|735894.1|734894.1|735907.8|734907.8|735944.6|734944.6|735894.1|734894.1|27
1640681130000|2021-12-28 08:45:30|735903.3|734903.3|735910.6|734910.6|735923|734923|735903.3|734903.3|22
1640681140000|2021-12-28 08:45:40|735913.5|734913.5|736018.2|735018.2|736029.2|735029.2|735910.6|734910.6|33
1640681150000|2021-12-28 08:45:50|736018.5|735018.5|736012.7|735012.7|736025.2|735025.2|736012.7|735012.7|22
1640681160000|2021-12-28 08:46:00|736013.6|735013.6|736157|735157|736157|735157|736005.3|735005.3|27
1640681170000|2021-12-28 08:46:10|736149.6|735149.6|736157.6|735157.6|736191.9|735191.9|736120.6|735120.6|32
1640681180000|2021-12-28 08:46:20|736160|735160|736181.4|735181.4|736214.9|735214.9|736160|735160|21
1640681190000|2021-12-28 08:46:30|736184|735184|735995.8|734995.8|736184|735184|735991.3|734991.3|35
1640681200000|2021-12-28 08:46:40|735988.5|734988.5|735974|734974|735995.3|734995.3|735955.1|734955.1|31
1640681210000|2021-12-28 08:46:50|735975.8|734975.8|735941.1|734941.1|735975.8|734975.8|735941.1|734941.1|19
1640681220000|2021-12-28 08:47:00|735945.9|734945.9|735881.4|734881.4|735953.4|734953.4|735845.6|734845.6|28
1640681230000|2021-12-28 08:47:10|735863.2|734863.2|735968.1|734968.1|735984.8|734984.8|735825|734825|31
1640681240000|2021-12-28 08:47:20|735951.5|734951.5|735928.8|734928.8|735958.9|734958.9|735924|734924|18
1640681250000|2021-12-28 08:47:30|735928|734928|735907.6|734907.6|735928.3|734928.3|735901.8|734901.8|16
1640681260000|2021-12-28 08:47:40|735906.6|734906.6|735882.8|734882.8|735913.9|734913.9|735876.9|734876.9|21
1640681270000|2021-12-28 08:47:50|735887.9|734887.9|735877|734877|735903.7|734903.7|735872|734872|28
1640681280000|2021-12-28 08:48:00|735873.7|734873.7|735879.9|734879.9|735886.4|734886.4|735869.9|734869.9|29
1640681290000|2021-12-28 08:48:10|735877.3|734877.3|735884.5|734884.5|735888.2|734888.2|735871.5|734871.5|24
1640681300000|2021-12-28 08:48:20|735884.8|734884.8|735937.5|734937.5|735962.7|734962.7|735883.7|734883.7|30
1640681310000|2021-12-28 08:48:30|735935.1|734935.1|735930.4|734930.4|735950.2|734950.2|735930.4|734930.4|22
1640681320000|2021-12-28 08:48:40|735931.5|734931.5|735927|734927|735944.2|734944.2|735914.5|734914.5|26
1640681330000|2021-12-28 08:48:50|735930.9|734930.9|735875.1|734875.1|735946.3|734946.3|735870.6|734870.6|30
1640681340000|2021-12-28 08:49:00|735876|734876|735866.9|734866.9|735876|734876|735862.3|734862.3|26
1640681350000|2021-12-28 08:49:10|735866.2|734866.2|735901.8|734901.8|735901.8|734901.8|735853.2|734853.2|25
1640681360000|2021-12-28 08:49:20|735895.5|734895.5|735886.7|734886.7|735897.5|734897.5|735886.5|734886.5|23
1640681370000|2021-12-28 08:49:30|735900.2|734900.2|735974.1|734974.1|735974.1|734974.1|735884.1|734884.1|31
1640681380000|2021-12-28 08:49:40|735982.5|734982.5|735974.2|734974.2|735993.3|734993.3|735970.5|734970.5|23
1640681390000|2021-12-28 08:49:50|735973|734973|735985.9|734985.9|735991.8|734991.8|735963.2|734963.2|23
1640681400000|2021-12-28 08:50:00|735978.3|734978.3|735963|734963|735982|734982|735963|734963|25
1640681410000|2021-12-28 08:50:10|735963.4|734963.4|735947.2|734947.2|735970|734970|735944.3|734944.3|27
1640681420000|2021-12-28 08:50:20|735950.5|734950.5|735978.1|734978.1|735990.2|734990.2|735949.9|734949.9|29
1640681430000|2021-12-28 08:50:30|735974.4|734974.4|736004.3|735004.3|736500.4|735039.9|735974.4|734496.9|34
1640681440000|2021-12-28 08:50:40|736002.6|735002.6|736044.7|735044.7|736076.4|735076.4|735981.1|734981.1|25
1640681450000|2021-12-28 08:50:50|736006.5|735006.5|735957.8|734957.8|736006.5|735006.5|735955.7|734955.7|25
1640681460000|2021-12-28 08:51:00|735970.8|734970.8|735958.7|734958.7|735970.8|734970.8|735942.3|734942.3|26
1640681470000|2021-12-28 08:51:10|736014.9|735014.9|736038.6|735038.6|736072.7|735072.7|736014.2|735014.2|26
1640681480000|2021-12-28 08:51:20|736038.4|735038.4|736114.8|735114.8|736115.4|735115.4|736032.2|735032.2|22
1640681490000|2021-12-28 08:51:30|736113.2|735113.2|736118.2|735118.2|736121.1|735121.1|736107|735107|15
1640681500000|2021-12-28 08:51:40|736114.6|735114.6|736106.8|735106.8|736122|735122|736102.9|735102.9|27
1640681510000|2021-12-28 08:51:50|736107.1|735107.1|736109.9|735109.9|736117.8|735117.8|736085.5|735085.5|25
1640681520000|2021-12-28 08:52:00|736108.2|735108.2|736153.1|735153.1|736157.9|735157.9|736108.2|735108.2|27
1640681530000|2021-12-28 08:52:10|736152.8|735152.8|736151.3|735151.3|736161.1|735161.1|736133.4|735133.4|24
1640681540000|2021-12-28 08:52:20|736154.1|735154.1|736159.7|735159.7|736163.9|735163.9|736153.3|735153.3|16
1640681550000|2021-12-28 08:52:30|736159.4|735159.4|736229.1|735229.1|736240.2|735240.2|736121|735121|27
1640681560000|2021-12-28 08:52:40|736221.3|735221.3|736195.1|735195.1|736225.1|735225.1|736185.4|735185.4|31
1640681570000|2021-12-28 08:52:50|736192.6|735192.6|736184.1|735184.1|736200.3|735200.3|736159.8|735159.8|22
1640681580000|2021-12-28 08:53:00|736180.3|735180.3|736292.1|735292.1|736299.5|735299.5|736178.5|735178.5|24
1640681590000|2021-12-28 08:53:10|736290.6|735290.6|736307|735307|736314.8|735314.8|736289.5|735289.5|26
1640681600000|2021-12-28 08:53:20|736306.9|735306.9|736390.5|735390.5|736405.2|735405.2|736306.9|735306.9|36
1640681610000|2021-12-28 08:53:30|736390|735390|736344|735344|736918.5|735468.3|736344|734917|32
1640681620000|2021-12-28 08:53:40|736346.6|735346.6|736401|735401|736401|735401|736327.6|735327.6|33
1640681630000|2021-12-28 08:53:50|736408.7|735408.7|736347.9|735347.9|736416.5|735416.5|736339.8|735339.8|31
1640681640000|2021-12-28 08:54:00|736353.4|735353.4|736361.6|735361.6|736369.7|735369.7|736345.3|735345.3|23
1640681650000|2021-12-28 08:54:10|736361.7|735361.7|736370.8|735370.8|736376.1|735376.1|736350.5|735350.5|29
1640681660000|2021-12-28 08:54:20|736370|735370|736493|735493|736495.6|735495.6|736367.8|735367.8|33
1640681670000|2021-12-28 08:54:30|736461.6|735461.6|736536.3|735536.3|736536.3|735536.3|736454.1|735454.1|30
1640681680000|2021-12-28 08:54:40|736520.4|735520.4|736486.2|735486.2|736520.4|735520.4|736486.2|735486.2|27
1640681690000|2021-12-28 08:54:50|736482.5|735482.5|736449.7|735449.7|736489.1|735489.1|736425.4|735425.4|29
1640681700000|2021-12-28 08:55:00|736447.8|735447.8|736417.4|735417.4|736466.1|735466.1|736416.2|735416.2|27
1640681710000|2021-12-28 08:55:10|736423.9|735423.9|736409.1|735409.1|736423.9|735423.9|736404.7|735404.7|25
1640681720000|2021-12-28 08:55:20|736407.6|735407.6|736447.6|735447.6|736465.9|735465.9|736402.5|735402.5|28
1640681730000|2021-12-28 08:55:30|736453.5|735453.5|736430.6|735430.6|736466.8|735466.8|736430.6|735430.6|32
1640681740000|2021-12-28 08:55:40|736430.1|735430.1|736437.5|735437.5|736477.2|735477.2|736424.9|735424.9|28
1640681750000|2021-12-28 08:55:50|736445.8|735445.8|736375.6|735375.6|736474.5|735474.5|736375.6|735375.6|29
1640681760000|2021-12-28 08:56:00|736377.5|735377.5|736446.3|735446.3|736455.2|735455.2|736374.3|735374.3|34
1640681770000|2021-12-28 08:56:10|736447.2|735447.2|736457.4|735457.4|736467.1|735467.1|736420.5|735420.5|28
1640681780000|2021-12-28 08:56:20|736456.4|735456.4|736459.7|735459.7|736470.6|735470.6|736454.5|735454.5|29
1640681790000|2021-12-28 08:56:30|736458.3|735458.3|736458.8|735458.8|736474.8|735474.8|736457.5|735457.5|22
1640681800000|2021-12-28 08:56:40|736458.5|735458.5|736456|735456|736460.3|735460.3|736447.8|735447.8|25
1640681810000|2021-12-28 08:56:50|736455.1|735455.1|736606|735606|737120|735634.7|736452.3|735113.9|26
1640681820000|2021-12-28 08:57:00|736609|735609|736485.1|735485.1|736945.2|735609|736419.2|734945.2|37
1640681830000|2021-12-28 08:57:10|736473.6|735473.6|736437.9|735437.9|736571.4|735571.4|736437.2|735437.2|35
1640681840000|2021-12-28 08:57:20|736442.5|735442.5|736444.2|735444.2|736943.5|735449|736394.6|734923.1|29
1640681850000|2021-12-28 08:57:30|736438.8|735438.8|736357.2|735357.2|736438.8|735438.8|736354.7|735354.7|29
1640681860000|2021-12-28 08:57:40|736414.8|735414.8|737045|735045|737045|735558.1|736414.8|735045|32
1640681870000|2021-12-28 08:57:50|737045.6|735045.6|736400.7|735400.7|737045.6|735544.3|736400.7|734975.8|30
1640681880000|2021-12-28 08:58:00|736393.8|735393.8|736413|735413|736895.3|735413|736360.3|734884.7|27
1640681890000|2021-12-28 08:58:10|736412.8|735412.8|736347.1|735347.1|736429.5|735429.5|736331.8|735331.8|29
1640681900000|2021-12-28 08:58:20|736338.6|735338.6|736247.1|735247.1|736363.6|735363.6|736202.1|735202.1|34
1640681910000|2021-12-28 08:58:30|736248.8|735248.8|736195.5|735195.5|736249.8|735249.8|736193.3|735193.3|21
1640681920000|2021-12-28 08:58:40|736196.5|735196.5|736225.8|735225.8|736255.5|735255.5|736173|735173|33
1640681930000|2021-12-28 08:58:50|736223.9|735223.9|736192.2|735192.2|736228.6|735228.6|736165.8|735165.8|20
1640681940000|2021-12-28 08:59:00|736178.3|735178.3|736222.9|735222.9|736234.4|735234.4|736166.7|735166.7|31
1640681950000|2021-12-28 08:59:10|736220.8|735220.8|736228.7|735228.7|736240.5|735240.5|736209.2|735209.2|24
1640681960000|2021-12-28 08:59:20|736230.1|735230.1|736248|735248|736276.3|735276.3|736230.1|735230.1|29
1640681970000|2021-12-28 08:59:30|736250.6|735250.6|736242.4|735242.4|736250.6|735250.6|736236.9|735236.9|21
1640681980000|2021-12-28 08:59:40|736243.3|735243.3|736316.5|735316.5|736358.2|735358.2|736243.3|735243.3|19
1640681990000|2021-12-28 08:59:50|736317.7|735317.7|736460.7|735460.7|736460.7|735460.7|736301.3|735301.3|27
1640682000000|2021-12-28 09:00:00|736478.9|735478.9|736622|735622|736625.3|735625.3|736478.9|735478.9|36
1640682010000|2021-12-28 09:00:10|736640.8|735640.8|736712.7|735712.7|737228.8|735735.5|736640.8|735194.7|37
1640682020000|2021-12-28 09:00:20|736716.1|735716.1|736854.4|735854.4|737351.2|735854.4|736700.9|735230.3|37
1640682030000|2021-12-28 09:00:30|736853|735853|736716.7|735716.7|737368.2|735864.7|736682.7|735360.5|31
1640682040000|2021-12-28 09:00:40|736712.7|735712.7|736806.8|735806.8|736806.8|735806.8|736712.7|735712.7|26
1640682050000|2021-12-28 09:00:50|736846.6|735846.6|736872.7|735872.7|736889.4|735889.4|736846.6|735846.6|33
1640682060000|2021-12-28 09:01:00|736871.9|735871.9|736865.3|735865.3|736877|735877|736804.5|735804.5|26
1640682070000|2021-12-28 09:01:10|736864.8|735864.8|736851.9|735851.9|737344|735871.6|736841.6|735344|26
1640682080000|2021-12-28 09:01:20|736855.6|735855.6|736828.8|735828.8|736858.7|735858.7|736828.7|735828.7|28
1640682090000|2021-12-28 09:01:30|736850.8|735850.8|736809.4|735809.4|736855.8|735855.8|736805.2|735805.2|33
1640682100000|2021-12-28 09:01:40|736814.2|735814.2|736776.6|735776.6|736836.1|735836.1|736744.6|735744.6|29
1640682110000|2021-12-28 09:01:50|736782.2|735782.2|736881.2|735881.2|736886.5|735886.5|736766.1|735766.1|27
1640682120000|2021-12-28 09:02:00|736881.8|735881.8|736878.5|735878.5|736886.7|735886.7|736874|735874|24
1640682130000|2021-12-28 09:02:10|736880.5|735880.5|736868.1|735868.1|736880.5|735880.5|736797.5|735797.5|33
1640682140000|2021-12-28 09:02:20|736869.8|735869.8|736894|735894|736899.9|735899.9|736867.5|735867.5|25
1640682150000|2021-12-28 09:02:30|736894.4|735894.4|736909.3|735909.3|736923|735923|736887.4|735887.4|25
1640682160000|2021-12-28 09:02:40|736903.1|735903.1|736924.3|735924.3|736924.3|735924.3|736900.9|735900.9|18
1640682170000|2021-12-28 09:02:50|736930|735930|736953.1|735953.1|736953.1|735953.1|736923.1|735923.1|22
1640682180000|2021-12-28 09:03:00|736950.5|735950.5|736944.6|735944.6|736950.5|735950.5|736940.9|735940.9|27
1640682190000|2021-12-28 09:03:10|736944.4|735944.4|736952.6|735952.6|736959.4|735959.4|736944.4|735944.4|19
1640682200000|2021-12-28 09:03:20|736952|735952|736943.5|735943.5|736952|735952|736942.8|735942.8|11
1640682210000|2021-12-28 09:03:30|736943|735943|736950.2|735950.2|736951.7|735951.7|736942.7|735942.7|15
1640682220000|2021-12-28 09:03:40|736946.7|735946.7|736887.4|735887.4|736948.1|735948.1|736879.5|735879.5|19
1640682230000|2021-12-28 09:03:50|736884.9|735884.9|736889.1|735889.1|736893.5|735893.5|736874.2|735874.2|25
1640682240000|2021-12-28 09:04:00|736889.3|735889.3|736897.3|735897.3|736905.6|735905.6|736880.7|735880.7|27
1640682250000|2021-12-28 09:04:10|736897.7|735897.7|736933.2|735933.2|736933.2|735933.2|736874.6|735874.6|29
1640682260000|2021-12-28 09:04:20|736930.9|735930.9|736894.6|735894.6|736930.9|735930.9|736886.3|735886.3|20
1640682270000|2021-12-28 09:04:30|736899.8|735899.8|736889.5|735889.5|736899.8|735899.8|736889|735889|23
1640682280000|2021-12-28 09:04:40|736893.7|735893.7|736931.9|735931.9|736945.7|735945.7|736887.7|735887.7|23
1640682290000|2021-12-28 09:04:50|736936.3|735936.3|737048|736048|737071.8|736071.8|736935|735935|20
1640682300000|2021-12-28 09:05:00|737040.1|736040.1|736961.9|735961.9|737040.1|736040.1|736961.7|735961.7|34
1640682310000|2021-12-28 09:05:10|736962.1|735962.1|736931.6|735931.6|736963|735963|736917.2|735917.2|27
1640682320000|2021-12-28 09:05:20|736931.4|735931.4|736891.3|735891.3|736931.4|735931.4|736887.1|735887.1|18
1640682330000|2021-12-28 09:05:30|736891.6|735891.6|736884.4|735884.4|736892.5|735892.5|736883.3|735883.3|13
1640682340000|2021-12-28 09:05:40|736883.6|735883.6|736886|735886|736887.2|735887.2|736882.1|735882.1|18
1640682350000|2021-12-28 09:05:50|736885.3|735885.3|736927.1|735927.1|736927.4|735927.4|736875.4|735875.4|27
1640682360000|2021-12-28 09:06:00|736927.2|735927.2|736896.2|735896.2|736928.8|735928.8|736877.8|735877.8|27
1640682370000|2021-12-28 09:06:10|736898.9|735898.9|736924.1|735924.1|736925.6|735925.6|736878.9|735878.9|28
1640682380000|2021-12-28 09:06:20|736925.3|735925.3|736789.4|735789.4|736925.3|735925.3|736784|735784|30
1640682390000|2021-12-28 09:06:30|736797.9|735797.9|736851.7|735851.7|736854.9|735854.9|736785.9|735785.9|34
1640682400000|2021-12-28 09:06:40|736851|735851|736826.1|735826.1|737356.5|735852.8|736823|735356.5|33
1640682410000|2021-12-28 09:06:50|736825.5|735825.5|736844.4|735844.4|736853.6|735853.6|736825.5|735825.5|22
1640682420000|2021-12-28 09:07:00|736840.8|735840.8|736816.3|735816.3|736929.7|735929.7|736805|735805|30
1640682430000|2021-12-28 09:07:10|736815.1|735815.1|736768.3|735768.3|736818.8|735818.8|736765.5|735765.5|22
1640682440000|2021-12-28 09:07:20|736767.7|735767.7|736735.3|735735.3|736767.7|735767.7|736735.2|735735.2|22
1640682450000|2021-12-28 09:07:30|736736.4|735736.4|736751.3|735751.3|736758.1|735758.1|736736.4|735736.4|15
1640682460000|2021-12-28 09:07:40|736750.6|735750.6|736751.8|735751.8|736754.2|735754.2|736744.8|735744.8|11
1640682470000|2021-12-28 09:07:50|736745.2|735745.2|736829|735829|736829|735829|736730.2|735730.2|25
1640682480000|2021-12-28 09:08:00|736820|735820|736839|735839|736871.1|735871.1|736820|735820|24
1640682490000|2021-12-28 09:08:10|736837.7|735837.7|736736.4|735736.4|736839.1|735839.1|736736.4|735736.4|23
1640682500000|2021-12-28 09:08:20|736726.3|735726.3|736721.8|735721.8|736755|735755|736713.8|735713.8|23
1640682510000|2021-12-28 09:08:30|736721.5|735721.5|736697.2|735697.2|736727.9|735727.9|736694.9|735694.9|21
1640682520000|2021-12-28 09:08:40|736697.8|735697.8|736712.9|735712.9|736741.5|735741.5|736697.8|735697.8|30
1640682530000|2021-12-28 09:08:50|736697|735697|736584.7|735584.7|736706|735706|736582.2|735582.2|29
1640682540000|2021-12-28 09:09:00|736587.3|735587.3|736611.7|735611.7|736623.6|735623.6|736554.4|735554.4|37
1640682550000|2021-12-28 09:09:10|736603.3|735603.3|736738.6|735738.6|736758.1|735758.1|736603.3|735603.3|33
1640682560000|2021-12-28 09:09:20|736726|735726|736713.3|735713.3|736738.5|735738.5|736663.9|735663.9|30
1640682570000|2021-12-28 09:09:30|736715|735715|736740.8|735740.8|736740.8|735740.8|736689.4|735689.4|23
1640682580000|2021-12-28 09:09:40|736741.7|735741.7|736689.9|735689.9|736748.8|735748.8|736688.8|735688.8|23
1640682590000|2021-12-28 09:09:50|736691|735691|736676.4|735676.4|736691.2|735691.2|736633.5|735633.5|28
1640682600000|2021-12-28 09:10:00|736676.1|735676.1|736587|735587|736676.1|735676.1|736583.8|735583.8|29
1640682610000|2021-12-28 09:10:10|736587.6|735587.6|736541.6|735541.6|736587.6|735587.6|736537|735537|23
1640682620000|2021-12-28 09:10:20|736541.7|735541.7|736511.5|735511.5|736541.7|735541.7|736505.5|735505.5|27
1640682630000|2021-12-28 09:10:30|736515|735515|736487.7|735487.7|736516|735516|736481|735481|19
1640682640000|2021-12-28 09:10:40|736489.4|735489.4|736510.9|735510.9|736552.1|735552.1|736486.1|735486.1|26
1640682650000|2021-12-28 09:10:50|736507.3|735507.3|736535.8|735535.8|736542.7|735542.7|736505|735505|21
1640682660000|2021-12-28 09:11:00|736537|735537|736535.2|735535.2|736542.6|735542.6|736518.9|735518.9|26
1640682670000|2021-12-28 09:11:10|736531.4|735531.4|736527|735527|736533.3|735533.3|736517.7|735517.7|20
1640682680000|2021-12-28 09:11:20|736526.6|735526.6|736492.5|735492.5|736529.9|735529.9|736489.2|735489.2|19
1640682690000|2021-12-28 09:11:30|736500.9|735500.9|736479|735479|736525|735525|736479|735479|18
1640682700000|2021-12-28 09:11:40|736496.7|735496.7|736490.6|735490.6|736496.7|735496.7|736483.1|735483.1|19
1640682710000|2021-12-28 09:11:50|736485.7|735485.7|736562.9|735562.9|736576.9|735576.9|736485.7|735485.7|23
1640682720000|2021-12-28 09:12:00|736564|735564|736547.4|735547.4|736572.7|735572.7|736532.2|735532.2|30
1640682730000|2021-12-28 09:12:10|736547.8|735547.8|736485.6|735485.6|736547.8|735547.8|736481.5|735481.5|22
1640682740000|2021-12-28 09:12:20|736486.1|735486.1|736493.1|735493.1|736502.1|735502.1|736473.7|735473.7|15
1640682750000|2021-12-28 09:12:30|736488.8|735488.8|736531.7|735531.7|736532.9|735532.9|736478.6|735478.6|22
1640682760000|2021-12-28 09:12:40|736513.8|735513.8|736494.7|735494.7|736513.8|735513.8|736494.7|735494.7|19
1640682770000|2021-12-28 09:12:50|736494.5|735494.5|736514.1|735514.1|736514.9|735514.9|736479.5|735479.5|26
1640682780000|2021-12-28 09:13:00|736513.8|735513.8|736539.6|735539.6|736546.3|735546.3|736513.8|735513.8|29
1640682790000|2021-12-28 09:13:10|736542.8|735542.8|736530.2|735530.2|736546.8|735546.8|736530|735530|28
1640682800000|2021-12-28 09:13:20|736529.9|735529.9|736582.1|735582.1|736584.6|735584.6|736529.9|735529.9|24
1640682810000|2021-12-28 09:13:30|736579.6|735579.6|736697|735697|736701.8|735701.8|736568.9|735568.9|34
1640682820000|2021-12-28 09:13:40|736698.5|735698.5|736645.3|735645.3|736709.2|735709.2|736644.2|735644.2|31
1640682830000|2021-12-28 09:13:50|736636.9|735636.9|736614|735614|736658.3|735658.3|736607.5|735607.5|25
1640682840000|2021-12-28 09:14:00|736612.9|735612.9|736599.6|735599.6|736615.6|735615.6|736598.8|735598.8|26
1640682850000|2021-12-28 09:14:10|736600.8|735600.8|736592.5|735592.5|736615.4|735615.4|736592|735592|20
1640682860000|2021-12-28 09:14:20|736587.9|735587.9|736587.4|735587.4|736596|735596|736585.2|735585.2|24
1640682870000|2021-12-28 09:14:30|736590.6|735590.6|736515.4|735515.4|736592|735592|736510.5|735510.5|28
1640682880000|2021-12-28 09:14:40|736515.1|735515.1|736529.8|735529.8|736529.8|735529.8|736497.2|735497.2|26
1640682890000|2021-12-28 09:14:50|736538.6|735538.6|736517.2|735517.2|736551|735551|736517.2|735517.2|25
1640682900000|2021-12-28 09:15:00|736518.9|735518.9|736658.5|735658.5|736668.1|735668.1|736512.2|735512.2|32
1640682910000|2021-12-28 09:15:10|736665.7|735665.7|736719.1|735719.1|736722|735722|736662.2|735662.2|29
1640682920000|2021-12-28 09:15:20|736720.7|735720.7|736634.6|735634.6|736752.4|735752.4|736634.2|735634.2|36
1640682930000|2021-12-28 09:15:30|736633|735633|736570|735570|736646.3|735646.3|736550.7|735550.7|34
1640682940000|2021-12-28 09:15:40|736572.2|735572.2|736649.9|735649.9|736649.9|735649.9|736572.2|735572.2|29
1640682950000|2021-12-28 09:15:50|736631.2|735631.2|736632|735632|736640.1|735640.1|736591.7|735591.7|18
1640682960000|2021-12-28 09:16:00|736623.4|735623.4|736661.6|735661.6|736677.3|735677.3|736620.9|735620.9|22
1640682970000|2021-12-28 09:16:10|736661.2|735661.2|736551.5|735551.5|736661.2|735661.2|736542.9|735542.9|27
1640682980000|2021-12-28 09:16:20|736547.1|735547.1|736563.4|735563.4|736568.7|735568.7|736531|735531|25
1640682990000|2021-12-28 09:16:30|736575.2|735575.2|736564.2|735564.2|736593.5|735593.5|736548.4|735548.4|32
1640683000000|2021-12-28 09:16:40|736563.1|735563.1|736571.5|735571.5|736599.4|735599.4|736551.5|735551.5|28
1640683010000|2021-12-28 09:16:50|736576.4|735576.4|736695.5|735695.5|736695.5|735695.5|736570.5|735570.5|24
1640683020000|2021-12-28 09:17:00|736697|735697|736827|735827|736827|735827|736689|735689|29
1640683030000|2021-12-28 09:17:10|736843.7|735843.7|736849.1|735849.1|736870.5|735870.5|736824.2|735824.2|26
1640683040000|2021-12-28 09:17:20|736844|735844|736836.2|735836.2|736853.8|735853.8|736793|735793|24
1640683050000|2021-12-28 09:17:30|736817.5|735817.5|736830.2|735830.2|736847.5|735847.5|736811.1|735811.1|33
1640683060000|2021-12-28 09:17:40|736820.9|735820.9|736834|735834|736851|735851|736820.9|735820.9|19
1640683070000|2021-12-28 09:17:50|736796.5|735796.5|736806.9|735806.9|736823.9|735823.9|736796.5|735796.5|18
1640683080000|2021-12-28 09:18:00|736805|735805|736808.6|735808.6|736813|735813|736753.5|735753.5|25
1640683090000|2021-12-28 09:18:10|736807|735807|736789.3|735789.3|736813.7|735813.7|736768.1|735768.1|28
1640683100000|2021-12-28 09:18:20|736788.7|735788.7|736780.7|735780.7|736788.7|735788.7|736739.5|735739.5|29
1640683110000|2021-12-28 09:18:30|736776.8|735776.8|736798.8|735798.8|736816.7|735816.7|736771.9|735771.9|23
1640683120000|2021-12-28 09:18:40|736801|735801|736794.9|735794.9|736802.7|735802.7|736783.9|735783.9|26
1640683130000|2021-12-28 09:18:50|736797.5|735797.5|736788.1|735788.1|736804.8|735804.8|736787.6|735787.6|26
1640683140000|2021-12-28 09:19:00|736786.7|735786.7|736737.8|735737.8|736811.9|735811.9|736730.1|735730.1|24
1640683150000|2021-12-28 09:19:10|736748.9|735748.9|736726|735726|736756.5|735756.5|736726|735726|27
1640683160000|2021-12-28 09:19:20|736730.2|735730.2|736765.1|735765.1|736766.7|735766.7|736723.5|735723.5|24
1640683170000|2021-12-28 09:19:30|736765.7|735765.7|736741.4|735741.4|736767.3|735767.3|736726.4|735726.4|31
1640683180000|2021-12-28 09:19:40|736738.6|735738.6|736756.1|735756.1|736765.6|735765.6|736720.8|735720.8|23
1640683190000|2021-12-28 09:19:50|736752.8|735752.8|736704.6|735704.6|736752.8|735752.8|736701.7|735701.7|31
1640683200000|2021-12-28 09:20:00|736703.9|735703.9|736719|735719|736770|735770|736701.2|735701.2|30
1640683210000|2021-12-28 09:20:10|736719.2|735719.2|736698.7|735698.7|736737|735737|736692.1|735692.1|27
1640683220000|2021-12-28 09:20:20|736699.8|735699.8|736698.7|735698.7|736701.2|735701.2|736697.4|735697.4|14
1640683230000|2021-12-28 09:20:30|736699|735699|736722.1|735722.1|736725.2|735725.2|736685.4|735685.4|19
1640683240000|2021-12-28 09:20:40|736733|735733|736733.6|735733.6|736779.3|735779.3|736728.1|735728.1|23
1640683250000|2021-12-28 09:20:50|736733.1|735733.1|736728.7|735728.7|736736.9|735736.9|736723|735723|14
1640683260000|2021-12-28 09:21:00|736729|735729|736755.7|735755.7|736768.4|735768.4|736717.5|735717.5|23
1640683270000|2021-12-28 09:21:10|736757.5|735757.5|736796|735796|736797.2|735797.2|736757.5|735757.5|24
1640683280000|2021-12-28 09:21:20|736811.9|735811.9|736797.8|735797.8|736813.4|735813.4|736795.2|735795.2|19
1640683290000|2021-12-28 09:21:30|736800.3|735800.3|736726.2|735726.2|736801.3|735801.3|736718.8|735718.8|24
1640683300000|2021-12-28 09:21:40|736727.1|735727.1|736714.3|735714.3|736770.4|735770.4|736714.3|735714.3|23
1640683310000|2021-12-28 09:21:50|736715.5|735715.5|736783.5|735783.5|736790.3|735790.3|736713.8|735713.8|32
1640683320000|2021-12-28 09:22:00|736781.1|735781.1|736754|735754|736790.4|735790.4|736738.7|735738.7|29
1640683330000|2021-12-28 09:22:10|736754.1|735754.1|736967.7|735967.7|737025.3|736025.3|736752.9|735752.9|30
1640683340000|2021-12-28 09:22:20|736968.8|735968.8|736834.5|735834.5|737420.1|735968.8|736834.5|735350.6|31
1640683350000|2021-12-28 09:22:30|736826.1|735826.1|736739.1|735739.1|736832.9|735832.9|736739.1|735739.1|25
1640683360000|2021-12-28 09:22:40|736751.5|735751.5|736694.1|735694.1|736765.5|735765.5|736692.3|735692.3|28
1640683370000|2021-12-28 09:22:50|736694.6|735694.6|736722.2|735722.2|736726.1|735726.1|736691.9|735691.9|21
1640683380000|2021-12-28 09:23:00|736723.4|735723.4|736714.6|735714.6|736740.1|735740.1|736714.6|735714.6|18
1640683390000|2021-12-28 09:23:10|736717|735717|736703.2|735703.2|736722.3|735722.3|736701.3|735701.3|22
1640683400000|2021-12-28 09:23:20|736701.5|735701.5|736611.3|735611.3|736701.5|735701.5|736611.3|735611.3|20
1640683410000|2021-12-28 09:23:30|736610.3|735610.3|736559.1|735559.1|736610.3|735610.3|736546|735546|28
1640683420000|2021-12-28 09:23:40|736552|735552|736562.5|735562.5|736562.5|735562.5|736527.2|735527.2|29
1640683430000|2021-12-28 09:23:50|736556.5|735556.5|736566.1|735566.1|736571.9|735571.9|736544.6|735544.6|28
1640683440000|2021-12-28 09:24:00|736573.5|735573.5|736551.1|735551.1|736579.7|735579.7|736550|735550|28
1640683450000|2021-12-28 09:24:10|736553.3|735553.3|736567.9|735567.9|736583.4|735583.4|736553.3|735553.3|22
1640683460000|2021-12-28 09:24:20|736561.8|735561.8|736532.6|735532.6|736562|735562|736532.6|735532.6|21
1640683470000|2021-12-28 09:24:30|736530.5|735530.5|736509.7|735509.7|736533.1|735533.1|736490|735490|23
1640683480000|2021-12-28 09:24:40|736501.4|735501.4|736502.5|735502.5|736512.2|735512.2|736488.7|735488.7|19
1640683490000|2021-12-28 09:24:50|736502.8|735502.8|736498.4|735498.4|736503.7|735503.7|736496.1|735496.1|15
1640683500000|2021-12-28 09:25:00|736496.8|735496.8|736491.4|735491.4|736498.7|735498.7|736488.6|735488.6|21
1640683510000|2021-12-28 09:25:10|736492.9|735492.9|736485.1|735485.1|736492.9|735492.9|736470.7|735470.7|25
1640683520000|2021-12-28 09:25:20|736483.4|735483.4|736523|735523|736576.3|735576.3|736481.3|735481.3|26
1640683530000|2021-12-28 09:25:30|736533|735533|736441.1|735441.1|736542.3|735542.3|736429.5|735429.5|31
1640683540000|2021-12-28 09:25:40|736437.3|735437.3|736384.3|735384.3|736437.3|735437.3|736331.6|735331.6|37
1640683550000|2021-12-28 09:25:50|736384.6|735384.6|736400.4|735400.4|736443.2|735443.2|736375.7|735375.7|28
1640683560000|2021-12-28 09:26:00|736391|735391|736376.9|735376.9|736403.4|735403.4|736357.4|735357.4|30
1640683570000|2021-12-28 09:26:10|736384.5|735384.5|736381.4|735381.4|736396.1|735396.1|736341.3|735341.3|32
1640683580000|2021-12-28 09:26:20|736383.3|735383.3|736357|735357|736402.4|735402.4|736342.5|735342.5|31
1640683590000|2021-12-28 09:26:30|736354.5|735354.5|736256.2|735256.2|736354.5|735354.5|736254.6|735254.6|29
1640683600000|2021-12-28 09:26:40|736255.9|735255.9|736178.5|735178.5|736275.5|735275.5|736168.1|735168.1|29
1640683610000|2021-12-28 09:26:50|736176.5|735176.5|736235|735235|736268.1|735268.1|736176.5|735176.5|30
1640683620000|2021-12-28 09:27:00|736235.8|735235.8|736231.7|735231.7|736269.6|735269.6|736231.7|735231.7|28
1640683630000|2021-12-28 09:27:10|736237.4|735237.4|736407.5|735407.5|736431.8|735431.8|736228.5|735228.5|36
1640683640000|2021-12-28 09:27:20|736411.6|735411.6|736351|735351|736412|735412|736347.8|735347.8|20
1640683650000|2021-12-28 09:27:30|736357.7|735357.7|736338.7|735338.7|736390.7|735390.7|736335.1|735335.1|24
1640683660000|2021-12-28 09:27:40|736338.4|735338.4|736339.1|735339.1|736352.9|735352.9|736334|735334|25
1640683670000|2021-12-28 09:27:50|736341.1|735341.1|736340.9|735340.9|736347.5|735347.5|736316.1|735316.1|24
1640683680000|2021-12-28 09:28:00|736337.7|735337.7|736363.3|735363.3|736376.5|735376.5|736337.6|735337.6|18
1640683690000|2021-12-28 09:28:10|736368.1|735368.1|736365.4|735365.4|736371.6|735371.6|736343.7|735343.7|30
1640683700000|2021-12-28 09:28:20|736365.5|735365.5|736359.4|735359.4|736369.7|735369.7|736353.3|735353.3|17
1640683710000|2021-12-28 09:28:30|736352.7|735352.7|736357.8|735357.8|736369|735369|736339.3|735339.3|22
1640683720000|2021-12-28 09:28:40|736358.3|735358.3|736340.4|735340.4|736358.8|735358.8|736338.4|735338.4|19
1640683730000|2021-12-28 09:28:50|736345.2|735345.2|736377.4|735377.4|736393.8|735393.8|736345.2|735345.2|17
1640683740000|2021-12-28 09:29:00|736379.3|735379.3|736356.1|735356.1|736381.7|735381.7|736344.4|735344.4|31
1640683750000|2021-12-28 09:29:10|736350.9|735350.9|736337.9|735337.9|736358.8|735358.8|736333.8|735333.8|21
1640683760000|2021-12-28 09:29:20|736337.7|735337.7|736308.1|735308.1|736835.5|735337.7|736307.7|734835.5|17
1640683770000|2021-12-28 09:29:30|736307.8|735307.8|736332.2|735332.2|736350|735350|736307.8|735307.8|20
1640683780000|2021-12-28 09:29:40|736341.4|735341.4|736340.1|735340.1|736361|735361|736306.7|735306.7|26
1640683790000|2021-12-28 09:29:50|736346.7|735346.7|736417.1|735417.1|736423.8|735423.8|736342|735342|25
1640683800000|2021-12-28 09:30:00|736417.3|735417.3|736391.5|735391.5|736419.6|735419.6|736378.6|735378.6|26
1640683810000|2021-12-28 09:30:10|736394|735394|736385.7|735385.7|736397|735397|736385.7|735385.7|19
1640683820000|2021-12-28 09:30:20|736385.4|735385.4|736473.9|735473.9|736530.7|735530.7|736382.3|735382.3|24
1640683830000|2021-12-28 09:30:30|736462.5|735462.5|736433|735433|736462.5|735462.5|736430.4|735430.4|26
1640683840000|2021-12-28 09:30:40|736435.5|735435.5|736403.2|735403.2|736435.6|735435.6|736399.5|735399.5|24
1640683850000|2021-12-28 09:30:50|736403.1|735403.1|736388.8|735388.8|736409|735409|736379.3|735379.3|24
1640683860000|2021-12-28 09:31:00|736389.4|735389.4|736437.3|735437.3|736439.3|735439.3|736376.8|735376.8|23
1640683870000|2021-12-28 09:31:10|736439.8|735439.8|736462.7|735462.7|736473.4|735473.4|736423.7|735423.7|27
1640683880000|2021-12-28 09:31:20|736462.4|735462.4|736422.3|735422.3|736520.9|735520.9|736421.7|735421.7|26
1640683890000|2021-12-28 09:31:30|736430.4|735430.4|736421.7|735421.7|736430.4|735430.4|736409|735409|21
1640683900000|2021-12-28 09:31:40|736419.7|735419.7|736441.4|735441.4|736443.5|735443.5|736419.5|735419.5|16
1640683910000|2021-12-28 09:31:50|736426.7|735426.7|736442.4|735442.4|736444.3|735444.3|736426.7|735426.7|22
1640683920000|2021-12-28 09:32:00|736445.5|735445.5|736439.2|735439.2|736445.6|735445.6|736409.6|735409.6|26
1640683930000|2021-12-28 09:32:10|736445|735445|736398.2|735398.2|736447.1|735447.1|736395.3|735395.3|17
1640683940000|2021-12-28 09:32:20|736395.7|735395.7|736385.2|735385.2|736399.3|735399.3|736379.2|735379.2|17
1640683950000|2021-12-28 09:32:30|736386.7|735386.7|736450.1|735450.1|736464.1|735464.1|736382|735382|25
1640683960000|2021-12-28 09:32:40|736449.7|735449.7|736456|735456|736456|735456|736447.5|735447.5|16
1640683970000|2021-12-28 09:32:50|736458.1|735458.1|736451.4|735451.4|736458.1|735458.1|736451.4|735451.4|17
1640683980000|2021-12-28 09:33:00|736451.3|735451.3|736402.4|735402.4|736454.2|735454.2|736400.8|735400.8|22
1640683990000|2021-12-28 09:33:10|736402.2|735402.2|736402.8|735402.8|736405.4|735405.4|736401.9|735401.9|14
1640684000000|2021-12-28 09:33:20|736401.4|735401.4|736398.1|735398.1|736410.5|735410.5|736397.2|735397.2|12
1640684010000|2021-12-28 09:33:30|736397.2|735397.2|736422.2|735422.2|736437.6|735437.6|736397|735397|23
1640684020000|2021-12-28 09:33:40|736423.4|735423.4|736467.2|735467.2|736472.9|735472.9|736418.5|735418.5|30
1640684030000|2021-12-28 09:33:50|736453.7|735453.7|736485.9|735485.9|736487.2|735487.2|736453|735453|23
1640684040000|2021-12-28 09:34:00|736486.9|735486.9|736482.3|735482.3|736495|735495|736472.6|735472.6|24
1640684050000|2021-12-28 09:34:10|736484.5|735484.5|736424.1|735424.1|736487.8|735487.8|736399.3|735399.3|22
1640684060000|2021-12-28 09:34:20|736402.7|735402.7|736385.2|735385.2|736942.5|735461.6|736385.2|734928|26
1640684070000|2021-12-28 09:34:30|736403.4|735403.4|736390.6|735390.6|736403.4|735403.4|736372.7|735372.7|29
1640684080000|2021-12-28 09:34:40|736393.2|735393.2|736399.6|735399.6|736399.8|735399.8|736378.7|735378.7|19
1640684090000|2021-12-28 09:34:50|736394.9|735394.9|736425.3|735425.3|736448.7|735448.7|736387|735387|22
1640684100000|2021-12-28 09:35:00|736421|735421|736414.6|735414.6|736435.4|735435.4|736397.6|735397.6|33
1640684110000|2021-12-28 09:35:10|736422.4|735422.4|736380.3|735380.3|736422.4|735422.4|736380.3|735380.3|24
1640684120000|2021-12-28 09:35:20|736382.5|735382.5|736413.4|735413.4|736413.4|735413.4|736364.9|735364.9|21
1640684130000|2021-12-28 09:35:30|736398.3|735398.3|736403.1|735403.1|736405.8|735405.8|736389.6|735389.6|22
1640684140000|2021-12-28 09:35:40|736407.1|735407.1|736418.5|735418.5|736421|735421|736387|735387|29
1640684150000|2021-12-28 09:35:50|736419.3|735419.3|736434.7|735434.7|736442.9|735442.9|736413.6|735413.6|28
1640684160000|2021-12-28 09:36:00|736430.5|735430.5|736457.3|735457.3|736971|735495.4|736426|734971|25
1640684170000|2021-12-28 09:36:10|736462|735462|736471|735471|736516.6|735516.6|736449.9|735449.9|27
1640684180000|2021-12-28 09:36:20|736486.1|735486.1|736500.6|735500.6|736525.9|735525.9|736484.3|735484.3|30
1640684190000|2021-12-28 09:36:30|736507.4|735507.4|736482.9|735482.9|736514.3|735514.3|736468.2|735468.2|28
1640684200000|2021-12-28 09:36:40|736464.2|735464.2|736534.3|735534.3|736568|735568|736464.2|735464.2|32
1640684210000|2021-12-28 09:36:50|736546.9|735546.9|736424.1|735424.1|736566|735566|736417.5|735417.5|31
1640684220000|2021-12-28 09:37:00|736432.8|735432.8|736465.4|735465.4|736478.6|735478.6|736406.9|735406.9|25
1640684230000|2021-12-28 09:37:10|736457.8|735457.8|736793|735793|736793|735793|736445.4|735445.4|35
1640684240000|2021-12-28 09:37:20|736813.4|735813.4|736845.5|735845.5|737373.3|735914.1|736813.4|735323.3|33
1640684250000|2021-12-28 09:37:30|736846.1|735846.1|736892.3|735892.3|737400.6|735909.1|736846.1|735359.2|34
1640684260000|2021-12-28 09:37:40|736896.7|735896.7|736867.3|735867.3|736896.7|735896.7|736854.1|735854.1|28
1640684270000|2021-12-28 09:37:50|736866.1|735866.1|736819.7|735819.7|737307.1|735880.3|736812.6|735307.1|34
1640684280000|2021-12-28 09:38:00|736818.6|735818.6|736827.5|735827.5|736828.3|735828.3|736778.1|735778.1|17
1640761260000|2021-12-29 07:01:00|738931.2|736931.2|738943|736943|738987.3|736987.3|738909.1|736909.1|26
1640761270000|2021-12-29 07:01:10|738923.6|736923.6|738944.9|736944.9|738958.2|737440|738414.1|736911.6|24
1640761280000|2021-12-29 07:01:20|738933.4|736933.4|738926.8|736926.8|738962|736962|738909.1|736909.1|26
1640761290000|2021-12-29 07:01:30|738914.1|736914.1|738887.7|736887.7|738936.5|736936.5|738886.8|736886.8|26
1640761300000|2021-12-29 07:01:40|738880.4|736880.4|738897.2|736897.2|738919.5|736919.5|738840.5|736840.5|27
1640761310000|2021-12-29 07:01:50|738883|736883|738852.9|736852.9|738883|736883|738831|736831|28
1640761320000|2021-12-29 07:02:00|738834.9|736834.9|738818.3|736818.3|738842.8|736842.8|738816.2|736816.2|19
1640761330000|2021-12-29 07:02:10|738819.6|736819.6|738846.4|736846.4|738864.3|737354.8|738354.8|736819.6|23
1640761340000|2021-12-29 07:02:20|738857.9|736857.9|738844.9|736844.9|738871.2|736871.2|738835.5|736835.5|28
1640761350000|2021-12-29 07:02:30|738856|736856|738906.9|736906.9|738911.1|737409.7|738353.5|736838.1|26
1640761360000|2021-12-29 07:02:40|738904.7|736904.7|738928.5|736928.5|738954.4|736954.4|738890.3|736890.3|31
1640761370000|2021-12-29 07:02:50|738913.8|736913.8|738945.1|736945.1|738962.8|736962.8|738901.8|736901.8|26
1640761380000|2021-12-29 07:03:00|738951.9|736951.9|738949.2|736949.2|738970.8|736970.8|738934.5|736934.5|29
1640761390000|2021-12-29 07:03:10|738933.3|736933.3|738916.3|736916.3|738943.6|736943.6|738867.1|736867.1|29
1640761400000|2021-12-29 07:03:20|738918|736918|738984.3|736984.3|738986.5|736986.5|738910.4|736910.4|24
1640761410000|2021-12-29 07:03:30|739004.5|737004.5|738931.4|736931.4|739004.5|737004.5|738917.4|736917.4|32
1640761420000|2021-12-29 07:03:40|738926.8|736926.8|738922.6|736922.6|738938.5|736938.5|738910|736910|28
1640761430000|2021-12-29 07:03:50|738940.9|736940.9|738945.7|736945.7|738952.6|736952.6|738928.7|736928.7|26
1640761440000|2021-12-29 07:04:00|738953.2|736953.2|738996.9|736996.9|739017.3|737017.3|738926.3|736926.3|32
1640761450000|2021-12-29 07:04:10|738974|736974|738919.9|736919.9|738974|736974|738912.2|736912.2|32
1640761460000|2021-12-29 07:04:20|738923.4|736923.4|738982|736982|739002.6|737002.6|738916.5|736916.5|29
1640761470000|2021-12-29 07:04:30|738979.6|736979.6|738942.8|736942.8|738980.2|736980.2|738921.5|736921.5|35
1640761480000|2021-12-29 07:04:40|738940|736940|738904.6|736904.6|738940|736940|738904.6|736904.6|33
1640761490000|2021-12-29 07:04:50|738907.6|736907.6|739044.5|737044.5|739044.5|737044.5|738907.6|736907.6|34
1640761500000|2021-12-29 07:05:00|739037.8|737037.8|738958.7|736958.7|739045.5|737045.5|738951.4|736951.4|31
1640761510000|2021-12-29 07:05:10|738955.3|736955.3|738932|736932|738983.4|737439.5|738426.6|736911.2|34
1640761520000|2021-12-29 07:05:20|738940.1|736940.1|738821|736821|738940.1|737425|738362.5|736810.5|32
1640761530000|2021-12-29 07:05:30|738814|736814|738796.5|736796.5|738819.3|736819.3|738757.2|736757.2|34
1640761540000|2021-12-29 07:05:40|738777.3|736777.3|738784.7|736784.7|738797.6|736797.6|738772.5|736772.5|30
1640761550000|2021-12-29 07:05:50|738785.1|736785.1|738744.5|736744.5|738785.1|737248.6|738248.6|736728.8|30
1640761560000|2021-12-29 07:06:00|738741.6|736741.6|738767.7|736767.7|738820.9|737334.5|738270.7|736738.3|31
1640761570000|2021-12-29 07:06:10|738257.4|737257.4|738742.8|736742.8|738768.7|737257.4|738257.4|736719.8|30
1640761580000|2021-12-29 07:06:20|738736.6|736736.6|738739.1|736739.1|738774.7|736774.7|738709.3|736709.3|29
1640761590000|2021-12-29 07:06:30|738735.1|736735.1|738705|736705|738760|736760|738705|736705|28
1640761600000|2021-12-29 07:06:40|738713.3|736713.3|738725.7|736725.7|738727.4|736727.4|738686.4|736686.4|30
1640761610000|2021-12-29 07:06:50|738713.1|736713.1|738711.4|736711.4|738715.1|736715.1|738702.6|736702.6|29
1640761620000|2021-12-29 07:07:00|738710.2|736710.2|738698.4|736698.4|738723.5|736723.5|738694.2|736694.2|25
1640761630000|2021-12-29 07:07:10|738715.5|736715.5|738753.4|736753.4|738753.4|737206.3|738203.7|736701.5|25
1640761640000|2021-12-29 07:07:20|738748.3|736748.3|738717.1|736717.1|738751|736751|738684.3|736684.3|30
1640761650000|2021-12-29 07:07:30|738719.7|736719.7|738737|736737|738742|736742|738719.7|736719.7|23
1640761660000|2021-12-29 07:07:40|738737.9|736737.9|738738.6|736738.6|738752|736752|738719.4|736719.4|24
1640761670000|2021-12-29 07:07:50|738736.5|736736.5|738700.3|736700.3|738736.5|737204.5|738204.5|736698.4|23
1640761680000|2021-12-29 07:08:00|738693|736693|738625.7|736625.7|738697.7|737132.9|738132.9|736623|28
1640761690000|2021-12-29 07:08:10|738621.9|736621.9|738732.7|736732.7|738732.9|736732.9|738621.9|736621.9|29
1640761700000|2021-12-29 07:08:20|738724|736724|738632.5|736632.5|738731.6|736731.6|738632.5|736632.5|30
1640761710000|2021-12-29 07:08:30|738134.6|737134.6|738617.7|736617.7|738633.9|737134.6|738134.6|736610.7|23
1640761720000|2021-12-29 07:08:40|738629.3|736629.3|738626.9|736626.9|738642.9|736642.9|738625.2|736625.2|18
1640761730000|2021-12-29 07:08:50|738627.2|736627.2|738631.2|736631.2|738635.5|736635.5|738616.3|736616.3|23
1640761740000|2021-12-29 07:09:00|738621.6|736621.6|738630.4|736630.4|738631.9|736631.9|738606.1|736606.1|26
1640761750000|2021-12-29 07:09:10|738625|736625|738635.2|736635.2|738637.7|737122.3|738120.2|736620.4|26
1640761760000|2021-12-29 07:09:20|738627.4|736627.4|738630|736630|738634|736634|738624.2|736624.2|16
1640761770000|2021-12-29 07:09:30|738629.9|736629.9|738758.7|736758.7|738758.7|737254.4|738251.4|736620.4|26
1640761780000|2021-12-29 07:09:40|738242.4|737242.4|738734.9|736734.9|738779|737242.4|738230.6|736705.9|27
1640761790000|2021-12-29 07:09:50|738738.6|736738.6|738730.4|736730.4|738738.6|736738.6|738717.8|736717.8|23
1640761800000|2021-12-29 07:10:00|738728.4|736728.4|738660.6|736660.6|738757.3|737187.3|738174.8|736660.6|27
1640761810000|2021-12-29 07:10:10|738667.6|736667.6|738660.6|736660.6|738677.9|736677.9|738642.8|736642.8|26
1640761820000|2021-12-29 07:10:20|738674.2|736674.2|738634.3|736634.3|738739.9|737231.1|738218.9|736634.3|33
1640761830000|2021-12-29 07:10:30|738630.4|736630.4|738634.9|736634.9|738648.3|736648.3|738603.4|736603.4|27
1640761840000|2021-12-29 07:10:40|738625.2|736625.2|738656.2|736656.2|738664.8|737168.7|738168.7|736620.6|24
1640761850000|2021-12-29 07:10:50|738644.5|736644.5|738662.9|736662.9|738668.4|737171.2|738142.7|736619.6|35
1640761860000|2021-12-29 07:11:00|738650.7|736650.7|738632.5|736632.5|738666.2|736666.2|738621.2|736621.2|33
1640761870000|2021-12-29 07:11:10|738628.3|736628.3|738626.6|736626.6|738648.2|737134.7|738134.7|736620.9|24
1640761880000|2021-12-29 07:11:20|738616.6|736616.6|738553|736553|738631.9|737061.7|738061.7|736542.1|27
1640761890000|2021-12-29 07:11:30|738539.9|736539.9|738535.4|736535.4|738542.4|737048|738048|736526.5|30
1640761900000|2021-12-29 07:11:40|738535.2|736535.2|738526.4|736526.4|738540|737034.1|738034.1|736515.1|21
1640761910000|2021-12-29 07:11:50|738535.3|736535.3|738531.9|736531.9|738537.6|736537.6|738525.9|736525.9|19
1640761920000|2021-12-29 07:12:00|738533.9|736533.9|738482.4|736482.4|738533.9|737013.6|737985.4|736482.4|26
1640761930000|2021-12-29 07:12:10|738482.1|736482.1|738441.7|736441.7|738484.4|736985.9|737959.2|736434.3|28
1640761940000|2021-12-29 07:12:20|738452.4|736452.4|738495.6|736495.6|738496.5|736988.4|737988.4|736445.4|21
1640761950000|2021-12-29 07:12:30|738488.3|736488.3|738476.7|736476.7|738488.6|736975.4|737975.4|736443.7|22
1640761960000|2021-12-29 07:12:40|738469.4|736469.4|738437.4|736437.4|738476.4|736476.4|738433.5|736433.5|19
1640761970000|2021-12-29 07:12:50|738445.4|736445.4|738341.5|736341.5|738445.4|736877|737832.6|736318.6|31
1640761980000|2021-12-29 07:13:00|738342.8|736342.8|738333.7|736333.7|738344.8|736344.8|738322.4|736322.4|25
1640761990000|2021-12-29 07:13:10|738334.7|736334.7|738349.5|736349.5|738349.5|736349.5|738317.2|736317.2|28
1640762000000|2021-12-29 07:13:20|738347.9|736347.9|738362.6|736362.6|738379.9|736379.9|738327|736327|31
1640762010000|2021-12-29 07:13:30|738336.8|736336.8|738354.9|736354.9|738364.4|736855.5|737829.8|736335.3|24
1640762020000|2021-12-29 07:13:40|738336.4|736336.4|738357.1|736357.1|738358|736845.8|737845.8|736315.8|27
1640762030000|2021-12-29 07:13:50|738349.8|736349.8|738334.6|736334.6|738352|736352|738328.9|736328.9|23
1640762040000|2021-12-29 07:14:00|738334.7|736334.7|738254|736254|738335.5|736795.6|737747.8|736231.4|28
1640762050000|2021-12-29 07:14:10|738249.9|736249.9|738247.9|736247.9|738261.3|736746.5|737746.5|736240|23
1640762060000|2021-12-29 07:14:20|738251.7|736251.7|738232.7|736232.7|738255.9|736255.9|738228.3|736228.3|17
1640762070000|2021-12-29 07:14:30|738230.4|736230.4|738237|736237|738241.5|736747.3|737723.6|736223.3|21
1640762080000|2021-12-29 07:14:40|738236.5|736236.5|738233.8|736233.8|738240.7|736741.1|737739.2|736223.1|22
1640762090000|2021-12-29 07:14:50|738236|736236|738248.1|736248.1|738253.2|736753.3|737753.3|736228.7|16
1640762100000|2021-12-29 07:15:00|738230.5|736230.5|738103.5|736103.5|738231.2|736731.4|737600.6|736099.9|29
1640762110000|2021-12-29 07:15:10|738110.9|736110.9|738104.3|736104.3|738122.9|736605.2|737600.6|736081.7|31
1640762120000|2021-12-29 07:15:20|738106.1|736106.1|738207.1|736207.1|738207.1|736207.1|738104.8|736104.8|28
1640762130000|2021-12-29 07:15:30|737731|736731|738206.4|736206.4|738233.8|736731|737731|736116|31
1640762140000|2021-12-29 07:15:40|738204|736204|738277|736277|738280.2|736717|737699.5|736163.4|33
1640762150000|2021-12-29 07:15:50|737776.1|736776.1|738280.5|736280.5|738313.9|736826.9|737776.1|736264.1|26
1640762160000|2021-12-29 07:16:00|738280.9|736280.9|738226.6|736226.6|738306.9|736792.4|737781.9|736217.5|34
1640762170000|2021-12-29 07:16:10|738230.6|736230.6|738167.2|736167.2|738230.6|736230.6|738165|736165|30
1640762180000|2021-12-29 07:16:20|738164.7|736164.7|738152.6|736152.6|738164.7|736164.7|738147.6|736147.6|22
1640762190000|2021-12-29 07:16:30|738154.3|736154.3|738130|736130|738164.4|736646|737644.7|736105.5|31
1640762200000|2021-12-29 07:16:40|738132.1|736132.1|738109.4|736109.4|738132.1|736132.1|738107.1|736107.1|23
1640762210000|2021-12-29 07:16:50|738111.9|736111.9|738180.7|736180.7|738180.7|736180.7|738107.5|736107.5|28
1640762220000|2021-12-29 07:17:00|738177.9|736177.9|738248.1|736248.1|738253.5|736746.1|737728.7|736173.3|27
1640762230000|2021-12-29 07:17:10|738247.1|736247.1|738221|736221|738247.1|736247.1|738212|736212|28
1640762240000|2021-12-29 07:17:20|738221.1|736221.1|738231.5|736231.5|738237|736736.6|737736.6|736187.2|25
1640762250000|2021-12-29 07:17:30|738227.5|736227.5|738212.2|736212.2|738253.7|736253.7|738212.2|736212.2|23
1640762260000|2021-12-29 07:17:40|738213.3|736213.3|738196.3|736196.3|738224|736726.3|737715.5|736193.4|19
1640762270000|2021-12-29 07:17:50|738199.1|736199.1|738207.3|736207.3|738229.5|736229.5|738197.6|736197.6|22
1640762280000|2021-12-29 07:18:00|738209.2|736209.2|738158.5|736158.5|738218.4|736736.6|737682.1|736158.5|31
1640762290000|2021-12-29 07:18:10|738161.7|736161.7|738143.9|736143.9|738161.7|736658.1|737651.5|736142.4|23
1640762300000|2021-12-29 07:18:20|738141.4|736141.4|738142|736142|738149.2|736651.6|737651.4|736133.7|23
1640762310000|2021-12-29 07:18:30|738142.1|736142.1|738095.2|736095.2|738142.1|736644.2|737621.7|736095.2|23
1640762320000|2021-12-29 07:18:40|738112.1|736112.1|738115.6|736115.6|738117.2|736117.2|738097.9|736097.9|23
1640762330000|2021-12-29 07:18:50|738116.7|736116.7|738164.2|736164.2|738164.2|736641.2|737641.2|736112|29
1640762340000|2021-12-29 07:19:00|738163.8|736163.8|738135|736135|738163.8|736662.6|737650.4|736124.7|25
1640762350000|2021-12-29 07:19:10|738132.8|736132.8|738136.8|736136.8|738139.6|736139.6|738132.8|736132.8|24
1640762360000|2021-12-29 07:19:20|738132.9|736132.9|738189.3|736189.3|738189.3|736692.6|737659.2|736132.9|26
1640762370000|2021-12-29 07:19:30|738177.8|736177.8|738185.9|736185.9|738201.9|736201.9|738154.6|736154.6|24
1640762380000|2021-12-29 07:19:40|738192|736192|738201.3|736201.3|738202.2|736696.7|737691|736164.1|27
1640762390000|2021-12-29 07:19:50|738207.2|736207.2|738203.9|736203.9|738208.7|736699.4|737699.4|736152.7|23
1640762400000|2021-12-29 07:20:00|738200|736200|738192.6|736192.6|738200|736200|738152.7|736152.7|26
1640762410000|2021-12-29 07:20:10|738194.3|736194.3|738157.3|736157.3|738196.4|736673.2|737671.7|736157.3|28
1640762420000|2021-12-29 07:20:20|738174.4|736174.4|738129.1|736129.1|738186.9|736697.7|737635|736110.3|27
1640762430000|2021-12-29 07:20:30|738126.7|736126.7|738131.6|736131.6|738136.9|736643.7|737613.2|736101.7|24
1640762440000|2021-12-29 07:20:40|738136.6|736136.6|738108.9|736108.9|738138.6|736138.6|738108.9|736108.9|24
1640762450000|2021-12-29 07:20:50|738121.6|736121.6|738112.5|736112.5|738130|736130|738106.1|736106.1|27
1640762460000|2021-12-29 07:21:00|738108.8|736108.8|738036.8|736036.8|738108.8|736596.9|737466.5|735961.9|36
1640762470000|2021-12-29 07:21:10|738040.6|736040.6|737563.8|736563.8|738060.7|736563.8|737563.8|736029.8|30
1640762480000|2021-12-29 07:21:20|738053.6|736053.6|738020.2|736020.2|738058.7|736555.8|737536|736012.9|20
1640762490000|2021-12-29 07:21:30|738022.1|736022.1|738007.5|736007.5|738038.4|736538.1|737526.6|736007.5|27
1640762500000|2021-12-29 07:21:40|738008.3|736008.3|737973.1|735973.1|738008.3|736506.3|737492.7|735972|26
1640762510000|2021-12-29 07:21:50|737476.5|736476.5|737954.5|735954.5|737971.8|736476.5|737472.3|735944.9|23
1640762520000|2021-12-29 07:22:00|737953.2|735953.2|737942.2|735942.2|737953.2|735953.2|737941.4|735941.4|22
1640762530000|2021-12-29 07:22:10|737944.2|735944.2|737721.2|735721.2|737996.5|736489|737450.4|735711.6|34
1640762540000|2021-12-29 07:22:20|737732|735732|737703.9|735703.9|737738|735738|737694.9|735694.9|31
1640762550000|2021-12-29 07:22:30|737706.4|735706.4|737764.7|735764.7|737854.2|735854.2|737695.1|735695.1|35
1640762560000|2021-12-29 07:22:40|737785.2|735785.2|737734.7|735734.7|737803|735803|737734.7|735734.7|29
1640762570000|2021-12-29 07:22:50|737737.5|735737.5|737762.5|735762.5|737775.9|735775.9|737721.2|735721.2|30
1640762580000|2021-12-29 07:23:00|737751.9|735751.9|737876.5|735876.5|737891.7|735891.7|737751.9|735751.9|35
1640762590000|2021-12-29 07:23:10|737879.9|735879.9|737855.6|735855.6|737894.7|735894.7|737809.5|735809.5|35
1640762600000|2021-12-29 07:23:20|737850.2|735850.2|737369.2|736369.2|737880.6|736369.2|737369.2|735822.7|24
1640762610000|2021-12-29 07:23:30|737875.1|735875.1|737838.4|735838.4|737875.1|736345.3|737320.9|735822.9|32
1640762620000|2021-12-29 07:23:40|737840|735840|737823.9|735823.9|737852|736326.4|737326.4|735808.5|27
1640762630000|2021-12-29 07:23:50|737825.4|735825.4|737852.3|735852.3|737866|736339|737329.8|735825.4|26
1640762640000|2021-12-29 07:24:00|737838.3|735838.3|737949.8|735949.8|737957.7|736418.5|737383.3|735837.2|29
1640762650000|2021-12-29 07:24:10|737944.1|735944.1|737887.8|735887.8|737951.4|736319|737319|735815.2|36
1640762660000|2021-12-29 07:24:20|737889|735889|737966.3|735966.3|737966.3|736419|737419|735874|27
1640762670000|2021-12-29 07:24:30|737959.5|735959.5|737833.9|735833.9|737959.5|735959.5|737820.2|735820.2|30
1640762680000|2021-12-29 07:24:40|737833.2|735833.2|737805.5|735805.5|737834.9|736331.4|737331.4|735805.5|19
1640762690000|2021-12-29 07:24:50|737778|735778|737761.8|735761.8|737802|735802|737761.8|735761.8|28
1640762700000|2021-12-29 07:25:00|737761.5|735761.5|737183.9|736183.9|737761.5|736204.5|737183.9|735683.7|34
1640762710000|2021-12-29 07:25:10|737186.3|736186.3|737195.5|736195.5|737695.9|736195.9|737124.6|735695.9|32
1640762720000|2021-12-29 07:25:20|737178.6|736178.6|737298.6|736298.6|737298.6|736298.6|737178.6|736178.6|32
1640762730000|2021-12-29 07:25:30|737300.2|736300.2|737308.7|736308.7|737819|736366.3|737295.8|735796|31
1640762740000|2021-12-29 07:25:40|737302|736302|737273.1|736273.1|737840.7|736347|737271.8|735833.3|30
1640762750000|2021-12-29 07:25:50|737272.6|736272.6|737276.8|736276.8|737297|736297|737257.5|736257.5|22
1640762760000|2021-12-29 07:26:00|737278.3|736278.3|737292|736292|737305.5|736305.5|737225|736225|28
1640762770000|2021-12-29 07:26:10|737290.1|736290.1|737173.8|736173.8|737290.1|736290.1|737117.7|736117.7|34
1640762780000|2021-12-29 07:26:20|737167.5|736167.5|737185.4|736185.4|737185.5|736185.5|737151.2|736151.2|30
1640762790000|2021-12-29 07:26:30|737187.5|736187.5|737818.3|735818.3|737831.1|736317.7|737187.5|735771.7|34
1640762800000|2021-12-29 07:26:40|737804.3|735804.3|737279.3|736279.3|737809.2|736291.6|737259.3|735765|25
1640762810000|2021-12-29 07:26:50|737286.9|736286.9|737360|736360|737366|736366|737285.3|736285.3|27
1640762820000|2021-12-29 07:27:00|737356.2|736356.2|737438.1|736438.1|737457.7|736457.7|737331.8|736331.8|28
1640762830000|2021-12-29 07:27:10|737437.6|736437.6|737384|736384|737951.2|736437.6|737371.6|735896.7|33
1640762840000|2021-12-29 07:27:20|737382.2|736382.2|737741.4|735741.4|737757.6|736382.2|737176.7|735682.8|37
1640762850000|2021-12-29 07:27:30|737709.3|735709.3|737263|736263|737778|736275.2|737240.5|735709.3|25
1640762860000|2021-12-29 07:27:40|737265.3|736265.3|737275|736275|737772.5|736275|737224.7|735724.5|25
1640762870000|2021-12-29 07:27:50|737277.1|736277.1|737191.9|736191.9|737277.1|736277.1|737182.2|736182.2|31
1640762880000|2021-12-29 07:28:00|737199.5|736199.5|737121.4|736121.4|737213.8|736213.8|737121.4|736121.4|29
1640762890000|2021-12-29 07:28:10|737125.3|736125.3|737116.3|736116.3|737619.3|736130.9|737100.4|735613.2|32
1640762900000|2021-12-29 07:28:20|737120.3|736120.3|737140.5|736140.5|737148.3|736148.3|737119.3|736119.3|25
1640762910000|2021-12-29 07:28:30|737146.3|736146.3|737149.6|736149.6|737153.5|736153.5|737123.9|736123.9|20
1640762920000|2021-12-29 07:28:40|737142|736142|737149.5|736149.5|737157.4|736157.4|737139.7|736139.7|25
1640762930000|2021-12-29 07:28:50|737150.4|736150.4|737121|736121|737158|736158|737112.3|736112.3|24
1640762940000|2021-12-29 07:29:00|737098.7|736098.7|737139|736139|737151.1|736151.1|737092.1|736092.1|29
1640762950000|2021-12-29 07:29:10|737144.3|736144.3|737127|736127|737151.8|736151.8|737127|736127|18
1640762960000|2021-12-29 07:29:20|737133.8|736133.8|737134.6|736134.6|737142.8|736142.8|737122.9|736122.9|21
1640762970000|2021-12-29 07:29:30|737132.8|736132.8|737113|736113|737132.8|736132.8|737056.7|736056.7|29
1640762980000|2021-12-29 07:29:40|737096.1|736096.1|737161.5|736161.5|737171.2|736171.2|737094.5|736094.5|30
1640762990000|2021-12-29 07:29:50|737166|736166|737158.9|736158.9|737168.8|736168.8|737152.1|736152.1|23
1640763000000|2021-12-29 07:30:00|737147.1|736147.1|737091.8|736091.8|737147.1|736147.1|737073.7|736073.7|37
1640763010000|2021-12-29 07:30:10|737089.6|736089.6|737099.5|736099.5|737099.5|736099.5|737081.4|736081.4|26
1640763020000|2021-12-29 07:30:20|737095|736095|737085|736085|737203.4|736203.4|737075.3|736075.3|37
1640763030000|2021-12-29 07:30:30|737071.7|736071.7|737057.5|736057.5|737071.7|736071.7|737009.2|736009.2|32
1640763040000|2021-12-29 07:30:40|737064|736064|737062.1|736062.1|737563.9|736064|737035.5|735529.7|33
1640763050000|2021-12-29 07:30:50|737064.8|736064.8|737587.5|735587.5|737592|736093.9|737048.5|735547.9|34
1640763060000|2021-12-29 07:31:00|737593.6|735593.6|737119.3|736119.3|737667.3|736171.8|737103.7|735590.6|36
1640763070000|2021-12-29 07:31:10|737098.5|736098.5|737130.9|736130.9|737618.5|736130.9|737045.4|735549.5|30
1640763080000|2021-12-29 07:31:20|737141.2|736141.2|737207.9|736207.9|737211.8|736211.8|737141.2|736141.2|26
1640763090000|2021-12-29 07:31:30|737202.6|736202.6|737086.8|736086.8|737211.4|736211.4|737085.5|736085.5|37
1640763100000|2021-12-29 07:31:40|737081.2|736081.2|737211.5|736211.5|737237.8|736237.8|737081.2|736081.2|30
1640763110000|2021-12-29 07:31:50|737233.6|736233.6|737032.6|736032.6|737527.7|736233.6|737032.6|735527.7|32
1640763120000|2021-12-29 07:32:00|737017.2|736017.2|736979.4|735979.4|737539.2|736033.2|736972.3|735477.3|38
1640763130000|2021-12-29 07:32:10|736977.9|735977.9|737492.4|735492.4|737492.4|735986.5|736964.2|735466.9|33
1640763140000|2021-12-29 07:32:20|737477.7|735477.7|736970.4|735970.4|737493.6|736000.2|736963.7|735470.6|28
1640763150000|2021-12-29 07:32:30|736967.4|735967.4|736822|735822|736976.6|735976.6|736822|735822|30
1640763160000|2021-12-29 07:32:40|736819.1|735819.1|736906|735906|736924.2|735924.2|736798.4|735798.4|30
1640763170000|2021-12-29 07:32:50|736906.2|735906.2|737264.3|735264.3|737316.4|735917.6|736741.7|735258.2|40
1640763180000|2021-12-29 07:33:00|737268|735268|736782.1|735782.1|737290.8|735788.4|736739.1|735231.9|38
1640763190000|2021-12-29 07:33:10|736788.7|735788.7|736813.3|735813.3|736830.1|735830.1|736779.8|735779.8|34
1640763200000|2021-12-29 07:33:20|736810.1|735810.1|736913.6|735913.6|736913.6|735913.6|736807.3|735807.3|36
1640763210000|2021-12-29 07:33:30|736898.6|735898.6|737401.1|735401.1|737447.8|735944.7|736898.6|735401.1|29
1640763220000|2021-12-29 07:33:40|736906.7|735906.7|736963.4|735963.4|737467.6|735986.1|736895.1|735396.7|27
1640763230000|2021-12-29 07:33:50|736980.2|735980.2|737014.7|736014.7|737024.4|736024.4|736953.7|735953.7|28
1640763240000|2021-12-29 07:34:00|737014.4|736014.4|736938.9|735938.9|737490.6|736014.4|736938.9|735442.7|29
1640763250000|2021-12-29 07:34:10|736934.4|735934.4|736950.7|735950.7|737445.5|735967.9|736910.5|735426|27
1640763260000|2021-12-29 07:34:20|736949.5|735949.5|736949.5|735949.5|736959.7|735959.7|736913.3|735913.3|27
1640763270000|2021-12-29 07:34:30|736934.9|735934.9|736928.5|735928.5|737432.2|735952.6|736881.9|735417.1|27
1640763280000|2021-12-29 07:34:40|736923.4|735923.4|736927.4|735927.4|736944.4|735944.4|736908.4|735908.4|23
1640763290000|2021-12-29 07:34:50|736924.3|735924.3|736951.3|735951.3|737499.4|735982.2|736924.3|735469.6|32
1640763300000|2021-12-29 07:35:00|736945.5|735945.5|736922.6|735922.6|737452.5|735965.5|736885.2|735452.5|29
1640763310000|2021-12-29 07:35:10|736906|735906|736921.8|735921.8|736969.4|735969.4|736906|735906|27
1640763320000|2021-12-29 07:35:20|736941.1|735941.1|736948.9|735948.9|736960.6|735960.6|736907.6|735907.6|27
1640763330000|2021-12-29 07:35:30|736944.8|735944.8|736951.7|735951.7|736971.9|735971.9|736939.8|735939.8|27
1640763340000|2021-12-29 07:35:40|736946.5|735946.5|736929.4|735929.4|736946.5|735946.5|736913.5|735913.5|20
1640763350000|2021-12-29 07:35:50|736926.9|735926.9|736940.9|735940.9|736968.3|735968.3|736922|735922|26
1640763360000|2021-12-29 07:36:00|736949.5|735949.5|736955.8|735955.8|737449.5|735967.5|736932.8|735446.5|31
1640763370000|2021-12-29 07:36:10|736967.9|735967.9|736934.9|735934.9|736967.9|735967.9|736930.3|735930.3|21
1640763380000|2021-12-29 07:36:20|736928.8|735928.8|736942.2|735942.2|736942.2|735942.2|736916.4|735916.4|22
1640763390000|2021-12-29 07:36:30|736930.9|735930.9|736926.9|735926.9|736939|735939|736909.3|735909.3|25
1640763400000|2021-12-29 07:36:40|736930.5|735930.5|736891.2|735891.2|736930.5|735930.5|736884.2|735884.2|26
1640763410000|2021-12-29 07:36:50|736884.4|735884.4|736858|735858|736886.5|735886.5|736855|735855|21
1640763420000|2021-12-29 07:37:00|736859.9|735859.9|736868.6|735868.6|736868.6|735868.6|736849.4|735849.4|19
1640763430000|2021-12-29 07:37:10|736867.3|735867.3|736890.3|735890.3|737406.5|735908.3|736850.4|735406.5|30
1640763440000|2021-12-29 07:37:20|736908.6|735908.6|736906.2|735906.2|736908.6|735908.6|736890|735890|19
1640763450000|2021-12-29 07:37:30|736908.7|735908.7|736896.7|735896.7|736908.7|735908.7|736892.5|735892.5|16
1640763460000|2021-12-29 07:37:40|736895.9|735895.9|736900.8|735900.8|736900.9|735900.9|736890.5|735890.5|21
1640763470000|2021-12-29 07:37:50|736899.5|735899.5|736902.7|735902.7|736903.1|735903.1|736884.7|735884.7|22
1640763480000|2021-12-29 07:38:00|736910.6|735910.6|736903.5|735903.5|736914.7|735914.7|736889.5|735889.5|14
1640763490000|2021-12-29 07:38:10|736901.5|735901.5|736901.2|735901.2|736911.4|735911.4|736889.6|735889.6|18
1640763500000|2021-12-29 07:38:20|736898.6|735898.6|736886|735886|736898.6|735898.6|736875.3|735875.3|24
1640763510000|2021-12-29 07:38:30|736883.8|735883.8|736889.9|735889.9|736889.9|735889.9|736882.4|735882.4|13
1640763520000|2021-12-29 07:38:40|736889.7|735889.7|736944.4|735944.4|736944.4|735944.4|736872.4|735872.4|25
1640763530000|2021-12-29 07:38:50|736927.6|735927.6|736871.2|735871.2|736927.6|735927.6|736860.8|735860.8|21
1640763540000|2021-12-29 07:39:00|736868.9|735868.9|736850.3|735850.3|736891.7|735891.7|736849.9|735849.9|24
1640763550000|2021-12-29 07:39:10|736850.9|735850.9|736860.6|735860.6|736873.5|735873.5|736836.9|735836.9|22
1640763560000|2021-12-29 07:39:20|736863.5|735863.5|736847.2|735847.2|736868.6|735868.6|736838.3|735838.3|24
1640763570000|2021-12-29 07:39:30|736868.1|735868.1|736858.1|735858.1|736870.6|735870.6|736838.6|735838.6|18
1640763580000|2021-12-29 07:39:40|736858.7|735858.7|736861.6|735861.6|736861.7|735861.7|736813.9|735813.9|20
1640763590000|2021-12-29 07:39:50|736859.6|735859.6|736839.9|735839.9|736859.6|735859.6|736839.9|735839.9|13
1640763600000|2021-12-29 07:40:00|736836.1|735836.1|736803|735803|736860.7|735860.7|736781|735781|33
1640763610000|2021-12-29 07:40:10|736804.9|735804.9|736774.4|735774.4|736804.9|735804.9|736764.7|735764.7|24
1640763620000|2021-12-29 07:40:20|736777.4|735777.4|736774.7|735774.7|736781.9|735781.9|736754.4|735754.4|17
1640763630000|2021-12-29 07:40:30|736776.3|735776.3|736681.8|735681.8|736776.3|735776.3|736659.9|735659.9|23
1640763640000|2021-12-29 07:40:40|736666.3|735666.3|736798.2|735798.2|736798.2|735798.2|736645.9|735645.9|34
1640763650000|2021-12-29 07:40:50|736791.2|735791.2|736764.7|735764.7|736796.3|735796.3|736733.4|735733.4|23
1640763660000|2021-12-29 07:41:00|736792.1|735792.1|736782.7|735782.7|736800|735800|736737.8|735737.8|23
1640763670000|2021-12-29 07:41:10|736782.2|735782.2|737271.5|735271.5|737271.5|735782.2|736743.4|735271.5|23
1640763680000|2021-12-29 07:41:20|736773.4|735773.4|736781|735781|736784.3|735784.3|736773.4|735773.4|19
1640763690000|2021-12-29 07:41:30|736778.2|735778.2|736751|735751|737262.9|735793.7|736746.6|735252.3|24
1640763700000|2021-12-29 07:41:40|736773.6|735773.6|736783.1|735783.1|737255.2|735783.5|736739|735249.7|27
1640763710000|2021-12-29 07:41:50|736781.9|735781.9|736918.5|735918.5|736934.3|735934.3|736777.2|735777.2|28
1640763720000|2021-12-29 07:42:00|736914.3|735914.3|736884.2|735884.2|737375.1|735935.8|736871.1|735368|32
1640763730000|2021-12-29 07:42:10|736878.8|735878.8|736907|735907|737391.2|735916|736866.3|735384|30
1640763740000|2021-12-29 07:42:20|736911.1|735911.1|737389.8|735389.8|737394.6|735911.1|736871.8|735366.1|28
1640763750000|2021-12-29 07:42:30|737397.4|735397.4|736924.6|735924.6|737423.1|735941.9|736888.4|735391.8|26
1640763760000|2021-12-29 07:42:40|736915.4|735915.4|736933.8|735933.8|736937.3|735937.3|736912.1|735912.1|19
1640763770000|2021-12-29 07:42:50|736930.8|735930.8|736918.4|735918.4|736937.9|735937.9|736907.7|735907.7|25
1640763780000|2021-12-29 07:43:00|736918|735918|736929.8|735929.8|736934.2|735934.2|736917.4|735917.4|18
1640763790000|2021-12-29 07:43:10|736925.6|735925.6|737082.3|736082.3|737547.8|736082.3|736916.9|735547.8|30
1640763800000|2021-12-29 07:43:20|737070.2|736070.2|737036.8|736036.8|737558.8|736070.2|737024.8|735530.5|29
1640763810000|2021-12-29 07:43:30|737042.2|736042.2|737515.2|735515.2|737522|736042.2|736995.3|735502.6|26
1640763820000|2021-12-29 07:43:40|737011.1|736011.1|737491.1|735491.1|737491.1|736014.7|736963.3|735472|25
1640763830000|2021-12-29 07:43:50|737481.3|735481.3|736990.9|735990.9|737481.3|735990.9|736962.1|735473|26
1640763840000|2021-12-29 07:44:00|736985.8|735985.8|737004.1|736004.1|737004.1|736004.1|736984.9|735984.9|27
1640763850000|2021-12-29 07:44:10|737008.1|736008.1|736989|735989|737481.2|736009.3|736959.7|735472.7|25
1640763860000|2021-12-29 07:44:20|736991.8|735991.8|737462.5|735462.5|737462.5|736001.2|736960.8|735443.5|20
1640763870000|2021-12-29 07:44:30|736950.9|735950.9|737479|735479|737486.3|735989.2|736945.1|735445.8|26
1640763880000|2021-12-29 07:44:40|736975.6|735975.6|736935.1|735935.1|737456.5|735975.6|736935.1|735446.3|26
1640763890000|2021-12-29 07:44:50|736941.1|735941.1|736954.2|735954.2|737444.8|735985.2|736939.2|735444.8|28
1640763900000|2021-12-29 07:45:00|737454.2|735454.2|736937|735937|737454.2|735946.3|736924.1|735415.7|26
1640763910000|2021-12-29 07:45:10|736938.8|735938.8|736935|735935|736970|735970|736930.3|735930.3|26
1640763920000|2021-12-29 07:45:20|736941.1|735941.1|736952.9|735952.9|736961.6|735961.6|736930.8|735930.8|17
1640763930000|2021-12-29 07:45:30|736963.2|735963.2|736999.9|735999.9|737477.4|736011.1|736958.6|735462.5|32
1640763940000|2021-12-29 07:45:40|737000.4|736000.4|737032.4|736032.4|737534.5|736047.7|736992.7|735534.5|31
1640763950000|2021-12-29 07:45:50|737019.8|736019.8|737029.9|736029.9|737530.4|736051.3|737012.2|735514.5|29
1640763960000|2021-12-29 07:46:00|737033|736033|737497.1|735497.1|737505.3|736055.8|736989.8|735492.9|26
1640763970000|2021-12-29 07:46:10|737498.6|735498.6|736970.6|735970.6|737498.6|735993.4|736955.4|735472.5|26
1640763980000|2021-12-29 07:46:20|736965.3|735965.3|737000|736000|737486|736010.9|736965.3|735471.4|27
1640763990000|2021-12-29 07:46:30|736978|735978|736992.5|735992.5|736999.4|735999.4|736976.9|735976.9|19
1640764000000|2021-12-29 07:46:40|736983.5|735983.5|737038.6|736038.6|737038.6|736038.6|736971.2|735971.2|32
1640764010000|2021-12-29 07:46:50|737037.9|736037.9|737067.7|736067.7|737069.9|736069.9|737032.3|736032.3|25
1640764020000|2021-12-29 07:47:00|737066.2|736066.2|737087.1|736087.1|737099.6|736099.6|737066.2|736066.2|25
1640764030000|2021-12-29 07:47:10|737098.4|736098.4|737065.3|736065.3|737582.4|736103.1|737042.9|735567.3|22
1640764040000|2021-12-29 07:47:20|737065.8|736065.8|737072.5|736072.5|737566.7|736085.6|737053.5|735566.7|24
1640764050000|2021-12-29 07:47:30|737076.6|736076.6|737101.2|736101.2|737112.4|736112.4|737074.1|736074.1|27
1640764060000|2021-12-29 07:47:40|737102|736102|737082.2|736082.2|737102|736102|737063.7|736063.7|24
1640764070000|2021-12-29 07:47:50|737070.5|736070.5|737092.8|736092.8|737100.4|736100.4|737070.5|736070.5|21
1640764080000|2021-12-29 07:48:00|737094.9|736094.9|737088.5|736088.5|737094.9|736094.9|737079.2|736079.2|23
1640764090000|2021-12-29 07:48:10|737087.4|736087.4|737079.6|736079.6|737090.5|736090.5|737070.8|736070.8|14
1640764100000|2021-12-29 07:48:20|737083.4|736083.4|737079.2|736079.2|737086.2|736086.2|737079.2|736079.2|18
1640764110000|2021-12-29 07:48:30|737081.9|736081.9|737054.4|736054.4|737083.3|736083.3|737046.8|736046.8|19
1640764120000|2021-12-29 07:48:40|737053.1|736053.1|737089.4|736089.4|737588.8|736153.9|737053.1|735588.8|35
1640764130000|2021-12-29 07:48:50|737081.6|736081.6|737102.1|736102.1|737581.6|736145.7|737069.8|735577.4|32
1640764140000|2021-12-29 07:49:00|737085.5|736085.5|737080.7|736080.7|737099.6|736099.6|737069.2|736069.2|28
1640764150000|2021-12-29 07:49:10|737085.1|736085.1|737050.6|736050.6|737085.1|736085.1|737027.4|736027.4|26
1640764160000|2021-12-29 07:49:20|737054.2|736054.2|737053.1|736053.1|737055.8|736055.8|737043.9|736043.9|17
1640764170000|2021-12-29 07:49:30|737052.9|736052.9|737053.7|736053.7|737054.4|736054.4|737040.2|736040.2|24
1640764180000|2021-12-29 07:49:40|737050.8|736050.8|737045.2|736045.2|737052.6|736052.6|737039.7|736039.7|15
1640764190000|2021-12-29 07:49:50|737045.7|736045.7|737035.3|736035.3|737058.3|736058.3|737034.9|736034.9|21
1640764200000|2021-12-29 07:50:00|737045.4|736045.4|737037.2|736037.2|737054.5|736054.5|737037.2|736037.2|17
1640764210000|2021-12-29 07:50:10|737039.4|736039.4|737137|736137|737137|736137|737033.2|736033.2|20
1640764220000|2021-12-29 07:50:20|737127.7|736127.7|737104.4|736104.4|737600.6|736139.8|737089.6|735600.6|29
1640764230000|2021-12-29 07:50:30|737096.4|736096.4|737096.8|736096.8|737106.3|736106.3|737090.2|736090.2|24
1640764240000|2021-12-29 07:50:40|737095|736095|737115.3|736115.3|737115.3|736115.3|737082.3|736082.3|22
1640764250000|2021-12-29 07:50:50|737115.1|736115.1|737090|736090|737115.7|736115.7|737084.9|736084.9|28
1640764260000|2021-12-29 07:51:00|737091|736091|737168.6|736168.6|737196.1|736196.1|737091|736091|28
1640764270000|2021-12-29 07:51:10|737175|736175|737165.5|736165.5|737193|736193|737141.5|736141.5|29
1640764280000|2021-12-29 07:51:20|737162.8|736162.8|737182.7|736182.7|737669.9|736191.8|737146.1|735663.3|26
1640764290000|2021-12-29 07:51:30|737190.6|736190.6|737222.6|736222.6|737241|736241|737173.5|736173.5|29
1640764300000|2021-12-29 07:51:40|737221.1|736221.1|737216.4|736216.4|737701.5|736227.7|737197.8|735698.6|28
1640764310000|2021-12-29 07:51:50|737225.3|736225.3|737242.5|736242.5|737281.8|736281.8|737225.3|736225.3|22
1640764320000|2021-12-29 07:52:00|737244.7|736244.7|737286.3|736286.3|737286.3|736286.3|737202.2|736202.2|26
1640764330000|2021-12-29 07:52:10|737286.8|736286.8|737307.3|736307.3|737307.3|736307.3|737244.3|736244.3|29
1640764340000|2021-12-29 07:52:20|737308|736308|737260.5|736260.5|737779.9|736313.2|737250.3|735766.5|28
1640764350000|2021-12-29 07:52:30|737250|736250|737217.3|736217.3|737752.3|736264.8|737217.3|735746.5|28
1640764360000|2021-12-29 07:52:40|737230.9|736230.9|737257.4|736257.4|737281.5|736281.5|737229.7|736229.7|24
1640764370000|2021-12-29 07:52:50|737244.7|736244.7|737187|736187|737254.2|736254.2|737182.7|736182.7|25
1640764380000|2021-12-29 07:53:00|737186.1|736186.1|737187.5|736187.5|737205.9|736205.9|737178.2|736178.2|18
1640764390000|2021-12-29 07:53:10|737186.1|736186.1|737170.3|736170.3|737198.8|736198.8|737161.8|736161.8|28
1640764400000|2021-12-29 07:53:20|737171.8|736171.8|737170|736170|737217.5|736217.5|737146.3|736146.3|30
1640764410000|2021-12-29 07:53:30|737155.7|736155.7|737152.7|736152.7|737654.5|736155.7|737132.4|735654.5|25
1640764420000|2021-12-29 07:53:40|737152|736152|737109.5|736109.5|737152|736152|737109.5|736109.5|24
1640764430000|2021-12-29 07:53:50|737101.2|736101.2|737087.9|736087.9|737101.2|736101.2|737054.6|736054.6|31
1640764440000|2021-12-29 07:54:00|737069.2|736069.2|737083|736083|737084|736084|737063.7|736063.7|24
1640764450000|2021-12-29 07:54:10|737083.2|736083.2|737075.5|736075.5|737100.6|736100.6|737067.2|736067.2|21
1640764460000|2021-12-29 07:54:20|737068.5|736068.5|737071.7|736071.7|737073.5|736073.5|737057|736057|25
1640764470000|2021-12-29 07:54:30|737070.3|736070.3|737097.6|736097.6|737107.3|736107.3|737064.1|736064.1|15
1640764480000|2021-12-29 07:54:40|737095.7|736095.7|737119.3|736119.3|737121.5|736121.5|737095.7|736095.7|23
1640764490000|2021-12-29 07:54:50|737106.1|736106.1|737136.8|736136.8|737140.4|736140.4|737106.1|736106.1|21
1640764500000|2021-12-29 07:55:00|737133.8|736133.8|737058|736058|737138|736138|737058|736058|31
1640764510000|2021-12-29 07:55:10|737063.5|736063.5|737060.6|736060.6|737072.9|736072.9|737016.4|736016.4|27
1640764520000|2021-12-29 07:55:20|737071.9|736071.9|737047.2|736047.2|737071.9|736071.9|737041.2|736041.2|29
1640764530000|2021-12-29 07:55:30|737054.8|736054.8|737039.9|736039.9|737056.7|736056.7|737037.3|736037.3|22
1640764540000|2021-12-29 07:55:40|737040.8|736040.8|737161.8|736161.8|737591.9|736197.8|737040.8|735591.9|29
1640764550000|2021-12-29 07:55:50|737170.1|736170.1|737174.7|736174.7|737192.3|736192.3|737135.3|736135.3|26
1640764560000|2021-12-29 07:56:00|737173.6|736173.6|737244.8|736244.8|737244.8|736244.8|737155.6|736155.6|25
1640764570000|2021-12-29 07:56:10|737304|736304|737347.7|736347.7|737856.6|736358|737287.8|735856.6|33
1640764580000|2021-12-29 07:56:20|737350.3|736350.3|737277.9|736277.9|737350.3|736350.3|737266.6|736266.6|32
1640764590000|2021-12-29 07:56:30|737277.4|736277.4|737268.1|736268.1|737796.6|736298.7|737268.1|735795.2|29
1640764600000|2021-12-29 07:56:40|737281.3|736281.3|737265.6|736265.6|737299.8|736299.8|737259.2|736259.2|24
1640764610000|2021-12-29 07:56:50|737254.7|736254.7|737751.5|735751.5|737751.5|736258.1|737237.8|735751.5|22
1640764620000|2021-12-29 07:57:00|737237.2|736237.2|737225.3|736225.3|737691.9|736237.2|737200.7|735691.9|28
1640764630000|2021-12-29 07:57:10|737212.8|736212.8|737195.5|736195.5|737223.4|736223.4|737191.8|736191.8|24
1640764640000|2021-12-29 07:57:20|737193.3|736193.3|737685.2|735685.2|737688.1|736195.3|737170.7|735684.7|22
1640764650000|2021-12-29 07:57:30|737680.4|735680.4|737164|736164|737680.4|736190.6|737145.6|735680.4|23
1640764660000|2021-12-29 07:57:40|737172.4|736172.4|737119|736119|737172.4|736172.4|737102.5|736102.5|27
1640764670000|2021-12-29 07:57:50|737112.6|736112.6|737005.2|736005.2|737117.3|736117.3|736948.9|735948.9|31
1640764680000|2021-12-29 07:58:00|737021.7|736021.7|737004.7|736004.7|737024.4|736024.4|736998.5|735998.5|27
1640764690000|2021-12-29 07:58:10|737007.9|736007.9|736954.1|735954.1|737013|736013|736954.1|735954.1|26
1640764700000|2021-12-29 07:58:20|736951.6|735951.6|736977.5|735977.5|737471.6|735995|736951.6|735471.6|32
1640764710000|2021-12-29 07:58:30|736988|735988|736946.9|735946.9|737501.9|736007.6|736942.4|735484.7|27
1640764720000|2021-12-29 07:58:40|736951.3|735951.3|736909|735909|736951.3|735951.3|736902.4|735902.4|30
1640764730000|2021-12-29 07:58:50|736915.5|735915.5|736958.3|735958.3|736967.3|735967.3|736915.5|735915.5|29
1640764740000|2021-12-29 07:59:00|736943.7|735943.7|736892.8|735892.8|736943.8|735943.8|736861.7|735861.7|33
1640764750000|2021-12-29 07:59:10|736885.7|735885.7|736965.8|735965.8|736973.2|735973.2|736885.7|735885.7|25
1640764760000|2021-12-29 07:59:20|736965.7|735965.7|737158.3|736158.3|737658.7|736161.5|736964.6|735658.7|30
1640764770000|2021-12-29 07:59:30|737155.6|736155.6|737135.8|736135.8|737156.9|736156.9|737135.8|736135.8|28
1640764780000|2021-12-29 07:59:40|737139.7|736139.7|737225.6|736225.6|737649|736226.7|737130.4|735636.8|26
1640764790000|2021-12-29 07:59:50|737225.2|736225.2|737234.8|736234.8|737719.4|736240|737220.8|735719.4|29
1640764800000|2021-12-29 08:00:00|737242.9|736242.9|737073.2|736073.2|737242.9|736242.9|737060.4|736060.4|35
1640764810000|2021-12-29 08:00:10|737073.7|736073.7|737110.7|736110.7|737600.6|736110.7|737044.2|735580.4|30
1640764820000|2021-12-29 08:00:20|737111.4|736111.4|737082.7|736082.7|737606.4|736120.9|737076.6|735606.4|29
1640764830000|2021-12-29 08:00:30|737072.7|736072.7|736812.1|735812.1|737547.3|736076|736807.8|735316.3|33
1640764840000|2021-12-29 08:00:40|736813.6|735813.6|736816|735816|737359|735871.8|736804|735350.4|33
1640764850000|2021-12-29 08:00:50|736824.1|735824.1|736848.3|735848.3|736871.7|735871.7|736814.3|735814.3|27
1640764860000|2021-12-29 08:01:00|736850|735850|736843.5|735843.5|737377.1|735919.6|736829.4|735361.3|32
1640764870000|2021-12-29 08:01:10|736844.7|735844.7|736715.7|735715.7|736847.6|735847.6|736690.2|735690.2|32
1640764880000|2021-12-29 08:01:20|736720.1|735720.1|736780.6|735780.6|736794.5|735794.5|736681.3|735681.3|39
1640764890000|2021-12-29 08:01:30|736787.7|735787.7|736730.4|735730.4|737226.5|735800|736699.3|735226.5|33
1640764900000|2021-12-29 08:01:40|736725.6|735725.6|737234.1|735234.1|737240.4|735738.2|736682.9|735192.7|31
1640764910000|2021-12-29 08:01:50|737236|735236|736739.7|735739.7|737236|735766.2|736735.8|735236|28
1640764920000|2021-12-29 08:02:00|736740|735740|736747.9|735747.9|736763.5|735763.5|736722.5|735722.5|31
1640764930000|2021-12-29 08:02:10|736744.9|735744.9|736715|735715|736757.1|735757.1|736698.5|735698.5|30
1640764940000|2021-12-29 08:02:20|736721.6|735721.6|736729.1|735729.1|736734.7|735734.7|736688.2|735688.2|26
1640764950000|2021-12-29 08:02:30|736729.3|735729.3|736748.1|735748.1|737278.3|735827.7|736723.4|735278.3|37
1640764960000|2021-12-29 08:02:40|736754.7|735754.7|736717.4|735717.4|737248.9|735758|736701.1|735233.6|30
1640764970000|2021-12-29 08:02:50|736711.9|735711.9|736709.2|735709.2|737212.3|735771.6|736674.4|735212.3|35
1640764980000|2021-12-29 08:03:00|736712.2|735712.2|736665.8|735665.8|736750.2|735750.2|736648.5|735648.5|36
1640764990000|2021-12-29 08:03:10|736665.2|735665.2|736654.2|735654.2|736681.3|735681.3|736640.9|735640.9|28
1640765000000|2021-12-29 08:03:20|736654.4|735654.4|736622.3|735622.3|736654.4|735654.4|736622.3|735622.3|25
1640765010000|2021-12-29 08:03:30|736625.6|735625.6|736894.6|734894.6|736909.4|735625.6|736427.9|734894.6|21
1640765020000|2021-12-29 08:03:40|736892.9|734892.9|736510.5|735510.5|736892.9|735523.5|736364.6|734866.3|35
1640765030000|2021-12-29 08:03:50|736503.9|735503.9|736422.3|735422.3|736505.3|735505.3|736422.3|735422.3|32
1640765040000|2021-12-29 08:04:00|736437.5|735437.5|736757.5|734757.5|736758|735459.8|736247.6|734757.5|36
1640765050000|2021-12-29 08:04:10|736750.3|734750.3|736227.9|735227.9|736764.9|735257.7|736227.9|734745.8|33
1640765060000|2021-12-29 08:04:20|736229.2|735229.2|736353.1|735353.1|736362|735362|736229.2|735229.2|30
1640765070000|2021-12-29 08:04:30|736343|735343|736453.6|735453.6|736828.3|735453.8|736312|734827.4|36
1640765080000|2021-12-29 08:04:40|736449.7|735449.7|736465.7|735465.7|736493.9|735493.9|736446.1|735446.1|37
1640765090000|2021-12-29 08:04:50|736473.2|735473.2|736471.9|735471.9|736485.5|735485.5|736423|735423|35
1640765100000|2021-12-29 08:05:00|736472.1|735472.1|736363.6|735363.6|736476.8|735476.8|736359.7|735359.7|38
1640765110000|2021-12-29 08:05:10|736369.4|735369.4|736384.5|735384.5|736896.3|735400.3|736348.1|734890.4|36
1640765120000|2021-12-29 08:05:20|736413.1|735413.1|736362.8|735362.8|736934.4|735435.9|736350.9|734926.3|29
1640765130000|2021-12-29 08:05:30|736358.6|735358.6|736270.2|735270.2|736776.7|735358.6|736245.9|734767.4|36
1640765140000|2021-12-29 08:05:40|736258.2|735258.2|736240|735240|736279|735279|736223.1|735223.1|23
1640765150000|2021-12-29 08:05:50|736239.8|735239.8|736224.8|735224.8|736247|735247|736213.4|735213.4|29
1640765160000|2021-12-29 08:06:00|736231|735231|736178.1|735178.1|736231.5|735231.5|736157.2|735157.2|31
1640765170000|2021-12-29 08:06:10|736181.8|735181.8|736223.7|735223.7|736223.7|735223.7|736146.6|735146.6|32
1640765180000|2021-12-29 08:06:20|736279.1|735279.1|736238.5|735238.5|736802.8|735306|736238.5|734782.9|33
1640765190000|2021-12-29 08:06:30|736752.5|734752.5|736223.7|735223.7|736758.8|735295.9|736183.6|734664.1|35
1640765200000|2021-12-29 08:06:40|736236.4|735236.4|736251.8|735251.8|736734|735257.3|736213.1|734714.5|32
1640765210000|2021-12-29 08:06:50|736262.6|735262.6|736291.3|735291.3|736742.9|735296.2|736239.6|734734.4|30
1640765220000|2021-12-29 08:07:00|736287.9|735287.9|736190|735190|736690.3|735287.9|736157|734676.2|35
1640765230000|2021-12-29 08:07:10|736188.4|735188.4|736255.6|735255.6|736679.5|735264.3|736100.4|734632.7|38
1640765240000|2021-12-29 08:07:20|736261.1|735261.1|736633.3|734633.3|736660.9|735294.7|736072.2|734563|37
1640765250000|2021-12-29 08:07:30|736134|735134|736648.4|734648.4|736660.8|735166.7|736132.9|734641.5|34
1640765260000|2021-12-29 08:07:40|736653.4|734653.4|736196.6|735196.6|736718.6|735224.1|736158.8|734653.4|31
1640765270000|2021-12-29 08:07:50|736690.9|734690.9|736234.4|735234.4|736759.8|735254.8|736181.3|734686.2|30
1640765280000|2021-12-29 08:08:00|736727.7|734727.7|736262.8|735262.8|736742.2|735265.9|736169.9|734656|37
1640765290000|2021-12-29 08:08:10|736286.7|735286.7|736815.8|734815.8|736826.1|735324.8|736272.5|734769.9|33
1640765300000|2021-12-29 08:08:20|736292.2|735292.2|736807|734807|736823.2|735324.8|736260.1|734776.8|29
1640765310000|2021-12-29 08:08:30|736815|734815|736832.4|734832.4|736832.4|735336.2|736249.6|734815|33
1640765320000|2021-12-29 08:08:40|736837.4|734837.4|736226.6|735226.6|736837.4|735353.7|736220.2|734830.5|31
1640765330000|2021-12-29 08:08:50|736230|735230|736212|735212|736238.4|735238.4|736201.9|735201.9|28
1640765340000|2021-12-29 08:09:00|736215.3|735215.3|736176.3|735176.3|736216.6|735216.6|736134.4|735134.4|28
1640765350000|2021-12-29 08:09:10|736163.6|735163.6|736188|735188|736684.1|735201.6|736152.7|734682.3|28
1640765360000|2021-12-29 08:09:20|736188.5|735188.5|736205.7|735205.7|736711.6|735211.6|736170.2|734711.6|24
1640765370000|2021-12-29 08:09:30|736198.8|735198.8|736159.6|735159.6|736198.8|735198.8|736134|735134|29
1640765380000|2021-12-29 08:09:40|736085.7|735085.7|736085.5|735085.5|736116.2|735116.2|736061.1|735061.1|31
1640765390000|2021-12-29 08:09:50|736106.8|735106.8|736183.8|735183.8|736183.8|735183.8|736075.9|735075.9|28
1640765400000|2021-12-29 08:10:00|736174.7|735174.7|736066.7|735066.7|736180.4|735180.4|736062.9|735062.9|37
1640765410000|2021-12-29 08:10:10|735937.8|734937.8|735996.6|734996.6|736569.1|735089.5|735873.4|734383.7|38
1640765420000|2021-12-29 08:10:20|735999.3|734999.3|736015.1|735015.1|736015.1|735015.1|735963.7|734963.7|33
1640765430000|2021-12-29 08:10:30|735998.4|734998.4|736078.2|735078.2|736573.8|735102.7|735998.4|734573.8|31
1640765440000|2021-12-29 08:10:40|736059.9|735059.9|736145.9|735145.9|736145.9|735145.9|736047.2|735047.2|30
1640765450000|2021-12-29 08:10:50|736133.2|735133.2|736901.9|734901.9|736901.9|735392.6|736133.2|734642.2|29
1640765460000|2021-12-29 08:11:00|736901.2|734901.2|736853.3|734853.3|736928.7|735427.9|736352.3|734836|37
1640765470000|2021-12-29 08:11:10|736871|734871|736925.8|734925.8|736929.1|735430.5|736373.7|734871|34
1640765480000|2021-12-29 08:11:20|736426.8|735426.8|736893.2|734893.2|736901.2|735447.8|736378.7|734883.3|29
1640765490000|2021-12-29 08:11:30|736881.3|734881.3|736479.8|735479.8|736973.8|735490.6|736399.1|734881.3|34
1640765500000|2021-12-29 08:11:40|736436.5|735436.5|736998.3|734998.3|737024.2|735523.3|736407.2|734922.6|33
1640765510000|2021-12-29 08:11:50|736492.9|735492.9|736498.4|735498.4|737001.8|735523.3|736439|734980.9|35
1640765520000|2021-12-29 08:12:00|736478.5|735478.5|736477.9|735477.9|736965.1|735515.2|736477.9|734949.6|32
1640765530000|2021-12-29 08:12:10|736476.7|735476.7|736495.9|735495.9|736495.9|735495.9|736468.5|735468.5|21
1640765540000|2021-12-29 08:12:20|736462.6|735462.6|736503.8|735503.8|736556.1|735556.1|736451.9|735451.9|34
1640765550000|2021-12-29 08:12:30|736497.7|735497.7|736558.5|735558.5|736565.6|735565.6|736472.2|735472.2|30
1640765560000|2021-12-29 08:12:40|736576.2|735576.2|736580|735580|736588.1|735588.1|736540.4|735540.4|30
1640765570000|2021-12-29 08:12:50|736565.7|735565.7|736643|735643|736652.5|735652.5|736554.9|735554.9|27
1640765580000|2021-12-29 08:13:00|736633.1|735633.1|736547.2|735547.2|737085.5|735633.1|736546.9|735045.8|36
1640765590000|2021-12-29 08:13:10|736554.9|735554.9|736620.1|735620.1|737104.6|735620.1|736526.7|735104.6|31
1640765600000|2021-12-29 08:13:20|736629.1|735629.1|736710.9|735710.9|737238.2|735747.6|736596.5|735135.5|32
1640765610000|2021-12-29 08:13:30|736713.8|735713.8|736665.1|735665.1|736751.9|735751.9|736664|735664|26
1640765620000|2021-12-29 08:13:40|736672.5|735672.5|736675.1|735675.1|736681.2|735681.2|736649.9|735649.9|23
1640765630000|2021-12-29 08:13:50|736674.4|735674.4|736751.4|735751.4|736782|735782|736656.7|735656.7|25
1640765640000|2021-12-29 08:14:00|736757.7|735757.7|736828.5|735828.5|736828.5|735828.5|736707|735707|32
1640765650000|2021-12-29 08:14:10|736818.3|735818.3|736752.3|735752.3|736825.7|735825.7|736752.3|735752.3|26
1640765660000|2021-12-29 08:14:20|736764.8|735764.8|736775|735775|736787.1|735787.1|736759.7|735759.7|28
1640765670000|2021-12-29 08:14:30|736772.1|735772.1|736743.8|735743.8|736797.8|735797.8|736733.9|735733.9|32
1640765680000|2021-12-29 08:14:40|736725.7|735725.7|736728.5|735728.5|736766.7|735766.7|736683.7|735683.7|23
1640765690000|2021-12-29 08:14:50|736734.3|735734.3|736768.8|735768.8|736768.8|735768.8|736732.1|735732.1|25
1640765700000|2021-12-29 08:15:00|736771.4|735771.4|736626.1|735626.1|737138.5|735781.1|736587.5|735090.1|37
1640765710000|2021-12-29 08:15:10|736632.5|735632.5|736502.8|735502.8|737024|735640.3|736502.8|735024|31
1640765720000|2021-12-29 08:15:20|736502.3|735502.3|736597.6|735597.6|737109|735604.3|736500.2|735042.9|34
1640765730000|2021-12-29 08:15:30|736594.4|735594.4|736696.8|735696.8|737171.4|735701|736594.4|735171.4|30
1640765740000|2021-12-29 08:15:40|736672.4|735672.4|736660.2|735660.2|736675.1|735675.1|736650|735650|23
1640765750000|2021-12-29 08:15:50|736660.1|735660.1|736694.8|735694.8|736710.2|735710.2|736654.1|735654.1|30
1640765760000|2021-12-29 08:16:00|736695.3|735695.3|736648.4|735648.4|736695.3|735695.3|736648.4|735648.4|30
1640765770000|2021-12-29 08:16:10|736646.8|735646.8|736612.4|735612.4|736646.8|735646.8|736597.6|735597.6|23
1640765780000|2021-12-29 08:16:20|736608.5|735608.5|736605.5|735605.5|736618.7|735618.7|736584|735584|31
1640765790000|2021-12-29 08:16:30|736608.1|735608.1|736647.8|735647.8|736659.7|735659.7|736604.5|735604.5|27
1640765800000|2021-12-29 08:16:40|736642.2|735642.2|736631.3|735631.3|736642.2|735642.2|736601.1|735601.1|26
1640765810000|2021-12-29 08:16:50|736609.4|735609.4|736580.8|735580.8|736637.7|735637.7|736562.6|735562.6|26
1640765820000|2021-12-29 08:17:00|736603.4|735603.4|736588.9|735588.9|736628.5|735628.5|736576.1|735576.1|22
1640765830000|2021-12-29 08:17:10|736589.2|735589.2|736646.6|735646.6|736648.1|735648.1|736587.7|735587.7|25
1640765840000|2021-12-29 08:17:20|736653.5|735653.5|736630.3|735630.3|736656.8|735656.8|736588.6|735588.6|30
1640765850000|2021-12-29 08:17:30|736624.8|735624.8|736665.8|735665.8|736665.8|735665.8|736611|735611|30
1640765860000|2021-12-29 08:17:40|736665.2|735665.2|736684.3|735684.3|736684.3|735684.3|736660.2|735660.2|24
1640765870000|2021-12-29 08:17:50|736679.9|735679.9|736687.8|735687.8|736687.8|735687.8|736674.2|735674.2|24
1640765880000|2021-12-29 08:18:00|736686.3|735686.3|736786|735786|736807.3|735807.3|736680.1|735680.1|32
1640765890000|2021-12-29 08:18:10|736756|735756|736763.6|735763.6|736768.5|735768.5|736742.6|735742.6|30
1640765900000|2021-12-29 08:18:20|736760.5|735760.5|736761.9|735761.9|736762.3|735762.3|736731.3|735731.3|32
1640765910000|2021-12-29 08:18:30|736761.1|735761.1|736767.5|735767.5|736773.6|735773.6|736726|735726|30
1640765920000|2021-12-29 08:18:40|736775|735775|736776.8|735776.8|736789.9|735789.9|736761.4|735761.4|33
1640765930000|2021-12-29 08:18:50|736780.9|735780.9|736856.8|735856.8|736877.2|735877.2|736780.9|735780.9|33
1640765940000|2021-12-29 08:19:00|736849.5|735849.5|736868.5|735868.5|736886.5|735886.5|736836.5|735836.5|31
1640765950000|2021-12-29 08:19:10|736860.2|735860.2|736909.3|735909.3|736919.4|735919.4|736860.2|735860.2|27
1640765960000|2021-12-29 08:19:20|736910.1|735910.1|736893.1|735893.1|736913.5|735913.5|736890.6|735890.6|26
1640765970000|2021-12-29 08:19:30|736889.7|735889.7|736878.1|735878.1|736894.5|735894.5|736864.9|735864.9|25
1640765980000|2021-12-29 08:19:40|736884|735884|736885.9|735885.9|736938.3|735938.3|736877.5|735877.5|33
1640765990000|2021-12-29 08:19:50|736887|735887|736934.4|735934.4|736936.4|735936.4|736878.7|735878.7|33
1640766000000|2021-12-29 08:20:00|736925.9|735925.9|736870.4|735870.4|736931|735931|736870.4|735870.4|34
1640766010000|2021-12-29 08:20:10|736881|735881|736886.7|735886.7|736896.6|735896.6|736878.3|735878.3|18
1640766020000|2021-12-29 08:20:20|736886.6|735886.6|736898.5|735898.5|736900.6|735900.6|736881.8|735881.8|25
1640766030000|2021-12-29 08:20:30|736882.8|735882.8|736899.5|735899.5|736899.5|735899.5|736881.8|735881.8|23
1640766040000|2021-12-29 08:20:40|736899|735899|736816.5|735816.5|736899|735899|736816.5|735816.5|31
1640766050000|2021-12-29 08:20:50|736789|735789|736717.6|735717.6|736789|735789|736715.4|735715.4|34
1640766060000|2021-12-29 08:21:00|736715.9|735715.9|736809.3|735809.3|736851.5|735851.5|736707.4|735707.4|30
1640766070000|2021-12-29 08:21:10|736804.3|735804.3|736758.8|735758.8|736809|735809|736732.4|735732.4|29
1640766080000|2021-12-29 08:21:20|736748.7|735748.7|736769.7|735769.7|736777.1|735777.1|736724.1|735724.1|30
1640766090000|2021-12-29 08:21:30|736763.4|735763.4|736816.3|735816.3|736827|735827|736763.4|735763.4|25
1640766100000|2021-12-29 08:21:40|736807.5|735807.5|736849.5|735849.5|736854.8|735854.8|736770.3|735770.3|31
1640766110000|2021-12-29 08:21:50|736850|735850|736858.7|735858.7|736868.5|735868.5|736848.1|735848.1|28
1640766120000|2021-12-29 08:22:00|736862.7|735862.7|736930.8|735930.8|736932.2|735932.2|736847.5|735847.5|26
1640766130000|2021-12-29 08:22:10|736927.6|735927.6|736915|735915|736933.5|735933.5|736907.3|735907.3|25
1640766140000|2021-12-29 08:22:20|736914.6|735914.6|736930.1|735930.1|736948.9|735948.9|736911.4|735911.4|28
1640766150000|2021-12-29 08:22:30|736930.4|735930.4|736970.8|735970.8|736981.6|735981.6|736930.4|735930.4|19
1640766160000|2021-12-29 08:22:40|736968.6|735968.6|737004.9|736004.9|737022.1|736022.1|736968.6|735968.6|33
1640766170000|2021-12-29 08:22:50|737005|736005|736911.4|735911.4|737025.9|736025.9|736902.6|735902.6|30
1640766180000|2021-12-29 08:23:00|736905.8|735905.8|736929.6|735929.6|736944.1|735944.1|736898.9|735898.9|28
1640766190000|2021-12-29 08:23:10|736932.3|735932.3|736922.5|735922.5|736937.4|735937.4|736919.5|735919.5|33
1640766200000|2021-12-29 08:23:20|736920.9|735920.9|736912.8|735912.8|736928.9|735928.9|736912.8|735912.8|29
1640766210000|2021-12-29 08:23:30|736908.8|735908.8|736880|735880|736957.2|735957.2|736880|735880|32
1640766220000|2021-12-29 08:23:40|736889.9|735889.9|736878|735878|736899|735899|736878|735878|27
1640766230000|2021-12-29 08:23:50|736921.3|735921.3|736921.6|735921.6|736928.9|735928.9|736919.6|735919.6|30
1640766240000|2021-12-29 08:24:00|736919.5|735919.5|736960.5|735960.5|736961.7|735961.7|736914.6|735914.6|26
1640766250000|2021-12-29 08:24:10|736948.7|735948.7|736913.7|735913.7|736951.4|735951.4|736913.7|735913.7|24
1640766260000|2021-12-29 08:24:20|736914.9|735914.9|736937|735937|736939.6|735939.6|736904.4|735904.4|25
1640766270000|2021-12-29 08:24:30|736936|735936|736965.3|735965.3|737013.9|736013.9|736927|735927|35
1640766280000|2021-12-29 08:24:40|736951.1|735951.1|736948.7|735948.7|736951.1|735951.1|736909.3|735909.3|33
1640766290000|2021-12-29 08:24:50|736947.9|735947.9|736955.3|735955.3|736977.1|735977.1|736937|735937|29
1640766300000|2021-12-29 08:25:00|736955.8|735955.8|736990.5|735990.5|737027|736027|736945.5|735945.5|31
1640766310000|2021-12-29 08:25:10|736986.1|735986.1|737019.7|736019.7|737022.3|736022.3|736983.9|735983.9|31
1640766320000|2021-12-29 08:25:20|737012.7|736012.7|737010.2|736010.2|737023.3|736023.3|736996.4|735996.4|29
1640766330000|2021-12-29 08:25:30|737004|736004|737000.3|736000.3|737016.6|736016.6|736989.9|735989.9|26
1640766340000|2021-12-29 08:25:40|736992.1|735992.1|737024.9|736024.9|737028.8|736028.8|736990.6|735990.6|25
1640766350000|2021-12-29 08:25:50|737027|736027|737001.3|736001.3|737030.7|736030.7|736990.3|735990.3|28
1640766360000|2021-12-29 08:26:00|737001.6|736001.6|737047.8|736047.8|737048.6|736048.6|736993.7|735993.7|27
1640766370000|2021-12-29 08:26:10|737047|736047|737060.6|736060.6|737065.3|736065.3|737046.6|736046.6|22
1640766380000|2021-12-29 08:26:20|737063.7|736063.7|737134.5|736134.5|737144.3|736144.3|737058.8|736058.8|25
1640766390000|2021-12-29 08:26:30|737140|736140|737128.3|736128.3|737140|736140|737121.9|736121.9|31
1640766400000|2021-12-29 08:26:40|737129.7|736129.7|737134.2|736134.2|737135.4|736135.4|737123.1|736123.1|25
1640766410000|2021-12-29 08:26:50|737126.4|736126.4|737139|736139|737181.8|736181.8|737103.6|736103.6|31
1640766420000|2021-12-29 08:27:00|737139.7|736139.7|737193.9|736193.9|737252.2|736252.2|737138.6|736138.6|30
1640766430000|2021-12-29 08:27:10|737193.8|736193.8|737234.1|736234.1|737238.3|736238.3|737181.5|736181.5|34
1640766440000|2021-12-29 08:27:20|737219|736219|737280.5|736280.5|737301.3|736301.3|737191.4|736191.4|33
1640766450000|2021-12-29 08:27:30|737276.8|736276.8|737265.3|736265.3|737284.9|736284.9|737248.4|736248.4|33
1640766460000|2021-12-29 08:27:40|737259.3|736259.3|737226.8|736226.8|737263.6|736263.6|737226.8|736226.8|29
1640766470000|2021-12-29 08:27:50|737217.6|736217.6|737168.1|736168.1|737223.7|736223.7|737163.7|736163.7|24
1640766480000|2021-12-29 08:28:00|737161.9|736161.9|737115.4|736115.4|737161.9|736161.9|737109.7|736109.7|29
1640766490000|2021-12-29 08:28:10|737113.9|736113.9|737123|736123|737139|736139|737103.6|736103.6|28
1640766500000|2021-12-29 08:28:20|737120.2|736120.2|737138.6|736138.6|737163.1|736163.1|737120.2|736120.2|29
1640766510000|2021-12-29 08:28:30|737131.3|736131.3|737140.4|736140.4|737140.7|736140.7|737067.4|736067.4|28
1640766520000|2021-12-29 08:28:40|737166.7|736166.7|737172.2|736172.2|737187.1|736187.1|737127.5|736127.5|29
1640766530000|2021-12-29 08:28:50|737167.2|736167.2|737137.3|736137.3|737184.2|736184.2|737127.2|736127.2|31
1640766540000|2021-12-29 08:29:00|737141.6|736141.6|737119.4|736119.4|737147.7|736147.7|737118.9|736118.9|29
1640766550000|2021-12-29 08:29:10|737120.1|736120.1|737082.5|736082.5|737120.1|736120.1|737071.9|736071.9|29
1640766560000|2021-12-29 08:29:20|737072.9|736072.9|737164.7|736164.7|737166.6|736166.6|737064.2|736064.2|29
1640766570000|2021-12-29 08:29:30|737165.6|736165.6|737027.9|736027.9|737165.6|736165.6|737027.9|736027.9|31
1640766580000|2021-12-29 08:29:40|737032.5|736032.5|737021.3|736021.3|737047.5|736047.5|737010.2|736010.2|31
1640766590000|2021-12-29 08:29:50|737018.7|736018.7|737012|736012|737025.3|736025.3|737006.2|736006.2|17
1640766600000|2021-12-29 08:30:00|737013.1|736013.1|737061.1|736061.1|737068|736068|737011.6|736011.6|28
1640766610000|2021-12-29 08:30:10|737058.2|736058.2|737090|736090|737090|736090|737058.2|736058.2|16
1640766620000|2021-12-29 08:30:20|737091.9|736091.9|737075.4|736075.4|737091.9|736091.9|737074.9|736074.9|19
1640766630000|2021-12-29 08:30:30|737077|736077|737078.6|736078.6|737107.9|736107.9|737077|736077|28
1640766640000|2021-12-29 08:30:40|737077.4|736077.4|737168.6|736168.6|737170.8|736170.8|737074|736074|31
1640766650000|2021-12-29 08:30:50|737169.6|736169.6|737162|736162|737173.1|736173.1|737154.4|736154.4|20
1640766660000|2021-12-29 08:31:00|737160.8|736160.8|737181.6|736181.6|737184.8|736184.8|737160.8|736160.8|24
1640766670000|2021-12-29 08:31:10|737183.6|736183.6|737167.4|736167.4|737218.8|736218.8|737164.5|736164.5|23
1640766680000|2021-12-29 08:31:20|737152.7|736152.7|737118.4|736118.4|737157.5|736157.5|737118.4|736118.4|25
1640766690000|2021-12-29 08:31:30|737120.2|736120.2|737118.8|736118.8|737129.6|736129.6|737109.5|736109.5|21
1640766700000|2021-12-29 08:31:40|737118|736118|737087.8|736087.8|737118.8|736118.8|737082.3|736082.3|24
1640766710000|2021-12-29 08:31:50|737084.5|736084.5|737178.2|736178.2|737178.2|736178.2|737081.3|736081.3|25
1640766720000|2021-12-29 08:32:00|737160|736160|737179.9|736179.9|737181.2|736181.2|737160|736160|20
1640766730000|2021-12-29 08:32:10|737180.2|736180.2|737141.4|736141.4|737190.9|736190.9|737133.2|736133.2|23
1640766740000|2021-12-29 08:32:20|737141.3|736141.3|737118.7|736118.7|737160.2|736160.2|737118.7|736118.7|17
1640766750000|2021-12-29 08:32:30|737059.9|736059.9|737029.6|736029.6|737059.9|736059.9|737029.6|736029.6|22
1640766760000|2021-12-29 08:32:40|737030.1|736030.1|737037.1|736037.1|737052.2|736052.2|737016|736016|21
1640766770000|2021-12-29 08:32:50|737034.8|736034.8|737003.8|736003.8|737035.4|736035.4|736964.7|735964.7|23
1640766780000|2021-12-29 08:33:00|737050.9|736050.9|737066.6|736066.6|737088.2|736088.2|737047.4|736047.4|25
1640766790000|2021-12-29 08:33:10|737066.3|736066.3|736977.7|735977.7|737087.1|736087.1|736975.8|735975.8|22
1640766800000|2021-12-29 08:33:20|736978|735978|736953.4|735953.4|736978|735978|736942.8|735942.8|25
1640766810000|2021-12-29 08:33:30|736952.3|735952.3|736932.2|735932.2|736952.3|735952.3|736930.5|735930.5|24
1640766820000|2021-12-29 08:33:40|736930.7|735930.7|736928.1|735928.1|736938.1|735938.1|736928.1|735928.1|15
1640766830000|2021-12-29 08:33:50|736929.5|735929.5|736999|735999|737004.4|736004.4|736929.5|735929.5|28
1640766840000|2021-12-29 08:34:00|736990.4|735990.4|737024.5|736024.5|737028.6|736028.6|736988.6|735988.6|24
1640766850000|2021-12-29 08:34:10|737024.3|736024.3|737027.8|736027.8|737033.4|736033.4|737016.8|736016.8|21
1640766860000|2021-12-29 08:34:20|737028.6|736028.6|737052|736052|737057.6|736057.6|737028.6|736028.6|19
1640766870000|2021-12-29 08:34:30|737058.5|736058.5|737044.6|736044.6|737092.2|736092.2|737043.8|736043.8|30
1640766880000|2021-12-29 08:34:40|737046.1|736046.1|737175.6|736175.6|737178.5|736178.5|737046.1|736046.1|27
1640766890000|2021-12-29 08:34:50|737149.4|736149.4|737073.8|736073.8|737149.4|736149.4|737073.8|736073.8|24
1640766900000|2021-12-29 08:35:00|737069.9|736069.9|737072.9|736072.9|737078|736078|737069.2|736069.2|26
1640766910000|2021-12-29 08:35:10|737082.7|736082.7|737081.4|736081.4|737082.7|736082.7|737069.7|736069.7|19
1640766920000|2021-12-29 08:35:20|737078|736078|737177|736177|737180|736180|737021.2|736021.2|21
1640766930000|2021-12-29 08:35:30|737144.3|736144.3|737141.7|736141.7|737156.7|736156.7|737133.6|736133.6|17
1640766940000|2021-12-29 08:35:40|737142.8|736142.8|737219.3|736219.3|737225.3|736225.3|737142.8|736142.8|30
1640766950000|2021-12-29 08:35:50|737219.5|736219.5|737222.5|736222.5|737225.1|736225.1|737215.3|736215.3|15
1640766960000|2021-12-29 08:36:00|737224.6|736224.6|737284.9|736284.9|737284.9|736284.9|737219.2|736219.2|17
1640766970000|2021-12-29 08:36:10|737284.3|736284.3|737227.5|736227.5|737287.3|736287.3|737221.8|736221.8|28
1640766980000|2021-12-29 08:36:20|737226.8|736226.8|737197|736197|737227.3|736227.3|737197|736197|30
1640766990000|2021-12-29 08:36:30|737201.2|736201.2|737204|736204|737207.9|736207.9|737200|736200|16
1640767000000|2021-12-29 08:36:40|737207|736207|737285.1|736285.1|737292.8|736292.8|737194.7|736194.7|26
1640767010000|2021-12-29 08:36:50|737284.2|736284.2|737365.7|736365.7|737368.2|736368.2|737284.2|736284.2|32
1640767020000|2021-12-29 08:37:00|737366.8|736366.8|737381.6|736381.6|737382.7|736382.7|737305.5|736305.5|28
1640767030000|2021-12-29 08:37:10|737381.4|736381.4|737276.7|736276.7|737427.8|736427.8|737265.8|736265.8|32
1640767040000|2021-12-29 08:37:20|737276.6|736276.6|737283.1|736283.1|737284.3|736284.3|737272.8|736272.8|20
1640767050000|2021-12-29 08:37:30|737282|736282|737243.5|736243.5|737282|736282|737233.4|736233.4|29
1640767060000|2021-12-29 08:37:40|737243.7|736243.7|737220.5|736220.5|737280.1|736280.1|737218.2|736218.2|33
1640767070000|2021-12-29 08:37:50|737222.6|736222.6|737186.8|736186.8|737222.6|736222.6|737184.5|736184.5|31
1640767080000|2021-12-29 08:38:00|737191.6|736191.6|737255|736255|737261.4|736261.4|737191.6|736191.6|27
1640767090000|2021-12-29 08:38:10|737252.6|736252.6|737224.5|736224.5|737256|736256|737224.5|736224.5|22
1640767100000|2021-12-29 08:38:20|737214.5|736214.5|737227.9|736227.9|737233.1|736233.1|737198.3|736198.3|26
1640767110000|2021-12-29 08:38:30|737228.5|736228.5|737096.5|736096.5|737228.8|736228.8|737037.2|736037.2|20
1640767120000|2021-12-29 08:38:40|737115.1|736115.1|737171.3|736171.3|737174.9|736174.9|737094.9|736094.9|32
1640767130000|2021-12-29 08:38:50|737170.9|736170.9|737155.9|736155.9|737196.9|736196.9|737142.8|736142.8|27
1640767140000|2021-12-29 08:39:00|737155|736155|737186.8|736186.8|737199.3|736199.3|737155|736155|29
1640767150000|2021-12-29 08:39:10|737170.4|736170.4|737120.8|736120.8|737170.4|736170.4|737109.1|736109.1|25
1640767160000|2021-12-29 08:39:20|737152.7|736152.7|737159.5|736159.5|737169.5|736169.5|737136|736136|29
1640767170000|2021-12-29 08:39:30|737166.7|736166.7|737112.1|736112.1|737647.9|736167.9|737102.8|735645.5|22
1640767180000|2021-12-29 08:39:40|737071.3|736071.3|737038|736038|737093.8|736093.8|737026.8|736026.8|30
1640767190000|2021-12-29 08:39:50|737035.3|736035.3|736930.8|735930.8|737047.4|736047.4|736926.7|735926.7|28
1640767200000|2021-12-29 08:40:00|736930|735930|736924.6|735924.6|736938.9|735938.9|736919.7|735919.7|22
1640767210000|2021-12-29 08:40:10|736924.1|735924.1|736925.8|735925.8|736941.6|735941.6|736889.3|735889.3|19
1640767220000|2021-12-29 08:40:20|736925.2|735925.2|736909.6|735909.6|736925.5|735925.5|736875|735875|29
1640767230000|2021-12-29 08:40:30|736929.7|735929.7|736924.1|735924.1|736940.5|735940.5|736891.8|735891.8|28
1640767240000|2021-12-29 08:40:40|736921|735921|736927.1|735927.1|736944|735944|736920.2|735920.2|27
1640767250000|2021-12-29 08:40:50|736926.9|735926.9|736936.6|735936.6|736939.9|735939.9|736916.7|735916.7|27
1640767260000|2021-12-29 08:41:00|736943.6|735943.6|736933.8|735933.8|736947.5|735947.5|736931|735931|20
1640767270000|2021-12-29 08:41:10|736932.7|735932.7|736892.1|735892.1|736935.8|735935.8|736887.5|735887.5|22
1640767280000|2021-12-29 08:41:20|736899|735899|736899.6|735899.6|736910.5|735910.5|736887.7|735887.7|24
1640767290000|2021-12-29 08:41:30|736909.1|735909.1|736911.3|735911.3|736914.6|735914.6|736886.3|735886.3|25
1640767300000|2021-12-29 08:41:40|736911.9|735911.9|736907.1|735907.1|736913.6|735913.6|736904.4|735904.4|21
1640767310000|2021-12-29 08:41:50|736906.3|735906.3|736906.5|735906.5|736908.8|735908.8|736886.8|735886.8|20
1640767320000|2021-12-29 08:42:00|736892.6|735892.6|736933.1|735933.1|736937|735937|736892.6|735892.6|26
1640767330000|2021-12-29 08:42:10|736930.5|735930.5|736935.7|735935.7|736936.9|735936.9|736930|735930|13
1640767340000|2021-12-29 08:42:20|736933.1|735933.1|736937|735937|736949.5|735949.5|736929.2|735929.2|20
1640767350000|2021-12-29 08:42:30|736932.6|735932.6|736954.7|735954.7|737025.7|736025.7|736923.5|735923.5|22
1640767360000|2021-12-29 08:42:40|736917.1|735917.1|736918.2|735918.2|736929.3|735929.3|736914.2|735914.2|28
1640767370000|2021-12-29 08:42:50|736919.6|735919.6|736783.1|735783.1|736919.6|735919.6|736754.8|735754.8|29
1640767380000|2021-12-29 08:43:00|736775|735775|736786.1|735786.1|736839.5|735839.5|736775|735775|33
1640767390000|2021-12-29 08:43:10|736776.3|735776.3|736772.1|735772.1|736790.4|735790.4|736753.9|735753.9|29
1640767400000|2021-12-29 08:43:20|736768.4|735768.4|736791.6|735791.6|736798.5|735798.5|736767.1|735767.1|25
1640767410000|2021-12-29 08:43:30|736787.8|735787.8|736790.1|735790.1|736801.8|735801.8|736762.5|735762.5|27
1640767420000|2021-12-29 08:43:40|736788.7|735788.7|736848.1|735848.1|736876.1|735876.1|736784.4|735784.4|22
1640767430000|2021-12-29 08:43:50|736846.3|735846.3|736787|735787|736851.7|735851.7|736776.6|735776.6|31
1640767440000|2021-12-29 08:44:00|736786|735786|736732.9|735732.9|736786|735786|736731|735731|29
1640767450000|2021-12-29 08:44:10|736731.1|735731.1|736788|735788|736789.3|735789.3|736727.5|735727.5|27
1640767460000|2021-12-29 08:44:20|736787|735787|736720.5|735720.5|736798.1|735798.1|736699|735699|27
1640767470000|2021-12-29 08:44:30|736722.8|735722.8|736699.4|735699.4|736726.5|735726.5|736694.3|735694.3|25
1640767480000|2021-12-29 08:44:40|736699.1|735699.1|736713.5|735713.5|736713.5|735713.5|736680.7|735680.7|23
1640767490000|2021-12-29 08:44:50|736705.3|735705.3|736758.4|735758.4|736775.2|735775.2|736705.3|735705.3|30
1640767500000|2021-12-29 08:45:00|736752.6|735752.6|736677.4|735677.4|736752.6|735752.6|736677.4|735677.4|31
1640767510000|2021-12-29 08:45:10|736687.9|735687.9|736722.8|735722.8|736745.5|735745.5|736678.9|735678.9|28
1640767520000|2021-12-29 08:45:20|736716.4|735716.4|736764.3|735764.3|736773.3|735773.3|736696.5|735696.5|33
1640767530000|2021-12-29 08:45:30|736765.2|735765.2|736779.8|735779.8|736789.9|735789.9|736732|735732|36
1640767540000|2021-12-29 08:45:40|736779.5|735779.5|736869.3|735869.3|736904.9|735904.9|736776|735776|34
1640767550000|2021-12-29 08:45:50|736862.3|735862.3|736884.3|735884.3|736940.6|735940.6|736855.4|735855.4|32
1640767560000|2021-12-29 08:46:00|736903.7|735903.7|736944.9|735944.9|736962.4|735962.4|736897.1|735897.1|33
1640767570000|2021-12-29 08:46:10|736941.9|735941.9|736975.7|735975.7|737011.4|736011.4|736940.9|735940.9|35
1640767580000|2021-12-29 08:46:20|736961.5|735961.5|736977.6|735977.6|737038.6|736038.6|736961.5|735961.5|30
1640767590000|2021-12-29 08:46:30|736983.4|735983.4|736984.2|735984.2|736994.4|735994.4|736973.3|735973.3|24
1640767600000|2021-12-29 08:46:40|736991|735991|736859.8|735859.8|736991|735991|736855.1|735855.1|30
1640767610000|2021-12-29 08:46:50|736859.9|735859.9|736766.3|735766.3|736932.9|735932.9|736766.3|735766.3|28
1640767620000|2021-12-29 08:47:00|736768.9|735768.9|736724.6|735724.6|736782.2|735782.2|736693.1|735693.1|32
1640767630000|2021-12-29 08:47:10|736723.6|735723.6|736689.3|735689.3|736728.8|735728.8|736689.3|735689.3|26
1640767640000|2021-12-29 08:47:20|736685.4|735685.4|736720.1|735720.1|736741|735741|736677|735677|29
1640767650000|2021-12-29 08:47:30|736711.1|735711.1|736714.2|735714.2|736756.5|735756.5|736660|735660|32
1640767660000|2021-12-29 08:47:40|736704|735704|736673.1|735673.1|736712.3|735712.3|736664.6|735664.6|25
1640767670000|2021-12-29 08:47:50|736669.3|735669.3|736714.2|735714.2|736762.2|735762.2|736645|735645|32
1640767680000|2021-12-29 08:48:00|736763.3|735763.3|736828.3|735828.3|736880.2|735880.2|736748.4|735748.4|35
1640767690000|2021-12-29 08:48:10|736846.1|735846.1|736926.2|735926.2|736926.2|735926.2|736842.3|735842.3|25
1640767700000|2021-12-29 08:48:20|736932.3|735932.3|736822.4|735822.4|736932.3|735932.3|736822.4|735822.4|25
1640767710000|2021-12-29 08:48:30|736822.8|735822.8|736864.6|735864.6|736879.1|735879.1|736793.8|735793.8|30
1640767720000|2021-12-29 08:48:40|736870.6|735870.6|736970.8|735970.8|737470.5|735972.9|736863.1|735470.5|27
1640767730000|2021-12-29 08:48:50|736966.7|735966.7|736966.1|735966.1|736990.1|735990.1|736916.5|735916.5|29
1640767740000|2021-12-29 08:49:00|736969.1|735969.1|736995.5|735995.5|736995.5|735995.5|736945.5|735945.5|25
1640767750000|2021-12-29 08:49:10|737020.6|736020.6|737037.2|736037.2|737052.5|736052.5|737005.5|736005.5|19
1640767760000|2021-12-29 08:49:20|737019.4|736019.4|736976.1|735976.1|737065.4|736065.4|736976.1|735976.1|28
1640767770000|2021-12-29 08:49:30|736954.6|735954.6|736980.3|735980.3|737016.9|736016.9|736954.6|735954.6|28
1640767780000|2021-12-29 08:49:40|736983.8|735983.8|736977|735977|736993.6|735993.6|736974.3|735974.3|19
1640767790000|2021-12-29 08:49:50|736962.3|735962.3|737063.6|736063.6|737092.7|736092.7|736950.2|735950.2|23
1640767800000|2021-12-29 08:50:00|737067.5|736067.5|736985.3|735985.3|737067.5|736067.5|736983.2|735983.2|36
1640767810000|2021-12-29 08:50:10|736984.3|735984.3|736957.1|735957.1|736986.6|735986.6|736948.2|735948.2|22
1640767820000|2021-12-29 08:50:20|736954.8|735954.8|737005.8|736005.8|737012.3|736012.3|736940.8|735940.8|27
1640767830000|2021-12-29 08:50:30|737025.2|736025.2|736909.1|735909.1|737025.2|736025.2|736858.1|735858.1|35
1640767840000|2021-12-29 08:50:40|736907.6|735907.6|736965.8|735965.8|736977.6|735977.6|736907.6|735907.6|27
1640767850000|2021-12-29 08:50:50|736969.1|735969.1|737093.9|736093.9|737494|736121.3|736955.6|735494|32
1640767860000|2021-12-29 08:51:00|737093.4|736093.4|737046.4|736046.4|737588.8|736094.8|737044.2|735588.8|31
1640767870000|2021-12-29 08:51:10|737044.6|736044.6|737044.2|736044.2|737055.7|736055.7|737034.9|736034.9|23
1640767880000|2021-12-29 08:51:20|737036.7|736036.7|737062|736062|737085.9|736085.9|737033.3|736033.3|21
1640767890000|2021-12-29 08:51:30|737069.3|736069.3|737043.6|736043.6|737117.3|736117.3|737043.6|736043.6|31
1640767900000|2021-12-29 08:51:40|737046.9|736046.9|737021.2|736021.2|737046.9|736046.9|737019.9|736019.9|23
1640767910000|2021-12-29 08:51:50|737022|736022|736988.7|735988.7|737030.2|736030.2|736988.7|735988.7|24
1640767920000|2021-12-29 08:52:00|736986.5|735986.5|736961.4|735961.4|736991.9|735991.9|736926.3|735926.3|30
1640767930000|2021-12-29 08:52:10|736965.6|735965.6|736996|735996|736997.3|735997.3|736965.6|735965.6|20
1640767940000|2021-12-29 08:52:20|736995.8|735995.8|736979.6|735979.6|736999.7|735999.7|736974.7|735974.7|23
1640767950000|2021-12-29 08:52:30|736981.7|735981.7|736958.7|735958.7|736981.7|735981.7|736931.7|735931.7|25
1640767960000|2021-12-29 08:52:40|736960.2|735960.2|736935.8|735935.8|736960.2|735960.2|736924.1|735924.1|22
1640767970000|2021-12-29 08:52:50|736925.8|735925.8|736941.5|735941.5|736945.8|735945.8|736907.3|735907.3|26
1640767980000|2021-12-29 08:53:00|736936.5|735936.5|736965.4|735965.4|736965.4|735965.4|736933|735933|16
1640767990000|2021-12-29 08:53:10|736966.8|735966.8|737057.7|736057.7|737058.9|736058.9|736943.9|735943.9|31
1640768000000|2021-12-29 08:53:20|737065.3|736065.3|737069.9|736069.9|737070.8|736070.8|737054|736054|16
1640768010000|2021-12-29 08:53:30|737070.1|736070.1|737088.4|736088.4|737098|736098|737070.1|736070.1|19
1640768020000|2021-12-29 08:53:40|737096.5|736096.5|737066.9|736066.9|737108.2|736108.2|737059|736059|22
1640768030000|2021-12-29 08:53:50|737061.5|736061.5|737086.9|736086.9|737086.9|736086.9|737061.5|736061.5|18
1640768040000|2021-12-29 08:54:00|737088|736088|737093.9|736093.9|737120|736120|737086.4|736086.4|18
1640768050000|2021-12-29 08:54:10|737095.2|736095.2|737120.4|736120.4|737120.4|736120.4|737089.4|736089.4|22
1640768060000|2021-12-29 08:54:20|737122.7|736122.7|737118.1|736118.1|737122.7|736122.7|737099.4|736099.4|20
1640768070000|2021-12-29 08:54:30|737116.3|736116.3|737085.8|736085.8|737116.3|736116.3|737083.6|736083.6|25
1640768080000|2021-12-29 08:54:40|737088.1|736088.1|737075.5|736075.5|737092.8|736092.8|737066|736066|22
1640768090000|2021-12-29 08:54:50|737079.6|736079.6|737000.5|736000.5|737081.1|736081.1|736983.8|735983.8|27
1640768100000|2021-12-29 08:55:00|737001.6|736001.6|736994.3|735994.3|737022.5|736022.5|736975.8|735975.8|29
1640768110000|2021-12-29 08:55:10|736996.6|735996.6|736996|735996|737004.6|736004.6|736960.4|735960.4|30
1640768120000|2021-12-29 08:55:20|737000.7|736000.7|737062.2|736062.2|737081.5|736081.5|736998.6|735998.6|23
1640768130000|2021-12-29 08:55:30|737078.6|736078.6|737071.8|736071.8|737078.6|736078.6|737060.6|736060.6|17
1640768140000|2021-12-29 08:55:40|737071.9|736071.9|737071.4|736071.4|737099|736099|737069.5|736069.5|25
1640768150000|2021-12-29 08:55:50|737060|736060|736951.9|735951.9|737060|736060|736922.5|735922.5|30
1640768160000|2021-12-29 08:56:00|736954.9|735954.9|736970|735970|736980.9|735980.9|736952.4|735952.4|19
1640768170000|2021-12-29 08:56:10|736972.5|735972.5|736932.1|735932.1|736972.5|735972.5|736931.9|735931.9|22
1640768180000|2021-12-29 08:56:20|736919.1|735919.1|736909.7|735909.7|736922.5|735922.5|736906.5|735906.5|18
1640768190000|2021-12-29 08:56:30|736910.6|735910.6|736920.7|735920.7|736920.7|735920.7|736904.6|735904.6|25
1640768200000|2021-12-29 08:56:40|736923.4|735923.4|736946.4|735946.4|736948|735948|736911.7|735911.7|24
1640768210000|2021-12-29 08:56:50|736958.7|735958.7|736934.1|735934.1|736963.3|735963.3|736931.2|735931.2|28
1640768220000|2021-12-29 08:57:00|736937.1|735937.1|736936|735936|736949.8|735949.8|736924.6|735924.6|22
1640768230000|2021-12-29 08:57:10|736944.6|735944.6|736927.5|735927.5|736955.1|735955.1|736927.5|735927.5|24
1640768240000|2021-12-29 08:57:20|736933.9|735933.9|736941.5|735941.5|736958.6|735958.6|736922.4|735922.4|19
1640768250000|2021-12-29 08:57:30|736956.3|735956.3|736951.2|735951.2|736964.4|735964.4|736951.2|735951.2|23
1640768260000|2021-12-29 08:57:40|736949.2|735949.2|736945.3|735945.3|736949.9|735949.9|736907.3|735907.3|23
1640768270000|2021-12-29 08:57:50|736924.6|735924.6|736941.8|735941.8|736949.7|735949.7|736924.6|735924.6|17
1640768280000|2021-12-29 08:58:00|736943.2|735943.2|736961.8|735961.8|736961.8|735961.8|736930.2|735930.2|25
1640768290000|2021-12-29 08:58:10|736968|735968|736967.1|735967.1|736968|735968|736934.3|735934.3|25
1640768300000|2021-12-29 08:58:20|736958.3|735958.3|736959.2|735959.2|736966.2|735966.2|736945.4|735945.4|22
1640768310000|2021-12-29 08:58:30|736957.4|735957.4|736962.2|735962.2|736964.3|735964.3|736954.4|735954.4|14
1640768320000|2021-12-29 08:58:40|736964.1|735964.1|736976.9|735976.9|736979.2|735979.2|736962|735962|17
1640768330000|2021-12-29 08:58:50|736971.7|735971.7|736979.5|735979.5|736982.1|735982.1|736971.7|735971.7|13
1640768340000|2021-12-29 08:59:00|736973.1|735973.1|736970.5|735970.5|736979.5|735979.5|736966.6|735966.6|25
1640768350000|2021-12-29 08:59:10|736972|735972|736958.2|735958.2|736972.1|735972.1|736954.4|735954.4|18
1640768360000|2021-12-29 08:59:20|736957.1|735957.1|737057.9|736057.9|737058.2|736058.2|736957.1|735957.1|26
1640768370000|2021-12-29 08:59:30|737059.8|736059.8|737031.2|736031.2|737076.9|736076.9|737031.2|736031.2|26
1640768380000|2021-12-29 08:59:40|737040|736040|737051|736051|737063.8|736063.8|737030.1|736030.1|16
1640768390000|2021-12-29 08:59:50|737055.1|736055.1|737046.7|736046.7|737066.3|736066.3|737020.7|736020.7|28
1640768400000|2021-12-29 09:00:00|737027.3|736027.3|737058.8|736058.8|737058.8|736058.8|736979.7|735979.7|37
1640768410000|2021-12-29 09:00:10|737056|736056|737063.1|736063.1|737068.9|736068.9|737036|736036|23
1640768420000|2021-12-29 09:00:20|737064.9|736064.9|737148.2|736148.2|737148.2|736148.2|737057.2|736057.2|32
1640768430000|2021-12-29 09:00:30|737151.8|736151.8|737086.1|736086.1|737151.8|736151.8|737086.1|736086.1|28
1640768440000|2021-12-29 09:00:40|737085|736085|737039.8|736039.8|737103.7|736103.7|737037.5|736037.5|27
1640768450000|2021-12-29 09:00:50|737050.5|736050.5|737033.3|736033.3|737053.2|736053.2|737028|736028|17
1640768460000|2021-12-29 09:01:00|737029.6|736029.6|737079.8|736079.8|737082.4|736082.4|737016.8|736016.8|31
1640768470000|2021-12-29 09:01:10|737080.2|736080.2|737074.8|736074.8|737092.5|736092.5|737072.4|736072.4|20
1640768480000|2021-12-29 09:01:20|737072.8|736072.8|737055|736055|737079|736079|737051.4|736051.4|23
1640768490000|2021-12-29 09:01:30|737049|736049|737038.5|736038.5|737056.2|736056.2|737036.4|736036.4|22
1640768500000|2021-12-29 09:01:40|736960.3|735960.3|736958.5|735958.5|737000.4|736000.4|736957.3|735957.3|26
1640768510000|2021-12-29 09:01:50|736954.7|735954.7|736955.2|735955.2|736959|735959|736927.7|735927.7|26
1640768520000|2021-12-29 09:02:00|736954.1|735954.1|737030.2|736030.2|737036.6|736036.6|736942.1|735942.1|28
1640768530000|2021-12-29 09:02:10|737029.6|736029.6|737047.9|736047.9|737058.6|736058.6|737023.1|736023.1|27
1640768540000|2021-12-29 09:02:20|737046.4|736046.4|737052.8|736052.8|737092.3|736092.3|737044.4|736044.4|30
1640768550000|2021-12-29 09:02:30|737054.3|736054.3|737085.5|736085.5|737085.5|736085.5|737049.6|736049.6|23
1640768560000|2021-12-29 09:02:40|737081.9|736081.9|737072.1|736072.1|737081.9|736081.9|737058.1|736058.1|29
1640768570000|2021-12-29 09:02:50|737073.6|736073.6|737069.8|736069.8|737094.3|736094.3|737069.1|736069.1|24
1640768580000|2021-12-29 09:03:00|737070.3|736070.3|737174.8|736174.8|737193.6|736193.6|737045.2|736045.2|36
1640768590000|2021-12-29 09:03:10|737192.8|736192.8|737108.3|736108.3|737202.3|736202.3|737106.3|736106.3|32
1640768600000|2021-12-29 09:03:20|737106.2|736106.2|737140.6|736140.6|737140.6|736140.6|737103.3|736103.3|26
1640768610000|2021-12-29 09:03:30|737143.7|736143.7|737143.4|736143.4|737164.4|736164.4|737143.3|736143.3|21
1640768620000|2021-12-29 09:03:40|737133.2|736133.2|737147.3|736147.3|737147.3|736147.3|737124.8|736124.8|27
1640768630000|2021-12-29 09:03:50|737140.8|736140.8|737096.7|736096.7|737151.8|736151.8|737090|736090|28
1640768640000|2021-12-29 09:04:00|737096.3|736096.3|737134.8|736134.8|737134.8|736134.8|737048.2|736048.2|32
1640768650000|2021-12-29 09:04:10|737129.8|736129.8|737133|736133|737153.6|736153.6|737123.8|736123.8|29
1640768660000|2021-12-29 09:04:20|737136.6|736136.6|737176.5|736176.5|737206.7|736206.7|737121.3|736121.3|19
1640768670000|2021-12-29 09:04:30|737176.4|736176.4|737145.6|736145.6|737197.9|736197.9|737145.6|736145.6|26
1640768680000|2021-12-29 09:04:40|737166.8|736166.8|737134|736134|737193.3|736193.3|737134|736134|24
1640768690000|2021-12-29 09:04:50|737152.3|736152.3|737153.5|736153.5|737161.4|736161.4|737148.3|736148.3|14
1640768700000|2021-12-29 09:05:00|737154.6|736154.6|737129|736129|737154.6|736154.6|737113|736113|26
1640768710000|2021-12-29 09:05:10|737129.4|736129.4|737133|736133|737157|736157|737120.2|736120.2|15
1640768720000|2021-12-29 09:05:20|737128.3|736128.3|737170.2|736170.2|737174.5|736174.5|737128.3|736128.3|18
1640768730000|2021-12-29 09:05:30|737165.4|736165.4|737180.2|736180.2|737196.1|736196.1|737163|736163|20
1640768740000|2021-12-29 09:05:40|737169.5|736169.5|737181.6|736181.6|737236.6|736236.6|737164.3|736164.3|28
1640768750000|2021-12-29 09:05:50|737190.8|736190.8|737180|736180|737213|736213|737168.6|736168.6|29
1640768760000|2021-12-29 09:06:00|737175.9|736175.9|737189.5|736189.5|737198.5|736198.5|737175.9|736175.9|31
1640768770000|2021-12-29 09:06:10|737187.8|736187.8|737192.3|736192.3|737218.5|736218.5|737184.2|736184.2|25
1640768780000|2021-12-29 09:06:20|737190.2|736190.2|737189.2|736189.2|737196.1|736196.1|737187.8|736187.8|15
1640768790000|2021-12-29 09:06:30|737189.6|736189.6|737188.5|736188.5|737191.2|736191.2|737182.8|736182.8|20
1640768800000|2021-12-29 09:06:40|737188.4|736188.4|737192|736192|737193.4|736193.4|737185|736185|17
1640768810000|2021-12-29 09:06:50|737192.5|736192.5|737187.4|736187.4|737199|736199|737182.5|736182.5|24
1640768820000|2021-12-29 09:07:00|737180.8|736180.8|737176.5|736176.5|737189.1|736189.1|737175.6|736175.6|20
1640768830000|2021-12-29 09:07:10|737174.8|736174.8|737174.9|736174.9|737183.6|736183.6|737174.7|736174.7|17
1640768840000|2021-12-29 09:07:20|737183.1|736183.1|737182|736182|737188.1|736188.1|737179.6|736179.6|22
1640768850000|2021-12-29 09:07:30|737183.4|736183.4|737203.6|736203.6|737210.1|736210.1|737183.4|736183.4|25
1640768860000|2021-12-29 09:07:40|737189|736189|737157.7|736157.7|737193.7|736193.7|737149.4|736149.4|22
1640768870000|2021-12-29 09:07:50|737158.9|736158.9|737194.1|736194.1|737194.1|736194.1|737156.4|736156.4|27
1640768880000|2021-12-29 09:08:00|737193.7|736193.7|737183.3|736183.3|737198.2|736198.2|737181.2|736181.2|25
1640768890000|2021-12-29 09:08:10|737181.4|736181.4|737157|736157|737181.7|736181.7|737146.4|736146.4|24
1640768900000|2021-12-29 09:08:20|737159.8|736159.8|737202.1|736202.1|737202.6|736202.6|737153.5|736153.5|32
1640768910000|2021-12-29 09:08:30|737200.8|736200.8|737191.8|736191.8|737207.9|736207.9|737191.8|736191.8|22
1640768920000|2021-12-29 09:08:40|737189.5|736189.5|737195|736195|737210.3|736210.3|737189.5|736189.5|25
1640768930000|2021-12-29 09:08:50|737197.4|736197.4|737203.8|736203.8|737204.6|736204.6|737192.9|736192.9|21
1640768940000|2021-12-29 09:09:00|737204.2|736204.2|737157.9|736157.9|737204.2|736204.2|737124.9|736124.9|33
1640768950000|2021-12-29 09:09:10|737158.8|736158.8|737186.5|736186.5|737195.5|736195.5|737156.6|736156.6|20
1640768960000|2021-12-29 09:09:20|737183.7|736183.7|737163.6|736163.6|737183.7|736183.7|737163.6|736163.6|28
1640768970000|2021-12-29 09:09:30|737163.7|736163.7|737188.2|736188.2|737204.4|736204.4|737142.2|736142.2|30
1640768980000|2021-12-29 09:09:40|737187.9|736187.9|737191.1|736191.1|737191.5|736191.5|737174.6|736174.6|24
1640768990000|2021-12-29 09:09:50|737191.2|736191.2|737188.2|736188.2|737199.8|736199.8|737188.2|736188.2|25
1640769000000|2021-12-29 09:10:00|737183.3|736183.3|737204.8|736204.8|737208.2|736208.2|737179.6|736179.6|28
1640769010000|2021-12-29 09:10:10|737202.2|736202.2|737187.3|736187.3|737245|736245|737187.3|736187.3|30
1640769020000|2021-12-29 09:10:20|737188.2|736188.2|737205.2|736205.2|737205.2|736205.2|737187|736187|22
1640769030000|2021-12-29 09:10:30|737203.9|736203.9|737203.4|736203.4|737206.3|736206.3|737180.3|736180.3|26
1640769040000|2021-12-29 09:10:40|737204.9|736204.9|737211|736211|737234.1|736234.1|737204.9|736204.9|19
1640769050000|2021-12-29 09:10:50|737214.8|736214.8|737193.6|736193.6|737225.4|736225.4|737185.4|736185.4|23
1640769060000|2021-12-29 09:11:00|737198.7|736198.7|737189.9|736189.9|737199.2|736199.2|737179.2|736179.2|18
1640769070000|2021-12-29 09:11:10|737187.3|736187.3|737174.8|736174.8|737187.3|736187.3|737173.8|736173.8|17
1640769080000|2021-12-29 09:11:20|737174.7|736174.7|737154.1|736154.1|737174.7|736174.7|737134.7|736134.7|33
1640769090000|2021-12-29 09:11:30|737142.5|736142.5|737105.2|736105.2|737182.2|736182.2|737104.7|736104.7|28
1640769100000|2021-12-29 09:11:40|737107.3|736107.3|737060.1|736060.1|737107.3|736107.3|737059.6|736059.6|28
1640769110000|2021-12-29 09:11:50|737059.7|736059.7|737074|736074|737091.9|736091.9|737059.5|736059.5|28
1640769120000|2021-12-29 09:12:00|737078|736078|737087.2|736087.2|737087.2|736087.2|737072|736072|14
1640769130000|2021-12-29 09:12:10|737085.8|736085.8|737089.4|736089.4|737089.4|736089.4|737080.5|736080.5|24
1640769140000|2021-12-29 09:12:20|737089.6|736089.6|737088.1|736088.1|737092.9|736092.9|737087|736087|15
1640769150000|2021-12-29 09:12:30|737088.6|736088.6|737249.5|736249.5|737271.9|736271.9|737057.3|736057.3|27
1640769160000|2021-12-29 09:12:40|737262.6|736262.6|737167.5|736167.5|737272.1|736272.1|737167.5|736167.5|24
1640769170000|2021-12-29 09:12:50|737167.7|736167.7|737228.3|736228.3|737230.2|736230.2|737167.7|736167.7|25
1640769180000|2021-12-29 09:13:00|737225.9|736225.9|737220.3|736220.3|737233.7|736233.7|737218.5|736218.5|15
1640769190000|2021-12-29 09:13:10|737222.1|736222.1|737121.2|736121.2|737222.1|736222.1|737121.2|736121.2|27
1640769200000|2021-12-29 09:13:20|737122.1|736122.1|737130.4|736130.4|737135.2|736135.2|737118.2|736118.2|22
1640769210000|2021-12-29 09:13:30|737138.1|736138.1|737129|736129|737139.4|736139.4|737108.5|736108.5|18
1640769220000|2021-12-29 09:13:40|737134.2|736134.2|737099.6|736099.6|737134.2|736134.2|737072.6|736072.6|22
1640769230000|2021-12-29 09:13:50|737097.6|736097.6|737051.9|736051.9|737119.7|736119.7|737038.5|736038.5|24
1640769240000|2021-12-29 09:14:00|737053.8|736053.8|737132.6|736132.6|737138.9|736138.9|737043.6|736043.6|26
1640769250000|2021-12-29 09:14:10|737132.4|736132.4|737127.9|736127.9|737138.8|736138.8|737116|736116|19
1640769260000|2021-12-29 09:14:20|737127.3|736127.3|737185.7|736185.7|737198.1|736198.1|737127.3|736127.3|27
1640769270000|2021-12-29 09:14:30|737186.2|736186.2|737142.7|736142.7|737188.8|736188.8|737142.1|736142.1|18
1640769280000|2021-12-29 09:14:40|737143.1|736143.1|737136.3|736136.3|737145.8|736145.8|737115.4|736115.4|22
1640769290000|2021-12-29 09:14:50|737133.7|736133.7|737138.7|736138.7|737148.5|736148.5|737127.5|736127.5|17
1640769300000|2021-12-29 09:15:00|737133.7|736133.7|737195.8|736195.8|737195.8|736195.8|737129|736129|28
1640769310000|2021-12-29 09:15:10|737191.3|736191.3|737188.9|736188.9|737234.2|736234.2|737178|736178|22
1640769320000|2021-12-29 09:15:20|737191|736191|737207.9|736207.9|737210.6|736210.6|737190.7|736190.7|17
1640769330000|2021-12-29 09:15:30|737206.5|736206.5|737208.3|736208.3|737212|736212|737199.2|736199.2|17
1640769340000|2021-12-29 09:15:40|737209|736209|737199.6|736199.6|737209|736209|737195|736195|24
1640769350000|2021-12-29 09:15:50|737201.3|736201.3|737180.5|736180.5|737223.5|736223.5|737179.4|736179.4|24
1640769360000|2021-12-29 09:16:00|737181.2|736181.2|737176.3|736176.3|737195.6|736195.6|737159.3|736159.3|22
1640769370000|2021-12-29 09:16:10|737176.4|736176.4|737202|736202|737211.9|736211.9|737175.8|736175.8|19
1640769380000|2021-12-29 09:16:20|737209.4|736209.4|737227.2|736227.2|737230.4|736230.4|737203.3|736203.3|19
1640769390000|2021-12-29 09:16:30|737236.5|736236.5|737253.5|736253.5|737267|736267|737236|736236|18
1640769400000|2021-12-29 09:16:40|737253.8|736253.8|737312.7|736312.7|737315|736315|737253.8|736253.8|23
1640769410000|2021-12-29 09:16:50|737313.5|736313.5|737302.7|736302.7|737316.4|736316.4|737295|736295|25
1640769420000|2021-12-29 09:17:00|737304.1|736304.1|737271.8|736271.8|737321.1|736321.1|737269.4|736269.4|28
1640769430000|2021-12-29 09:17:10|737271.7|736271.7|737283.8|736283.8|737317.1|736317.1|737268.4|736268.4|21
1640769440000|2021-12-29 09:17:20|737287.1|736287.1|737266.5|736266.5|737289.4|736289.4|737263.4|736263.4|26
1640769450000|2021-12-29 09:17:30|737267|736267|737289.9|736289.9|737295.2|736295.2|737254|736254|27
1640769460000|2021-12-29 09:17:40|737287.7|736287.7|737324.5|736324.5|737337|736337|737287.7|736287.7|28
1640769470000|2021-12-29 09:17:50|737318.3|736318.3|737278|736278|737318.3|736318.3|737273.7|736273.7|18
1640769480000|2021-12-29 09:18:00|737277.7|736277.7|737266.4|736266.4|737293.4|736293.4|737263.4|736263.4|21
1640769490000|2021-12-29 09:18:10|737273.5|736273.5|737235.3|736235.3|737273.5|736273.5|737228|736228|25
1640769500000|2021-12-29 09:18:20|737234.9|736234.9|737266.2|736266.2|737272.2|736272.2|737234.9|736234.9|23
1640769510000|2021-12-29 09:18:30|737268.3|736268.3|737282.6|736282.6|737282.6|736282.6|737257.9|736257.9|13
1640769520000|2021-12-29 09:18:40|737281.9|736281.9|737296.7|736296.7|737296.7|736296.7|737279.2|736279.2|13
1640769530000|2021-12-29 09:18:50|737294.4|736294.4|737319.3|736319.3|737326|736326|737290.8|736290.8|21
1640769540000|2021-12-29 09:19:00|737317.7|736317.7|737415.7|736415.7|737430.1|736430.1|737315.7|736315.7|27
1640769550000|2021-12-29 09:19:10|737416.2|736416.2|737421.8|736421.8|737431.4|736431.4|737415|736415|14
1640769560000|2021-12-29 09:19:20|737422.4|736422.4|737421.9|736421.9|737424.9|736424.9|737386.8|736386.8|22
1640769570000|2021-12-29 09:19:30|737422|736422|737473|736473|737473|736473|737409.6|736409.6|30
1640769580000|2021-12-29 09:19:40|737469.4|736469.4|737577|736577|737593.8|736593.8|737469.4|736469.4|29
1640769590000|2021-12-29 09:19:50|737576.1|736576.1|737653|736653|737678.4|736678.4|737576.1|736576.1|32
1640769600000|2021-12-29 09:20:00|737654.9|736654.9|737702.9|736702.9|737726.7|736726.7|737640.2|736640.2|35
1640769610000|2021-12-29 09:20:10|737703.4|736703.4|737734.9|736734.9|737773.8|736773.8|737690|736690|29
1640769620000|2021-12-29 09:20:20|737730.5|736730.5|737824|736824|737846.2|736846.2|737717|736717|38
1640769630000|2021-12-29 09:20:30|737825|736825|737815.3|736815.3|737851.2|736851.2|737808.6|736808.6|28
1640769640000|2021-12-29 09:20:40|737816.5|736816.5|737881.2|736881.2|737922.2|736922.2|737816.5|736816.5|27
1640769650000|2021-12-29 09:20:50|737879.2|736879.2|737917.4|736917.4|737945.5|736945.5|737879.2|736879.2|26
1640769660000|2021-12-29 09:21:00|737919.7|736919.7|737855|736855|737970.1|736970.1|737812.9|736812.9|36
1640769670000|2021-12-29 09:21:10|737846.4|736846.4|737753.1|736753.1|737856.2|736856.2|737717|736717|32
1640769680000|2021-12-29 09:21:20|737749.2|736749.2|737851.2|736851.2|737918.6|736918.6|737749.2|736749.2|25
1640769690000|2021-12-29 09:21:30|737847|736847|737840.5|736840.5|737864.8|736864.8|737816.5|736816.5|29
1640769700000|2021-12-29 09:21:40|737841.3|736841.3|737818.8|736818.8|737842.5|736842.5|737809.8|736809.8|25
1640769710000|2021-12-29 09:21:50|737834.9|736834.9|737854.9|736854.9|737863.7|736863.7|737795.9|736795.9|23
1640769720000|2021-12-29 09:22:00|737854.6|736854.6|737980.4|736980.4|738003.1|737003.1|737854.6|736854.6|27
1640769730000|2021-12-29 09:22:10|737981.7|736981.7|737846.2|736846.2|737986.3|736986.3|737846.2|736846.2|30
1640769740000|2021-12-29 09:22:20|737841.9|736841.9|737765.8|736765.8|737873.9|736873.9|737765.8|736765.8|26
1640769750000|2021-12-29 09:22:30|737766.8|736766.8|737762.8|736762.8|737775|736775|737760.4|736760.4|23
1640769760000|2021-12-29 09:22:40|737758.1|736758.1|737739.9|736739.9|737760|736760|737737.5|736737.5|19
1640769770000|2021-12-29 09:22:50|737712|736712|737680.5|736680.5|737712|736712|737679.4|736679.4|23
1640769780000|2021-12-29 09:23:00|737681.5|736681.5|737759.7|736759.7|737765.6|736765.6|737681.5|736681.5|29
1640769790000|2021-12-29 09:23:10|737755.4|736755.4|737762.1|736762.1|737765.2|736765.2|737731.8|736731.8|27
1640769800000|2021-12-29 09:23:20|737759.5|736759.5|737760.5|736760.5|737769.9|736769.9|737750.6|736750.6|24
1640769810000|2021-12-29 09:23:30|737752.3|736752.3|737762.5|736762.5|737770.6|736770.6|737750.3|736750.3|21
1640769820000|2021-12-29 09:23:40|737762.7|736762.7|737778.6|736778.6|737779.8|736779.8|737755.3|736755.3|17
1640769830000|2021-12-29 09:23:50|737777.8|736777.8|737773.7|736773.7|737777.8|736777.8|737766.1|736766.1|20
1640769840000|2021-12-29 09:24:00|737770.9|736770.9|737784.1|736784.1|737788.3|736788.3|737770.4|736770.4|23
1640769850000|2021-12-29 09:24:10|737783.4|736783.4|737786.3|736786.3|737791.8|736791.8|737783.4|736783.4|22
1640769860000|2021-12-29 09:24:20|737785.9|736785.9|737799.1|736799.1|737801.6|736801.6|737784.3|736784.3|22
1640769870000|2021-12-29 09:24:30|737792.2|736792.2|737791.6|736791.6|737795.4|736795.4|737791.6|736791.6|15
1640769880000|2021-12-29 09:24:40|737792.4|736792.4|737802.8|736802.8|737802.8|736802.8|737792.4|736792.4|11
1640769890000|2021-12-29 09:24:50|737800.7|736800.7|737883.2|736883.2|737889.6|736889.6|737788.9|736788.9|13
1640769900000|2021-12-29 09:25:00|737880.5|736880.5|737934.1|736934.1|737941.8|736941.8|737880.5|736880.5|26
1640769910000|2021-12-29 09:25:10|737936|736936|738032.9|737032.9|738032.9|737032.9|737936|736936|29
1640769920000|2021-12-29 09:25:20|738041.3|737041.3|737982.6|736982.6|738088.3|737088.3|737981.5|736981.5|33
1640769930000|2021-12-29 09:25:30|737985|736985|737974.1|736974.1|737985.6|736985.6|737969.4|736969.4|28
1640769940000|2021-12-29 09:25:40|737971.2|736971.2|737983.4|736983.4|737987.7|736987.7|737952|736952|27
1640769950000|2021-12-29 09:25:50|737980|736980|737972.2|736972.2|737980|736980|737970.4|736970.4|26
1640769960000|2021-12-29 09:26:00|737974.7|736974.7|737958.1|736958.1|737978.6|736978.6|737956|736956|22
1640769970000|2021-12-29 09:26:10|737963.7|736963.7|737927.3|736927.3|737963.7|736963.7|737896.3|736896.3|27
1640769980000|2021-12-29 09:26:20|737914|736914|737902.5|736902.5|737917.1|736917.1|737881.5|736881.5|25
1640769990000|2021-12-29 09:26:30|737919.6|736919.6|737959.3|736959.3|737979.2|736979.2|737917.7|736917.7|23
1640770000000|2021-12-29 09:26:40|737968.8|736968.8|737976.8|736976.8|737977.2|736977.2|737968.2|736968.2|24
1640770010000|2021-12-29 09:26:50|737977.2|736977.2|737976|736976|737983.1|736983.1|737970.7|736970.7|24
1640770020000|2021-12-29 09:27:00|737971.2|736971.2|738084.6|737084.6|738088.7|737088.7|737957.2|736957.2|26
1640770030000|2021-12-29 09:27:10|738084.4|737084.4|738138.1|737138.1|738139.6|737139.6|738082.9|737082.9|21
1640770040000|2021-12-29 09:27:20|738138.7|737138.7|738086.1|737086.1|738138.7|737138.7|738053.5|737053.5|24
1640770050000|2021-12-29 09:27:30|738079.3|737079.3|738102.4|737102.4|738139.2|737139.2|738071.1|737071.1|23
1640770060000|2021-12-29 09:27:40|738104.5|737104.5|738101.8|737101.8|738114.5|737114.5|738090.5|737090.5|23
1640770070000|2021-12-29 09:27:50|738098.3|737098.3|738030.4|737030.4|738098.3|737098.3|738026.8|737026.8|21
1640770080000|2021-12-29 09:28:00|738036.1|737036.1|738097.2|737097.2|738137.5|737137.5|738033.2|737033.2|28
1640770090000|2021-12-29 09:28:10|738093.8|737093.8|738151.9|737151.9|738158.8|737158.8|738093.8|737093.8|21
1640770100000|2021-12-29 09:28:20|738148.3|737148.3|738231.5|737231.5|738238.2|737238.2|738145.4|737145.4|20
1640770110000|2021-12-29 09:28:30|738228.2|737228.2|738119.4|737119.4|738228.2|737228.2|738119.4|737119.4|26
1640770120000|2021-12-29 09:28:40|738119.8|737119.8|738129.7|737129.7|738134.8|737134.8|738082|737082|21
1640770130000|2021-12-29 09:28:50|738133.5|737133.5|738072.5|737072.5|738133.5|737133.5|738065.6|737065.6|24
1640770140000|2021-12-29 09:29:00|738070.9|737070.9|738065.5|737065.5|738105.3|737105.3|738061.8|737061.8|24
1640770150000|2021-12-29 09:29:10|738065.8|737065.8|738027.2|737027.2|738065.8|737065.8|738022.8|737022.8|19
1640770160000|2021-12-29 09:29:20|738029.1|737029.1|737976.3|736976.3|738033.6|737033.6|737956.8|736956.8|30
1640770170000|2021-12-29 09:29:30|737978.4|736978.4|737971.6|736971.6|737978.4|736978.4|737959.8|736959.8|27
1640770180000|2021-12-29 09:29:40|737966.3|736966.3|737963.2|736963.2|737966.3|736966.3|737961.5|736961.5|10
1640770190000|2021-12-29 09:29:50|737963|736963|737958.7|736958.7|737963.9|736963.9|737958.7|736958.7|11
1640770200000|2021-12-29 09:30:00|737954.3|736954.3|737985.7|736985.7|737985.7|736985.7|737954.3|736954.3|25
1640770210000|2021-12-29 09:30:10|737985.9|736985.9|737993.3|736993.3|737994.8|736994.8|737978.7|736978.7|17
1640770220000|2021-12-29 09:30:20|737993.7|736993.7|737989.6|736989.6|737994.4|736994.4|737989.5|736989.5|12
1640770230000|2021-12-29 09:30:30|737989.9|736989.9|737991.7|736991.7|737992.6|736992.6|737989|736989|11
1640770240000|2021-12-29 09:30:40|737992.1|736992.1|737990.6|736990.6|737994.2|736994.2|737990.6|736990.6|12
1640770250000|2021-12-29 09:30:50|737990.8|736990.8|737990.1|736990.1|737990.8|736990.8|737990.1|736990.1|9
1640770260000|2021-12-29 09:31:00|737990|736990|738026.3|737026.3|738039.4|737039.4|737990|736990|24
1640770270000|2021-12-29 09:31:10|738027.5|737027.5|738074.5|737074.5|738090.3|737090.3|738024.6|737024.6|28
1640770280000|2021-12-29 09:31:20|738074.1|737074.1|738031.5|737031.5|738092.4|737092.4|738009.8|737009.8|29
1640770290000|2021-12-29 09:31:30|738031.2|737031.2|737988.7|736988.7|738036.5|737036.5|737985.4|736985.4|26
1640770300000|2021-12-29 09:31:40|737984.8|736984.8|738003|737003|738003.8|737003.8|737974.5|736974.5|20
1640770310000|2021-12-29 09:31:50|738003.3|737003.3|737990.3|736990.3|738003.3|737003.3|737985.2|736985.2|15
1640770320000|2021-12-29 09:32:00|737990.5|736990.5|737992.4|736992.4|737992.4|736992.4|737988.3|736988.3|16
1640770330000|2021-12-29 09:32:10|737991.4|736991.4|737987.8|736987.8|737996.6|736996.6|737985.9|736985.9|18
1640770340000|2021-12-29 09:32:20|737985|736985|737993.3|736993.3|737997.6|736997.6|737975.2|736975.2|19
1640770350000|2021-12-29 09:32:30|737997.8|736997.8|738001.3|737001.3|738001.6|737001.6|737994.3|736994.3|11
1640770360000|2021-12-29 09:32:40|738001.6|737001.6|738005.1|737005.1|738005.1|737005.1|738000.9|737000.9|9
1640770370000|2021-12-29 09:32:50|737997.5|736997.5|738019.4|737019.4|738030.2|737030.2|737995.2|736995.2|18
1640770380000|2021-12-29 09:33:00|738027.4|737027.4|737999.5|736999.5|738053.6|737053.6|737999.5|736999.5|22
1640770390000|2021-12-29 09:33:10|738001|737001|738041.2|737041.2|738041.2|737041.2|738001|737001|17
1640770400000|2021-12-29 09:33:20|738033.3|737033.3|738042.7|737042.7|738042.8|737042.8|738032.8|737032.8|20
1640770410000|2021-12-29 09:33:30|738042.1|737042.1|738004.6|737004.6|738042.1|737042.1|738004.6|737004.6|14
1640770420000|2021-12-29 09:33:40|738005.6|737005.6|737999.8|736999.8|738014.8|737014.8|737997.3|736997.3|17
1640770430000|2021-12-29 09:33:50|737999.7|736999.7|738036.4|737036.4|738036.4|737036.4|737999.7|736999.7|14
1640770440000|2021-12-29 09:34:00|738035.6|737035.6|738172.6|737172.6|738187.1|737187.1|738031.7|737031.7|29
1640770450000|2021-12-29 09:34:10|738173.7|737173.7|738171.1|737171.1|738178|737178|738171.1|737171.1|20
1640770460000|2021-12-29 09:34:20|738170|737170|738167.5|737167.5|738177.4|737177.4|738160.8|737160.8|22
1640770470000|2021-12-29 09:34:30|738165|737165|738139.4|737139.4|738165|737165|738113.3|737113.3|26
1640770480000|2021-12-29 09:34:40|738144.2|737144.2|738060.8|737060.8|738144.2|737144.2|738054.2|737054.2|25
1640770490000|2021-12-29 09:34:50|738055.3|737055.3|738056.7|737056.7|738078.3|737078.3|738049.4|737049.4|18
1640770500000|2021-12-29 09:35:00|738049.8|737049.8|738037.8|737037.8|738065|737065|738033.8|737033.8|29
1640770510000|2021-12-29 09:35:10|738039.6|737039.6|738061.7|737061.7|738061.9|737061.9|738039.6|737039.6|24
1640770520000|2021-12-29 09:35:20|738055.8|737055.8|738013.5|737013.5|738055.8|737055.8|738004.9|737004.9|22
1640770530000|2021-12-29 09:35:30|738017.1|737017.1|738043.3|737043.3|738043.3|737043.3|738008.6|737008.6|19
1640770540000|2021-12-29 09:35:40|738040.1|737040.1|738049.6|737049.6|738051.5|737051.5|738029|737029|17
1640770550000|2021-12-29 09:35:50|738049.7|737049.7|738106.8|737106.8|738111.2|737111.2|738049.7|737049.7|19
1640770560000|2021-12-29 09:36:00|738059.9|737059.9|738062.9|737062.9|738072.4|737072.4|738059.8|737059.8|13
1640770570000|2021-12-29 09:36:10|738062.3|737062.3|738106.3|737106.3|738109.7|737109.7|738062|737062|22
1640770580000|2021-12-29 09:36:20|738105.5|737105.5|738124.9|737124.9|738170.5|737170.5|738099.6|737099.6|19
1640770590000|2021-12-29 09:36:30|738129.4|737129.4|738208.4|737208.4|738208.4|737208.4|738126.6|737126.6|24
1640770600000|2021-12-29 09:36:40|738207.6|737207.6|738152.2|737152.2|738208.7|737208.7|738095.3|737095.3|30
1640770610000|2021-12-29 09:36:50|738155.2|737155.2|738167.1|737167.1|738167.1|737167.1|738146.7|737146.7|11
1640770620000|2021-12-29 09:37:00|738163.6|737163.6|738169.2|737169.2|738181.5|737181.5|738151.8|737151.8|30
1640770630000|2021-12-29 09:37:10|738171.4|737171.4|738160.7|737160.7|738201.5|737201.5|738160.7|737160.7|25
1640770640000|2021-12-29 09:37:20|738157.1|737157.1|738115.8|737115.8|738157.1|737157.1|738111.2|737111.2|25
1640770650000|2021-12-29 09:37:30|738113|737113|738164.9|737164.9|738164.9|737164.9|738051.5|737051.5|33
1640770660000|2021-12-29 09:37:40|738175.7|737175.7|738188.9|737188.9|738194.9|737194.9|738168.3|737168.3|26
1640770670000|2021-12-29 09:37:50|738190.7|737190.7|738185.5|737185.5|738205.3|737205.3|738157.2|737157.2|21
1640770680000|2021-12-29 09:38:00|738155.9|737155.9|738103.1|737103.1|738212.1|737212.1|738083.6|737083.6|36
1640770690000|2021-12-29 09:38:10|738111|737111|738098.9|737098.9|738114.5|737114.5|738064.4|737064.4|34
1640770700000|2021-12-29 09:38:20|738099.3|737099.3|738050.2|737050.2|738099.3|737099.3|738050.2|737050.2|30
1640770710000|2021-12-29 09:38:30|738053.9|737053.9|738045.6|737045.6|738075|737075|738044.8|737044.8|30
1640770720000|2021-12-29 09:38:40|738045.7|737045.7|738167.1|737167.1|738179.3|737179.3|738045.7|737045.7|23
1640770730000|2021-12-29 09:38:50|738165.3|737165.3|738192.6|737192.6|738192.6|737192.6|738165.3|737165.3|21
1640770740000|2021-12-29 09:39:00|738193.3|737193.3|738180.4|737180.4|738193.3|737193.3|738177.4|737177.4|19
1640770750000|2021-12-29 09:39:10|738181.5|737181.5|738226|737226|738238.5|737238.5|738179.7|737179.7|16
1640770760000|2021-12-29 09:39:20|738226.2|737226.2|738214.2|737214.2|738226.2|737226.2|738212.1|737212.1|21
1640770770000|2021-12-29 09:39:30|738214.9|737214.9|738214.7|737214.7|738216|737216|738210.1|737210.1|13
1640770780000|2021-12-29 09:39:40|738213.3|737213.3|738192.9|737192.9|738224.8|737224.8|738192.9|737192.9|17
1640770790000|2021-12-29 09:39:50|738194.7|737194.7|738231.4|737231.4|738235|737235|738193.1|737193.1|24
1640770800000|2021-12-29 09:40:00|738233.1|737233.1|738233.8|737233.8|738247.2|737247.2|738233.1|737233.1|20
1640770810000|2021-12-29 09:40:10|738233|737233|738187.4|737187.4|738238.8|737238.8|738182.1|737182.1|28
1640770820000|2021-12-29 09:40:20|738186.9|737186.9|738169.3|737169.3|738189.6|737189.6|738166.3|737166.3|23
1640770830000|2021-12-29 09:40:30|738168.3|737168.3|738097.5|737097.5|738172.5|737172.5|738070|737070|32
1640770840000|2021-12-29 09:40:40|738096.4|737096.4|738060.1|737060.1|738104|737104|738036.1|737036.1|25
1640770850000|2021-12-29 09:40:50|738061.2|737061.2|738136.7|737136.7|738140.9|737140.9|738057.4|737057.4|29
1640770860000|2021-12-29 09:41:00|738135.6|737135.6|738110.3|737110.3|738137.7|737137.7|738110.3|737110.3|23
1640770870000|2021-12-29 09:41:10|738110.6|737110.6|738120|737120|738132.1|737132.1|738087.4|737087.4|24
1640770880000|2021-12-29 09:41:20|738115.1|737115.1|738052.9|737052.9|738122.2|737122.2|738052.9|737052.9|21
1640770890000|2021-12-29 09:41:30|738054.2|737054.2|738052.7|737052.7|738066.7|737066.7|738048|737048|27
1640770900000|2021-12-29 09:41:40|738047.9|737047.9|738119.4|737119.4|738119.4|737119.4|738044.6|737044.6|20
1640770910000|2021-12-29 09:41:50|738121.5|737121.5|738132.7|737132.7|738132.7|737132.7|738093.5|737093.5|25
1640770920000|2021-12-29 09:42:00|738133.4|737133.4|738109.5|737109.5|738133.4|737133.4|738090|737090|26
1640770930000|2021-12-29 09:42:10|738112.2|737112.2|738138.1|737138.1|738141.9|737141.9|738112.2|737112.2|23
1640770940000|2021-12-29 09:42:20|738138.7|737138.7|738190|737190|738216.4|737216.4|738134.4|737134.4|28
1640770950000|2021-12-29 09:42:30|738197.1|737197.1|738196.3|737196.3|738201|737201|738191.7|737191.7|12
1640770960000|2021-12-29 09:42:40|738196.5|737196.5|738199.1|737199.1|738200|737200|738181.4|737181.4|21
1640770970000|2021-12-29 09:42:50|738192.5|737192.5|738181.6|737181.6|738194.8|737194.8|738175.4|737175.4|15
1640770980000|2021-12-29 09:43:00|738184|737184|738196.8|737196.8|738219.9|737219.9|738184|737184|21
1640770990000|2021-12-29 09:43:10|738196.6|737196.6|738197.7|737197.7|738197.7|737197.7|738186.8|737186.8|16
1640771000000|2021-12-29 09:43:20|738198.5|737198.5|738206.4|737206.4|738218.4|737218.4|738197.1|737197.1|22
1640771010000|2021-12-29 09:43:30|738206.6|737206.6|738279.9|737279.9|738279.9|737279.9|738189.2|737189.2|29
1640771020000|2021-12-29 09:43:40|738281.4|737281.4|738260|737260|738281.4|737281.4|738246.7|737246.7|22
1640771030000|2021-12-29 09:43:50|738263|737263|738267.4|737267.4|738271.6|737271.6|738240.8|737240.8|32
1640771040000|2021-12-29 09:44:00|738270.5|737270.5|738250.6|737250.6|738277.7|737277.7|738250.3|737250.3|24
1640771050000|2021-12-29 09:44:10|738259.2|737259.2|738290.9|737290.9|738293.4|737293.4|738251.6|737251.6|28
1640771060000|2021-12-29 09:44:20|738289.9|737289.9|738427.5|737427.5|738483.7|737483.7|738289.9|737289.9|32
1640771070000|2021-12-29 09:44:30|738429.4|737429.4|738366.3|737366.3|738462.7|737462.7|738365.9|737365.9|29
1640771080000|2021-12-29 09:44:40|738366.8|737366.8|738392.4|737392.4|738402.1|737402.1|738366.8|737366.8|25
1640771090000|2021-12-29 09:44:50|738391.2|737391.2|738441.2|737441.2|738442.8|737442.8|738374.1|737374.1|32
1640771100000|2021-12-29 09:45:00|738439.2|737439.2|738461.8|737461.8|738487.8|737487.8|738430.1|737430.1|34
1640771110000|2021-12-29 09:45:10|738468.4|737468.4|738484.3|737484.3|738503.1|737503.1|738461.7|737461.7|26
1640771120000|2021-12-29 09:45:20|738488|737488|738462.7|737462.7|738488|737488|738462.7|737462.7|26
1640771130000|2021-12-29 09:45:30|738461|737461|738457|737457|738468.2|737468.2|738454.3|737454.3|23
1640771140000|2021-12-29 09:45:40|738455.2|737455.2|738377.1|737377.1|738459.6|737459.6|738377.1|737377.1|17
1640771150000|2021-12-29 09:45:50|738377.7|737377.7|738377.1|737377.1|738409.8|737409.8|738352.8|737352.8|29
1640771160000|2021-12-29 09:46:00|738377.9|737377.9|738369.1|737369.1|738400.5|737400.5|738335|737335|26
1640771170000|2021-12-29 09:46:10|738385.4|737385.4|738401.2|737401.2|738409.9|737409.9|738358.7|737358.7|30
1640771180000|2021-12-29 09:46:20|738388.6|737388.6|738400.6|737400.6|738408.6|737408.6|738365.3|737365.3|25
1640771190000|2021-12-29 09:46:30|738405.6|737405.6|738433.9|737433.9|738473|737473|738392.7|737392.7|32
1640771200000|2021-12-29 09:46:40|738424.6|737424.6|738396.8|737396.8|738441.7|737441.7|738387.2|737387.2|25
1640771210000|2021-12-29 09:46:50|738388.7|737388.7|738410.2|737410.2|738470.7|737470.7|738378.7|737378.7|31
1640771220000|2021-12-29 09:47:00|738410.9|737410.9|738574.6|737574.6|738584.3|737584.3|738410.9|737410.9|29
1640771230000|2021-12-29 09:47:10|738588.8|737588.8|738565.6|737565.6|738588.8|737588.8|738538.1|737538.1|32
1640771240000|2021-12-29 09:47:20|738602.4|737602.4|738528.9|737528.9|738602.4|737602.4|738508.6|737508.6|33
1640771250000|2021-12-29 09:47:30|738526.8|737526.8|738524.5|737524.5|738529.4|737529.4|738524.2|737524.2|18
1640771260000|2021-12-29 09:47:40|738523.4|737523.4|738485.8|737485.8|738533.9|737533.9|738485.8|737485.8|30
1640771270000|2021-12-29 09:47:50|738483.6|737483.6|738381.9|737381.9|738491.6|737491.6|738381.9|737381.9|26
1640771280000|2021-12-29 09:48:00|738381.8|737381.8|738417|737417|738423.7|737423.7|738381.8|737381.8|21
1640771290000|2021-12-29 09:48:10|738418.3|737418.3|738432.1|737432.1|738439.1|737439.1|738418.3|737418.3|14
1640771300000|2021-12-29 09:48:20|738431.6|737431.6|738423.2|737423.2|738431.6|737431.6|738422.7|737422.7|9
1640771310000|2021-12-29 09:48:30|738422.8|737422.8|738417.8|737417.8|738441|737441|738417.8|737417.8|17
1640771320000|2021-12-29 09:48:40|738418.9|737418.9|738332.8|737332.8|738424.1|737424.1|738331.5|737331.5|25
1640771330000|2021-12-29 09:48:50|738333.4|737333.4|738366.7|737366.7|738366.7|737366.7|738329.1|737329.1|24
1640771340000|2021-12-29 09:49:00|738366.8|737366.8|738377.1|737377.1|738409|737409|738366.8|737366.8|27
1640771350000|2021-12-29 09:49:10|738376.7|737376.7|738374.5|737374.5|738380.8|737380.8|738374.3|737374.3|20
1640771360000|2021-12-29 09:49:20|738374.4|737374.4|738328|737328|738376.2|737376.2|738325.3|737325.3|15
1640771370000|2021-12-29 09:49:30|738328.6|737328.6|738273.6|737273.6|738328.6|737328.6|738272.9|737272.9|27
1640771380000|2021-12-29 09:49:40|738273.8|737273.8|738284.5|737284.5|738291.7|737291.7|738258.6|737258.6|26
1640771390000|2021-12-29 09:49:50|738275.7|737275.7|738288.4|737288.4|738293.4|737293.4|738275.7|737275.7|18
1640771400000|2021-12-29 09:50:00|738289.2|737289.2|738174.6|737174.6|738289.2|737289.2|738162.7|737162.7|29
1640771410000|2021-12-29 09:50:10|738176.8|737176.8|738198.8|737198.8|738202.5|737202.5|738170.7|737170.7|28
1640771420000|2021-12-29 09:50:20|738197.7|737197.7|738191.2|737191.2|738199.1|737199.1|738189.8|737189.8|16
1640771430000|2021-12-29 09:50:30|738191.5|737191.5|738264.2|737264.2|738264.2|737264.2|738191.2|737191.2|30
1640771440000|2021-12-29 09:50:40|738261.1|737261.1|738262.6|737262.6|738268|737268|738249.3|737249.3|24
1640771450000|2021-12-29 09:50:50|738261.9|737261.9|738291.5|737291.5|738293.5|737293.5|738261.9|737261.9|26
1640771460000|2021-12-29 09:51:00|738290.6|737290.6|738207|737207|738290.6|737290.6|738171.1|737171.1|28
1640771470000|2021-12-29 09:51:10|738203.3|737203.3|738229.4|737229.4|738280.8|737280.8|738186.4|737186.4|30
1640771480000|2021-12-29 09:51:20|738229.2|737229.2|738043.8|737043.8|738231.9|737231.9|738043.8|737043.8|31
1640771490000|2021-12-29 09:51:30|738046.7|737046.7|737946.6|736946.6|738052.2|737052.2|737945.4|736945.4|27
1640771500000|2021-12-29 09:51:40|737941.3|736941.3|737910.1|736910.1|737943|736943|737908.1|736908.1|31
1640771510000|2021-12-29 09:51:50|737911.8|736911.8|737754.3|736754.3|737926.9|736926.9|737754.3|736754.3|34
1640771520000|2021-12-29 09:52:00|737754.9|736754.9|737711.4|736711.4|738259.7|736755.1|737707.4|736251.5|36
1640771530000|2021-12-29 09:52:10|737713.8|736713.8|737713.9|736713.9|737724.6|736724.6|737711.3|736711.3|23
1640771540000|2021-12-29 09:52:20|737715.7|736715.7|737736.9|736736.9|737748.9|736748.9|737715.7|736715.7|18
1640771550000|2021-12-29 09:52:30|737742.5|736742.5|737633.5|736633.5|737742.5|736742.5|737631.7|736631.7|30
1640771560000|2021-12-29 09:52:40|737642.4|736642.4|737615.1|736615.1|737665.6|736665.6|737602|736602|29
1640771570000|2021-12-29 09:52:50|737614.9|736614.9|737685.7|736685.7|737743|736743|737612.7|736612.7|36
1640771580000|2021-12-29 09:53:00|737680.1|736680.1|737663.4|736663.4|737750.9|736750.9|737662.6|736662.6|27
1640771590000|2021-12-29 09:53:10|737663.7|736663.7|737677.8|736677.8|737687.9|736687.9|737663.7|736663.7|23
1640771600000|2021-12-29 09:53:20|737677.4|736677.4|737565.6|736565.6|737680.2|736680.2|737540.7|736540.7|28
1640771610000|2021-12-29 09:53:30|737563.2|736563.2|737513.5|736513.5|737568.5|736568.5|737508.6|736508.6|33
1640771620000|2021-12-29 09:53:40|737514.4|736514.4|737507.4|736507.4|737528.5|736528.5|737507.4|736507.4|26
1640771630000|2021-12-29 09:53:50|737506.7|736506.7|737514.9|736514.9|737525.9|736525.9|737485.5|736485.5|29
1640771640000|2021-12-29 09:54:00|737514.2|736514.2|737538.8|736538.8|737546.6|736546.6|737503.2|736503.2|23
1640771650000|2021-12-29 09:54:10|737538.5|736538.5|737562.9|736562.9|737580.3|736580.3|737529.6|736529.6|23
1640771660000|2021-12-29 09:54:20|737562.4|736562.4|737542.9|736542.9|737562.4|736562.4|737523|736523|29
1640771670000|2021-12-29 09:54:30|737540.5|736540.5|737534.7|736534.7|737543.6|736543.6|737513.4|736513.4|14
1640771680000|2021-12-29 09:54:40|737534.9|736534.9|737535.1|736535.1|737537.5|736537.5|737529.6|736529.6|14
1640771690000|2021-12-29 09:54:50|737534.7|736534.7|737528.3|736528.3|737537.3|736537.3|737520.2|736520.2|16
1640771700000|2021-12-29 09:55:00|737529.8|736529.8|737538.2|736538.2|737538.2|736538.2|737527.1|736527.1|23
1640771710000|2021-12-29 09:55:10|737535.6|736535.6|737525|736525|737537.4|736537.4|737508.9|736508.9|27
1640771720000|2021-12-29 09:55:20|737523.4|736523.4|737556.8|736556.8|737556.8|736556.8|737519.6|736519.6|23
1640771730000|2021-12-29 09:55:30|737561.3|736561.3|737616.2|736616.2|737619.3|736619.3|737561.3|736561.3|23
1640771740000|2021-12-29 09:55:40|737613.7|736613.7|737517.4|736517.4|737617.3|736617.3|737482.4|736482.4|24
1640771750000|2021-12-29 09:55:50|737511.1|736511.1|737517.7|736517.7|737518.1|736518.1|737493.7|736493.7|27
1640771760000|2021-12-29 09:56:00|737488.3|736488.3|737487.8|736487.8|737520.5|736520.5|737464.7|736464.7|31
1640771770000|2021-12-29 09:56:10|737486.6|736486.6|737482|736482|737521.1|736521.1|737473.9|736473.9|27
1640771780000|2021-12-29 09:56:20|737480.3|736480.3|737485.3|736485.3|737504.8|736504.8|737477.1|736477.1|22
1640771790000|2021-12-29 09:56:30|737476.8|736476.8|737483.2|736483.2|737529.4|736529.4|737476.5|736476.5|27
1640771800000|2021-12-29 09:56:40|737502.2|736502.2|737547.5|736547.5|737547.5|736547.5|737491.2|736491.2|26
1640771810000|2021-12-29 09:56:50|737553.2|736553.2|737530.3|736530.3|737582.2|736582.2|737528.3|736528.3|30
1640771820000|2021-12-29 09:57:00|737524|736524|737491.5|736491.5|737532.5|736532.5|737488.5|736488.5|24
1640771830000|2021-12-29 09:57:10|737502.9|736502.9|737492.7|736492.7|737502.9|736502.9|737487.5|736487.5|21
1640771840000|2021-12-29 09:57:20|737488.3|736488.3|737466|736466|737492.1|736492.1|737456.1|736456.1|15
1640771850000|2021-12-29 09:57:30|737472.8|736472.8|737483|736483|737491.9|736491.9|737469.2|736469.2|20
1640771860000|2021-12-29 09:57:40|737483.4|736483.4|737488.7|736488.7|737491.6|736491.6|737479.5|736479.5|18
1640771870000|2021-12-29 09:57:50|737488.8|736488.8|737487.7|736487.7|737492|736492|737484.9|736484.9|11
1640771880000|2021-12-29 09:58:00|737489.3|736489.3|737498|736498|737498|736498|737478.6|736478.6|20
1640771890000|2021-12-29 09:58:10|737496.3|736496.3|737428.7|736428.7|737499|736499|737424|736424|20
1640771900000|2021-12-29 09:58:20|737427.4|736427.4|737431.4|736431.4|737439.3|736439.3|737425.4|736425.4|20
1640771910000|2021-12-29 09:58:30|737431.2|736431.2|737418.3|736418.3|737448.5|736448.5|737412|736412|19
1640771920000|2021-12-29 09:58:40|737421.3|736421.3|737422.4|736422.4|737444.7|736444.7|737416.3|736416.3|31
1640771930000|2021-12-29 09:58:50|737430|736430|737406.8|736406.8|737430|736430|737396.2|736396.2|23
1640771940000|2021-12-29 09:59:00|737401.1|736401.1|737372.1|736372.1|737403.4|736403.4|737364.2|736364.2|37
1640771950000|2021-12-29 09:59:10|737378.1|736378.1|737570.4|736570.4|737600.3|736600.3|737372.3|736372.3|30
1640771960000|2021-12-29 09:59:20|737568.5|736568.5|737618.4|736618.4|737719.9|736719.9|737567.7|736567.7|30
1640771970000|2021-12-29 09:59:30|737621.3|736621.3|737510.1|736510.1|737621.3|736621.3|737510.1|736510.1|32
1640771980000|2021-12-29 09:59:40|737509.7|736509.7|737411.8|736411.8|737509.7|736509.7|737401.9|736401.9|29
1640771990000|2021-12-29 09:59:50|737412.6|736412.6|737362.1|736362.1|737412.6|736412.6|737356.1|736356.1|35
1640772000000|2021-12-29 10:00:00|737371.1|736371.1|737373|736373|737373|736373|737354.1|736354.1|25
1640772010000|2021-12-29 10:00:10|737372.9|736372.9|737365.7|736365.7|737414.3|736414.3|737359.4|736359.4|28
1640772020000|2021-12-29 10:00:20|737366.4|736366.4|737310.1|736310.1|737369.3|736369.3|737310.1|736310.1|25
1640772030000|2021-12-29 10:00:30|737311.9|736311.9|737347.7|736347.7|737356.5|736356.5|737311.9|736311.9|24
1640772040000|2021-12-29 10:00:40|737342.2|736342.2|737361.2|736361.2|737362.9|736362.9|737297.2|736297.2|31
1640772050000|2021-12-29 10:00:50|737358.8|736358.8|737473.8|736473.8|737480.7|736480.7|737320.5|736320.5|33
1640772060000|2021-12-29 10:01:00|737475.4|736475.4|737433.6|736433.6|737495.5|736495.5|737414.1|736414.1|30
1640772070000|2021-12-29 10:01:10|737427.1|736427.1|737396.7|736396.7|737450.1|736450.1|737393.9|736393.9|30
1640772080000|2021-12-29 10:01:20|737401|736401|737418.2|736418.2|737420.1|736420.1|737396.8|736396.8|40
1640772090000|2021-12-29 10:01:30|737410.1|736410.1|737402.5|736402.5|737422.7|736422.7|737392.6|736392.6|35
1640772100000|2021-12-29 10:01:40|737329.5|736329.5|737399.7|736399.7|737405.9|736405.9|737311.9|736311.9|34
1640772110000|2021-12-29 10:01:50|737392.2|736392.2|737398.4|736398.4|737403.6|736403.6|737391.7|736391.7|19
1640772120000|2021-12-29 10:02:00|737401.8|736401.8|737396.2|736396.2|737417.1|736417.1|737390.9|736390.9|28
1640772130000|2021-12-29 10:02:10|737395|736395|737396.2|736396.2|737401.3|736401.3|737381.8|736381.8|21
1640772140000|2021-12-29 10:02:20|737411.1|736411.1|737426.3|736426.3|737432.5|736432.5|737407.3|736407.3|29
1640772150000|2021-12-29 10:02:30|737424.8|736424.8|737433.7|736433.7|737435|736435|737424.8|736424.8|16
1640772160000|2021-12-29 10:02:40|737433.8|736433.8|737425|736425|737434.8|736434.8|737416|736416|20
1640772170000|2021-12-29 10:02:50|737426.9|736426.9|737544.6|736544.6|737586.1|736586.1|737421.7|736421.7|30
1640772180000|2021-12-29 10:03:00|737545.3|736545.3|737514.4|736514.4|737549.9|736549.9|737512.4|736512.4|32
1640772190000|2021-12-29 10:03:10|737524.6|736524.6|737454.9|736454.9|737548.7|736548.7|737454.9|736454.9|28
1640772200000|2021-12-29 10:03:20|737471.4|736471.4|737517.4|736517.4|737517.4|736517.4|737471.4|736471.4|21
1640772210000|2021-12-29 10:03:30|737514.9|736514.9|737495.5|736495.5|737514.9|736514.9|737490.2|736490.2|14
1640772220000|2021-12-29 10:03:40|737495|736495|737479.4|736479.4|737495|736495|737479.4|736479.4|11
1640772230000|2021-12-29 10:03:50|737478.7|736478.7|737544.8|736544.8|737571.5|736571.5|737478.7|736478.7|26
1640772240000|2021-12-29 10:04:00|737548|736548|737464.9|736464.9|737548|736548|737446.4|736446.4|28
1640772250000|2021-12-29 10:04:10|737466.8|736466.8|737541.3|736541.3|737547.5|736547.5|737466.3|736466.3|25
1640772260000|2021-12-29 10:04:20|737536.5|736536.5|737521.8|736521.8|737536.5|736536.5|737513.6|736513.6|15
1640772270000|2021-12-29 10:04:30|737513.9|736513.9|737548.7|736548.7|737565.2|736565.2|737493.6|736493.6|23
1640772280000|2021-12-29 10:04:40|737542.9|736542.9|737602.6|736602.6|737627.2|736627.2|737516|736516|26
1640772290000|2021-12-29 10:04:50|737603.5|736603.5|737622.3|736622.3|737627.5|736627.5|737603.5|736603.5|24
1640772300000|2021-12-29 10:05:00|737623.6|736623.6|737600.9|736600.9|737625.1|736625.1|737593.1|736593.1|19
1640772310000|2021-12-29 10:05:10|737601.6|736601.6|737598.3|736598.3|737602.2|736602.2|737591.5|736591.5|19
1640772320000|2021-12-29 10:05:20|737596.6|736596.6|737592.1|736592.1|737599.5|736599.5|737590.2|736590.2|17
1640772330000|2021-12-29 10:05:30|737596.3|736596.3|737602.3|736602.3|737614.7|736614.7|737596.3|736596.3|18
1640772340000|2021-12-29 10:05:40|737600.6|736600.6|737601.8|736601.8|737610.6|736610.6|737598|736598|27
1640772350000|2021-12-29 10:05:50|737604.2|736604.2|737602.7|736602.7|737609.6|736609.6|737589.8|736589.8|21
1640772360000|2021-12-29 10:06:00|737602.5|736602.5|737594|736594|737606.4|736606.4|737592.3|736592.3|15
1640772370000|2021-12-29 10:06:10|737594.1|736594.1|737600.4|736600.4|737607|736607|737578.4|736578.4|24
1640772380000|2021-12-29 10:06:20|737600.8|736600.8|737636.2|736636.2|737640.7|736640.7|737599.1|736599.1|28
1640772390000|2021-12-29 10:06:30|737626.8|736626.8|737684.6|736684.6|737685.9|736685.9|737617.1|736617.1|25
1640772400000|2021-12-29 10:06:40|737685.3|736685.3|737745.7|736745.7|737754.9|736754.9|737675.6|736675.6|24
1640772410000|2021-12-29 10:06:50|737747.9|736747.9|737783.9|736783.9|737788.7|736788.7|737743.2|736743.2|20
1640772420000|2021-12-29 10:07:00|737783.8|736783.8|737799.8|736799.8|737799.8|736799.8|737783.8|736783.8|21
1640772430000|2021-12-29 10:07:10|737798.7|736798.7|737785.3|736785.3|737799.2|736799.2|737785.3|736785.3|15
1640772440000|2021-12-29 10:07:20|737776.9|736776.9|737736.6|736736.6|737785.5|736785.5|737736.6|736736.6|22
1640772450000|2021-12-29 10:07:30|737743.1|736743.1|737742.3|736742.3|737749.7|736749.7|737722.2|736722.2|22
1640772460000|2021-12-29 10:07:40|737735.2|736735.2|737746.4|736746.4|737759.5|736759.5|737732.5|736732.5|19
1640772470000|2021-12-29 10:07:50|737747.6|736747.6|737746.4|736746.4|737776.5|736776.5|737746.4|736746.4|18
1640772480000|2021-12-29 10:08:00|737763.1|736763.1|737746.1|736746.1|737763.1|736763.1|737734.6|736734.6|25
1640772490000|2021-12-29 10:08:10|737745.9|736745.9|737752.9|736752.9|737764.5|736764.5|737737.4|736737.4|20
1640772500000|2021-12-29 10:08:20|737750|736750|737733.4|736733.4|737761.2|736761.2|737730.3|736730.3|27
1640772510000|2021-12-29 10:08:30|737741.5|736741.5|737778|736778|737781.7|736781.7|737718.7|736718.7|31
1640772520000|2021-12-29 10:08:40|737780.5|736780.5|737724.6|736724.6|737780.5|736780.5|737723.5|736723.5|21
1640772530000|2021-12-29 10:08:50|737717.6|736717.6|737811.4|736811.4|737833.3|736833.3|737692.3|736692.3|26
1640772540000|2021-12-29 10:09:00|737815.4|736815.4|737858.5|736858.5|737869.2|736869.2|737815.4|736815.4|29
1640772550000|2021-12-29 10:09:10|737858.3|736858.3|737845.9|736845.9|737858.3|736858.3|737838.6|736838.6|21
1640772560000|2021-12-29 10:09:20|737846.8|736846.8|737833.7|736833.7|737850.1|736850.1|737817.4|736817.4|23
1640772570000|2021-12-29 10:09:30|737833.5|736833.5|737835.5|736835.5|737863|736863|737820.5|736820.5|20
1640772580000|2021-12-29 10:09:40|737833.3|736833.3|737874.2|736874.2|737876.7|736876.7|737819.7|736819.7|19
1640772590000|2021-12-29 10:09:50|737868.3|736868.3|737868.6|736868.6|737871.4|736871.4|737859.5|736859.5|16
1640772600000|2021-12-29 10:10:00|737878|736878|737865.8|736865.8|737878|736878|737862.9|736862.9|23
1640772610000|2021-12-29 10:10:10|737863.8|736863.8|737876|736876|737881.1|736881.1|737862.6|736862.6|22
1640772620000|2021-12-29 10:10:20|737875.8|736875.8|737909.9|736909.9|737909.9|736909.9|737867.3|736867.3|23
1640772630000|2021-12-29 10:10:30|737919|736919|737950.3|736950.3|737974.5|736974.5|737916.9|736916.9|23
1640772640000|2021-12-29 10:10:40|737947.7|736947.7|737936.1|736936.1|737947.7|736947.7|737904.3|736904.3|24
1640772650000|2021-12-29 10:10:50|737934.9|736934.9|737911.5|736911.5|737938.4|736938.4|737910.8|736910.8|16
1640772660000|2021-12-29 10:11:00|737912.4|736912.4|737910.3|736910.3|737917|736917|737887.8|736887.8|22
1640772670000|2021-12-29 10:11:10|737909.5|736909.5|737893.5|736893.5|737911.3|736911.3|737893.1|736893.1|15
1640772680000|2021-12-29 10:11:20|737893.7|736893.7|737885.9|736885.9|737894|736894|737881.4|736881.4|16
1640772690000|2021-12-29 10:11:30|737884.1|736884.1|737918.6|736918.6|737920.1|736920.1|737870.5|736870.5|27
1640772700000|2021-12-29 10:11:40|737917.7|736917.7|737936.4|736936.4|737937.1|736937.1|737917.7|736917.7|20
1640772710000|2021-12-29 10:11:50|737934|736934|737875.2|736875.2|737934|736934|737865.8|736865.8|19
1640772720000|2021-12-29 10:12:00|737883.4|736883.4|737930.5|736930.5|737943.9|736943.9|737874.2|736874.2|23
1640772730000|2021-12-29 10:12:10|737928.9|736928.9|737913.7|736913.7|737928.9|736928.9|737911.9|736911.9|16
1640772740000|2021-12-29 10:12:20|737914.8|736914.8|737901.5|736901.5|737914.8|736914.8|737837.8|736837.8|27
1640772750000|2021-12-29 10:12:30|737899.4|736899.4|737921.4|736921.4|737927.9|736927.9|737886.3|736886.3|15
1640772760000|2021-12-29 10:12:40|737922.2|736922.2|737895.2|736895.2|737926.4|736926.4|737888.7|736888.7|21
1640772770000|2021-12-29 10:12:50|737893.7|736893.7|737931.8|736931.8|737931.8|736931.8|737889.2|736889.2|12
1640772780000|2021-12-29 10:13:00|737923.2|736923.2|737897.4|736897.4|737929.9|736929.9|737894|736894|31
1640772790000|2021-12-29 10:13:10|737919.8|736919.8|737900.3|736900.3|737927.7|736927.7|737895|736895|24
1640772800000|2021-12-29 10:13:20|737900|736900|737864.6|736864.6|737902.3|736902.3|737864.6|736864.6|15
1640772810000|2021-12-29 10:13:30|737866.3|736866.3|737864.1|736864.1|737874.1|736874.1|737862.3|736862.3|13
1640772820000|2021-12-29 10:13:40|737866.9|736866.9|737886.5|736886.5|737886.5|736886.5|737866.9|736866.9|15
1640772830000|2021-12-29 10:13:50|737886.3|736886.3|737879.9|736879.9|737887.7|736887.7|737877.9|736877.9|22
1640772840000|2021-12-29 10:14:00|737892.8|736892.8|737905|736905|737905|736905|737892.8|736892.8|18
1640772850000|2021-12-29 10:14:10|737905.7|736905.7|737902.8|736902.8|737905.9|736905.9|737899.5|736899.5|14
1640772860000|2021-12-29 10:14:20|737901.8|736901.8|737903.5|736903.5|737909|736909|737895|736895|9
1640772870000|2021-12-29 10:14:30|737897.7|736897.7|737901.2|736901.2|737905|736905|737897.7|736897.7|8
1640772880000|2021-12-29 10:14:40|737897.3|736897.3|738000.3|737000.3|738007.6|737007.6|737896.9|736896.9|19
1640772890000|2021-12-29 10:14:50|738002.2|737002.2|737990.3|736990.3|738002.6|737002.6|737985.3|736985.3|20
1640772900000|2021-12-29 10:15:00|737989.9|736989.9|738019.8|737019.8|738020.7|737020.7|737982.4|736982.4|20
1640772910000|2021-12-29 10:15:10|738019.7|737019.7|738016.3|737016.3|738024.5|737024.5|738012.5|737012.5|18
1640772920000|2021-12-29 10:15:20|738015.1|737015.1|738016.4|737016.4|738019.9|737019.9|738015|737015|14
1640772930000|2021-12-29 10:15:30|738014.4|737014.4|737969.5|736969.5|738014.4|737014.4|737925|736925|27
1640772940000|2021-12-29 10:15:40|737962|736962|737987.6|736987.6|737989.9|736989.9|737960.1|736960.1|19
1640772950000|2021-12-29 10:15:50|737987.9|736987.9|737989.8|736989.8|737991.7|736991.7|737986.5|736986.5|19
1640772960000|2021-12-29 10:16:00|737978.2|736978.2|737985|736985|737985|736985|737978.2|736978.2|10
1640772970000|2021-12-29 10:16:10|737991.4|736991.4|737983.3|736983.3|738011.5|737011.5|737983.3|736983.3|17
1640772980000|2021-12-29 10:16:20|737990|736990|738020.9|737020.9|738020.9|737020.9|737985.3|736985.3|21
1640772990000|2021-12-29 10:16:30|738037|737037|738023|737023|738037|737037|738009.5|737009.5|17
1640773000000|2021-12-29 10:16:40|738024.1|737024.1|738020.1|737020.1|738024.9|737024.9|738020.1|737020.1|15
1640773010000|2021-12-29 10:16:50|738058.1|737058.1|738066.5|737066.5|738068.9|737068.9|738013|737013|28
1640773020000|2021-12-29 10:17:00|738068.2|737068.2|738064.7|737064.7|738068.2|737068.2|738056.5|737056.5|25
1640773030000|2021-12-29 10:17:10|738064.4|737064.4|738019.5|737019.5|738064.6|737064.6|738013.9|737013.9|20
1640773040000|2021-12-29 10:17:20|738013.6|737013.6|737945.4|736945.4|738013.6|737013.6|737944|736944|22
1640773050000|2021-12-29 10:17:30|737945|736945|737962.6|736962.6|737972.6|736972.6|737933.7|736933.7|21
1640773060000|2021-12-29 10:17:40|737963.4|736963.4|737945.3|736945.3|737963.8|736963.8|737941.5|736941.5|23
1640773070000|2021-12-29 10:17:50|737942.7|736942.7|737967.2|736967.2|737984|736984|737931.6|736931.6|25
1640773080000|2021-12-29 10:18:00|737968.6|736968.6|738012.2|737012.2|738012.2|737012.2|737961.3|736961.3|19
1640773090000|2021-12-29 10:18:10|738006.9|737006.9|738027.4|737027.4|738027.4|737027.4|738003.6|737003.6|14
1640773100000|2021-12-29 10:18:20|738035.8|737035.8|738023.6|737023.6|738035.8|737035.8|738020.1|737020.1|12
1640773110000|2021-12-29 10:18:30|738024.2|737024.2|738051.3|737051.3|738051.3|737051.3|738024.2|737024.2|22
1640773120000|2021-12-29 10:18:40|738049.9|737049.9|738059.5|737059.5|738071|737071|738044.4|737044.4|13
1640773130000|2021-12-29 10:18:50|738055.4|737055.4|738060.9|737060.9|738066.1|737066.1|738055.4|737055.4|14
1640773140000|2021-12-29 10:19:00|738063.5|737063.5|738042.5|737042.5|738071|737071|737976.8|736976.8|29
1640773150000|2021-12-29 10:19:10|738037.5|737037.5|738067.5|737067.5|738075.6|737075.6|738029.2|737029.2|20
1640773160000|2021-12-29 10:19:20|738066.2|737066.2|738055.6|737055.6|738067.7|737067.7|738053.5|737053.5|17
1640773170000|2021-12-29 10:19:30|738051.2|737051.2|738060.7|737060.7|738062.5|737062.5|738051.2|737051.2|16
1640773180000|2021-12-29 10:19:40|738061.5|737061.5|738048.3|737048.3|738070|737070|738044.4|737044.4|24
1640773190000|2021-12-29 10:19:50|738054|737054|738055.9|737055.9|738063|737063|738036.2|737036.2|21
1640773200000|2021-12-29 10:20:00|738059.7|737059.7|738058.9|737058.9|738064|737064|738040.6|737040.6|26
1640773210000|2021-12-29 10:20:10|738060.4|737060.4|738067|737067|738079.8|737079.8|738060.4|737060.4|24
1640773220000|2021-12-29 10:20:20|738066.4|737066.4|738071.5|737071.5|738071.5|737071.5|738061.8|737061.8|19
1640773230000|2021-12-29 10:20:30|738070.3|737070.3|738070|737070|738072.4|737072.4|738063.9|737063.9|21
1640773240000|2021-12-29 10:20:40|738069.9|737069.9|738054.7|737054.7|738071.7|737071.7|738054.7|737054.7|12
1640773250000|2021-12-29 10:20:50|738055.5|737055.5|738050.7|737050.7|738059.7|737059.7|738048.8|737048.8|22
1640773260000|2021-12-29 10:21:00|738049.9|737049.9|738077.9|737077.9|738078|737078|738043.6|737043.6|28
1640773270000|2021-12-29 10:21:10|738077.7|737077.7|738066|737066|738079.8|737079.8|738063.9|737063.9|13
1640773280000|2021-12-29 10:21:20|738068.5|737068.5|738073.2|737073.2|738083.7|737083.7|738051.4|737051.4|27
1640773290000|2021-12-29 10:21:30|738085.6|737085.6|738076.6|737076.6|738124.5|737124.5|738076.6|737076.6|33
1640773300000|2021-12-29 10:21:40|738127.8|737127.8|738130.3|737130.3|738142.4|737142.4|738121.5|737121.5|21
1640773310000|2021-12-29 10:21:50|738130.2|737130.2|738131.2|737131.2|738159|737159|738130.2|737130.2|21
1640773320000|2021-12-29 10:22:00|738134.9|737134.9|738159.2|737159.2|738175.6|737175.6|738134.9|737134.9|23
1640773330000|2021-12-29 10:22:10|738158.2|737158.2|738193.4|737193.4|738212.8|737212.8|738158.2|737158.2|25
1640773340000|2021-12-29 10:22:20|738197.3|737197.3|738184.8|737184.8|738203.1|737203.1|738183.6|737183.6|27
1640773350000|2021-12-29 10:22:30|738186.9|737186.9|738162.6|737162.6|738201.7|737201.7|738153.3|737153.3|27
1640773360000|2021-12-29 10:22:40|738162.3|737162.3|738160.5|737160.5|738163.5|737163.5|738156.2|737156.2|19
1640773370000|2021-12-29 10:22:50|738154.4|737154.4|738142.3|737142.3|738159.9|737159.9|738141.2|737141.2|20
1640773380000|2021-12-29 10:23:00|738138.9|737138.9|738146.5|737146.5|738154.5|737154.5|738138.9|737138.9|10
1640773390000|2021-12-29 10:23:10|738147.8|737147.8|738189.1|737189.1|738191.1|737191.1|738143.3|737143.3|18
1640773400000|2021-12-29 10:23:20|738189.8|737189.8|738190.3|737190.3|738194.6|737194.6|738177.3|737177.3|16
1640773410000|2021-12-29 10:23:30|738187.9|737187.9|738082.6|737082.6|738190.7|737190.7|738052.4|737052.4|28
1640773420000|2021-12-29 10:23:40|738083.9|737083.9|738170.9|737170.9|738170.9|737170.9|738049.2|737049.2|29
1640773430000|2021-12-29 10:23:50|738175.1|737175.1|738154|737154|738175.1|737175.1|738144.7|737144.7|16
1640773440000|2021-12-29 10:24:00|738153.9|737153.9|738167.1|737167.1|738170.4|737170.4|738152.9|737152.9|21
1640773450000|2021-12-29 10:24:10|738161.7|737161.7|738157.5|737157.5|738162.7|737162.7|738156.7|737156.7|16
1640773460000|2021-12-29 10:24:20|738155.1|737155.1|738158.8|737158.8|738160.3|737160.3|738151.6|737151.6|12
1640773470000|2021-12-29 10:24:30|738153.5|737153.5|738139.2|737139.2|738159.2|737159.2|738135|737135|23
1640773480000|2021-12-29 10:24:40|738139.3|737139.3|738121.5|737121.5|738139.3|737139.3|738086|737086|29
1640773490000|2021-12-29 10:24:50|738125.5|737125.5|738142.5|737142.5|738153.8|737153.8|738121.1|737121.1|22
1640773500000|2021-12-29 10:25:00|738143.1|737143.1|738141.9|737141.9|738144.5|737144.5|738140.8|737140.8|17
1640773510000|2021-12-29 10:25:10|738142.3|737142.3|738144|737144|738145.3|737145.3|738121.2|737121.2|23
1640773520000|2021-12-29 10:25:20|738140.9|737140.9|738085.4|737085.4|738141.3|737141.3|738085.4|737085.4|19
1640773530000|2021-12-29 10:25:30|738120.4|737120.4|738152.7|737152.7|738152.7|737152.7|738120.4|737120.4|19
1640773540000|2021-12-29 10:25:40|738146|737146|738170.6|737170.6|738180.3|737180.3|738141.1|737141.1|20
1640773550000|2021-12-29 10:25:50|738170.3|737170.3|738202.3|737202.3|738221.7|737221.7|738170.3|737170.3|20
1640773560000|2021-12-29 10:26:00|738207.6|737207.6|738203|737203|738207.6|737207.6|738196.6|737196.6|13
1640773570000|2021-12-29 10:26:10|738200.7|737200.7|738202.9|737202.9|738206.3|737206.3|738192.9|737192.9|15
1640773580000|2021-12-29 10:26:20|738200.2|737200.2|738196.1|737196.1|738200.2|737200.2|738190.7|737190.7|15
1640773590000|2021-12-29 10:26:30|738186.8|737186.8|738186.7|737186.7|738193.6|737193.6|738168.6|737168.6|20
1640773600000|2021-12-29 10:26:40|738184.6|737184.6|738183.9|737183.9|738187.9|737187.9|738182.1|737182.1|16
1640773610000|2021-12-29 10:26:50|738184|737184|738187.1|737187.1|738193.8|737193.8|738181|737181|12
1640773620000|2021-12-29 10:27:00|738186.5|737186.5|738211.4|737211.4|738225.6|737225.6|738184.5|737184.5|17
1640773630000|2021-12-29 10:27:10|738204.3|737204.3|738218.2|737218.2|738223.3|737223.3|738201.5|737201.5|19
1640773640000|2021-12-29 10:27:20|738215.1|737215.1|738194.1|737194.1|738215.1|737215.1|738065.8|737065.8|26
1640773650000|2021-12-29 10:27:30|738192.9|737192.9|738172.4|737172.4|738216.2|737216.2|738168.5|737168.5|28
1640773660000|2021-12-29 10:27:40|738170.1|737170.1|738217.8|737217.8|738220.7|737220.7|738170.1|737170.1|24
1640773670000|2021-12-29 10:27:50|738218.2|737218.2|738088.9|737088.9|738222.8|737222.8|738086.3|737086.3|25
1640773680000|2021-12-29 10:28:00|738098.6|737098.6|738144.3|737144.3|738159.3|737159.3|738074.3|737074.3|28
1640773690000|2021-12-29 10:28:10|738170.3|737170.3|738172.9|737172.9|738176.6|737176.6|738153.1|737153.1|25
1640773700000|2021-12-29 10:28:20|738173|737173|738193.7|737193.7|738195.4|737195.4|738155.1|737155.1|21
1640773710000|2021-12-29 10:28:30|738194.6|737194.6|738222.9|737222.9|738222.9|737222.9|738173.4|737173.4|23
1640773720000|2021-12-29 10:28:40|738222|737222|738193.9|737193.9|738223|737223|738185.8|737185.8|20
1640773730000|2021-12-29 10:28:50|738196.3|737196.3|738185.4|737185.4|738196.3|737196.3|738173|737173|20
1640773740000|2021-12-29 10:29:00|738184.3|737184.3|738220.9|737220.9|738231.4|737231.4|738184.3|737184.3|22
1640773750000|2021-12-29 10:29:10|738223.3|737223.3|738209.6|737209.6|738226.7|737226.7|738208.7|737208.7|14
1640773760000|2021-12-29 10:29:20|738195|737195|738165.8|737165.8|738195|737195|738162.8|737162.8|23
1640773770000|2021-12-29 10:29:30|738162.2|737162.2|738165|737165|738166.9|737166.9|738158.3|737158.3|20
1640773780000|2021-12-29 10:29:40|738165.9|737165.9|738158.6|737158.6|738165.9|737165.9|738155.3|737155.3|13
1640773790000|2021-12-29 10:29:50|738160.7|737160.7|738160.8|737160.8|738161.1|737161.1|738153.2|737153.2|13
1640773800000|2021-12-29 10:30:00|738159.9|737159.9|738153.3|737153.3|738184.4|737184.4|738147.7|737147.7|25
1640773810000|2021-12-29 10:30:10|738160.9|737160.9|738159.7|737159.7|738172.2|737172.2|738159.1|737159.1|13
1640773820000|2021-12-29 10:30:20|738164.6|737164.6|738182|737182|738183.8|737183.8|738140.8|737140.8|27
1640773830000|2021-12-29 10:30:30|738178.3|737178.3|738156.6|737156.6|738178.7|737178.7|738153.5|737153.5|21
1640773840000|2021-12-29 10:30:40|738155.5|737155.5|738164.4|737164.4|738176.3|737176.3|738155.5|737155.5|19
1640773850000|2021-12-29 10:30:50|738163.1|737163.1|738163|737163|738164.7|737164.7|738159|737159|9
1640773860000|2021-12-29 10:31:00|738164.4|737164.4|738145|737145|738166.6|737166.6|738089.8|737089.8|18
1640773870000|2021-12-29 10:31:10|738146.5|737146.5|738093.6|737093.6|738152.9|737152.9|738093.6|737093.6|23
1640773880000|2021-12-29 10:31:20|738098.9|737098.9|738121.8|737121.8|738138.7|737138.7|738083.9|737083.9|27
1640773890000|2021-12-29 10:31:30|738130|737130|738155|737155|738155|737155|738103.2|737103.2|24
1640773900000|2021-12-29 10:31:40|738149.7|737149.7|738143|737143|738161.7|737161.7|738136.8|737136.8|25
1640773910000|2021-12-29 10:31:50|738147.4|737147.4|738168.4|737168.4|738169.8|737169.8|738128.6|737128.6|14
1640773920000|2021-12-29 10:32:00|738166.3|737166.3|738160.7|737160.7|738166.3|737166.3|738158.7|737158.7|12
1640773930000|2021-12-29 10:32:10|738157.8|737157.8|738161.9|737161.9|738166.9|737166.9|738154.9|737154.9|11
1640773940000|2021-12-29 10:32:20|738152.4|737152.4|738163.8|737163.8|738185.5|737185.5|738152.4|737152.4|21
1640773950000|2021-12-29 10:32:30|738166.2|737166.2|738137.9|737137.9|738166.3|737166.3|738137.2|737137.2|21
1640773960000|2021-12-29 10:32:40|738138.4|737138.4|738144|737144|738145.7|737145.7|738134.4|737134.4|13
1640773970000|2021-12-29 10:32:50|738144.1|737144.1|738107.5|737107.5|738145|737145|738072.3|737072.3|20
1640773980000|2021-12-29 10:33:00|738108.4|737108.4|738134.1|737134.1|738140|737140|738101.8|737101.8|13
1640773990000|2021-12-29 10:33:10|738128.5|737128.5|738135.9|737135.9|738135.9|737135.9|738128.5|737128.5|11
1640774000000|2021-12-29 10:33:20|738132.6|737132.6|738144.9|737144.9|738146.2|737146.2|738129.7|737129.7|10
1640774010000|2021-12-29 10:33:30|738143.8|737143.8|738133.3|737133.3|738145|737145|738133.3|737133.3|9
1640774020000|2021-12-29 10:33:40|738134.2|737134.2|738139.1|737139.1|738143.4|737143.4|738132.7|737132.7|12
1640774030000|2021-12-29 10:33:50|738137.8|737137.8|738137.2|737137.2|738140|737140|738135.4|737135.4|9
1640774040000|2021-12-29 10:34:00|738135.3|737135.3|738134.5|737134.5|738145.9|737145.9|738132|737132|9
1640774050000|2021-12-29 10:34:10|738140.4|737140.4|738148.6|737148.6|738152.6|737152.6|738127.4|737127.4|12
1640774060000|2021-12-29 10:34:20|738146.2|737146.2|738152.4|737152.4|738165|737165|738146.2|737146.2|9
1640774070000|2021-12-29 10:34:30|738152.8|737152.8|738150.5|737150.5|738155|737155|738150.5|737150.5|12
1640774080000|2021-12-29 10:34:40|738150.8|737150.8|738144.5|737144.5|738150.8|737150.8|738142|737142|12
1640774090000|2021-12-29 10:34:50|738144.1|737144.1|738160|737160|738161.5|737161.5|738143.2|737143.2|10
1640774100000|2021-12-29 10:35:00|738159.4|737159.4|738148.3|737148.3|738159.4|737159.4|738147.7|737147.7|12
1640774110000|2021-12-29 10:35:10|738148.4|737148.4|738137.8|737137.8|738152.6|737152.6|738134.2|737134.2|17
1640774120000|2021-12-29 10:35:20|738134.7|737134.7|738178.1|737178.1|738179|737179|738134|737134|24
1640774130000|2021-12-29 10:35:30|738178.2|737178.2|738106.5|737106.5|738178.2|737178.2|738070.7|737070.7|12
1640774140000|2021-12-29 10:35:40|738111.2|737111.2|738169.6|737169.6|738172|737172|738088.2|737088.2|25
1640774150000|2021-12-29 10:35:50|738167|737167|738164.8|737164.8|738172.1|737172.1|738162.3|737162.3|9
1640774160000|2021-12-29 10:36:00|738170|737170|738176.5|737176.5|738191.5|737191.5|738169.2|737169.2|15
1640774170000|2021-12-29 10:36:10|738176.9|737176.9|738175.8|737175.8|738179.3|737179.3|738166.7|737166.7|9
1640774180000|2021-12-29 10:36:20|738179.3|737179.3|738165.4|737165.4|738179.3|737179.3|738162.9|737162.9|17
1640774190000|2021-12-29 10:36:30|738165.3|737165.3|738159.4|737159.4|738216.8|737216.8|738143.1|737143.1|14
1640774200000|2021-12-29 10:36:40|738159|737159|738127.5|737127.5|738177.7|737177.7|738127.5|737127.5|15
1640774210000|2021-12-29 10:36:50|738127.7|737127.7|738165.2|737165.2|738165.2|737165.2|738127.5|737127.5|14
1640774220000|2021-12-29 10:37:00|738165.8|737165.8|738168.4|737168.4|738178.5|737178.5|738158.4|737158.4|20
1640774230000|2021-12-29 10:37:10|738168.2|737168.2|738169.5|737169.5|738171.6|737171.6|738168.2|737168.2|7
1640774240000|2021-12-29 10:37:20|738170.2|737170.2|738168.4|737168.4|738176.2|737176.2|738168.2|737168.2|11
1640774250000|2021-12-29 10:37:30|738167.5|737167.5|738185.6|737185.6|738185.6|737185.6|738163.7|737163.7|15
1640774260000|2021-12-29 10:37:40|738172.8|737172.8|738174.7|737174.7|738175.7|737175.7|738154.7|737154.7|16
1640774270000|2021-12-29 10:37:50|738172.5|737172.5|738185.4|737185.4|738193.6|737193.6|738172.5|737172.5|15
1640774280000|2021-12-29 10:38:00|738186.2|737186.2|738185.3|737185.3|738187.6|737187.6|738182.7|737182.7|15
1640774290000|2021-12-29 10:38:10|738184.1|737184.1|738173.6|737173.6|738184.1|737184.1|738164.3|737164.3|11
1640774300000|2021-12-29 10:38:20|738172.4|737172.4|738167.3|737167.3|738186.4|737186.4|738159.4|737159.4|20
1640774310000|2021-12-29 10:38:30|738163|737163|738160.6|737160.6|738169.5|737169.5|738156.8|737156.8|11
1640774320000|2021-12-29 10:38:40|738158.5|737158.5|738160.4|737160.4|738160.4|737160.4|738151.3|737151.3|14
1640774330000|2021-12-29 10:38:50|738161.3|737161.3|738164.6|737164.6|738171|737171|738116.6|737116.6|15
1640774340000|2021-12-29 10:39:00|738166.8|737166.8|738191.1|737191.1|738193.8|737193.8|738164.7|737164.7|16
1640774350000|2021-12-29 10:39:10|738183.8|737183.8|738205.1|737205.1|738207.6|737207.6|738183.8|737183.8|14
1640774360000|2021-12-29 10:39:20|738210|737210|738208.3|737208.3|738218.7|737218.7|738207.7|737207.7|13
1640774370000|2021-12-29 10:39:30|738209.7|737209.7|738263|737263|738280.4|737280.4|738209.7|737209.7|25
1640774380000|2021-12-29 10:39:40|738258.6|737258.6|738267.7|737267.7|738275|737275|738258.6|737258.6|18
1640774390000|2021-12-29 10:39:50|738267.9|737267.9|738240.1|737240.1|738269|737269|738235.1|737235.1|19
1640774400000|2021-12-29 10:40:00|738240.3|737240.3|738255.2|737255.2|738266.9|737266.9|738237.1|737237.1|23
1640774410000|2021-12-29 10:40:10|738252.3|737252.3|738231.6|737231.6|738275.5|737275.5|738231.6|737231.6|21
1640774420000|2021-12-29 10:40:20|738231.8|737231.8|738228.3|737228.3|738236.4|737236.4|738225.6|737225.6|16
1640774430000|2021-12-29 10:40:30|738224.9|737224.9|738217.9|737217.9|738233.6|737233.6|738210.8|737210.8|22
1640774440000|2021-12-29 10:40:40|738213.7|737213.7|738241.9|737241.9|738241.9|737241.9|738202.2|737202.2|17
1640774450000|2021-12-29 10:40:50|738229.1|737229.1|738219.8|737219.8|738239.2|737239.2|738196.6|737196.6|27
1640774460000|2021-12-29 10:41:00|738225.9|737225.9|738219.3|737219.3|738227.8|737227.8|738205.8|737205.8|19
1640774470000|2021-12-29 10:41:10|738208|737208|738221.9|737221.9|738237.2|737237.2|738203.1|737203.1|15
1640774480000|2021-12-29 10:41:20|738221.4|737221.4|738224|737224|738242.8|737242.8|738199.8|737199.8|20
1640774490000|2021-12-29 10:41:30|738208.4|737208.4|738248.5|737248.5|738248.5|737248.5|738205.8|737205.8|18
1640774500000|2021-12-29 10:41:40|738247.3|737247.3|738226.6|737226.6|738247.3|737247.3|738224.9|737224.9|19
1640774510000|2021-12-29 10:41:50|738230.7|737230.7|738231.2|737231.2|738240.9|737240.9|738225.3|737225.3|12
1640774520000|2021-12-29 10:42:00|738219.7|737219.7|738191.8|737191.8|738234.6|737234.6|738191.8|737191.8|17
1640774530000|2021-12-29 10:42:10|738212.6|737212.6|738201.9|737201.9|738213.8|737213.8|738189.4|737189.4|17
1640774540000|2021-12-29 10:42:20|738205.3|737205.3|738212.7|737212.7|738212.8|737212.8|738199.4|737199.4|21
1640774550000|2021-12-29 10:42:30|738209.3|737209.3|738209.4|737209.4|738211.9|737211.9|738203.3|737203.3|16
1640774560000|2021-12-29 10:42:40|738212.2|737212.2|738179.5|737179.5|738216.5|737216.5|738178.8|737178.8|23
1640774570000|2021-12-29 10:42:50|738167.9|737167.9|738181.5|737181.5|738208.5|737208.5|738167|737167|16
1640774580000|2021-12-29 10:43:00|738171.8|737171.8|738172.1|737172.1|738181.6|737181.6|738166.5|737166.5|15
1640774590000|2021-12-29 10:43:10|738170.9|737170.9|738162.4|737162.4|738176|737176|738150.6|737150.6|17
1640774600000|2021-12-29 10:43:20|738168.2|737168.2|738154|737154|738168.6|737168.6|738151.9|737151.9|10
1640774610000|2021-12-29 10:43:30|738151.4|737151.4|738152.5|737152.5|738157.4|737157.4|738150.2|737150.2|12
1640774620000|2021-12-29 10:43:40|738149.4|737149.4|738147.9|737147.9|738150.6|737150.6|738146.7|737146.7|11
1640774630000|2021-12-29 10:43:50|738146|737146|738130.2|737130.2|738159|737159|738129|737129|16
1640774640000|2021-12-29 10:44:00|738129.8|737129.8|738145.4|737145.4|738157.3|737157.3|738109.4|737109.4|32
1640774650000|2021-12-29 10:44:10|738142.2|737142.2|738145.4|737145.4|738171.7|737171.7|738138.8|737138.8|21
1640774660000|2021-12-29 10:44:20|738149.2|737149.2|738155.5|737155.5|738163.6|737163.6|738144.4|737144.4|15
1640774670000|2021-12-29 10:44:30|738152.1|737152.1|738147.3|737147.3|738155.3|737155.3|738089.7|737089.7|25
1640774680000|2021-12-29 10:44:40|738148.2|737148.2|738120.7|737120.7|738148.2|737148.2|738092.3|737092.3|24
1640774690000|2021-12-29 10:44:50|738113.1|737113.1|738150.7|737150.7|738154.9|737154.9|738110.3|737110.3|24
1640774700000|2021-12-29 10:45:00|738150.4|737150.4|738111|737111|738151.4|737151.4|738091.5|737091.5|25
1640774710000|2021-12-29 10:45:10|738114.2|737114.2|738113.4|737113.4|738126.5|737126.5|738112.5|737112.5|10
1640774720000|2021-12-29 10:45:20|738110.1|737110.1|738140.4|737140.4|738152.3|737152.3|738109.8|737109.8|25
1640774730000|2021-12-29 10:45:30|738142.9|737142.9|738173.7|737173.7|738185|737185|738137|737137|22
1640774740000|2021-12-29 10:45:40|738175.6|737175.6|738146.1|737146.1|738181.5|737181.5|738115.6|737115.6|31
1640774750000|2021-12-29 10:45:50|738145.4|737145.4|738166.8|737166.8|738170|737170|738145.1|737145.1|22
1640774760000|2021-12-29 10:46:00|738167.5|737167.5|738168.3|737168.3|738171.6|737171.6|738165.4|737165.4|14
1640774770000|2021-12-29 10:46:10|738168.6|737168.6|738170.3|737170.3|738170.7|737170.7|738165.1|737165.1|16
1640774780000|2021-12-29 10:46:20|738171.3|737171.3|738146.2|737146.2|738171.3|737171.3|738144.8|737144.8|20
1640774790000|2021-12-29 10:46:30|738149.3|737149.3|738150.6|737150.6|738156.5|737156.5|738144.7|737144.7|21
1640774800000|2021-12-29 10:46:40|738150.8|737150.8|738205.7|737205.7|738207.1|737207.1|738148.5|737148.5|21
1640774810000|2021-12-29 10:46:50|738207.7|737207.7|738256.3|737256.3|738264.1|737264.1|738195.4|737195.4|22
1640774820000|2021-12-29 10:47:00|738256.4|737256.4|738219|737219|738288|737288|738216.8|737216.8|34
1640774830000|2021-12-29 10:47:10|738217.2|737217.2|738228|737228|738230.6|737230.6|738193.5|737193.5|26
1640774840000|2021-12-29 10:47:20|738227.8|737227.8|738237|737237|738240.6|737240.6|738221.4|737221.4|24
1640774850000|2021-12-29 10:47:30|738236|737236|738305.3|737305.3|738305.3|737305.3|738232.8|737232.8|25
1640774860000|2021-12-29 10:47:40|738295.8|737295.8|738289.8|737289.8|738295.8|737295.8|738280.7|737280.7|18
1640774870000|2021-12-29 10:47:50|738272.2|737272.2|738298.5|737298.5|738298.5|737298.5|738272.2|737272.2|28
1640774880000|2021-12-29 10:48:00|738295.6|737295.6|738330.6|737330.6|738337.9|737337.9|738295.6|737295.6|18
1640774890000|2021-12-29 10:48:10|738327|737327|738328.3|737328.3|738344|737344|738313.3|737313.3|25
1640774900000|2021-12-29 10:48:20|738321|737321|738296.1|737296.1|738332.7|737332.7|738295.5|737295.5|19
1640774910000|2021-12-29 10:48:30|738303|737303|738327.4|737327.4|738337.4|737337.4|738301|737301|27
1640774920000|2021-12-29 10:48:40|738336.3|737336.3|738325.9|737325.9|738351.6|737351.6|738320.5|737320.5|23
1640774930000|2021-12-29 10:48:50|738320.8|737320.8|738352.9|737352.9|738386.6|737386.6|738320.8|737320.8|24
1640774940000|2021-12-29 10:49:00|738372.3|737372.3|738332.1|737332.1|738372.3|737372.3|738316.9|737316.9|27
1640774950000|2021-12-29 10:49:10|738333.7|737333.7|738323.5|737323.5|738341.9|737341.9|738313.3|737313.3|17
1640774960000|2021-12-29 10:49:20|738330.8|737330.8|738322.2|737322.2|738330.8|737330.8|738306.3|737306.3|24
1640774970000|2021-12-29 10:49:30|738306.3|737306.3|738290.3|737290.3|738306.6|737306.6|738285.1|737285.1|22
1640774980000|2021-12-29 10:49:40|738298.1|737298.1|738319.7|737319.7|738333.5|737333.5|738292.5|737292.5|21
1640774990000|2021-12-29 10:49:50|738319.6|737319.6|738305.5|737305.5|738323.1|737323.1|738301.8|737301.8|22
1640775000000|2021-12-29 10:50:00|738322.9|737322.9|738337.5|737337.5|738347.2|737347.2|738308.6|737308.6|26
1640775010000|2021-12-29 10:50:10|738339.2|737339.2|738341.8|737341.8|738347.2|737347.2|738337.6|737337.6|21
1640775020000|2021-12-29 10:50:20|738345.3|737345.3|738339.8|737339.8|738349.3|737349.3|738338|737338|11
1640775030000|2021-12-29 10:50:30|738349.3|737349.3|738337.6|737337.6|738350.5|737350.5|738330|737330|11
1640775040000|2021-12-29 10:50:40|738345.6|737345.6|738385.5|737385.5|738392.2|737392.2|738340|737340|14
1640775050000|2021-12-29 10:50:50|738400.3|737400.3|738421.7|737421.7|738445|737445|738391|737391|29
1640775060000|2021-12-29 10:51:00|738419.7|737419.7|738440.5|737440.5|738441.2|737441.2|738419.7|737419.7|27
1640775070000|2021-12-29 10:51:10|738443.4|737443.4|738436.7|737436.7|738447.2|737447.2|738416.6|737416.6|22
1640775080000|2021-12-29 10:51:20|738446.6|737446.6|738443.4|737443.4|738449.2|737449.2|738437.1|737437.1|15
1640775090000|2021-12-29 10:51:30|738432.8|737432.8|738445|737445|738450.5|737450.5|738418.1|737418.1|27
1640775100000|2021-12-29 10:51:40|738438.7|737438.7|738482|737482|738485.3|737485.3|738430|737430|27
1640775110000|2021-12-29 10:51:50|738486.3|737486.3|738465|737465|738486.3|737486.3|738440|737440|25
1640775120000|2021-12-29 10:52:00|738460.7|737460.7|738461|737461|738468.3|737468.3|738459.3|737459.3|28
1640775130000|2021-12-29 10:52:10|738459.6|737459.6|738447.6|737447.6|738475.8|737475.8|738447.6|737447.6|31
1640775140000|2021-12-29 10:52:20|738447.8|737447.8|738474.6|737474.6|738514.6|737514.6|738447.5|737447.5|26
1640775150000|2021-12-29 10:52:30|738468.1|737468.1|738464.3|737464.3|738470.6|737470.6|738409.8|737409.8|27
1640775160000|2021-12-29 10:52:40|738464.5|737464.5|738450.8|737450.8|738467.2|737467.2|738450.8|737450.8|28
1640775170000|2021-12-29 10:52:50|738447.8|737447.8|738438.5|737438.5|738458|737458|738434|737434|27
1640775180000|2021-12-29 10:53:00|738439.2|737439.2|738435.4|737435.4|738445.1|737445.1|738420.7|737420.7|29
1640775190000|2021-12-29 10:53:10|738431.4|737431.4|738427.3|737427.3|738438.3|737438.3|738421|737421|22
1640775200000|2021-12-29 10:53:20|738427.1|737427.1|738398.1|737398.1|738428.4|737428.4|738358.4|737358.4|24
1640775210000|2021-12-29 10:53:30|738400.2|737400.2|738386.8|737386.8|738412.2|737412.2|738380.6|737380.6|25
1640775220000|2021-12-29 10:53:40|738385.4|737385.4|738371.4|737371.4|738388.4|737388.4|738360.3|737360.3|26
1640775230000|2021-12-29 10:53:50|738366.9|737366.9|738371.3|737371.3|738376.1|737376.1|738366.9|737366.9|24
1640775240000|2021-12-29 10:54:00|738369.3|737369.3|738387.7|737387.7|738392.9|737392.9|738367.6|737367.6|23
1640775250000|2021-12-29 10:54:10|738395.3|737395.3|738393.2|737393.2|738397.3|737397.3|738389.3|737389.3|17
1640775260000|2021-12-29 10:54:20|738396|737396|738422.1|737422.1|738433|737433|738393.6|737393.6|16
1640775270000|2021-12-29 10:54:30|738420.2|737420.2|738452.7|737452.7|738458.8|737458.8|738420.2|737420.2|19
1640775280000|2021-12-29 10:54:40|738455|737455|738461.5|737461.5|738470.1|737470.1|738439.7|737439.7|32
1640775290000|2021-12-29 10:54:50|738457.7|737457.7|738458.1|737458.1|738472.2|737472.2|738442.6|737442.6|24
1640775300000|2021-12-29 10:55:00|738461|737461|738469.2|737469.2|738497.2|737497.2|738454.2|737454.2|29
1640775310000|2021-12-29 10:55:10|738507.1|737507.1|738554|737554|738574.8|737574.8|738459.1|737459.1|29
1640775320000|2021-12-29 10:55:20|738556.3|737556.3|738542.7|737542.7|738565.9|737565.9|738540.5|737540.5|28
1640775330000|2021-12-29 10:55:30|738566.1|737566.1|738577.1|737577.1|738580|737580|738559.7|737559.7|23
1640775340000|2021-12-29 10:55:40|738574.4|737574.4|738587.1|737587.1|738595.7|737595.7|738574.4|737574.4|12
1640775350000|2021-12-29 10:55:50|738595.4|737595.4|738586.6|737586.6|738595.4|737595.4|738573|737573|19
1640775360000|2021-12-29 10:56:00|738577.1|737577.1|738606.4|737606.4|738614.9|737614.9|738577.1|737577.1|27
1640775370000|2021-12-29 10:56:10|738607.9|737607.9|738604.2|737604.2|738621.5|737621.5|738590.4|737590.4|27
1640775380000|2021-12-29 10:56:20|738591.8|737591.8|738586.2|737586.2|738598|737598|738575.7|737575.7|22
1640775390000|2021-12-29 10:56:30|738582.7|737582.7|738546.3|737546.3|738582.7|737582.7|738544|737544|27
1640775400000|2021-12-29 10:56:40|738546|737546|738557.4|737557.4|738565.9|737565.9|738536.5|737536.5|20
1640775410000|2021-12-29 10:56:50|738557.3|737557.3|738545.3|737545.3|738568.8|737568.8|738537.9|737537.9|21
1640775420000|2021-12-29 10:57:00|738542.3|737542.3|738543.6|737543.6|738554.9|737554.9|738542.3|737542.3|15
1640775430000|2021-12-29 10:57:10|738545.3|737545.3|738547|737547|738548.2|737548.2|738541.1|737541.1|11
1640775440000|2021-12-29 10:57:20|738545.5|737545.5|738539.6|737539.6|738548.4|737548.4|738538.8|737538.8|11
1640775450000|2021-12-29 10:57:30|738538.2|737538.2|738546.3|737546.3|738557.2|737557.2|738536.9|737536.9|20
1640775460000|2021-12-29 10:57:40|738546.7|737546.7|738531.9|737531.9|738550.7|737550.7|738518.8|737518.8|22
1640775470000|2021-12-29 10:57:50|738528.9|737528.9|738446.7|737446.7|738531.9|737531.9|738436.5|737436.5|29
1640775480000|2021-12-29 10:58:00|738447.5|737447.5|738546.8|737546.8|738553|737553|738429.4|737429.4|27
1640775490000|2021-12-29 10:58:10|738532.8|737532.8|738546.7|737546.7|738561|737561|738503.7|737503.7|26
1640775500000|2021-12-29 10:58:20|738545.8|737545.8|738505.3|737505.3|738557.5|737557.5|738500.3|737500.3|20
1640775510000|2021-12-29 10:58:30|738499.6|737499.6|738499.6|737499.6|738518.3|737518.3|738463.1|737463.1|25
1640775520000|2021-12-29 10:58:40|738502.8|737502.8|738500.5|737500.5|738533.6|737533.6|738500.5|737500.5|23
1640775530000|2021-12-29 10:58:50|738504|737504|738453.1|737453.1|738504|737504|738449|737449|24
1640775540000|2021-12-29 10:59:00|738454.5|737454.5|738566.3|737566.3|738580.7|737580.7|738454.5|737454.5|24
1640775550000|2021-12-29 10:59:10|738561.9|737561.9|738591.3|737591.3|738591.3|737591.3|738559.4|737559.4|29
1640775560000|2021-12-29 10:59:20|738592.6|737592.6|738607.4|737607.4|738616.4|737616.4|738592.6|737592.6|16
1640775570000|2021-12-29 10:59:30|738606.3|737606.3|738603.9|737603.9|738608.3|737608.3|738598.9|737598.9|18
1640775580000|2021-12-29 10:59:40|738606.1|737606.1|738604.3|737604.3|738625|737625|738588|737588|29
1640775590000|2021-12-29 10:59:50|738602.5|737602.5|738603.4|737603.4|738614|737614|738600.4|737600.4|25
1640775600000|2021-12-29 11:00:00|738604|737604|738604.8|737604.8|738612.5|737612.5|738599.2|737599.2|27
1640775610000|2021-12-29 11:00:10|738598.7|737598.7|738598.1|737598.1|738610.1|737610.1|738597|737597|22
1640775620000|2021-12-29 11:00:20|738605.9|737605.9|738588|737588|738605.9|737605.9|738587.2|737587.2|16
1640775630000|2021-12-29 11:00:30|738575.9|737575.9|738601.8|737601.8|738603.1|737603.1|738574|737574|21
1640775640000|2021-12-29 11:00:40|738593.6|737593.6|738598.4|737598.4|738613.2|737613.2|738588.5|737588.5|22
1640775650000|2021-12-29 11:00:50|738598.2|737598.2|738596.8|737596.8|738602.3|737602.3|738594.5|737594.5|25
1640775660000|2021-12-29 11:01:00|738596|737596|738628.1|737628.1|738634|737634|738590.2|737590.2|23
1640775670000|2021-12-29 11:01:10|738621.5|737621.5|738648.5|737648.5|738662.5|737662.5|738621.5|737621.5|24
1640775680000|2021-12-29 11:01:20|738646.9|737646.9|738628.4|737628.4|738646.9|737646.9|738616.8|737616.8|19
1640775690000|2021-12-29 11:01:30|738628.8|737628.8|738612.8|737612.8|738638.6|737638.6|738611|737611|22
1640775700000|2021-12-29 11:01:40|738611.2|737611.2|738624.7|737624.7|738625.7|737625.7|738599.5|737599.5|20
1640775710000|2021-12-29 11:01:50|738619.1|737619.1|738615.7|737615.7|738620.2|737620.2|738611.5|737611.5|18
1640775720000|2021-12-29 11:02:00|738619.9|737619.9|738607|737607|738637.5|737637.5|738601.3|737601.3|25
1640775730000|2021-12-29 11:02:10|738605.5|737605.5|738598.3|737598.3|738615.5|737615.5|738590.2|737590.2|25
1640775740000|2021-12-29 11:02:20|738585.1|737585.1|738610|737610|738610|737610|738584.4|737584.4|19
1640775750000|2021-12-29 11:02:30|738609.3|737609.3|738618.6|737618.6|738618.6|737618.6|738605.5|737605.5|17
1640775760000|2021-12-29 11:02:40|738611.7|737611.7|738590.6|737590.6|738616.9|737616.9|738587.3|737587.3|20
1640775770000|2021-12-29 11:02:50|738590.4|737590.4|738587.3|737587.3|738595.1|737595.1|738574.4|737574.4|22
1640775780000|2021-12-29 11:03:00|738588.2|737588.2|738589.9|737589.9|738609.5|737609.5|738565.3|737565.3|23
1640775790000|2021-12-29 11:03:10|738591.6|737591.6|738627.1|737627.1|738633.7|737633.7|738586.6|737586.6|30
1640775800000|2021-12-29 11:03:20|738619.1|737619.1|738576.3|737576.3|738619.1|737619.1|738539.5|737539.5|27
1640775810000|2021-12-29 11:03:30|738576.8|737576.8|738586.8|737586.8|738600.8|737600.8|738541.4|737541.4|23
1640775820000|2021-12-29 11:03:40|738578.6|737578.6|738568.5|737568.5|738579.3|737579.3|738553.4|737553.4|16
1640775830000|2021-12-29 11:03:50|738570.5|737570.5|738578.9|737578.9|738603.1|737603.1|738568.1|737568.1|25
1640775840000|2021-12-29 11:04:00|738579.2|737579.2|738571.9|737571.9|738597|737597|738555.1|737555.1|23
1640775850000|2021-12-29 11:04:10|738578.7|737578.7|738545.7|737545.7|738578.7|737578.7|738545.7|737545.7|19
1640775860000|2021-12-29 11:04:20|738558.1|737558.1|738583.5|737583.5|738586.4|737586.4|738536.1|737536.1|25
1640775870000|2021-12-29 11:04:30|738584.2|737584.2|738579.7|737579.7|738598|737598|738575.2|737575.2|17
1640775880000|2021-12-29 11:04:40|738568.9|737568.9|738610.9|737610.9|738619.4|737619.4|738568.9|737568.9|22
1640775890000|2021-12-29 11:04:50|738603|737603|738581.7|737581.7|738603|737603|738578.3|737578.3|17
1640775900000|2021-12-29 11:05:00|738579.4|737579.4|738553.9|737553.9|738579.4|737579.4|738548.6|737548.6|28
1640775910000|2021-12-29 11:05:10|738551.2|737551.2|738566.3|737566.3|738578.4|737578.4|738547.8|737547.8|26
1640775920000|2021-12-29 11:05:20|738550.8|737550.8|738565.9|737565.9|738565.9|737565.9|738544.8|737544.8|21
1640775930000|2021-12-29 11:05:30|738566.9|737566.9|738525|737525|738569.6|737569.6|738525|737525|20
1640775940000|2021-12-29 11:05:40|738525.9|737525.9|738533.3|737533.3|738547.9|737547.9|738519.7|737519.7|25
1640775950000|2021-12-29 11:05:50|738530.7|737530.7|738487.4|737487.4|738540.5|737540.5|738486.4|737486.4|25
1640775960000|2021-12-29 11:06:00|738492.6|737492.6|738492.2|737492.2|738516.2|737516.2|738490.9|737490.9|26
1640775970000|2021-12-29 11:06:10|738491.7|737491.7|738482|737482|738493.9|737493.9|738471.6|737471.6|18
1640775980000|2021-12-29 11:06:20|738475.1|737475.1|738440.7|737440.7|738479.6|737479.6|738435|737435|27
1640775990000|2021-12-29 11:06:30|738443.3|737443.3|738385.4|737385.4|738444.2|737444.2|738385.4|737385.4|25
1640776000000|2021-12-29 11:06:40|738385.7|737385.7|738348|737348|738386.9|737386.9|738339|737339|20
1640776010000|2021-12-29 11:06:50|738339.2|737339.2|738318.5|737318.5|738350.7|737350.7|738291|737291|26
1640776020000|2021-12-29 11:07:00|738311.8|737311.8|738298.7|737298.7|738323.4|737323.4|738298.7|737298.7|31
1640776030000|2021-12-29 11:07:10|738313.3|737313.3|738279.5|737279.5|738337.7|737337.7|738279.5|737279.5|24
1640776040000|2021-12-29 11:07:20|738274.6|737274.6|738351.9|737351.9|738351.9|737351.9|738268.1|737268.1|20
1640776050000|2021-12-29 11:07:30|738364|737364|738340.8|737340.8|738382.3|737382.3|738340.8|737340.8|30
1640776060000|2021-12-29 11:07:40|738333.1|737333.1|738339.5|737339.5|738365.5|737365.5|738273|737273|28
1640776070000|2021-12-29 11:07:50|738351.9|737351.9|738335.6|737335.6|738361|737361|738322.8|737322.8|23
1640776080000|2021-12-29 11:08:00|738331|737331|738330.5|737330.5|738342.2|737342.2|738324.2|737324.2|21
1640776090000|2021-12-29 11:08:10|738330.1|737330.1|738338|737338|738351.5|737351.5|738330.1|737330.1|21
1640776100000|2021-12-29 11:08:20|738338.1|737338.1|738321.1|737321.1|738338.1|737338.1|738269.3|737269.3|21
1640776110000|2021-12-29 11:08:30|738318|737318|738316.3|737316.3|738318|737318|738304.6|737304.6|17
1640776120000|2021-12-29 11:08:40|738317|737317|738385.1|737385.1|738385.1|737385.1|738316.6|737316.6|18
1640776130000|2021-12-29 11:08:50|738385.2|737385.2|738271.2|737271.2|738389.2|737389.2|738271.2|737271.2|22
1640776140000|2021-12-29 11:09:00|738263.4|737263.4|738268.2|737268.2|738277.9|737277.9|738257.8|737257.8|29
1640776150000|2021-12-29 11:09:10|738275.4|737275.4|738240.2|737240.2|738275.4|737275.4|738227.8|737227.8|24
1640776160000|2021-12-29 11:09:20|738229.2|737229.2|738257.5|737257.5|738273.3|737273.3|738227.2|737227.2|25
1640776170000|2021-12-29 11:09:30|738239.5|737239.5|738304.9|737304.9|738328.9|737328.9|738239.5|737239.5|20
1640776180000|2021-12-29 11:09:40|738305.5|737305.5|738238.5|737238.5|738305.5|737305.5|738229.2|737229.2|22
1640776190000|2021-12-29 11:09:50|738235.8|737235.8|738237.9|737237.9|738241.8|737241.8|738233.3|737233.3|15
1640776200000|2021-12-29 11:10:00|738238.9|737238.9|738273.3|737273.3|738284.6|737284.6|738238.9|737238.9|20
1640776210000|2021-12-29 11:10:10|738277|737277|738254.5|737254.5|738724|737277|738232.4|736724|18
1640776220000|2021-12-29 11:10:20|738267.7|737267.7|738224.5|737224.5|738288.2|737288.2|738213.4|737213.4|30
1640776230000|2021-12-29 11:10:30|738226.5|737226.5|738266.7|737266.7|738267.2|737267.2|738220.7|737220.7|29
1640776240000|2021-12-29 11:10:40|738269.1|737269.1|738292.5|737292.5|738294|737294|738225.7|737225.7|22
1640776250000|2021-12-29 11:10:50|738278.2|737278.2|738201.2|737201.2|738286.1|737286.1|738182.8|737182.8|22
1640776260000|2021-12-29 11:11:00|738216.2|737216.2|738204.3|737204.3|738217.7|737217.7|738191.9|737191.9|20
1640776270000|2021-12-29 11:11:10|738210.1|737210.1|738202.4|737202.4|738212.5|737212.5|738199.5|737199.5|21
1640776280000|2021-12-29 11:11:20|738202.5|737202.5|738185.8|737185.8|738204.3|737204.3|738183.3|737183.3|18
1640776290000|2021-12-29 11:11:30|738204.5|737204.5|738246.3|737246.3|738250.2|737250.2|738204.5|737204.5|21
1640776300000|2021-12-29 11:11:40|738252.1|737252.1|738232.9|737232.9|738252.1|737252.1|738230.5|737230.5|13
1640776310000|2021-12-29 11:11:50|738231.6|737231.6|738202.6|737202.6|738238.8|737238.8|738202.6|737202.6|20
1640776320000|2021-12-29 11:12:00|738209.7|737209.7|738139.2|737139.2|738227.4|737227.4|738115.9|737115.9|29
1640776330000|2021-12-29 11:12:10|738144|737144|738136.9|737136.9|738146.4|737146.4|738136.9|737136.9|20
1640776340000|2021-12-29 11:12:20|738137.4|737137.4|738083.7|737083.7|738138.2|737138.2|738083.7|737083.7|23
1640776350000|2021-12-29 11:12:30|738093.1|737093.1|738100.7|737100.7|738102.4|737102.4|738089.1|737089.1|21
1640776360000|2021-12-29 11:12:40|738113.3|737113.3|738137.1|737137.1|738137.1|737137.1|738089.6|737089.6|26
1640776370000|2021-12-29 11:12:50|738135.4|737135.4|738199.4|737199.4|738200.4|737200.4|738133.8|737133.8|25
1640776380000|2021-12-29 11:13:00|738213.4|737213.4|738170.1|737170.1|738213.4|737213.4|738152.6|737152.6|18
1640776390000|2021-12-29 11:13:10|738168.7|737168.7|738169.9|737169.9|738172.3|737172.3|738166|737166|9
1640776400000|2021-12-29 11:13:20|738170.3|737170.3|738163.2|737163.2|738170.3|737170.3|738163.2|737163.2|12
1640776410000|2021-12-29 11:13:30|738164.3|737164.3|738166.3|737166.3|738175|737175|738161|737161|18
1640776420000|2021-12-29 11:13:40|738165.9|737165.9|738164|737164|738165.9|737165.9|738157.8|737157.8|8
1640776430000|2021-12-29 11:13:50|738164.4|737164.4|738074.1|737074.1|738164.9|737164.9|738061.4|737061.4|31
1640776440000|2021-12-29 11:14:00|738075.6|737075.6|738134.6|737134.6|738139.6|737139.6|738075|737075|24
1640776450000|2021-12-29 11:14:10|738140.8|737140.8|738141.9|737141.9|738151.8|737151.8|738124.5|737124.5|18
1640776460000|2021-12-29 11:14:20|738142.8|737142.8|738136.2|737136.2|738142.9|737142.9|738115|737115|19
1640776470000|2021-12-29 11:14:30|738131.1|737131.1|738135|737135|738139.3|737139.3|738129.7|737129.7|19
1640776480000|2021-12-29 11:14:40|738136.6|737136.6|738134.3|737134.3|738136.6|737136.6|738118.3|737118.3|16
1640776490000|2021-12-29 11:14:50|738129.5|737129.5|738131.6|737131.6|738133|737133|738127.8|737127.8|13
1640776500000|2021-12-29 11:15:00|738131.9|737131.9|738133.7|737133.7|738136.2|737136.2|738118.1|737118.1|25
1640776510000|2021-12-29 11:15:10|738129.7|737129.7|738107.6|737107.6|738143.9|737143.9|738107.6|737107.6|15
1640776520000|2021-12-29 11:15:20|738115.7|737115.7|738237.5|737237.5|738237.9|737237.9|738111.5|737111.5|30
1640776530000|2021-12-29 11:15:30|738234.9|737234.9|738215.8|737215.8|738278.3|737278.3|738208|737208|18
1640776540000|2021-12-29 11:15:40|738214.2|737214.2|738218.1|737218.1|738221.2|737221.2|738214.2|737214.2|14
1640776550000|2021-12-29 11:15:50|738218.6|737218.6|738139.3|737139.3|738611.5|737229.6|738123.6|736611.5|24
1640776560000|2021-12-29 11:16:00|738133.5|737133.5|738076.1|737076.1|738142.6|737142.6|738076.1|737076.1|25
1640776570000|2021-12-29 11:16:10|738075.1|737075.1|738145|737145|738615|737146.3|738075|736603.5|29
1640776580000|2021-12-29 11:16:20|738149.7|737149.7|738158.4|737158.4|738684.1|737217.3|738149.7|736682.1|26
1640776590000|2021-12-29 11:16:30|738154.5|737154.5|738123.9|737123.9|738156|737156|738067|737067|24
1640776600000|2021-12-29 11:16:40|738098.6|737098.6|738046|737046|738109.7|737109.7|738045|737045|25
1640776610000|2021-12-29 11:16:50|738045.3|737045.3|737994.7|736994.7|738058.4|737058.4|737958.5|736958.5|30
1640776620000|2021-12-29 11:17:00|737994.5|736994.5|737989.2|736989.2|737995.1|736995.1|737978.5|736978.5|16
1640776630000|2021-12-29 11:17:10|737985.8|736985.8|738010.2|737010.2|738010.2|737010.2|737983.9|736983.9|18
1640776640000|2021-12-29 11:17:20|737998.3|736998.3|737958.7|736958.7|738016.3|737016.3|737958.7|736958.7|29
1640776650000|2021-12-29 11:17:30|737971.6|736971.6|737982.8|736982.8|738490.7|737033.2|737963.1|736477.9|27
1640776660000|2021-12-29 11:17:40|737978.4|736978.4|737987.4|736987.4|738465|737034.9|737973.3|736465|26
1640776670000|2021-12-29 11:17:50|737990.1|736990.1|738024.8|737024.8|738057.6|737057.6|737964.1|736964.1|26
1640776680000|2021-12-29 11:18:00|738035.2|737035.2|738025.1|737025.1|738039.1|737039.1|738009.5|737009.5|21
1640776690000|2021-12-29 11:18:10|738024.8|737024.8|738158.4|737158.4|738158.4|737158.4|738015|737015|21
1640776700000|2021-12-29 11:18:20|738147.4|737147.4|738158.8|737158.8|738197.2|737197.2|738128.5|737128.5|31
1640776710000|2021-12-29 11:18:30|738153.6|737153.6|738173.5|737173.5|738657|737205.3|738153.6|736655|21
1640776720000|2021-12-29 11:18:40|738172.2|737172.2|738182.4|737182.4|738186.7|737186.7|738143.8|737143.8|22
1640776730000|2021-12-29 11:18:50|738177.7|737177.7|738173.8|737173.8|738208.7|737208.7|738166.7|737166.7|29
1640776740000|2021-12-29 11:19:00|738173.5|737173.5|738172.2|737172.2|738186.3|737186.3|738163.8|737163.8|23
1640776750000|2021-12-29 11:19:10|738175.1|737175.1|738169.3|737169.3|738184.3|737184.3|738153.2|737153.2|22
1640776760000|2021-12-29 11:19:20|738169.2|737169.2|738114.8|737114.8|738184.7|737184.7|738081.3|737081.3|24
1640776770000|2021-12-29 11:19:30|738113.5|737113.5|738093.5|737093.5|738554.5|737113.5|738077.9|736554.5|18
1640776780000|2021-12-29 11:19:40|738088.3|737088.3|738078.9|737078.9|738111.5|737111.5|738048.7|737048.7|26
1640776790000|2021-12-29 11:19:50|738075.1|737075.1|738073.3|737073.3|738085.8|737085.8|738050.3|737050.3|25
1640776800000|2021-12-29 11:20:00|738074.8|737074.8|738115.8|737115.8|738122.6|737122.6|738074.3|737074.3|28
1640776810000|2021-12-29 11:20:10|738111.1|737111.1|738113.5|737113.5|738135.2|737135.2|738093.2|737093.2|23
1640776820000|2021-12-29 11:20:20|738113.2|737113.2|738127.2|737127.2|738144.9|737144.9|738097.3|737097.3|22
1640776830000|2021-12-29 11:20:30|738117.2|737117.2|738101.9|737101.9|738169.2|737169.2|738095.3|737095.3|29
1640776840000|2021-12-29 11:20:40|738112|737112|738160.6|737160.6|738198.8|737198.8|738112|737112|34
1640776850000|2021-12-29 11:20:50|738160.1|737160.1|738145.4|737145.4|738167.4|737167.4|738135.8|737135.8|22
1640776860000|2021-12-29 11:21:00|738147.8|737147.8|738137.9|737137.9|738156.6|737156.6|738132.1|737132.1|17
1640776870000|2021-12-29 11:21:10|738143.9|737143.9|738155.9|737155.9|738165.2|737165.2|738118.3|737118.3|23
1640776880000|2021-12-29 11:21:20|738169.1|737169.1|738149.9|737149.9|738169.1|737169.1|738144.6|737144.6|21
1640776890000|2021-12-29 11:21:30|738150.7|737150.7|738148.7|737148.7|738158.2|737158.2|738141.8|737141.8|18
1640776900000|2021-12-29 11:21:40|738146.1|737146.1|738104.4|737104.4|738152.9|737152.9|738081.8|737081.8|27
1640776910000|2021-12-29 11:21:50|738098.6|737098.6|738042.2|737042.2|738098.6|737098.6|738041|737041|21
1640776920000|2021-12-29 11:22:00|738046|737046|738029.1|737029.1|738046.1|737046.1|738014.1|737014.1|13
1640776930000|2021-12-29 11:22:10|738028.7|737028.7|738043.1|737043.1|738043.1|737043.1|738021.6|737021.6|16
1640776940000|2021-12-29 11:22:20|738028.5|737028.5|738018.5|737018.5|738499.5|737032.4|738013.2|736499.5|16
1640776950000|2021-12-29 11:22:30|738015.8|737015.8|738009.4|737009.4|738025.6|737025.6|737983.5|736983.5|23
1640776960000|2021-12-29 11:22:40|738012.3|737012.3|737972.3|736972.3|738012.3|737012.3|737966.6|736966.6|28
1640776970000|2021-12-29 11:22:50|737965.6|736965.6|737961.4|736961.4|737972|736972|737957.6|736957.6|21
1640776980000|2021-12-29 11:23:00|737967.9|736967.9|737969.3|736969.3|737971.5|736971.5|737944.9|736944.9|26
1640776990000|2021-12-29 11:23:10|737965|736965|737958.5|736958.5|737969|736969|737941.4|736941.4|19
1640777000000|2021-12-29 11:23:20|737957.3|736957.3|737950.8|736950.8|737958.2|736958.2|737940|736940|16
1640777010000|2021-12-29 11:23:30|737950.3|736950.3|737944.3|736944.3|737970.5|736970.5|737899.5|736899.5|29
1640777020000|2021-12-29 11:23:40|737943.6|736943.6|737928.6|736928.6|737954.7|736954.7|737925.4|736925.4|23
1640777030000|2021-12-29 11:23:50|737945|736945|737948.6|736948.6|737948.6|736948.6|737889.2|736889.2|21
1640777040000|2021-12-29 11:24:00|737933.6|736933.6|737912.1|736912.1|737945.7|736945.7|737910|736910|29
1640777050000|2021-12-29 11:24:10|737905.4|736905.4|737884.9|736884.9|738359|736916.7|737867.1|736359|23
1640777060000|2021-12-29 11:24:20|737882.2|736882.2|737885.1|736885.1|737885.3|736885.3|737864.2|736864.2|19
1640777070000|2021-12-29 11:24:30|737883.9|736883.9|737908.9|736908.9|737910.7|736910.7|737873.2|736873.2|18
1640777080000|2021-12-29 11:24:40|737916.4|736916.4|737822.7|736822.7|737917.2|736917.2|737801.9|736801.9|33
1640777090000|2021-12-29 11:24:50|737823.6|736823.6|737839.9|736839.9|737846.6|736846.6|737823.6|736823.6|22
1640777100000|2021-12-29 11:25:00|737841.2|736841.2|737845.2|736845.2|738350.5|736917.9|737832.9|736350.5|35
1640777110000|2021-12-29 11:25:10|737858.8|736858.8|737870.7|736870.7|737875|736875|737850.1|736850.1|20
1640777120000|2021-12-29 11:25:20|737874.4|736874.4|737835|736835|737897.6|736897.6|737824.1|736824.1|24
1640777130000|2021-12-29 11:25:30|737820.8|736820.8|737875.7|736875.7|737884.9|736884.9|737798.4|736798.4|29
1640777140000|2021-12-29 11:25:40|737870.8|736870.8|737899.4|736899.4|737901.3|736901.3|737867|736867|26
1640777150000|2021-12-29 11:25:50|737893.5|736893.5|737893.2|736893.2|737910.5|736910.5|737877.2|736877.2|22
1640777160000|2021-12-29 11:26:00|737891.4|736891.4|737897.7|736897.7|737899.6|736899.6|737890.4|736890.4|16
1640777170000|2021-12-29 11:26:10|737898.7|736898.7|737967|736967|737968.2|736968.2|737888.8|736888.8|25
1640777180000|2021-12-29 11:26:20|737959.9|736959.9|737973.8|736973.8|737980.1|736980.1|737959.9|736959.9|21
1640777190000|2021-12-29 11:26:30|738487|736487|738053.7|737053.7|738487|737054.8|738002.5|736487|15
1640777200000|2021-12-29 11:26:40|738050.9|737050.9|738057|737057|738064.3|737064.3|738044.2|737044.2|28
1640777210000|2021-12-29 11:26:50|738064.9|737064.9|738093.7|737093.7|738104|737104|738064.9|737064.9|29
1640777220000|2021-12-29 11:27:00|738103.2|737103.2|738105.3|737105.3|738114.4|737114.4|738088.1|737088.1|24
1640777230000|2021-12-29 11:27:10|738092.5|737092.5|737999.4|736999.4|738125.3|737125.3|737996.9|736996.9|33
1640777240000|2021-12-29 11:27:20|738000.7|737000.7|738008.6|737008.6|738015.4|737015.4|737993.9|736993.9|20
1640777250000|2021-12-29 11:27:30|738010.8|737010.8|738020.7|737020.7|738020.9|737020.9|738000.3|737000.3|23
1640777260000|2021-12-29 11:27:40|738023.4|737023.4|737989.6|736989.6|738023.4|737023.4|737989.6|736989.6|22
1640777270000|2021-12-29 11:27:50|737988.3|736988.3|738004.7|737004.7|738037.8|737037.8|737988.3|736988.3|31
1640777280000|2021-12-29 11:28:00|738004|737004|737999.5|736999.5|738484.3|737008.9|737993|736484.3|17
1640777290000|2021-12-29 11:28:10|738004.2|737004.2|737986.2|736986.2|738004.2|737004.2|737979.5|736979.5|22
1640777300000|2021-12-29 11:28:20|738000|737000|737887.5|736887.5|738000|737000|737887.5|736887.5|26
1640777310000|2021-12-29 11:28:30|737888.5|736888.5|737887.9|736887.9|737894.8|736894.8|737876|736876|19
1640777320000|2021-12-29 11:28:40|737889.2|736889.2|737867.5|736867.5|737892.4|736892.4|737862.3|736862.3|20
1640777330000|2021-12-29 11:28:50|737868.4|736868.4|737849.1|736849.1|737892.8|736892.8|737849.1|736849.1|23
1640777340000|2021-12-29 11:29:00|737843.5|736843.5|737876.1|736876.1|737879.2|736879.2|737843.5|736843.5|25
1640777350000|2021-12-29 11:29:10|737876.9|736876.9|737876.4|736876.4|737882.6|736882.6|737864.3|736864.3|18
1640777360000|2021-12-29 11:29:20|737880.4|736880.4|737862.4|736862.4|737880.8|736880.8|737854.1|736854.1|21
1640777370000|2021-12-29 11:29:30|737863.6|736863.6|737890.1|736890.1|737917.5|736917.5|737863.6|736863.6|24
1640777380000|2021-12-29 11:29:40|737887.4|736887.4|737909.9|736909.9|737911.1|736911.1|737886.5|736886.5|28
1640777390000|2021-12-29 11:29:50|737908.1|736908.1|737912.5|736912.5|737915.7|736915.7|737896.1|736896.1|22
1640777400000|2021-12-29 11:30:00|737912.9|736912.9|737908.9|736908.9|737918.3|736918.3|737898.1|736898.1|25
1640777410000|2021-12-29 11:30:10|737906|736906|737921.3|736921.3|737927.2|736927.2|737901.4|736901.4|25
1640777420000|2021-12-29 11:30:20|737918.7|736918.7|737919.3|736919.3|737924.4|736924.4|737893.4|736893.4|19
1640777430000|2021-12-29 11:30:30|737919.1|736919.1|738000.6|737000.6|738012.4|737012.4|737908.3|736908.3|25
1640777440000|2021-12-29 11:30:40|737981.6|736981.6|737977.5|736977.5|738009.9|737009.9|737967|736967|27
1640777450000|2021-12-29 11:30:50|737980.4|736980.4|737988.1|736988.1|737988.1|736988.1|737891.9|736891.9|25
1640777460000|2021-12-29 11:31:00|737988.9|736988.9|738037.7|737037.7|738059.1|737059.1|737983|736983|28
1640777470000|2021-12-29 11:31:10|738029.2|737029.2|738101.2|737101.2|738101.2|737101.2|738028.6|737028.6|29
1640777480000|2021-12-29 11:31:20|738103.2|737103.2|738108.7|737108.7|738123.2|737123.2|738085.5|737085.5|30
1640777490000|2021-12-29 11:31:30|738101.9|737101.9|737988.4|736988.4|738101.9|737101.9|737974.4|736974.4|25
1640777500000|2021-12-29 11:31:40|737992.3|736992.3|737998.5|736998.5|737999.4|736999.4|737957|736957|16
1640777510000|2021-12-29 11:31:50|737992.8|736992.8|737849.6|736849.6|737992.8|736992.8|737849.6|736849.6|29
1640777520000|2021-12-29 11:32:00|737855.5|736855.5|737820.9|736820.9|737862.8|736862.8|737813.7|736813.7|25
1640777530000|2021-12-29 11:32:10|737825.6|736825.6|737844.3|736844.3|737890.4|736890.4|737823|736823|26
1640777540000|2021-12-29 11:32:20|737822.7|736822.7|737815.7|736815.7|738298|736841.7|737787.4|736298|32
1640777550000|2021-12-29 11:32:30|737816|736816|737789.3|736789.3|738282.5|736831.7|737789.3|736282.5|26
1640777560000|2021-12-29 11:32:40|737786.8|736786.8|737746.5|736746.5|737796.9|736796.9|737732.5|736732.5|32
1640777570000|2021-12-29 11:32:50|737749.5|736749.5|737749.4|736749.4|737750.5|736750.5|737732.4|736732.4|23
1640777580000|2021-12-29 11:33:00|737751.4|736751.4|737809.8|736809.8|737841.7|736841.7|737707.7|736707.7|33
1640777590000|2021-12-29 11:33:10|737809.2|736809.2|737786.2|736786.2|737812.4|736812.4|737778.9|736778.9|25
1640777600000|2021-12-29 11:33:20|737798.9|736798.9|737792.3|736792.3|737799.4|736799.4|737768.8|736768.8|23
1640777610000|2021-12-29 11:33:30|737792.4|736792.4|737809.1|736809.1|737811.6|736811.6|737784.9|736784.9|18
1640777620000|2021-12-29 11:33:40|737807.9|736807.9|737818.3|736818.3|737822.1|736822.1|737788.5|736788.5|14
1640777630000|2021-12-29 11:33:50|737816.7|736816.7|737813.1|736813.1|737817.5|736817.5|737809.2|736809.2|18
1640777640000|2021-12-29 11:34:00|737801.5|736801.5|737792.8|736792.8|737823.4|736823.4|737790.6|736790.6|28
1640777650000|2021-12-29 11:34:10|737776.8|736776.8|737768.8|736768.8|737780.6|736780.6|737749.9|736749.9|19
1640777660000|2021-12-29 11:34:20|737769.1|736769.1|737802.2|736802.2|737808.2|736808.2|737764.4|736764.4|26
1640777670000|2021-12-29 11:34:30|737806.4|736806.4|737797.3|736797.3|737810.5|736810.5|737793|736793|21
1640777680000|2021-12-29 11:34:40|737782.5|736782.5|737790.9|736790.9|737804.2|736804.2|737776.6|736776.6|18
1640777690000|2021-12-29 11:34:50|737797.6|736797.6|737780.7|736780.7|738284|736809.7|737764.7|736284|27
1640777700000|2021-12-29 11:35:00|737781.5|736781.5|737779.3|736779.3|737794.1|736794.1|737768.7|736768.7|22
1640777710000|2021-12-29 11:35:10|737782.1|736782.1|737778|736778|737786.5|736786.5|737773.6|736773.6|11
1640777720000|2021-12-29 11:35:20|737779.1|736779.1|737813.1|736813.1|737813.1|736813.1|737779.1|736779.1|10
1640777730000|2021-12-29 11:35:30|737807.5|736807.5|737786.5|736786.5|737809.8|736809.8|737785.4|736785.4|22
1640777740000|2021-12-29 11:35:40|737780.5|736780.5|737824.7|736824.7|737833.5|736833.5|737780.5|736780.5|24
1640777750000|2021-12-29 11:35:50|737817.9|736817.9|737809.8|736809.8|737817.9|736817.9|737793.1|736793.1|24
1640777760000|2021-12-29 11:36:00|737809.4|736809.4|737774.7|736774.7|737809.4|736809.4|737762.8|736762.8|16
1640777770000|2021-12-29 11:36:10|737779.9|736779.9|737818.5|736818.5|737828.6|736828.6|737779.9|736779.9|23
1640777780000|2021-12-29 11:36:20|737818.9|736818.9|737810.7|736810.7|737821.1|736821.1|737810.6|736810.6|17
1640777790000|2021-12-29 11:36:30|737814.9|736814.9|737838.5|736838.5|737856.5|736856.5|737814.9|736814.9|26
1640777800000|2021-12-29 11:36:40|737838.2|736838.2|737862.3|736862.3|737874|736874|737831.3|736831.3|26
1640777810000|2021-12-29 11:36:50|737864.4|736864.4|737855.2|736855.2|737867|736867|737850|736850|22
1640777820000|2021-12-29 11:37:00|737853.1|736853.1|737855.1|736855.1|737857.6|736857.6|737825.8|736825.8|28
1640777830000|2021-12-29 11:37:10|737848.4|736848.4|737865|736865|737865|736865|737822.4|736822.4|22
1640777840000|2021-12-29 11:37:20|737868.5|736868.5|737861.8|736861.8|737893.6|736893.6|737838.4|736838.4|23
1640777850000|2021-12-29 11:37:30|737863.6|736863.6|737855.7|736855.7|737879.3|736879.3|737834.4|736834.4|16
1640777860000|2021-12-29 11:37:40|737852.2|736852.2|737859|736859|737863.1|736863.1|737852.2|736852.2|16
1640777870000|2021-12-29 11:37:50|737859.9|736859.9|737857.6|736857.6|737867|736867|737801.2|736801.2|26
1640777880000|2021-12-29 11:38:00|737859.2|736859.2|737842.7|736842.7|737859.3|736859.3|737829.9|736829.9|23
1640777890000|2021-12-29 11:38:10|737842|736842|737846.4|736846.4|737851.8|736851.8|737837.7|736837.7|18
1640777900000|2021-12-29 11:38:20|737847.1|736847.1|737829.5|736829.5|737847.3|736847.3|737824.8|736824.8|19
1640777910000|2021-12-29 11:38:30|737829.7|736829.7|737838.9|736838.9|737846.2|736846.2|737829.7|736829.7|11
1640777920000|2021-12-29 11:38:40|737847.2|736847.2|737842.6|736842.6|737847.2|736847.2|737835.4|736835.4|13
1640777930000|2021-12-29 11:38:50|737841|736841|737847.6|736847.6|737851.5|736851.5|737829.5|736829.5|13
1640777940000|2021-12-29 11:39:00|737850.7|736850.7|737850.4|736850.4|737851.3|736851.3|737836.6|736836.6|15
1640777950000|2021-12-29 11:39:10|737845.9|736845.9|737837.5|736837.5|737848.9|736848.9|737837.5|736837.5|9
1640777960000|2021-12-29 11:39:20|737836.3|736836.3|737800.6|736800.6|737838.3|736838.3|737797.2|736797.2|14
1640777970000|2021-12-29 11:39:30|737807.3|736807.3|737774.9|736774.9|737807.3|736807.3|737757.4|736757.4|16
1640777980000|2021-12-29 11:39:40|737778.3|736778.3|737790.1|736790.1|737790.6|736790.6|737778.3|736778.3|15
1640777990000|2021-12-29 11:39:50|737789.5|736789.5|737782.3|736782.3|737789.5|736789.5|737780.2|736780.2|21
1640778000000|2021-12-29 11:40:00|737781.3|736781.3|737681.4|736681.4|737783.1|736783.1|737670.3|736670.3|24
1640778010000|2021-12-29 11:40:10|737690.3|736690.3|737680|736680|737709.5|736709.5|737664.1|736664.1|26
1640778020000|2021-12-29 11:40:20|737680.4|736680.4|737710.4|736710.4|737740|736740|737672.2|736672.2|28
1640778030000|2021-12-29 11:40:30|737712|736712|737717.1|736717.1|737718.9|736718.9|737710.7|736710.7|20
1640778040000|2021-12-29 11:40:40|737716.8|736716.8|737704.3|736704.3|737731.7|736731.7|737698.9|736698.9|27
1640778050000|2021-12-29 11:40:50|737719.8|736719.8|737672.3|736672.3|737719.8|736719.8|737641.6|736641.6|21
1640778060000|2021-12-29 11:41:00|737668|736668|737638.2|736638.2|737674.3|736674.3|737635.7|736635.7|24
1640778070000|2021-12-29 11:41:10|737640.4|736640.4|737628.6|736628.6|737642.7|736642.7|737625.5|736625.5|21
1640778080000|2021-12-29 11:41:20|737630.5|736630.5|737679.4|736679.4|737702.5|736702.5|737625.5|736625.5|20
1640778090000|2021-12-29 11:41:30|737678.9|736678.9|737673.3|736673.3|737687.3|736687.3|737663.2|736663.2|19
1640778100000|2021-12-29 11:41:40|737672.7|736672.7|737663|736663|737699.5|736699.5|737658.4|736658.4|16
1640778110000|2021-12-29 11:41:50|737657.5|736657.5|737648.3|736648.3|737666.1|736666.1|737625.3|736625.3|24
1640778120000|2021-12-29 11:42:00|737651.5|736651.5|737726.7|736726.7|737726.7|736726.7|737641.8|736641.8|27
1640778130000|2021-12-29 11:42:10|737717.6|736717.6|737742|736742|737749.5|736749.5|737717.6|736717.6|10
1640778140000|2021-12-29 11:42:20|737738|736738|737733.8|736733.8|737744.4|736744.4|737727.2|736727.2|13
1640778150000|2021-12-29 11:42:30|737732.7|736732.7|737726.9|736726.9|737738|736738|737726.9|736726.9|14
1640778160000|2021-12-29 11:42:40|737728.2|736728.2|737758.2|736758.2|737758.2|736758.2|737724.5|736724.5|18
1640778170000|2021-12-29 11:42:50|737721.2|736721.2|737742.4|736742.4|737750|736750|737717.8|736717.8|20
1640778180000|2021-12-29 11:43:00|737743.1|736743.1|737721.6|736721.6|737743.1|736743.1|737721.6|736721.6|19
1640778190000|2021-12-29 11:43:10|737717.4|736717.4|737804.8|736804.8|737813.2|736813.2|737717.4|736717.4|11
1640778200000|2021-12-29 11:43:20|737820.5|736820.5|737770.4|736770.4|737820.5|736820.5|737770.4|736770.4|18
1640778210000|2021-12-29 11:43:30|737780.3|736780.3|737687.9|736687.9|737786.7|736786.7|737687.9|736687.9|23
1640778220000|2021-12-29 11:43:40|737674|736674|737671.1|736671.1|737694.9|736694.9|737658.3|736658.3|21
1640778230000|2021-12-29 11:43:50|737659.2|736659.2|737690|736690|737690|736690|737659.2|736659.2|26
1640778240000|2021-12-29 11:44:00|737692.3|736692.3|737692.2|736692.2|737698.3|736698.3|737676.4|736676.4|18
1640778250000|2021-12-29 11:44:10|737695.1|736695.1|737681.8|736681.8|737696.3|736696.3|737672|736672|19
1640778260000|2021-12-29 11:44:20|737674|736674|737629.2|736629.2|737695.6|736695.6|737629.2|736629.2|14
1640778270000|2021-12-29 11:44:30|737646.3|736646.3|737677.6|736677.6|737681.7|736681.7|737646.3|736646.3|21
1640778280000|2021-12-29 11:44:40|737674.2|736674.2|737662|736662|737674.2|736674.2|737639.4|736639.4|16
1640778290000|2021-12-29 11:44:50|737648.7|736648.7|737635.6|736635.6|737656.4|736656.4|737635.6|736635.6|16
1640778300000|2021-12-29 11:45:00|737646|736646|737666.1|736666.1|737671.3|736671.3|737631.7|736631.7|24
1640778310000|2021-12-29 11:45:10|737665.7|736665.7|737629.5|736629.5|737665.7|736665.7|737621.2|736621.2|24
1640778320000|2021-12-29 11:45:20|737630|736630|737623.1|736623.1|737632.7|736632.7|737621.2|736621.2|18
1640778330000|2021-12-29 11:45:30|737623.3|736623.3|737648.8|736648.8|737651.3|736651.3|737623.3|736623.3|20
1640778340000|2021-12-29 11:45:40|737646.9|736646.9|737651|736651|737674.2|736674.2|737645.2|736645.2|18
1640778350000|2021-12-29 11:45:50|737650.5|736650.5|737663.6|736663.6|737664.7|736664.7|737650.5|736650.5|15
1640778360000|2021-12-29 11:46:00|737663.7|736663.7|737651.8|736651.8|737664.2|736664.2|737651.7|736651.7|16
1640778370000|2021-12-29 11:46:10|737651.7|736651.7|737647.6|736647.6|737651.7|736651.7|737636.6|736636.6|13
1640778380000|2021-12-29 11:46:20|737646.1|736646.1|737624.5|736624.5|737671.2|736671.2|737604.6|736604.6|19
1640778390000|2021-12-29 11:46:30|737635|736635|737630.2|736630.2|738096.5|736635|737609.7|736094.5|17
1640778400000|2021-12-29 11:46:40|737634|736634|737628.3|736628.3|737634.6|736634.6|737614.9|736614.9|18
1640778410000|2021-12-29 11:46:50|737629.1|736629.1|737628.9|736628.9|737637.9|736637.9|737620.1|736620.1|17
1640778420000|2021-12-29 11:47:00|737625.9|736625.9|737631.5|736631.5|737631.5|736631.5|737607|736607|11
1640778430000|2021-12-29 11:47:10|737620.7|736620.7|737600.7|736600.7|737624.5|736624.5|737590.8|736590.8|23
1640778440000|2021-12-29 11:47:20|737595.4|736595.4|737617.3|736617.3|737627.4|736627.4|737592.9|736592.9|18
1640778450000|2021-12-29 11:47:30|737615.2|736615.2|737621.7|736621.7|737621.7|736621.7|737611.1|736611.1|7
1640778460000|2021-12-29 11:47:40|737619.7|736619.7|737629.8|736629.8|737629.8|736629.8|737605.6|736605.6|26
1640778470000|2021-12-29 11:47:50|737631.7|736631.7|737627.4|736627.4|737640.6|736640.6|737616.4|736616.4|18
1640778480000|2021-12-29 11:48:00|737631.7|736631.7|737632.9|736632.9|737632.9|736632.9|737615.4|736615.4|23
1640778490000|2021-12-29 11:48:10|737645.1|736645.1|737642.1|736642.1|737661.8|736661.8|737619.3|736619.3|20
1640778500000|2021-12-29 11:48:20|737638.3|736638.3|737719.9|736719.9|737737|736737|737638.3|736638.3|18
1640778510000|2021-12-29 11:48:30|737727.6|736727.6|737745.1|736745.1|737745.1|736745.1|737718.5|736718.5|22
1640778520000|2021-12-29 11:48:40|737745.7|736745.7|737745.9|736745.9|737747.8|736747.8|737724.8|736724.8|21
1640778530000|2021-12-29 11:48:50|737752.1|736752.1|737711.3|736711.3|737752.1|736752.1|737695.6|736695.6|21
1640778540000|2021-12-29 11:49:00|737715.9|736715.9|737710.3|736710.3|737718.3|736718.3|737702.1|736702.1|15
1640778550000|2021-12-29 11:49:10|737704.7|736704.7|737706.1|736706.1|737720.5|736720.5|737694.3|736694.3|18
1640778560000|2021-12-29 11:49:20|737704|736704|737714.7|736714.7|737715.2|736715.2|737698.8|736698.8|22
1640778570000|2021-12-29 11:49:30|737712|736712|737731.9|736731.9|737741.1|736741.1|737699.5|736699.5|25
1640778580000|2021-12-29 11:49:40|737761.7|736761.7|737698.6|736698.6|737761.7|736761.7|737688.2|736688.2|30
1640778590000|2021-12-29 11:49:50|737698.5|736698.5|737716|736716|737747.9|736747.9|737695.6|736695.6|24
1640778600000|2021-12-29 11:50:00|737725.6|736725.6|737757.9|736757.9|737757.9|736757.9|737707.5|736707.5|23
1640778610000|2021-12-29 11:50:10|737742.8|736742.8|737811.9|736811.9|737830.3|736830.3|737741|736741|22
1640778620000|2021-12-29 11:50:20|737812.2|736812.2|737787.6|736787.6|737814.8|736814.8|737763.2|736763.2|25
1640778630000|2021-12-29 11:50:30|737781.2|736781.2|737761.4|736761.4|737803.3|736803.3|737742.4|736742.4|29
1640778640000|2021-12-29 11:50:40|737772.7|736772.7|737798.6|736798.6|737798.6|736798.6|737740.3|736740.3|33
1640778650000|2021-12-29 11:50:50|737770.4|736770.4|737819|736819|737827.2|736827.2|737756|736756|32
1640778660000|2021-12-29 11:51:00|737818.3|736818.3|737847.3|736847.3|737847.3|736847.3|737818.3|736818.3|18
1640778670000|2021-12-29 11:51:10|737827.8|736827.8|737783|736783|737839|736839|737759.9|736759.9|26
1640778680000|2021-12-29 11:51:20|737793.9|736793.9|737806|736806|737819.8|736819.8|737781.1|736781.1|25
1640778690000|2021-12-29 11:51:30|737805.6|736805.6|737785.5|736785.5|737805.6|736805.6|737723.3|736723.3|17
1640778700000|2021-12-29 11:51:40|737774.2|736774.2|737779.7|736779.7|737807.5|736807.5|737774.2|736774.2|24
1640778710000|2021-12-29 11:51:50|737776.8|736776.8|737730.8|736730.8|737784.9|736784.9|737728.4|736728.4|23
1640778720000|2021-12-29 11:52:00|737730.5|736730.5|737707.9|736707.9|737742.3|736742.3|737701.2|736701.2|20
1640778730000|2021-12-29 11:52:10|737704.7|736704.7|737712.8|736712.8|737716.8|736716.8|737689.7|736689.7|21
1640778740000|2021-12-29 11:52:20|737704.2|736704.2|737704.3|736704.3|737725.3|736725.3|737665.7|736665.7|30
1640778750000|2021-12-29 11:52:30|737707.5|736707.5|737658.1|736658.1|737719|736719|737658.1|736658.1|19
1640778760000|2021-12-29 11:52:40|737657|736657|737675.9|736675.9|737695.5|736695.5|737657|736657|20
1640778770000|2021-12-29 11:52:50|737681|736681|737727|736727|737733|736733|737670.2|736670.2|21
1640778780000|2021-12-29 11:53:00|737729.1|736729.1|737708.6|736708.6|737753.5|736753.5|737701.3|736701.3|24
1640778790000|2021-12-29 11:53:10|737710.7|736710.7|737730.2|736730.2|737732.8|736732.8|737700.2|736700.2|18
1640778800000|2021-12-29 11:53:20|737728.6|736728.6|737668|736668|737734.6|736734.6|737640.9|736640.9|33
1640778810000|2021-12-29 11:53:30|737671.3|736671.3|737659.2|736659.2|737676.4|736676.4|737651.8|736651.8|20
1640778820000|2021-12-29 11:53:40|737654.4|736654.4|737658.8|736658.8|737690.9|736690.9|737651.3|736651.3|29
1640778830000|2021-12-29 11:53:50|737675.3|736675.3|737698.8|736698.8|737709.7|736709.7|737656.5|736656.5|27
1640778840000|2021-12-29 11:54:00|737741|736741|737748.9|736748.9|737766.1|736766.1|737721.3|736721.3|31
1640778850000|2021-12-29 11:54:10|737754.7|736754.7|737681|736681|737755|736755|737668.3|736668.3|16
1640778860000|2021-12-29 11:54:20|737664.6|736664.6|737769|736769|737769|736769|737664.6|736664.6|24
1640778870000|2021-12-29 11:54:30|737760.8|736760.8|737760.1|736760.1|737771.4|736771.4|737759.9|736759.9|14
1640778880000|2021-12-29 11:54:40|737759.5|736759.5|737774.9|736774.9|737774.9|736774.9|737753.8|736753.8|17
1640778890000|2021-12-29 11:54:50|737745.2|736745.2|737806.8|736806.8|737818.8|736818.8|737743.6|736743.6|23
1640778900000|2021-12-29 11:55:00|737799.9|736799.9|737774.9|736774.9|737802|736802|737765.6|736765.6|28
1640778910000|2021-12-29 11:55:10|737775.1|736775.1|737777.6|736777.6|737777.6|736777.6|737766.2|736766.2|24
1640778920000|2021-12-29 11:55:20|737775.4|736775.4|737773.3|736773.3|737776.3|736776.3|737760.2|736760.2|20
1640778930000|2021-12-29 11:55:30|737775.6|736775.6|737772.4|736772.4|737789.4|736789.4|737760.3|736760.3|20
1640778940000|2021-12-29 11:55:40|737769.8|736769.8|737785|736785|737798.9|736798.9|737760.1|736760.1|30
1640778950000|2021-12-29 11:55:50|737784.6|736784.6|737700.7|736700.7|737784.6|736784.6|737697.4|736697.4|30
1640778960000|2021-12-29 11:56:00|737684.4|736684.4|737729|736729|737764.8|736764.8|737684.4|736684.4|20
1640778970000|2021-12-29 11:56:10|737752.7|736752.7|737767.2|736767.2|737775.8|736775.8|737734.4|736734.4|28
1640778980000|2021-12-29 11:56:20|737763.2|736763.2|737814|736814|737827.5|736827.5|737751.4|736751.4|24
1640778990000|2021-12-29 11:56:30|737812.6|736812.6|737818.6|736818.6|737824.9|736824.9|737812.6|736812.6|18
1640779000000|2021-12-29 11:56:40|737820.6|736820.6|737839.4|736839.4|737839.4|736839.4|737820.6|736820.6|14
1640779010000|2021-12-29 11:56:50|737837.9|736837.9|737840.9|736840.9|737857.8|736857.8|737807.9|736807.9|23
1640779020000|2021-12-29 11:57:00|737830.3|736830.3|737703.8|736703.8|737832.6|736832.6|737685.2|736685.2|28
1640779030000|2021-12-29 11:57:10|737709.3|736709.3|737648|736648|737722.8|736722.8|737636.8|736636.8|27
1640779040000|2021-12-29 11:57:20|737622.3|736622.3|737655.7|736655.7|737683|736683|737603.6|736603.6|29
1640779050000|2021-12-29 11:57:30|737662.7|736662.7|737718.2|736718.2|737723.1|736723.1|737662.7|736662.7|24
1640779060000|2021-12-29 11:57:40|737718.3|736718.3|737777.4|736777.4|737777.4|736777.4|737718.3|736718.3|25
1640779070000|2021-12-29 11:57:50|737778.8|736778.8|737738|736738|737780.2|736780.2|737721.9|736721.9|26
1640779080000|2021-12-29 11:58:00|737738.1|736738.1|737778.4|736778.4|737793.2|736793.2|737734.4|736734.4|25
1640779090000|2021-12-29 11:58:10|737775.9|736775.9|737787.2|736787.2|737793.5|736793.5|737770.8|736770.8|18
1640779100000|2021-12-29 11:58:20|737788.1|736788.1|737801.4|736801.4|737813.8|736813.8|737748.3|736748.3|23
1640779110000|2021-12-29 11:58:30|737803.4|736803.4|737821|736821|737821|736821|737779.1|736779.1|19
1640779120000|2021-12-29 11:58:40|737819.8|736819.8|737810.9|736810.9|737830.4|736830.4|737804.1|736804.1|23
1640779130000|2021-12-29 11:58:50|737817.4|736817.4|737798.4|736798.4|737820.4|736820.4|737798.4|736798.4|22
1640779140000|2021-12-29 11:59:00|737790.8|736790.8|737834.1|736834.1|737834.4|736834.4|737790.8|736790.8|29
1640779150000|2021-12-29 11:59:10|737833.6|736833.6|737827.3|736827.3|737840.2|736840.2|737812.1|736812.1|28
1640779160000|2021-12-29 11:59:20|737828.1|736828.1|737840.8|736840.8|737840.8|736840.8|737819.4|736819.4|22
1640779170000|2021-12-29 11:59:30|737852.4|736852.4|737851|736851|737867.2|736867.2|737845.2|736845.2|22
1640779180000|2021-12-29 11:59:40|737843.6|736843.6|737858.5|736858.5|737863|736863|737842.4|736842.4|20
1640779190000|2021-12-29 11:59:50|737861.4|736861.4|737853.9|736853.9|737861.9|736861.9|737852.1|736852.1|17
1640779200000|2021-12-29 12:00:00|737851.9|736851.9|737857.1|736857.1|737857.9|736857.9|737836.7|736836.7|28
1640779210000|2021-12-29 12:00:10|737851.3|736851.3|737849|736849|737860.3|736860.3|737835.1|736835.1|22
1640779220000|2021-12-29 12:00:20|737854.7|736854.7|737857.4|736857.4|737862.6|736862.6|737842|736842|16
1640779230000|2021-12-29 12:00:30|737862.8|736862.8|737844.5|736844.5|737862.8|736862.8|737844.5|736844.5|16
1640779240000|2021-12-29 12:00:40|737847.5|736847.5|737855.5|736855.5|737860.5|736860.5|737847.5|736847.5|11
1640779250000|2021-12-29 12:00:50|737856.5|736856.5|737892.8|736892.8|737895.3|736895.3|737856.5|736856.5|19
1640779260000|2021-12-29 12:01:00|737886.5|736886.5|737924.4|736924.4|737929|736929|737868.1|736868.1|28
1640779270000|2021-12-29 12:01:10|737923.4|736923.4|737921|736921|737928.8|736928.8|737909.5|736909.5|14
1640779280000|2021-12-29 12:01:20|737920|736920|737921.3|736921.3|737924.9|736924.9|737910.5|736910.5|16
1640779290000|2021-12-29 12:01:30|737906.3|736906.3|737920|736920|737925|736925|737901.3|736901.3|25
1640779300000|2021-12-29 12:01:40|737917.7|736917.7|737941.2|736941.2|737941.2|736941.2|737905.6|736905.6|21
1640779310000|2021-12-29 12:01:50|737932.5|736932.5|737964.6|736964.6|738000.3|737000.3|737921.6|736921.6|22
1640779320000|2021-12-29 12:02:00|737973|736973|737977.5|736977.5|737982.3|736982.3|737970.8|736970.8|20
1640779330000|2021-12-29 12:02:10|737981.2|736981.2|737986.1|736986.1|737987.7|736987.7|737973.4|736973.4|15
1640779340000|2021-12-29 12:02:20|737986.5|736986.5|738035.8|737035.8|738061.5|737061.5|737984.7|736984.7|27
1640779350000|2021-12-29 12:02:30|738036.5|737036.5|737984.1|736984.1|738036.5|737036.5|737969|736969|33
1640779360000|2021-12-29 12:02:40|737983.8|736983.8|737966.8|736966.8|738004.4|737004.4|737954.5|736954.5|29
1640779370000|2021-12-29 12:02:50|737964.4|736964.4|738061.7|737061.7|738071.2|737071.2|737964.4|736964.4|24
1640779380000|2021-12-29 12:03:00|738064.9|737064.9|737985.2|736985.2|738069.1|737069.1|737942.7|736942.7|30
1640779390000|2021-12-29 12:03:10|737991.2|736991.2|738016.9|737016.9|738018.6|737018.6|737966.6|736966.6|24
1640779400000|2021-12-29 12:03:20|738019.5|737019.5|737943.6|736943.6|738019.5|737019.5|737924.4|736924.4|21
1640779410000|2021-12-29 12:03:30|737947.1|736947.1|737923.7|736923.7|737950.7|736950.7|737916|736916|15
1640779420000|2021-12-29 12:03:40|737924.7|736924.7|737947.6|736947.6|737951.5|736951.5|737921.3|736921.3|20
1640779430000|2021-12-29 12:03:50|737946.8|736946.8|737950.7|736950.7|737952.7|736952.7|737946.2|736946.2|12
1640779440000|2021-12-29 12:04:00|737940.5|736940.5|737956|736956|737957.7|736957.7|737940.5|736940.5|16
1640779450000|2021-12-29 12:04:10|737945.4|736945.4|737942|736942|737993|736993|737942|736942|24
1640779460000|2021-12-29 12:04:20|737943.6|736943.6|737932.8|736932.8|737946.3|736946.3|737926|736926|14
1640779470000|2021-12-29 12:04:30|737937.5|736937.5|737943.5|736943.5|737943.5|736943.5|737928.2|736928.2|15
1640779480000|2021-12-29 12:04:40|737947.3|736947.3|737952.9|736952.9|737953.8|736953.8|737933.3|736933.3|20
1640779490000|2021-12-29 12:04:50|737941.2|736941.2|737960.3|736960.3|737963|736963|737941.2|736941.2|11
1640779500000|2021-12-29 12:05:00|737954.9|736954.9|737994|736994|737998.6|736998.6|737954.1|736954.1|17
1640779510000|2021-12-29 12:05:10|737995.1|736995.1|737993.7|736993.7|738015.7|737015.7|737976.6|736976.6|19
1640779520000|2021-12-29 12:05:20|738006|737006|737986.7|736986.7|738006|737006|737984.3|736984.3|20
1640779530000|2021-12-29 12:05:30|737984.5|736984.5|738015|737015|738017.4|737017.4|737984.5|736984.5|18
1640779540000|2021-12-29 12:05:40|738014.6|737014.6|738013.4|737013.4|738019.6|737019.6|737981.9|736981.9|20
1640779550000|2021-12-29 12:05:50|738010.4|737010.4|738018|737018|738040.6|737040.6|737997.4|736997.4|26
1640779560000|2021-12-29 12:06:00|738030.1|737030.1|738076.7|737076.7|738091.5|737091.5|738030.1|737030.1|31
1640779570000|2021-12-29 12:06:10|738074.1|737074.1|738091.2|737091.2|738111.3|737111.3|738069.7|737069.7|27
1640779580000|2021-12-29 12:06:20|738086.5|737086.5|738170.5|737170.5|738175.4|737175.4|738018.5|737018.5|27
1640779590000|2021-12-29 12:06:30|738194.7|737194.7|738215.5|737215.5|738235|737235|738178.7|737178.7|22
1640779600000|2021-12-29 12:06:40|738220|737220|738252.1|737252.1|738262|737262|738215.9|737215.9|29
1640779610000|2021-12-29 12:06:50|738259.3|737259.3|738252.5|737252.5|738270|737270|738243.5|737243.5|24
1640779620000|2021-12-29 12:07:00|738252.4|737252.4|738265.1|737265.1|738274.4|737274.4|738251.2|737251.2|18
1640779630000|2021-12-29 12:07:10|738265.6|737265.6|738149.8|737149.8|738275.5|737275.5|738122.5|737122.5|36
1640779640000|2021-12-29 12:07:20|738153.6|737153.6|738140|737140|738161.6|737161.6|738127.7|737127.7|23
1640779650000|2021-12-29 12:07:30|738129.9|737129.9|738099.2|737099.2|738201|737201|738099.2|737099.2|37
1640779660000|2021-12-29 12:07:40|738083.8|737083.8|738080.7|737080.7|738139.9|737139.9|738069.8|737069.8|31
1640779670000|2021-12-29 12:07:50|738081.8|737081.8|738094.2|737094.2|738136|737136|738068.4|737068.4|30
1640779680000|2021-12-29 12:08:00|738092.2|737092.2|738106.9|737106.9|738109.5|737109.5|738077.4|737077.4|28
1640779690000|2021-12-29 12:08:10|738107.5|737107.5|738090.6|737090.6|738137.5|737137.5|738062.8|737062.8|29
1640779700000|2021-12-29 12:08:20|738088.1|737088.1|738126.6|737126.6|738626.5|737155.4|738081.6|736626.5|29
1640779710000|2021-12-29 12:08:30|738135|737135|738159.4|737159.4|738185.9|737185.9|738127.9|737127.9|24
1640779720000|2021-12-29 12:08:40|738161.3|737161.3|738175.7|737175.7|738188.2|737188.2|738161.3|737161.3|24
1640779730000|2021-12-29 12:08:50|738176.6|737176.6|738201.7|737201.7|738208.9|737208.9|738176.6|737176.6|22
1640779740000|2021-12-29 12:09:00|738202.5|737202.5|738231.3|737231.3|738240.2|737240.2|738198.9|737198.9|28
1640779750000|2021-12-29 12:09:10|738220.3|737220.3|738187.8|737187.8|738222.3|737222.3|738187.8|737187.8|20
1640779760000|2021-12-29 12:09:20|738194.7|737194.7|738231.8|737231.8|738241.7|737241.7|738191.4|737191.4|24
1640779770000|2021-12-29 12:09:30|738224.8|737224.8|738249.8|737249.8|738261.6|737261.6|738219.3|737219.3|28
1640779780000|2021-12-29 12:09:40|738261.7|737261.7|738253|737253|738276|737276|738249.5|737249.5|26
1640779790000|2021-12-29 12:09:50|738247.5|737247.5|738237.7|737237.7|738276.5|737276.5|738227.6|737227.6|27
1640779800000|2021-12-29 12:10:00|738234.1|737234.1|738238.5|737238.5|738243|737243|738226.8|737226.8|24
1640779810000|2021-12-29 12:10:10|738238.7|737238.7|738229.9|737229.9|738242|737242|738224.9|737224.9|22
1640779820000|2021-12-29 12:10:20|738228.1|737228.1|738230.6|737230.6|738273.9|737273.9|738218.9|737218.9|25
1640779830000|2021-12-29 12:10:30|738231.3|737231.3|738239.4|737239.4|738247.3|737247.3|738229.4|737229.4|23
1640779840000|2021-12-29 12:10:40|738244.1|737244.1|738282|737282|738288|737288|738244.1|737244.1|25
1640779850000|2021-12-29 12:10:50|738283.6|737283.6|738286.2|737286.2|738303|737303|738281.4|737281.4|21
1640779860000|2021-12-29 12:11:00|738287.2|737287.2|738256.4|737256.4|738287.2|737287.2|738238.7|737238.7|21
1640779870000|2021-12-29 12:11:10|738262.3|737262.3|738239.6|737239.6|738264.2|737264.2|738223.5|737223.5|26
1640779880000|2021-12-29 12:11:20|738240.7|737240.7|738190.8|737190.8|738261.1|737261.1|738190.8|737190.8|24
1640779890000|2021-12-29 12:11:30|738190.4|737190.4|738211.8|737211.8|738244.4|737244.4|738158|737158|27
1640779900000|2021-12-29 12:11:40|738220.5|737220.5|738177.1|737177.1|738220.5|737220.5|738170.7|737170.7|26
1640779910000|2021-12-29 12:11:50|738177.7|737177.7|738132.1|737132.1|738189.9|737189.9|738116.9|737116.9|31
1640779920000|2021-12-29 12:12:00|738132.6|737132.6|738152|737152|738170.6|737170.6|738132.6|737132.6|23
1640779930000|2021-12-29 12:12:10|738152.5|737152.5|738152.9|737152.9|738173.2|737173.2|738138.6|737138.6|22
1640779940000|2021-12-29 12:12:20|738136.9|737136.9|738082.5|737082.5|738154.3|737154.3|738082.5|737082.5|25
1640779950000|2021-12-29 12:12:30|738082.1|737082.1|738050|737050|738096.9|737096.9|738050|737050|27
1640779960000|2021-12-29 12:12:40|738043.5|737043.5|738070.9|737070.9|738098.3|737098.3|738043.5|737043.5|18
1640779970000|2021-12-29 12:12:50|738080.3|737080.3|738058.6|737058.6|738093.6|737093.6|738051.2|737051.2|23
1640779980000|2021-12-29 12:13:00|738051.5|737051.5|738070.7|737070.7|738073.6|737073.6|738051.5|737051.5|25
1640779990000|2021-12-29 12:13:10|738064.3|737064.3|738054.2|737054.2|738075.1|737075.1|738050.5|737050.5|26
1640780000000|2021-12-29 12:13:20|738059|737059|738077.5|737077.5|738078.8|737078.8|738051.3|737051.3|16
1640780010000|2021-12-29 12:13:30|738069.5|737069.5|738089.7|737089.7|738120.2|737120.2|738069.5|737069.5|22
1640780020000|2021-12-29 12:13:40|738099.3|737099.3|738087.1|737087.1|738102|737102|738081.2|737081.2|13
1640780030000|2021-12-29 12:13:50|738090|737090|738109.7|737109.7|738109.7|737109.7|738087.4|737087.4|19
1640780040000|2021-12-29 12:14:00|738101.4|737101.4|738105.8|737105.8|738108|737108|738099.4|737099.4|17
1640780050000|2021-12-29 12:14:10|738106.3|737106.3|738104.2|737104.2|738106.3|737106.3|738092|737092|16
1640780060000|2021-12-29 12:14:20|738090.5|737090.5|738099.1|737099.1|738111.6|737111.6|738063.5|737063.5|22
1640780070000|2021-12-29 12:14:30|738090|737090|738121.2|737121.2|738570.5|737125.5|738069.1|736570.5|22
1640780080000|2021-12-29 12:14:40|738110.1|737110.1|738071.4|737071.4|738110.1|737110.1|738065.9|737065.9|22
1640780090000|2021-12-29 12:14:50|738069.5|737069.5|738019.1|737019.1|738091.5|737091.5|737999.5|736999.5|27
1640780100000|2021-12-29 12:15:00|738012.7|737012.7|738021.9|737021.9|738031.9|737031.9|738012.7|737012.7|23
1640780110000|2021-12-29 12:15:10|738018.7|737018.7|738034|737034|738041.1|737041.1|738016.7|737016.7|23
1640780120000|2021-12-29 12:15:20|738034.5|737034.5|738021.1|737021.1|738036.5|737036.5|738020|737020|20
1640780130000|2021-12-29 12:15:30|738019|737019|738006.7|737006.7|738066.4|737066.4|737992.6|736992.6|32
1640780140000|2021-12-29 12:15:40|738028|737028|738183.9|737183.9|738183.9|737183.9|738028|737028|28
1640780150000|2021-12-29 12:15:50|738193.5|737193.5|738237.1|737237.1|738240.6|737240.6|738177.9|737177.9|34
1640780160000|2021-12-29 12:16:00|738236.1|737236.1|738238.1|737238.1|738248.9|737248.9|738228.6|737228.6|26
1640780170000|2021-12-29 12:16:10|738237.9|737237.9|738262.3|737262.3|738267|737267|738221.9|737221.9|12
1640780180000|2021-12-29 12:16:20|738275.3|737275.3|738242.6|737242.6|738275.3|737275.3|738239.1|737239.1|22
1640780190000|2021-12-29 12:16:30|738244.5|737244.5|738348.4|737348.4|738353.5|737353.5|738239|737239|26
1640780200000|2021-12-29 12:16:40|738311.4|737311.4|738340|737340|738340|737340|738302.6|737302.6|19
1640780210000|2021-12-29 12:16:50|738336.8|737336.8|738343.3|737343.3|738364.5|737364.5|738317.6|737317.6|20
1640780220000|2021-12-29 12:17:00|738347.6|737347.6|738373.8|737373.8|738387.2|737387.2|738343.5|737343.5|17
1640780230000|2021-12-29 12:17:10|738377.2|737377.2|738400.7|737400.7|738408.4|737408.4|738364.2|737364.2|26
1640780240000|2021-12-29 12:17:20|738398.9|737398.9|738366.5|737366.5|738441.3|737441.3|738351.6|737351.6|26
1640780250000|2021-12-29 12:17:30|738366.7|737366.7|738358.7|737358.7|738385.9|737385.9|738354.4|737354.4|27
1640780260000|2021-12-29 12:17:40|738364|737364|738413.6|737413.6|738413.6|737413.6|738337.3|737337.3|30
1640780270000|2021-12-29 12:17:50|738397.9|737397.9|738380.2|737380.2|738416.9|737416.9|738355|737355|28
1640780280000|2021-12-29 12:18:00|738387.7|737387.7|738354.1|737354.1|738399.2|737399.2|738348.9|737348.9|27
1640780290000|2021-12-29 12:18:10|738364.9|737364.9|738395.4|737395.4|738395.4|737395.4|738350.4|737350.4|20
1640780300000|2021-12-29 12:18:20|738411.3|737411.3|738383.5|737383.5|738420.8|737420.8|738368.2|737368.2|27
1640780310000|2021-12-29 12:18:30|738394|737394|738406.9|737406.9|738412.1|737412.1|738381.7|737381.7|19
1640780320000|2021-12-29 12:18:40|738402.1|737402.1|738387.5|737387.5|738402.1|737402.1|738377|737377|18
1640780330000|2021-12-29 12:18:50|738389.1|737389.1|738383|737383|738420.1|737420.1|738331.5|737331.5|24
1640780340000|2021-12-29 12:19:00|738397.7|737397.7|738355|737355|738397.7|737397.7|738330.3|737330.3|22
1640780350000|2021-12-29 12:19:10|738349.5|737349.5|738361|737361|738407.4|737407.4|738349.5|737349.5|19
1640780360000|2021-12-29 12:19:20|738390|737390|738373.3|737373.3|738403.8|737403.8|738338.7|737338.7|25
1640780370000|2021-12-29 12:19:30|738372.5|737372.5|738386|737386|738406.6|737406.6|738359.1|737359.1|26
1640780380000|2021-12-29 12:19:40|738382.6|737382.6|738369.5|737369.5|738415.5|737415.5|738369.5|737369.5|12
1640780390000|2021-12-29 12:19:50|738369|737369|738392.1|737392.1|738402.5|737402.5|738369|737369|20
1640780400000|2021-12-29 12:20:00|738385.4|737385.4|738396.2|737396.2|738404.1|737404.1|738374.3|737374.3|26
1640780410000|2021-12-29 12:20:10|738393|737393|738373.6|737373.6|738419.3|737419.3|738367.5|737367.5|28
1640780420000|2021-12-29 12:20:20|738374.3|737374.3|738373.8|737373.8|738447.5|737447.5|738349.9|737349.9|23
1640780430000|2021-12-29 12:20:30|738361.5|737361.5|738357.2|737357.2|738385|737385|738356.8|737356.8|26
1640780440000|2021-12-29 12:20:40|738357.5|737357.5|738345.8|737345.8|738374.4|737374.4|738332.9|737332.9|23
1640780450000|2021-12-29 12:20:50|738336.5|737336.5|738327.7|737327.7|738356.3|737356.3|738313.8|737313.8|23
1640780460000|2021-12-29 12:21:00|738346.5|737346.5|738362.3|737362.3|738373.8|737373.8|738317.4|737317.4|23
1640780470000|2021-12-29 12:21:10|738353.5|737353.5|738340.2|737340.2|738360.3|737360.3|738308|737308|23
1640780480000|2021-12-29 12:21:20|738344.5|737344.5|738368.9|737368.9|738402|737402|738320.5|737320.5|26
1640780490000|2021-12-29 12:21:30|738372.8|737372.8|738393.9|737393.9|738393.9|737393.9|738359.9|737359.9|31
1640780500000|2021-12-29 12:21:40|738406.2|737406.2|738375.6|737375.6|738409.8|737409.8|738374.8|737374.8|28
1640780510000|2021-12-29 12:21:50|738364.9|737364.9|738372.9|737372.9|738403.9|737403.9|738359.6|737359.6|31
1640780520000|2021-12-29 12:22:00|738369.6|737369.6|738426|737426|738452.6|737452.6|738359.8|737359.8|31
1640780530000|2021-12-29 12:22:10|738435.9|737435.9|738460.9|737460.9|738464.8|737464.8|738390|737390|27
1640780540000|2021-12-29 12:22:20|738462|737462|738479.1|737479.1|738501|737501|738456.8|737456.8|20
1640780550000|2021-12-29 12:22:30|738482.3|737482.3|738465.7|737465.7|738484.9|737484.9|738455|737455|24
1640780560000|2021-12-29 12:22:40|738463.8|737463.8|738497.3|737497.3|738507.4|737507.4|738463.8|737463.8|24
1640780570000|2021-12-29 12:22:50|738491.1|737491.1|738509.6|737509.6|738547.7|737547.7|738477.7|737477.7|17
1640780580000|2021-12-29 12:23:00|738507.9|737507.9|738519.4|737519.4|738528.5|737528.5|738507.9|737507.9|24
1640780590000|2021-12-29 12:23:10|738516.3|737516.3|738509.7|737509.7|738517.6|737517.6|738489|737489|21
1640780600000|2021-12-29 12:23:20|738516.1|737516.1|738496|737496|738516.1|737516.1|738479|737479|19
1640780610000|2021-12-29 12:23:30|738493.6|737493.6|738492|737492|738496.5|737496.5|738489.5|737489.5|11
1640780620000|2021-12-29 12:23:40|738492.5|737492.5|738486.4|737486.4|738495.8|737495.8|738485.4|737485.4|11
1640780630000|2021-12-29 12:23:50|738486|737486|738466.3|737466.3|738487.3|737487.3|738438.4|737438.4|26
1640780640000|2021-12-29 12:24:00|738466.8|737466.8|738446|737446|738502.9|737502.9|738442.5|737442.5|25
1640780650000|2021-12-29 12:24:10|738441.7|737441.7|738454.2|737454.2|738481|737481|738441.7|737441.7|21
1640780660000|2021-12-29 12:24:20|738452.5|737452.5|738352.5|737352.5|738455.5|737455.5|738352.3|737352.3|28
1640780670000|2021-12-29 12:24:30|738350.2|737350.2|738377|737377|738383.3|737383.3|738345.2|737345.2|22
1640780680000|2021-12-29 12:24:40|738379.6|737379.6|738371.6|737371.6|738406.9|737406.9|738364.4|737364.4|25
1640780690000|2021-12-29 12:24:50|738372.1|737372.1|738365.3|737365.3|738372.8|737372.8|738347.5|737347.5|21
1640780700000|2021-12-29 12:25:00|738365.4|737365.4|738314.4|737314.4|738365.4|737365.4|738314.4|737314.4|18
1640780710000|2021-12-29 12:25:10|738312|737312|738321.6|737321.6|738338.9|737338.9|738299.6|737299.6|21
1640780720000|2021-12-29 12:25:20|738323.5|737323.5|738328.4|737328.4|738355.5|737355.5|738311.6|737311.6|28
1640780730000|2021-12-29 12:25:30|738327.6|737327.6|738313|737313|738362.8|737362.8|738306.5|737306.5|23
1640780740000|2021-12-29 12:25:40|738315.9|737315.9|738338.6|737338.6|738356.6|737356.6|738312.4|737312.4|22
1640780750000|2021-12-29 12:25:50|738335|737335|738338.3|737338.3|738369.1|737369.1|738324.2|737324.2|18
1640780760000|2021-12-29 12:26:00|738338.1|737338.1|738339.9|737339.9|738360.7|737360.7|738326.3|737326.3|23
1640780770000|2021-12-29 12:26:10|738340.3|737340.3|738341.4|737341.4|738346.7|737346.7|738337.1|737337.1|15
1640780780000|2021-12-29 12:26:20|738340.6|737340.6|738402|737402|738406.5|737406.5|738332.1|737332.1|17
1640780790000|2021-12-29 12:26:30|738402.2|737402.2|738397.9|737397.9|738434.7|737434.7|738388.1|737388.1|26
1640780800000|2021-12-29 12:26:40|738397.7|737397.7|738408.3|737408.3|738408.5|737408.5|738397.7|737397.7|18
1640780810000|2021-12-29 12:26:50|738406.6|737406.6|738392.8|737392.8|738406.6|737406.6|738383.7|737383.7|18
1640780820000|2021-12-29 12:27:00|738394.6|737394.6|738371.4|737371.4|738401.4|737401.4|738371.3|737371.3|21
1640780830000|2021-12-29 12:27:10|738371.8|737371.8|738327.6|737327.6|738375.3|737375.3|738325.1|737325.1|23
1640780840000|2021-12-29 12:27:20|738338.5|737338.5|738340|737340|738347.6|737347.6|738338.5|737338.5|21
1640780850000|2021-12-29 12:27:30|738339.5|737339.5|738231.7|737231.7|738342.7|737342.7|738231|737231|21
1640780860000|2021-12-29 12:27:40|738230.8|737230.8|738256.9|737256.9|738268|737268|738230.8|737230.8|22
1640780870000|2021-12-29 12:27:50|738257.6|737257.6|738229|737229|738257.6|737257.6|738213.8|737213.8|18
1640780880000|2021-12-29 12:28:00|738229.6|737229.6|738222.4|737222.4|738229.6|737229.6|738222.4|737222.4|17
1640780890000|2021-12-29 12:28:10|738223.3|737223.3|738275|737275|738286.9|737286.9|738223.3|737223.3|23
1640780900000|2021-12-29 12:28:20|738278.8|737278.8|738283|737283|738285.3|737285.3|738269.3|737269.3|13
1640780910000|2021-12-29 12:28:30|738273.1|737273.1|738275.4|737275.4|738279.5|737279.5|738252.8|737252.8|26
1640780920000|2021-12-29 12:28:40|738272|737272|738259|737259|738284.7|737284.7|738255|737255|25
1640780930000|2021-12-29 12:28:50|738255.4|737255.4|738236.3|737236.3|738269.7|737269.7|738236.3|737236.3|23
1640780940000|2021-12-29 12:29:00|738228.1|737228.1|738267.6|737267.6|738267.6|737267.6|738228.1|737228.1|20
1640780950000|2021-12-29 12:29:10|738262|737262|738259.8|737259.8|738271.9|737271.9|738250.3|737250.3|17
1640780960000|2021-12-29 12:29:20|738255|737255|738256.5|737256.5|738269.8|737269.8|738237|737237|14
1640780970000|2021-12-29 12:29:30|738226.1|737226.1|738257.8|737257.8|738269|737269|738226.1|737226.1|15
1640780980000|2021-12-29 12:29:40|738268.9|737268.9|738282.3|737282.3|738282.3|737282.3|738264|737264|6
1640780990000|2021-12-29 12:29:50|738273.8|737273.8|738251.6|737251.6|738274.3|737274.3|738251.6|737251.6|9
1640781000000|2021-12-29 12:30:00|738282.6|737282.6|738288.7|737288.7|738288.7|737288.7|738264|737264|23
1640781010000|2021-12-29 12:30:10|738284.7|737284.7|738290.6|737290.6|738294.9|737294.9|738263.9|737263.9|27
1640781020000|2021-12-29 12:30:20|738289.4|737289.4|738292.2|737292.2|738293.5|737293.5|738287|737287|20
1640781030000|2021-12-29 12:30:30|738291.3|737291.3|738313.8|737313.8|738316.8|737316.8|738291|737291|20
1640781040000|2021-12-29 12:30:40|738304.6|737304.6|738325.7|737325.7|738326.5|737326.5|738283.4|737283.4|25
1640781050000|2021-12-29 12:30:50|738316.8|737316.8|738322.2|737322.2|738358.6|737358.6|738299.9|737299.9|23
1640781060000|2021-12-29 12:31:00|738317.8|737317.8|738314.6|737314.6|738323|737323|738297.9|737297.9|27
1640781070000|2021-12-29 12:31:10|738319|737319|738318.6|737318.6|738327|737327|738314.2|737314.2|19
1640781080000|2021-12-29 12:31:20|738318.2|737318.2|738291.3|737291.3|738321.4|737321.4|738274|737274|18
1640781090000|2021-12-29 12:31:30|738291.5|737291.5|738301.8|737301.8|738335|737335|738291.5|737291.5|27
1640781100000|2021-12-29 12:31:40|738302.9|737302.9|738316.7|737316.7|738325|737325|738294.8|737294.8|25
1640781110000|2021-12-29 12:31:50|738316.8|737316.8|738326.3|737326.3|738345.9|737345.9|738315.4|737315.4|17
1640781120000|2021-12-29 12:32:00|738324.3|737324.3|738303.7|737303.7|738334.6|737334.6|738296.2|737296.2|23
1640781130000|2021-12-29 12:32:10|738302.1|737302.1|738300.8|737300.8|738305|737305|738293.3|737293.3|15
1640781140000|2021-12-29 12:32:20|738295.9|737295.9|738289.5|737289.5|738307.2|737307.2|738289.5|737289.5|24
1640781150000|2021-12-29 12:32:30|738287.7|737287.7|738262.6|737262.6|738287.7|737287.7|738250.5|737250.5|23
1640781160000|2021-12-29 12:32:40|738262.5|737262.5|738282.6|737282.6|738287.5|737287.5|738243.7|737243.7|20
1640781170000|2021-12-29 12:32:50|738284.3|737284.3|738276.4|737276.4|738287.7|737287.7|738271.3|737271.3|19
1640781180000|2021-12-29 12:33:00|738282.8|737282.8|738216.8|737216.8|738283.2|737283.2|738213|737213|24
1640781190000|2021-12-29 12:33:10|738221.3|737221.3|738243.1|737243.1|738243.1|737243.1|738221.3|737221.3|18
1640781200000|2021-12-29 12:33:20|738241.5|737241.5|738221.4|737221.4|738241.5|737241.5|738219.3|737219.3|18
1640781210000|2021-12-29 12:33:30|738220|737220|738236.6|737236.6|738251|737251|738220|737220|17
1640781220000|2021-12-29 12:33:40|738245.6|737245.6|738223.8|737223.8|738245.6|737245.6|738218.7|737218.7|15
1640781230000|2021-12-29 12:33:50|738221.9|737221.9|738239.5|737239.5|738245.5|737245.5|738220.5|737220.5|21
1640781240000|2021-12-29 12:34:00|738239|737239|738280.6|737280.6|738283.1|737283.1|738239|737239|23
1640781250000|2021-12-29 12:34:10|738280|737280|738284.9|737284.9|738285.5|737285.5|738279.4|737279.4|10
1640781260000|2021-12-29 12:34:20|738283.5|737283.5|738314.2|737314.2|738332.3|737332.3|738282.8|737282.8|25
1640781270000|2021-12-29 12:34:30|738306.2|737306.2|738358.7|737358.7|738358.7|737358.7|738293.9|737293.9|21
1640781280000|2021-12-29 12:34:40|738358.9|737358.9|738357.3|737357.3|738361.2|737361.2|738348.3|737348.3|13
1640781290000|2021-12-29 12:34:50|738359.2|737359.2|738340.9|737340.9|738368.9|737368.9|738340.9|737340.9|21
1640781300000|2021-12-29 12:35:00|738341.9|737341.9|738337.7|737337.7|738343.3|737343.3|738332.7|737332.7|18
1640781310000|2021-12-29 12:35:10|738337.9|737337.9|738342.7|737342.7|738344.9|737344.9|738335.7|737335.7|17
1640781320000|2021-12-29 12:35:20|738340.9|737340.9|738336.4|737336.4|738342.7|737342.7|738331|737331|15
1640781330000|2021-12-29 12:35:30|738338|737338|738325.2|737325.2|738338.3|737338.3|738324.7|737324.7|13
1640781340000|2021-12-29 12:35:40|738326.2|737326.2|738324.6|737324.6|738328.5|737328.5|738318.7|737318.7|15
1640781350000|2021-12-29 12:35:50|738325.2|737325.2|738334.8|737334.8|738341.4|737341.4|738318|737318|19
1640781360000|2021-12-29 12:36:00|738335.6|737335.6|738386|737386|738392.7|737392.7|738332.3|737332.3|19
1640781370000|2021-12-29 12:36:10|738389.5|737389.5|738388|737388|738390.5|737390.5|738385.7|737385.7|16
1640781380000|2021-12-29 12:36:20|738387.2|737387.2|738437.6|737437.6|738437.6|737437.6|738386.7|737386.7|26
1640781390000|2021-12-29 12:36:30|738438.6|737438.6|738444.7|737444.7|738466.9|737466.9|738438.6|737438.6|23
1640781400000|2021-12-29 12:36:40|738446|737446|738427.6|737427.6|738446|737446|738427.6|737427.6|12
1640781410000|2021-12-29 12:36:50|738428.2|737428.2|738430.5|737430.5|738437.8|737437.8|738421.5|737421.5|20
1640781420000|2021-12-29 12:37:00|738431.3|737431.3|738413.8|737413.8|738431.3|737431.3|738413|737413|20
1640781430000|2021-12-29 12:37:10|738413.3|737413.3|738418.7|737418.7|738423.4|737423.4|738412|737412|19
1640781440000|2021-12-29 12:37:20|738419.2|737419.2|738380.4|737380.4|738419.2|737419.2|738377.4|737377.4|17
1640781450000|2021-12-29 12:37:30|738381.4|737381.4|738368.6|737368.6|738381.4|737381.4|738363.5|737363.5|15
1640781460000|2021-12-29 12:37:40|738375.9|737375.9|738375.4|737375.4|738384.8|737384.8|738375.4|737375.4|14
1640781470000|2021-12-29 12:37:50|738374|737374|738385.5|737385.5|738385.5|737385.5|738374|737374|16
1640781480000|2021-12-29 12:38:00|738385.8|737385.8|738389.9|737389.9|738394.9|737394.9|738382.8|737382.8|22
1640781490000|2021-12-29 12:38:10|738387.5|737387.5|738370.8|737370.8|738396.2|737396.2|738370.8|737370.8|13
1640781500000|2021-12-29 12:38:20|738376.4|737376.4|738420.4|737420.4|738426.9|737426.9|738368.9|737368.9|23
1640781510000|2021-12-29 12:38:30|738417.8|737417.8|738441.6|737441.6|738442.4|737442.4|738415.8|737415.8|18
1640781520000|2021-12-29 12:38:40|738440.6|737440.6|738444.8|737444.8|738446.2|737446.2|738439|737439|16
1640781530000|2021-12-29 12:38:50|738451|737451|738468.6|737468.6|738471.3|737471.3|738444|737444|17
1640781540000|2021-12-29 12:39:00|738450.5|737450.5|738456.1|737456.1|738475.7|737475.7|738450.5|737450.5|22
1640781550000|2021-12-29 12:39:10|738460.3|737460.3|738461.9|737461.9|738461.9|737461.9|738452.5|737452.5|10
1640781560000|2021-12-29 12:39:20|738459.2|737459.2|738464|737464|738467|737467|738456.1|737456.1|19
1640781570000|2021-12-29 12:39:30|738463.2|737463.2|738463.7|737463.7|738497.4|737497.4|738463.2|737463.2|26
1640781580000|2021-12-29 12:39:40|738464|737464|738469|737469|738476.2|737476.2|738463.1|737463.1|18
1640781590000|2021-12-29 12:39:50|738467.4|737467.4|738463|737463|738468.6|737468.6|738448.4|737448.4|18
1640781600000|2021-12-29 12:40:00|738463.9|737463.9|738502.7|737502.7|738510.5|737510.5|738461.7|737461.7|23
1640781610000|2021-12-29 12:40:10|738505.1|737505.1|738500.2|737500.2|738510.5|737510.5|738480.2|737480.2|19
1640781620000|2021-12-29 12:40:20|738500.1|737500.1|738514.6|737514.6|738514.7|737514.7|738489.9|737489.9|21
1640781630000|2021-12-29 12:40:30|738513.3|737513.3|738521.7|737521.7|738525|737525|738509.1|737509.1|13
1640781640000|2021-12-29 12:40:40|738522.3|737522.3|738530.5|737530.5|738532|737532|738518.3|737518.3|18
1640781650000|2021-12-29 12:40:50|738535.4|737535.4|738562|737562|738567.9|737567.9|738533.2|737533.2|17
1640781660000|2021-12-29 12:41:00|738563.4|737563.4|738476.5|737476.5|738563.4|737563.4|738476.5|737476.5|26
1640781670000|2021-12-29 12:41:10|738479.3|737479.3|738487.2|737487.2|738510.4|737510.4|738478.9|737478.9|23
1640781680000|2021-12-29 12:41:20|738488.9|737488.9|738521.5|737521.5|738552.3|737552.3|738487.1|737487.1|20
1640781690000|2021-12-29 12:41:30|738532.9|737532.9|738497|737497|738532.9|737532.9|738462.5|737462.5|26
1640781700000|2021-12-29 12:41:40|738495.4|737495.4|738480.8|737480.8|738508.6|737508.6|738470.5|737470.5|21
1640781710000|2021-12-29 12:41:50|738481.2|737481.2|738488.2|737488.2|738503.1|737503.1|738478.2|737478.2|20
1640781720000|2021-12-29 12:42:00|738491.7|737491.7|738478.1|737478.1|738492.6|737492.6|738477.6|737477.6|19
1640781730000|2021-12-29 12:42:10|738477.9|737477.9|738462.3|737462.3|738478|737478|738462.3|737462.3|18
1640781740000|2021-12-29 12:42:20|738469.3|737469.3|738482.1|737482.1|738486.9|737486.9|738464.5|737464.5|21
1640781750000|2021-12-29 12:42:30|738480.9|737480.9|738493|737493|738503.6|737503.6|738480.9|737480.9|21
1640781760000|2021-12-29 12:42:40|738532.9|737532.9|738512.8|737512.8|738542.5|737542.5|738510.2|737510.2|28
1640781770000|2021-12-29 12:42:50|738517|737517|738506.2|737506.2|738519.9|737519.9|738498.2|737498.2|19
1640781780000|2021-12-29 12:43:00|738510|737510|738499.5|737499.5|738510|737510|738495.1|737495.1|22
1640781790000|2021-12-29 12:43:10|738489.4|737489.4|738482.7|737482.7|738499.8|737499.8|738482.2|737482.2|15
1640781800000|2021-12-29 12:43:20|738481.4|737481.4|738495.2|737495.2|738497.7|737497.7|738481.4|737481.4|21
1640781810000|2021-12-29 12:43:30|738496.4|737496.4|738520.3|737520.3|738542.9|737542.9|738493|737493|28
1640781820000|2021-12-29 12:43:40|738522.8|737522.8|738507.9|737507.9|738522.8|737522.8|738507.9|737507.9|18
1640781830000|2021-12-29 12:43:50|738517.3|737517.3|738517.9|737517.9|738520.5|737520.5|738515.2|737515.2|18
1640781840000|2021-12-29 12:44:00|738518.6|737518.6|738503.8|737503.8|738520|737520|738496.6|737496.6|22
1640781850000|2021-12-29 12:44:10|738503.6|737503.6|738474.2|737474.2|738504.3|737504.3|738464.8|737464.8|24
1640781860000|2021-12-29 12:44:20|738473.6|737473.6|738501.8|737501.8|738510.8|737510.8|738473.6|737473.6|25
1640781870000|2021-12-29 12:44:30|738504.1|737504.1|738480.1|737480.1|738504.1|737504.1|738470.3|737470.3|22
1640781880000|2021-12-29 12:44:40|738480.9|737480.9|738477|737477|738480.9|737480.9|738475.1|737475.1|17
1640781890000|2021-12-29 12:44:50|738480|737480|738470|737470|738480|737480|738456.9|737456.9|16
1640781900000|2021-12-29 12:45:00|738469.2|737469.2|738478.9|737478.9|738478.9|737478.9|738428.2|737428.2|26
1640781910000|2021-12-29 12:45:10|738476.8|737476.8|738475.9|737475.9|738486.5|737486.5|738467.7|737467.7|20
1640781920000|2021-12-29 12:45:20|738479.3|737479.3|738479.4|737479.4|738479.9|737479.9|738476.6|737476.6|7
1640781930000|2021-12-29 12:45:30|738479.3|737479.3|738502.9|737502.9|738506|737506|738465.9|737465.9|19
1640781940000|2021-12-29 12:45:40|738506.6|737506.6|738524.4|737524.4|738527.1|737527.1|738494.5|737494.5|20
1640781950000|2021-12-29 12:45:50|738520.5|737520.5|738475|737475|738524.7|737524.7|738475|737475|17
1640781960000|2021-12-29 12:46:00|738474.4|737474.4|738481.3|737481.3|738481.3|737481.3|738462.5|737462.5|19
1640781970000|2021-12-29 12:46:10|738480.6|737480.6|738487|737487|738489.1|737489.1|738479.5|737479.5|17
1640781980000|2021-12-29 12:46:20|738492.4|737492.4|738503.9|737503.9|738520.5|737520.5|738468.8|737468.8|29
1640781990000|2021-12-29 12:46:30|738506|737506|738521.1|737521.1|738525.9|737525.9|738485.4|737485.4|20
1640782000000|2021-12-29 12:46:40|738524.8|737524.8|738515.1|737515.1|738524.8|737524.8|738480.6|737480.6|18
1640782010000|2021-12-29 12:46:50|738509.2|737509.2|738504|737504|738510.2|737510.2|738504|737504|15
1640782020000|2021-12-29 12:47:00|738506.3|737506.3|738488|737488|738508.6|737508.6|738475|737475|26
1640782030000|2021-12-29 12:47:10|738484|737484|738484.7|737484.7|738487.3|737487.3|738464.7|737464.7|19
1640782040000|2021-12-29 12:47:20|738484.9|737484.9|738483.8|737483.8|738484.9|737484.9|738483.8|737483.8|4
1640782050000|2021-12-29 12:47:30|738480.5|737480.5|738484.5|737484.5|738487.8|737487.8|738480|737480|12
1640782060000|2021-12-29 12:47:40|738483.7|737483.7|738482.2|737482.2|738485.2|737485.2|738480.4|737480.4|12
1640782070000|2021-12-29 12:47:50|738486.7|737486.7|738479.4|737479.4|738487.6|737487.6|738479.4|737479.4|9
1640782080000|2021-12-29 12:48:00|738479.5|737479.5|738469.2|737469.2|738479.5|737479.5|738469.2|737469.2|13
1640782090000|2021-12-29 12:48:10|738469.5|737469.5|738471.4|737471.4|738478.6|737478.6|738468.1|737468.1|21
1640782100000|2021-12-29 12:48:20|738471.6|737471.6|738472|737472|738477.7|737477.7|738458.5|737458.5|18
1640782110000|2021-12-29 12:48:30|738470.1|737470.1|738483.5|737483.5|738488.5|737488.5|738465.1|737465.1|17
1640782120000|2021-12-29 12:48:40|738485.5|737485.5|738484.7|737484.7|738487.1|737487.1|738484.3|737484.3|12
1640782130000|2021-12-29 12:48:50|738486|737486|738502.2|737502.2|738502.2|737502.2|738483.3|737483.3|9
1640782140000|2021-12-29 12:49:00|738498.2|737498.2|738520.6|737520.6|738524.2|737524.2|738480.8|737480.8|15
1640782150000|2021-12-29 12:49:10|738514.3|737514.3|738506.6|737506.6|738522.3|737522.3|738504.6|737504.6|15
1640782160000|2021-12-29 12:49:20|738505.2|737505.2|738506.8|737506.8|738534.7|737534.7|738493.8|737493.8|21
1640782170000|2021-12-29 12:49:30|738501.5|737501.5|738523.8|737523.8|738535|737535|738501.5|737501.5|16
1640782180000|2021-12-29 12:49:40|738522|737522|738515|737515|738540.6|737540.6|738488.9|737488.9|21
1640782190000|2021-12-29 12:49:50|738505|737505|738544.2|737544.2|738555.9|737555.9|738505|737505|29
1640782200000|2021-12-29 12:50:00|738537.9|737537.9|738497.2|737497.2|738561.7|737561.7|738483.5|737483.5|27
1640782210000|2021-12-29 12:50:10|738492.4|737492.4|738498.2|737498.2|738513|737513|738477|737477|25
1640782220000|2021-12-29 12:50:20|738497.1|737497.1|738498|737498|738513.8|737513.8|738492.4|737492.4|23
1640782230000|2021-12-29 12:50:30|738494.5|737494.5|738495.8|737495.8|738524.5|737524.5|738475|737475|21
1640782240000|2021-12-29 12:50:40|738504.7|737504.7|738492.2|737492.2|738528.5|737528.5|738457.8|737457.8|28
1640782250000|2021-12-29 12:50:50|738485.8|737485.8|738473|737473|738493|737493|738467.8|737467.8|27
1640782260000|2021-12-29 12:51:00|738468.7|737468.7|738474.3|737474.3|738491.8|737491.8|738442.7|737442.7|21
1640782270000|2021-12-29 12:51:10|738484.8|737484.8|738547|737547|738547|737547|738476.3|737476.3|24
1640782280000|2021-12-29 12:51:20|738552.2|737552.2|738543.7|737543.7|738552.2|737552.2|738512.8|737512.8|25
1640782290000|2021-12-29 12:51:30|738536.6|737536.6|738527.9|737527.9|738548.1|737548.1|738522.9|737522.9|25
1640782300000|2021-12-29 12:51:40|738532|737532|738498.1|737498.1|738538.9|737538.9|738470|737470|25
1640782310000|2021-12-29 12:51:50|738485.6|737485.6|738487.2|737487.2|738528.3|737528.3|738477.3|737477.3|22
1640782320000|2021-12-29 12:52:00|738500.4|737500.4|738483|737483|738500.4|737500.4|738476|737476|29
1640782330000|2021-12-29 12:52:10|738501.3|737501.3|738504.7|737504.7|738510.4|737510.4|738478.3|737478.3|24
1640782340000|2021-12-29 12:52:20|738494.7|737494.7|738501|737501|738519.6|737519.6|738482.6|737482.6|25
1640782350000|2021-12-29 12:52:30|738501.2|737501.2|738546.9|737546.9|738568.3|737568.3|738501.2|737501.2|28
1640782360000|2021-12-29 12:52:40|738547.8|737547.8|738541.1|737541.1|738551.6|737551.6|738535|737535|18
1640782370000|2021-12-29 12:52:50|738540.9|737540.9|738547.7|737547.7|738547.9|737547.9|738529.7|737529.7|15
1640782380000|2021-12-29 12:53:00|738538.5|737538.5|738538.3|737538.3|738538.5|737538.5|738509.8|737509.8|27
1640782390000|2021-12-29 12:53:10|738526.8|737526.8|738574.4|737574.4|738598.3|737598.3|738526.8|737526.8|21
1640782400000|2021-12-29 12:53:20|738573.9|737573.9|738580|737580|738594.5|737594.5|738555.5|737555.5|23
1640782410000|2021-12-29 12:53:30|738582.3|737582.3|738673.1|737673.1|738673.1|737673.1|738562.3|737562.3|19
1640782420000|2021-12-29 12:53:40|738700.1|737700.1|738757.2|737757.2|738801.7|737801.7|738700.1|737700.1|29
1640782430000|2021-12-29 12:53:50|738766.1|737766.1|738766.2|737766.2|738805.2|737805.2|738762.8|737762.8|34
1640782440000|2021-12-29 12:54:00|738766.6|737766.6|738925.1|737925.1|738947.5|737947.5|738742.9|737742.9|34
1640782450000|2021-12-29 12:54:10|738926.5|737926.5|738902.3|737902.3|738943.5|737943.5|738876.2|737876.2|33
1640782460000|2021-12-29 12:54:20|738900.4|737900.4|738865|737865|738942.1|737942.1|738857.4|737857.4|32
1640782470000|2021-12-29 12:54:30|738863.4|737863.4|738820.5|737820.5|738863.4|737863.4|738774.7|737774.7|34
1640782480000|2021-12-29 12:54:40|738821.6|737821.6|738801.3|737801.3|738823.8|737823.8|738792.5|737792.5|18
1640782490000|2021-12-29 12:54:50|738800|737800|738813|737813|738821.8|737821.8|738789.9|737789.9|18
1640782500000|2021-12-29 12:55:00|738818.7|737818.7|738884.8|737884.8|738888.4|737888.4|738818.7|737818.7|27
1640782510000|2021-12-29 12:55:10|738880.8|737880.8|738912.1|737912.1|738918|737918|738879.1|737879.1|26
1640782520000|2021-12-29 12:55:20|738911|737911|738889.5|737889.5|738924.1|737924.1|738889.5|737889.5|18
1640782530000|2021-12-29 12:55:30|738877.4|737877.4|738912|737912|738912|737912|738873.4|737873.4|27
1640782540000|2021-12-29 12:55:40|738917.5|737917.5|738904.3|737904.3|738917.5|737917.5|738863.7|737863.7|27
1640782550000|2021-12-29 12:55:50|738906.5|737906.5|738884.2|737884.2|738911.7|737911.7|738878.3|737878.3|23
1640782560000|2021-12-29 12:56:00|738877.8|737877.8|738827|737827|738908.7|737908.7|738827|737827|27
1640782570000|2021-12-29 12:56:10|738828.5|737828.5|738880.3|737880.3|738881.1|737881.1|738802.6|737802.6|26
1640782580000|2021-12-29 12:56:20|738880.6|737880.6|738964.7|737964.7|738987.1|737987.1|738879.5|737879.5|17
1640782590000|2021-12-29 12:56:30|738977.2|737977.2|738966.6|737966.6|738977.2|737977.2|738946.5|737946.5|17
1640782600000|2021-12-29 12:56:40|738963.8|737963.8|738948.4|737948.4|738963.8|737963.8|738937.2|737937.2|24
1640782610000|2021-12-29 12:56:50|738951.4|737951.4|738942.9|737942.9|738953.3|737953.3|738935.5|737935.5|19
1640782620000|2021-12-29 12:57:00|738942|737942|739115.7|738115.7|739137.5|738137.5|738921.5|737921.5|24
1640782630000|2021-12-29 12:57:10|739122.8|738122.8|739389.9|738389.9|739915.9|738398.4|739122.8|737895.3|38
1640782640000|2021-12-29 12:57:20|739364.1|738364.1|739286.2|738286.2|739884.5|738372.6|739257.4|737744.4|39
1640782650000|2021-12-29 12:57:30|739285.5|738285.5|739377.8|738377.8|739382.1|738382.1|739251.3|738251.3|38
1640782660000|2021-12-29 12:57:40|739381.5|738381.5|739399.6|738399.6|739399.6|738399.6|739341.6|738341.6|29
1640782670000|2021-12-29 12:57:50|739385.9|738385.9|739372.6|738372.6|739425.6|738425.6|739360.7|738360.7|32
1640782680000|2021-12-29 12:58:00|739373.5|738373.5|739394.5|738394.5|739466.6|738466.6|739369.4|738369.4|27
1640782690000|2021-12-29 12:58:10|739398.6|738398.6|739372.9|738372.9|739402.1|738402.1|739365.3|738365.3|36
1640782700000|2021-12-29 12:58:20|739371.7|738371.7|739322.6|738322.6|739395.1|738395.1|739306.4|738306.4|28
1640782710000|2021-12-29 12:58:30|739312.8|738312.8|740152.3|738152.3|740154.7|738632.7|739275.7|738152.3|36
1640782720000|2021-12-29 12:58:40|739620.4|738620.4|739529.9|738529.9|739620.4|738620.4|739529.9|738529.9|36
1640782730000|2021-12-29 12:58:50|739540.8|738540.8|739566.6|738566.6|739568.3|738568.3|739533.8|738533.8|30
1640782740000|2021-12-29 12:59:00|739566.9|738566.9|739577.1|738577.1|739615.2|738615.2|739557.5|738557.5|32
1640782750000|2021-12-29 12:59:10|739577.2|738577.2|739578.3|738578.3|739638.3|738638.3|739567.8|738567.8|33
1640782760000|2021-12-29 12:59:20|739564.7|738564.7|739752.8|738752.8|739752.8|738752.8|739546.8|738546.8|34
1640782770000|2021-12-29 12:59:30|739749.6|738749.6|739760.7|738760.7|739794.6|738794.6|739748.3|738748.3|34
1640782780000|2021-12-29 12:59:40|739761|738761|739796.1|738796.1|739834.1|738834.1|739716.3|738716.3|38
1640782790000|2021-12-29 12:59:50|739775.1|738775.1|739771.9|738771.9|739822.1|738822.1|739767.8|738767.8|36
1640782800000|2021-12-29 13:00:00|739780.6|738780.6|739925.1|738925.1|739957.3|738957.3|739774.7|738774.7|39
1640782810000|2021-12-29 13:00:10|739925.9|738925.9|739892|738892|740024.4|739024.4|739879.9|738879.9|37
1640782820000|2021-12-29 13:00:20|739887.5|738887.5|739706.1|738706.1|739940.9|738940.9|739697.7|738697.7|35
1640782830000|2021-12-29 13:00:30|739711.1|738711.1|739734.8|738734.8|739770.7|738770.7|739711.1|738711.1|32
1640782840000|2021-12-29 13:00:40|739739.7|738739.7|739632.1|738632.1|739745.3|738745.3|739607.9|738607.9|34
1640782850000|2021-12-29 13:00:50|739612.7|738612.7|739538.5|738538.5|739654.6|738654.6|739537.5|738537.5|26
1640782860000|2021-12-29 13:01:00|739539.8|738539.8|739579.5|738579.5|739599.4|738599.4|739539.3|738539.3|30
1640782870000|2021-12-29 13:01:10|739578.9|738578.9|739556.1|738556.1|739578.9|738578.9|739546|738546|28
1640782880000|2021-12-29 13:01:20|739565.7|738565.7|739755.4|738755.4|739755.4|738755.4|739563.3|738563.3|35
1640782890000|2021-12-29 13:01:30|739758.4|738758.4|739779.7|738779.7|739779.7|738779.7|739707|738707|27
1640782900000|2021-12-29 13:01:40|739799.5|738799.5|739756.1|738756.1|739808.5|738808.5|739755.9|738755.9|21
1640782910000|2021-12-29 13:01:50|739757.3|738757.3|739750|738750|739788.7|738788.7|739743.8|738743.8|20
1640782920000|2021-12-29 13:02:00|739752.1|738752.1|739723.2|738723.2|739771|738771|739720.6|738720.6|23
1640782930000|2021-12-29 13:02:10|739728.4|738728.4|739791|738791|739791|738791|739716.5|738716.5|31
1640782940000|2021-12-29 13:02:20|739790.2|738790.2|739756.2|738756.2|739818.1|738818.1|739752.5|738752.5|21
1640782950000|2021-12-29 13:02:30|739758|738758|740090.4|739090.4|740090.4|739090.4|739758|738758|26
1640782960000|2021-12-29 13:02:40|740086.3|739086.3|740049.4|739049.4|740626.1|739150.8|740043.1|738604.1|39
1640782970000|2021-12-29 13:02:50|740045.6|739045.6|739982.9|738982.9|740045.6|739045.6|739950.5|738950.5|37
1640782980000|2021-12-29 13:03:00|739970.5|738970.5|740125.5|739125.5|740155.4|739155.4|739970.5|738970.5|30
1640782990000|2021-12-29 13:03:10|740126.3|739126.3|740030.7|739030.7|740126.3|739126.3|740023|739023|27
1640783000000|2021-12-29 13:03:20|740032.5|739032.5|739948.3|738948.3|740043|739043|739940.4|738940.4|28
1640783010000|2021-12-29 13:03:30|739958.2|738958.2|739937.1|738937.1|739961|738961|739926.6|738926.6|29
1640783020000|2021-12-29 13:03:40|739934.1|738934.1|739934.7|738934.7|739937.4|738937.4|739930.9|738930.9|18
1640783030000|2021-12-29 13:03:50|739948.2|738948.2|739923|738923|739964.3|738964.3|739892.7|738892.7|30
1640783040000|2021-12-29 13:04:00|739924.5|738924.5|740142.6|739142.6|740165.2|739165.2|739924.5|738924.5|32
1640783050000|2021-12-29 13:04:10|740143.5|739143.5|740058.5|739058.5|740165.2|739165.2|740046.4|739046.4|33
1640783060000|2021-12-29 13:04:20|740014.9|739014.9|740056.5|739056.5|740056.5|739056.5|739995|738995|29
1640783070000|2021-12-29 13:04:30|740048.9|739048.9|740051.8|739051.8|740051.8|739051.8|740023.1|739023.1|22
1640783080000|2021-12-29 13:04:40|740048|739048|740179.5|739179.5|740190.3|739190.3|740047|739047|32
1640783090000|2021-12-29 13:04:50|740187.6|739187.6|740324|739324|740338.4|739338.4|740181.1|739181.1|29
1640783100000|2021-12-29 13:05:00|740322.8|739322.8|740287.4|739287.4|740340.6|739340.6|740276.1|739276.1|33
1640783110000|2021-12-29 13:05:10|740282.8|739282.8|740375.8|739375.8|740375.8|739375.8|740277.5|739277.5|26
1640783120000|2021-12-29 13:05:20|740380.7|739380.7|740387.3|739387.3|740431|739431|740369.2|739369.2|29
1640783130000|2021-12-29 13:05:30|740385.5|739385.5|740413.3|739413.3|740505.4|739505.4|740383.7|739383.7|31
1640783140000|2021-12-29 13:05:40|740400.7|739400.7|740276.9|739276.9|740416.5|739416.5|740246.9|739246.9|30
1640783150000|2021-12-29 13:05:50|740273.4|739273.4|740338.8|739338.8|740408.9|739408.9|740273.4|739273.4|36
1640783160000|2021-12-29 13:06:00|740345.5|739345.5|740350.5|739350.5|740373.2|739373.2|740333.7|739333.7|28
1640783170000|2021-12-29 13:06:10|740354.3|739354.3|740345.7|739345.7|740356.5|739356.5|740259.5|739259.5|35
1640783180000|2021-12-29 13:06:20|740354.5|739354.5|740390|739390|740395.7|739395.7|740349.2|739349.2|25
1640783190000|2021-12-29 13:06:30|740389|739389|740543.3|739543.3|740543.3|739543.3|740389|739389|24
1640783200000|2021-12-29 13:06:40|740577.7|739577.7|740617.6|739617.6|741238.5|739737.8|740551.8|739203|37
1640783210000|2021-12-29 13:06:50|740620.6|739620.6|740676.3|739676.3|740710.1|739710.1|740619.1|739619.1|33
1640783220000|2021-12-29 13:07:00|740680.2|739680.2|740706.2|739706.2|740789|739789|740657.8|739657.8|37
1640783230000|2021-12-29 13:07:10|740708.3|739708.3|740785.6|739785.6|740786.5|739786.5|740702.1|739702.1|32
1640783240000|2021-12-29 13:07:20|740787.5|739787.5|740796.3|739796.3|740851.9|739851.9|740784.6|739784.6|32
1640783250000|2021-12-29 13:07:30|740794.4|739794.4|740801.4|739801.4|740816.2|739816.2|740668.5|739668.5|36
1640783260000|2021-12-29 13:07:40|740798.6|739798.6|740694.5|739694.5|740816.8|739816.8|740694.5|739694.5|23
1640783270000|2021-12-29 13:07:50|740695.7|739695.7|740481.3|739481.3|740980.4|739739.2|740381.4|738930.4|25
1640783280000|2021-12-29 13:08:00|740475.5|739475.5|740442.4|739442.4|740993.3|739497.1|740442.4|738955.3|26
1640783290000|2021-12-29 13:08:10|740441.9|739441.9|740314.5|739314.5|740826.6|739448.1|740307|738809.7|36
1640783300000|2021-12-29 13:08:20|740318.1|739318.1|740825.6|738825.6|740827.2|739327|740282.6|738810|26
1640783310000|2021-12-29 13:08:30|740823.7|738823.7|740744.1|738744.1|740823.7|739270.2|740209|738741.9|31
1640783320000|2021-12-29 13:08:40|740746.8|738746.8|740174.4|739174.4|740747.3|739233.6|740169.8|738710.9|32
1640783330000|2021-12-29 13:08:50|740173.4|739173.4|740202.2|739202.2|740209.7|739209.7|740086|739086|24
1640783340000|2021-12-29 13:09:00|740195.4|739195.4|740242.7|739242.7|740714.7|739279.8|740186.4|738694.1|35
1640783350000|2021-12-29 13:09:10|740241.9|739241.9|740253.9|739253.9|740274.4|739274.4|740241.9|739241.9|31
1640783360000|2021-12-29 13:09:20|740233.5|739233.5|740216.1|739216.1|740745.7|739244.3|740162.2|738745.7|31
1640783370000|2021-12-29 13:09:30|740250.8|739250.8|740254.5|739254.5|740318.5|739318.5|740241.2|739241.2|30
1640783380000|2021-12-29 13:09:40|740251.7|739251.7|740197.7|739197.7|740251.7|739251.7|740175.7|739175.7|28
1640783390000|2021-12-29 13:09:50|740179.2|739179.2|740184.3|739184.3|740198.3|739198.3|740179.2|739179.2|23
1640783400000|2021-12-29 13:10:00|740181.3|739181.3|740294.8|739294.8|740337.6|739337.6|740177.3|739177.3|38
1640783410000|2021-12-29 13:10:10|740289.1|739289.1|740254.6|739254.6|740321.2|739321.2|740254.6|739254.6|29
1640783420000|2021-12-29 13:10:20|740255|739255|740202.4|739202.4|740279.4|739279.4|740200.1|739200.1|34
1640783430000|2021-12-29 13:10:30|740202|739202|740212.3|739212.3|740221|739221|740199.2|739199.2|27
1640783440000|2021-12-29 13:10:40|740217.2|739217.2|740212.7|739212.7|740225.3|739225.3|740188.3|739188.3|26
1640783450000|2021-12-29 13:10:50|740214.8|739214.8|740166.1|739166.1|740214.8|739214.8|740164.2|739164.2|32
1640783460000|2021-12-29 13:11:00|740165.7|739165.7|740204.9|739204.9|740213.3|739213.3|740119.6|739119.6|30
1640783470000|2021-12-29 13:11:10|740207.1|739207.1|740218.1|739218.1|740220.1|739220.1|740203.5|739203.5|21
1640783480000|2021-12-29 13:11:20|740217.8|739217.8|740100.3|739100.3|740220.7|739220.7|740098.4|739098.4|31
1640783490000|2021-12-29 13:11:30|740101.8|739101.8|739918.8|738918.8|740105.4|739105.4|739915.2|738915.2|22
1640783500000|2021-12-29 13:11:40|739928.2|738928.2|740053|739053|740074.6|739074.6|739925.7|738925.7|35
1640783510000|2021-12-29 13:11:50|740057.6|739057.6|740072.2|739072.2|740095.9|739095.9|740057.6|739057.6|36
1640783520000|2021-12-29 13:12:00|740076|739076|740087.9|739087.9|740095.4|739095.4|740015.6|739015.6|27
1640783530000|2021-12-29 13:12:10|740104.1|739104.1|740033.1|739033.1|740114.8|739114.8|740029|739029|32
1640783540000|2021-12-29 13:12:20|740034.5|739034.5|739983.4|738983.4|740034.5|739034.5|739979|738979|27
1640783550000|2021-12-29 13:12:30|739980|738980|739880.1|738880.1|739980|738980|739880.1|738880.1|26
1640783560000|2021-12-29 13:12:40|739885.4|738885.4|739888.4|738888.4|739906.7|738906.7|739866.6|738866.6|33
1640783570000|2021-12-29 13:12:50|739879.5|738879.5|739883.1|738883.1|739899.7|738899.7|739879.5|738879.5|20
1640783580000|2021-12-29 13:13:00|739889.5|738889.5|739879.9|738879.9|739891.7|738891.7|739879.5|738879.5|15
1640783590000|2021-12-29 13:13:10|739890.2|738890.2|739941.3|738941.3|739957.3|738957.3|739889.8|738889.8|35
1640783600000|2021-12-29 13:13:20|739935.9|738935.9|740055.7|739055.7|740055.7|739055.7|739935.9|738935.9|25
1640783610000|2021-12-29 13:13:30|740063.5|739063.5|740035.5|739035.5|740099.5|739099.5|740035.5|739035.5|22
1640783620000|2021-12-29 13:13:40|740037.9|739037.9|739936.7|738936.7|740043|739043|739936.7|738936.7|23
1640783630000|2021-12-29 13:13:50|739937|738937|739936.6|738936.6|739943.4|738943.4|739914.5|738914.5|25
1640783640000|2021-12-29 13:14:00|739934.7|738934.7|739950.4|738950.4|739955.9|738955.9|739926.7|738926.7|25
1640783650000|2021-12-29 13:14:10|739949.2|738949.2|739991.1|738991.1|740004.2|739004.2|739949.2|738949.2|23
1640783660000|2021-12-29 13:14:20|739989.5|738989.5|739989.2|738989.2|739996.8|738996.8|739983|738983|19
1640783670000|2021-12-29 13:14:30|739988.8|738988.8|739972.9|738972.9|739988.8|738988.8|739969.9|738969.9|16
1640783680000|2021-12-29 13:14:40|739970.7|738970.7|740014.5|739014.5|740019.2|739019.2|739970.7|738970.7|21
1640783690000|2021-12-29 13:14:50|740022.1|739022.1|740026.1|739026.1|740060.6|739060.6|740022.1|739022.1|27
1640783700000|2021-12-29 13:15:00|740024.6|739024.6|740064|739064|740094.8|739094.8|740016.8|739016.8|26
1640783710000|2021-12-29 13:15:10|740080.5|739080.5|740001.3|739001.3|740086.8|739086.8|739996.9|738996.9|35
1640783720000|2021-12-29 13:15:20|740038.9|739038.9|740033.6|739033.6|740054.9|739054.9|739996.4|738996.4|35
1640783730000|2021-12-29 13:15:30|740034.4|739034.4|740035.6|739035.6|740065.9|739065.9|740026.6|739026.6|20
1640783740000|2021-12-29 13:15:40|740041.7|739041.7|740034.3|739034.3|740050.1|739050.1|740020.9|739020.9|18
1640783750000|2021-12-29 13:15:50|740029.2|739029.2|740069|739069|740076.3|739076.3|740022.9|739022.9|17
1640783760000|2021-12-29 13:16:00|740076.3|739076.3|740109.4|739109.4|740142.5|739142.5|740042.1|739042.1|24
1640783770000|2021-12-29 13:16:10|740108.1|739108.1|740060.2|739060.2|740108.1|739108.1|740040.9|739040.9|28
1640783780000|2021-12-29 13:16:20|740066.7|739066.7|739900.7|738900.7|740066.7|739066.7|739885.2|738885.2|33
1640783790000|2021-12-29 13:16:30|739896.1|738896.1|739797.4|738797.4|739910.1|738910.1|739794.8|738794.8|33
1640783800000|2021-12-29 13:16:40|739796.4|738796.4|739794.4|738794.4|739809.8|738809.8|739782.6|738782.6|28
1640783810000|2021-12-29 13:16:50|739799.6|738799.6|739740.3|738740.3|739811.4|738811.4|739739.4|738739.4|30
1640783820000|2021-12-29 13:17:00|739679.9|738679.9|739735.7|738735.7|739739.4|738739.4|739676.3|738676.3|31
1640783830000|2021-12-29 13:17:10|739732.7|738732.7|739691.9|738691.9|739776.6|738776.6|739691.9|738691.9|32
1640783840000|2021-12-29 13:17:20|739693.8|738693.8|739735.3|738735.3|739735.3|738735.3|739688.5|738688.5|30
1640783850000|2021-12-29 13:17:30|739735.4|738735.4|739737.3|738737.3|739748|738748|739731.1|738731.1|23
1640783860000|2021-12-29 13:17:40|739738.7|738738.7|739695.2|738695.2|739769.3|738769.3|739695.2|738695.2|22
1640783870000|2021-12-29 13:17:50|739692.4|738692.4|739651.8|738651.8|739692.4|738692.4|739626.9|738626.9|28
1640783880000|2021-12-29 13:18:00|739648.4|738648.4|739735.5|738735.5|739735.5|738735.5|739647.2|738647.2|34
1640783890000|2021-12-29 13:18:10|739728.4|738728.4|739844.3|738844.3|739844.3|738844.3|739725.4|738725.4|32
1640783900000|2021-12-29 13:18:20|739827.7|738827.7|739814.6|738814.6|739830.8|738830.8|739814.6|738814.6|23
1640783910000|2021-12-29 13:18:30|739815.9|738815.9|739816.7|738816.7|739833.3|738833.3|739813.7|738813.7|22
1640783920000|2021-12-29 13:18:40|739816.5|738816.5|739698.9|738698.9|739816.5|738816.5|739689|738689|22
1640783930000|2021-12-29 13:18:50|739694.9|738694.9|739722.6|738722.6|739722.6|738722.6|739668|738668|30
1640783940000|2021-12-29 13:19:00|739717.7|738717.7|739702|738702|739717.7|738717.7|739683.8|738683.8|20
1640783950000|2021-12-29 13:19:10|739701.9|738701.9|739681.4|738681.4|739714.4|738714.4|739679.3|738679.3|26
1640783960000|2021-12-29 13:19:20|739681.9|738681.9|739680.1|738680.1|739706|738706|739679.8|738679.8|28
1640783970000|2021-12-29 13:19:30|739681.4|738681.4|739661|738661|739681.7|738681.7|739653.9|738653.9|22
1640783980000|2021-12-29 13:19:40|739661.8|738661.8|739652.9|738652.9|739661.8|738661.8|739651.7|738651.7|19
1640783990000|2021-12-29 13:19:50|739654.6|738654.6|739691.5|738691.5|739695.1|738695.1|739646.5|738646.5|26
1640784000000|2021-12-29 13:20:00|739690.5|738690.5|739726.3|738726.3|739748.8|738748.8|739686.9|738686.9|36
1640784010000|2021-12-29 13:20:10|739730.9|738730.9|739722.3|738722.3|739744.6|738744.6|739719.1|738719.1|26
1640784020000|2021-12-29 13:20:20|739724.5|738724.5|739716.2|738716.2|739731.4|738731.4|739677.7|738677.7|29
1640784030000|2021-12-29 13:20:30|739703.8|738703.8|739905.5|738905.5|739905.5|738905.5|739684.1|738684.1|34
1640784040000|2021-12-29 13:20:40|739921.3|738921.3|739773|738773|739921.3|738921.3|739767.4|738767.4|26
1640784050000|2021-12-29 13:20:50|739771.5|738771.5|739728.5|738728.5|739771.5|738771.5|739722.8|738722.8|25
1640784060000|2021-12-29 13:21:00|739730.1|738730.1|739783.8|738783.8|739788|738788|739729.8|738729.8|20
1640784070000|2021-12-29 13:21:10|739793.7|738793.7|739894.8|738894.8|739894.8|738894.8|739781.1|738781.1|23
1640784080000|2021-12-29 13:21:20|739890.8|738890.8|739965.6|738965.6|739965.6|738965.6|739860.8|738860.8|26
1640784090000|2021-12-29 13:21:30|739975.1|738975.1|739959|738959|739995.1|738995.1|739941.1|738941.1|30
1640784100000|2021-12-29 13:21:40|739939|738939|739980.7|738980.7|739986.4|738986.4|739923.5|738923.5|29
1640784110000|2021-12-29 13:21:50|739982.4|738982.4|739965.2|738965.2|739992.2|738992.2|739960.6|738960.6|21
1640784120000|2021-12-29 13:22:00|739963|738963|740006.8|739006.8|740008.3|739008.3|739962.5|738962.5|12
1640784130000|2021-12-29 13:22:10|739997.1|738997.1|739963.4|738963.4|740003.6|739003.6|739963.4|738963.4|16
1640784140000|2021-12-29 13:22:20|739957|738957|740122.6|739122.6|740136.1|739136.1|739957|738957|26
1640784150000|2021-12-29 13:22:30|740130.3|739130.3|740105.6|739105.6|740136.7|739136.7|740076.5|739076.5|27
1640784160000|2021-12-29 13:22:40|740147.1|739147.1|740092.5|739092.5|740149|739149|740079.3|739079.3|19
1640784170000|2021-12-29 13:22:50|740086.4|739086.4|740029.5|739029.5|740115.1|739115.1|740027.5|739027.5|24
1640784180000|2021-12-29 13:23:00|740034.8|739034.8|740102.3|739102.3|740130.7|739130.7|740029.2|739029.2|26
1640784190000|2021-12-29 13:23:10|740090.1|739090.1|740094.5|739094.5|740100.4|739100.4|740055|739055|21
1640784200000|2021-12-29 13:23:20|740086.4|739086.4|740090.5|739090.5|740129|739129|740080.1|739080.1|24
1640784210000|2021-12-29 13:23:30|740087.5|739087.5|740114.5|739114.5|740116.1|739116.1|740083.4|739083.4|15
1640784220000|2021-12-29 13:23:40|740115.4|739115.4|740227.3|739227.3|740238.6|739238.6|740101.2|739101.2|26
1640784230000|2021-12-29 13:23:50|740244.2|739244.2|740215|739215|740244.2|739244.2|740202|739202|26
1640784240000|2021-12-29 13:24:00|740230.9|739230.9|740309.4|739309.4|740314.3|739314.3|740225.7|739225.7|30
1640784250000|2021-12-29 13:24:10|740291.6|739291.6|740164.1|739164.1|740293.9|739293.9|740164.1|739164.1|24
1640784260000|2021-12-29 13:24:20|740163.2|739163.2|740128.6|739128.6|740176.4|739176.4|740126.8|739126.8|21
1640784270000|2021-12-29 13:24:30|740132.1|739132.1|740116.2|739116.2|740160.5|739160.5|740114.7|739114.7|32
1640784280000|2021-12-29 13:24:40|740129|739129|740065.7|739065.7|740146|739146|740065.7|739065.7|23
1640784290000|2021-12-29 13:24:50|740065.3|739065.3|740068.7|739068.7|740072.3|739072.3|740048.4|739048.4|22
1640784300000|2021-12-29 13:25:00|740068.1|739068.1|740167.2|739167.2|740184.1|739184.1|740068.1|739068.1|30
1640784310000|2021-12-29 13:25:10|740166|739166|740154.2|739154.2|740168.8|739168.8|740145.5|739145.5|24
1640784320000|2021-12-29 13:25:20|740146.8|739146.8|740063.1|739063.1|740153.5|739153.5|740056.2|739056.2|23
1640784330000|2021-12-29 13:25:30|740067.3|739067.3|740074.2|739074.2|740142.2|739142.2|740058.5|739058.5|32
1640784340000|2021-12-29 13:25:40|740068.7|739068.7|740055.2|739055.2|740068.7|739068.7|739981|738981|36
1640784350000|2021-12-29 13:25:50|740049|739049|740119|739119|740126.5|739126.5|740049|739049|24
1640784360000|2021-12-29 13:26:00|740123.3|739123.3|740150.9|739150.9|740157.8|739157.8|740123.3|739123.3|24
1640784370000|2021-12-29 13:26:10|740135.3|739135.3|740125.2|739125.2|740139.4|739139.4|740115.9|739115.9|17
1640784380000|2021-12-29 13:26:20|740129.6|739129.6|740119.3|739119.3|740132.2|739132.2|740114.5|739114.5|27
1640784390000|2021-12-29 13:26:30|740111.6|739111.6|740039.1|739039.1|740111.6|739111.6|740029.9|739029.9|31
1640784400000|2021-12-29 13:26:40|740041.9|739041.9|740120.3|739120.3|740141.6|739141.6|740019.2|739019.2|30
1640784410000|2021-12-29 13:26:50|740124.2|739124.2|740112.6|739112.6|740129.8|739129.8|740076.7|739076.7|34
1640784420000|2021-12-29 13:27:00|740118.7|739118.7|740102.2|739102.2|740118.7|739118.7|740083|739083|24
1640784430000|2021-12-29 13:27:10|740097.8|739097.8|740091.9|739091.9|740100.1|739100.1|740079.8|739079.8|21
1640784440000|2021-12-29 13:27:20|740071.6|739071.6|740073.2|739073.2|740091.1|739091.1|740064.3|739064.3|25
1640784450000|2021-12-29 13:27:30|740070.2|739070.2|740091.6|739091.6|740094.3|739094.3|740070.2|739070.2|21
1640784460000|2021-12-29 13:27:40|740092.1|739092.1|740167|739167|740167.6|739167.6|740085.4|739085.4|17
1640784470000|2021-12-29 13:27:50|740169.3|739169.3|740144.7|739144.7|740169.3|739169.3|740132.5|739132.5|18
1640784480000|2021-12-29 13:28:00|740138.6|739138.6|740138.2|739138.2|740147.9|739147.9|740138.2|739138.2|16
1640784490000|2021-12-29 13:28:10|740141.7|739141.7|740133.9|739133.9|740141.7|739141.7|740104.5|739104.5|24
1640784500000|2021-12-29 13:28:20|740124.3|739124.3|740129.3|739129.3|740129.3|739129.3|740119|739119|13
1640784510000|2021-12-29 13:28:30|740128.6|739128.6|740152.4|739152.4|740180.5|739180.5|740126.5|739126.5|16
1640784520000|2021-12-29 13:28:40|740150.7|739150.7|740143.8|739143.8|740159.3|739159.3|740136.6|739136.6|22
1640784530000|2021-12-29 13:28:50|740162.8|739162.8|740254.6|739254.6|740254.6|739254.6|740162.8|739162.8|34
1640784540000|2021-12-29 13:29:00|740249.2|739249.2|740286.5|739286.5|740322.6|739322.6|740249.1|739249.1|25
1640784550000|2021-12-29 13:29:10|740279.3|739279.3|740190.1|739190.1|740302.2|739302.2|740159.1|739159.1|28
1640784560000|2021-12-29 13:29:20|740190.4|739190.4|740225.7|739225.7|740255.8|739255.8|740170.2|739170.2|28
1640784570000|2021-12-29 13:29:30|740259.6|739259.6|740283.3|739283.3|740283.3|739283.3|740229.7|739229.7|28
1640784580000|2021-12-29 13:29:40|740241.5|739241.5|740288|739288|740288|739288|740235.6|739235.6|32
1640784590000|2021-12-29 13:29:50|740284.6|739284.6|740241.5|739241.5|740773.8|739294.7|740241.5|738737.9|33
1640784600000|2021-12-29 13:30:00|740235.4|739235.4|740284.1|739284.1|740789.6|739312|740229.9|738783.8|26
1640784610000|2021-12-29 13:30:10|740289.2|739289.2|740198.9|739198.9|740305|739305|740184.5|739184.5|27
1640784620000|2021-12-29 13:30:20|740197.5|739197.5|740154.9|739154.9|740214.8|739214.8|740144.6|739144.6|34
1640784630000|2021-12-29 13:30:30|740156.5|739156.5|740086.5|739086.5|740156.5|739156.5|740074|739074|32
1640784640000|2021-12-29 13:30:40|740086.6|739086.6|740086.5|739086.5|740094.5|739094.5|740085.3|739085.3|20
1640784650000|2021-12-29 13:30:50|740086.8|739086.8|740090.9|739090.9|740092.4|739092.4|740084.4|739084.4|25
1640784660000|2021-12-29 13:31:00|740090.6|739090.6|740087.5|739087.5|740092.9|739092.9|740086.7|739086.7|17
1640784670000|2021-12-29 13:31:10|740084.9|739084.9|740083.8|739083.8|740090.9|739090.9|740081.3|739081.3|17
1640784680000|2021-12-29 13:31:20|740082.9|739082.9|740079.9|739079.9|740096.8|739096.8|740079.9|739079.9|21
1640784690000|2021-12-29 13:31:30|740088.6|739088.6|739920.2|738920.2|740088.6|739088.6|739920.2|738920.2|25
1640784700000|2021-12-29 13:31:40|739921.7|738921.7|739974.2|738974.2|739987.6|738987.6|739918.3|738918.3|31
1640784710000|2021-12-29 13:31:50|739967.9|738967.9|740106.4|739106.4|740107.1|739107.1|739952.8|738952.8|28
1640784720000|2021-12-29 13:32:00|740112.7|739112.7|740092.9|739092.9|740114.1|739114.1|740077.1|739077.1|22
1640784730000|2021-12-29 13:32:10|740089.8|739089.8|740138.4|739138.4|740142.7|739142.7|740088.2|739088.2|20
1640784740000|2021-12-29 13:32:20|740138.1|739138.1|740104|739104|740138.1|739138.1|740097.7|739097.7|19
1640784750000|2021-12-29 13:32:30|740101.6|739101.6|740030.4|739030.4|740101.6|739101.6|739993.1|738993.1|29
1640784760000|2021-12-29 13:32:40|740029.3|739029.3|740033.7|739033.7|740054.3|739054.3|740013.5|739013.5|25
1640784770000|2021-12-29 13:32:50|740032.3|739032.3|740067.1|739067.1|740067.1|739067.1|740030.7|739030.7|17
1640784780000|2021-12-29 13:33:00|740069.4|739069.4|740098.4|739098.4|740149.7|739149.7|740069.4|739069.4|24
1640784790000|2021-12-29 13:33:10|740096.5|739096.5|740053|739053|740096.5|739096.5|740039|739039|21
1640784800000|2021-12-29 13:33:20|740053.5|739053.5|740084.9|739084.9|740090.4|739090.4|740053.5|739053.5|17
1640784810000|2021-12-29 13:33:30|740082.1|739082.1|740082.4|739082.4|740086.7|739086.7|740081.5|739081.5|12
1640784820000|2021-12-29 13:33:40|740082.9|739082.9|740088.6|739088.6|740091.9|739091.9|740081.4|739081.4|11
1640784830000|2021-12-29 13:33:50|740089.6|739089.6|740131.2|739131.2|740131.2|739131.2|740077.4|739077.4|17
1640784840000|2021-12-29 13:34:00|740118.7|739118.7|740216.9|739216.9|740242|739242|740116.4|739116.4|33
1640784850000|2021-12-29 13:34:10|740223.4|739223.4|740230.1|739230.1|740245.8|739245.8|740207.8|739207.8|32
1640784860000|2021-12-29 13:34:20|740232.3|739232.3|740235|739235|740251.8|739251.8|740214.4|739214.4|27
1640784870000|2021-12-29 13:34:30|740235.6|739235.6|740301.6|739301.6|740307.1|739307.1|740234.1|739234.1|23
1640784880000|2021-12-29 13:34:40|740301.8|739301.8|740349.3|739349.3|740372.8|739372.8|740301.8|739301.8|25
1640784890000|2021-12-29 13:34:50|740344.7|739344.7|740336.7|739336.7|740351.8|739351.8|740336.7|739336.7|25
1640784900000|2021-12-29 13:35:00|740369.7|739369.7|740324.5|739324.5|740369.7|739369.7|740306.1|739306.1|26
1640784910000|2021-12-29 13:35:10|740332.8|739332.8|740344|739344|740847|739363.1|740329.5|738847|24
1640784920000|2021-12-29 13:35:20|740345.3|739345.3|740184.8|739184.8|740733.5|739345.3|740184.8|738714.5|31
1640784930000|2021-12-29 13:35:30|740171.4|739171.4|740330|739330|740331|739331|740114.7|739114.7|36
1640784940000|2021-12-29 13:35:40|740339.8|739339.8|740973.2|738973.2|740995.4|739477|740339.8|738943.7|33
1640784950000|2021-12-29 13:35:50|740461.4|739461.4|740922.3|738922.3|740977.7|739472|740434.2|738922.3|29
1640784960000|2021-12-29 13:36:00|740915.9|738915.9|740922|738922|740933.6|739440.8|740400.8|738910.1|25
1640784970000|2021-12-29 13:36:10|740425.5|739425.5|740355.2|739355.2|740922.5|739431.9|740355|738890.2|25
1640784980000|2021-12-29 13:36:20|740364.3|739364.3|740311|739311|740909.8|739421.2|740311|738870.2|31
1640784990000|2021-12-29 13:36:30|740308.9|739308.9|740409.4|739409.4|740457.1|739457.1|740301.2|739301.2|28
1640785000000|2021-12-29 13:36:40|740401.5|739401.5|740490.4|739490.4|740524.9|739524.9|740401.5|739401.5|26
1640785010000|2021-12-29 13:36:50|740493.6|739493.6|740485.4|739485.4|740521.3|739521.3|740465.8|739465.8|23
1640785020000|2021-12-29 13:37:00|740489.7|739489.7|740687|739687|740706.5|739706.5|740484.7|739484.7|28
1640785030000|2021-12-29 13:37:10|740684.3|739684.3|740688.1|739688.1|740707|739707|740666.7|739666.7|32
1640785040000|2021-12-29 13:37:20|740686.2|739686.2|740664.9|739664.9|740703.1|739703.1|740658.2|739658.2|31
1640785050000|2021-12-29 13:37:30|740665.2|739665.2|740660.7|739660.7|740682.3|739682.3|740655|739655|23
1640785060000|2021-12-29 13:37:40|740666.5|739666.5|740611.3|739611.3|740671.2|739671.2|740604|739604|32
1640785070000|2021-12-29 13:37:50|740616.8|739616.8|740582.9|739582.9|740637.1|739637.1|740581.5|739581.5|26
1640785080000|2021-12-29 13:38:00|740590.3|739590.3|740568.1|739568.1|740604.2|739604.2|740520.5|739520.5|24
1640785090000|2021-12-29 13:38:10|740566.2|739566.2|740582.2|739582.2|740609|739609|740566.2|739566.2|26
1640785100000|2021-12-29 13:38:20|740575|739575|740594.2|739594.2|740611.1|739611.1|740575|739575|22
1640785110000|2021-12-29 13:38:30|740592.4|739592.4|740615.7|739615.7|740619.5|739619.5|740584.2|739584.2|26
1640785120000|2021-12-29 13:38:40|740612.8|739612.8|740714|739714|740734.3|739734.3|740600.2|739600.2|27
1640785130000|2021-12-29 13:38:50|740732.3|739732.3|740658.5|739658.5|740732.9|739732.9|740658.5|739658.5|29
1640785140000|2021-12-29 13:39:00|740655.8|739655.8|740825.4|739825.4|740833.7|739833.7|740655.8|739655.8|35
1640785150000|2021-12-29 13:39:10|740833|739833|740762|739762|740833|739833|740761.4|739761.4|31
1640785160000|2021-12-29 13:39:20|740758.7|739758.7|740793.2|739793.2|740812.3|739812.3|740758.4|739758.4|31
1640785170000|2021-12-29 13:39:30|740792.6|739792.6|740815|739815|740825.5|739825.5|740782.5|739782.5|33
1640785180000|2021-12-29 13:39:40|740808.3|739808.3|740765|739765|741290|739821.8|740739.1|739290|35
1640785190000|2021-12-29 13:39:50|740729.5|739729.5|740772.6|739772.6|740789.9|739789.9|740729.5|739729.5|27
1640785200000|2021-12-29 13:40:00|740773.6|739773.6|740772.6|739772.6|740795.8|739795.8|740767.4|739767.4|36
1640785210000|2021-12-29 13:40:10|740775.6|739775.6|740809.7|739809.7|740815.9|739815.9|740773.6|739773.6|32
1640785220000|2021-12-29 13:40:20|740807.1|739807.1|740819.1|739819.1|740834.2|739834.2|740761.3|739761.3|34
1640785230000|2021-12-29 13:40:30|740820.4|739820.4|740795|739795|740820.4|739820.4|740784.4|739784.4|32
1640785240000|2021-12-29 13:40:40|740811.2|739811.2|740813.3|739813.3|740824|739824|740803.2|739803.2|29
1640785250000|2021-12-29 13:40:50|740810.5|739810.5|740834.5|739834.5|740850.3|739850.3|740810.5|739810.5|21
1640785260000|2021-12-29 13:41:00|740829.8|739829.8|740838.7|739838.7|740858.7|739858.7|740829.8|739829.8|20
1640785270000|2021-12-29 13:41:10|740844.6|739844.6|740788|739788|740869.9|739869.9|740778.5|739778.5|31
1640785280000|2021-12-29 13:41:20|740787.8|739787.8|740722.7|739722.7|740787.8|739787.8|740719.9|739719.9|31
1640785290000|2021-12-29 13:41:30|740720.2|739720.2|740636|739636|740725.8|739725.8|740603.7|739603.7|32
1640785300000|2021-12-29 13:41:40|740650.7|739650.7|740633.5|739633.5|740676.1|739676.1|740620.2|739620.2|29
1640785310000|2021-12-29 13:41:50|740623.5|739623.5|740658.3|739658.3|740686.9|739686.9|740546.8|739546.8|32
1640785320000|2021-12-29 13:42:00|740681.6|739681.6|740820|739820|740821.8|739821.8|740681.6|739681.6|37
1640785330000|2021-12-29 13:42:10|740816.9|739816.9|740833.1|739833.1|740842.3|739842.3|740776.1|739776.1|33
1640785340000|2021-12-29 13:42:20|740832.9|739832.9|740839.7|739839.7|740852.5|739852.5|740812.8|739812.8|29
1640785350000|2021-12-29 13:42:30|740832.6|739832.6|740860.6|739860.6|740901.3|739901.3|740832.6|739832.6|32
1640785360000|2021-12-29 13:42:40|740853.6|739853.6|740848.9|739848.9|740880.8|739880.8|740815.1|739815.1|35
1640785370000|2021-12-29 13:42:50|740849|739849|740917.3|739917.3|740919.7|739919.7|740840.3|739840.3|25
1640785380000|2021-12-29 13:43:00|740912.7|739912.7|740984.3|739984.3|740994|739994|740912.7|739912.7|31
1640785390000|2021-12-29 13:43:10|740985.5|739985.5|741026.2|740026.2|741027.5|740027.5|740981.7|739981.7|30
1640785400000|2021-12-29 13:43:20|741018.6|740018.6|740998.8|739998.8|741022.3|740022.3|740998.8|739998.8|35
1640785410000|2021-12-29 13:43:30|740997.7|739997.7|740856.2|739856.2|740997.7|739997.7|740856.2|739856.2|35
1640785420000|2021-12-29 13:43:40|740857.2|739857.2|740774.3|739774.3|741312.4|739857.2|740774.3|739267.1|34
1640785430000|2021-12-29 13:43:50|740784.8|739784.8|740863.4|739863.4|740939.6|739939.6|740772|739772|31
1640785440000|2021-12-29 13:44:00|740869.3|739869.3|740993.5|739993.5|741036.6|740036.6|740867.5|739867.5|36
1640785450000|2021-12-29 13:44:10|740999.5|739999.5|740950|739950|741006.2|740006.2|740950|739950|28
1640785460000|2021-12-29 13:44:20|740948.2|739948.2|740995.3|739995.3|741036.7|740036.7|740948.2|739948.2|33
1640785470000|2021-12-29 13:44:30|740998|739998|740989.4|739989.4|741029.9|740029.9|740973|739973|28
1640785480000|2021-12-29 13:44:40|740974.4|739974.4|740974.3|739974.3|740999.2|739999.2|740960.2|739960.2|28
1640785490000|2021-12-29 13:44:50|740975.9|739975.9|741030.1|740030.1|741037|740037|740969.5|739969.5|30
1640785500000|2021-12-29 13:45:00|741024.5|740024.5|741056.8|740056.8|741059.5|740059.5|741002|740002|33
1640785510000|2021-12-29 13:45:10|741057.4|740057.4|741046.3|740046.3|741060.1|740060.1|741033.3|740033.3|20
1640785520000|2021-12-29 13:45:20|741050.7|740050.7|741041.5|740041.5|741053.3|740053.3|741032.4|740032.4|20
1640785530000|2021-12-29 13:45:30|741037.6|740037.6|741029.4|740029.4|741044.5|740044.5|741020.4|740020.4|30
1640785540000|2021-12-29 13:45:40|741029.1|740029.1|740940.1|739940.1|741034.4|740034.4|740914.3|739914.3|33
1640785550000|2021-12-29 13:45:50|740940.9|739940.9|741004.8|740004.8|741018.4|740018.4|740934.1|739934.1|27
1640785560000|2021-12-29 13:46:00|741009.5|740009.5|740912.8|739912.8|741028.5|740028.5|740912.8|739912.8|30
1640785570000|2021-12-29 13:46:10|740913.5|739913.5|740946.4|739946.4|740946.4|739946.4|740913.5|739913.5|24
1640785580000|2021-12-29 13:46:20|740923.6|739923.6|740975.3|739975.3|740991.2|739991.2|740908.9|739908.9|27
1640785590000|2021-12-29 13:46:30|740975.6|739975.6|740990.8|739990.8|740991.6|739991.6|740933.1|739933.1|30
1640785600000|2021-12-29 13:46:40|740993.5|739993.5|740924|739924|740999.1|739999.1|740922.5|739922.5|30
1640785610000|2021-12-29 13:46:50|740924.5|739924.5|740966.5|739966.5|740979.4|739979.4|740918.7|739918.7|28
1640785620000|2021-12-29 13:47:00|740960.4|739960.4|740949.8|739949.8|740984.5|739984.5|740943.7|739943.7|28
1640785630000|2021-12-29 13:47:10|740950.4|739950.4|740926.6|739926.6|740950.4|739950.4|740917.5|739917.5|13
1640785640000|2021-12-29 13:47:20|740921.2|739921.2|740942.4|739942.4|740947.5|739947.5|740910|739910|25
1640785650000|2021-12-29 13:47:30|740941.6|739941.6|740951.1|739951.1|740996|739996|740935.2|739935.2|30
1640785660000|2021-12-29 13:47:40|740954.3|739954.3|740939|739939|740957.4|739957.4|740939|739939|16
1640785670000|2021-12-29 13:47:50|740940.6|739940.6|740935.9|739935.9|740961.3|739961.3|740920|739920|30
1640785680000|2021-12-29 13:48:00|740936.4|739936.4|740956.7|739956.7|740963.4|739963.4|740936.4|739936.4|26
1640785690000|2021-12-29 13:48:10|740960.5|739960.5|740996.3|739996.3|740996.3|739996.3|740953.1|739953.1|27
1640785700000|2021-12-29 13:48:20|741003.5|740003.5|741013.1|740013.1|741049|740049|740974.7|739974.7|31
1640785710000|2021-12-29 13:48:30|741010.5|740010.5|741010.7|740010.7|741012.2|740012.2|741001.6|740001.6|20
1640785720000|2021-12-29 13:48:40|741008.8|740008.8|741002.8|740002.8|741063.1|740063.1|741000.2|740000.2|30
1640785730000|2021-12-29 13:48:50|741008.4|740008.4|740914.9|739914.9|741010.4|740010.4|740914.9|739914.9|32
1640785740000|2021-12-29 13:49:00|740909.5|739909.5|740898.2|739898.2|740916.4|739916.4|740891|739891|26
1640785750000|2021-12-29 13:49:10|740896.4|739896.4|740866.3|739866.3|740912.2|739912.2|740863.4|739863.4|19
1640785760000|2021-12-29 13:49:20|740866.8|739866.8|740854.1|739854.1|740887.7|739887.7|740849.3|739849.3|30
1640785770000|2021-12-29 13:49:30|740853.7|739853.7|740879.6|739879.6|740879.6|739879.6|740831.8|739831.8|34
1640785780000|2021-12-29 13:49:40|740893.7|739893.7|741018.8|740018.8|741022.6|740022.6|740893.7|739893.7|26
1640785790000|2021-12-29 13:49:50|741018.9|740018.9|741245.7|740245.7|741272.8|740272.8|741018.9|740018.9|23
1640785800000|2021-12-29 13:50:00|741238.6|740238.6|741286.6|740286.6|741292.4|740292.4|741229.6|740229.6|34
1640785810000|2021-12-29 13:50:10|741286.1|740286.1|741248.8|740248.8|741290.5|740290.5|741196.5|740196.5|33
1640785820000|2021-12-29 13:50:20|741241.1|740241.1|741245.3|740245.3|741290.7|740290.7|741206.7|740206.7|31
1640785830000|2021-12-29 13:50:30|741242.5|740242.5|741238.8|740238.8|741271.7|740271.7|741215.4|740215.4|33
1640785840000|2021-12-29 13:50:40|741239.3|740239.3|741121.8|740121.8|741239.4|740239.4|741060.4|740060.4|33
1640785850000|2021-12-29 13:50:50|741118|740118|741119.5|740119.5|741166.3|740166.3|741118|740118|36
1640785860000|2021-12-29 13:51:00|741123.3|740123.3|741163.9|740163.9|741263.4|740263.4|741110.5|740110.5|32
1640785870000|2021-12-29 13:51:10|741172.6|740172.6|741111.2|740111.2|741173.1|740173.1|741104.6|740104.6|29
1640785880000|2021-12-29 13:51:20|741106.1|740106.1|741112.8|740112.8|741118.8|740118.8|741103.2|740103.2|22
1640785890000|2021-12-29 13:51:30|741114.2|740114.2|741064.5|740064.5|741116.8|740116.8|741064.5|740064.5|21
1640785900000|2021-12-29 13:51:40|741055.9|740055.9|741099.4|740099.4|741099.4|740099.4|741045.4|740045.4|32
1640785910000|2021-12-29 13:51:50|741098.1|740098.1|741122.4|740122.4|741157.6|740157.6|741089.1|740089.1|30
1640785920000|2021-12-29 13:52:00|741129.3|740129.3|741108.5|740108.5|741222.5|740222.5|741107.6|740107.6|28
1640785930000|2021-12-29 13:52:10|741111.4|740111.4|741149.7|740149.7|741149.7|740149.7|741110|740110|23
1640785940000|2021-12-29 13:52:20|741151.1|740151.1|741140.3|740140.3|741152.9|740152.9|741138.2|740138.2|17
1640785950000|2021-12-29 13:52:30|741140.5|740140.5|740914.1|739914.1|741140.5|740140.5|740914.1|739914.1|35
1640785960000|2021-12-29 13:52:40|740915.5|739915.5|740815.5|739815.5|740915.5|739915.5|740801.5|739801.5|33
1640785970000|2021-12-29 13:52:50|740750.8|739750.8|740756.6|739756.6|740814.4|739814.4|740745.6|739745.6|32
1640785980000|2021-12-29 13:53:00|740746.4|739746.4|740775|739775|740782.1|739782.1|740696|739696|31
1640785990000|2021-12-29 13:53:10|740774|739774|740731.8|739731.8|740774|739774|740710.9|739710.9|18
1640786000000|2021-12-29 13:53:20|740731.1|739731.1|740758|739758|740758.8|739758.8|740731.1|739731.1|20
1640786010000|2021-12-29 13:53:30|740757.1|739757.1|740748.8|739748.8|740759.3|739759.3|740747.6|739747.6|16
1640786020000|2021-12-29 13:53:40|740750.1|739750.1|740809|739809|740812|739812|740750.1|739750.1|21
1640786030000|2021-12-29 13:53:50|740810.1|739810.1|740752.9|739752.9|740813.7|739813.7|740723.6|739723.6|23
1640786040000|2021-12-29 13:54:00|740752.5|739752.5|740810.8|739810.8|740822.3|739822.3|740744.1|739744.1|32
1640786050000|2021-12-29 13:54:10|740821.2|739821.2|740785.2|739785.2|740821.5|739821.5|740747.6|739747.6|24
1640786060000|2021-12-29 13:54:20|740786|739786|740760.6|739760.6|740786|739786|740749.1|739749.1|25
1640786070000|2021-12-29 13:54:30|740760.4|739760.4|740712.5|739712.5|740771|739771|740712.3|739712.3|30
1640786080000|2021-12-29 13:54:40|740712.1|739712.1|740727.6|739727.6|740730.6|739730.6|740711.6|739711.6|24
1640786090000|2021-12-29 13:54:50|740727.2|739727.2|740666.3|739666.3|740727.2|739727.2|740652.4|739652.4|26
1640786100000|2021-12-29 13:55:00|740652.3|739652.3|740709|739709|740715|739715|740652.3|739652.3|21
1640786110000|2021-12-29 13:55:10|740731.9|739731.9|740778.1|739778.1|740778.5|739778.5|740731.7|739731.7|31
1640786120000|2021-12-29 13:55:20|740778.2|739778.2|740740.1|739740.1|740782.9|739782.9|740740.1|739740.1|28
1640786130000|2021-12-29 13:55:30|740732.6|739732.6|740686|739686|740732.6|739732.6|740673.9|739673.9|29
1640786140000|2021-12-29 13:55:40|740687.9|739687.9|740688.1|739688.1|740694.1|739694.1|740685.7|739685.7|19
1640786150000|2021-12-29 13:55:50|740677.1|739677.1|740666.4|739666.4|740693.9|739693.9|740666.1|739666.1|25
1640786160000|2021-12-29 13:56:00|740665.7|739665.7|740634.4|739634.4|740687.3|739687.3|740627|739627|32
1640786170000|2021-12-29 13:56:10|740636.1|739636.1|740690.2|739690.2|740690.2|739690.2|740614.1|739614.1|29
1640786180000|2021-12-29 13:56:20|740694.3|739694.3|740620.9|739620.9|740695.8|739695.8|740619.1|739619.1|29
1640786190000|2021-12-29 13:56:30|740622.2|739622.2|740654.2|739654.2|740671.3|739671.3|740618.2|739618.2|20
1640786200000|2021-12-29 13:56:40|740665.7|739665.7|740636.5|739636.5|740665.7|739665.7|740618.8|739618.8|23
1640786210000|2021-12-29 13:56:50|740627.7|739627.7|740626.9|739626.9|740638.9|739638.9|740611.7|739611.7|24
1640786220000|2021-12-29 13:57:00|740623.9|739623.9|740702.6|739702.6|740706|739706|740623.9|739623.9|27
1640786230000|2021-12-29 13:57:10|740696.2|739696.2|740627.5|739627.5|740711.6|739711.6|740623.4|739623.4|26
1640786240000|2021-12-29 13:57:20|740628.8|739628.8|740671.5|739671.5|740677.4|739677.4|740628.8|739628.8|23
1640786250000|2021-12-29 13:57:30|740671.7|739671.7|740696.8|739696.8|740706.5|739706.5|740671.7|739671.7|26
1640786260000|2021-12-29 13:57:40|740700|739700|740696.4|739696.4|740706.3|739706.3|740694.6|739694.6|20
1640786270000|2021-12-29 13:57:50|740700.6|739700.6|740654.3|739654.3|740700.6|739700.6|740654.3|739654.3|27
1640786280000|2021-12-29 13:58:00|740655.3|739655.3|740743.8|739743.8|740744|739744|740636.5|739636.5|28
1640786290000|2021-12-29 13:58:10|740741|739741|740736.3|739736.3|740757.5|739757.5|740707.8|739707.8|34
1640786300000|2021-12-29 13:58:20|740735.9|739735.9|740739.5|739739.5|740751.8|739751.8|740705|739705|28
1640786310000|2021-12-29 13:58:30|740740.9|739740.9|740720|739720|740751.5|739751.5|740711.5|739711.5|29
1640786320000|2021-12-29 13:58:40|740720.4|739720.4|740753.3|739753.3|740759.7|739759.7|740712.9|739712.9|26
1640786330000|2021-12-29 13:58:50|740754.7|739754.7|740773.5|739773.5|740779.9|739779.9|740754.5|739754.5|26
1640786340000|2021-12-29 13:59:00|740770.7|739770.7|740800.8|739800.8|740804.1|739804.1|740764|739764|25
1640786350000|2021-12-29 13:59:10|740800.5|739800.5|740838.6|739838.6|740838.6|739838.6|740789.7|739789.7|28
1640786360000|2021-12-29 13:59:20|740837.5|739837.5|740899.9|739899.9|740936.5|739936.5|740837.5|739837.5|36
1640786370000|2021-12-29 13:59:30|740901.4|739901.4|740903.1|739903.1|740913.5|739913.5|740828.8|739828.8|31
1640786380000|2021-12-29 13:59:40|740903.3|739903.3|740888.8|739888.8|740927.4|739927.4|740884.1|739884.1|32
1640786390000|2021-12-29 13:59:50|740884.5|739884.5|740894.8|739894.8|740905.6|739905.6|740846.5|739846.5|32
1640786400000|2021-12-29 14:00:00|740897.6|739897.6|740911.4|739911.4|740960.3|739960.3|740882.9|739882.9|34
1640786410000|2021-12-29 14:00:10|740921.6|739921.6|740929.3|739929.3|740940.4|739940.4|740894.1|739894.1|36
1640786420000|2021-12-29 14:00:20|740934.6|739934.6|740894.1|739894.1|740935.2|739935.2|740890.1|739890.1|31
1640786430000|2021-12-29 14:00:30|740896.7|739896.7|740829|739829|740903|739903|740829|739829|29
1640786440000|2021-12-29 14:00:40|740828.6|739828.6|740752.8|739752.8|740828.6|739828.6|740735.4|739735.4|29
1640786450000|2021-12-29 14:00:50|740743.2|739743.2|740747|739747|740747|739747|740720.3|739720.3|18
1640786460000|2021-12-29 14:01:00|740751.1|739751.1|740696.2|739696.2|740751.1|739751.1|740696.2|739696.2|28
1640786470000|2021-12-29 14:01:10|740698.2|739698.2|740666.9|739666.9|740714.3|739714.3|740662.2|739662.2|26
1640786480000|2021-12-29 14:01:20|740677|739677|740769.9|739769.9|740811.5|739811.5|740677|739677|34
1640786490000|2021-12-29 14:01:30|740771.2|739771.2|740741.3|739741.3|740776.4|739776.4|740741.3|739741.3|24
1640786500000|2021-12-29 14:01:40|740741.6|739741.6|740656.1|739656.1|740749.7|739749.7|740651.5|739651.5|28
1640786510000|2021-12-29 14:01:50|740655.7|739655.7|740785.1|739785.1|740791.5|739791.5|740655.7|739655.7|24
1640786520000|2021-12-29 14:02:00|740785.4|739785.4|740775.3|739775.3|740801.9|739801.9|740759.2|739759.2|28
1640786530000|2021-12-29 14:02:10|740778.1|739778.1|740793.1|739793.1|740895.7|739895.7|740758.7|739758.7|35
1640786540000|2021-12-29 14:02:20|740796.7|739796.7|740863.1|739863.1|740866.7|739866.7|740796.7|739796.7|40
1640786550000|2021-12-29 14:02:30|740860|739860|740846.5|739846.5|740864.2|739864.2|740846.4|739846.4|24
1640786560000|2021-12-29 14:02:40|740847.1|739847.1|740870.2|739870.2|740880|739880|740843.4|739843.4|23
1640786570000|2021-12-29 14:02:50|740869.7|739869.7|740860.2|739860.2|740869.7|739869.7|740852.7|739852.7|24
1640786580000|2021-12-29 14:03:00|740902.2|739902.2|740945.5|739945.5|740962.1|739962.1|740902.2|739902.2|34
1640786590000|2021-12-29 14:03:10|740948.5|739948.5|740953.5|739953.5|740963.1|739963.1|740943.3|739943.3|25
1640786600000|2021-12-29 14:03:20|740943.5|739943.5|740954.1|739954.1|740956|739956|740928.3|739928.3|25
1640786610000|2021-12-29 14:03:30|740948.9|739948.9|741031.8|740031.8|741077.8|740077.8|740942.2|739942.2|30
1640786620000|2021-12-29 14:03:40|741040.5|740040.5|741062.5|740062.5|741065.3|740065.3|741040.5|740040.5|32
1640786630000|2021-12-29 14:03:50|741062.9|740062.9|741083.6|740083.6|741102|740102|741053.8|740053.8|23
1640786640000|2021-12-29 14:04:00|741086|740086|741131|740131|741152.3|740152.3|741080.3|740080.3|29
1640786650000|2021-12-29 14:04:10|741128|740128|741060.1|740060.1|741163.7|740163.7|741060.1|740060.1|32
1640786660000|2021-12-29 14:04:20|741065.6|740065.6|740990.2|739990.2|741072.5|740072.5|740971.5|739971.5|38
1640786670000|2021-12-29 14:04:30|740986.9|739986.9|740971.5|739971.5|740994|739994|740965.2|739965.2|24
1640786680000|2021-12-29 14:04:40|740984|739984|740979.6|739979.6|741010.3|740010.3|740968.1|739968.1|28
1640786690000|2021-12-29 14:04:50|740982.1|739982.1|740952.7|739952.7|740994.7|739994.7|740952.7|739952.7|28
1640786700000|2021-12-29 14:05:00|740945|739945|741006.2|740006.2|741017.4|740017.4|740945|739945|32
1640786710000|2021-12-29 14:05:10|741007|740007|741021.1|740021.1|741033.5|740033.5|740985.3|739985.3|25
1640786720000|2021-12-29 14:05:20|741013.4|740013.4|740994.1|739994.1|741024.4|740024.4|740987.6|739987.6|27
1640786730000|2021-12-29 14:05:30|740995|739995|741014.8|740014.8|741014.8|740014.8|740976.9|739976.9|20
1640786740000|2021-12-29 14:05:40|741010.8|740010.8|741060.5|740060.5|741077.8|740077.8|740992.3|739992.3|28
1640786750000|2021-12-29 14:05:50|741065.6|740065.6|740977.7|739977.7|741065.7|740065.7|740977.1|739977.1|27
1640786760000|2021-12-29 14:06:00|740976.8|739976.8|740971.7|739971.7|741007.8|740007.8|740968.7|739968.7|26
1640786770000|2021-12-29 14:06:10|740975.1|739975.1|740990.8|739990.8|741003.4|740003.4|740967.1|739967.1|26
1640786780000|2021-12-29 14:06:20|740988|739988|740990.6|739990.6|740999.3|739999.3|740982.1|739982.1|17
1640786790000|2021-12-29 14:06:30|740986.4|739986.4|740990.8|739990.8|741008.7|740008.7|740986.3|739986.3|11
1640786800000|2021-12-29 14:06:40|740994.2|739994.2|740992.4|739992.4|741003.2|740003.2|740984|739984|18
1640786810000|2021-12-29 14:06:50|740995.9|739995.9|740997.1|739997.1|740997.5|739997.5|740975.7|739975.7|25
1640786820000|2021-12-29 14:07:00|740993.8|739993.8|740993.4|739993.4|741008.2|740008.2|740978.6|739978.6|16
1640786830000|2021-12-29 14:07:10|740994|739994|740991.7|739991.7|741011.5|740011.5|740989.7|739989.7|21
1640786840000|2021-12-29 14:07:20|740996|739996|741033.9|740033.9|741050.5|740050.5|740977.7|739977.7|27
1640786850000|2021-12-29 14:07:30|741032|740032|741024.8|740024.8|741032|740032|741014.1|740014.1|22
1640786860000|2021-12-29 14:07:40|741011.9|740011.9|741003.7|740003.7|741018.3|740018.3|740999.3|739999.3|20
1640786870000|2021-12-29 14:07:50|741003.4|740003.4|741017.3|740017.3|741045|740045|740978|739978|30
1640786880000|2021-12-29 14:08:00|741009.4|740009.4|741018.1|740018.1|741022.8|740022.8|741007.3|740007.3|21
1640786890000|2021-12-29 14:08:10|741017.4|740017.4|740997.5|739997.5|741022.9|740022.9|740994.3|739994.3|15
1640786900000|2021-12-29 14:08:20|740999.1|739999.1|741022.6|740022.6|741022.6|740022.6|740974.5|739974.5|21
1640786910000|2021-12-29 14:08:30|741021.1|740021.1|740967.6|739967.6|741021.1|740021.1|740967.6|739967.6|25
1640786920000|2021-12-29 14:08:40|740967.2|739967.2|740980.3|739980.3|740980.3|739980.3|740966.6|739966.6|23
1640786930000|2021-12-29 14:08:50|740979.8|739979.8|741041|740041|741041|740041|740974.3|739974.3|15
1640786940000|2021-12-29 14:09:00|741043.8|740043.8|741035.5|740035.5|741043.8|740043.8|741020|740020|24
1640786950000|2021-12-29 14:09:10|741031.2|740031.2|741046.8|740046.8|741060.2|740060.2|741030.1|740030.1|19
1640786960000|2021-12-29 14:09:20|741042.8|740042.8|741023.2|740023.2|741050.1|740050.1|741007.6|740007.6|22
1640786970000|2021-12-29 14:09:30|741024.4|740024.4|741057|740057|741073.5|740073.5|741011.8|740011.8|19
1640786980000|2021-12-29 14:09:40|741060.7|740060.7|741161.6|740161.6|741235.7|740235.7|741060.7|740060.7|29
1640786990000|2021-12-29 14:09:50|741163.1|740163.1|741039.2|740039.2|741163.1|740163.1|741037.1|740037.1|27
1640787000000|2021-12-29 14:10:00|741042.8|740042.8|741061.9|740061.9|741066.8|740066.8|741039.5|740039.5|21
1640787010000|2021-12-29 14:10:10|741063.4|740063.4|741108|740108|741129.7|740129.7|741063.4|740063.4|30
1640787020000|2021-12-29 14:10:20|741091.4|740091.4|741120.1|740120.1|741120.2|740120.2|741091.4|740091.4|24
1640787030000|2021-12-29 14:10:30|741118.8|740118.8|741116.5|740116.5|741146.3|740146.3|741096.5|740096.5|31
1640787040000|2021-12-29 14:10:40|741121.5|740121.5|741105.7|740105.7|741129.4|740129.4|741105.2|740105.2|23
1640787050000|2021-12-29 14:10:50|741107.1|740107.1|741111.4|740111.4|741117.6|740117.6|741100.9|740100.9|18
1640787060000|2021-12-29 14:11:00|741115.3|740115.3|741103|740103|741126.1|740126.1|741102|740102|25
1640787070000|2021-12-29 14:11:10|741104|740104|741108.2|740108.2|741145.1|740145.1|741104|740104|19
1640787080000|2021-12-29 14:11:20|741108.7|740108.7|741126|740126|741149.5|740149.5|741098|740098|18
1640787090000|2021-12-29 14:11:30|741116.5|740116.5|741120.9|740120.9|741128.5|740128.5|741111.1|740111.1|18
1640787100000|2021-12-29 14:11:40|741120.6|740120.6|741077.4|740077.4|741144.7|740144.7|741076.8|740076.8|26
1640787110000|2021-12-29 14:11:50|741077.7|740077.7|741074|740074|741084.4|740084.4|741067.7|740067.7|23
1640787120000|2021-12-29 14:12:00|741073.4|740073.4|741008.4|740008.4|741077.1|740077.1|741003.8|740003.8|26
1640787130000|2021-12-29 14:12:10|741004.8|740004.8|741039|740039|741040.8|740040.8|740967.1|739967.1|27
1640787140000|2021-12-29 14:12:20|741042.6|740042.6|741003.3|740003.3|741061.3|740061.3|740991.2|739991.2|27
1640787150000|2021-12-29 14:12:30|741003.2|740003.2|740961.1|739961.1|741003.2|740003.2|740960.4|739960.4|24
1640787160000|2021-12-29 14:12:40|740959.9|739959.9|740928.5|739928.5|740960.6|739960.6|740928.5|739928.5|26
1640787170000|2021-12-29 14:12:50|740930.3|739930.3|740988.5|739988.5|740988.7|739988.7|740912.3|739912.3|31
1640787180000|2021-12-29 14:13:00|740987.9|739987.9|740986.6|739986.6|740987.9|739987.9|740984.3|739984.3|17
1640787190000|2021-12-29 14:13:10|740987.5|739987.5|741005.2|740005.2|741018|740018|740987.5|739987.5|16
1640787200000|2021-12-29 14:13:20|741005.1|740005.1|740987.5|739987.5|741005.1|740005.1|740986.4|739986.4|10
1640787210000|2021-12-29 14:13:30|740989.3|739989.3|741021.3|740021.3|741047.1|740047.1|740989.3|739989.3|34
1640787220000|2021-12-29 14:13:40|741018.4|740018.4|740973.9|739973.9|741018.4|740018.4|740951.7|739951.7|28
1640787230000|2021-12-29 14:13:50|740970.7|739970.7|740986.2|739986.2|741005.9|740005.9|740970.7|739970.7|23
1640787240000|2021-12-29 14:14:00|740990.1|739990.1|740984.2|739984.2|740995.2|739995.2|740984.2|739984.2|13
1640787250000|2021-12-29 14:14:10|740984.6|739984.6|740818.1|739818.1|740997.3|739997.3|740777.4|739777.4|20
1640787260000|2021-12-29 14:14:20|740819.6|739819.6|740794.8|739794.8|740819.6|739819.6|740790.2|739790.2|20
1640787270000|2021-12-29 14:14:30|740795.5|739795.5|740786.1|739786.1|740797.6|739797.6|740770.6|739770.6|30
1640787280000|2021-12-29 14:14:40|740785|739785|740735.2|739735.2|740785.6|739785.6|740725.5|739725.5|24
1640787290000|2021-12-29 14:14:50|740733.8|739733.8|740705.7|739705.7|740741.9|739741.9|740705.7|739705.7|18
1640787300000|2021-12-29 14:15:00|740706.7|739706.7|740720|739720|740726.7|739726.7|740699.3|739699.3|27
1640787310000|2021-12-29 14:15:10|740708.6|739708.6|740595.1|739595.1|740712.5|739712.5|740592.5|739592.5|28
1640787320000|2021-12-29 14:15:20|740596.4|739596.4|740626.8|739626.8|740706.4|739706.4|740590.9|739590.9|35
1640787330000|2021-12-29 14:15:30|740628.7|739628.7|740631.4|739631.4|740637.2|739637.2|740593.9|739593.9|29
1640787340000|2021-12-29 14:15:40|740634.8|739634.8|740683.9|739683.9|740686.5|739686.5|740630.3|739630.3|31
1640787350000|2021-12-29 14:15:50|740684|739684|740655.8|739655.8|740684|739684|740633.3|739633.3|27
1640787360000|2021-12-29 14:16:00|740654.8|739654.8|740749.4|739749.4|740753|739753|740654.8|739654.8|27
1640787370000|2021-12-29 14:16:10|740745.6|739745.6|740730.8|739730.8|740756|739756|740729.9|739729.9|26
1640787380000|2021-12-29 14:16:20|740733.6|739733.6|740664.5|739664.5|740735.3|739735.3|740644.6|739644.6|29
1640787390000|2021-12-29 14:16:30|740662.4|739662.4|740516.4|739516.4|740662.4|739662.4|740451.3|739451.3|27
1640787400000|2021-12-29 14:16:40|740519.3|739519.3|740541.2|739541.2|740549.3|739549.3|740507.4|739507.4|17
1640787410000|2021-12-29 14:16:50|740540.9|739540.9|740496.7|739496.7|740555.6|739555.6|740410.7|739410.7|20
1640787420000|2021-12-29 14:17:00|740500|739500|740524.6|739524.6|740526.2|739526.2|740463.6|739463.6|30
1640787430000|2021-12-29 14:17:10|740524.1|739524.1|740578.2|739578.2|740578.2|739578.2|740512.1|739512.1|27
1640787440000|2021-12-29 14:17:20|740576.1|739576.1|740520.7|739520.7|740576.1|739576.1|740520.7|739520.7|25
1640787450000|2021-12-29 14:17:30|740521.5|739521.5|740458.9|739458.9|740533.3|739533.3|740458.9|739458.9|27
1640787460000|2021-12-29 14:17:40|740453.3|739453.3|740434.6|739434.6|740453.3|739453.3|740430.4|739430.4|20
1640787470000|2021-12-29 14:17:50|740436.8|739436.8|740441.5|739441.5|740486|739486|740434.4|739434.4|29
1640787480000|2021-12-29 14:18:00|740447.8|739447.8|740457.4|739457.4|740462.1|739462.1|740444|739444|26
1640787490000|2021-12-29 14:18:10|740457.7|739457.7|740452.6|739452.6|740462.1|739462.1|740446.5|739446.5|23
1640787500000|2021-12-29 14:18:20|740457.8|739457.8|740485.6|739485.6|740497.4|739497.4|740457.8|739457.8|21
1640787510000|2021-12-29 14:18:30|740484.2|739484.2|740468|739468|740488.3|739488.3|740456|739456|23
1640787520000|2021-12-29 14:18:40|740463.7|739463.7|740483|739483|740492.7|739492.7|740463.7|739463.7|24
1640787530000|2021-12-29 14:18:50|740483.7|739483.7|740456.9|739456.9|740487.5|739487.5|740456.9|739456.9|22
1640787540000|2021-12-29 14:19:00|740454.1|739454.1|740421.5|739421.5|740458.5|739458.5|740413.9|739413.9|26
1640787550000|2021-12-29 14:19:10|740432.8|739432.8|740400|739400|740438.5|739438.5|740385.6|739385.6|20
1640787560000|2021-12-29 14:19:20|740406.6|739406.6|740452.9|739452.9|740455.8|739455.8|740403|739403|26
1640787570000|2021-12-29 14:19:30|740453.2|739453.2|740456.8|739456.8|740463.6|739463.6|740441.4|739441.4|20
1640787580000|2021-12-29 14:19:40|740459.3|739459.3|740474.8|739474.8|740475|739475|740453.3|739453.3|24
1640787590000|2021-12-29 14:19:50|740473.8|739473.8|740396.2|739396.2|740477.6|739477.6|740384.3|739384.3|25
1640787600000|2021-12-29 14:20:00|740399.6|739399.6|740409.5|739409.5|740413.2|739413.2|740394.5|739394.5|27
1640787610000|2021-12-29 14:20:10|740409.2|739409.2|740414.4|739414.4|740414.4|739414.4|740403|739403|14
1640787620000|2021-12-29 14:20:20|740416.8|739416.8|740414.4|739414.4|740420.4|739420.4|740412|739412|18
1640787630000|2021-12-29 14:20:30|740414.6|739414.6|740444.2|739444.2|740445|739445|740414.6|739414.6|24
1640787640000|2021-12-29 14:20:40|740445.7|739445.7|740471.8|739471.8|740474.8|739474.8|740438.6|739438.6|22
1640787650000|2021-12-29 14:20:50|740471|739471|740368.3|739368.3|740474|739474|740367.6|739367.6|23
1640787660000|2021-12-29 14:21:00|740367.7|739367.7|740323.1|739323.1|740367.7|739367.7|740290.7|739290.7|19
1640787670000|2021-12-29 14:21:10|740316.8|739316.8|740290.8|739290.8|740317.5|739317.5|740271.8|739271.8|27
1640787680000|2021-12-29 14:21:20|740287.1|739287.1|740232.2|739232.2|740288.1|739288.1|740197.5|739197.5|28
1640787690000|2021-12-29 14:21:30|740231.2|739231.2|740204.9|739204.9|740315.3|739315.3|740169.8|739169.8|27
1640787700000|2021-12-29 14:21:40|740197.4|739197.4|740237|739237|740245.3|739245.3|740193.9|739193.9|16
1640787710000|2021-12-29 14:21:50|740239.1|739239.1|740224.5|739224.5|740270.2|739270.2|740213.4|739213.4|28
1640787720000|2021-12-29 14:22:00|740215|739215|740167.4|739167.4|740219.7|739219.7|740128.3|739128.3|34
1640787730000|2021-12-29 14:22:10|740165.2|739165.2|740189.5|739189.5|740189.5|739189.5|740149.4|739149.4|30
1640787740000|2021-12-29 14:22:20|740190.1|739190.1|740181.8|739181.8|740196.2|739196.2|740157.1|739157.1|25
1640787750000|2021-12-29 14:22:30|740185|739185|740062|739062|740185.3|739185.3|740062|739062|21
1640787760000|2021-12-29 14:22:40|740053.6|739053.6|740106.7|739106.7|740109.6|739109.6|740022.8|739022.8|25
1640787770000|2021-12-29 14:22:50|740107.1|739107.1|740062|739062|740108.5|739108.5|740052.1|739052.1|34
1640787780000|2021-12-29 14:23:00|740062.9|739062.9|740056.6|739056.6|740072|739072|740047.7|739047.7|28
1640787790000|2021-12-29 14:23:10|740056|739056|740054.6|739054.6|740062|739062|740052.8|739052.8|17
1640787800000|2021-12-29 14:23:20|740054.7|739054.7|740033.4|739033.4|740064.8|739064.8|740023.2|739023.2|25
1640787810000|2021-12-29 14:23:30|740033.6|739033.6|740013.3|739013.3|740061.3|739061.3|740007.1|739007.1|32
1640787820000|2021-12-29 14:23:40|740009.2|739009.2|740025.7|739025.7|740026.9|739026.9|740002.7|739002.7|30
1640787830000|2021-12-29 14:23:50|740024.6|739024.6|740129.9|739129.9|740136.5|739136.5|740019.1|739019.1|30
1640787840000|2021-12-29 14:24:00|740129.8|739129.8|740228.2|739228.2|740228.2|739228.2|740129.8|739129.8|27
1640787850000|2021-12-29 14:24:10|740227.1|739227.1|740322.2|739322.2|740329.8|739329.8|740225.1|739225.1|32
1640787860000|2021-12-29 14:24:20|740326.9|739326.9|740324.3|739324.3|740336.2|739336.2|740311.3|739311.3|28
1640787870000|2021-12-29 14:24:30|740312|739312|740336.6|739336.6|740336.6|739336.6|740312|739312|17
1640787880000|2021-12-29 14:24:40|740337.4|739337.4|740311.3|739311.3|740343.7|739343.7|740301.9|739301.9|23
1640787890000|2021-12-29 14:24:50|740312.5|739312.5|740308.9|739308.9|740356|739356|740306.1|739306.1|30
1640787900000|2021-12-29 14:25:00|740316|739316|740280|739280|740361.6|739361.6|740280|739280|31
1640787910000|2021-12-29 14:25:10|740286.9|739286.9|740256.8|739256.8|740286.9|739286.9|740249.7|739249.7|22
1640787920000|2021-12-29 14:25:20|740258.1|739258.1|740255.6|739255.6|740258.1|739258.1|740235.3|739235.3|23
1640787930000|2021-12-29 14:25:30|740256.1|739256.1|740260|739260|740269.2|739269.2|740250.5|739250.5|16
1640787940000|2021-12-29 14:25:40|740254.6|739254.6|740310.2|739310.2|740310.3|739310.3|740249.3|739249.3|24
1640787950000|2021-12-29 14:25:50|740310.5|739310.5|740293.9|739293.9|740310.5|739310.5|740293.4|739293.4|19
1640787960000|2021-12-29 14:26:00|740293.5|739293.5|740353.6|739353.6|740378.4|739378.4|740293.2|739293.2|30
1640787970000|2021-12-29 14:26:10|740353.5|739353.5|740398.5|739398.5|740405.6|739405.6|740353.2|739353.2|23
1640787980000|2021-12-29 14:26:20|740388.8|739388.8|740415.4|739415.4|740418.6|739418.6|740387.5|739387.5|15
1640787990000|2021-12-29 14:26:30|740418.4|739418.4|740430|739430|740443.3|739443.3|740394.9|739394.9|26
1640788000000|2021-12-29 14:26:40|740444.9|739444.9|740418.6|739418.6|740444.9|739444.9|740418.6|739418.6|25
1640788010000|2021-12-29 14:26:50|740418.5|739418.5|740417.1|739417.1|740441.2|739441.2|740417.1|739417.1|21
1640788020000|2021-12-29 14:27:00|740414.5|739414.5|740437.6|739437.6|740443.7|739443.7|740412.7|739412.7|22
1640788030000|2021-12-29 14:27:10|740430|739430|740468|739468|740470.6|739470.6|740430|739430|23
1640788040000|2021-12-29 14:27:20|740474.2|739474.2|740467.2|739467.2|740474.2|739474.2|740452.3|739452.3|25
1640788050000|2021-12-29 14:27:30|740469.7|739469.7|740449.1|739449.1|740469.7|739469.7|740445.5|739445.5|21
1640788060000|2021-12-29 14:27:40|740446.6|739446.6|740357.7|739357.7|740450.3|739450.3|740338.7|739338.7|31
1640788070000|2021-12-29 14:27:50|740356.5|739356.5|740267.5|739267.5|740356.5|739356.5|740267.5|739267.5|26
1640788080000|2021-12-29 14:28:00|740268.8|739268.8|740253.3|739253.3|740268.8|739268.8|740244|739244|22
1640788090000|2021-12-29 14:28:10|740254.1|739254.1|740285.3|739285.3|740285.3|739285.3|740253.8|739253.8|18
1640788100000|2021-12-29 14:28:20|740270.2|739270.2|740276.7|739276.7|740281|739281|740267.3|739267.3|23
1640788110000|2021-12-29 14:28:30|740276.3|739276.3|740268|739268|740292.8|739292.8|740268|739268|21
1640788120000|2021-12-29 14:28:40|740263|739263|740276.5|739276.5|740282.9|739282.9|740263|739263|23
1640788130000|2021-12-29 14:28:50|740277.2|739277.2|740278.8|739278.8|740280.3|739280.3|740275.9|739275.9|16
1640788140000|2021-12-29 14:29:00|740150|739150|740189.6|739189.6|740228.3|739228.3|740140.8|739140.8|26
1640788150000|2021-12-29 14:29:10|740179.2|739179.2|740208.5|739208.5|740240.9|739240.9|740178|739178|27
1640788160000|2021-12-29 14:29:20|740193.8|739193.8|740199.2|739199.2|740205.5|739205.5|740188.9|739188.9|22
1640788170000|2021-12-29 14:29:30|740199.8|739199.8|740196.9|739196.9|740225.5|739225.5|740196.9|739196.9|29
1640788180000|2021-12-29 14:29:40|740204.5|739204.5|740210.8|739210.8|740223.4|739223.4|740200.1|739200.1|23
1640788190000|2021-12-29 14:29:50|740212.8|739212.8|740212|739212|740243.7|739243.7|740210.7|739210.7|26
1640788200000|2021-12-29 14:30:00|740219.4|739219.4|740194.3|739194.3|740219.4|739219.4|740181|739181|29
1640788210000|2021-12-29 14:30:10|740198.9|739198.9|740185|739185|740226.1|739226.1|740172.9|739172.9|28
1640788220000|2021-12-29 14:30:20|740184.3|739184.3|740157.3|739157.3|740186.9|739186.9|740152.1|739152.1|23
1640788230000|2021-12-29 14:30:30|740156.1|739156.1|740118.8|739118.8|740158.3|739158.3|740117|739117|24
1640788240000|2021-12-29 14:30:40|740130.8|739130.8|740203|739203|740203|739203|740126.3|739126.3|31
1640788250000|2021-12-29 14:30:50|740204.7|739204.7|740304.9|739304.9|740304.9|739304.9|740200.8|739200.8|34
1640788260000|2021-12-29 14:31:00|740308.4|739308.4|740244.5|739244.5|740313.5|739313.5|740163.1|739163.1|35
1640788270000|2021-12-29 14:31:10|740240.5|739240.5|740176.5|739176.5|740245|739245|740096.8|739096.8|37
1640788280000|2021-12-29 14:31:20|740182.9|739182.9|740191|739191|740192.5|739192.5|740152|739152|25
1640788290000|2021-12-29 14:31:30|740191.9|739191.9|740089.4|739089.4|740193.7|739193.7|740083.1|739083.1|29
1640788300000|2021-12-29 14:31:40|740089.9|739089.9|740093.9|739093.9|740098.3|739098.3|740077.9|739077.9|29
1640788310000|2021-12-29 14:31:50|740093.6|739093.6|740168.6|739168.6|740170.5|739170.5|740093.6|739093.6|28
1640788320000|2021-12-29 14:32:00|740167.5|739167.5|740317.7|739317.7|740322|739322|740167.5|739167.5|34
1640788330000|2021-12-29 14:32:10|740322.8|739322.8|740368.7|739368.7|740422.8|739422.8|740318.5|739318.5|34
1640788340000|2021-12-29 14:32:20|740362.6|739362.6|740439.1|739439.1|740439.1|739439.1|740359|739359|32
1640788350000|2021-12-29 14:32:30|740438.4|739438.4|740483.2|739483.2|740483.4|739483.4|740435.3|739435.3|33
1640788360000|2021-12-29 14:32:40|740483.5|739483.5|740409.5|739409.5|740535.2|739535.2|740392.5|739392.5|30
1640788370000|2021-12-29 14:32:50|740406.4|739406.4|740343.5|739343.5|740406.7|739406.7|740343.5|739343.5|25
1640788380000|2021-12-29 14:33:00|740328.3|739328.3|740342.3|739342.3|740351.3|739351.3|740315.2|739315.2|30
1640788390000|2021-12-29 14:33:10|740335.6|739335.6|740313.2|739313.2|740343.4|739343.4|740308.6|739308.6|30
1640788400000|2021-12-29 14:33:20|740312.9|739312.9|740324.8|739324.8|740331.2|739331.2|740312.9|739312.9|29
1640788410000|2021-12-29 14:33:30|740325.1|739325.1|740275.1|739275.1|740325.1|739325.1|740250.7|739250.7|31
1640788420000|2021-12-29 14:33:40|740267|739267|740235.9|739235.9|740278|739278|740227.7|739227.7|33
1640788430000|2021-12-29 14:33:50|740232|739232|740238|739238|740238|739238|740210|739210|25
1640788440000|2021-12-29 14:34:00|740240.4|739240.4|740107.6|739107.6|740241.5|739241.5|740107.6|739107.6|27
1640788450000|2021-12-29 14:34:10|740085.9|739085.9|740007.9|739007.9|740120|739120|740007.9|739007.9|37
1640788460000|2021-12-29 14:34:20|740028.3|739028.3|739995.2|738995.2|740074.3|739074.3|739991.8|738991.8|35
1640788470000|2021-12-29 14:34:30|739995.5|738995.5|740075.8|739075.8|740081.2|739081.2|739995.5|738995.5|25
1640788480000|2021-12-29 14:34:40|740076.7|739076.7|740103.3|739103.3|740113.2|739113.2|740066.2|739066.2|31
1640788490000|2021-12-29 14:34:50|740131.1|739131.1|740204.3|739204.3|740206.1|739206.1|740111.3|739111.3|29
1640788500000|2021-12-29 14:35:00|740209.6|739209.6|740179.9|739179.9|740224.1|739224.1|740171.3|739171.3|30
1640788510000|2021-12-29 14:35:10|740175|739175|740124.4|739124.4|740175|739175|740120|739120|30
1640788520000|2021-12-29 14:35:20|740123.4|739123.4|740110.9|739110.9|740126|739126|740098.9|739098.9|27
1640788530000|2021-12-29 14:35:30|740114.9|739114.9|740052.2|739052.2|740191.2|739191.2|740042.8|739042.8|34
1640788540000|2021-12-29 14:35:40|740064.6|739064.6|740206.7|739206.7|740208.6|739208.6|740064.6|739064.6|34
1640788550000|2021-12-29 14:35:50|740206.5|739206.5|740190.5|739190.5|740214.9|739214.9|740092.9|739092.9|34
1640788560000|2021-12-29 14:36:00|740188.9|739188.9|740221.5|739221.5|740258.8|739258.8|740188.9|739188.9|33
1640788570000|2021-12-29 14:36:10|740220.5|739220.5|740211.4|739211.4|740223.4|739223.4|740210.5|739210.5|30
1640788580000|2021-12-29 14:36:20|740211.8|739211.8|740186.7|739186.7|740241.5|739241.5|740150.4|739150.4|30
1640788590000|2021-12-29 14:36:30|740186.4|739186.4|740206.3|739206.3|740206.3|739206.3|740106|739106|28
1640788600000|2021-12-29 14:36:40|740206.9|739206.9|740298.3|739298.3|740298.3|739298.3|740196.7|739196.7|30
1640788610000|2021-12-29 14:36:50|740302.8|739302.8|740362.9|739362.9|740366.6|739366.6|740301.1|739301.1|24
1640788620000|2021-12-29 14:37:00|740365.2|739365.2|740439.5|739439.5|740485.2|739485.2|740360.8|739360.8|36
1640788630000|2021-12-29 14:37:10|740438|739438|740444.5|739444.5|740493.8|739493.8|740437.4|739437.4|31
1640788640000|2021-12-29 14:37:20|740442.3|739442.3|740459.6|739459.6|740460.4|739460.4|740422.8|739422.8|31
1640788650000|2021-12-29 14:37:30|740461|739461|740483.1|739483.1|740483.5|739483.5|740456|739456|32
1640788660000|2021-12-29 14:37:40|740486|739486|740404.5|739404.5|740486|739486|740404.5|739404.5|34
1640788670000|2021-12-29 14:37:50|740407.2|739407.2|740423.7|739423.7|740430.6|739430.6|740394.1|739394.1|22
1640788680000|2021-12-29 14:38:00|740422.8|739422.8|740410.4|739410.4|740422.8|739422.8|740394.2|739394.2|33
1640788690000|2021-12-29 14:38:10|740411.7|739411.7|740400.5|739400.5|740413.2|739413.2|740397.3|739397.3|27
1640788700000|2021-12-29 14:38:20|740406|739406|740413.9|739413.9|740425|739425|740403.5|739403.5|25
1640788710000|2021-12-29 14:38:30|740413.6|739413.6|740378.8|739378.8|740419.2|739419.2|740378.8|739378.8|24
1640788720000|2021-12-29 14:38:40|740380.2|739380.2|740355.6|739355.6|740382|739382|740346.2|739346.2|26
1640788730000|2021-12-29 14:38:50|740355.1|739355.1|740367.5|739367.5|740367.5|739367.5|740336.6|739336.6|30
1640788740000|2021-12-29 14:39:00|740367.8|739367.8|740384.8|739384.8|740384.8|739384.8|740354|739354|31
1640788750000|2021-12-29 14:39:10|740382.2|739382.2|740416.3|739416.3|740419.8|739419.8|740382.2|739382.2|30
1640788760000|2021-12-29 14:39:20|740417.4|739417.4|740402.9|739402.9|740431.9|739431.9|740401|739401|29
1640788770000|2021-12-29 14:39:30|740403.9|739403.9|740422.6|739422.6|740432.6|739432.6|740397.9|739397.9|25
1640788780000|2021-12-29 14:39:40|740361.4|739361.4|740389.2|739389.2|740416.4|739416.4|740361.4|739361.4|31
1640788790000|2021-12-29 14:39:50|740368.3|739368.3|740354.5|739354.5|740377|739377|740342.4|739342.4|23
1640788800000|2021-12-29 14:40:00|740355|739355|740359.6|739359.6|740384.5|739384.5|740354.3|739354.3|32
1640788810000|2021-12-29 14:40:10|740351.7|739351.7|740361.8|739361.8|740371.2|739371.2|740329.4|739329.4|35
1640788820000|2021-12-29 14:40:20|740372.2|739372.2|740396.6|739396.6|740415.7|739415.7|740364.2|739364.2|30
1640788830000|2021-12-29 14:40:30|740387.5|739387.5|740429.9|739429.9|740431.8|739431.8|740383.2|739383.2|31
1640788840000|2021-12-29 14:40:40|740432.2|739432.2|740417.4|739417.4|740432.2|739432.2|740393.5|739393.5|23
1640788850000|2021-12-29 14:40:50|740416.2|739416.2|740408.1|739408.1|740420.6|739420.6|740398.3|739398.3|21
1640788860000|2021-12-29 14:41:00|740407.1|739407.1|740405.9|739405.9|740409.7|739409.7|740389.8|739389.8|28
1640788870000|2021-12-29 14:41:10|740403.3|739403.3|740407.9|739407.9|740420.7|739420.7|740396.7|739396.7|29
1640788880000|2021-12-29 14:41:20|740410.7|739410.7|740395.4|739395.4|740423.9|739423.9|740395.4|739395.4|27
1640788890000|2021-12-29 14:41:30|740396.2|739396.2|740396.8|739396.8|740402.5|739402.5|740392.7|739392.7|24
1640788900000|2021-12-29 14:41:40|740400.6|739400.6|740374|739374|740400.7|739400.7|740336.8|739336.8|23
1640788910000|2021-12-29 14:41:50|740376.3|739376.3|740413.9|739413.9|740421|739421|740371.2|739371.2|32
1640788920000|2021-12-29 14:42:00|740414.7|739414.7|740405.8|739405.8|740435.5|739435.5|740397|739397|31
1640788930000|2021-12-29 14:42:10|740405.6|739405.6|740465.6|739465.6|740481.2|739481.2|740404.5|739404.5|30
1640788940000|2021-12-29 14:42:20|740466.4|739466.4|740418.9|739418.9|740467.2|739467.2|740418|739418|29
1640788950000|2021-12-29 14:42:30|740415.6|739415.6|740407.7|739407.7|740430.6|739430.6|740404.3|739404.3|27
1640788960000|2021-12-29 14:42:40|740412.1|739412.1|740403.4|739403.4|740413.4|739413.4|740401.3|739401.3|28
1640788970000|2021-12-29 14:42:50|740400.9|739400.9|740454.3|739454.3|740454.3|739454.3|740396.9|739396.9|32
1640788980000|2021-12-29 14:43:00|740453.1|739453.1|740452.3|739452.3|740470.4|739470.4|740444.2|739444.2|36
1640788990000|2021-12-29 14:43:10|740451.4|739451.4|740452.9|739452.9|740460.1|739460.1|740443.2|739443.2|28
1640789000000|2021-12-29 14:43:20|740454.5|739454.5|740471.8|739471.8|740479.1|739479.1|740453.6|739453.6|28
1640789010000|2021-12-29 14:43:30|740470.2|739470.2|740478.2|739478.2|740489.3|739489.3|740462.4|739462.4|26
1640789020000|2021-12-29 14:43:40|740481.7|739481.7|740483.4|739483.4|740487.3|739487.3|740476.7|739476.7|28
1640789030000|2021-12-29 14:43:50|740483.1|739483.1|740474.5|739474.5|740483.8|739483.8|740466.2|739466.2|19
1640789040000|2021-12-29 14:44:00|740475.4|739475.4|740466.2|739466.2|740503.4|739503.4|740452.5|739452.5|29
1640789050000|2021-12-29 14:44:10|740457.6|739457.6|740468|739468|740468.1|739468.1|740457.6|739457.6|21
1640789060000|2021-12-29 14:44:20|740467.8|739467.8|740500.6|739500.6|740580|739580|740467.8|739467.8|31
1640789070000|2021-12-29 14:44:30|740499.9|739499.9|740498.3|739498.3|740508.9|739508.9|740497.6|739497.6|20
1640789080000|2021-12-29 14:44:40|740498|739498|740497|739497|740517.5|739517.5|740496.6|739496.6|17
1640789090000|2021-12-29 14:44:50|740496.8|739496.8|740418.3|739418.3|740504.2|739504.2|740418.3|739418.3|19
1640789100000|2021-12-29 14:45:00|740413.1|739413.1|740394.1|739394.1|740413.1|739413.1|740393.7|739393.7|32
1640789110000|2021-12-29 14:45:10|740398.2|739398.2|740378.6|739378.6|740398.2|739398.2|740363.6|739363.6|31
1640789120000|2021-12-29 14:45:20|740378.3|739378.3|740453.1|739453.1|740454.6|739454.6|740371|739371|35
1640789130000|2021-12-29 14:45:30|740478.8|739478.8|740461.9|739461.9|740527.4|739527.4|740460|739460|29
1640789140000|2021-12-29 14:45:40|740461|739461|740487.7|739487.7|740533.9|739533.9|740452.3|739452.3|36
1640789150000|2021-12-29 14:45:50|740487.1|739487.1|740473.8|739473.8|740502.1|739502.1|740473.8|739473.8|30
1640789160000|2021-12-29 14:46:00|740477.6|739477.6|740492.9|739492.9|740513.4|739513.4|740477.6|739477.6|32
1640789170000|2021-12-29 14:46:10|740486.6|739486.6|740463.9|739463.9|740490.1|739490.1|740460.8|739460.8|28
1640789180000|2021-12-29 14:46:20|740464.1|739464.1|740431.9|739431.9|740466.9|739466.9|740391.3|739391.3|29
1640789190000|2021-12-29 14:46:30|740425.8|739425.8|740431.5|739431.5|740445.6|739445.6|740425.8|739425.8|33
1640789200000|2021-12-29 14:46:40|740433.7|739433.7|740429|739429|740433.7|739433.7|740408.4|739408.4|29
1640789210000|2021-12-29 14:46:50|740425.2|739425.2|740455.1|739455.1|740470.8|739470.8|740425.2|739425.2|32
1640789220000|2021-12-29 14:47:00|740455.4|739455.4|740442.9|739442.9|740467.7|739467.7|740429.7|739429.7|35
1640789230000|2021-12-29 14:47:10|740440.6|739440.6|740435.3|739435.3|740447.2|739447.2|740430.2|739430.2|36
1640789240000|2021-12-29 14:47:20|740433.1|739433.1|740402.3|739402.3|740434.7|739434.7|740402.3|739402.3|25
1640789250000|2021-12-29 14:47:30|740399.1|739399.1|740349.4|739349.4|740401|739401|740329.9|739329.9|25
1640789260000|2021-12-29 14:47:40|740355.1|739355.1|740375.9|739375.9|740376.2|739376.2|740351.6|739351.6|28
1640789270000|2021-12-29 14:47:50|740375.4|739375.4|740369.6|739369.6|740387.3|739387.3|740369.1|739369.1|30
1640789280000|2021-12-29 14:48:00|740370.5|739370.5|740210.6|739210.6|740373.5|739373.5|740192.5|739192.5|26
1640789290000|2021-12-29 14:48:10|740210.1|739210.1|740248.2|739248.2|740250.8|739250.8|740206.8|739206.8|27
1640789300000|2021-12-29 14:48:20|740244.8|739244.8|740235.6|739235.6|740246.6|739246.6|740204.9|739204.9|38
1640789310000|2021-12-29 14:48:30|740235.9|739235.9|740147.6|739147.6|740246.5|739246.5|740147.6|739147.6|31
1640789320000|2021-12-29 14:48:40|740147.3|739147.3|740112.3|739112.3|740147.3|739147.3|740101|739101|22
1640789330000|2021-12-29 14:48:50|740114.5|739114.5|740038.8|739038.8|740114.5|739114.5|740028|739028|31
1640789340000|2021-12-29 14:49:00|740041.4|739041.4|740011.9|739011.9|740041.4|739041.4|740006.8|739006.8|34
1640789350000|2021-12-29 14:49:10|740006.2|739006.2|739935|738935|740011.8|739011.8|739930|738930|30
1640789360000|2021-12-29 14:49:20|739933.8|738933.8|739853.2|738853.2|739934|738934|739841.8|738841.8|31
1640789370000|2021-12-29 14:49:30|739855.3|738855.3|739904.8|738904.8|739927.9|738927.9|739826.4|738826.4|36
1640789380000|2021-12-29 14:49:40|739886.4|738886.4|739888.7|738888.7|739901.3|738901.3|739862.7|738862.7|28
1640789390000|2021-12-29 14:49:50|739898.5|738898.5|739938.9|738938.9|739942|738942|739898.5|738898.5|30
1640789400000|2021-12-29 14:50:00|739943.8|738943.8|739964.3|738964.3|739973|738973|739915.7|738915.7|34
1640789410000|2021-12-29 14:50:10|739966.1|738966.1|739984.2|738984.2|740015.7|739015.7|739953|738953|31
1640789420000|2021-12-29 14:50:20|739984.5|738984.5|739997.9|738997.9|740003.4|739003.4|739976.1|738976.1|19
1640789430000|2021-12-29 14:50:30|739998.5|738998.5|740008.9|739008.9|740021.5|739021.5|739969.4|738969.4|25
1640789440000|2021-12-29 14:50:40|740007.4|739007.4|740006.2|739006.2|740008.8|739008.8|739992|738992|31
1640789450000|2021-12-29 14:50:50|740008.1|739008.1|740003.3|739003.3|740013.2|739013.2|740000|739000|29
1640789460000|2021-12-29 14:51:00|740007.8|739007.8|740004.1|739004.1|740014.4|739014.4|739983.7|738983.7|29
1640789470000|2021-12-29 14:51:10|740004|739004|739873|738873|740004|739004|739862.4|738862.4|31
1640789480000|2021-12-29 14:51:20|739873.8|738873.8|739843.6|738843.6|739873.8|738873.8|739826|738826|24
1640789490000|2021-12-29 14:51:30|739843.4|738843.4|739881.1|738881.1|739910.3|738910.3|739825|738825|21
1640789500000|2021-12-29 14:51:40|739874.4|738874.4|739840.9|738840.9|739874.4|738874.4|739832.7|738832.7|22
1640789510000|2021-12-29 14:51:50|739840.4|738840.4|739873.8|738873.8|739886.2|738886.2|739840|738840|31
1640789520000|2021-12-29 14:52:00|739873.6|738873.6|739912.5|738912.5|739938.9|738938.9|739867.4|738867.4|26
1640789530000|2021-12-29 14:52:10|739912|738912|739939.3|738939.3|739945.6|738945.6|739907.9|738907.9|28
1640789540000|2021-12-29 14:52:20|739941.8|738941.8|739944.1|738944.1|739972.1|738972.1|739930.4|738930.4|33
1640789550000|2021-12-29 14:52:30|739935.3|738935.3|739989.6|738989.6|739989.6|738989.6|739930.2|738930.2|32
1640789560000|2021-12-29 14:52:40|739986.5|738986.5|739984.4|738984.4|740007.7|739007.7|739971.8|738971.8|28
1640789570000|2021-12-29 14:52:50|739990.4|738990.4|739972.3|738972.3|740009.4|739009.4|739966.5|738966.5|24
1640789580000|2021-12-29 14:53:00|739971.5|738971.5|739953.4|738953.4|739975.6|738975.6|739953.4|738953.4|22
1640789590000|2021-12-29 14:53:10|739953.5|738953.5|739716.7|738716.7|739959.3|738959.3|739707.3|738707.3|28
1640789600000|2021-12-29 14:53:20|739716.2|738716.2|739710.4|738710.4|739718.2|738718.2|739696.9|738696.9|20
1640789610000|2021-12-29 14:53:30|739713.1|738713.1|739689.2|738689.2|739730.6|738730.6|739673.8|738673.8|29
1640789620000|2021-12-29 14:53:40|739691.5|738691.5|739689|738689|739692.2|738692.2|739685.5|738685.5|23
1640789630000|2021-12-29 14:53:50|739688.9|738688.9|739764.6|738764.6|739764.7|738764.7|739688.9|738688.9|24
1640789640000|2021-12-29 14:54:00|739765.7|738765.7|739759.8|738759.8|739812.6|738812.6|739759.8|738759.8|30
1640789650000|2021-12-29 14:54:10|739764.7|738764.7|739813.6|738813.6|739820.2|738820.2|739760.9|738760.9|15
1640789660000|2021-12-29 14:54:20|739839.1|738839.1|739867.7|738867.7|739871.8|738871.8|739839.1|738839.1|26
1640789670000|2021-12-29 14:54:30|739863.7|738863.7|739880.7|738880.7|739892.1|738892.1|739863.7|738863.7|33
1640789680000|2021-12-29 14:54:40|739880.4|738880.4|739884.1|738884.1|739892.2|738892.2|739864.2|738864.2|31
1640789690000|2021-12-29 14:54:50|739889.3|738889.3|739886.3|738886.3|740419|738903.9|739872.2|738419|25
1640789700000|2021-12-29 14:55:00|739886.1|738886.1|740010.3|739010.3|740023.7|739023.7|739886.1|738886.1|33
1640789710000|2021-12-29 14:55:10|740006.2|739006.2|740033.3|739033.3|740038.2|739038.2|740006.2|739006.2|24
1640789720000|2021-12-29 14:55:20|740032.8|739032.8|739952.9|738952.9|740066.9|739066.9|739935.5|738935.5|31
1640789730000|2021-12-29 14:55:30|739953.9|738953.9|739895.2|738895.2|739968|738968|739893.6|738893.6|30
1640789740000|2021-12-29 14:55:40|739878.8|738878.8|739889.7|738889.7|739913|738913|739878.8|738878.8|30
1640789750000|2021-12-29 14:55:50|739891.9|738891.9|739900.5|738900.5|739903.4|738903.4|739846.1|738846.1|33
1640789760000|2021-12-29 14:56:00|739911.7|738911.7|739957|738957|739959.6|738959.6|739911.7|738911.7|26
1640789770000|2021-12-29 14:56:10|739953.1|738953.1|739930.9|738930.9|739953.1|738953.1|739930.1|738930.1|31
1640789780000|2021-12-29 14:56:20|739931.2|738931.2|739935.6|738935.6|739948.6|738948.6|739927.5|738927.5|22
1640789790000|2021-12-29 14:56:30|739932.2|738932.2|739833.6|738833.6|739936.7|738936.7|739833.6|738833.6|23
1640789800000|2021-12-29 14:56:40|739838.2|738838.2|739840.1|738840.1|739860.5|738860.5|739820.3|738820.3|30
1640789810000|2021-12-29 14:56:50|739841.7|738841.7|739860|738860|739877.2|738877.2|739841.7|738841.7|22
1640789820000|2021-12-29 14:57:00|739857.3|738857.3|739877.5|738877.5|739883.8|738883.8|739845.6|738845.6|33
1640789830000|2021-12-29 14:57:10|739873.8|738873.8|740033|739033|740041.8|739041.8|739873.8|738873.8|25
1640789840000|2021-12-29 14:57:20|740034.6|739034.6|740176.2|739176.2|740180.4|739180.4|740031|739031|33
1640789850000|2021-12-29 14:57:30|740180.3|739180.3|740202.4|739202.4|740712.3|739212.8|740179.9|738700.6|29
1640789860000|2021-12-29 14:57:40|740204.3|739204.3|740197.8|739197.8|740215.5|739215.5|740169.1|739169.1|30
1640789870000|2021-12-29 14:57:50|740197.1|739197.1|740220.8|739220.8|740229.2|739229.2|740194.7|739194.7|27
1640789880000|2021-12-29 14:58:00|740211.5|739211.5|740222|739222|740729.5|739223.8|740200|738707.4|27
1640789890000|2021-12-29 14:58:10|740220.5|739220.5|740220.3|739220.3|740234|739234|740207.2|739207.2|27
1640789900000|2021-12-29 14:58:20|740222.2|739222.2|740194.2|739194.2|740222.6|739222.6|740194.2|739194.2|24
1640789910000|2021-12-29 14:58:30|740199.5|739199.5|740190.5|739190.5|740751.5|739252.9|740167.7|738724.1|29
1640789920000|2021-12-29 14:58:40|740192|739192|740116.8|739116.8|740192|739192|740111.8|739111.8|28
1640789930000|2021-12-29 14:58:50|740116.7|739116.7|740236.5|739236.5|740707.9|739250.1|740116.7|738704.5|26
1640789940000|2021-12-29 14:59:00|740238|739238|740259.9|739259.9|740775.3|739279.4|740234.1|738739.3|33
1640789950000|2021-12-29 14:59:10|740250.6|739250.6|740216|739216|740250.6|739250.6|740214.2|739214.2|31
1640789960000|2021-12-29 14:59:20|740216.5|739216.5|740256.9|739256.9|740267.6|739267.6|740197.9|739197.9|31
1640789970000|2021-12-29 14:59:30|740264|739264|740729|738729|740732.2|739264|740238.2|738722.4|28
1640789980000|2021-12-29 14:59:40|740728.5|738728.5|740775.7|738775.7|740787.3|739266.4|740231|738716.4|33
1640789990000|2021-12-29 14:59:50|740776.2|738776.2|740392|739392|740908.1|739399.2|740386.5|738771.9|30
1640790000000|2021-12-29 15:00:00|740393.4|739393.4|740928.8|738928.8|740928.8|739393.4|740381.9|738886.5|27
1640790010000|2021-12-29 15:00:10|740922.2|738922.2|740885.6|738885.6|740936.8|738936.8|740884.9|738884.9|31
1640790020000|2021-12-29 15:00:20|740881.2|738881.2|740899.9|738899.9|740916|738916|740870.5|738870.5|27
1640790030000|2021-12-29 15:00:30|740897.1|738897.1|740887.3|738887.3|740915.7|738915.7|740877|738877|25
1640790040000|2021-12-29 15:00:40|740887.9|738887.9|740471.9|739471.9|740888.7|739487.1|740377.8|738868.1|29
1640790050000|2021-12-29 15:00:50|740485.3|739485.3|740461.9|739461.9|740485.3|739485.3|740455.6|739455.6|30
1640790060000|2021-12-29 15:01:00|740488.5|739488.5|740474.2|739474.2|741009.4|739534.6|740471.3|738986.4|32
1640790070000|2021-12-29 15:01:10|740473.4|739473.4|740470.3|739470.3|740493.7|739493.7|740464.7|739464.7|26
1640790080000|2021-12-29 15:01:20|740470.8|739470.8|740470.2|739470.2|740471.9|739471.9|740466.6|739466.6|21
1640790090000|2021-12-29 15:01:30|740470.3|739470.3|740470.3|739470.3|740481.2|739481.2|740461.5|739461.5|27
1640790100000|2021-12-29 15:01:40|740472.8|739472.8|740510.2|739510.2|740545.4|739545.4|740468.7|739468.7|35
1640790110000|2021-12-29 15:01:50|740500|739500|740492.4|739492.4|740510.9|739510.9|740465|739465|34
1640790120000|2021-12-29 15:02:00|740500.2|739500.2|740662.3|739662.3|740673.8|739673.8|740477.6|739477.6|33
1640790130000|2021-12-29 15:02:10|740666.8|739666.8|740667|739667|740700.1|739700.1|740592|739592|39
1640790140000|2021-12-29 15:02:20|740678.8|739678.8|740713.5|739713.5|740732.9|739732.9|740658.4|739658.4|31
1640790150000|2021-12-29 15:02:30|740714.7|739714.7|740739.5|739739.5|740766.7|739766.7|740714.7|739714.7|27
1640790160000|2021-12-29 15:02:40|740740|739740|740748.2|739748.2|740748.2|739748.2|740685|739685|28
1640790170000|2021-12-29 15:02:50|740746.8|739746.8|740821.5|739821.5|740831.8|739831.8|740744.9|739744.9|28
1640790180000|2021-12-29 15:03:00|740821.9|739821.9|740835.2|739835.2|740842.9|739842.9|740821.8|739821.8|31
1640790190000|2021-12-29 15:03:10|740836.1|739836.1|740816.7|739816.7|740867.1|739867.1|740807.2|739807.2|35
1640790200000|2021-12-29 15:03:20|740815.3|739815.3|740885.1|739885.1|740887.8|739887.8|740806.5|739806.5|37
1640790210000|2021-12-29 15:03:30|740881.6|739881.6|740923.3|739923.3|740925.6|739925.6|740880.6|739880.6|36
1640790220000|2021-12-29 15:03:40|740928.3|739928.3|740795.8|739795.8|740928.3|739928.3|740785.5|739785.5|36
1640790230000|2021-12-29 15:03:50|740798.4|739798.4|740852.5|739852.5|740887.2|739887.2|740795.2|739795.2|33
1640790240000|2021-12-29 15:04:00|740855.4|739855.4|740888.5|739888.5|740905.3|739905.3|740853.7|739853.7|28
1640790250000|2021-12-29 15:04:10|740883.5|739883.5|740896.9|739896.9|740899.5|739899.5|740870.6|739870.6|30
1640790260000|2021-12-29 15:04:20|740895.7|739895.7|740956|739956|740965|739965|740895.7|739895.7|23
1640790270000|2021-12-29 15:04:30|740958.5|739958.5|740946.9|739946.9|740963|739963|740933.6|739933.6|27
1640790280000|2021-12-29 15:04:40|740947.4|739947.4|740977.9|739977.9|740977.9|739977.9|740947.4|739947.4|25
1640790290000|2021-12-29 15:04:50|740977.2|739977.2|741024.7|740024.7|741028.9|740028.9|740967.7|739967.7|23
1640790300000|2021-12-29 15:05:00|741020.5|740020.5|741032.7|740032.7|741048.9|740048.9|741013|740013|33
1640790310000|2021-12-29 15:05:10|741034.5|740034.5|741037.1|740037.1|741062.1|740062.1|741030.2|740030.2|27
1640790320000|2021-12-29 15:05:20|741038.2|740038.2|740830.9|739830.9|741333|740038.2|740794.9|739317|40
1640790330000|2021-12-29 15:05:30|740834.3|739834.3|740787.4|739787.4|741324.2|739834.3|740787.4|739293.8|38
1640790340000|2021-12-29 15:05:40|740772.2|739772.2|740796.6|739796.6|740813.6|739813.6|740772.2|739772.2|35
1640790350000|2021-12-29 15:05:50|740795.5|739795.5|740892.1|739892.1|740905.3|739905.3|740779.3|739779.3|35
1640790360000|2021-12-29 15:06:00|740903.5|739903.5|740909.6|739909.6|740937.2|739937.2|740894.2|739894.2|31
1640790370000|2021-12-29 15:06:10|740929.6|739929.6|740911.1|739911.1|740929.6|739929.6|740875.5|739875.5|34
1640790380000|2021-12-29 15:06:20|740909.2|739909.2|740911.8|739911.8|740916.3|739916.3|740895.5|739895.5|34
1640790390000|2021-12-29 15:06:30|740913.8|739913.8|740842.2|739842.2|740935.1|739935.1|740842.2|739842.2|33
1640790400000|2021-12-29 15:06:40|740833.2|739833.2|740811.5|739811.5|740846.2|739846.2|740805.6|739805.6|24
1640790410000|2021-12-29 15:06:50|740814.4|739814.4|740864.1|739864.1|740864.1|739864.1|740813.2|739813.2|31
1640790420000|2021-12-29 15:07:00|740869.8|739869.8|740849.8|739849.8|740880.2|739880.2|740823.4|739823.4|32
1640790430000|2021-12-29 15:07:10|740852.4|739852.4|740809.1|739809.1|740852.4|739852.4|740808.3|739808.3|25
1640790440000|2021-12-29 15:07:20|740807.1|739807.1|740927.4|739927.4|740936.4|739936.4|740802.1|739802.1|30
1640790450000|2021-12-29 15:07:30|740932.7|739932.7|740839.9|739839.9|740932.7|739932.7|740827.7|739827.7|33
1640790460000|2021-12-29 15:07:40|740838.3|739838.3|740758.3|739758.3|740841.3|739841.3|740758.3|739758.3|33
1640790470000|2021-12-29 15:07:50|740765.6|739765.6|740876|739876|740876.3|739876.3|740765.6|739765.6|31
1640790480000|2021-12-29 15:08:00|740869.1|739869.1|740788.5|739788.5|740871.3|739871.3|740779.3|739779.3|34
1640790490000|2021-12-29 15:08:10|741286.2|739286.2|740740|739740|741288.1|739769.5|740739.6|739266.6|33
1640790500000|2021-12-29 15:08:20|740740.1|739740.1|740702.4|739702.4|740772|739772|740678.5|739678.5|31
1640790510000|2021-12-29 15:08:30|740699.8|739699.8|741379.7|739379.7|741386.4|739893.2|740673|739179|32
1640790520000|2021-12-29 15:08:40|741376.4|739376.4|740885|739885|741404.9|739892.8|740883.4|739376.4|25
1640790530000|2021-12-29 15:08:50|740883.1|739883.1|741337.9|739337.9|741339.9|739887.8|740825.1|739329.8|28
1640790540000|2021-12-29 15:09:00|741323.3|739323.3|740912.3|739912.3|741437|739915.5|740862.1|739317.2|28
1640790550000|2021-12-29 15:09:10|740910.7|739910.7|740861.4|739861.4|740910.7|739910.7|740810.8|739810.8|31
1640790560000|2021-12-29 15:09:20|740851.8|739851.8|740803.4|739803.4|740851.8|739851.8|740789|739789|30
1640790570000|2021-12-29 15:09:30|740807.1|739807.1|741320|739320|741334.4|739810.3|740785.3|739263.8|25
1640790580000|2021-12-29 15:09:40|741326.3|739326.3|740918.6|739918.6|741337.9|739925.5|740832.5|739326.3|29
1640790590000|2021-12-29 15:09:50|740920.3|739920.3|740918.5|739918.5|740920.9|739920.9|740914.8|739914.8|17
1640790600000|2021-12-29 15:10:00|740918|739918|740925.9|739925.9|740942.6|739942.6|740915.1|739915.1|21
1640790610000|2021-12-29 15:10:10|740922.4|739922.4|740978.3|739978.3|740982.2|739982.2|740919.5|739919.5|29
1640790620000|2021-12-29 15:10:20|740978.2|739978.2|741068.4|740068.4|741079.5|740079.5|740976.4|739976.4|25
1640790630000|2021-12-29 15:10:30|741064.9|740064.9|741065.4|740065.4|741076|740076|741034.1|740034.1|36
1640790640000|2021-12-29 15:10:40|741067|740067|741127.5|740127.5|741135.6|740135.6|741033.5|740033.5|28
1640790650000|2021-12-29 15:10:50|741125.9|740125.9|741136.2|740136.2|741136.7|740136.7|741108|740108|11
1640790660000|2021-12-29 15:11:00|741124.9|740124.9|741149.3|740149.3|741149.3|740149.3|741119|740119|27
1640790670000|2021-12-29 15:11:10|741147.2|740147.2|741200|740200|741201|740201|741140.1|740140.1|28
1640790680000|2021-12-29 15:11:20|741198.6|740198.6|741078.2|740078.2|741273.4|740273.4|741078.2|740078.2|37
1640790690000|2021-12-29 15:11:30|741078.5|740078.5|741101.9|740101.9|741117.9|740117.9|741076|740076|36
1640790700000|2021-12-29 15:11:40|741107.3|740107.3|741183.9|740183.9|741183.9|740183.9|741100.5|740100.5|24
1640790710000|2021-12-29 15:11:50|741181.9|740181.9|741066.6|740066.6|741184|740184|741066.6|740066.6|32
1640790720000|2021-12-29 15:12:00|741064.9|740064.9|741076.5|740076.5|741081|740081|741033.5|740033.5|29
1640790730000|2021-12-29 15:12:10|741081.2|740081.2|741092.7|740092.7|741093.5|740093.5|741022.2|740022.2|35
1640790740000|2021-12-29 15:12:20|741092.2|740092.2|741104.4|740104.4|741109.4|740109.4|741084.4|740084.4|26
1640790750000|2021-12-29 15:12:30|741105.6|740105.6|741170.3|740170.3|741170.3|740170.3|741103.5|740103.5|27
1640790760000|2021-12-29 15:12:40|741155.8|740155.8|741187|740187|741206.5|740206.5|741155.8|740155.8|25
1640790770000|2021-12-29 15:12:50|741187.5|740187.5|741269.4|740269.4|741293.5|740293.5|741184.5|740184.5|28
1640790780000|2021-12-29 15:13:00|741271|740271|741225.9|740225.9|741278.7|740278.7|741218.9|740218.9|39
1640790790000|2021-12-29 15:13:10|741226.1|740226.1|741304.5|740304.5|741314.4|740314.4|741156.6|740156.6|35
1640790800000|2021-12-29 15:13:20|741304.2|740304.2|741251.6|740251.6|741308.5|740308.5|741250.1|740250.1|26
1640790810000|2021-12-29 15:13:30|741252|740252|741223.5|740223.5|741252|740252|741183.4|740183.4|28
1640790820000|2021-12-29 15:13:40|741228|740228|741199.2|740199.2|741229.4|740229.4|741184.9|740184.9|33
1640790830000|2021-12-29 15:13:50|741199.8|740199.8|741191.9|740191.9|741216.3|740216.3|741185.5|740185.5|27
1640790840000|2021-12-29 15:14:00|741189.7|740189.7|741401.1|740401.1|741403.9|740403.9|741189.7|740189.7|33
1640790850000|2021-12-29 15:14:10|741401.4|740401.4|741354.8|740354.8|741402.9|740402.9|741354.8|740354.8|35
1640790860000|2021-12-29 15:14:20|741351.8|740351.8|741278.9|740278.9|741360.3|740360.3|741275.6|740275.6|37
1640790870000|2021-12-29 15:14:30|741277.3|740277.3|741292.3|740292.3|741299.4|740299.4|741267.5|740267.5|36
1640790880000|2021-12-29 15:14:40|741283.8|740283.8|741283.9|740283.9|741292.5|740292.5|741280.9|740280.9|29
1640790890000|2021-12-29 15:14:50|741284.2|740284.2|741184|740184|741284.2|740284.2|741175.6|740175.6|33
1640790900000|2021-12-29 15:15:00|741183.6|740183.6|741181.4|740181.4|741188.7|740188.7|741158.6|740158.6|33
1640790910000|2021-12-29 15:15:10|741185.1|740185.1|741139.4|740139.4|741186.5|740186.5|741138.3|740138.3|26
1640790920000|2021-12-29 15:15:20|741129.8|740129.8|741122.5|740122.5|741158|740158|741117.1|740117.1|27
1640790930000|2021-12-29 15:15:30|741127|740127|741079|740079|741132|740132|741079|740079|27
1640790940000|2021-12-29 15:15:40|741073.8|740073.8|741138.1|740138.1|741159|740159|741071|740071|31
1640790950000|2021-12-29 15:15:50|741131.8|740131.8|741110.9|740110.9|741136.3|740136.3|741102.2|740102.2|28
1640790960000|2021-12-29 15:16:00|741140.9|740140.9|741128.7|740128.7|741176|740176|741090.7|740090.7|33
1640790970000|2021-12-29 15:16:10|741123.5|740123.5|741078.6|740078.6|741125.6|740125.6|741063.7|740063.7|34
1640790980000|2021-12-29 15:16:20|741081.7|740081.7|741132.2|740132.2|741144.2|740144.2|741070.8|740070.8|28
1640790990000|2021-12-29 15:16:30|741131.4|740131.4|741111.4|740111.4|741131.4|740131.4|741108.4|740108.4|31
1640791000000|2021-12-29 15:16:40|741108.5|740108.5|741143.1|740143.1|741147.3|740147.3|741108.5|740108.5|29
1640791010000|2021-12-29 15:16:50|741144.5|740144.5|741152.7|740152.7|741181.2|740181.2|741138.9|740138.9|28
1640791020000|2021-12-29 15:17:00|741147.1|740147.1|741096.4|740096.4|741153.8|740153.8|741064.7|740064.7|34
1640791030000|2021-12-29 15:17:10|741095.8|740095.8|741101.3|740101.3|741101.3|740101.3|741048|740048|36
1640791040000|2021-12-29 15:17:20|741102.6|740102.6|741091.5|740091.5|741102.6|740102.6|741058.7|740058.7|30
1640791050000|2021-12-29 15:17:30|741083|740083|741079|740079|741105.3|740105.3|741077|740077|31
1640791060000|2021-12-29 15:17:40|741079.6|740079.6|741093|740093|741107|740107|741067.7|740067.7|28
1640791070000|2021-12-29 15:17:50|741091.7|740091.7|741123|740123|741131.2|740131.2|741067.8|740067.8|26
1640791080000|2021-12-29 15:18:00|741117|740117|741168.6|740168.6|741179.6|740179.6|741093.5|740093.5|33
1640791090000|2021-12-29 15:18:10|741155.2|740155.2|741185.4|740185.4|741202.6|740202.6|741155.2|740155.2|28
1640791100000|2021-12-29 15:18:20|741192.5|740192.5|741101|740101|741647.5|740194.5|741094.3|739647.5|32
1640791110000|2021-12-29 15:18:30|741103.6|740103.6|741988.3|739988.3|741996.2|740407.2|741098.1|739890.9|38
1640791120000|2021-12-29 15:18:40|741989.2|739989.2|741430|740430|741989.2|740488.6|741397.6|739919.7|34
1640791130000|2021-12-29 15:18:50|741431.5|740431.5|741316.6|740316.6|741431.5|740431.5|741298.3|740298.3|34
1640791140000|2021-12-29 15:19:00|741335.6|740335.6|741730.5|739730.5|741737.3|740335.6|741180.9|739730.5|37
1640791150000|2021-12-29 15:19:10|741236.5|740236.5|741362.2|740362.2|741445.3|740445.3|741224.3|740224.3|36
1640791160000|2021-12-29 15:19:20|741364.4|740364.4|741364.8|740364.8|741448|740448|741336.7|740336.7|31
1640791170000|2021-12-29 15:19:30|741376.3|740376.3|741415|740415|741436.1|740436.1|741352.5|740352.5|38
1640791180000|2021-12-29 15:19:40|741437.1|740437.1|741368|740368|741877.1|740460.1|741366.2|739877.1|29
1640791190000|2021-12-29 15:19:50|741369.8|740369.8|741462.3|740462.3|741471|740471|741346.9|740346.9|32
1640791200000|2021-12-29 15:20:00|741472.3|740472.3|741559.5|740559.5|741583.9|740583.9|741472.3|740472.3|34
1640791210000|2021-12-29 15:20:10|741562.8|740562.8|741704.7|740704.7|742202|740747.4|741543.2|740202|34
1640791220000|2021-12-29 15:20:20|741707.8|740707.8|741618.9|740618.9|741720|740720|741617.2|740617.2|32
1640791230000|2021-12-29 15:20:30|741620.1|740620.1|741478.8|740478.8|742082.1|740620.1|741477.8|740077.4|31
1640791240000|2021-12-29 15:20:40|741477.3|740477.3|741494.7|740494.7|741515.8|740515.8|741472.1|740472.1|26
1640791250000|2021-12-29 15:20:50|741490.4|740490.4|741322.1|740322.1|741490.4|740490.4|741315.4|740315.4|22
1640791260000|2021-12-29 15:21:00|741330.8|740330.8|741343.7|740343.7|741383.9|740383.9|741288.9|740288.9|32
1640791270000|2021-12-29 15:21:10|741352.3|740352.3|741995.3|739995.3|742009.5|740500.8|741350|739995.3|33
1640791280000|2021-12-29 15:21:20|741991.4|739991.4|741644.8|740644.8|741993.6|740726|741480.2|739988.3|38
1640791290000|2021-12-29 15:21:30|741644|740644|741615|740615|742177.6|740677.9|741611.5|740151.5|38
1640791300000|2021-12-29 15:21:40|741615.9|740615.9|741536|740536|742049.2|740615.9|741512.1|740018.9|34
1640791310000|2021-12-29 15:21:50|741477.2|740477.2|741995.1|739995.1|742037.9|740509.3|741469.3|739985.2|32
1640791320000|2021-12-29 15:22:00|741976.7|739976.7|741533.2|740533.2|741983.8|740533.2|741413.9|739909.3|37
1640791330000|2021-12-29 15:22:10|741519.2|740519.2|742038.8|740038.8|742062.7|740524.3|741509.4|739994.3|34
1640791340000|2021-12-29 15:22:20|742042.1|740042.1|742107.6|740107.6|742144.1|740593.9|741593.9|740029.8|30
1640791350000|2021-12-29 15:22:30|742106.9|740106.9|741498.7|740498.7|742151.2|740630.4|741498.7|740103.2|31
1640791360000|2021-12-29 15:22:40|741504.2|740504.2|741508.5|740508.5|741944.5|740518.8|741488.9|739929.4|26
1640791370000|2021-12-29 15:22:50|741510.1|740510.1|742004.3|740004.3|742004.3|740529.8|741501.1|739993.4|24
1640791380000|2021-12-29 15:23:00|742009.3|740009.3|741512.6|740512.6|742013.8|740526.5|741509.9|739989|24
1640791390000|2021-12-29 15:23:10|741510.7|740510.7|741982.4|739982.4|742085|740576.6|741493.4|739982.4|33
1640791400000|2021-12-29 15:23:20|741996.9|739996.9|741950.9|739950.9|742004.2|740498.8|741430|739920.7|35
1640791410000|2021-12-29 15:23:30|741952.1|739952.1|741474.9|740474.9|742018.7|740541.8|741463.9|739949.3|35
1640791420000|2021-12-29 15:23:40|741436.2|740436.2|741757.1|740757.1|741981.5|740790.2|741436.2|739980.5|33
1640791430000|2021-12-29 15:23:50|741742.2|740742.2|741709.4|740709.4|741764.4|740764.4|741693|740693|35
1640791440000|2021-12-29 15:24:00|741712.6|740712.6|741767.6|740767.6|741781.8|740781.8|741704.6|740704.6|31
1640791450000|2021-12-29 15:24:10|741727.3|740727.3|741823|740823|741888.2|740888.2|741724|740724|33
1640791460000|2021-12-29 15:24:20|741831.4|740831.4|741906.9|740906.9|741921|740921|741782.1|740782.1|31
1640791470000|2021-12-29 15:24:30|741906.2|740906.2|741907.3|740907.3|741928.5|740928.5|741904.1|740904.1|29
1640791480000|2021-12-29 15:24:40|741909.3|740909.3|741844.4|740844.4|741923.7|740923.7|741840.8|740840.8|24
1640791490000|2021-12-29 15:24:50|741842.6|740842.6|741841.2|740841.2|741854.5|740854.5|741824.6|740824.6|27
1640791500000|2021-12-29 15:25:00|741875.4|740875.4|741903.5|740903.5|741926.3|740926.3|741875.4|740875.4|33
1640791510000|2021-12-29 15:25:10|741897.2|740897.2|741925.9|740925.9|741939.5|740939.5|741897.2|740897.2|31
1640791520000|2021-12-29 15:25:20|741929|740929|742001|741001|742083.7|741083.7|741926.2|740926.2|34
1640791530000|2021-12-29 15:25:30|741999.8|740999.8|742050|741050|742062.8|741062.8|741961.4|740961.4|37
1640791540000|2021-12-29 15:25:40|742050.1|741050.1|742086.5|741086.5|742131.8|741131.8|742050.1|741050.1|32
1640791550000|2021-12-29 15:25:50|742072|741072|742058.1|741058.1|742118|741118|742047.5|741047.5|30
1640791560000|2021-12-29 15:26:00|742082.5|741082.5|742045.1|741045.1|742082.5|741082.5|742032|741032|31
1640791570000|2021-12-29 15:26:10|742039|741039|742022.7|741022.7|742052|741052|742010.1|741010.1|30
1640791580000|2021-12-29 15:26:20|742029.2|741029.2|741980.9|740980.9|742029.2|741029.2|741972.8|740972.8|28
1640791590000|2021-12-29 15:26:30|741997|740997|742018.4|741018.4|742072.3|741072.3|741959.3|740959.3|37
1640791600000|2021-12-29 15:26:40|742024.3|741024.3|741979.8|740979.8|742024.3|741024.3|741958.7|740958.7|33
1640791610000|2021-12-29 15:26:50|741980.8|740980.8|741944.2|740944.2|741994.8|740994.8|741917.8|740917.8|35
1640791620000|2021-12-29 15:27:00|741939.2|740939.2|741766.1|740766.1|742011.9|741011.9|741765.1|740765.1|28
1640791630000|2021-12-29 15:27:10|741758.1|740758.1|741638.4|740638.4|741763|740763|741620|740620|35
1640791640000|2021-12-29 15:27:20|741635.7|740635.7|741752.9|740752.9|741864.5|740864.5|741621.5|740621.5|35
1640791650000|2021-12-29 15:27:30|741750.5|740750.5|741728.1|740728.1|741750.5|740750.5|741662.5|740662.5|39
1640791660000|2021-12-29 15:27:40|741737.4|740737.4|741783.9|740783.9|741798|740798|741724.2|740724.2|30
1640791670000|2021-12-29 15:27:50|741785.3|740785.3|741801.2|740801.2|741801.2|740801.2|741745.9|740745.9|36
1640791680000|2021-12-29 15:28:00|741793.7|740793.7|741967.7|740967.7|742408.2|740967.7|741792.6|740403.1|36
1640791690000|2021-12-29 15:28:10|741942.8|740942.8|742453.1|740453.1|742483.8|740982.4|741891.2|740380|33
1640791700000|2021-12-29 15:28:20|742449.9|740449.9|742103.5|741103.5|742583.1|741141.5|741991.1|740443.7|32
1640791710000|2021-12-29 15:28:30|742135.8|741135.8|742614.5|740614.5|742670.6|741178.3|742126.6|740611.9|31
1640791720000|2021-12-29 15:28:40|742632.2|740632.2|742055.8|741055.8|742632.2|741153.3|741955.4|740463.9|39
1640791730000|2021-12-29 15:28:50|742578.2|740578.2|742612.6|740612.6|742618.4|741127.2|742043.1|740572.2|34
1640791740000|2021-12-29 15:29:00|742600.9|740600.9|742510.4|740510.4|742602.4|741076.7|742018.7|740483.2|33
1640791750000|2021-12-29 15:29:10|742501.7|740501.7|742052.6|741052.6|742553.5|741090.9|741992|740498.9|26
1640791760000|2021-12-29 15:29:20|742054.3|741054.3|741998.8|740998.8|742560.1|741075.1|741985.4|740558.9|29
1640791770000|2021-12-29 15:29:30|741995.7|740995.7|741929.5|740929.5|741999.4|740999.4|741929.5|740929.5|28
1640791780000|2021-12-29 15:29:40|741930.3|740930.3|741963.6|740963.6|742483.3|740976.5|741927.3|740439.2|26
1640791790000|2021-12-29 15:29:50|741955.9|740955.9|742442.7|740442.7|742448|740985.6|741955.6|740411.9|28
1640791800000|2021-12-29 15:30:00|742440.5|740440.5|742000.9|741000.9|742462.1|741022.5|741914|740402.6|37
1640791810000|2021-12-29 15:30:10|741993.7|740993.7|741985.4|740985.4|742000.3|741000.3|741958|740958|32
1640791820000|2021-12-29 15:30:20|741977.6|740977.6|741967.9|740967.9|742399.6|740991.7|741888.8|740399.6|36
1640791830000|2021-12-29 15:30:30|741969.5|740969.5|741966.5|740966.5|741981.5|740981.5|741927|740927|27
1640791840000|2021-12-29 15:30:40|741976|740976|741968|740968|742014.1|741014.1|741944.5|740944.5|24
1640791850000|2021-12-29 15:30:50|742005.1|741005.1|741950.2|740950.2|742024.3|741024.3|741935.5|740935.5|29
1640791860000|2021-12-29 15:31:00|741950.8|740950.8|741955.3|740955.3|741976.3|740976.3|741942.1|740942.1|34
1640791870000|2021-12-29 15:31:10|741969|740969|741834.9|740834.9|742370.9|740969|741821.9|740370.9|31
1640791880000|2021-12-29 15:31:20|741823.2|740823.2|741807.7|740807.7|741823.2|740823.2|741788.8|740788.8|24
1640791890000|2021-12-29 15:31:30|741801.4|740801.4|741769.6|740769.6|742306.3|740821.8|741720.1|740292|29
1640791900000|2021-12-29 15:31:40|741756|740756|741720.5|740720.5|742261.9|740756|741720.5|740237.4|32
1640791910000|2021-12-29 15:31:50|741720.1|740720.1|741715.8|740715.8|742258.6|740810.7|741714.9|740234.5|36
1640791920000|2021-12-29 15:32:00|741700|740700|741700.1|740700.1|741713.4|740713.4|741640.3|740640.3|32
1640791930000|2021-12-29 15:32:10|741711.6|740711.6|741840.9|740840.9|742225.5|740851.7|741696.1|740211.5|38
1640791940000|2021-12-29 15:32:20|741843.4|740843.4|741911.4|740911.4|741923.2|740923.2|741806.7|740806.7|33
1640791950000|2021-12-29 15:32:30|741923|740923|741949.1|740949.1|741972.9|740972.9|741900.9|740900.9|35
1640791960000|2021-12-29 15:32:40|741962.8|740962.8|741946.7|740946.7|741988.2|740988.2|741907.6|740907.6|28
1640791970000|2021-12-29 15:32:50|741949.5|740949.5|741992.9|740992.9|741992.9|740992.9|741935.5|740935.5|21
1640791980000|2021-12-29 15:33:00|742006.4|741006.4|741943|740943|742088.4|741088.4|741943|740943|27
1640791990000|2021-12-29 15:33:10|741940.5|740940.5|741943.8|740943.8|741967|740967|741920.4|740920.4|32
1640792000000|2021-12-29 15:33:20|741962.3|740962.3|741948.5|740948.5|741972.6|740972.6|741945.5|740945.5|21
1640792010000|2021-12-29 15:33:30|741947|740947|741929.7|740929.7|741955|740955|741913.5|740913.5|23
1640792020000|2021-12-29 15:33:40|741905.8|740905.8|741895.5|740895.5|741930.7|740930.7|741887|740887|34
1640792030000|2021-12-29 15:33:50|741888.8|740888.8|741900|740900|742387.1|740931.7|741868.2|740359.5|36
1640792040000|2021-12-29 15:34:00|741908.3|740908.3|741858.3|740858.3|742353.2|740915.2|741833.7|740329.8|37
1640792050000|2021-12-29 15:34:10|741862.5|740862.5|741849.6|740849.6|741880|740880|741780.9|740780.9|33
1640792060000|2021-12-29 15:34:20|741853.4|740853.4|741885.2|740885.2|742330.4|740907.6|741806.4|740309.5|34
1640792070000|2021-12-29 15:34:30|741885.7|740885.7|741899.8|740899.8|741925.4|740925.4|741885.7|740885.7|27
1640792080000|2021-12-29 15:34:40|741894.8|740894.8|741911.8|740911.8|742387.2|740911.8|741831.9|740360.9|34
1640792090000|2021-12-29 15:34:50|741899.5|740899.5|741879.7|740879.7|742381.5|740911.1|741865.1|740381.5|34
1640792100000|2021-12-29 15:35:00|741877.4|740877.4|741906.4|740906.4|741911.5|740911.5|741869.9|740869.9|24
1640792110000|2021-12-29 15:35:10|741919.6|740919.6|741912.8|740912.8|741941.2|740941.2|741911.5|740911.5|25
1640792120000|2021-12-29 15:35:20|741913.5|740913.5|741934.6|740934.6|741962.7|740962.7|741912.9|740912.9|27
1640792130000|2021-12-29 15:35:30|741935.1|740935.1|741898|740898|741949.2|740949.2|741886.7|740886.7|30
1640792140000|2021-12-29 15:35:40|741885.2|740885.2|741898.9|740898.9|741944.9|740944.9|741885.2|740885.2|29
1640792150000|2021-12-29 15:35:50|741897.9|740897.9|741932.8|740932.8|741932.8|740932.8|741890.4|740890.4|20
1640792160000|2021-12-29 15:36:00|741931.4|740931.4|742114.3|741114.3|742114.3|741114.3|741891.3|740891.3|30
1640792170000|2021-12-29 15:36:10|742140.5|741140.5|742163.8|741163.8|742731.4|741255|742140.5|740728.1|36
1640792180000|2021-12-29 15:36:20|742170.3|741170.3|742121.3|741121.3|742201.8|741201.8|742110.4|741110.4|35
1640792190000|2021-12-29 15:36:30|742129.3|741129.3|742071.7|741071.7|742133.1|741133.1|742071.7|741071.7|26
1640792200000|2021-12-29 15:36:40|742075.2|741075.2|742143.3|741143.3|742165.5|741165.5|742070|741070|29
1640792210000|2021-12-29 15:36:50|742147.5|741147.5|742106.1|741106.1|742149.8|741149.8|742085.2|741085.2|31
1640792220000|2021-12-29 15:37:00|742105.8|741105.8|742106.3|741106.3|742147.6|741147.6|742094.3|741094.3|37
1640792230000|2021-12-29 15:37:10|742105.4|741105.4|742147.9|741147.9|742147.9|741147.9|742090.9|741090.9|26
1640792240000|2021-12-29 15:37:20|742193.3|741193.3|742195.5|741195.5|742224.1|741224.1|742164.1|741164.1|32
1640792250000|2021-12-29 15:37:30|742166.6|741166.6|742208.5|741208.5|742225.1|741225.1|742166.6|741166.6|26
1640792260000|2021-12-29 15:37:40|742198.2|741198.2|742150.2|741150.2|742200.1|741200.1|742124.8|741124.8|22
1640792270000|2021-12-29 15:37:50|742149.7|741149.7|742146.7|741146.7|742152.9|741152.9|742142.6|741142.6|15
1640792280000|2021-12-29 15:38:00|742158.9|741158.9|742076|741076|742158.9|741158.9|742017.4|741017.4|33
1640792290000|2021-12-29 15:38:10|742068.4|741068.4|742062.6|741062.6|742122|741122|742038.2|741038.2|31
1640792300000|2021-12-29 15:38:20|742060.8|741060.8|742113.9|741113.9|742601.3|741128.4|742031.5|740598.3|31
1640792310000|2021-12-29 15:38:30|742122.1|741122.1|742092.9|741092.9|742122.1|741122.1|742087.2|741087.2|21
1640792320000|2021-12-29 15:38:40|742091.8|741091.8|742217|741217|742217|741217|742090.6|741090.6|30
1640792330000|2021-12-29 15:38:50|742191|741191|742161.9|741161.9|742225.4|741225.4|742161.9|741161.9|30
1640792340000|2021-12-29 15:39:00|742172.5|741172.5|742196.2|741196.2|742196.2|741196.2|742167.3|741167.3|25
1640792350000|2021-12-29 15:39:10|742193.9|741193.9|742322.9|741322.9|742330.5|741330.5|742185|741185|29
1640792360000|2021-12-29 15:39:20|742321.9|741321.9|742427|741427|742471.1|741471.1|742312.2|741312.2|27
1640792370000|2021-12-29 15:39:30|742415|741415|742384.6|741384.6|742422.8|741422.8|742377|741377|31
1640792380000|2021-12-29 15:39:40|742392|741392|742369.2|741369.2|742431.9|741431.9|742360.1|741360.1|22
1640792390000|2021-12-29 15:39:50|742365.4|741365.4|742392.4|741392.4|742399.6|741399.6|742327.4|741327.4|34
1640792400000|2021-12-29 15:40:00|742394.2|741394.2|742426.2|741426.2|742436.2|741436.2|742370.8|741370.8|33
1640792410000|2021-12-29 15:40:10|742385.6|741385.6|742332.3|741332.3|742415.1|741415.1|742324.7|741324.7|32
1640792420000|2021-12-29 15:40:20|742332.5|741332.5|742179.8|741179.8|742809.6|741333.4|742174.6|740809.6|34
1640792430000|2021-12-29 15:40:30|742162.7|741162.7|742283.1|741283.1|742312.1|741312.1|741986.8|740986.8|38
1640792440000|2021-12-29 15:40:40|742279.3|741279.3|742316.3|741316.3|742338.3|741338.3|742260|741260|30
1640792450000|2021-12-29 15:40:50|742317.8|741317.8|742292|741292|742358.6|741358.6|742292|741292|30
1640792460000|2021-12-29 15:41:00|742287.5|741287.5|742322.9|741322.9|742375.1|741375.1|742287.5|741287.5|28
1640792470000|2021-12-29 15:41:10|742316.6|741316.6|742279.9|741279.9|742316.6|741316.6|742251|741251|30
1640792480000|2021-12-29 15:41:20|742278.8|741278.8|742276.1|741276.1|742291.7|741291.7|742257.9|741257.9|29
1640792490000|2021-12-29 15:41:30|742271.8|741271.8|742274.8|741274.8|742335.2|741335.2|742258.4|741258.4|28
1640792500000|2021-12-29 15:41:40|742254.6|741254.6|742291.1|741291.1|742315.6|741315.6|742254.6|741254.6|30
1640792510000|2021-12-29 15:41:50|742292.1|741292.1|742178.5|741178.5|742292.3|741292.3|742170|741170|23
1640792520000|2021-12-29 15:42:00|742177.6|741177.6|742181.9|741181.9|742225.8|741225.8|742174.7|741174.7|26
1640792530000|2021-12-29 15:42:10|742185.7|741185.7|742196.3|741196.3|742205.2|741205.2|742179.6|741179.6|21
1640792540000|2021-12-29 15:42:20|742196|741196|742162.3|741162.3|742245.5|741245.5|742138.3|741138.3|22
1640792550000|2021-12-29 15:42:30|742140.1|741140.1|742151|741151|742163|741163|742119|741119|35
1640792560000|2021-12-29 15:42:40|742164|741164|742127.4|741127.4|742164|741164|742124.9|741124.9|27
1640792570000|2021-12-29 15:42:50|742107.8|741107.8|742133.1|741133.1|742158|741158|742095.8|741095.8|32
1640792580000|2021-12-29 15:43:00|742109.5|741109.5|742157.9|741157.9|742161.4|741161.4|742071|741071|27
1640792590000|2021-12-29 15:43:10|742129.5|741129.5|742096.4|741096.4|742162.2|741162.2|742095|741095|25
1640792600000|2021-12-29 15:43:20|742063.7|741063.7|742063.1|741063.1|742071.6|741071.6|742025.7|741025.7|30
1640792610000|2021-12-29 15:43:30|742064.5|741064.5|742038.8|741038.8|742064.5|741064.5|742013.5|741013.5|35
1640792620000|2021-12-29 15:43:40|742031.9|741031.9|742021.5|741021.5|742079.9|741079.9|742005.7|741005.7|32
1640792630000|2021-12-29 15:43:50|742020.3|741020.3|742058.4|741058.4|742092|741092|742020.3|741020.3|34
1640792640000|2021-12-29 15:44:00|742059.3|741059.3|742065.1|741065.1|742065.1|741065.1|742048.7|741048.7|30
1640792650000|2021-12-29 15:44:10|742062|741062|742033.8|741033.8|742066.1|741066.1|742028.5|741028.5|29
1640792660000|2021-12-29 15:44:20|742029.8|741029.8|742034.7|741034.7|742042.7|741042.7|742027.3|741027.3|19
1640792670000|2021-12-29 15:44:30|742029.6|741029.6|742053.2|741053.2|742056.7|741056.7|742026.6|741026.6|27
1640792680000|2021-12-29 15:44:40|742057|741057|741999.7|740999.7|742057|741057|741998.2|740998.2|31
1640792690000|2021-12-29 15:44:50|741985.8|740985.8|742032|741032|742044.4|741044.4|741985.8|740985.8|36
1640792700000|2021-12-29 15:45:00|742023.8|741023.8|742514.6|740514.6|742518.4|741061.7|742006.6|740490.8|34
1640792710000|2021-12-29 15:45:10|742511.5|740511.5|742496.6|740496.6|742511.5|740511.5|742496.6|740496.6|21
1640792720000|2021-12-29 15:45:20|742492.3|740492.3|741968.2|740968.2|742501|740982.8|741953.5|740450.8|26
1640792730000|2021-12-29 15:45:30|741970|740970|741909|740909|742449.6|740970|741907.1|740449.6|26
1640792740000|2021-12-29 15:45:40|741906.3|740906.3|741905.5|740905.5|741921|740921|741877.7|740877.7|30
1640792750000|2021-12-29 15:45:50|741919.3|740919.3|741948.2|740948.2|742422.1|740962.5|741919.3|740422.1|33
1640792760000|2021-12-29 15:46:00|741948.7|740948.7|741925.9|740925.9|741973.8|740973.8|741925.2|740925.2|19
1640792770000|2021-12-29 15:46:10|741917.4|740917.4|741932.4|740932.4|741948.6|740948.6|741914.7|740914.7|22
1640792780000|2021-12-29 15:46:20|741879.3|740879.3|741816.5|740816.5|741879.3|740879.3|741810.8|740810.8|27
1640792790000|2021-12-29 15:46:30|741814|740814|741770.7|740770.7|741825.5|740825.5|741770.7|740770.7|14
1640792800000|2021-12-29 15:46:40|741786.7|740786.7|741863.8|740863.8|741863.8|740863.8|741766.2|740766.2|26
1640792810000|2021-12-29 15:46:50|741869.8|740869.8|741800.9|740800.9|741869.8|740869.8|741800.3|740800.3|20
1640792820000|2021-12-29 15:47:00|741817.7|740817.7|741843.5|740843.5|741847.6|740847.6|741814.1|740814.1|18
1640792830000|2021-12-29 15:47:10|741840.9|740840.9|741850.5|740850.5|741850.5|740850.5|741809.6|740809.6|25
1640792840000|2021-12-29 15:47:20|741852.6|740852.6|741877.6|740877.6|741877.6|740877.6|741821.1|740821.1|29
1640792850000|2021-12-29 15:47:30|741876.8|740876.8|741907.1|740907.1|741913.2|740913.2|741846.8|740846.8|23
1640792860000|2021-12-29 15:47:40|741908.7|740908.7|741873.6|740873.6|741908.7|740908.7|741873.6|740873.6|25
1640792870000|2021-12-29 15:47:50|741872.1|740872.1|741877.8|740877.8|741888.5|740888.5|741869.2|740869.2|12
1640792880000|2021-12-29 15:48:00|741877.5|740877.5|741836|740836|741889.6|740889.6|741813.3|740813.3|23
1640792890000|2021-12-29 15:48:10|741854.3|740854.3|741820.5|740820.5|741862.5|740862.5|741801.9|740801.9|26
1640792900000|2021-12-29 15:48:20|741855.2|740855.2|741749.1|740749.1|742198.4|740863.2|741699.8|740176.6|28
1640792910000|2021-12-29 15:48:30|741753.3|740753.3|741842.5|740842.5|742293|740850.7|741753.3|740293|31
1640792920000|2021-12-29 15:48:40|741845|740845|741840|740840|741849.3|740849.3|741825.3|740825.3|25
1640792930000|2021-12-29 15:48:50|741845|740845|741893.3|740893.3|741895.2|740895.2|741844|740844|22
1640792940000|2021-12-29 15:49:00|741898.4|740898.4|741888.1|740888.1|741911|740911|741872.3|740872.3|26
1640792950000|2021-12-29 15:49:10|741889.5|740889.5|741852.5|740852.5|741889.5|740889.5|741847.6|740847.6|27
1640792960000|2021-12-29 15:49:20|741852.2|740852.2|741846.1|740846.1|741854.6|740854.6|741830.5|740830.5|16
1640792970000|2021-12-29 15:49:30|741842|740842|741788.4|740788.4|741883.3|740883.3|741760.3|740760.3|26
1640792980000|2021-12-29 15:49:40|741772.4|740772.4|741772.1|740772.1|741807.9|740807.9|741742.6|740742.6|24
1640792990000|2021-12-29 15:49:50|741753.5|740753.5|741780.7|740780.7|741791.7|740791.7|741753.5|740753.5|15
1640793000000|2021-12-29 15:50:00|741783.9|740783.9|741748.9|740748.9|741797.6|740797.6|741748.9|740748.9|22
1640793010000|2021-12-29 15:50:10|741736.6|740736.6|741739.8|740739.8|741763.5|740763.5|741724.1|740724.1|19
1640793020000|2021-12-29 15:50:20|741723|740723|741734.6|740734.6|741735.4|740735.4|741720.7|740720.7|15
1640793030000|2021-12-29 15:50:30|741736.6|740736.6|741733.5|740733.5|741741.3|740741.3|741731|740731|19
1640793040000|2021-12-29 15:50:40|741733.1|740733.1|741746.8|740746.8|741763.9|740763.9|741733.1|740733.1|24
1640793050000|2021-12-29 15:50:50|741745.9|740745.9|741730.9|740730.9|741751.4|740751.4|741725.3|740725.3|26
1640793060000|2021-12-29 15:51:00|741744|740744|741740.7|740740.7|741771.9|740771.9|741726.5|740726.5|25
1640793070000|2021-12-29 15:51:10|741729.1|740729.1|741724.7|740724.7|741729.1|740729.1|741663|740663|29
1640793080000|2021-12-29 15:51:20|741720.6|740720.6|741723.3|740723.3|741727|740727|741714.5|740714.5|22
1640793090000|2021-12-29 15:51:30|741717.6|740717.6|742356.5|740356.5|742368|740869.5|741696.5|740356.5|23
1640793100000|2021-12-29 15:51:40|741895.6|740895.6|741917.6|740917.6|741918.5|740918.5|741869.3|740869.3|26
1640793110000|2021-12-29 15:51:50|741918.5|740918.5|741978.4|740978.4|741978.4|740978.4|741907.9|740907.9|19
1640793120000|2021-12-29 15:52:00|741973.5|740973.5|742029.3|741029.3|742029.6|741029.6|741949.8|740949.8|24
1640793130000|2021-12-29 15:52:10|742022.2|741022.2|742050.2|741050.2|742598.4|741118.5|741966.8|740545.4|27
1640793140000|2021-12-29 15:52:20|742051.6|741051.6|742045.3|741045.3|742060.5|741060.5|742045.3|741045.3|20
1640793150000|2021-12-29 15:52:30|742040|741040|742135.8|741135.8|742631.9|741135.8|742013.3|740531.5|23
1640793160000|2021-12-29 15:52:40|742124.1|741124.1|742130.2|741130.2|742147.1|741147.1|742103.5|741103.5|24
1640793170000|2021-12-29 15:52:50|742130.1|741130.1|742617.9|740617.9|742634.8|741130.1|742119.3|740617.5|23
1640793180000|2021-12-29 15:53:00|742617.3|740617.3|742668|740668|742687.1|741292.7|742110.3|740617.3|24
1640793190000|2021-12-29 15:53:10|742664.7|740664.7|742143.6|741143.6|742664.7|741150.7|742114.6|740612.6|25
1640793200000|2021-12-29 15:53:20|742147.1|741147.1|742138|741138|742152.5|741152.5|742112.9|741112.9|20
1640793210000|2021-12-29 15:53:30|742130.9|741130.9|742196.1|741196.1|742196.1|741196.1|742121.1|741121.1|23
1640793220000|2021-12-29 15:53:40|742178.6|741178.6|742056.9|741056.9|742201.1|741201.1|742044.5|741044.5|20
1640793230000|2021-12-29 15:53:50|742057.5|741057.5|742005.4|741005.4|742062.3|741062.3|742000.7|741000.7|25
1640793240000|2021-12-29 15:54:00|742005.7|741005.7|742009.5|741009.5|742014.3|741014.3|742003.5|741003.5|22
1640793250000|2021-12-29 15:54:10|742007|741007|742011.3|741011.3|742024.7|741024.7|742007|741007|14
1640793260000|2021-12-29 15:54:20|742008.3|741008.3|742013.1|741013.1|742017.5|741017.5|742005.9|741005.9|9
1640793270000|2021-12-29 15:54:30|742009.7|741009.7|742045.9|741045.9|742057.2|741057.2|741992.8|740992.8|18
1640793280000|2021-12-29 15:54:40|742049.5|741049.5|742043.1|741043.1|742049.5|741049.5|742040|741040|9
1640793290000|2021-12-29 15:54:50|742045.2|741045.2|742052.2|741052.2|742052.2|741052.2|742034.3|741034.3|15
1640793300000|2021-12-29 15:55:00|742050.5|741050.5|742040.3|741040.3|742073.6|741073.6|742029.9|741029.9|17
1640793310000|2021-12-29 15:55:10|742033.9|741033.9|742038.8|741038.8|742040.4|741040.4|742033.1|741033.1|11
1640793320000|2021-12-29 15:55:20|742039|741039|742031.4|741031.4|742039|741039|742030.3|741030.3|12
1640793330000|2021-12-29 15:55:30|742030.8|741030.8|742040.7|741040.7|742047.8|741047.8|742030.8|741030.8|14
1640793340000|2021-12-29 15:55:40|742035.8|741035.8|742103.5|741103.5|742107.3|741107.3|742024.6|741024.6|24
1640793350000|2021-12-29 15:55:50|742112.4|741112.4|742145|741145|742162.4|741162.4|742071.1|741071.1|27
1640793360000|2021-12-29 15:56:00|742134.4|741134.4|742121.6|741121.6|742134.4|741134.4|742115.6|741115.6|18
1640793370000|2021-12-29 15:56:10|742126.9|741126.9|742127.8|741127.8|742140.2|741140.2|742126.9|741126.9|13
1640793380000|2021-12-29 15:56:20|742126.9|741126.9|742289.8|741289.8|742759.5|741308.2|742125.8|740754|25
1640793390000|2021-12-29 15:56:30|742338.6|741338.6|742309.6|741309.6|742341.2|741341.2|742308.7|741308.7|22
1640793400000|2021-12-29 15:56:40|742309.4|741309.4|742336.9|741336.9|742342.9|741342.9|742292.7|741292.7|27
1640793410000|2021-12-29 15:56:50|742338.8|741338.8|742306.1|741306.1|742341.1|741341.1|742306.1|741306.1|24
1640793420000|2021-12-29 15:57:00|742328.4|741328.4|742355.7|741355.7|742362.5|741362.5|742322.9|741322.9|24
1640793430000|2021-12-29 15:57:10|742357.2|741357.2|742352|741352|742360.4|741360.4|742343.7|741343.7|19
1640793440000|2021-12-29 15:57:20|742353.7|741353.7|742350.9|741350.9|742356.6|741356.6|742343|741343|21
1640793450000|2021-12-29 15:57:30|742343.5|741343.5|742363.1|741363.1|742375|741375|742343.5|741343.5|21
1640793460000|2021-12-29 15:57:40|742416.6|741416.6|742445.4|741445.4|742450.3|741450.3|742412.4|741412.4|28
1640793470000|2021-12-29 15:57:50|742438.1|741438.1|742388.8|741388.8|742457|741457|742388.8|741388.8|21
1640793480000|2021-12-29 15:58:00|742366.6|741366.6|742857|740857|742857|741366.6|742333.7|740819.5|11
1640793490000|2021-12-29 15:58:10|742356.9|741356.9|742388.5|741388.5|742873.5|741389|742328.2|740830.1|18
1640793500000|2021-12-29 15:58:20|742857.5|740857.5|742434.2|741434.2|742874.6|741454.3|742387.7|740857.5|24
1640793510000|2021-12-29 15:58:30|742412.4|741412.4|742391.8|741391.8|742412.4|741412.4|742382.2|741382.2|14
1640793520000|2021-12-29 15:58:40|742420.5|741420.5|742402.9|741402.9|742445.9|741445.9|742392|741392|16
1640793530000|2021-12-29 15:58:50|742414.8|741414.8|742461.9|741461.9|742941.7|741461.9|742404.6|740921|26
1640793540000|2021-12-29 15:59:00|742452.5|741452.5|742446.7|741446.7|742472.1|741472.1|742425.1|741425.1|22
1640793550000|2021-12-29 15:59:10|742450.1|741450.1|742947.5|740947.5|742964.2|741492.3|742433.2|740930|33
1640793560000|2021-12-29 15:59:20|742940.1|740940.1|742960.4|740960.4|743000.5|741533.6|742471.6|740933.7|34
1640793570000|2021-12-29 15:59:30|742964.8|740964.8|742411.8|741411.8|742971|741455.7|742398.1|740861.3|30
1640793580000|2021-12-29 15:59:40|742918.6|740918.6|742892.5|740892.5|742957.2|741424.7|742424.7|740869.2|30
1640793590000|2021-12-29 15:59:50|742918.2|740918.2|742879.7|740879.7|742918.2|740918.2|742852.8|740852.8|31
1640793600000|2021-12-29 16:00:00|742859.3|740859.3|742856.1|740856.1|742896.4|740896.4|742834.4|740834.4|34
1640793610000|2021-12-29 16:00:10|742880.6|740880.6|742957.5|740957.5|742961.2|741436.8|742436.8|740858.4|29
1640793620000|2021-12-29 16:00:20|742952.2|740952.2|742933.1|740933.1|742958.7|741464.3|742442.3|740933.1|23
1640793630000|2021-12-29 16:00:30|742935.9|740935.9|742973.1|740973.1|742973.1|741441.1|742441.1|740911.2|28
1640793640000|2021-12-29 16:00:40|742956.1|740956.1|742464.3|741464.3|742965.7|741496.5|742463.2|740931.5|35
1640793650000|2021-12-29 16:00:50|742464|741464|742968.5|740968.5|742968.5|741474.9|742441.4|740968.5|27
1640793660000|2021-12-29 16:01:00|742970.7|740970.7|742472.9|741472.9|742972.5|741527.9|742460.3|740963.6|30
1640793670000|2021-12-29 16:01:10|742461.6|741461.6|742945.5|740945.5|742970.1|741511.8|742433.9|740942.5|27
1640793680000|2021-12-29 16:01:20|742432.2|741432.2|742901.5|740901.5|742921.7|741450.3|742418.3|740896.4|23
1640793690000|2021-12-29 16:01:30|742903.4|740903.4|742970.7|740970.7|742988.4|741558.5|742489.8|740903.4|25
1640793700000|2021-12-29 16:01:40|742974.5|740974.5|742448.3|741448.3|742979.2|741469.8|742446.4|740966.7|18
1640793710000|2021-12-29 16:01:50|742435.4|741435.4|742691.2|740691.2|742815.4|741462.1|742311.9|740691.2|35
1640793720000|2021-12-29 16:02:00|742689.6|740689.6|742179.6|741179.6|742723.8|741206.5|742117.7|740685.1|33
1640793730000|2021-12-29 16:02:10|742700.6|740700.6|742170.7|741170.7|742757|741238.9|742132.5|740684.4|34
1640793740000|2021-12-29 16:02:20|742173.8|741173.8|742175.2|741175.2|742723.9|741229.5|742166.9|740666.4|25
1640793750000|2021-12-29 16:02:30|742166|741166|742687.6|740687.6|742700.4|741180.7|742150.9|740668.8|30
1640793760000|2021-12-29 16:02:40|742678.8|740678.8|742688.6|740688.6|742696.4|740696.4|742670.8|740670.8|16
1640793770000|2021-12-29 16:02:50|742678.3|740678.3|742515.7|740515.7|742683.5|740683.5|742515.7|740515.7|18
1640793780000|2021-12-29 16:03:00|742493.1|740493.1|742504.3|740504.3|742519.4|740519.4|742442.8|740442.8|32
1640793790000|2021-12-29 16:03:10|742507.5|740507.5|742586.6|740586.6|742590.3|741077.7|742041.3|740484.7|29
1640793800000|2021-12-29 16:03:20|742580|740580|742527|740527|742587.7|741055.8|742009.1|740523.1|29
1640793810000|2021-12-29 16:03:30|742567|740567|742021.5|741021.5|742567|741044.7|742014.9|740514|26
1640793820000|2021-12-29 16:03:40|742024.5|741024.5|742014.9|741014.9|742528.7|741039.1|742001|740503.7|25
1640793830000|2021-12-29 16:03:50|742030|741030|742501.4|740501.4|742504.2|741030.3|742013.6|740483.1|25
1640793840000|2021-12-29 16:04:00|742500.9|740500.9|742512.5|740512.5|742520.8|740520.8|742489.4|740489.4|26
1640793850000|2021-12-29 16:04:10|742498.8|740498.8|742011.3|741011.3|742503.4|741015.8|741998.3|740489.4|27
1640793860000|2021-12-29 16:04:20|742010.3|741010.3|742011.4|741011.4|742022.7|741022.7|741997.8|740997.8|23
1640793870000|2021-12-29 16:04:30|742011|741011|742021.7|741021.7|742538.9|741030.3|742001.5|740513.6|24
1640793880000|2021-12-29 16:04:40|742015.2|741015.2|742511.7|740511.7|742543.6|741048.2|742015.2|740511.7|25
1640793890000|2021-12-29 16:04:50|742506|740506|741974.1|740974.1|742509.2|740998.4|741949.8|740496.7|20
1640793900000|2021-12-29 16:05:00|741965|740965|742073.8|741073.8|742073.8|741073.8|741950.8|740950.8|26
1640793910000|2021-12-29 16:05:10|742074.3|741074.3|741960|740960|742530.3|741074.7|741941.8|740468.2|29
1640793920000|2021-12-29 16:05:20|741958.2|740958.2|741958.3|740958.3|742452.8|740981.8|741957.3|740452.8|23
1640793930000|2021-12-29 16:05:30|741960.7|740960.7|741964.4|740964.4|741983.7|740983.7|741956.4|740956.4|29
1640793940000|2021-12-29 16:05:40|741962.6|740962.6|741974.8|740974.8|742478.4|740982.6|741962.6|740462|22
1640793950000|2021-12-29 16:05:50|741968|740968|741896.3|740896.3|741968|740968|741878.4|740878.4|27
1640793960000|2021-12-29 16:06:00|741890.5|740890.5|741883.5|740883.5|741905.1|740905.1|741879.5|740879.5|26
1640793970000|2021-12-29 16:06:10|741874.8|740874.8|741880.9|740880.9|742354.7|740887.4|741824.1|740354.7|26
1640793980000|2021-12-29 16:06:20|741889|740889|741899.2|740899.2|742447.3|740906.2|741859.4|740367|29
1640793990000|2021-12-29 16:06:30|741882.4|740882.4|741952.5|740952.5|742468.4|740963.1|741880.6|740369.3|21
1640794000000|2021-12-29 16:06:40|741957.3|740957.3|741980.7|740980.7|742470.6|740988.8|741944.6|740470.6|21
1640794010000|2021-12-29 16:06:50|741981.9|740981.9|741974.8|740974.8|741983.7|740983.7|741963.7|740963.7|23
1640794020000|2021-12-29 16:07:00|741959.4|740959.4|741871.1|740871.1|742409.4|740965.7|741863.9|740388.8|28
1640794030000|2021-12-29 16:07:10|741873.8|740873.8|741859.3|740859.3|741907.3|740907.3|741859.3|740859.3|32
1640794040000|2021-12-29 16:07:20|741864.8|740864.8|741876.5|740876.5|741885.6|740885.6|741855.4|740855.4|22
1640794050000|2021-12-29 16:07:30|741893.3|740893.3|741859.5|740859.5|741896.5|740896.5|741849.8|740849.8|32
1640794060000|2021-12-29 16:07:40|741861|740861|741831.9|740831.9|741943.8|740943.8|741825|740825|30
1640794070000|2021-12-29 16:07:50|741830.1|740830.1|741839.3|740839.3|741853.4|740853.4|741830.1|740830.1|20
1640794080000|2021-12-29 16:08:00|741834.5|740834.5|741802.9|740802.9|741834.5|740834.5|741799.5|740799.5|23
1640794090000|2021-12-29 16:08:10|741802.6|740802.6|741851|740851|742381.6|740868.5|741792|740356.2|29
1640794100000|2021-12-29 16:08:20|741846.4|740846.4|741787.4|740787.4|741876.5|740876.5|741787.4|740787.4|21
1640794110000|2021-12-29 16:08:30|741792.8|740792.8|742182.5|740182.5|742182.5|740827.2|741687.6|740182.5|24
1640794120000|2021-12-29 16:08:40|742183|740183|741644.1|740644.1|742183|740665.9|741617.9|740183|28
1640794130000|2021-12-29 16:08:50|741642.1|740642.1|741665.3|740665.3|742188.4|740670.7|741642.1|740138.8|37
1640794140000|2021-12-29 16:09:00|741666.9|740666.9|741671.1|740671.1|741692.7|740692.7|741659.8|740659.8|17
1640794150000|2021-12-29 16:09:10|741667.6|740667.6|741687.8|740687.8|742190.1|740687.8|741662.2|740171.1|24
1640794160000|2021-12-29 16:09:20|741681.1|740681.1|741677.7|740677.7|741691.5|740691.5|741654.9|740654.9|33
1640794170000|2021-12-29 16:09:30|741663.2|740663.2|741631.7|740631.7|741675.4|740675.4|741617.3|740617.3|30
1640794180000|2021-12-29 16:09:40|741629.9|740629.9|741676|740676|741682.3|740682.3|741618.8|740618.8|33
1640794190000|2021-12-29 16:09:50|741677.9|740677.9|741687.4|740687.4|741699.2|740699.2|741668|740668|21
1640794200000|2021-12-29 16:10:00|741685.5|740685.5|741663.5|740663.5|741718.5|740718.5|741662.5|740662.5|27
1640794210000|2021-12-29 16:10:10|741664.7|740664.7|741738|740738|741738|740738|741664|740664|22
1640794220000|2021-12-29 16:10:20|741740.8|740740.8|741740.5|740740.5|742253.8|740768.4|741702.5|740253.1|27
1640794230000|2021-12-29 16:10:30|741736.4|740736.4|741722.1|740722.1|742274.9|740755.5|741722.1|740241|28
1640794240000|2021-12-29 16:10:40|741717.6|740717.6|741707.1|740707.1|741721.4|740721.4|741689|740689|20
1640794250000|2021-12-29 16:10:50|741719.4|740719.4|741704.4|740704.4|741719.4|740719.4|741690.9|740690.9|28
1640794260000|2021-12-29 16:11:00|741700.4|740700.4|741703.7|740703.7|741714.2|740714.2|741688.3|740688.3|24
1640794270000|2021-12-29 16:11:10|741706.2|740706.2|741478.7|740478.7|741712|740712|741476.7|740476.7|23
1640794280000|2021-12-29 16:11:20|741491.4|740491.4|741486.4|740486.4|741494.5|740494.5|741472.2|740472.2|22
1640794290000|2021-12-29 16:11:30|741482.6|740482.6|741459.3|740459.3|741492.2|740492.2|741455.6|740455.6|28
1640794300000|2021-12-29 16:11:40|741453.2|740453.2|741470.6|740470.6|741478.2|740478.2|741435.8|740435.8|24
1640794310000|2021-12-29 16:11:50|741467.9|740467.9|741486.2|740486.2|741497.9|740497.9|741467.5|740467.5|22
1640794320000|2021-12-29 16:12:00|741478.2|740478.2|741473.9|740473.9|741494.2|740494.2|741455|740455|24
1640794330000|2021-12-29 16:12:10|741467.1|740467.1|741489.4|740489.4|741494.2|740494.2|741467|740467|21
1640794340000|2021-12-29 16:12:20|741488.9|740488.9|741456.7|740456.7|741488.9|740488.9|741453.5|740453.5|31
1640794350000|2021-12-29 16:12:30|741456.6|740456.6|741972.7|739972.7|741974.5|740471.9|741456.6|739967.2|16
1640794360000|2021-12-29 16:12:40|741972.2|739972.2|741448.9|740448.9|741978.1|740454.9|741447.1|739953.4|19
1640794370000|2021-12-29 16:12:50|741454.9|740454.9|741551.9|740551.9|742047|740551.9|741452.4|740032.2|27
1640794380000|2021-12-29 16:13:00|741544.7|740544.7|741544|740544|741567.5|740567.5|741528.7|740528.7|14
1640794390000|2021-12-29 16:13:10|741550.7|740550.7|741539.6|740539.6|742064.2|740554.9|741538.4|740051|20
1640794400000|2021-12-29 16:13:20|741537.2|740537.2|741542.8|740542.8|741555.2|740555.2|741529.4|740529.4|21
1640794410000|2021-12-29 16:13:30|741541.1|740541.1|741544.5|740544.5|741552.5|740552.5|741541.1|740541.1|14
1640794420000|2021-12-29 16:13:40|741547.1|740547.1|741517|740517|741548|740548|741512.5|740512.5|15
1640794430000|2021-12-29 16:13:50|741514.2|740514.2|741553.5|740553.5|741563.5|740563.5|741503.4|740503.4|23
1640794440000|2021-12-29 16:14:00|741555.5|740555.5|741543.4|740543.4|741558.2|740558.2|741543.4|740543.4|10
1640794450000|2021-12-29 16:14:10|741555.3|740555.3|741551.3|740551.3|741557.1|740557.1|741536.4|740536.4|13
1640794460000|2021-12-29 16:14:20|741554.4|740554.4|742144.5|740144.5|742146.8|740638.6|741549.4|740141.5|16
1640794470000|2021-12-29 16:14:30|742145.6|740145.6|741654.9|740654.9|742145.6|740663.9|741648.4|740141.5|17
1640794480000|2021-12-29 16:14:40|741656.9|740656.9|741611.5|740611.5|741660.5|740660.5|741605.8|740605.8|20
1640794490000|2021-12-29 16:14:50|741613.2|740613.2|741621.3|740621.3|741627.8|740627.8|741607.7|740607.7|15
1640794500000|2021-12-29 16:15:00|741623.2|740623.2|741616.5|740616.5|741623.2|740623.2|741614.9|740614.9|10
1640794510000|2021-12-29 16:15:10|741617.1|740617.1|741567.2|740567.2|741617.1|740617.1|741558.6|740558.6|19
1640794520000|2021-12-29 16:15:20|741567.4|740567.4|741587.2|740587.2|741587.3|740587.3|741562.9|740562.9|11
1640794530000|2021-12-29 16:15:30|741585.9|740585.9|741585.2|740585.2|741586.8|740586.8|741581.2|740581.2|8
1640794540000|2021-12-29 16:15:40|741584.1|740584.1|741585.8|740585.8|741587.8|740587.8|741584.1|740584.1|8
1640794550000|2021-12-29 16:15:50|741586.5|740586.5|741595.8|740595.8|741605|740605|741586.5|740586.5|17
1640794560000|2021-12-29 16:16:00|741596.1|740596.1|742209.9|740209.9|742220.1|740699.6|741596.1|740209.9|28
1640794570000|2021-12-29 16:16:10|741707|740707|741822.2|740822.2|742217|740822.2|741707|740216.1|21
1640794580000|2021-12-29 16:16:20|741825.3|740825.3|741877.6|740877.6|741889.9|740889.9|741820.1|740820.1|19
1640794590000|2021-12-29 16:16:30|741880.3|740880.3|741875|740875|741949|740949|741868.5|740868.5|25
1640794600000|2021-12-29 16:16:40|741871.5|740871.5|741880.9|740880.9|741880.9|740880.9|741870.7|740870.7|21
1640794610000|2021-12-29 16:16:50|741883.8|740883.8|741763.3|740763.3|741883.8|740883.8|741752.2|740752.2|21
1640794620000|2021-12-29 16:17:00|741767.8|740767.8|741765.9|740765.9|741772|740772|741756.2|740756.2|17
1640794630000|2021-12-29 16:17:10|741760.5|740760.5|741761.5|740761.5|741794.7|740794.7|741758.9|740758.9|19
1640794640000|2021-12-29 16:17:20|741752|740752|741761.4|740761.4|741765.5|740765.5|741752|740752|11
1640794650000|2021-12-29 16:17:30|741764.1|740764.1|741747.3|740747.3|741764.1|740764.1|741743.7|740743.7|22
1640794660000|2021-12-29 16:17:40|741747.6|740747.6|741715.4|740715.4|741751.8|740751.8|741710.7|740710.7|24
1640794670000|2021-12-29 16:17:50|741715.5|740715.5|741736.3|740736.3|741738.7|740738.7|741702.8|740702.8|28
1640794680000|2021-12-29 16:18:00|741738.4|740738.4|741757.4|740757.4|741757.4|740757.4|741738.4|740738.4|24
1640794690000|2021-12-29 16:18:10|741757.3|740757.3|741786.3|740786.3|741786.3|740786.3|741751.8|740751.8|28
1640794700000|2021-12-29 16:18:20|741787.7|740787.7|741783.1|740783.1|741787.7|740787.7|741774|740774|21
1640794710000|2021-12-29 16:18:30|741783.9|740783.9|742337.1|740337.1|742337.1|740830.4|741779.8|740337.1|18
1640794720000|2021-12-29 16:18:40|742333|740333|741876.9|740876.9|742337.8|740885|741863.5|740326.6|19
1640794730000|2021-12-29 16:18:50|741873.8|740873.8|741813|740813|741880.8|740880.8|741793.7|740793.7|24
1640794740000|2021-12-29 16:19:00|741814.6|740814.6|741759.9|740759.9|741814.6|740814.6|741752.5|740752.5|13
1640794750000|2021-12-29 16:19:10|741753.1|740753.1|741732.1|740732.1|741753.1|740753.1|741726.4|740726.4|18
1640794760000|2021-12-29 16:19:20|741732.5|740732.5|741695|740695|741733.5|740733.5|741679.9|740679.9|20
1640794770000|2021-12-29 16:19:30|741694.3|740694.3|741690.2|740690.2|741696.4|740696.4|741690.2|740690.2|16
1640794780000|2021-12-29 16:19:40|741690.5|740690.5|741707.1|740707.1|741708.8|740708.8|741690.5|740690.5|10
1640794790000|2021-12-29 16:19:50|741714.5|740714.5|741686.7|740686.7|741724.1|740724.1|741676.9|740676.9|18
1640794800000|2021-12-29 16:20:00|742182.6|740182.6|742104.1|740104.1|742192.4|740651|741615.8|740104.1|22
1640794810000|2021-12-29 16:20:10|741606.5|740606.5|741589|740589|741607.6|740607.6|741589|740589|15
1640794820000|2021-12-29 16:20:20|741588.8|740588.8|741553.7|740553.7|742045.5|740589.8|741551.7|740045.5|16
1640794830000|2021-12-29 16:20:30|741554.3|740554.3|741512.9|740512.9|741554.3|740554.3|741502|740502|17
1640794840000|2021-12-29 16:20:40|741519.3|740519.3|741572.7|740572.7|741581.5|740581.5|741500.6|740500.6|25
1640794850000|2021-12-29 16:20:50|741575|740575|741583.7|740583.7|741584.6|740584.6|741575|740575|19
1640794860000|2021-12-29 16:21:00|741583.5|740583.5|741567|740567|741592.6|740592.6|741560.4|740560.4|15
1640794870000|2021-12-29 16:21:10|741565.5|740565.5|741703|740703|742206|740703.2|741565.5|740188.6|25
1640794880000|2021-12-29 16:21:20|741694.4|740694.4|741660.2|740660.2|741694.4|740694.4|741657.7|740657.7|16
1640794890000|2021-12-29 16:21:30|741676.6|740676.6|741669.9|740669.9|741676.6|740676.6|741657.3|740657.3|12
1640794900000|2021-12-29 16:21:40|741668.8|740668.8|741656.8|740656.8|741668.8|740668.8|741652.8|740652.8|12
1640794910000|2021-12-29 16:21:50|741662.8|740662.8|741662.1|740662.1|741662.8|740662.8|741656.6|740656.6|15
1640794920000|2021-12-29 16:22:00|741672|740672|741645.7|740645.7|741676.7|740676.7|741645.7|740645.7|11
1640794930000|2021-12-29 16:22:10|741647.2|740647.2|741658|740658|741662.7|740662.7|741646.2|740646.2|12
1640794940000|2021-12-29 16:22:20|741659.1|740659.1|741745.3|740745.3|741750.8|740750.8|741651.5|740651.5|19
1640794950000|2021-12-29 16:22:30|741744.3|740744.3|742196|740196|742196|740748.8|741686.7|740196|20
1640794960000|2021-12-29 16:22:40|741676.9|740676.9|741617.8|740617.8|741677.1|740677.1|741604.6|740604.6|14
1640794970000|2021-12-29 16:22:50|741610.3|740610.3|741619.4|740619.4|741621.5|740621.5|741602.5|740602.5|12
1640794980000|2021-12-29 16:23:00|741618.7|740618.7|742120.2|740120.2|742120.2|740619.3|741580|740102|17
1640794990000|2021-12-29 16:23:10|742121.2|740121.2|742127.7|740127.7|742143.7|740143.7|742116.1|740116.1|21
1640795000000|2021-12-29 16:23:20|742124.3|740124.3|742141.6|740141.6|742145.6|740145.6|742122.5|740122.5|19
1640795010000|2021-12-29 16:23:30|742140|740140|742104.7|740104.7|742142.9|740621.4|741621.4|740104.7|16
1640795020000|2021-12-29 16:23:40|742100.4|740100.4|742103.3|740103.3|742105.8|740105.8|742100.4|740100.4|14
1640795030000|2021-12-29 16:23:50|742106.1|740106.1|742125|740125|742125|740125|742101.3|740101.3|23
1640795040000|2021-12-29 16:24:00|742118.8|740118.8|742099.6|740099.6|742128.7|740128.7|742096.6|740096.6|20
1640795050000|2021-12-29 16:24:10|742099.9|740099.9|742104.2|740104.2|742106.8|740106.8|742095.1|740095.1|15
1640795060000|2021-12-29 16:24:20|742105.4|740105.4|741473.9|740473.9|742147.9|740485|741468.7|740103.3|19
1640795070000|2021-12-29 16:24:30|741477.5|740477.5|741477.8|740477.8|741485.6|740485.6|741465.3|740465.3|15
1640795080000|2021-12-29 16:24:40|741473.9|740473.9|741483.9|740483.9|741483.9|740483.9|741471|740471|8
1640795090000|2021-12-29 16:24:50|741473.6|740473.6|742038|740038|742042.1|740480.8|741473.4|740036|18
1640795100000|2021-12-29 16:25:00|742035.9|740035.9|742078.2|740078.2|742080.4|740080.4|742035.5|740035.5|26
1640795110000|2021-12-29 16:25:10|742078.1|740078.1|741577.7|740577.7|742113.3|740582.3|741577.7|740069.3|26
1640795120000|2021-12-29 16:25:20|741581.4|740581.4|742055.5|740055.5|742055.5|740585.4|741555|740055.5|14
1640795130000|2021-12-29 16:25:30|742059.2|740059.2|742075.3|740075.3|742086.1|740564.6|741564.6|740059.2|32
1640795140000|2021-12-29 16:25:40|742079.9|740079.9|742068.4|740068.4|742083.2|740083.2|742063.8|740063.8|28
1640795150000|2021-12-29 16:25:50|742073.2|740073.2|742064.5|740064.5|742078.3|740552.1|741550.3|740046.4|22
1640795160000|2021-12-29 16:26:00|742060|740060|742049.2|740049.2|742085.4|740085.4|742048.2|740048.2|21
1640795170000|2021-12-29 16:26:10|742048.9|740048.9|742042.9|740042.9|742048.9|740048.9|742028.1|740028.1|23
1640795180000|2021-12-29 16:26:20|742043.5|740043.5|741958.8|739958.8|742046|740046|741946.8|739946.8|20
1640795190000|2021-12-29 16:26:30|741955.2|739955.2|741955.2|739955.2|741965.1|739965.1|741944.3|739944.3|22
1640795200000|2021-12-29 16:26:40|741955.6|739955.6|741945.1|739945.1|741959.9|739959.9|741931.4|739931.4|16
1640795210000|2021-12-29 16:26:50|741945.8|739945.8|741970.6|739970.6|741972.9|739972.9|741945.8|739945.8|24
1640795220000|2021-12-29 16:27:00|741980.5|739980.5|741948.8|739948.8|741984.6|739984.6|741948.8|739948.8|28
1640795230000|2021-12-29 16:27:10|741951.4|739951.4|741436.7|740436.7|741951.4|740448.8|741436.3|739930.7|17
1640795240000|2021-12-29 16:27:20|741436|740436|741932.5|739932.5|741932.5|740439.3|741433.9|739932.5|14
1640795250000|2021-12-29 16:27:30|741933.8|739933.8|741934.6|739934.6|741938.1|739938.1|741933.2|739933.2|10
1640795260000|2021-12-29 16:27:40|741933.9|739933.9|741954.3|739954.3|741954.3|740437.6|741426.5|739933.9|19
1640795270000|2021-12-29 16:27:50|741955.4|739955.4|741913.9|739913.9|741955.4|740455.4|741453.5|739905|16
1640795280000|2021-12-29 16:28:00|741911|739911|741903.2|739903.2|741911|739911|741898.5|739898.5|11
1640795290000|2021-12-29 16:28:10|741899.6|739899.6|741949.1|739949.1|741949.1|739949.1|741895.3|739895.3|19
1640795300000|2021-12-29 16:28:20|741939.5|739939.5|742004.7|740004.7|742044.2|740044.2|741939.5|739939.5|30
1640795310000|2021-12-29 16:28:30|742004.6|740004.6|742006.8|740006.8|742010.1|740010.1|741999.3|739999.3|22
1640795320000|2021-12-29 16:28:40|742006.4|740006.4|742032.3|740032.3|742041.7|740041.7|742006.4|740006.4|29
1640795330000|2021-12-29 16:28:50|742026.7|740026.7|742049.5|740049.5|742054.3|740054.3|741997.7|739997.7|29
1640795340000|2021-12-29 16:29:00|742045.4|740045.4|742064.5|740064.5|742069.6|740069.6|742008.3|740008.3|29
1640795350000|2021-12-29 16:29:10|742065.5|740065.5|742046.2|740046.2|742066.1|740066.1|742046|740046|18
1640795360000|2021-12-29 16:29:20|742047.5|740047.5|742074.5|740074.5|742096.4|740096.4|742046.9|740046.9|21
1640795370000|2021-12-29 16:29:30|742073|740073|742080.1|740080.1|742087.7|740087.7|742072.1|740072.1|10
1640795380000|2021-12-29 16:29:40|742081.1|740081.1|742148.8|740148.8|742164.1|740164.1|742078.2|740078.2|27
1640795390000|2021-12-29 16:29:50|742148.4|740148.4|742214.1|740214.1|742223.6|740223.6|742144.6|740144.6|34
1640795400000|2021-12-29 16:30:00|741703.6|740703.6|741717.1|740717.1|742229.2|740725.7|741703.6|740208.5|25
1640795410000|2021-12-29 16:30:10|741712.9|740712.9|741708|740708|741727.1|740727.1|741706.1|740706.1|28
1640795420000|2021-12-29 16:30:20|741707.8|740707.8|741611.8|740611.8|742173.4|740716.9|741605.9|740173.4|23
1640795430000|2021-12-29 16:30:30|741610|740610|742177.3|740177.3|742183|740645.5|741610|740167.3|24
1640795440000|2021-12-29 16:30:40|742175.2|740175.2|742196.3|740196.3|742198.5|740198.5|742175.2|740175.2|17
1640795450000|2021-12-29 16:30:50|742194.8|740194.8|742215.2|740215.2|742224.5|740709|741701|740194.5|17
1640795460000|2021-12-29 16:31:00|742211.5|740211.5|741705.5|740705.5|742225.2|740705.5|741705.5|740192.4|19
1640795470000|2021-12-29 16:31:10|741703|740703|742165.2|740165.2|742197.7|740703|741697.5|740150.7|20
1640795480000|2021-12-29 16:31:20|742166.4|740166.4|742160.1|740160.1|742170.8|740170.8|742159.9|740159.9|20
1640795490000|2021-12-29 16:31:30|742158.7|740158.7|742184|740184|742184|740676.7|741667.7|740158.7|19
1640795500000|2021-12-29 16:31:40|742183.9|740183.9|742183.3|740183.3|742185.8|740185.8|742172|740172|15
1640795510000|2021-12-29 16:31:50|742187.1|740187.1|742182.7|740182.7|742187.1|740187.1|742178|740178|17
1640795520000|2021-12-29 16:32:00|742179.1|740179.1|741664.2|740664.2|742179.1|740674.6|741655.9|740179.1|23
1640795530000|2021-12-29 16:32:10|741664.7|740664.7|741666.8|740666.8|741675.6|740675.6|741660.6|740660.6|19
1640795540000|2021-12-29 16:32:20|741666.4|740666.4|742202|740202|742206.9|740677.4|741666.3|740192.2|23
1640795550000|2021-12-29 16:32:30|742198.1|740198.1|742220.7|740220.7|742220.7|740220.7|742197.3|740197.3|25
1640795560000|2021-12-29 16:32:40|742215|740215|742226.3|740226.3|742238.1|740238.1|742213.6|740213.6|21
1640795570000|2021-12-29 16:32:50|742230.1|740230.1|741715.8|740715.8|742233.5|740718.3|741712.8|740211.4|16
1640795580000|2021-12-29 16:33:00|741715.6|740715.6|742194.8|740194.8|742202|740715.6|741695.6|740188.5|33
1640795590000|2021-12-29 16:33:10|742198|740198|741721.1|740721.1|742247.3|740743.9|741721.1|740196|25
1640795600000|2021-12-29 16:33:20|741712|740712|741705.5|740705.5|742237.3|740712.8|741698.2|740196.2|28
1640795610000|2021-12-29 16:33:30|741706.3|740706.3|741710.2|740710.2|742207.6|740719.7|741703.1|740205.9|20
1640795620000|2021-12-29 16:33:40|742208.9|740208.9|742210.5|740210.5|742215.2|740215.2|742203.7|740203.7|29
1640795630000|2021-12-29 16:33:50|742212.1|740212.1|742212.5|740212.5|742215.8|740215.8|742205|740205|21
1640795640000|2021-12-29 16:34:00|742207.5|740207.5|742214.1|740214.1|742215.7|740215.7|742205.6|740205.6|21
1640795650000|2021-12-29 16:34:10|742213|740213|741694|740694|742228.8|740706.9|741689.5|740208.8|21
1640795660000|2021-12-29 16:34:20|741692.4|740692.4|741697.9|740697.9|741697.9|740697.9|741689.5|740689.5|17
1640795670000|2021-12-29 16:34:30|741697.4|740697.4|742203.6|740203.6|742212.6|740718.7|741677.5|740183.1|32
1640795680000|2021-12-29 16:34:40|742204.2|740204.2|742190|740190|742207.6|740207.6|742184|740184|28
1640795690000|2021-12-29 16:34:50|741689.5|740689.5|741686.6|740686.6|741701.2|740701.2|741686.6|740686.6|16
1640795700000|2021-12-29 16:35:00|741699.1|740699.1|742204.3|740204.3|742211.3|740699.1|741698.4|740198.1|34
1640795710000|2021-12-29 16:35:10|742204.8|740204.8|742218.3|740218.3|742229.9|740229.9|742204.2|740204.2|20
1640795720000|2021-12-29 16:35:20|742222.7|740222.7|741737.4|740737.4|742242.6|740737.4|741723.9|740212.6|23
1640795730000|2021-12-29 16:35:30|741738.3|740738.3|741765|740765|742266.5|740770.2|741738.3|740231.8|14
1640795740000|2021-12-29 16:35:40|741765.3|740765.3|741764.7|740764.7|741765.6|740765.6|741764.7|740764.7|15
1640795750000|2021-12-29 16:35:50|741764.9|740764.9|742319.3|740319.3|742322.5|740811.8|741764.8|740312.4|19
1640795760000|2021-12-29 16:36:00|742316|740316|742535.3|740535.3|742610.5|740943.3|741832.5|740313.6|34
1640795770000|2021-12-29 16:36:10|742538.3|740538.3|742519.1|740519.1|742545.2|740545.2|742517.5|740517.5|25
1640795780000|2021-12-29 16:36:20|742524.2|740524.2|742519.1|740519.1|742554.2|740554.2|742517|740517|22
1640795790000|2021-12-29 16:36:30|742520.2|740520.2|742543.4|740543.4|742549.2|741050|742035|740516|26
1640795800000|2021-12-29 16:36:40|742547|740547|742542.8|740542.8|742551.3|740551.3|742524.2|740524.2|27
1640795810000|2021-12-29 16:36:50|742541.9|740541.9|742077.8|741077.8|742586|741089.8|742053.2|740541.9|24
1640795820000|2021-12-29 16:37:00|742079.6|741079.6|742047.8|741047.8|742579|741079.6|742047.8|740551.8|21
1640795830000|2021-12-29 16:37:10|742037.5|741037.5|742528.6|740528.6|742542.3|741037.5|742037.5|740523.8|26
1640795840000|2021-12-29 16:37:20|742523.3|740523.3|742566.6|740566.6|742572.7|741074.7|742051.5|740523.3|19
1640795850000|2021-12-29 16:37:30|742563.3|740563.3|742547.3|740547.3|742571.3|741050.8|742015|740504.3|28
1640795860000|2021-12-29 16:37:40|742541.5|740541.5|742581.2|740581.2|742590.9|741078.3|742071.3|740539.3|27
1640795870000|2021-12-29 16:37:50|742577.4|740577.4|742757.2|740757.2|742761.2|740761.2|742576.6|740576.6|31
1640795880000|2021-12-29 16:38:00|742765|740765|742734|740734|742804.6|740804.6|742725|740725|32
1640795890000|2021-12-29 16:38:10|742725.1|740725.1|742643.3|740643.3|742725.1|740725.1|742618.5|740618.5|35
1640795900000|2021-12-29 16:38:20|742643.4|740643.4|742623.9|740623.9|742643.4|741024|742024|740506.1|31
1640795910000|2021-12-29 16:38:30|742627.2|740627.2|742663.6|740663.6|742690.5|740690.5|742627.2|740627.2|27
1640795920000|2021-12-29 16:38:40|742658.8|740658.8|742638.4|740638.4|742680.8|741178.2|742178.2|740638.4|25
1640795930000|2021-12-29 16:38:50|742650|740650|742655|740655|742673.5|740673.5|742635.4|740635.4|23
1640795940000|2021-12-29 16:39:00|742652.5|740652.5|742658|740658|742658|740658|742628.6|740628.6|24
1640795950000|2021-12-29 16:39:10|742658.5|740658.5|742185.8|741185.8|742659|741189.4|742154.3|740639.4|18
1640795960000|2021-12-29 16:39:20|742186.5|741186.5|742914|740914|742914|741188.1|742176.6|740671.2|28
1640795970000|2021-12-29 16:39:30|742914.4|740914.4|742934.5|740934.5|742940.4|740940.4|742897.6|740897.6|27
1640795980000|2021-12-29 16:39:40|742933.3|740933.3|742912.6|740912.6|742934.5|740934.5|742902.6|740902.6|23
1640795990000|2021-12-29 16:39:50|742912.3|740912.3|742846.8|740846.8|742913.4|740913.4|742801.5|740801.5|27
1640796000000|2021-12-29 16:40:00|742850|740850|742845|740845|742850|740850|742837.3|740837.3|24
1640796010000|2021-12-29 16:40:10|742850|740850|742800.2|740800.2|742850|740850|742782.7|740782.7|25
1640796020000|2021-12-29 16:40:20|742800.5|740800.5|742733.3|740733.3|742800.5|741248.2|742223.4|740719.1|21
1640796030000|2021-12-29 16:40:30|742745|740745|742712.9|740712.9|742745|740745|742702.9|740702.9|25
1640796040000|2021-12-29 16:40:40|742718.7|740718.7|742738.1|740738.1|742750|741233.2|742229.4|740718.7|20
1640796050000|2021-12-29 16:40:50|742734.9|740734.9|742205.3|741205.3|742738|741205.3|742203.8|740709.8|23
1640796060000|2021-12-29 16:41:00|742711.9|740711.9|742720.3|740720.3|742727.8|740727.8|742710.6|740710.6|21
1640796070000|2021-12-29 16:41:10|742723.1|740723.1|742736.6|740736.6|742740|740740|742713.7|740713.7|24
1640796080000|2021-12-29 16:41:20|742742.5|740742.5|742188.4|741188.4|742742.5|741188.4|742185.9|740688.8|31
1640796090000|2021-12-29 16:41:30|742186.4|741186.4|742690.9|740690.9|742697.3|741191.8|742186.4|740683.1|23
1640796100000|2021-12-29 16:41:40|742675.7|740675.7|742627|740627|742696.6|740696.6|742626|740626|26
1640796110000|2021-12-29 16:41:50|742632|740632|742631.9|740631.9|742649.4|740649.4|742617.5|740617.5|28
1640796120000|2021-12-29 16:42:00|742633.9|740633.9|742639.9|740639.9|742645.5|741141.6|742138|740631.1|21
1640796130000|2021-12-29 16:42:10|742644.1|740644.1|742652|740652|742658.1|740658.1|742637.8|740637.8|25
1640796140000|2021-12-29 16:42:20|742637.4|740637.4|742597.7|740597.7|742658.1|741148.3|742137.2|740597.7|18
1640796150000|2021-12-29 16:42:30|742567.6|740567.6|742571.7|740571.7|742571.7|741078.4|742050.2|740561.7|27
1640796160000|2021-12-29 16:42:40|742570.8|740570.8|742569.5|740569.5|742574.9|741072.2|742072.2|740569.1|22
1640796170000|2021-12-29 16:42:50|742568.7|740568.7|742566|740566|742568.7|740568.7|742564.9|740564.9|20
1640796180000|2021-12-29 16:43:00|742566.2|740566.2|742045.7|741045.7|742568.1|741060|742038.4|740564.1|25
1640796190000|2021-12-29 16:43:10|742043.7|741043.7|742514.2|740514.2|742518.5|741049.2|742019.5|740507.6|15
1640796200000|2021-12-29 16:43:20|742518.6|740518.6|742507.3|740507.3|742518.6|740518.6|742501.1|740501.1|27
1640796210000|2021-12-29 16:43:30|742506.5|740506.5|742505|740505|742509.4|740509.4|742499.1|740499.1|21
1640796220000|2021-12-29 16:43:40|742498.4|740498.4|742493.9|740493.9|742507.4|740507.4|742491.2|740491.2|22
1640796230000|2021-12-29 16:43:50|742496|740496|742449.3|740449.3|742512|740953.8|741952.9|740449.3|23
1640796240000|2021-12-29 16:44:00|742449.6|740449.6|742430|740430|742451|740921.8|741917.6|740412.2|28
1640796250000|2021-12-29 16:44:10|742437.5|740437.5|742404.9|740404.9|742437.5|740437.5|742396|740396|22
1640796260000|2021-12-29 16:44:20|742401|740401|742395.6|740395.6|742420.3|740888.7|741885.8|740388.1|26
1640796270000|2021-12-29 16:44:30|742396.7|740396.7|742407.8|740407.8|742431.5|740907.7|741907.7|740396.7|15
1640796280000|2021-12-29 16:44:40|742408.8|740408.8|742412.7|740412.7|742417.5|740417.5|742398.5|740398.5|16
1640796290000|2021-12-29 16:44:50|742413.6|740413.6|742414.1|740414.1|742416.7|740416.7|742409.5|740409.5|15
1640796300000|2021-12-29 16:45:00|742420.9|740420.9|742417.5|740417.5|742421.9|740421.9|742407.6|740407.6|15
1640796310000|2021-12-29 16:45:10|742409|740409|742407.5|740407.5|742409.6|740409.6|742399.9|740399.9|23
1640796320000|2021-12-29 16:45:20|742408.6|740408.6|742423.9|740423.9|742423.9|740423.9|742407.3|740407.3|25
1640796330000|2021-12-29 16:45:30|742421.3|740421.3|742401.9|740401.9|742421.8|740421.8|742394.9|740394.9|23
1640796340000|2021-12-29 16:45:40|742405.6|740405.6|742334.2|740334.2|742405.6|740907.9|741833.6|740328.8|24
1640796350000|2021-12-29 16:45:50|742338|740338|742296|740296|742344.5|740344.5|742289.5|740289.5|28
1640796360000|2021-12-29 16:46:00|742290.3|740290.3|742298.9|740298.9|742308.5|740308.5|742285.5|740285.5|25
1640796370000|2021-12-29 16:46:10|742305.9|740305.9|742335.8|740335.8|742335.8|740335.8|742294.2|740294.2|30
1640796380000|2021-12-29 16:46:20|742336.2|740336.2|742311.5|740311.5|742338.9|740338.9|742296.4|740296.4|29
1640796390000|2021-12-29 16:46:30|742310.5|740310.5|742319.7|740319.7|742319.8|740319.8|742291.9|740291.9|27
1640796400000|2021-12-29 16:46:40|742316|740316|742320.9|740320.9|742324|740324|742305.2|740305.2|16
1640796410000|2021-12-29 16:46:50|742317.5|740317.5|742330.7|740330.7|742331.3|740331.3|742305.4|740305.4|24
1640796420000|2021-12-29 16:47:00|742326.1|740326.1|742337.4|740337.4|742339|740339|742316.8|740316.8|17
1640796430000|2021-12-29 16:47:10|742336.1|740336.1|742338.2|740338.2|742346.3|740346.3|742329.2|740329.2|21
1640796440000|2021-12-29 16:47:20|742335|740335|742273.7|740273.7|742335|740335|742273.7|740273.7|28
1640796450000|2021-12-29 16:47:30|742271.7|740271.7|742294.9|740294.9|742294.9|740294.9|742271|740271|20
1640796460000|2021-12-29 16:47:40|742295.6|740295.6|742318.2|740318.2|742318.2|740318.2|742290.7|740290.7|17
1640796470000|2021-12-29 16:47:50|742313.6|740313.6|742314.6|740314.6|742321.4|740321.4|742312.6|740312.6|27
1640796480000|2021-12-29 16:48:00|742315|740315|742320.3|740320.3|742322.7|740322.7|742315|740315|26
1640796490000|2021-12-29 16:48:10|742321|740321|742311.4|740311.4|742321.7|740321.7|742306.3|740306.3|22
1640796500000|2021-12-29 16:48:20|742312.4|740312.4|742291.3|740291.3|742312.8|740312.8|742290.3|740290.3|20
1640796510000|2021-12-29 16:48:30|742293.2|740293.2|742301|740301|742320.9|740320.9|742293.2|740293.2|17
1640796520000|2021-12-29 16:48:40|742296.6|740296.6|742390.4|740390.4|742390.4|740850.6|741838.6|740296.6|28
1640796530000|2021-12-29 16:48:50|742401.8|740401.8|741898|740898|742420.5|740898|741887.7|740383.8|23
1640796540000|2021-12-29 16:49:00|741901.3|740901.3|741934.4|740934.4|741934.4|740934.4|741892.9|740892.9|11
1640796550000|2021-12-29 16:49:10|741912.9|740912.9|741918.8|740918.8|741934.8|740934.8|741912.9|740912.9|19
1640796560000|2021-12-29 16:49:20|741917|740917|741903.1|740903.1|741922.5|740922.5|741900.3|740900.3|16
1640796570000|2021-12-29 16:49:30|741896.9|740896.9|741915|740915|742391.3|740915|741876.7|740379.1|22
1640796580000|2021-12-29 16:49:40|741906.7|740906.7|741905.4|740905.4|741916.9|740916.9|741900.5|740900.5|18
1640796590000|2021-12-29 16:49:50|741912.4|740912.4|741926.8|740926.8|741926.8|740926.8|741894.8|740894.8|25
1640796600000|2021-12-29 16:50:00|741924.6|740924.6|742053.5|741053.5|742056.5|741056.5|741924.6|740924.6|24
1640796610000|2021-12-29 16:50:10|742055.9|741055.9|742563.1|740563.1|742582.8|741086.1|742036|740559.9|25
1640796620000|2021-12-29 16:50:20|742562|740562|742588.9|740588.9|742591.5|740591.5|742560.1|740560.1|25
1640796630000|2021-12-29 16:50:30|742585.2|740585.2|742573|740573|742585.2|740585.2|742569.8|740569.8|17
1640796640000|2021-12-29 16:50:40|742573.4|740573.4|742070.6|741070.6|742573.4|741076.9|742070|740572.5|24
1640796650000|2021-12-29 16:50:50|742070.8|741070.8|742527.5|740527.5|742611.5|741070.8|742070.8|740527.5|22
1640796660000|2021-12-29 16:51:00|742526.7|740526.7|742554|740554|742573.8|741023.2|742018|740511.4|27
1640796670000|2021-12-29 16:51:10|742562.9|740562.9|742537.1|740537.1|742562.9|741056.6|742027.9|740529.7|24
1640796680000|2021-12-29 16:51:20|742536.3|740536.3|742543.6|740543.6|742546.4|740546.4|742528.2|740528.2|17
1640796690000|2021-12-29 16:51:30|742545.2|740545.2|742047.1|741047.1|742545.2|741049|742045.4|740536.7|15
1640796700000|2021-12-29 16:51:40|742045.6|741045.6|742045.4|741045.4|742048.9|741048.9|742045.4|741045.4|17
1640796710000|2021-12-29 16:51:50|742046.2|741046.2|742583.8|740583.8|742587|741071.5|742045.2|740577.1|19
1640796720000|2021-12-29 16:52:00|742585|740585|742576.1|740576.1|742585|740585|742566.5|740566.5|26
1640796730000|2021-12-29 16:52:10|742575.8|740575.8|742576.2|740576.2|742581.4|740581.4|742574.6|740574.6|12
1640796740000|2021-12-29 16:52:20|742576.6|740576.6|742079.5|741079.5|742579.8|741082.8|742079.5|740573.4|16
1640796750000|2021-12-29 16:52:30|742082.1|741082.1|742092.6|741092.6|742106.5|741106.5|742081.2|741081.2|20
1640796760000|2021-12-29 16:52:40|742095.5|741095.5|742103.1|741103.1|742107.7|741107.7|742093.4|741093.4|12
1640796770000|2021-12-29 16:52:50|742099.3|741099.3|741961.2|740961.2|742102.6|741102.6|741953.2|740953.2|23
1640796780000|2021-12-29 16:53:00|741963|740963|741968.8|740968.8|741989.5|740989.5|741956.8|740956.8|23
1640796790000|2021-12-29 16:53:10|741962.9|740962.9|741958.5|740958.5|741967.5|740967.5|741952.7|740952.7|13
1640796800000|2021-12-29 16:53:20|741954.9|740954.9|741957.4|740957.4|741961.3|740961.3|741950.3|740950.3|12
1640796810000|2021-12-29 16:53:30|741959.3|740959.3|741954.8|740954.8|741965|740965|741943.5|740943.5|17
1640796820000|2021-12-29 16:53:40|741955.1|740955.1|741955.8|740955.8|741957.6|740957.6|741950.8|740950.8|19
1640796830000|2021-12-29 16:53:50|741955.7|740955.7|741986|740986|741995.6|740995.6|741955.7|740955.7|29
1640796840000|2021-12-29 16:54:00|741977.3|740977.3|741988.3|740988.3|741990.1|740990.1|741977.3|740977.3|20
1640796850000|2021-12-29 16:54:10|741988.9|740988.9|742009.8|741009.8|742009.8|741009.8|741988.9|740988.9|17
1640796860000|2021-12-29 16:54:20|741983.8|740983.8|742001.6|741001.6|742031.4|741031.4|741980|740980|26
1640796870000|2021-12-29 16:54:30|741997.8|740997.8|742002.4|741002.4|742003.9|741003.9|741997.8|740997.8|8
1640796880000|2021-12-29 16:54:40|741997.7|740997.7|741993.9|740993.9|742005.9|741005.9|741993.9|740993.9|16
1640796890000|2021-12-29 16:54:50|741994.1|740994.1|741984.8|740984.8|741997.8|740997.8|741979.6|740979.6|19
1640796900000|2021-12-29 16:55:00|741984.4|740984.4|741997.4|740997.4|742004.6|741004.6|741973.2|740973.2|21
1640796910000|2021-12-29 16:55:10|742001.3|741001.3|742003.1|741003.1|742003.1|741003.1|741997|740997|22
1640796920000|2021-12-29 16:55:20|742000.9|741000.9|742084.7|741084.7|742084.7|741084.7|742000.9|741000.9|26
1640796930000|2021-12-29 16:55:30|742087.9|741087.9|742061.8|741061.8|742087.9|741087.9|742052.6|741052.6|22
1640796940000|2021-12-29 16:55:40|742063.9|741063.9|742050.4|741050.4|742063.9|741063.9|742039.2|741039.2|20
1640796950000|2021-12-29 16:55:50|742042|741042|742044.7|741044.7|742045.7|741045.7|742034.8|741034.8|20
1640796960000|2021-12-29 16:56:00|742043.5|741043.5|742090|741090|742097.6|741097.6|742043.5|741043.5|18
1640796970000|2021-12-29 16:56:10|742089.6|741089.6|742056.2|741056.2|742092.7|741092.7|742056.2|741056.2|8
1640796980000|2021-12-29 16:56:20|742052.6|741052.6|742061|741061|742061.5|741061.5|742052|741052|21
1640796990000|2021-12-29 16:56:30|742062|741062|742101.1|741101.1|742101.5|741101.5|742052.4|741052.4|23
1640797000000|2021-12-29 16:56:40|742106.9|741106.9|742099.7|741099.7|742106.9|741106.9|742089.4|741089.4|15
1640797010000|2021-12-29 16:56:50|742102.9|741102.9|742101|741101|742105.8|741105.8|742095.5|741095.5|13
1640797020000|2021-12-29 16:57:00|742103.2|741103.2|742143.9|741143.9|742143.9|741143.9|742100.4|741100.4|10
1640797030000|2021-12-29 16:57:10|742144.8|741144.8|742127.2|741127.2|742144.9|741144.9|742127.2|741127.2|16
1640797040000|2021-12-29 16:57:20|742126.6|741126.6|742128|741128|742137.7|741137.7|742126.6|741126.6|16
1640797050000|2021-12-29 16:57:30|742135.4|741135.4|742128.1|741128.1|742141.5|741141.5|742119.8|741119.8|25
1640797060000|2021-12-29 16:57:40|742129.7|741129.7|742120.5|741120.5|742135.8|741135.8|742092.5|741092.5|23
1640797070000|2021-12-29 16:57:50|742116.9|741116.9|742138.5|741138.5|742147.4|741147.4|742116.9|741116.9|22
1640797080000|2021-12-29 16:58:00|742142.7|741142.7|742144.5|741144.5|742144.5|741144.5|742105.2|741105.2|25
1640797090000|2021-12-29 16:58:10|742155.7|741155.7|742112.4|741112.4|742155.8|741155.8|742100.7|741100.7|21
1640797100000|2021-12-29 16:58:20|742116.8|741116.8|742111.9|741111.9|742131.6|741131.6|742109.8|741109.8|23
1640797110000|2021-12-29 16:58:30|742117.4|741117.4|742116.7|741116.7|742136|741136|742100|741100|21
1640797120000|2021-12-29 16:58:40|742109.4|741109.4|742135|741135|742135|741135|742106.5|741106.5|21
1640797130000|2021-12-29 16:58:50|742140|741140|742103.5|741103.5|742140|741140|742099.9|741099.9|24
1640797140000|2021-12-29 16:59:00|742106.6|741106.6|742651.3|740651.3|742677.8|741106.6|742106.6|740647.3|29
1640797150000|2021-12-29 16:59:10|742652.7|740652.7|742656.5|740656.5|742665.7|740665.7|742611|740611|13
1640797160000|2021-12-29 16:59:20|742653.5|740653.5|742644.7|740644.7|742678.4|740678.4|742644.7|740644.7|26
1640797170000|2021-12-29 16:59:30|742678.3|740678.3|742216.5|741216.5|742714.7|741220.6|742205.7|740661.3|24
1640797180000|2021-12-29 16:59:40|742213.7|741213.7|742165.5|741165.5|742232.6|741232.6|742165.5|741165.5|16
1640797190000|2021-12-29 16:59:50|742679.8|740679.8|742203|741203|742726.6|741213.7|742196.8|740669.6|18
1640797200000|2021-12-29 17:00:00|742208.4|741208.4|742715.4|740715.4|742715.4|741208.4|742208.4|740665.1|31
1640797210000|2021-12-29 17:00:10|742704.5|740704.5|741755.4|740755.4|742731.7|741059.4|741755.4|740260.6|26
1640797220000|2021-12-29 17:00:20|742319.8|740319.8|742321.8|740321.8|742419.3|740805|741805|740305.1|33
1640797230000|2021-12-29 17:00:30|742325.6|740325.6|742327|740327|742350.6|740350.6|742313.3|740313.3|32
1640797240000|2021-12-29 17:00:40|742332.4|740332.4|742325.6|740325.6|742371.2|740371.2|742320.4|740320.4|30
1640797250000|2021-12-29 17:00:50|742323|740323|742376.4|740376.4|742377.6|740377.6|742323|740323|19
1640797260000|2021-12-29 17:01:00|742376.5|740376.5|742357|740357|742405.6|740405.6|742348|740348|26
1640797270000|2021-12-29 17:01:10|742357.6|740357.6|742379.1|740379.1|742418.1|740418.1|742345.7|740345.7|24
1640797280000|2021-12-29 17:01:20|742374.9|740374.9|742364.9|740364.9|742410.4|740410.4|742313.2|740313.2|23
1640797290000|2021-12-29 17:01:30|742323.2|740323.2|742355.7|740355.7|742413.6|740413.6|742294.5|740294.5|23
1640797300000|2021-12-29 17:01:40|742364.3|740364.3|742359|740359|742386.3|740386.3|742333.4|740333.4|16
1640797310000|2021-12-29 17:01:50|742342|740342|742393.4|740393.4|742394.7|740394.7|742342|740342|19
1640797320000|2021-12-29 17:02:00|742376.5|740376.5|742418|740418|742434.3|740434.3|742368.3|740368.3|23
1640797330000|2021-12-29 17:02:10|742413.8|740413.8|742237.9|740237.9|742419.6|740419.6|742206.5|740206.5|17
1640797340000|2021-12-29 17:02:20|742236.6|740236.6|742278.7|740278.7|742284.8|740284.8|742236.6|740236.6|27
1640797350000|2021-12-29 17:02:30|742276.5|740276.5|742287.9|740287.9|742293.2|740293.2|742265.3|740265.3|18
1640797360000|2021-12-29 17:02:40|742287.5|740287.5|742280.6|740280.6|742297|740297|742273.3|740273.3|15
1640797370000|2021-12-29 17:02:50|742278.1|740278.1|742208.7|740208.7|742293.9|740293.9|742207.1|740207.1|21
1640797380000|2021-12-29 17:03:00|742238.8|740238.8|742179.5|740179.5|742241.8|740241.8|742119|740119|19
1640797390000|2021-12-29 17:03:10|742178.5|740178.5|742180|740180|742182.4|740182.4|742156.8|740156.8|19
1640797400000|2021-12-29 17:03:20|742180.2|740180.2|742052.7|740052.7|742195.1|740195.1|742052|740052|20
1640797410000|2021-12-29 17:03:30|742057.5|740057.5|741582.3|740582.3|742149.4|740582.3|741582.2|740054.1|23
1640797420000|2021-12-29 17:03:40|741572.9|740572.9|741553.7|740553.7|742072.3|740572.9|741550.5|740036|25
1640797430000|2021-12-29 17:03:50|741555.7|740555.7|742079.6|740079.6|742079.6|740569.3|741554.5|740042.6|22
1640797440000|2021-12-29 17:04:00|742066.5|740066.5|741574.8|740574.8|742091.5|740574.8|741574.7|740053.7|27
1640797450000|2021-12-29 17:04:10|741564.8|740564.8|741561.8|740561.8|741571.2|740571.2|741561.8|740561.8|16
1640797460000|2021-12-29 17:04:20|741560.6|740560.6|741550.2|740550.2|742081.8|740563|741546.3|740043.4|25
1640797470000|2021-12-29 17:04:30|741547|740547|742026.9|740026.9|742047.1|740554.2|741448.1|740012.7|24
1640797480000|2021-12-29 17:04:40|742025.8|740025.8|742039.2|740039.2|742045|740045|742025.6|740025.6|21
1640797490000|2021-12-29 17:04:50|742038.5|740038.5|742047.1|740047.1|742097.5|740547.5|741539.9|740032.7|22
1640797500000|2021-12-29 17:05:00|742057.2|740057.2|742068.9|740068.9|742071.8|740575|741564|740041.1|20
1640797510000|2021-12-29 17:05:10|742073.4|740073.4|741565.3|740565.3|742092.2|740583.4|741564.2|740071.2|23
1640797520000|2021-12-29 17:05:20|741561.9|740561.9|741535.6|740535.6|742053.6|740596.5|741532.2|740033.3|24
1640797530000|2021-12-29 17:05:30|741534.5|740534.5|741531.8|740531.8|741537.7|740537.7|741531.8|740531.8|12
1640797540000|2021-12-29 17:05:40|741532.3|740532.3|741532.3|740532.3|741533.3|740533.3|741529.8|740529.8|14
1640797550000|2021-12-29 17:05:50|741531.6|740531.6|742045.8|740045.8|742059.4|740539.7|741531.6|740029|11
1640797560000|2021-12-29 17:06:00|742044.7|740044.7|742063.3|740063.3|742063.3|740561.1|741539|740037.9|12
1640797570000|2021-12-29 17:06:10|742060.4|740060.4|741571.8|740571.8|742078.4|740581|741561.3|740057.8|23
1640797580000|2021-12-29 17:06:20|741565.9|740565.9|741564.2|740564.2|741571.8|740571.8|741559.1|740559.1|12
1640797590000|2021-12-29 17:06:30|741560.3|740560.3|741569.3|740569.3|741590.8|740590.8|741560.3|740560.3|19
1640797600000|2021-12-29 17:06:40|742080.4|740080.4|742232.3|740232.3|742263.9|740730|741612.6|740080.4|28
1640797610000|2021-12-29 17:06:50|742233.1|740233.1|742209.8|740209.8|742233.1|740233.1|742194.1|740194.1|25
1640797620000|2021-12-29 17:07:00|742203.3|740203.3|742216.7|740216.7|742237.4|740237.4|742186.6|740186.6|18
1640797630000|2021-12-29 17:07:10|742211|740211|742239.7|740239.7|742276.1|740276.1|742210.6|740210.6|23
1640797640000|2021-12-29 17:07:20|742231.6|740231.6|742227.4|740227.4|742270.8|740270.8|742227.4|740227.4|24
1640797650000|2021-12-29 17:07:30|742229.6|740229.6|742237.9|740237.9|742255.7|740255.7|742202.8|740202.8|16
1640797660000|2021-12-29 17:07:40|742245.7|740245.7|742238.5|740238.5|742245.7|740245.7|742199.3|740199.3|15
1640797670000|2021-12-29 17:07:50|742217|740217|742223.1|740223.1|742235.3|740235.3|742217|740217|16
1640797680000|2021-12-29 17:08:00|742230.4|740230.4|742202.5|740202.5|742255.5|740255.5|742191.2|740191.2|16
1640797690000|2021-12-29 17:08:10|742256.9|740256.9|742230|740230|742256.9|740256.9|742210.1|740210.1|13
1640797700000|2021-12-29 17:08:20|742245.6|740245.6|742239.1|740239.1|742245.6|740245.6|742229|740229|17
1640797710000|2021-12-29 17:08:30|742243.5|740243.5|742231.9|740231.9|742265.5|740265.5|742201.3|740201.3|19
1640797720000|2021-12-29 17:08:40|742222.4|740222.4|742195.6|740195.6|742231.6|740231.6|742192.5|740192.5|22
1640797730000|2021-12-29 17:08:50|742236.8|740236.8|742149.1|740149.1|742238.6|740697.4|741697.4|740149.1|14
1640797740000|2021-12-29 17:09:00|742135.3|740135.3|742153.8|740153.8|742169.7|740169.7|742135.3|740135.3|24
1640797750000|2021-12-29 17:09:10|742153.5|740153.5|742171|740171|742202|740202|742143.8|740143.8|17
1640797760000|2021-12-29 17:09:20|742168.7|740168.7|742202|740202|742223.6|740223.6|742168.7|740168.7|19
1640797770000|2021-12-29 17:09:30|742204.1|740204.1|742150.9|740150.9|742207.3|740207.3|742131.9|740131.9|20
1640797780000|2021-12-29 17:09:40|742151.2|740151.2|742145.1|740145.1|742151.9|740151.9|742143|740143|7
1640797790000|2021-12-29 17:09:50|742146.3|740146.3|742149.3|740149.3|742149.5|740149.5|742143.3|740143.3|11
1640797800000|2021-12-29 17:10:00|742149.4|740149.4|742217.3|740217.3|742239.9|740239.9|742149.4|740149.4|20
1640797810000|2021-12-29 17:10:10|742225.1|740225.1|742219.2|740219.2|742226.6|740226.6|742213.2|740213.2|18
1640797820000|2021-12-29 17:10:20|742216.9|740216.9|742252.9|740252.9|742259.9|740259.9|742212.4|740212.4|20
1640797830000|2021-12-29 17:10:30|742252.1|740252.1|742224.1|740224.1|742260.1|740727.9|741727.9|740215|22
1640797840000|2021-12-29 17:10:40|742222.1|740222.1|742214.8|740214.8|742236.6|740701.9|741701.9|740212.9|17
1640797850000|2021-12-29 17:10:50|742221.7|740221.7|742226|740226|742241.5|740712.8|741712.8|740213.9|13
1640797860000|2021-12-29 17:11:00|742236.7|740236.7|742224.6|740224.6|742236.7|740236.7|742222.6|740222.6|21
1640797870000|2021-12-29 17:11:10|742225.9|740225.9|742193.6|740193.6|742229.3|740229.3|742170.1|740170.1|20
1640797880000|2021-12-29 17:11:20|742187.7|740187.7|742182.5|740182.5|742210.5|740210.5|742169.4|740169.4|16
1640797890000|2021-12-29 17:11:30|742182.6|740182.6|742164.5|740164.5|742190.1|740190.1|742114.8|740114.8|28
1640797900000|2021-12-29 17:11:40|742139.9|740139.9|742152.8|740152.8|742177.9|740177.9|742139.5|740139.5|17
1640797910000|2021-12-29 17:11:50|742148.8|740148.8|742178.3|740178.3|742210.9|740210.9|742139.4|740139.4|24
1640797920000|2021-12-29 17:12:00|742174.9|740174.9|742220.3|740220.3|742220.4|740220.4|742174.9|740174.9|22
1640797930000|2021-12-29 17:12:10|742203.6|740203.6|742220.5|740220.5|742225.9|740225.9|742183.5|740183.5|13
1640797940000|2021-12-29 17:12:20|742175.7|740175.7|742179.5|740179.5|742222|740222|742175.7|740175.7|10
1640797950000|2021-12-29 17:12:30|742180.3|740180.3|742189.8|740189.8|742191.2|740191.2|742173.9|740173.9|7
1640797960000|2021-12-29 17:12:40|742183.2|740183.2|742154.4|740154.4|742188.6|740188.6|742146.5|740146.5|22
1640797970000|2021-12-29 17:12:50|742160.1|740160.1|742162.8|740162.8|742176.2|740176.2|742141.8|740141.8|20
1640797980000|2021-12-29 17:13:00|742156.6|740156.6|742170.7|740170.7|742170.7|740170.7|742155.1|740155.1|12
1640797990000|2021-12-29 17:13:10|742181.9|740181.9|742185.1|740185.1|742185.8|740185.8|742162.1|740162.1|14
1640798000000|2021-12-29 17:13:20|742158.5|740158.5|742180.1|740180.1|742210.2|740210.2|742154.5|740154.5|9
1640798010000|2021-12-29 17:13:30|742215|740215|742181.6|740181.6|742215|740215|742149.5|740149.5|15
1640798020000|2021-12-29 17:13:40|742174.1|740174.1|742171.7|740171.7|742192.1|740192.1|742171.7|740171.7|7
1640798030000|2021-12-29 17:13:50|742167.3|740167.3|742188.9|740188.9|742195.9|740195.9|742167.3|740167.3|13
1640798040000|2021-12-29 17:14:00|742200.2|740200.2|742196.5|740196.5|742200.2|740200.2|742158.4|740158.4|13
1640798050000|2021-12-29 17:14:10|742203.3|740203.3|742178.5|740178.5|742203.3|740203.3|742157.4|740157.4|13
1640798060000|2021-12-29 17:14:20|742171.1|740171.1|742185.9|740185.9|742204.3|740204.3|742157.8|740157.8|17
1640798070000|2021-12-29 17:14:30|742180.6|740180.6|742161.2|740161.2|742195.1|740195.1|742161.2|740161.2|20
1640798080000|2021-12-29 17:14:40|742158.2|740158.2|742157|740157|742191.5|740191.5|742157|740157|19
1640798090000|2021-12-29 17:14:50|742148|740148|742185|740185|742197.5|740197.5|742148|740148|12
1640798100000|2021-12-29 17:15:00|742182.9|740182.9|742217.7|740217.7|742233.3|740233.3|742172.9|740172.9|25
1640798110000|2021-12-29 17:15:10|742249.5|740249.5|742187.9|740187.9|742255.5|740255.5|742187.9|740187.9|26
1640798120000|2021-12-29 17:15:20|742223.4|740223.4|742197.3|740197.3|742245.5|740245.5|742180.5|740180.5|14
1640798130000|2021-12-29 17:15:30|742208.9|740208.9|742065.6|740065.6|742208.9|740208.9|742029.9|740029.9|18
1640798140000|2021-12-29 17:15:40|742057.9|740057.9|742091.8|740091.8|742110.7|740110.7|742054.7|740054.7|19
1640798150000|2021-12-29 17:15:50|742092.3|740092.3|742100.6|740100.6|742100.6|740100.6|742044.4|740044.4|28
1640798160000|2021-12-29 17:16:00|742122.5|740122.5|742093.7|740093.7|742122.5|740122.5|742070.4|740070.4|25
1640798170000|2021-12-29 17:16:10|742101.3|740101.3|742106.6|740106.6|742116.9|740116.9|742092.2|740092.2|14
1640798180000|2021-12-29 17:16:20|742114|740114|742110.2|740110.2|742115.5|740115.5|742105.1|740105.1|16
1640798190000|2021-12-29 17:16:30|742107.8|740107.8|742067.9|740067.9|742111.3|740111.3|742067.9|740067.9|25
1640798200000|2021-12-29 17:16:40|742055|740055|742040.1|740040.1|742086.4|740086.4|741998.7|739998.7|21
1640798210000|2021-12-29 17:16:50|742020.4|740020.4|742033.1|740033.1|742044.9|740044.9|742010.1|740010.1|18
1640798220000|2021-12-29 17:17:00|742022.3|740022.3|741969.6|739969.6|742033.2|740033.2|741969.6|739969.6|16
1640798230000|2021-12-29 17:17:10|741959.5|739959.5|741912.4|739912.4|741991|739991|741912.4|739912.4|16
1640798240000|2021-12-29 17:17:20|741912.5|739912.5|742021.4|740021.4|742049.5|740049.5|741912.4|739912.4|27
1640798250000|2021-12-29 17:17:30|742007|740007|742029.4|740029.4|742029.4|740029.4|742000|740000|19
1640798260000|2021-12-29 17:17:40|742008.8|740008.8|741931.9|739931.9|742024.8|740024.8|741884.4|739884.4|25
1640798270000|2021-12-29 17:17:50|741926.6|739926.6|741921.4|739921.4|741933.4|739933.4|741901.3|739901.3|26
1640798280000|2021-12-29 17:18:00|741936.2|739936.2|741908.2|739908.2|741936.2|739936.2|741905.2|739905.2|22
1640798290000|2021-12-29 17:18:10|741916.6|739916.6|741930.2|739930.2|741964|739964|741913.1|739913.1|22
1640798300000|2021-12-29 17:18:20|741927.6|739927.6|741942.2|739942.2|741946.1|739946.1|741913.4|739913.4|17
1640798310000|2021-12-29 17:18:30|741929.8|739929.8|741928.3|739928.3|741938.4|739938.4|741920.3|739920.3|16
1640798320000|2021-12-29 17:18:40|741932.5|739932.5|741908|739908|741940.9|739940.9|741896|739896|17
1640798330000|2021-12-29 17:18:50|741915.7|739915.7|741898.7|739898.7|741916.1|739916.1|741894.5|739894.5|17
1640798340000|2021-12-29 17:19:00|741901.1|739901.1|741883.9|739883.9|741907.1|739907.1|741875.7|739875.7|17
1640798350000|2021-12-29 17:19:10|741887.3|739887.3|741933.5|739933.5|741933.5|739933.5|741874.8|739874.8|27
1640798360000|2021-12-29 17:19:20|741927.4|739927.4|741905.7|739905.7|741940.9|739940.9|741905.7|739905.7|27
1640798370000|2021-12-29 17:19:30|741904.3|739904.3|741908.3|739908.3|741936.5|739936.5|741893.5|739893.5|24
1640798380000|2021-12-29 17:19:40|741920.8|739920.8|741909|739909|741929|739929|741894|739894|24
1640798390000|2021-12-29 17:19:50|741908.7|739908.7|741927.9|739927.9|741967|739967|741895.2|739895.2|19
1640798400000|2021-12-29 17:20:00|741936.1|739936.1|741958.1|739958.1|741982|739982|741921.2|739921.2|21
1640798410000|2021-12-29 17:20:10|741970.2|739970.2|741925.8|739925.8|742004|740004|741921.6|739921.6|22
1640798420000|2021-12-29 17:20:20|741982.5|739982.5|741907.7|739907.7|741982.5|739982.5|741907.7|739907.7|18
1640798430000|2021-12-29 17:20:30|741938.6|739938.6|741966.8|739966.8|741969.7|739969.7|741888|739888|25
1640798440000|2021-12-29 17:20:40|741954.2|739954.2|741962.7|739962.7|741971.2|739971.2|741943.2|739943.2|19
1640798450000|2021-12-29 17:20:50|741950.7|739950.7|741960.5|739960.5|741967.7|739967.7|741940.4|739940.4|15
1640798460000|2021-12-29 17:21:00|741965.4|739965.4|742081.1|740081.1|742104.9|740104.9|741963.8|739963.8|28
1640798470000|2021-12-29 17:21:10|742083.8|740083.8|742137.2|740137.2|742150.3|740150.3|742079.3|740079.3|26
1640798480000|2021-12-29 17:21:20|742163.1|740163.1|742166.7|740166.7|742189.2|740189.2|742133.2|740133.2|23
1640798490000|2021-12-29 17:21:30|742179.6|740179.6|742180.2|740180.2|742194.5|740194.5|742159.6|740159.6|24
1640798500000|2021-12-29 17:21:40|742183.8|740183.8|742190|740190|742209.9|740209.9|742174.5|740174.5|19
1640798510000|2021-12-29 17:21:50|742205.8|740205.8|742193.1|740193.1|742208.7|740208.7|742179.3|740179.3|20
1640798520000|2021-12-29 17:22:00|742188.5|740188.5|742116|740116|742192.9|740192.9|742116|740116|23
1640798530000|2021-12-29 17:22:10|742115.5|740115.5|742111.1|740111.1|742120|740120|742111|740111|12
1640798540000|2021-12-29 17:22:20|742123.1|740123.1|742140.2|740140.2|742149.9|740149.9|742071|740071|26
1640798550000|2021-12-29 17:22:30|742165.1|740165.1|742135|740135|742182.8|740182.8|742126.2|740126.2|19
1640798560000|2021-12-29 17:22:40|742133.8|740133.8|742145.4|740145.4|742145.4|740145.4|742126.2|740126.2|12
1640798570000|2021-12-29 17:22:50|742160.2|740160.2|742235.1|740235.1|742281.5|740281.5|742145.2|740145.2|22
1640798580000|2021-12-29 17:23:00|742249.3|740249.3|742249.9|740249.9|742265|740744.8|741733.2|740232.5|25
1640798590000|2021-12-29 17:23:10|742245.9|740245.9|742256.8|740256.8|742289.4|740792.8|741792.8|740241.6|23
1640798600000|2021-12-29 17:23:20|742252.7|740252.7|742254.4|740254.4|742287.5|740287.5|742238.4|740238.4|14
1640798610000|2021-12-29 17:23:30|742253.4|740253.4|741748.2|740748.2|742254.3|740753.5|741746.8|740239.6|14
1640798620000|2021-12-29 17:23:40|741748.8|740748.8|741735.7|740735.7|742246.1|740751.3|741735.7|740227.7|14
1640798630000|2021-12-29 17:23:50|741738.6|740738.6|741741.5|740741.5|741745.1|740745.1|741734.9|740734.9|15
1640798640000|2021-12-29 17:24:00|741740.1|740740.1|742282.5|740282.5|742282.5|740740.1|741740.1|740256|9
1640798650000|2021-12-29 17:24:10|742285.1|740285.1|741748.3|740748.3|742285.1|740750.5|741744.3|740264.3|18
1640798660000|2021-12-29 17:24:20|741742.2|740742.2|741721.4|740721.4|741746.4|740746.4|741719|740719|14
1640798670000|2021-12-29 17:24:30|741722.7|740722.7|741728|740728|741731.8|740731.8|741722.7|740722.7|13
1640798680000|2021-12-29 17:24:40|741731.4|740731.4|741730.4|740730.4|741737|740737|741724.9|740724.9|11
1640798690000|2021-12-29 17:24:50|741728|740728|741719.9|740719.9|741728.8|740728.8|741719.9|740719.9|8
1640798700000|2021-12-29 17:25:00|741722.5|740722.5|741768.8|740768.8|741768.8|740768.8|741718.4|740718.4|13
1640798710000|2021-12-29 17:25:10|741775.4|740775.4|741805|740805|741811.8|740811.8|741775.4|740775.4|16
1640798720000|2021-12-29 17:25:20|741810.7|740810.7|741806.1|740806.1|741813.4|740813.4|741792.3|740792.3|16
1640798730000|2021-12-29 17:25:30|741794.1|740794.1|741808.9|740808.9|742308.7|740815.1|741784.7|740258.5|16
1640798740000|2021-12-29 17:25:40|741789.4|740789.4|741795.2|740795.2|742287.5|740814.5|741781.4|740265.5|20
1640798750000|2021-12-29 17:25:50|741795|740795|741788.7|740788.7|742280.5|740811|741777.1|740280.5|16
1640798760000|2021-12-29 17:26:00|741805.5|740805.5|741792.2|740792.2|741815|740815|741786|740786|15
1640798770000|2021-12-29 17:26:10|741781.3|740781.3|741781.6|740781.6|741799.2|740799.2|741781.2|740781.2|13
1640798780000|2021-12-29 17:26:20|741780.8|740780.8|741803.9|740803.9|741803.9|740803.9|741779.3|740779.3|10
1640798790000|2021-12-29 17:26:30|741802.6|740802.6|741791.9|740791.9|741803.5|740803.5|741785.7|740785.7|7
1640798800000|2021-12-29 17:26:40|741801.2|740801.2|741787.5|740787.5|741807.7|740807.7|741778|740778|13
1640798810000|2021-12-29 17:26:50|741780.8|740780.8|741798.6|740798.6|742270.2|740810|741774.4|740270.2|15
1640798820000|2021-12-29 17:27:00|741787.4|740787.4|741799|740799|741805.5|740805.5|741779|740779|13
1640798830000|2021-12-29 17:27:10|741796.1|740796.1|741796.4|740796.4|741802.3|740802.3|741786.2|740786.2|10
1640798840000|2021-12-29 17:27:20|741801.3|740801.3|741786.5|740786.5|741801.3|740801.3|741784.2|740784.2|11
1640798850000|2021-12-29 17:27:30|741790.7|740790.7|741779.6|740779.6|741795.9|740795.9|741758|740758|16
1640798860000|2021-12-29 17:27:40|741776.3|740776.3|741789.5|740789.5|741802.5|740802.5|741773.2|740773.2|10
1640798870000|2021-12-29 17:27:50|741788|740788|741775.3|740775.3|741788.4|740788.4|741773|740773|12
1640798880000|2021-12-29 17:28:00|741775.1|740775.1|741771.8|740771.8|741778.7|740778.7|741767.1|740767.1|15
1640798890000|2021-12-29 17:28:10|741772|740772|741765.3|740765.3|741772.5|740772.5|741765.3|740765.3|15
1640798900000|2021-12-29 17:28:20|741768.4|740768.4|741786.8|740786.8|741812.9|740812.9|741767|740767|18
1640798910000|2021-12-29 17:28:30|741789.9|740789.9|741779.6|740779.6|741792.9|740792.9|741774.4|740774.4|12
1640798920000|2021-12-29 17:28:40|741778.2|740778.2|741782.7|740782.7|741801|740801|741758.7|740758.7|17
1640798930000|2021-12-29 17:28:50|741777.7|740777.7|741794.4|740794.4|741794.4|740794.4|741777.3|740777.3|12
1640798940000|2021-12-29 17:29:00|741794.7|740794.7|741794.6|740794.6|741795.2|740795.2|741789.5|740789.5|10
1640798950000|2021-12-29 17:29:10|741789.8|740789.8|741797|740797|741808.5|740808.5|741774.7|740774.7|11
1640798960000|2021-12-29 17:29:20|741810|740810|741801.2|740801.2|741810|740810|741795.5|740795.5|10
1640798970000|2021-12-29 17:29:30|741813.1|740813.1|741791.9|740791.9|741813.1|740813.1|741789.2|740789.2|8
1640798980000|2021-12-29 17:29:40|741791.4|740791.4|741781.6|740781.6|741796.1|740796.1|741780.1|740780.1|13
1640798990000|2021-12-29 17:29:50|741779|740779|741777.7|740777.7|741783.8|740783.8|741777.7|740777.7|8
1640799000000|2021-12-29 17:30:00|741778.3|740778.3|741775.3|740775.3|741794.4|740794.4|741766.1|740766.1|16
1640799010000|2021-12-29 17:30:10|741776.1|740776.1|741773.1|740773.1|741776.1|740776.1|741768.9|740768.9|9
1640799020000|2021-12-29 17:30:20|741770.3|740770.3|741781.8|740781.8|741781.8|740781.8|741770.3|740770.3|12
1640799030000|2021-12-29 17:30:30|741780.4|740780.4|741772.6|740772.6|741783.6|740783.6|741772.6|740772.6|8
1640799040000|2021-12-29 17:30:40|741772.8|740772.8|741781.9|740781.9|741786.1|740786.1|741772.8|740772.8|8
1640799050000|2021-12-29 17:30:50|741776.6|740776.6|741780.2|740780.2|741782.3|740782.3|741776.6|740776.6|9
1640799060000|2021-12-29 17:31:00|741779.6|740779.6|741773.5|740773.5|742267|740789.8|741762.2|740242|14
1640799070000|2021-12-29 17:31:10|741766.3|740766.3|742255.1|740255.1|742255.1|740770.2|741747.9|740242.1|15
1640799080000|2021-12-29 17:31:20|742246.6|740246.6|742196.9|740196.9|742258.8|740761.8|741712.6|740196.5|20
1640799090000|2021-12-29 17:31:30|742197.7|740197.7|742204.6|740204.6|742212.6|740212.6|742195.6|740195.6|21
1640799100000|2021-12-29 17:31:40|742204.4|740204.4|742204.3|740204.3|742216.4|740216.4|742202.6|740202.6|16
1640799110000|2021-12-29 17:31:50|742212.3|740212.3|742164.4|740164.4|742212.3|740689.3|741689.3|740160|15
1640799120000|2021-12-29 17:32:00|742181.1|740181.1|742180.9|740180.9|742186.7|740186.7|742180.1|740180.1|8
1640799130000|2021-12-29 17:32:10|742186.5|740186.5|742200.4|740200.4|742215.6|740215.6|742186.5|740186.5|8
1640799140000|2021-12-29 17:32:20|742204.2|740204.2|742212|740212|742213.7|740213.7|742203.1|740203.1|8
1640799150000|2021-12-29 17:32:30|742217.1|740217.1|741621.3|740621.3|742217.1|740653.5|741619.5|740126|20
1640799160000|2021-12-29 17:32:40|741619.8|740619.8|741630.4|740630.4|741647.4|740647.4|741618.9|740618.9|14
1640799170000|2021-12-29 17:32:50|741630.9|740630.9|741630.1|740630.1|742137.7|740638.1|741630.1|740126.5|12
1640799180000|2021-12-29 17:33:00|741631.6|740631.6|741628|740628|741632.6|740632.6|741627.9|740627.9|14
1640799190000|2021-12-29 17:33:10|741626.5|740626.5|741629.4|740629.4|741629.4|740629.4|741626.5|740626.5|5
1640799200000|2021-12-29 17:33:20|741630.3|740630.3|741627.7|740627.7|741630.4|740630.4|741621.4|740621.4|8
1640799210000|2021-12-29 17:33:30|741624.6|740624.6|741625.2|740625.2|742127.9|740627.1|741623.2|740127.3|8
1640799220000|2021-12-29 17:33:40|741626.3|740626.3|741626.7|740626.7|741626.7|740626.7|741625.4|740625.4|8
1640799230000|2021-12-29 17:33:50|741627.3|740627.3|741626.4|740626.4|741631.4|740631.4|741626.4|740626.4|6
1640799240000|2021-12-29 17:34:00|741627.5|740627.5|741630.7|740630.7|742127.4|740630.7|741623.5|740125.9|8
1640799250000|2021-12-29 17:34:10|741630.5|740630.5|741620.3|740620.3|742132.5|740630.9|741615|740132.5|12
1640799260000|2021-12-29 17:34:20|741620.2|740620.2|741619.1|740619.1|741620.2|740620.2|741618.5|740618.5|8
1640799270000|2021-12-29 17:34:30|741618.4|740618.4|741618.4|740618.4|741618.7|740618.7|741617.6|740617.6|9
1640799280000|2021-12-29 17:34:40|741618.8|740618.8|741617.4|740617.4|741619.5|740619.5|741616.9|740616.9|13
1640799290000|2021-12-29 17:34:50|741618.4|740618.4|741617.8|740617.8|741618.4|740618.4|741617|740617|9
1640799300000|2021-12-29 17:35:00|741618|740618|742118.3|740118.3|742118.3|740618|741616.2|740116.2|8
1640799310000|2021-12-29 17:35:10|742054.1|740054.1|742032.6|740032.6|742054.9|740054.9|742032.6|740032.6|14
1640799320000|2021-12-29 17:35:20|742031.8|740031.8|742026.9|740026.9|742056|740056|742025.5|740025.5|10
1640799330000|2021-12-29 17:35:30|742024.7|740024.7|742053.4|740053.4|742053.4|740527.9|741527.9|740024.7|8
1640799340000|2021-12-29 17:35:40|742045.8|740045.8|742040.9|740040.9|742055.4|740055.4|742032|740032|8
1640799350000|2021-12-29 17:35:50|741549.5|740549.5|742059.5|740059.5|742062.5|740549.5|741549.5|740050.4|11
1640799360000|2021-12-29 17:36:00|742043.6|740043.6|742075.3|740075.3|742079.8|740079.8|742043.6|740043.6|15
1640799370000|2021-12-29 17:36:10|742073.8|740073.8|742052.9|740052.9|742073.9|740073.9|742052.9|740052.9|11
1640799380000|2021-12-29 17:36:20|741547|740547|742061.8|740061.8|742073.4|740547|741543.3|740051.2|11
1640799390000|2021-12-29 17:36:30|742065.8|740065.8|742039.5|740039.5|742069.6|740069.6|742039.5|740039.5|11
1640799400000|2021-12-29 17:36:40|742034.3|740034.3|742048.6|740048.6|742063.8|740063.8|742034.3|740034.3|17
1640799410000|2021-12-29 17:36:50|742049.7|740049.7|742047.8|740047.8|742081|740081|742043|740043|17
1640799420000|2021-12-29 17:37:00|742048.4|740048.4|741503.8|740503.8|742048.4|740503.8|741495.2|739998.4|21
1640799430000|2021-12-29 17:37:10|741495.4|740495.4|741493.8|740493.8|742010.6|740498.4|741493.8|739992.4|14
1640799440000|2021-12-29 17:37:20|741498|740498|741993.6|739993.6|741996.9|740498|741497|739982|17
1640799450000|2021-12-29 17:37:30|741999.5|739999.5|741991.8|739991.8|741999.5|739999.5|741991.8|739991.8|14
1640799460000|2021-12-29 17:37:40|741992.4|739992.4|741959.3|739959.3|741993.3|740469.5|741438.9|739952|13
1640799470000|2021-12-29 17:37:50|741961.5|739961.5|741960.4|739960.4|741963.3|740464.6|741460|739960.4|11
1640799480000|2021-12-29 17:38:00|741957.3|739957.3|741465.7|740465.7|741967.1|740470.3|741460.5|739957.3|12
1640799490000|2021-12-29 17:38:10|741466.7|740466.7|741987.4|739987.4|741991.1|740466.7|741466.7|739967.6|14
1640799500000|2021-12-29 17:38:20|741986.1|739986.1|741987.1|739987.1|741996.6|739996.6|741981.6|739981.6|14
1640799510000|2021-12-29 17:38:30|741982.9|739982.9|741971|739971|741986.5|739986.5|741960.4|739960.4|20
1640799520000|2021-12-29 17:38:40|741970|739970|741979.1|739979.1|741990.5|739990.5|741970|739970|13
1640799530000|2021-12-29 17:38:50|741977.7|739977.7|741968.6|739968.6|742006.5|740006.5|741962.1|739962.1|11
1640799540000|2021-12-29 17:39:00|741966.4|739966.4|741956.6|739956.6|741994.4|739994.4|741956.6|739956.6|9
1640799550000|2021-12-29 17:39:10|741963.3|739963.3|741993.7|739993.7|742018.6|740449.8|741447.4|739963.3|23
1640799560000|2021-12-29 17:39:20|741989.5|739989.5|741997|739997|742010.1|740010.1|741969.7|739969.7|22
1640799570000|2021-12-29 17:39:30|741996|739996|741985.5|739985.5|742000.9|740000.9|741974.4|739974.4|16
1640799580000|2021-12-29 17:39:40|741984.1|739984.1|742027.9|740027.9|742038.1|740038.1|741984.1|739984.1|21
1640799590000|2021-12-29 17:39:50|742021.4|740021.4|742027.6|740027.6|742037.6|740037.6|742014.5|740014.5|12
1640799600000|2021-12-29 17:40:00|742026.8|740026.8|741528.7|740528.7|742039.2|740528.8|741526.1|740022.8|19
1640799610000|2021-12-29 17:40:10|741526.6|740526.6|742028.4|740028.4|742028.4|740529.3|741526.6|740028.4|12
1640799620000|2021-12-29 17:40:20|742027.1|740027.1|742031.6|740031.6|742031.6|740031.6|742022.9|740022.9|15
1640799630000|2021-12-29 17:40:30|742029.5|740029.5|742028.9|740028.9|742030.4|740030.4|742025.4|740025.4|11
1640799640000|2021-12-29 17:40:40|742030.1|740030.1|742081.2|740081.2|742103.8|740103.8|742030.1|740030.1|14
1640799650000|2021-12-29 17:40:50|742083.8|740083.8|742082.7|740082.7|742084.8|740084.8|742078.5|740078.5|14
1640799660000|2021-12-29 17:41:00|742103.8|740103.8|742098.5|740098.5|742107.6|740107.6|742095.4|740095.4|16
1640799670000|2021-12-29 17:41:10|742098.3|740098.3|742100.7|740100.7|742105.8|740105.8|742093.9|740093.9|19
1640799680000|2021-12-29 17:41:20|742108.5|740108.5|742098.9|740098.9|742108.6|740108.6|742098.9|740098.9|16
1640799690000|2021-12-29 17:41:30|742101.1|740101.1|741595.5|740595.5|742104.3|740595.5|741595.5|740085.8|14
1640799700000|2021-12-29 17:41:40|741591.3|740591.3|741586.2|740586.2|741601|740601|741583.4|740583.4|18
1640799710000|2021-12-29 17:41:50|741590.2|740590.2|741582.3|740582.3|741590.3|740590.3|741578.5|740578.5|8
1640799720000|2021-12-29 17:42:00|741587.1|740587.1|742094|740094|742106.7|740587.1|741587.1|740085.3|12
1640799730000|2021-12-29 17:42:10|742093.4|740093.4|742109.2|740109.2|742109.2|740109.2|742092.9|740092.9|11
1640799740000|2021-12-29 17:42:20|742110|740110|742151.4|740151.4|742164.8|740666.1|741666.1|740098.7|19
1640799750000|2021-12-29 17:42:30|742152.5|740152.5|742155.8|740155.8|742162.2|740162.2|742141.7|740141.7|15
1640799760000|2021-12-29 17:42:40|742160.1|740160.1|742141.1|740141.1|742163.1|740163.1|742141.1|740141.1|9
1640799770000|2021-12-29 17:42:50|742140.8|740140.8|742142.3|740142.3|742155.3|740155.3|742140.8|740140.8|10
1640799780000|2021-12-29 17:43:00|742153.4|740153.4|742181|740181|742181|740181|742123.6|740123.6|13
1640799790000|2021-12-29 17:43:10|742180.5|740180.5|742124.5|740124.5|742180.5|740180.5|742117.5|740117.5|18
1640799800000|2021-12-29 17:43:20|742127|740127|742078|740078|742127|740127|742044.4|740044.4|18
1640799810000|2021-12-29 17:43:30|742061|740061|742085|740085|742095.9|740095.9|742058.6|740058.6|19
1640799820000|2021-12-29 17:43:40|742082.6|740082.6|742107.6|740107.6|742107.6|740576|741565|740059.7|16
1640799830000|2021-12-29 17:43:50|742109.3|740109.3|742094.4|740094.4|742122.9|740122.9|742074.5|740074.5|13
1640799840000|2021-12-29 17:44:00|742121.3|740121.3|742104.5|740104.5|742121.3|740121.3|742095.4|740095.4|15
1640799850000|2021-12-29 17:44:10|742109.6|740109.6|742125.8|740125.8|742125.8|740125.8|742081.9|740081.9|14
1640799860000|2021-12-29 17:44:20|742118.4|740118.4|742118.3|740118.3|742129.9|740129.9|742107.5|740107.5|13
1640799870000|2021-12-29 17:44:30|742122.8|740122.8|742103|740103|742124.3|740124.3|742097.2|740097.2|19
1640799880000|2021-12-29 17:44:40|742103.8|740103.8|742061.3|740061.3|742108|740108|742061.3|740061.3|19
1640799890000|2021-12-29 17:44:50|742064.6|740064.6|742050.8|740050.8|742094.2|740094.2|742050.7|740050.7|17
1640799900000|2021-12-29 17:45:00|742084.7|740084.7|742093.5|740093.5|742097|740097|742043.5|740043.5|18
1640799910000|2021-12-29 17:45:10|742082|740082|742088.6|740088.6|742092.1|740092.1|742071.6|740071.6|12
1640799920000|2021-12-29 17:45:20|742086.2|740086.2|742059.6|740059.6|742091.7|740091.7|742056.5|740056.5|10
1640799930000|2021-12-29 17:45:30|742060.2|740060.2|742069.1|740069.1|742088.9|740583.1|741556.4|740060.2|14
1640799940000|2021-12-29 17:45:40|742072.3|740072.3|742087.3|740087.3|742091.5|740091.5|742071.2|740071.2|11
1640799950000|2021-12-29 17:45:50|742090.7|740090.7|742163|740163|742163.1|740163.1|742084.3|740084.3|15
1640799960000|2021-12-29 17:46:00|742152.1|740152.1|742132.4|740132.4|742178|740178|742125.9|740125.9|19
1640799970000|2021-12-29 17:46:10|742126.1|740126.1|742138.2|740138.2|742150.9|740150.9|742114.7|740114.7|10
1640799980000|2021-12-29 17:46:20|742139.6|740139.6|742172.5|740172.5|742192.2|740192.2|742130.9|740130.9|23
1640799990000|2021-12-29 17:46:30|742214.7|740214.7|742160.7|740160.7|742214.7|740214.7|742160.7|740160.7|24
1640800000000|2021-12-29 17:46:40|742155|740155|742229.9|740229.9|742229.9|740229.9|742155|740155|22
1640800010000|2021-12-29 17:46:50|742210|740210|742235.6|740235.6|742264.4|740736.5|741736.5|740202.7|22
1640800020000|2021-12-29 17:47:00|742198.5|740198.5|742206.3|740206.3|742233|740233|742184.7|740184.7|14
1640800030000|2021-12-29 17:47:10|742200.8|740200.8|742213.9|740213.9|742214.1|740214.1|742192.6|740192.6|12
1640800040000|2021-12-29 17:47:20|742214.2|740214.2|742205.5|740205.5|742223.3|740223.3|742197.7|740197.7|10
1640800050000|2021-12-29 17:47:30|742201.4|740201.4|742226.1|740226.1|742240.9|740240.9|742192.5|740192.5|16
1640800060000|2021-12-29 17:47:40|742252|740252|742215.7|740215.7|742252.4|740252.4|742215.5|740215.5|15
1640800070000|2021-12-29 17:47:50|742220.2|740220.2|742220.8|740220.8|742234.3|740234.3|742202.6|740202.6|13
1640800080000|2021-12-29 17:48:00|742222.1|740222.1|742215.6|740215.6|742222.1|740222.1|742214.4|740214.4|12
1640800090000|2021-12-29 17:48:10|742230.1|740230.1|742240.2|740240.2|742251.5|740714|741710.9|740207|18
1640800100000|2021-12-29 17:48:20|742235.8|740235.8|742246.2|740246.2|742261.8|740261.8|742211|740211|20
1640800110000|2021-12-29 17:48:30|742250.7|740250.7|742201.4|740201.4|742250.7|740250.7|742191.5|740191.5|18
1640800120000|2021-12-29 17:48:40|742206.2|740206.2|742208.8|740208.8|742220.8|740220.8|742195.9|740195.9|10
1640800130000|2021-12-29 17:48:50|742207.2|740207.2|742194.4|740194.4|742211.7|740211.7|742194.4|740194.4|6
1640800140000|2021-12-29 17:49:00|742187.4|740187.4|742204.9|740204.9|742216|740216|742187.4|740187.4|9
1640800150000|2021-12-29 17:49:10|742212.6|740212.6|742206.8|740206.8|742230.5|740230.5|742175.4|740175.4|15
1640800160000|2021-12-29 17:49:20|742183.1|740183.1|742156.5|740156.5|742191.5|740191.5|742139.7|740139.7|21
1640800170000|2021-12-29 17:49:30|742159|740159|742201.5|740201.5|742201.5|740201.5|742132.5|740132.5|19
1640800180000|2021-12-29 17:49:40|742170.3|740170.3|742178.8|740178.8|742178.8|740178.8|742122.5|740122.5|23
1640800190000|2021-12-29 17:49:50|742157.8|740157.8|742181.8|740181.8|742226.2|740226.2|742157.8|740157.8|19
1640800200000|2021-12-29 17:50:00|742179.9|740179.9|742195.9|740195.9|742226.5|740226.5|742179.9|740179.9|16
1640800210000|2021-12-29 17:50:10|742219.4|740219.4|742141.9|740141.9|742219.4|740219.4|742133.4|740133.4|14
1640800220000|2021-12-29 17:50:20|742135.2|740135.2|742147.9|740147.9|742160.1|740160.1|742135.2|740135.2|20
1640800230000|2021-12-29 17:50:30|742146.1|740146.1|742140.6|740140.6|742155.8|740155.8|742136.8|740136.8|10
1640800240000|2021-12-29 17:50:40|742140.5|740140.5|742161.7|740161.7|742174.1|740174.1|742140.5|740140.5|12
1640800250000|2021-12-29 17:50:50|742160.3|740160.3|742170.5|740170.5|742178.8|740178.8|742142.1|740142.1|14
1640800260000|2021-12-29 17:51:00|742154.2|740154.2|742161.6|740161.6|742169.1|740169.1|742152.6|740152.6|11
1640800270000|2021-12-29 17:51:10|742160|740160|742163.7|740163.7|742181.8|740181.8|742152.6|740152.6|9
1640800280000|2021-12-29 17:51:20|742162.8|740162.8|742171.6|740171.6|742176|740176|742161.9|740161.9|11
1640800290000|2021-12-29 17:51:30|742170.5|740170.5|742243.6|740243.6|742266.5|740266.5|742163.4|740163.4|13
1640800300000|2021-12-29 17:51:40|742226.1|740226.1|742220.8|740220.8|742230.5|740230.5|742213.8|740213.8|19
1640800310000|2021-12-29 17:51:50|742229.9|740229.9|742241.9|740241.9|742241.9|740241.9|742180.1|740180.1|16
1640800320000|2021-12-29 17:52:00|742234.5|740234.5|742174.5|740174.5|742234.5|740234.5|742152|740152|19
1640800330000|2021-12-29 17:52:10|742207.5|740207.5|742183.8|740183.8|742207.5|740207.5|742182|740182|7
1640800340000|2021-12-29 17:52:20|742183.3|740183.3|742175|740175|742183.3|740183.3|742174.8|740174.8|6
1640800350000|2021-12-29 17:52:30|742177.6|740177.6|742177.7|740177.7|742192.7|740192.7|742157.9|740157.9|9
1640800360000|2021-12-29 17:52:40|742183.1|740183.1|742163.1|740163.1|742183.1|740183.1|742159|740159|12
1640800370000|2021-12-29 17:52:50|742162.9|740162.9|742179|740179|742195.9|740195.9|742162.9|740162.9|10
1640800380000|2021-12-29 17:53:00|742179.2|740179.2|742155.3|740155.3|742217.8|740217.8|742130.6|740130.6|18
1640800390000|2021-12-29 17:53:10|742130.7|740130.7|742191.1|740191.1|742191.1|740191.1|742130.7|740130.7|19
1640800400000|2021-12-29 17:53:20|742163|740163|742167.4|740167.4|742179.7|740179.7|742132.9|740132.9|15
1640800410000|2021-12-29 17:53:30|742155.6|740155.6|742164.4|740164.4|742175.9|740175.9|742154.6|740154.6|4
1640800420000|2021-12-29 17:53:40|742164.5|740164.5|742161.4|740161.4|742165.1|740165.1|742147.6|740147.6|11
1640800430000|2021-12-29 17:53:50|742158.3|740158.3|742152.8|740152.8|742158.3|740158.3|742141.1|740141.1|7
1640800440000|2021-12-29 17:54:00|742152.7|740152.7|742102|740102|742156|740156|742098.6|740098.6|24
1640800450000|2021-12-29 17:54:10|742099.5|740099.5|742095.5|740095.5|742121|740121|742095.5|740095.5|15
1640800460000|2021-12-29 17:54:20|742096.5|740096.5|742173.9|740173.9|742173.9|740173.9|742096|740096|16
1640800470000|2021-12-29 17:54:30|742149.5|740149.5|742168|740168|742172.2|740172.2|742128.7|740128.7|15
1640800480000|2021-12-29 17:54:40|742154.9|740154.9|742154.5|740154.5|742169.3|740169.3|742150.1|740150.1|7
1640800490000|2021-12-29 17:54:50|742156.4|740156.4|742125.8|740125.8|742161.4|740161.4|742109|740109|15
1640800500000|2021-12-29 17:55:00|742128.4|740128.4|742132.8|740132.8|742142.7|740142.7|742113.6|740113.6|15
1640800510000|2021-12-29 17:55:10|742145.6|740145.6|742151.4|740151.4|742151.4|740151.4|742125.8|740125.8|15
1640800520000|2021-12-29 17:55:20|742138.9|740138.9|742073.1|740073.1|742138.9|740138.9|742030.2|740030.2|23
1640800530000|2021-12-29 17:55:30|742119|740119|742064.5|740064.5|742120.6|740120.6|742064.5|740064.5|15
1640800540000|2021-12-29 17:55:40|742065.1|740065.1|742098|740098|742109.6|740109.6|742064.1|740064.1|16
1640800550000|2021-12-29 17:55:50|742090.6|740090.6|742117.9|740117.9|742136|740136|742086.9|740086.9|12
1640800560000|2021-12-29 17:56:00|742109.6|740109.6|742112|740112|742118.9|740118.9|742102.4|740102.4|13
1640800570000|2021-12-29 17:56:10|742108.1|740108.1|742153.9|740153.9|742164.5|740164.5|742108.1|740108.1|17
1640800580000|2021-12-29 17:56:20|742144.3|740144.3|742120.5|740120.5|742150.9|740150.9|742120.5|740120.5|17
1640800590000|2021-12-29 17:56:30|742119|740119|742126.9|740126.9|742161.2|740161.2|742119|740119|11
1640800600000|2021-12-29 17:56:40|742125.8|740125.8|742136.6|740136.6|742145.8|740145.8|742117|740117|13
1640800610000|2021-12-29 17:56:50|742130.9|740130.9|742147.6|740147.6|742166.6|740166.6|742116.2|740116.2|23
1640800620000|2021-12-29 17:57:00|742156|740156|742157.7|740157.7|742170.9|740170.9|742151.6|740151.6|14
1640800630000|2021-12-29 17:57:10|742157.9|740157.9|742153.1|740153.1|742157.9|740157.9|742144.8|740144.8|13
1640800640000|2021-12-29 17:57:20|742147.5|740147.5|742139.9|740139.9|742156.4|740156.4|742117.3|740117.3|16
1640800650000|2021-12-29 17:57:30|742148.2|740148.2|742104|740104|742148.2|740148.2|742091.2|740091.2|18
1640800660000|2021-12-29 17:57:40|742104.9|740104.9|742097.4|740097.4|742117.1|740117.1|742092.8|740092.8|18
1640800670000|2021-12-29 17:57:50|742113.2|740113.2|742106|740106|742118.5|740118.5|742103.4|740103.4|11
1640800680000|2021-12-29 17:58:00|742103.7|740103.7|742108.4|740108.4|742129.9|740129.9|742092.8|740092.8|22
1640800690000|2021-12-29 17:58:10|742133.2|740133.2|742140.5|740140.5|742140.5|740140.5|742102.6|740102.6|10
1640800700000|2021-12-29 17:58:20|742140.1|740140.1|742085.7|740085.7|742140.1|740140.1|742070|740070|14
1640800710000|2021-12-29 17:58:30|742095.7|740095.7|742078.2|740078.2|742095.7|740095.7|742078.2|740078.2|11
1640800720000|2021-12-29 17:58:40|742081.4|740081.4|742055|740055|742082.1|740082.1|742055|740055|11
1640800730000|2021-12-29 17:58:50|742060.6|740060.6|742038.2|740038.2|742073.2|740073.2|742038.1|740038.1|13
1640847660000|2021-12-30 07:01:00|743198.8|741198.8|743200.2|741200.2|743273|741273|743128.9|741128.9|33
1640847670000|2021-12-30 07:01:10|743198.6|741198.6|743157.8|741157.8|743217.3|741217.3|743129.3|741129.3|13
1640847680000|2021-12-30 07:01:20|743187.1|741187.1|743154|741154|743250|741250|743109.6|741109.6|18
1640847690000|2021-12-30 07:01:30|743137.7|741137.7|743194.5|741194.5|743198.4|741198.4|743111.8|741111.8|29
1640847700000|2021-12-30 07:01:40|743156.4|741156.4|743080.4|741080.4|743180.2|741180.2|743055.9|741055.9|18
1640847710000|2021-12-30 07:01:50|743087.6|741087.6|743087.9|741087.9|743112.1|741112.1|743071.3|741071.3|23
1640847720000|2021-12-30 07:02:00|743096.2|741096.2|743068.6|741068.6|743129.9|741129.9|743052|741052|25
1640847730000|2021-12-30 07:02:10|743027.5|741027.5|743047.9|741047.9|743093.5|741093.5|743001.3|741001.3|34
1640847740000|2021-12-30 07:02:20|743022.4|741022.4|742955.3|740955.3|743034.1|741034.1|742902.3|740902.3|33
1640847750000|2021-12-30 07:02:30|742948.1|740948.1|742986.8|740986.8|742986.8|740986.8|742892.9|740892.9|32
1640847760000|2021-12-30 07:02:40|742945|740945|742978.6|740978.6|743020.5|741020.5|742901.6|740901.6|30
1640847770000|2021-12-30 07:02:50|742950.6|740950.6|743026.1|741026.1|743078.4|741078.4|742882.8|740882.8|22
1640847780000|2021-12-30 07:03:00|743121.5|741121.5|742976.7|740976.7|743121.5|741121.5|742910.5|740910.5|35
1640847790000|2021-12-30 07:03:10|742919.3|740919.3|742963.7|740963.7|743018.9|741018.9|742919.3|740919.3|33
1640847800000|2021-12-30 07:03:20|742945.9|740945.9|742876.4|740876.4|743008.2|741008.2|742813|740813|28
1640847810000|2021-12-30 07:03:30|742930.5|740930.5|742740|740740|742930.5|740930.5|742723.8|740723.8|33
1640847820000|2021-12-30 07:03:40|742766.2|740766.2|742776.7|740776.7|742797.5|740797.5|742701|740701|33
1640847830000|2021-12-30 07:03:50|742782.8|740782.8|742806.1|740806.1|742817.8|740817.8|742749.8|740749.8|34
1640847840000|2021-12-30 07:04:00|742793.8|740793.8|742767.8|740767.8|742819.6|740819.6|742735.1|740735.1|31
1640847850000|2021-12-30 07:04:10|742749.1|740749.1|742675.6|740675.6|742783.9|740783.9|742647.9|740647.9|25
1640847860000|2021-12-30 07:04:20|742664.4|740664.4|742694.5|740694.5|742698.5|740698.5|742663.3|740663.3|24
1640847870000|2021-12-30 07:04:30|742689.4|740689.4|742779.9|740779.9|742784.8|740784.8|742670|740670|32
1640847880000|2021-12-30 07:04:40|742776.1|740776.1|742791|740791|742836.8|740836.8|742759.1|740759.1|25
1640847890000|2021-12-30 07:04:50|742840.2|740840.2|742895.6|740895.6|742934.1|740934.1|742788.3|740788.3|28
1640847900000|2021-12-30 07:05:00|742886.7|740886.7|742898.2|740898.2|742978|740978|742861.5|740861.5|32
1640847910000|2021-12-30 07:05:10|742885.8|740885.8|742942.6|740942.6|742960.2|740960.2|742853|740853|24
1640847920000|2021-12-30 07:05:20|742971.8|740971.8|742987.1|740987.1|742995.7|740995.7|742944.8|740944.8|23
1640847930000|2021-12-30 07:05:30|743022.3|741022.3|743048.6|741048.6|743099.8|741099.8|742992.5|740992.5|25
1640847940000|2021-12-30 07:05:40|743045.3|741045.3|743070.6|741070.6|743117.8|741117.8|743025.5|741025.5|28
1640847950000|2021-12-30 07:05:50|743057.4|741057.4|743083.2|741083.2|743126.4|741126.4|743047.8|741047.8|29
1640847960000|2021-12-30 07:06:00|743087.1|741087.1|743045.8|741045.8|743108.5|741108.5|743040.1|741040.1|22
1640847970000|2021-12-30 07:06:10|743057|741057|743054.9|741054.9|743085.2|741085.2|743013.7|741013.7|25
1640847980000|2021-12-30 07:06:20|743063.5|741063.5|742997.4|740997.4|743075.9|741075.9|742967.5|740967.5|21
1640847990000|2021-12-30 07:06:30|742993.7|740993.7|743082.5|741082.5|743115.5|741115.5|742990.8|740990.8|28
1640848000000|2021-12-30 07:06:40|743077.2|741077.2|743064.3|741064.3|743087.9|741087.9|743017|741017|30
1640848010000|2021-12-30 07:06:50|743042.7|741042.7|743070.7|741070.7|743098.2|741098.2|742991.8|740991.8|26
1640848020000|2021-12-30 07:07:00|742547|741547|743064.3|741064.3|743124.5|741547|742547|741061.8|18
1640848030000|2021-12-30 07:07:10|743078.7|741078.7|743023.4|741023.4|743086.3|741086.3|743011.5|741011.5|30
1640848040000|2021-12-30 07:07:20|743009.8|741009.8|743318.5|741318.5|743324.7|741324.7|743009.8|741009.8|34
1640848050000|2021-12-30 07:07:30|743332.9|741332.9|743316|741316|743379.2|741379.2|743287.1|741287.1|28
1640848060000|2021-12-30 07:07:40|743281.9|741281.9|743495.9|741495.9|743510.5|741510.5|743276.2|741276.2|31
1640848070000|2021-12-30 07:07:50|743485.8|741485.8|743507.6|741507.6|743523.2|741523.2|743444.4|741444.4|35
1640848080000|2021-12-30 07:08:00|743490.2|741490.2|743526.8|741526.8|743557.7|741557.7|743466.9|741466.9|29
1640848090000|2021-12-30 07:08:10|743527.9|741527.9|743467|741467|743549.7|741549.7|743467|741467|31
1640848100000|2021-12-30 07:08:20|743493.1|741493.1|743389.6|741389.6|743550.2|741550.2|743326.5|741326.5|33
1640848110000|2021-12-30 07:08:30|743400.8|741400.8|743417.7|741417.7|743424.3|741865.7|742865.7|741356.3|21
1640848120000|2021-12-30 07:08:40|743389.7|741389.7|743434.5|741434.5|743434.5|741434.5|743337.8|741337.8|27
1640848130000|2021-12-30 07:08:50|743411.9|741411.9|743450.9|741450.9|743458.9|741458.9|743380.3|741380.3|23
1640848140000|2021-12-30 07:09:00|743448.4|741448.4|743463.6|741463.6|743482.8|741482.8|743346.3|741346.3|26
1640848150000|2021-12-30 07:09:10|743479|741479|743520.7|741520.7|743530.1|741530.1|743461.3|741461.3|27
1640848160000|2021-12-30 07:09:20|743518.3|741518.3|743343.2|741343.2|743627.3|741627.3|743323.2|741323.2|34
1640848170000|2021-12-30 07:09:30|743336.8|741336.8|743319.6|741319.6|743365.9|741365.9|743235.7|741235.7|32
1640848180000|2021-12-30 07:09:40|743330.5|741330.5|743389|741389|743433.4|741433.4|743313.6|741313.6|27
1640848190000|2021-12-30 07:09:50|743409.3|741409.3|743474.2|741474.2|743474.2|741474.2|743392.7|741392.7|35
1640848200000|2021-12-30 07:10:00|743438|741438|743551.2|741551.2|743580.1|741580.1|743438|741438|34
1640848210000|2021-12-30 07:10:10|743548.4|741548.4|743562|741562|743572.4|741572.4|743518.4|741518.4|29
1640848220000|2021-12-30 07:10:20|743529.8|741529.8|743561.5|741561.5|743597.8|741597.8|743529.1|741529.1|30
1640848230000|2021-12-30 07:10:30|743557.5|741557.5|743520.4|741520.4|743591.9|741591.9|743520.4|741520.4|29
1640848240000|2021-12-30 07:10:40|743535.6|741535.6|743586.5|741586.5|743592.5|741592.5|743508.6|741508.6|31
1640848250000|2021-12-30 07:10:50|743575.8|741575.8|743610.5|741610.5|743614.2|741614.2|743568.5|741568.5|30
1640848260000|2021-12-30 07:11:00|743609.1|741609.1|743545.1|741545.1|743637.7|741637.7|743507.9|741507.9|34
1640848270000|2021-12-30 07:11:10|743549.2|741549.2|743603.7|741603.7|743634.5|741634.5|743543.3|741543.3|32
1640848280000|2021-12-30 07:11:20|743611.2|741611.2|743759.9|741759.9|743760.4|741760.4|743600.4|741600.4|33
1640848290000|2021-12-30 07:11:30|743764.1|741764.1|743709.4|741709.4|743785.1|741785.1|743598.2|741598.2|29
1640848300000|2021-12-30 07:11:40|743707.1|741707.1|743591.5|741591.5|743788.5|741788.5|743553.7|741553.7|32
1640848310000|2021-12-30 07:11:50|743591.9|741591.9|743526.5|741526.5|743593.1|741593.1|743501.1|741501.1|32
1640848320000|2021-12-30 07:12:00|743535.3|741535.3|743541.7|741541.7|743546.4|741546.4|743494.5|741494.5|29
1640848330000|2021-12-30 07:12:10|743589|741589|743544.5|741544.5|743589|741589|743506.6|741506.6|36
1640848340000|2021-12-30 07:12:20|743532.7|741532.7|743519.8|741519.8|743572.3|741572.3|743485.7|741485.7|25
1640848350000|2021-12-30 07:12:30|743536.7|741536.7|743566.3|741566.3|743573.3|741573.3|743508.6|741508.6|28
1640848360000|2021-12-30 07:12:40|743567|741567|743521.4|741521.4|743575.7|741575.7|743503.2|741503.2|27
1640848370000|2021-12-30 07:12:50|743559.9|741559.9|743552.3|741552.3|743601.7|741601.7|743495|741495|25
1640848380000|2021-12-30 07:13:00|743536.5|741536.5|743537.3|741537.3|743551.4|741551.4|743442.4|741442.4|29
1640848390000|2021-12-30 07:13:10|743550.2|741550.2|743545.8|741545.8|743601|741601|743533.2|741533.2|23
1640848400000|2021-12-30 07:13:20|743571.1|741571.1|743616.5|741616.5|743638|742052.5|743052.5|741543.1|27
1640848410000|2021-12-30 07:13:30|743625.8|741625.8|743682.3|741682.3|743682.3|741682.3|743592.2|741592.2|19
1640848420000|2021-12-30 07:13:40|743668.2|741668.2|743650.8|741650.8|743679|741679|743641|741641|30
1640848430000|2021-12-30 07:13:50|743650.5|741650.5|743630.3|741630.3|743654.2|741654.2|743625.8|741625.8|29
1640848440000|2021-12-30 07:14:00|743629.3|741629.3|743578.4|741578.4|743644.1|741644.1|743552.6|741552.6|30
1640848450000|2021-12-30 07:14:10|743557.5|741557.5|743564.7|741564.7|743610.2|741610.2|743557.5|741557.5|22
1640848460000|2021-12-30 07:14:20|743564.9|741564.9|743561.1|741561.1|743581.6|741581.6|743548.6|741548.6|27
1640848470000|2021-12-30 07:14:30|743568.3|741568.3|743552|741552|743571.9|741571.9|743547.3|741547.3|26
1640848480000|2021-12-30 07:14:40|743563.1|741563.1|743481|741481|743563.1|741980.5|742968.7|741474.2|21
1640848490000|2021-12-30 07:14:50|743484.1|741484.1|743529.3|741529.3|743568.9|742037.5|743037.5|741460.7|28
1640848500000|2021-12-30 07:15:00|743526.9|741526.9|743513.1|741513.1|743555.9|741555.9|743491|741491|27
1640848510000|2021-12-30 07:15:10|743526.2|741526.2|743528.4|741528.4|743556.5|741556.5|743501.9|741501.9|27
1640848520000|2021-12-30 07:15:20|743531.5|741531.5|743595.4|741595.4|743597.7|741597.7|743512.7|741512.7|18
1640848530000|2021-12-30 07:15:30|743579.7|741579.7|743648.5|741648.5|743668.9|741668.9|743566.8|741566.8|26
1640848540000|2021-12-30 07:15:40|743646.9|741646.9|743646.9|741646.9|743651.3|741651.3|743636.3|741636.3|22
1640848550000|2021-12-30 07:15:50|743640.6|741640.6|743563.8|741563.8|743648.2|741648.2|743547.8|741547.8|27
1640848560000|2021-12-30 07:16:00|743546.7|741546.7|743564.7|741564.7|743576|742045.5|743026.2|741527.6|28
1640848570000|2021-12-30 07:16:10|743589.2|741589.2|743568.3|741568.3|743625.9|741625.9|743550.4|741550.4|33
1640848580000|2021-12-30 07:16:20|743570.2|741570.2|743608.4|741608.4|743621.8|741621.8|743570.2|741570.2|22
1640848590000|2021-12-30 07:16:30|743587.6|741587.6|743646|741646|743692|741692|743587.6|741587.6|30
1640848600000|2021-12-30 07:16:40|743629.2|741629.2|743736.2|741736.2|743779.9|741779.9|743629.2|741629.2|35
1640848610000|2021-12-30 07:16:50|743739.4|741739.4|743739.3|741739.3|743778.1|741778.1|743700|741700|34
1640848620000|2021-12-30 07:17:00|743752.8|741752.8|743820.5|741820.5|743829.2|741829.2|743737.3|741737.3|33
1640848630000|2021-12-30 07:17:10|743818.4|741818.4|743681.2|741681.2|743979.8|741979.8|743676.2|741676.2|34
1640848640000|2021-12-30 07:17:20|743672.2|741672.2|743709.8|741709.8|743774.3|741774.3|743651.5|741651.5|31
1640848650000|2021-12-30 07:17:30|743715.9|741715.9|743709.5|741709.5|743738.9|742175|743175|741677.1|34
1640848660000|2021-12-30 07:17:40|743708.1|741708.1|743750|741750|743773.9|741773.9|743692.4|741692.4|33
1640848670000|2021-12-30 07:17:50|743725.3|741725.3|743735|741735|743773.2|741773.2|743682.5|741682.5|27
1640848680000|2021-12-30 07:18:00|743731.7|741731.7|743767|741767|743774.5|741774.5|743728.1|741728.1|30
1640848690000|2021-12-30 07:18:10|743766.4|741766.4|743791.8|741791.8|743791.8|741791.8|743735.6|741735.6|26
1640848700000|2021-12-30 07:18:20|743785|741785|743755.9|741755.9|743803.5|741803.5|743740.4|741740.4|30
1640848710000|2021-12-30 07:18:30|743755.7|741755.7|743663.8|741663.8|743772|741772|743663.8|741663.8|32
1640848720000|2021-12-30 07:18:40|743664.2|741664.2|743684.9|741684.9|743692.8|741692.8|743664.2|741664.2|32
1640848730000|2021-12-30 07:18:50|743695.2|741695.2|743627.6|741627.6|743704.3|741704.3|743622.2|741622.2|28
1640848740000|2021-12-30 07:19:00|743630|741630|743713.7|741713.7|743768.7|742175.6|743175.6|741630|33
1640848750000|2021-12-30 07:19:10|743701.3|741701.3|744097.8|742097.8|744099.3|742099.3|743699.9|741699.9|36
1640848760000|2021-12-30 07:19:20|744081.8|742081.8|744140.2|742140.2|744154.1|742154.1|744053.7|742053.7|37
1640848770000|2021-12-30 07:19:30|744117.8|742117.8|744138.8|742138.8|744146.2|742146.2|744088.5|742088.5|34
1640848780000|2021-12-30 07:19:40|744150|742150|744143.2|742143.2|744164|742164|744124.2|742124.2|29
1640848790000|2021-12-30 07:19:50|744108.3|742108.3|744049.7|742049.7|744129.6|742129.6|743960.9|741960.9|32
1640848800000|2021-12-30 07:20:00|744045|742045|744158.3|742158.3|744170.3|742170.3|744039.2|742039.2|35
1640848810000|2021-12-30 07:20:10|744157.6|742157.6|744161.8|742161.8|744214.7|742214.7|744141|742141|29
1640848820000|2021-12-30 07:20:20|744170.8|742170.8|744193.5|742193.5|744244|742244|744143.2|742143.2|31
1640848830000|2021-12-30 07:20:30|744196|742196|744256.7|742256.7|744306.7|742306.7|744162.4|742162.4|32
1640848840000|2021-12-30 07:20:40|744257.4|742257.4|744318.6|742318.6|744342.8|742342.8|744201.9|742201.9|33
1640848850000|2021-12-30 07:20:50|744199.2|742199.2|744388|742388|744395|742395|744190.3|742190.3|30
1640848860000|2021-12-30 07:21:00|744386.6|742386.6|744469|742469|744469|742469|744330.3|742330.3|36
1640848870000|2021-12-30 07:21:10|744458.9|742458.9|744439.3|742439.3|744472.3|742472.3|744419.2|742419.2|34
1640848880000|2021-12-30 07:21:20|744431.7|742431.7|744464|742464|744513.3|742513.3|744430.4|742430.4|30
1640848890000|2021-12-30 07:21:30|744447.1|742447.1|744435.9|742435.9|744467.5|742467.5|744432.5|742432.5|28
1640848900000|2021-12-30 07:21:40|744441.7|742441.7|744146.3|742146.3|744448.1|742448.1|744145.7|742145.7|34
1640848910000|2021-12-30 07:21:50|744160.8|742160.8|744186.5|742186.5|744311.5|742311.5|744143.1|742143.1|38
1640848920000|2021-12-30 07:22:00|744182|742182|744076.6|742076.6|744194.5|742194.5|744074.1|742074.1|32
1640848930000|2021-12-30 07:22:10|744076.2|742076.2|744094.6|742094.6|744123.2|742123.2|744069.2|742069.2|29
1640848940000|2021-12-30 07:22:20|744086.9|742086.9|744079.7|742079.7|744130|742578.7|743578.7|742056.4|32
1640848950000|2021-12-30 07:22:30|744078|742078|744109|742109|744139.2|742139.2|744069.3|742069.3|31
1640848960000|2021-12-30 07:22:40|744085.6|742085.6|744123.8|742123.8|744124.9|742583.6|743583.6|742085.6|31
1640848970000|2021-12-30 07:22:50|744117.1|742117.1|744098.4|742098.4|744133.6|742133.6|744096.3|742096.3|23
1640848980000|2021-12-30 07:23:00|744104.6|742104.6|744103|742103|744117.3|742117.3|744095.7|742095.7|20
1640848990000|2021-12-30 07:23:10|744099.4|742099.4|744088.5|742088.5|744112.4|742112.4|744061.8|742061.8|24
1640849000000|2021-12-30 07:23:20|744090.6|742090.6|744077.2|742077.2|744090.6|742090.6|744070.4|742070.4|22
1640849010000|2021-12-30 07:23:30|744077.7|742077.7|744097.6|742097.6|744097.6|742097.6|744036.6|742036.6|34
1640849020000|2021-12-30 07:23:40|744070.6|742070.6|744062.3|742062.3|744097|742560|743560|742051.4|31
1640849030000|2021-12-30 07:23:50|744057.8|742057.8|744123.6|742123.6|744132.7|742132.7|744022.4|742022.4|34
1640849040000|2021-12-30 07:24:00|744114.3|742114.3|744095.2|742095.2|744123.3|742123.3|744057.8|742057.8|29
1640849050000|2021-12-30 07:24:10|744091.4|742091.4|744088.8|742088.8|744110|742110|744071.5|742071.5|26
1640849060000|2021-12-30 07:24:20|744093.6|742093.6|744104.4|742104.4|744127.5|742127.5|744070.8|742070.8|26
1640849070000|2021-12-30 07:24:30|744111.2|742111.2|744083.5|742083.5|744111.2|742111.2|744025.5|742025.5|31
1640849080000|2021-12-30 07:24:40|744079.6|742079.6|744061.1|742061.1|744092.2|742092.2|744032.2|742032.2|24
1640849090000|2021-12-30 07:24:50|744034.3|742034.3|743471.6|742471.6|744036.5|742488.7|743471.6|741973.1|29
1640849100000|2021-12-30 07:25:00|743977.8|741977.8|743967.8|741967.8|743980.2|741980.2|743948.2|741948.2|35
1640849110000|2021-12-30 07:25:10|743973.9|741973.9|743472.1|742472.1|743973.9|742477.8|743453.6|741954|27
1640849120000|2021-12-30 07:25:20|743472|742472|743446.9|742446.9|743976.5|742478.1|743446.9|741960.1|22
1640849130000|2021-12-30 07:25:30|743967.7|741967.7|744083.9|742083.9|744084.9|742581.7|743461.5|741962.7|23
1640849140000|2021-12-30 07:25:40|744085|742085|744106.1|742106.1|744115|742616.5|743580.4|742082.6|33
1640849150000|2021-12-30 07:25:50|744105.8|742105.8|744109.7|742109.7|744132.8|742610.7|743599.3|742101.2|35
1640849160000|2021-12-30 07:26:00|744118.2|742118.2|744095.2|742095.2|744118.2|742621.6|743575.1|742063.6|30
1640849170000|2021-12-30 07:26:10|744092|742092|744059|742059|744092|742571.9|743569.3|742049.9|24
1640849180000|2021-12-30 07:26:20|743588.4|742588.4|744106.3|742106.3|744152|742655.8|743588.4|742071.5|29
1640849190000|2021-12-30 07:26:30|744104.7|742104.7|744020.1|742020.1|744109.6|742605.7|743591.9|742002.4|24
1640849200000|2021-12-30 07:26:40|744020.4|742020.4|743508.8|742508.8|744022.6|742513.7|743493|741992.8|24
1640849210000|2021-12-30 07:26:50|743506.5|742506.5|744160.3|742160.3|744160.3|742535.5|743506.1|741994|34
1640849220000|2021-12-30 07:27:00|744155.1|742155.1|744098.2|742098.2|744179.4|742632.5|743608.2|742097.4|33
1640849230000|2021-12-30 07:27:10|744095.7|742095.7|744092.3|742092.3|744180|742180|744085.6|742085.6|32
1640849240000|2021-12-30 07:27:20|744074.3|742074.3|743837.7|741837.7|744087.7|742388.7|743363.5|741834.9|34
1640849250000|2021-12-30 07:27:30|743836.7|741836.7|743788.5|741788.5|743845.4|741845.4|743742.7|741742.7|36
1640849260000|2021-12-30 07:27:40|743781.9|741781.9|743783.5|741783.5|743784.9|742237.5|743237.5|741655|36
1640849270000|2021-12-30 07:27:50|743778.6|741778.6|743810.8|741810.8|743825.2|741825.2|743765.6|741765.6|30
1640849280000|2021-12-30 07:28:00|743800.9|741800.9|743749.3|741749.3|743837.7|741837.7|743749.3|741749.3|28
1640849290000|2021-12-30 07:28:10|743748|741748|743740.1|741740.1|743748|742215.5|743212.1|741708.9|23
1640849300000|2021-12-30 07:28:20|743741.9|741741.9|743650.8|741650.8|743741.9|742186.5|743186.5|741650.8|21
1640849310000|2021-12-30 07:28:30|743646.4|741646.4|743806.7|741806.7|743806.7|741806.7|743621.3|741621.3|30
1640849320000|2021-12-30 07:28:40|743798.9|741798.9|743794.5|741794.5|743804.8|741804.8|743698.5|741698.5|34
1640849330000|2021-12-30 07:28:50|743812.3|741812.3|743799.1|741799.1|743812.3|741812.3|743761.6|741761.6|26
1640849340000|2021-12-30 07:29:00|743797.9|741797.9|743740.5|741740.5|743797.9|741797.9|743730.5|741730.5|24
1640849350000|2021-12-30 07:29:10|743758.5|741758.5|743734.5|741734.5|743788.7|742226.5|743226.5|741730.6|26
1640849360000|2021-12-30 07:29:20|743748|741748|743907.7|741907.7|743907.7|742363.7|743363.7|741747.5|32
1640849370000|2021-12-30 07:29:30|743903.5|741903.5|743890.4|741890.4|743926|741926|743841.1|741841.1|31
1640849380000|2021-12-30 07:29:40|743886.3|741886.3|743889|741889|743892.5|742389.5|743389.5|741863.1|23
1640849390000|2021-12-30 07:29:50|743909.4|741909.4|743356.9|742356.9|743915.2|742358.8|743356.9|741861.2|25
1640849400000|2021-12-30 07:30:00|743874|741874|743955.5|741955.5|743981|741981|743874|741874|30
1640849410000|2021-12-30 07:30:10|743948|741948|743458.7|742458.7|743983.3|742458.7|743401.5|741912.3|33
1640849420000|2021-12-30 07:30:20|743937.1|741937.1|744003.9|742003.9|744022.2|742022.2|743929.4|741929.4|24
1640849430000|2021-12-30 07:30:30|743979.9|741979.9|743546.4|742546.4|744069|742546.4|743508.1|741979.9|33
1640849440000|2021-12-30 07:30:40|743513.2|742513.2|744115.7|742115.7|744139|742599.7|743508.4|742072.1|27
1640849450000|2021-12-30 07:30:50|744106.7|742106.7|743642.3|742642.3|744153.5|742644.8|743642.1|742090.5|23
1640849460000|2021-12-30 07:31:00|743639.2|742639.2|744139|742139|744141.8|742639.2|743604.3|742099.4|29
1640849470000|2021-12-30 07:31:10|744122.9|742122.9|744123.9|742123.9|744173.5|742610|743577.2|742079.8|29
1640849480000|2021-12-30 07:31:20|743623.8|742623.8|744078|742078|744136.1|742624|743569.3|742069|25
1640849490000|2021-12-30 07:31:30|743565.7|742565.7|743627.8|742627.8|744159.9|742634.4|743549.1|742053.6|32
1640849500000|2021-12-30 07:31:40|744122|742122|744115.4|742115.4|744122.7|742622.5|743617.5|742099.5|22
1640849510000|2021-12-30 07:31:50|744115.3|742115.3|744094.1|742094.1|744117.6|742617.1|743586.4|742087.1|29
1640849520000|2021-12-30 07:32:00|744088.3|742088.3|743590.6|742590.6|744104.9|742622.5|743574|742073|20
1640849530000|2021-12-30 07:32:10|743607|742607|744114.2|742114.2|744127.4|742630.2|743578.5|742064.5|23
1640849540000|2021-12-30 07:32:20|744103.3|742103.3|744151.1|742151.1|744197.9|742645.3|743635|742103.3|30
1640849550000|2021-12-30 07:32:30|744141.3|742141.3|744098.2|742098.2|744143.8|742646.6|743597.5|742091.6|26
1640849560000|2021-12-30 07:32:40|743600.8|742600.8|744084.1|742084.1|744147|742663.5|743586.2|742081.3|32
1640849570000|2021-12-30 07:32:50|744072.7|742072.7|744061|742061|744121.5|742573.5|743573.5|742061|28
1640849580000|2021-12-30 07:33:00|744054.7|742054.7|744012.5|742012.5|744054.7|742054.7|743984.1|741984.1|33
1640849590000|2021-12-30 07:33:10|743997.9|741997.9|743967.6|741967.6|744003.9|742485.2|743460.4|741965.2|25
1640849600000|2021-12-30 07:33:20|743461.6|742461.6|743881.2|741881.2|743964.3|742461.6|743374.9|741881.2|29
1640849610000|2021-12-30 07:33:30|743876.1|741876.1|743692.2|741692.2|743876.1|742345.7|743179.9|741600|29
1640849620000|2021-12-30 07:33:40|743710.7|741710.7|743797.5|741797.5|743797.5|741797.5|743671.7|741671.7|33
1640849630000|2021-12-30 07:33:50|743798.6|741798.6|743856|741856|743905.1|742416.8|743411.6|741798.5|36
1640849640000|2021-12-30 07:34:00|743821.3|741821.3|743266|742266|743821.3|742282.9|743259.9|741761.6|24
1640849650000|2021-12-30 07:34:10|743766.6|741766.6|743252.4|742252.4|743766.6|742254.4|743240.3|741733.9|24
1640849660000|2021-12-30 07:34:20|743281.2|742281.2|743758|741758|743773.1|742281.2|743258.2|741754.7|20
1640849670000|2021-12-30 07:34:30|743760.6|741760.6|743354.6|742354.6|743852.3|742354.6|743298|741754|25
1640849680000|2021-12-30 07:34:40|743353.5|742353.5|743813|741813|743873.9|742382.7|743335.9|741813|20
1640849690000|2021-12-30 07:34:50|743319.5|742319.5|743733.5|741733.5|743818.6|742319.8|743265.6|741731.5|26
1640849700000|2021-12-30 07:35:00|743739.4|741739.4|743188.8|742188.8|743739.4|742261.2|743186.5|741739.4|20
1640849710000|2021-12-30 07:35:10|743190.3|742190.3|743194.4|742194.4|743208.9|742208.9|743190.3|742190.3|14
1640849720000|2021-12-30 07:35:20|743197.7|742197.7|743190|742190|743674.6|742206.4|743181.4|741657.1|19
1640849730000|2021-12-30 07:35:30|743197.8|742197.8|743319.2|742319.2|743345.9|742345.9|743187.7|742187.7|34
1640849740000|2021-12-30 07:35:40|743830.7|741830.7|743476.4|742476.4|743978.1|742482.3|743314.4|741825.5|27
1640849750000|2021-12-30 07:35:50|743475.4|742475.4|744003.8|742003.8|744020.6|742523.4|743467.3|741985.3|30
1640849760000|2021-12-30 07:36:00|744004.4|742004.4|743450.2|742450.2|744004.4|742500.5|743442.9|741997.4|26
1640849770000|2021-12-30 07:36:10|743454.8|742454.8|743421.7|742421.7|743460.3|742460.3|743421.6|742421.6|22
1640849780000|2021-12-30 07:36:20|743421.3|742421.3|743413.1|742413.1|743438.5|742438.5|743388.3|742388.3|27
1640849790000|2021-12-30 07:36:30|743406.9|742406.9|743449.1|742449.1|743472.9|742472.9|743404.9|742404.9|21
1640849800000|2021-12-30 07:36:40|743450.1|742450.1|743410.5|742410.5|743955.2|742458.1|743397.4|741955.2|17
1640849810000|2021-12-30 07:36:50|743412.3|742412.3|743449.8|742449.8|743449.8|742449.8|743412.3|742412.3|20
1640849820000|2021-12-30 07:37:00|743454|742454|743393.9|742393.9|743926.8|742454|743393.9|741897.5|27
1640849830000|2021-12-30 07:37:10|743392.8|742392.8|743522.8|742522.8|743892.2|742522.8|743372.6|741869.6|29
1640849840000|2021-12-30 07:37:20|743511.7|742511.7|743477.5|742477.5|744018.2|742521.4|743472.5|742008.7|25
1640849850000|2021-12-30 07:37:30|743469.2|742469.2|743443.5|742443.5|743949.5|742469.2|743420.1|741921.5|27
1640849860000|2021-12-30 07:37:40|743424.8|742424.8|743427.4|742427.4|743896.4|742427.4|743388|741896.4|20
1640849870000|2021-12-30 07:37:50|743417.7|742417.7|743286.1|742286.1|743899.3|742423.5|743286.1|741899.3|21
1640849880000|2021-12-30 07:38:00|743294.7|742294.7|743302.8|742302.8|743810|742319.4|743277.3|741791.8|26
1640849890000|2021-12-30 07:38:10|743294|742294|743305|742305|743333.3|742333.3|743281.4|742281.4|18
1640849900000|2021-12-30 07:38:20|743326.2|742326.2|743871.6|741871.6|743889.1|742372|743302.3|741862.2|18
1640849910000|2021-12-30 07:38:30|743865.4|741865.4|743874.5|741874.5|743923.4|742432.3|743369.8|741861.2|29
1640849920000|2021-12-30 07:38:40|743877.5|741877.5|743851.8|741851.8|743877.5|742367.2|743350.7|741851.8|14
1640849930000|2021-12-30 07:38:50|743854.9|741854.9|743367.5|742367.5|743860.2|742377.8|743345.1|741825.4|23
1640849940000|2021-12-30 07:39:00|743385.5|742385.5|743294.6|742294.6|743815|742385.5|743294.6|741810.3|27
1640849950000|2021-12-30 07:39:10|743326.8|742326.8|743472.4|742472.4|743970.5|742496.1|743288.3|741914.4|26
1640849960000|2021-12-30 07:39:20|743468.1|742468.1|743422.9|742422.9|743966.3|742468.1|743420.1|741914|23
1640849970000|2021-12-30 07:39:30|743915.5|741915.5|743477.2|742477.2|743916|742486.8|743394.3|741904.8|22
1640849980000|2021-12-30 07:39:40|743473.2|742473.2|743482.7|742482.7|743963.8|742482.7|743436.4|741963.8|28
1640849990000|2021-12-30 07:39:50|743465.5|742465.5|743469.8|742469.8|743479.8|742479.8|743435|742435|27
1640850000000|2021-12-30 07:40:00|743470|742470|743712.3|741712.3|743861.7|742470|743219.5|741710.5|34
1640850010000|2021-12-30 07:40:10|743709.9|741709.9|743670.2|741670.2|743713.4|742119.8|743119.8|741604.9|31
1640850020000|2021-12-30 07:40:20|743668.9|741668.9|743612.8|741612.8|743687.5|742172.9|743104.2|741599.2|32
1640850030000|2021-12-30 07:40:30|743643.6|741643.6|743045.5|742045.5|743643.6|742067.3|743045.5|741550.8|26
1640850040000|2021-12-30 07:40:40|743047.4|742047.4|743704.7|741704.7|743723.4|742206.1|743047.4|741556.3|31
1640850050000|2021-12-30 07:40:50|743688|741688|743678.7|741678.7|743739.2|741739.2|743669.4|741669.4|33
1640850060000|2021-12-30 07:41:00|743701.9|741701.9|743720.6|741720.6|743773.9|741773.9|743685.3|741685.3|35
1640850070000|2021-12-30 07:41:10|743718.1|741718.1|743715.2|741715.2|743727.2|741727.2|743685.8|741685.8|26
1640850080000|2021-12-30 07:41:20|743719.4|741719.4|743696.5|741696.5|743726.5|741726.5|743694.2|741694.2|24
1640850090000|2021-12-30 07:41:30|743699.3|741699.3|743729.5|741729.5|743755|741755|743698.1|741698.1|34
1640850100000|2021-12-30 07:41:40|743727.1|741727.1|743775.4|741775.4|743775.4|742270.1|743255|741708|23
1640850110000|2021-12-30 07:41:50|743754.8|741754.8|743757.8|741757.8|743764.9|742254.6|743250.1|741745.2|25
1640850120000|2021-12-30 07:42:00|743749.6|741749.6|743745|741745|743759.9|741759.9|743741|741741|20
1640850130000|2021-12-30 07:42:10|743745.2|741745.2|743242.3|742242.3|743751|742266.2|743241.2|741742|20
1640850140000|2021-12-30 07:42:20|743250.6|742250.6|743282.1|742282.1|743293|742293|743250.6|742250.6|18
1640850150000|2021-12-30 07:42:30|743272.8|742272.8|743356.5|742356.5|743401.6|742401.6|743272.4|742272.4|23
1640850160000|2021-12-30 07:42:40|743375.5|742375.5|744050.8|742050.8|744054.5|742562|743348.4|741969.8|26
1640850170000|2021-12-30 07:42:50|743573.3|742573.3|743492.2|742492.2|744063.4|742578.4|743488.5|742034.7|29
1640850180000|2021-12-30 07:43:00|743489.3|742489.3|743973.2|741973.2|743978|742503.5|743471|741953|24
1640850190000|2021-12-30 07:43:10|743975.8|741975.8|744004.8|742004.8|744008.2|742490|743456.6|741942.5|26
1640850200000|2021-12-30 07:43:20|744001.5|742001.5|744021.9|742021.9|744026.4|742548.7|743485.7|741977.4|25
1640850210000|2021-12-30 07:43:30|744021.4|742021.4|743512.5|742512.5|744021.4|742538|743480.3|741990.8|28
1640850220000|2021-12-30 07:43:40|744031.5|742031.5|743523|742523|744049.5|742562.5|743523|742014.5|26
1640850230000|2021-12-30 07:43:50|744003.5|742003.5|743989.1|741989.1|744061.8|742526.9|743492|741985.9|30
1640850240000|2021-12-30 07:44:00|743985.4|741985.4|743379.8|742379.8|743996.7|742509.4|743379.8|741875.8|22
1640850250000|2021-12-30 07:44:10|743877.4|741877.4|743242.5|742242.5|743877.4|742262.4|743242.5|741731|32
1640850260000|2021-12-30 07:44:20|743244.2|742244.2|743737.4|741737.4|743771.3|742250.5|743242.6|741709.6|27
1640850270000|2021-12-30 07:44:30|743709.3|741709.3|743253.1|742253.1|743736.7|742253.1|743223.4|741695.9|30
1640850280000|2021-12-30 07:44:40|743258.3|742258.3|743411.1|742411.1|743841.5|742418.5|743247.4|741841.5|29
1640850290000|2021-12-30 07:44:50|743408.7|742408.7|743313.4|742313.4|743905.2|742408.7|743313.4|741829.9|24
1640850300000|2021-12-30 07:45:00|743289|742289|743970.1|741970.1|743970.1|742482.8|743289|741803.9|35
1640850310000|2021-12-30 07:45:10|743459.4|742459.4|743324|742324|743963|742459.4|743322.3|741820.3|27
1640850320000|2021-12-30 07:45:20|743822|741822|743311.9|742311.9|743822|742319.3|743304.5|741771.9|29
1640850330000|2021-12-30 07:45:30|743800.5|741800.5|743323.2|742323.2|743843.9|742338.5|743310.6|741795.1|26
1640850340000|2021-12-30 07:45:40|743325.2|742325.2|743338.7|742338.7|743830.1|742354.6|743299.5|741797.1|28
1640850350000|2021-12-30 07:45:50|743844.6|741844.6|743559.7|742559.7|744064.6|742568.5|743351|741827.3|35
1640850360000|2021-12-30 07:46:00|744058.2|742058.2|744078.6|742078.6|744083.5|742590.4|743493|742008.5|33
1640850370000|2021-12-30 07:46:10|743599.6|742599.6|743605.9|742605.9|744135.1|742633.3|743539.6|742096.2|32
1640850380000|2021-12-30 07:46:20|743587.6|742587.6|744264.9|742264.9|744296.7|742668.3|743501.8|742013.9|33
1640850390000|2021-12-30 07:46:30|744260.7|742260.7|744179.6|742179.6|744306.3|742306.3|744170.6|742170.6|35
1640850400000|2021-12-30 07:46:40|744193.1|742193.1|744053.8|742053.8|744299.8|742299.8|744019.5|742019.5|35
1640850410000|2021-12-30 07:46:50|744064.8|742064.8|743485.3|742485.3|744093.6|742485.3|743475.6|742055.8|33
1640850420000|2021-12-30 07:47:00|743476.1|742476.1|744102.4|742102.4|744102.4|742485.4|743472.4|741994|28
1640850430000|2021-12-30 07:47:10|744088.9|742088.9|744093.7|742093.7|744128.2|742128.2|744065.2|742065.2|29
1640850440000|2021-12-30 07:47:20|744110.6|742110.6|744153.4|742153.4|744214.6|742214.6|744110.2|742110.2|30
1640850450000|2021-12-30 07:47:30|744151.2|742151.2|744069.6|742069.6|744213.1|742619.5|743619.5|742069.6|27
1640850460000|2021-12-30 07:47:40|744098.2|742098.2|744166|742166|744198.9|742198.9|744093.2|742093.2|34
1640850470000|2021-12-30 07:47:50|744160.2|742160.2|744157|742157|744166.8|742639.5|743630.5|742121.9|14
1640850480000|2021-12-30 07:48:00|744186.8|742186.8|744025.2|742025.2|744186.8|742636.8|743595.7|742025.2|27
1640850490000|2021-12-30 07:48:10|744033.9|742033.9|744027.8|742027.8|744067.7|742525|743525|742021.7|22
1640850500000|2021-12-30 07:48:20|744020.4|742020.4|743943.4|741943.4|744020.4|742517.7|743513.8|741927.3|22
1640850510000|2021-12-30 07:48:30|743936.5|741936.5|744004.2|742004.2|744029.3|742029.3|743936.5|741936.5|26
1640850520000|2021-12-30 07:48:40|744018.3|742018.3|743949.5|741949.5|744030.2|742434|743434|741896.7|27
1640850530000|2021-12-30 07:48:50|743441|742441|743482.1|742482.1|743961.3|742482.1|743425.9|741920.8|24
1640850540000|2021-12-30 07:49:00|743973.7|741973.7|743959.7|741959.7|743973.7|742471.4|743463|741945.2|21
1640850550000|2021-12-30 07:49:10|743967|741967|744083.8|742083.8|744083.8|742083.8|743955.1|741955.1|27
1640850560000|2021-12-30 07:49:20|744092.5|742092.5|743642.9|742642.9|744142|742646.7|743600.7|742062.4|25
1640850570000|2021-12-30 07:49:30|743647.7|742647.7|743950.4|741950.4|744132.1|742647.7|743625.6|741937.9|28
1640850580000|2021-12-30 07:49:40|743968.9|741968.9|743467.2|742467.2|743988.7|742467.2|743467.2|741915.4|22
1640850590000|2021-12-30 07:49:50|743972.6|741972.6|743963.3|741963.3|743976.2|742477|743464.8|741958.4|23
1640850600000|2021-12-30 07:50:00|743960.1|741960.1|743464.1|742464.1|743966.7|742467.9|743457.8|741955.5|15
1640850610000|2021-12-30 07:50:10|743462.7|742462.7|743883.3|741883.3|743960.9|742476.7|743388.2|741883.3|25
1640850620000|2021-12-30 07:50:20|743888.8|741888.8|743366.6|742366.6|743888.8|742372.7|743364.7|741854.5|21
1640850630000|2021-12-30 07:50:30|743370.9|742370.9|743923.6|741923.6|743966.7|742375.1|743360.4|741923.6|21
1640850640000|2021-12-30 07:50:40|743916.3|741916.3|743946.8|741946.8|743947.6|741947.6|743883.1|741883.1|22
1640850650000|2021-12-30 07:50:50|743935.8|741935.8|744115.3|742115.3|744128.4|742526.9|743491|741935.8|32
1640850660000|2021-12-30 07:51:00|744121|742121|744112.9|742112.9|744165.8|742651.4|743593.6|742087.6|26
1640850670000|2021-12-30 07:51:10|744104.6|742104.6|744124.7|742124.7|744136.8|742654.8|743605|742099.4|23
1640850680000|2021-12-30 07:51:20|744129.4|742129.4|743681.5|742681.5|744155.7|742681.5|743655.3|742125.1|22
1640850690000|2021-12-30 07:51:30|743682.4|742682.4|743694.1|742694.1|743694.1|742694.1|743674.4|742674.4|17
1640850700000|2021-12-30 07:51:40|743695.3|742695.3|743854.3|742854.3|744289.6|742854.3|743686|742263|22
1640850710000|2021-12-30 07:51:50|743842.1|742842.1|744293.7|742293.7|744355|742842.1|743774.1|742272.7|32
1640850720000|2021-12-30 07:52:00|744285|742285|744185.1|742185.1|744298.8|742789.4|743694.3|742175|29
1640850730000|2021-12-30 07:52:10|743666.6|742666.6|744040.5|742040.5|744141|742666.6|743541.5|742040.5|27
1640850740000|2021-12-30 07:52:20|744040.6|742040.6|744044.9|742044.9|744050.6|742543.6|743522.8|742020.7|24
1640850750000|2021-12-30 07:52:30|743534|742534|744025.4|742025.4|744042.9|742547.5|743528.5|742009.3|18
1640850760000|2021-12-30 07:52:40|744025.9|742025.9|743481.8|742481.8|744028.2|742515.7|743481.8|742002.6|21
1640850770000|2021-12-30 07:52:50|743500.4|742500.4|743417.7|742417.7|743502.5|742502.5|743409.6|742409.6|27
1640850780000|2021-12-30 07:53:00|743403.6|742403.6|743392.1|742392.1|743412.8|742412.8|743379.9|742379.9|26
1640850790000|2021-12-30 07:53:10|743392.6|742392.6|743391.4|742391.4|743403.3|742403.3|743364.9|742364.9|24
1640850800000|2021-12-30 07:53:20|743389.8|742389.8|743383.8|742383.8|743401.5|742401.5|743379.3|742379.3|10
1640850810000|2021-12-30 07:53:30|743398|742398|743478|742478|743940.2|742478|743366.5|741940.2|26
1640850820000|2021-12-30 07:53:40|743457.2|742457.2|743932.1|741932.1|743948|742471.6|743423.3|741932.1|25
1640850830000|2021-12-30 07:53:50|743936.2|741936.2|743924.2|741924.2|743943.7|742448.3|743422.1|741920.1|23
1640850840000|2021-12-30 07:54:00|743917.7|741917.7|743406.8|742406.8|743920.7|742420.2|743386.6|741907.3|13
1640850850000|2021-12-30 07:54:10|743387.9|742387.9|743904.3|741904.3|743921.3|742421.8|743387.9|741893.4|21
1640850860000|2021-12-30 07:54:20|743404.7|742404.7|743908.7|741908.7|743908.7|742404.7|743372|741867.3|21
1640850870000|2021-12-30 07:54:30|743899.9|741899.9|743461.1|742461.1|743946.2|742466.2|743390.8|741879.8|28
1640850880000|2021-12-30 07:54:40|743470.1|742470.1|743454.3|742454.3|743475|742475|743446.9|742446.9|24
1640850890000|2021-12-30 07:54:50|743952.2|741952.2|743446.2|742446.2|743958.7|742454.3|743439.1|741941.9|16
1640850900000|2021-12-30 07:55:00|743450.9|742450.9|743383.8|742383.8|743452.4|742452.4|743383.8|742383.8|20
1640850910000|2021-12-30 07:55:10|743386.6|742386.6|743405.5|742405.5|743420|742420|743373.6|742373.6|20
1640850920000|2021-12-30 07:55:20|743392.1|742392.1|743393.1|742393.1|743402.6|742402.6|743367.8|742367.8|20
1640850930000|2021-12-30 07:55:30|743382.1|742382.1|743370.8|742370.8|743387.6|742387.6|743363|742363|17
1640850940000|2021-12-30 07:55:40|743369.3|742369.3|743873.5|741873.5|743874.9|742376.3|743337.4|741866.1|23
1640850950000|2021-12-30 07:55:50|743871.6|741871.6|743465.7|742465.7|743943.5|742472.3|743413.4|741871.6|22
1640850960000|2021-12-30 07:56:00|743461.6|742461.6|743475.8|742475.8|743488.2|742488.2|743453|742453|17
1640850970000|2021-12-30 07:56:10|743478.8|742478.8|743455|742455|743950.8|742478.8|743441.1|741930.4|20
1640850980000|2021-12-30 07:56:20|743439.3|742439.3|743551.4|742551.4|744020.7|742556|743421.8|741966.5|29
1640850990000|2021-12-30 07:56:30|743537.6|742537.6|743571.4|742571.4|744035.5|742571.4|743512.6|742035.5|28
1640851000000|2021-12-30 07:56:40|743569.8|742569.8|743585|742585|744103|742602.2|743543.5|742078.5|19
1640851010000|2021-12-30 07:56:50|743574|742574|743563.1|742563.1|744080.6|742574|743551.8|742066.1|19
1640851020000|2021-12-30 07:57:00|743562.6|742562.6|744072.5|742072.5|744096.6|742572.8|743557.2|742028.3|33
1640851030000|2021-12-30 07:57:10|744072|742072|744069.8|742069.8|744076.4|742076.4|744056.3|742056.3|14
1640851040000|2021-12-30 07:57:20|744071.8|742071.8|744070.4|742070.4|744077.3|742077.3|744068.1|742068.1|16
1640851050000|2021-12-30 07:57:30|744067.2|742067.2|743998.2|741998.2|744067.2|742067.2|743993.4|741993.4|31
1640851060000|2021-12-30 07:57:40|744011.1|742011.1|743994.6|741994.6|744011.1|742495.3|743468.6|741965.7|23
1640851070000|2021-12-30 07:57:50|743971.8|741971.8|743977.8|741977.8|743998.4|742495.2|743464.3|741960.2|30
1640851080000|2021-12-30 07:58:00|743972.6|741972.6|743477.2|742477.2|743989.7|742481.8|743461.8|741965.5|24
1640851090000|2021-12-30 07:58:10|743476.7|742476.7|744020.3|742020.3|744066.9|742546|743476.7|742020.3|24
1640851100000|2021-12-30 07:58:20|744004.7|742004.7|743508.9|742508.9|744004.7|742511.8|743500.7|742004.7|23
1640851110000|2021-12-30 07:58:30|743501.8|742501.8|743460|742460|743947|742510.2|743449.5|741946.7|20
1640851120000|2021-12-30 07:58:40|743440|742440|743498.6|742498.6|744039.4|742504|743431.2|741940.3|24
1640851130000|2021-12-30 07:58:50|743492.7|742492.7|743449.5|742449.5|744006.6|742492.7|743447.7|741959.2|19
1640851140000|2021-12-30 07:59:00|743952.4|741952.4|743931.3|741931.3|743957.2|742439.2|743439.2|741931.3|21
1640851150000|2021-12-30 07:59:10|743928.1|741928.1|743360.8|742360.8|743946.8|742420.3|743360.8|741928.1|18
1640851160000|2021-12-30 07:59:20|743372.9|742372.9|743343.9|742343.9|743372.9|742372.9|743334.4|742334.4|19
1640851170000|2021-12-30 07:59:30|743339.8|742339.8|743310.1|742310.1|743812.1|742346.1|743295.6|741791.7|20
1640851180000|2021-12-30 07:59:40|743301.1|742301.1|743827.5|741827.5|743841.8|742330.1|743283|741800.5|23
1640851190000|2021-12-30 07:59:50|743830.2|741830.2|743300.9|742300.9|743836.1|742320.3|743284.6|741827.8|19
1640851200000|2021-12-30 08:00:00|743307|742307|743789.7|741789.7|743841.4|742330.4|743230.6|741786|35
1640851210000|2021-12-30 08:00:10|743789.9|741789.9|743259.9|742259.9|743789.9|742286.2|743244.9|741760.2|29
1640851220000|2021-12-30 08:00:20|743264.1|742264.1|743791.2|741791.2|743846.5|742335|743264.1|741787.9|32
1640851230000|2021-12-30 08:00:30|743793.5|741793.5|743184.6|742184.6|743793.5|742283.4|743183.5|741760.5|29
1640851240000|2021-12-30 08:00:40|743184.8|742184.8|743538.1|741538.1|743553.1|742184.8|743042.5|741536.1|29
1640851250000|2021-12-30 08:00:50|743544.2|741544.2|743547.1|741547.1|743553.6|742045.2|743043.9|741536.8|23
1640851260000|2021-12-30 08:01:00|743548.9|741548.9|743015.7|742015.7|743551.9|742053|743013.3|741521.5|27
1640851270000|2021-12-30 08:01:10|743524.3|741524.3|743536.7|741536.7|743552.5|742057|742973.4|741524.3|21
1640851280000|2021-12-30 08:01:20|743543.3|741543.3|743551.8|741551.8|743571|742057|743027.8|741519.2|24
1640851290000|2021-12-30 08:01:30|743538.1|741538.1|743598|741598|743598|742041.1|743033.9|741537.5|19
1640851300000|2021-12-30 08:01:40|743603.3|741603.3|743632.3|741632.3|743633.2|742129.3|743119.1|741602|27
1640851310000|2021-12-30 08:01:50|743626.1|741626.1|743096|742096|743640.7|742133.8|743096|741624.6|20
1640851320000|2021-12-30 08:02:00|743096.8|742096.8|743014|742014|743096.8|742096.8|743013.3|742013.3|22
1640851330000|2021-12-30 08:02:10|743022.8|742022.8|743041.5|742041.5|743062.6|742062.6|743017|742017|19
1640851340000|2021-12-30 08:02:20|743009.1|742009.1|743087.2|742087.2|743096.9|742096.9|742999.6|741999.6|31
1640851350000|2021-12-30 08:02:30|743115.4|742115.4|743572.9|741572.9|743655.4|742159|743060.3|741551.7|33
1640851360000|2021-12-30 08:02:40|743566.1|741566.1|742996.5|741996.5|743566.1|742051.7|742980.6|741515.9|29
1640851370000|2021-12-30 08:02:50|742997.9|741997.9|743398.3|741398.3|743398.3|741997.9|742888.2|741384.3|30
1640851380000|2021-12-30 08:03:00|743386.5|741386.5|743349.4|741349.4|743450.1|741955.9|742841.2|741349.4|36
1640851390000|2021-12-30 08:03:10|743366.8|741366.8|743357.5|741357.5|743404.7|741906.2|742838.5|741324.5|26
1640851400000|2021-12-30 08:03:20|743348|741348|743412.8|741412.8|743412.8|741919.6|742818.3|741348|36
1640851410000|2021-12-30 08:03:30|743406.8|741406.8|743057.3|742057.3|743559.6|742081.7|742894.2|741406.8|34
1640851420000|2021-12-30 08:03:40|743053.8|742053.8|743056.8|742056.8|743652.1|742140|743053.8|741619|39
1640851430000|2021-12-30 08:03:50|743577.6|741577.6|743057.1|742057.1|743582.2|742108.8|743055.4|741539.4|26
1640851440000|2021-12-30 08:04:00|743054.6|742054.6|743123.8|742123.8|743575.8|742123.8|743040.3|741538|30
1640851450000|2021-12-30 08:04:10|743609.4|741609.4|743121.6|742121.6|743613|742124.4|743057.6|741600|19
1640851460000|2021-12-30 08:04:20|743133.8|742133.8|742903.8|741903.8|743665.3|742174.3|742881.2|741379|33
1640851470000|2021-12-30 08:04:30|742870.8|741870.8|743406|741406|743406|741917.3|742789.5|741337|30
1640851480000|2021-12-30 08:04:40|742930|741930|743399.1|741399.1|743413|741930|742787|741303.4|37
1640851490000|2021-12-30 08:04:50|742906.6|741906.6|743411.9|741411.9|743426.4|741915.2|742892.4|741392.7|31
1640851500000|2021-12-30 08:05:00|743407.9|741407.9|742877.6|741877.6|743427.9|741950.6|742844.7|741351.4|31
1640851510000|2021-12-30 08:05:10|743388|741388|742952.7|741952.7|743454.5|741959.2|742870.2|741372.4|28
1640851520000|2021-12-30 08:05:20|743044.7|742044.7|742991.3|741991.3|743582.1|742044.7|742981|741473.8|35
1640851530000|2021-12-30 08:05:30|742993.5|741993.5|743560.5|741560.5|743573.2|742091.7|742982.4|741516.6|30
1640851540000|2021-12-30 08:05:40|743575.4|741575.4|743045.4|742045.4|743575.4|742070.6|743037.1|741575.4|25
1640851550000|2021-12-30 08:05:50|743071.8|742071.8|743155.8|742155.8|743608.3|742190|743071.8|741608.3|21
1640851560000|2021-12-30 08:06:00|743161.2|742161.2|743219|742219|743762.3|742265.4|743136.1|741629|35
1640851570000|2021-12-30 08:06:10|743207.9|742207.9|743282.3|742282.3|743779.5|742282.3|743185.2|741685.4|30
1640851580000|2021-12-30 08:06:20|743789|741789|743225.3|742225.3|743789|742283.9|743219.4|741721.6|28
1640851590000|2021-12-30 08:06:30|743206.3|742206.3|743134.3|742134.3|743689|742206.3|743133|741665.6|24
1640851600000|2021-12-30 08:06:40|743142.5|742142.5|743595.4|741595.4|743620.2|742142.5|743070.6|741573.7|32
1640851610000|2021-12-30 08:06:50|743114.7|742114.7|743131.6|742131.6|743634|742139.7|743107.4|741624.4|21
1640851620000|2021-12-30 08:07:00|743133.6|742133.6|743089.6|742089.6|743133.6|742133.6|743089.6|742089.6|22
1640851630000|2021-12-30 08:07:10|743611.9|741611.9|743096.6|742096.6|743611.9|742130.9|743030.1|741569.5|28
1640851640000|2021-12-30 08:07:20|743070.8|742070.8|743550.5|741550.5|743578.9|742093|743020|741545.6|30
1640851650000|2021-12-30 08:07:30|743561.9|741561.9|743080.8|742080.8|743561.9|742108.7|743029.5|741561.9|26
1640851660000|2021-12-30 08:07:40|743605.9|741605.9|743124.2|742124.2|743605.9|742130.8|743021.6|741530|29
1640851670000|2021-12-30 08:07:50|743617.2|741617.2|743130|742130|743656|742173.6|743093.7|741617.2|26
1640851680000|2021-12-30 08:08:00|743143.9|742143.9|743178.9|742178.9|743678.8|742184.9|743120.5|741678.8|26
1640851690000|2021-12-30 08:08:10|743185.3|742185.3|743268.1|742268.1|743746|742306.5|743185.3|741709.6|28
1640851700000|2021-12-30 08:08:20|743274.2|742274.2|743318.5|742318.5|743824.2|742326.3|743262.1|741819.9|24
1640851710000|2021-12-30 08:08:30|743321|742321|743330.5|742330.5|743833|742406.9|743307.5|741798.6|22
1640851720000|2021-12-30 08:08:40|743353.3|742353.3|743318.1|742318.1|743818.5|742384.6|743293.3|741818.5|25
1640851730000|2021-12-30 08:08:50|743324.1|742324.1|743350.9|742350.9|743360.1|742360.1|743291.5|742291.5|23
1640851740000|2021-12-30 08:09:00|743348.4|742348.4|743384.3|742384.3|743387.6|742387.6|743321.3|742321.3|24
1640851750000|2021-12-30 08:09:10|743378.3|742378.3|743386.7|742386.7|743437.8|742437.8|743347.5|742347.5|29
1640851760000|2021-12-30 08:09:20|743384.8|742384.8|743354.5|742354.5|743384.8|742384.8|743345.6|742345.6|26
1640851770000|2021-12-30 08:09:30|743346.5|742346.5|743355.4|742355.4|743852|742361.8|743331.7|741852|27
1640851780000|2021-12-30 08:09:40|743343.1|742343.1|743324.3|742324.3|743832.1|742353|743323.7|741818|22
1640851790000|2021-12-30 08:09:50|743324.6|742324.6|743328.2|742328.2|743799.9|742352.2|743266|741760.8|21
1640851800000|2021-12-30 08:10:00|743269.5|742269.5|743314.4|742314.4|743335.4|742335.4|743185.8|742185.8|25
1640851810000|2021-12-30 08:10:10|743307|742307|743226.8|742226.8|743794.9|742307|743201|741708.4|32
1640851820000|2021-12-30 08:10:20|743258|742258|743191|742191|743728.5|742258|743182.8|741690.1|26
1640851830000|2021-12-30 08:10:30|743192.2|742192.2|743189.3|742189.3|743730.8|742239.8|743157.5|741730.8|28
1640851840000|2021-12-30 08:10:40|743165.7|742165.7|743346.1|742346.1|743826.4|742346.1|743153.8|741668.2|31
1640851850000|2021-12-30 08:10:50|743867.7|741867.7|743351|742351|743867.7|742375.9|743319.6|741834.3|29
1640851860000|2021-12-30 08:11:00|743365.5|742365.5|743326.3|742326.3|743865|742365.5|743326.3|741828.4|24
1640851870000|2021-12-30 08:11:10|743324.2|742324.2|743375.7|742375.7|743894.4|742402.8|743324.2|741828.1|23
1640851880000|2021-12-30 08:11:20|743374.7|742374.7|743357.5|742357.5|743875.8|742389.7|743346.9|741835|28
1640851890000|2021-12-30 08:11:30|743874.1|741874.1|743461.4|742461.4|743905.2|742501.6|743367|741866.8|33
1640851900000|2021-12-30 08:11:40|743457.5|742457.5|743927|741927|743929.4|742483.3|743444.3|741927|27
1640851910000|2021-12-30 08:11:50|743931.5|741931.5|743447.5|742447.5|743931.5|742474.2|743431.5|741918.2|24
1640851920000|2021-12-30 08:12:00|743457.8|742457.8|743436.7|742436.7|743477.9|742477.9|743431.7|742431.7|24
1640851930000|2021-12-30 08:12:10|743432|742432|743513.5|742513.5|743513.5|742513.5|743410.6|742410.6|23
1640851940000|2021-12-30 08:12:20|743495.9|742495.9|743491.2|742491.2|743521.6|742521.6|743479.8|742479.8|23
1640851950000|2021-12-30 08:12:30|743526.7|742526.7|743455.4|742455.4|743526.7|742526.7|743451.5|742451.5|25
1640851960000|2021-12-30 08:12:40|743454.8|742454.8|743483.2|742483.2|743498.5|742498.5|743453.3|742453.3|26
1640851970000|2021-12-30 08:12:50|743470.8|742470.8|743468.3|742468.3|743495.9|742495.9|743460.6|742460.6|21
1640851980000|2021-12-30 08:13:00|743469.8|742469.8|743451.6|742451.6|743489|742489|743440.8|742440.8|19
1640851990000|2021-12-30 08:13:10|743475.6|742475.6|743494.7|742494.7|743505|742505|743446.3|742446.3|27
1640852000000|2021-12-30 08:13:20|743481.8|742481.8|743434.1|742434.1|743481.8|742481.8|743433.1|742433.1|25
1640852010000|2021-12-30 08:13:30|743440.2|742440.2|743448.5|742448.5|743464.4|742464.4|743437.6|742437.6|23
1640852020000|2021-12-30 08:13:40|743434.1|742434.1|743491.2|742491.2|743491.2|742491.2|743430.7|742430.7|27
1640852030000|2021-12-30 08:13:50|743478|742478|743441.2|742441.2|743478|742478|743417|742417|24
1640852040000|2021-12-30 08:14:00|743434.1|742434.1|743468|742468|743485.9|742485.9|743410.9|742410.9|22
1640852050000|2021-12-30 08:14:10|743473.4|742473.4|743432.4|742432.4|743509.6|742509.6|743430.5|742430.5|25
1640852060000|2021-12-30 08:14:20|743439.9|742439.9|743429.6|742429.6|743450.5|742450.5|743426.4|742426.4|19
1640852070000|2021-12-30 08:14:30|743425.2|742425.2|743457.6|742457.6|743486.7|742486.7|743425.2|742425.2|26
1640852080000|2021-12-30 08:14:40|743472.9|742472.9|743490.2|742490.2|743505.3|742505.3|743472.9|742472.9|24
1640852090000|2021-12-30 08:14:50|743495.8|742495.8|743476.6|742476.6|743506.6|742506.6|743456.4|742456.4|24
1640852100000|2021-12-30 08:15:00|743481.9|742481.9|743482|742482|743491.6|742491.6|743463.5|742463.5|26
1640852110000|2021-12-30 08:15:10|743485|742485|743489.5|742489.5|743519.9|742519.9|743480.4|742480.4|28
1640852120000|2021-12-30 08:15:20|743492.5|742492.5|743513.3|742513.3|743519.4|742519.4|743476.7|742476.7|29
1640852130000|2021-12-30 08:15:30|743511.5|742511.5|743530.7|742530.7|743557.2|742557.2|743504.1|742504.1|22
1640852140000|2021-12-30 08:15:40|743536.9|742536.9|743588.8|742588.8|743610.5|742610.5|743536.9|742536.9|21
1640852150000|2021-12-30 08:15:50|743591.9|742591.9|743604|742604|743611.2|742611.2|743589|742589|18
1640852160000|2021-12-30 08:16:00|743605.1|742605.1|743592.1|742592.1|743619.6|742619.6|743550|742550|23
1640852170000|2021-12-30 08:16:10|743609.2|742609.2|743572.7|742572.7|743609.2|742609.2|743545|742545|26
1640852180000|2021-12-30 08:16:20|743566.6|742566.6|743595.4|742595.4|743606.1|742606.1|743542|742542|26
1640852190000|2021-12-30 08:16:30|743606.9|742606.9|743587.8|742587.8|743638.9|742638.9|743578|742578|24
1640852200000|2021-12-30 08:16:40|743579.6|742579.6|743587.2|742587.2|743600.8|742600.8|743548|742548|27
1640852210000|2021-12-30 08:16:50|743574.8|742574.8|743631.8|742631.8|743676.8|742676.8|743556.3|742556.3|26
1640852220000|2021-12-30 08:17:00|743642.8|742642.8|743656.5|742656.5|743708.4|742708.4|743612.5|742612.5|26
1640852230000|2021-12-30 08:17:10|743656.3|742656.3|743667|742667|743671.4|742671.4|743639.8|742639.8|20
1640852240000|2021-12-30 08:17:20|743670.4|742670.4|743597.5|742597.5|743670.4|742670.4|743561.5|742561.5|29
1640852250000|2021-12-30 08:17:30|743599.1|742599.1|743512.4|742512.4|743599.1|742599.1|743510.9|742510.9|22
1640852260000|2021-12-30 08:17:40|743509.9|742509.9|743525.6|742525.6|743559.2|742559.2|743509.9|742509.9|29
1640852270000|2021-12-30 08:17:50|743528.2|742528.2|743481.4|742481.4|743529.6|742529.6|743475.6|742475.6|24
1640852280000|2021-12-30 08:18:00|743471.3|742471.3|743512.8|742512.8|743520|742520|743471.3|742471.3|24
1640852290000|2021-12-30 08:18:10|743515.9|742515.9|743512.9|742512.9|743515.9|742515.9|743477|742477|21
1640852300000|2021-12-30 08:18:20|743506.4|742506.4|743508.4|742508.4|743514|742514|743496|742496|14
1640852310000|2021-12-30 08:18:30|743500.6|742500.6|743502.1|742502.1|744007.7|742548.3|743487.8|742007.7|25
1640852320000|2021-12-30 08:18:40|743507.4|742507.4|743562.4|742562.4|743568.5|742568.5|743507.4|742507.4|18
1640852330000|2021-12-30 08:18:50|743555.8|742555.8|743556.1|742556.1|743584.3|742584.3|743538.7|742538.7|24
1640852340000|2021-12-30 08:19:00|743550.1|742550.1|743548.9|742548.9|743558.2|742558.2|743546.9|742546.9|17
1640852350000|2021-12-30 08:19:10|743547.4|742547.4|743583.3|742583.3|743604.7|742604.7|743547.4|742547.4|20
1640852360000|2021-12-30 08:19:20|743600.4|742600.4|743699.4|742699.4|743720.5|742720.5|743572.2|742572.2|30
1640852370000|2021-12-30 08:19:30|743701.2|742701.2|743683.6|742683.6|743721.9|742721.9|743679.5|742679.5|22
1640852380000|2021-12-30 08:19:40|743682|742682|743764.2|742764.2|743764.2|742764.2|743682|742682|22
1640852390000|2021-12-30 08:19:50|743705.9|742705.9|743677|742677|744203.8|742742|743677|742203.8|24
1640852400000|2021-12-30 08:20:00|743679.3|742679.3|743652.4|742652.4|743705.7|742705.7|743647.5|742647.5|28
1640852410000|2021-12-30 08:20:10|743657.9|742657.9|743607.2|742607.2|743668.1|742668.1|743607.2|742607.2|28
1640852420000|2021-12-30 08:20:20|743591.1|742591.1|743691.4|742691.4|743702.9|742702.9|743583.6|742583.6|27
1640852430000|2021-12-30 08:20:30|743687.8|742687.8|743672.3|742672.3|743724.5|742724.5|743650|742650|27
1640852440000|2021-12-30 08:20:40|743673.3|742673.3|743740.8|742740.8|743759.9|742759.9|743673.3|742673.3|22
1640852450000|2021-12-30 08:20:50|743751.2|742751.2|743728|742728|743759.7|742759.7|743722|742722|19
1640852460000|2021-12-30 08:21:00|743728.7|742728.7|743727.3|742727.3|743765|742765|743717.5|742717.5|15
1640852470000|2021-12-30 08:21:10|743728.1|742728.1|743858.6|742858.6|744360.2|742866|743726.5|742360.2|16
1640852480000|2021-12-30 08:21:20|743858.3|742858.3|743769|742769|743861.2|742861.2|743709|742709|28
1640852490000|2021-12-30 08:21:30|744278.9|742278.9|744321.7|742321.7|744324.9|742835.7|743774.5|742268.8|24
1640852500000|2021-12-30 08:21:40|743833.3|742833.3|743806.5|742806.5|744344.2|742838.2|743796|742315.9|20
1640852510000|2021-12-30 08:21:50|743821.5|742821.5|743900.6|742900.6|743923.3|742923.3|743810.2|742810.2|22
1640852520000|2021-12-30 08:22:00|743897.5|742897.5|744358.8|742358.8|744358.8|742914.9|743844|742358.8|25
1640852530000|2021-12-30 08:22:10|743849.6|742849.6|744030.4|743030.4|744047.7|743047.7|743849.6|742849.6|26
1640852540000|2021-12-30 08:22:20|744029.7|743029.7|744026.4|743026.4|744029.7|743029.7|744008.8|743008.8|27
1640852550000|2021-12-30 08:22:30|744022.3|743022.3|744055.5|743055.5|744616.2|743095.3|744005.8|742546.5|30
1640852560000|2021-12-30 08:22:40|744064.3|743064.3|744079.5|743079.5|744584.6|743106.6|744047.4|742542.2|26
1640852570000|2021-12-30 08:22:50|744087.3|743087.3|744016.1|743016.1|744597.3|743087.3|743984.9|742533.7|32
1640852580000|2021-12-30 08:23:00|744004.9|743004.9|744017.6|743017.6|744030|743030|743978.3|742978.3|25
1640852590000|2021-12-30 08:23:10|744017.4|743017.4|744077.8|743077.8|744590.2|743126.7|744015|742550.6|29
1640852600000|2021-12-30 08:23:20|744089.9|743089.9|744480.1|742480.1|744483.1|743090.6|743902.4|742386.6|30
1640852610000|2021-12-30 08:23:30|743944.2|742944.2|743971.1|742971.1|744454.7|743001.9|743916|742424.1|31
1640852620000|2021-12-30 08:23:40|743985.2|742985.2|743992.7|742992.7|744018.7|743018.7|743966.6|742966.6|23
1640852630000|2021-12-30 08:23:50|743993.2|742993.2|743868.9|742868.9|743993.2|742993.2|743841|742841|29
1640852640000|2021-12-30 08:24:00|743866.3|742866.3|744480.3|742480.3|744480.3|742985.3|743855.8|742409.6|34
1640852650000|2021-12-30 08:24:10|744005.9|743005.9|744071.2|743071.2|744085.7|743085.7|743989.7|742989.7|28
1640852660000|2021-12-30 08:24:20|744068.1|743068.1|744179.3|743179.3|744179.3|743179.3|744064.4|743064.4|24
1640852670000|2021-12-30 08:24:30|744181.8|743181.8|744145|743145|744702.3|743202.3|744126|742702.3|28
1640852680000|2021-12-30 08:24:40|744141.3|743141.3|744253.5|743253.5|744768.6|743260.5|744138.3|742677.4|29
1640852690000|2021-12-30 08:24:50|744250.5|743250.5|744260.4|743260.4|744752.3|743266.2|744183|742715.8|31
1640852700000|2021-12-30 08:25:00|744277.3|743277.3|744243.2|743243.2|744764.6|743322.7|744243.2|742764.6|28
1640852710000|2021-12-30 08:25:10|744244.7|743244.7|744229.2|743229.2|744753.4|743244.7|744217|742745.9|27
1640852720000|2021-12-30 08:25:20|744229.6|743229.6|744167.3|743167.3|744693.6|743229.6|744159|742678.1|29
1640852730000|2021-12-30 08:25:30|744164.1|743164.1|744147.6|743147.6|744202.1|743202.1|744140|743140|22
1640852740000|2021-12-30 08:25:40|744147.7|743147.7|744250.7|743250.7|744696.4|743250.7|744147.7|742666.7|29
1640852750000|2021-12-30 08:25:50|744740.1|742740.1|744168.8|743168.8|744740.1|743264.1|744168.8|742708.8|29
1640852760000|2021-12-30 08:26:00|744166.5|743166.5|744642.2|742642.2|744681.9|743188.5|744158.5|742642.2|28
1640852770000|2021-12-30 08:26:10|744148.5|743148.5|744263.1|743263.1|744717.3|743263.1|744135.2|742715.8|28
1640852780000|2021-12-30 08:26:20|744260.6|743260.6|744281.3|743281.3|744774.7|743282.2|744260|742761.5|25
1640852790000|2021-12-30 08:26:30|744279|743279|744285.2|743285.2|744777.3|743296.1|744242|742777.3|24
1640852800000|2021-12-30 08:26:40|744288.4|743288.4|744278.9|743278.9|744794.5|743288.4|744252.2|742755.9|24
1640852810000|2021-12-30 08:26:50|744282.5|743282.5|744271.6|743271.6|744282.5|743282.5|744267.3|743267.3|17
1640852820000|2021-12-30 08:27:00|744271.7|743271.7|744269.5|743269.5|744780.5|743271.7|744246.7|742773.2|25
1640852830000|2021-12-30 08:27:10|744256.2|743256.2|744247.2|743247.2|744746.5|743271.2|744241.4|742746.5|22
1640852840000|2021-12-30 08:27:20|744248.4|743248.4|744266.4|743266.4|744764.8|743276.4|744243|742748.8|29
1640852850000|2021-12-30 08:27:30|744262|743262|744282.1|743282.1|744304.3|743304.3|744259.5|743259.5|23
1640852860000|2021-12-30 08:27:40|744283|743283|744289.7|743289.7|744760.9|743296.7|744262.7|742760.9|23
1640852870000|2021-12-30 08:27:50|744287.6|743287.6|744873.3|742873.3|744873.3|743376.4|744287.6|742860.7|31
1640852880000|2021-12-30 08:28:00|744869.8|742869.8|744952.7|742952.7|744966.8|743477.2|744369.7|742869.8|36
1640852890000|2021-12-30 08:28:10|744950.5|742950.5|744490.7|743490.7|744982.1|743492.1|744464|742941.9|34
1640852900000|2021-12-30 08:28:20|744487.5|743487.5|744591|743591|745090.4|743598.5|744482.8|743021.4|28
1640852910000|2021-12-30 08:28:30|744583|743583|744470.9|743470.9|745096.5|743595|744470.9|742994.1|34
1640852920000|2021-12-30 08:28:40|744465.6|743465.6|744446.6|743446.6|744951.3|743471.2|744444.6|742951.3|23
1640852930000|2021-12-30 08:28:50|744451.1|743451.1|744469.7|743469.7|744977.9|743477.1|744442.9|742965.4|19
1640852940000|2021-12-30 08:29:00|744470.2|743470.2|744480.6|743480.6|745008|743507|744457|742969.7|31
1640852950000|2021-12-30 08:29:10|744487.1|743487.1|744501.1|743501.1|744996.9|743516|744478.4|742975.8|22
1640852960000|2021-12-30 08:29:20|744996.3|742996.3|744514.6|743514.6|744996.3|743522.9|744488.4|742996.3|27
1640852970000|2021-12-30 08:29:30|745002|743002|744502.7|743502.7|745003.9|743527.6|744474|743002|20
1640852980000|2021-12-30 08:29:40|744500.9|743500.9|744490.8|743490.8|744508.2|743508.2|744487.5|743487.5|20
1640852990000|2021-12-30 08:29:50|744495.6|743495.6|744476.5|743476.5|744977.9|743507.3|744395.3|742934.4|34
1640853000000|2021-12-30 08:30:00|744481.8|743481.8|744474.1|743474.1|744975.9|743512.4|744463.6|742943.1|37
1640853010000|2021-12-30 08:30:10|744476.6|743476.6|744466.8|743466.8|744988.9|743495.2|744454|742962|29
1640853020000|2021-12-30 08:30:20|744464.6|743464.6|744483.2|743483.2|744970.2|743517.1|744460.6|742951.8|29
1640853030000|2021-12-30 08:30:30|744486.6|743486.6|744395.6|743395.6|744879.5|743495.9|744379.7|742871.4|29
1640853040000|2021-12-30 08:30:40|744388.4|743388.4|744880.3|742880.3|744888.2|743399.6|744385.1|742877.9|27
1640853050000|2021-12-30 08:30:50|744377|743377|744390|743390|744869.2|743390|744349.3|742853.3|31
1640853060000|2021-12-30 08:31:00|744390.2|743390.2|744395.6|743395.6|744954.6|743460.8|744382.7|742921.6|31
1640853070000|2021-12-30 08:31:10|744395.8|743395.8|744416.2|743416.2|744901.9|743445.8|744395.8|742901.9|31
1640853080000|2021-12-30 08:31:20|744903.8|742903.8|744922.1|742922.1|744929|743434.9|744353.7|742841.6|30
1640853090000|2021-12-30 08:31:30|744926.3|742926.3|744373.7|743373.7|744951.5|743433.4|744369.8|742913.5|24
1640853100000|2021-12-30 08:31:40|744874.3|742874.3|744412.1|743412.1|744923.2|743412.1|744366.5|742874.3|28
1640853110000|2021-12-30 08:31:50|744395|743395|744337.5|743337.5|744909.6|743395|744332|742820.9|26
1640853120000|2021-12-30 08:32:00|744830.1|742830.1|744240.4|743240.4|744855.5|743357.6|744223.5|742825.4|22
1640853130000|2021-12-30 08:32:10|744239.4|743239.4|744743.5|742743.5|744788.3|743272.5|744239.4|742717.8|27
1640853140000|2021-12-30 08:32:20|744725|742725|744743.5|742743.5|744763.9|743233.1|744223.8|742722.2|28
1640853150000|2021-12-30 08:32:30|744740|742740|744725.5|742725.5|744740|743227|744213.4|742717.4|20
1640853160000|2021-12-30 08:32:40|744716.2|742716.2|744728.8|742728.8|744733.2|743183|744159.5|742668|30
1640853170000|2021-12-30 08:32:50|744743.1|742743.1|744728.1|742728.1|744745.2|743232|744183.2|742677.6|23
1640853180000|2021-12-30 08:33:00|744732.1|742732.1|744724|742724|744736.9|743226.2|744210.6|742714.5|25
1640853190000|2021-12-30 08:33:10|744734.1|742734.1|744740.6|742740.6|744762|743237.2|744233.8|742734.1|29
1640853200000|2021-12-30 08:33:20|744745|742745|744896.4|742896.4|744896.4|743348.3|744248.4|742732.6|26
1640853210000|2021-12-30 08:33:30|744898.3|742898.3|744892|742892|744898.3|742898.3|744856.6|742856.6|24
1640853220000|2021-12-30 08:33:40|744890.1|742890.1|744877.9|742877.9|744891.6|743372.7|744354.2|742844.7|24
1640853230000|2021-12-30 08:33:50|744867.3|742867.3|744884.9|742884.9|744884.9|742884.9|744843.7|742843.7|22
1640853240000|2021-12-30 08:34:00|744886.3|742886.3|744893.3|742893.3|744907.6|743393.8|744384.6|742871.3|26
1640853250000|2021-12-30 08:34:10|744893.5|742893.5|744438.7|743438.7|744914.5|743448.1|744406.5|742883.5|24
1640853260000|2021-12-30 08:34:20|744431|743431|744401.3|743401.3|744893.9|743436.3|744363.6|742869.4|20
1640853270000|2021-12-30 08:34:30|744403.4|743403.4|744418.7|743418.7|744910.7|743426.3|744382|742882.7|22
1640853280000|2021-12-30 08:34:40|744410.6|743410.6|744419.9|743419.9|744918.9|743436.6|744404.8|742879.7|24
1640853290000|2021-12-30 08:34:50|744418.6|743418.6|744403.2|743403.2|744430.9|743430.9|744385.9|743385.9|15
1640853300000|2021-12-30 08:35:00|744400.2|743400.2|744335.5|743335.5|744859.9|743408.4|744307.7|742806.9|24
1640853310000|2021-12-30 08:35:10|744344|743344|744279.9|743279.9|744847|743355.7|744265.9|742817.8|29
1640853320000|2021-12-30 08:35:20|744278.4|743278.4|744263|743263|744777.8|743281|744240.4|742735|28
1640853330000|2021-12-30 08:35:30|744249|743249|744228.3|743228.3|744264.1|743264.1|744228.3|743228.3|22
1640853340000|2021-12-30 08:35:40|744230.5|743230.5|744247.3|743247.3|744290.2|743290.2|744221.8|743221.8|27
1640853350000|2021-12-30 08:35:50|744246.7|743246.7|744250.1|743250.1|744261.3|743261.3|744245|743245|10
1640853360000|2021-12-30 08:36:00|744250.9|743250.9|744229.2|743229.2|744317.9|743317.9|744227.3|743227.3|19
1640853370000|2021-12-30 08:36:10|744225.7|743225.7|744244.6|743244.6|744760|743372.1|744204.5|742706.7|30
1640853380000|2021-12-30 08:36:20|744246.2|743246.2|744236.9|743236.9|744724.5|743246.2|744214.9|742721|19
1640853390000|2021-12-30 08:36:30|744236|743236|744312.3|743312.3|744836.9|743346.6|744236|742805.1|25
1640853400000|2021-12-30 08:36:40|744315.5|743315.5|744299.6|743299.6|744814.2|743326.4|744299.6|742809.7|21
1640853410000|2021-12-30 08:36:50|744318.5|743318.5|744221.4|743221.4|744332.9|743332.9|744205.2|743205.2|24
1640853420000|2021-12-30 08:37:00|744224.4|743224.4|744312.4|743312.4|744314.2|743314.2|744218.7|743218.7|19
1640853430000|2021-12-30 08:37:10|744307.7|743307.7|744364.6|743364.6|744823.1|743375.1|744307.7|742823.1|15
1640853440000|2021-12-30 08:37:20|744366.1|743366.1|744393.1|743393.1|744393.1|743393.1|744356.5|743356.5|18
1640853450000|2021-12-30 08:37:30|744417.7|743417.7|744404.4|743404.4|744935.8|743417.7|744371.5|742862.5|25
1640853460000|2021-12-30 08:37:40|744414.8|743414.8|744382.4|743382.4|744924.6|743424.4|744372.3|742878.3|27
1640853470000|2021-12-30 08:37:50|744388.3|743388.3|744527|743527|744541.4|743541.4|744380.5|743380.5|16
1640853480000|2021-12-30 08:38:00|744545.7|743545.7|744611.3|743611.3|745112|743621.2|744534.2|743112|29
1640853490000|2021-12-30 08:38:10|745090.2|743090.2|745119.1|743119.1|745162.2|743639.9|744601.3|743087.8|32
1640853500000|2021-12-30 08:38:20|745105.3|743105.3|745238.5|743238.5|745262|743709.3|744636.1|743105.3|31
1640853510000|2021-12-30 08:38:30|745267.1|743267.1|745512.6|743512.6|745516.8|743770.5|744753.7|743248.8|36
1640853520000|2021-12-30 08:38:40|745520.3|743520.3|745588.9|743588.9|745600.1|744076|744979.9|743485.4|37
1640853530000|2021-12-30 08:38:50|745588.4|743588.4|745686.5|743686.5|745709|744218.4|745164.9|743577.8|39
1640853540000|2021-12-30 08:39:00|745690.8|743690.8|745790.2|743790.2|745790.2|744290.5|745166.4|743672.8|36
1640853550000|2021-12-30 08:39:10|745788.3|743788.3|745305.4|744305.4|745788.3|744305.4|745258.6|743746.7|29
1640853560000|2021-12-30 08:39:20|745780.3|743780.3|745314.4|744314.4|745880|744333.6|745281|743744.1|31
1640853570000|2021-12-30 08:39:30|745840.1|743840.1|745835.9|743835.9|745841.5|744352.4|745312.6|743817.2|26
1640853580000|2021-12-30 08:39:40|745837.9|743837.9|745321.9|744321.9|745881.4|744350.5|745321.9|743802.3|25
1640853590000|2021-12-30 08:39:50|745310|744310|745375.4|744375.4|745877|744377.2|745310|743816.5|32
1640853600000|2021-12-30 08:40:00|745359.1|744359.1|746181.2|744181.2|746186.8|744530.9|745359.1|743947.9|34
1640853610000|2021-12-30 08:40:10|746186.4|744186.4|745597.2|744597.2|746186.4|744597.2|745572|744000.8|38
1640853620000|2021-12-30 08:40:20|746113.7|744113.7|746191.8|744191.8|746196.1|744688.2|745628.5|744105.4|33
1640853630000|2021-12-30 08:40:30|746194.7|744194.7|746322.6|744322.6|746326.8|744810.6|745685.4|744191|32
1640853640000|2021-12-30 08:40:40|746310|744310|746378.8|744378.8|746434.6|744832.6|745832.6|744310|37
1640853650000|2021-12-30 08:40:50|746385.5|744385.5|746396.9|744396.9|746396.9|744876.3|745831.8|744329.7|38
1640853660000|2021-12-30 08:41:00|746400.1|744400.1|746357.9|744357.9|746454|744934.5|745930.8|744357.9|35
1640853670000|2021-12-30 08:41:10|746361.1|744361.1|745774.8|744774.8|746369|744853.8|745771|744303.7|36
1640853680000|2021-12-30 08:41:20|745774.9|744774.9|745847|744847|745880.2|744880.2|745772.8|744772.8|34
1640853690000|2021-12-30 08:41:30|745849.7|744849.7|746387.4|744387.4|746411.9|744906.2|745843.4|744355.8|34
1640853700000|2021-12-30 08:41:40|746361.3|744361.3|746295|744295|746387.8|744844.5|745786.5|744278|32
1640853710000|2021-12-30 08:41:50|746315.4|744315.4|745729.1|744729.1|746332.4|744817.5|745729.1|744287.7|24
1640853720000|2021-12-30 08:42:00|745733|744733|745530.9|744530.9|746080.7|744733|745530.5|744019.2|28
1640853730000|2021-12-30 08:42:10|746050.1|744050.1|746111.3|744111.3|746123|744617.2|745531.4|744041.8|34
1640853740000|2021-12-30 08:42:20|746108.5|744108.5|746085.9|744085.9|746108.5|744624.4|745554.8|744058.3|29
1640853750000|2021-12-30 08:42:30|746083|744083|745585.7|744585.7|746106.3|744597|745559.6|744083|25
1640853760000|2021-12-30 08:42:40|746091.2|744091.2|746104.3|744104.3|746116.2|744603.3|745552.4|744085.3|36
1640853770000|2021-12-30 08:42:50|745592.8|744592.8|745596.3|744596.3|746113.8|744612.3|745592.8|744093.5|30
1640853780000|2021-12-30 08:43:00|746109.2|744109.2|746120.4|744120.4|746124.1|744611.2|745594.9|744106.4|24
1640853790000|2021-12-30 08:43:10|746116.1|744116.1|746111.3|744111.3|746121.9|744615.7|745580.3|744098.3|31
1640853800000|2021-12-30 08:43:20|746111.2|744111.2|745581.8|744581.8|746111.2|744584.4|745578.2|744087.5|17
1640853810000|2021-12-30 08:43:30|746103.9|744103.9|745580.9|744580.9|746107|744598.7|745556.5|744084.8|25
1640853820000|2021-12-30 08:43:40|745577.2|744577.2|746077.4|744077.4|746121.3|744629.3|745577.2|744077.4|29
1640853830000|2021-12-30 08:43:50|746075.3|744075.3|745579.5|744579.5|746098.9|744600.7|745575.2|744075.3|28
1640853840000|2021-12-30 08:44:00|745575.4|744575.4|745577.5|744577.5|745578.5|744578.5|745563.1|744563.1|20
1640853850000|2021-12-30 08:44:10|745578|744578|745485|744485|746012.5|744586.9|745468.2|744006.8|27
1640853860000|2021-12-30 08:44:20|745493.7|744493.7|745619.5|744619.5|745620.9|744620.9|745493.7|744493.7|26
1640853870000|2021-12-30 08:44:30|745620|744620|745560|744560|745624.6|744624.6|745547.3|744547.3|19
1640853880000|2021-12-30 08:44:40|745571.3|744571.3|745619.2|744619.2|745647.4|744647.4|745566.4|744566.4|21
1640853890000|2021-12-30 08:44:50|745624.1|744624.1|745784.6|744784.6|745805.3|744805.3|745615.5|744615.5|34
1640853900000|2021-12-30 08:45:00|745776.7|744776.7|745793.8|744793.8|746311.5|744848.8|745774.2|744311.5|34
1640853910000|2021-12-30 08:45:10|745789.9|744789.9|745779.1|744779.1|745796.8|744796.8|745765.2|744765.2|23
1640853920000|2021-12-30 08:45:20|745780|744780|745799.7|744799.7|745801.2|744801.2|745775|744775|19
1640853930000|2021-12-30 08:45:30|745803.2|744803.2|745999.3|744999.3|746007.2|745007.2|745790.5|744790.5|29
1640853940000|2021-12-30 08:45:40|745998.3|744998.3|746038.5|745038.5|746552.7|745038.5|745980|744485.1|28
1640853950000|2021-12-30 08:45:50|746052.2|745052.2|746044.3|745044.3|746562|745075.6|745994.4|744528.9|37
1640853960000|2021-12-30 08:46:00|746048.3|745048.3|746642.6|744642.6|746671.1|745178.8|746025.5|744542|39
1640853970000|2021-12-30 08:46:10|746644.2|744644.2|746038.8|745038.8|746644.2|745101.4|746017.5|744538.1|33
1640853980000|2021-12-30 08:46:20|746497.9|744497.9|746002.3|745002.3|746524|745012.6|745997.1|744489.7|32
1640853990000|2021-12-30 08:46:30|746012.8|745012.8|746286.4|745286.4|746787.5|745298.9|745999.2|744479.1|30
1640854000000|2021-12-30 08:46:40|746810.5|744810.5|746891.5|744891.5|746916.1|744916.1|746784.7|744784.7|31
1640854010000|2021-12-30 08:46:50|746893.3|744893.3|746929.1|744929.1|746998.6|745461.4|746461.4|744877.9|35
1640854020000|2021-12-30 08:47:00|746933.8|744933.8|746942.6|744942.6|747000.2|745415|746389.2|744907.7|37
1640854030000|2021-12-30 08:47:10|746912.7|744912.7|746275|745275|746960.3|745403.1|746275|744720.4|34
1640854040000|2021-12-30 08:47:20|746788.3|744788.3|746716.9|744716.9|746797.3|745263.3|746263.3|744701.3|33
1640854050000|2021-12-30 08:47:30|746714|744714|746165.8|745165.8|746744.1|745264.2|746160.3|744640.2|33
1640854060000|2021-12-30 08:47:40|746159|745159|746214.3|745214.3|746694.3|745223.5|746155.4|744661.4|23
1640854070000|2021-12-30 08:47:50|746211.6|745211.6|746166.8|745166.8|746717|745215.7|746151.7|744717|28
1640854080000|2021-12-30 08:48:00|746168.6|745168.6|746777.8|744777.8|746777.8|745275.1|746086.5|744596.9|26
1640854090000|2021-12-30 08:48:10|746282.8|745282.8|746909.4|744909.4|746912.8|745410.2|746277.4|744784.4|35
1640854100000|2021-12-30 08:48:20|746908|744908|746920|744920|746973.2|745440.3|746398.6|744903|30
1640854110000|2021-12-30 08:48:30|746922.6|744922.6|746471.2|745471.2|747038.4|745482.1|746423|744908.2|32
1640854120000|2021-12-30 08:48:40|746969|744969|746671.6|745671.6|747180.6|745671.6|746489.5|744958.9|33
1640854130000|2021-12-30 08:48:50|746670.9|745670.9|747196.9|745196.9|747234.2|745746.5|746654|745161.2|38
1640854140000|2021-12-30 08:49:00|747211.4|745211.4|747178.7|745178.7|747399|745931.8|746649.4|745137.8|34
1640854150000|2021-12-30 08:49:10|747182.7|745182.7|747114.4|745114.4|747475.8|745960.5|746657.7|745114.4|37
1640854160000|2021-12-30 08:49:20|747139.6|745139.6|746857.6|744857.6|747139.6|745139.6|746857.6|744857.6|40
1640854170000|2021-12-30 08:49:30|746830.8|744830.8|746944.3|744944.3|746974.9|744974.9|746807.4|744807.4|30
1640854180000|2021-12-30 08:49:40|746961.3|744961.3|746932.6|744932.6|747008.7|745489.5|746458.1|744932.6|31
1640854190000|2021-12-30 08:49:50|746906|744906|746879.2|744879.2|746946.3|745447.5|746403.2|744869.8|29
1640854200000|2021-12-30 08:50:00|746897|744897|746826.7|744826.7|746913|744913|746822.5|744822.5|36
1640854210000|2021-12-30 08:50:10|746838.3|744838.3|746785.9|744785.9|746838.3|745288.1|746260|744754|31
1640854220000|2021-12-30 08:50:20|746788.9|744788.9|746845.2|744845.2|746850.6|745336.3|746276.5|744787.6|33
1640854230000|2021-12-30 08:50:30|746339.4|745339.4|746931.9|744931.9|746931.9|745426.2|746332.1|744804.1|33
1640854240000|2021-12-30 08:50:40|746910.1|744910.1|746293.2|745293.2|746919.5|745376.2|746289|744806.5|33
1640854250000|2021-12-30 08:50:50|746372.2|745372.2|746814.8|744814.8|746875.6|745372.2|746306.5|744814.8|28
1640854260000|2021-12-30 08:51:00|746819|744819|746334.1|745334.1|746850.9|745362|746327.4|744819|28
1640854270000|2021-12-30 08:51:10|746333.9|745333.9|746269.4|745269.4|746828.2|745347.6|746267.2|744827.4|28
1640854280000|2021-12-30 08:51:20|746269.5|745269.5|746332.3|745332.3|746842.7|745356.5|746252.3|744804|30
1640854290000|2021-12-30 08:51:30|746338.2|745338.2|746845.5|744845.5|746869.5|745372.9|746338.2|744844.3|30
1640854300000|2021-12-30 08:51:40|746841.3|744841.3|746799.2|744799.2|746850.1|745348|746288|744793.3|25
1640854310000|2021-12-30 08:51:50|746798.1|744798.1|746245.4|745245.4|746803.8|745277.5|746241.5|744798.1|23
1640854320000|2021-12-30 08:52:00|746243.9|745243.9|746252.6|745252.6|746259.5|745259.5|746243.9|745243.9|16
1640854330000|2021-12-30 08:52:10|746250|745250|746241.8|745241.8|746251.3|745251.3|746237.8|745237.8|22
1640854340000|2021-12-30 08:52:20|746243.7|745243.7|746022.8|745022.8|746539.7|745243.7|745978.7|744493.9|26
1640854350000|2021-12-30 08:52:30|745986.1|744986.1|746113.7|745113.7|746600.4|745113.7|745961.7|744511.9|33
1640854360000|2021-12-30 08:52:40|746120.5|745120.5|745947.5|744947.5|746597|745120.5|745915.7|744590.8|32
1640854370000|2021-12-30 08:52:50|745946.6|744946.6|745939.8|744939.8|745961.9|744961.9|745938.3|744938.3|23
1640854380000|2021-12-30 08:53:00|745942.2|744942.2|746510|744510|746510|745163.1|745914.1|744449.9|33
1640854390000|2021-12-30 08:53:10|746510.8|744510.8|746476.3|744476.3|746553.7|745073.5|745984.9|744472.3|31
1640854400000|2021-12-30 08:53:20|746488|744488|745979.5|744979.5|746488|745031.1|745941.3|744447.9|28
1640854410000|2021-12-30 08:53:30|745981.9|744981.9|745954.2|744954.2|746484.1|744990.9|745944.6|744476.2|23
1640854420000|2021-12-30 08:53:40|745959.4|744959.4|746378.2|744378.2|746408.5|744959.4|745883.4|744370.1|30
1640854430000|2021-12-30 08:53:50|746378.4|744378.4|746342.7|744342.7|746378.4|744867.8|745832.6|744342.7|24
1640854440000|2021-12-30 08:54:00|745838.2|744838.2|745836.7|744836.7|745852.7|744852.7|745827.8|744827.8|16
1640854450000|2021-12-30 08:54:10|745843|744843|745866.4|744866.4|746389.4|744887|745843|744372.8|24
1640854460000|2021-12-30 08:54:20|745870.5|744870.5|745819|744819|745891.8|744891.8|745819|744819|19
1640854470000|2021-12-30 08:54:30|745827.4|744827.4|745942.8|744942.8|745954.2|744954.2|745827.4|744827.4|29
1640854480000|2021-12-30 08:54:40|745941.5|744941.5|745967.6|744967.6|745967.6|744967.6|745931.3|744931.3|25
1640854490000|2021-12-30 08:54:50|745967|744967|745966.2|744966.2|745981|744981|745964.5|744964.5|22
1640854500000|2021-12-30 08:55:00|745966.8|744966.8|746024.2|745024.2|746546.4|745054.8|745963|744512.7|34
1640854510000|2021-12-30 08:55:10|746544.6|744544.6|746110.5|745110.5|746605.1|745110.5|746069|744531.6|21
1640854520000|2021-12-30 08:55:20|746088.6|745088.6|746011.4|745011.4|746597.9|745092.4|746002.7|744597.3|29
1640854530000|2021-12-30 08:55:30|746014|745014|746009.6|745009.6|746014|745014|745983.5|744983.5|20
1640854540000|2021-12-30 08:55:40|746001.4|745001.4|745967.3|744967.3|746020.1|745020.1|745954|744954|19
1640854550000|2021-12-30 08:55:50|745942.8|744942.8|745828.6|744828.6|745971.3|744971.3|745825.3|744825.3|30
1640854560000|2021-12-30 08:56:00|745831.4|744831.4|745910.7|744910.7|746350.3|744913.5|745806.8|744348.2|27
1640854570000|2021-12-30 08:56:10|745901|744901|745855.1|744855.1|746425.5|745037.7|745855.1|744333.8|30
1640854580000|2021-12-30 08:56:20|745850.7|744850.7|746353.3|744353.3|746382.6|744850.7|745793.2|744300.2|24
1640854590000|2021-12-30 08:56:30|746356.6|744356.6|745833.8|744833.8|746366.2|744860.5|745833.8|744354.7|23
1640854600000|2021-12-30 08:56:40|745837.8|744837.8|746007.4|745007.4|746431.7|745012.9|745829.5|744332.4|35
1640854610000|2021-12-30 08:56:50|746018.7|745018.7|746517.3|744517.3|746541.8|745034.2|745988.7|744468.7|34
1640854620000|2021-12-30 08:57:00|746522|744522|746606|744606|746607.8|745033.3|746032.2|744511.5|32
1640854630000|2021-12-30 08:57:10|746618|744618|746597|744597|746618|744618|746591.4|744591.4|26
1640854640000|2021-12-30 08:57:20|746609.8|744609.8|746121.2|745121.2|746650.5|745149|746094.5|744609.8|29
1640854650000|2021-12-30 08:57:30|746118.9|745118.9|746724.1|744724.1|746739|745247.9|746118.9|744623.7|25
1640854660000|2021-12-30 08:57:40|746721.9|744721.9|746243.7|745243.7|746757.1|745250.1|746219.4|744721.9|25
1640854670000|2021-12-30 08:57:50|746356|745356|746317.7|745317.7|746937.2|745415.6|746317.3|744851.4|35
1640854680000|2021-12-30 08:58:00|746321.8|745321.8|746890.6|744890.6|746900.7|745400.9|746321.8|744810.6|31
1640854690000|2021-12-30 08:58:10|746889.5|744889.5|746296.7|745296.7|746889.5|745378.4|746278.1|744782.8|33
1640854700000|2021-12-30 08:58:20|746304.1|745304.1|746775.1|744775.1|746813.3|745304.1|746282.6|744763.2|28
1640854710000|2021-12-30 08:58:30|746243|745243|746651.9|744651.9|746672|745245.6|746179.5|744644.2|34
1640854720000|2021-12-30 08:58:40|746648.6|744648.6|746717.7|744717.7|746722.4|745218.3|746134.9|744633.1|30
1640854730000|2021-12-30 08:58:50|746748.1|744748.1|746236.8|745236.8|746748.1|745245|746217|744721.6|27
1640854740000|2021-12-30 08:59:00|746227.1|745227.1|746232.1|745232.1|746804.1|745314.2|746222.1|744731.4|29
1640854750000|2021-12-30 08:59:10|746718.9|744718.9|746295|745295|746809.5|745305|746247.8|744718.9|31
1640854760000|2021-12-30 08:59:20|746795.5|744795.5|746793.5|744793.5|746807.3|745279.6|746246.9|744759.1|36
1640854770000|2021-12-30 08:59:30|746799.2|744799.2|746764.6|744764.6|746801|745302.6|746297.4|744758.9|26
1640854780000|2021-12-30 08:59:40|746769.3|744769.3|746803.8|744803.8|746803.8|745301.9|746277|744753|25
1640854790000|2021-12-30 08:59:50|746807.1|744807.1|746364.8|745364.8|746807.1|745365|746291.4|744807.1|21
1640854800000|2021-12-30 09:00:00|746373|745373|746373.6|745373.6|746425.3|745425.3|746356.5|745356.5|30
1640854810000|2021-12-30 09:00:10|746372.2|745372.2|746370.6|745370.6|746389.2|745389.2|746370.6|745370.6|22
1640854820000|2021-12-30 09:00:20|746373.3|745373.3|746436.5|745436.5|746450.5|745450.5|746369.9|745369.9|19
1640854830000|2021-12-30 09:00:30|746443.8|745443.8|746447.7|745447.7|746463.4|745463.4|746434|745434|26
1640854840000|2021-12-30 09:00:40|746445.9|745445.9|746475.9|745475.9|746475.9|745475.9|746432.5|745432.5|26
1640854850000|2021-12-30 09:00:50|746492.9|745492.9|746470.9|745470.9|746492.9|745492.9|746435.5|745435.5|21
1640854860000|2021-12-30 09:01:00|746456.2|745456.2|746411|745411|746935.4|745481|746394.1|744935.4|25
1640854870000|2021-12-30 09:01:10|746415.4|745415.4|746434.8|745434.8|746436.1|745436.1|746394|745394|17
1640854880000|2021-12-30 09:01:20|746425.1|745425.1|746443.4|745443.4|746451.4|745451.4|746395.7|745395.7|22
1640854890000|2021-12-30 09:01:30|746438.5|745438.5|746649.7|745649.7|746674.3|745674.3|746438.5|745438.5|32
1640854900000|2021-12-30 09:01:40|746647.8|745647.8|746646.4|745646.4|746675.6|745675.6|746619|745619|25
1640854910000|2021-12-30 09:01:50|746656.4|745656.4|746568.1|745568.1|746656.6|745656.6|746561.1|745561.1|27
1640854920000|2021-12-30 09:02:00|746573.6|745573.6|746704.9|745704.9|746737.1|745737.1|746573.6|745573.6|32
1640854930000|2021-12-30 09:02:10|746705.7|745705.7|746846.9|745846.9|746849.5|745849.5|746677.7|745677.7|36
1640854940000|2021-12-30 09:02:20|746856.6|745856.6|746787.5|745787.5|746856.6|745856.6|746770.2|745770.2|34
1640854950000|2021-12-30 09:02:30|746783.8|745783.8|746805|745805|746822.6|745822.6|746765.5|745765.5|29
1640854960000|2021-12-30 09:02:40|746827|745827|746854.2|745854.2|746870.4|745870.4|746791.4|745791.4|30
1640854970000|2021-12-30 09:02:50|746857.3|745857.3|746895.5|745895.5|746939.1|745939.1|746843.7|745843.7|28
1640854980000|2021-12-30 09:03:00|746900.5|745900.5|746974.1|745974.1|747457.8|745980.1|746900.5|745441.3|31
1640854990000|2021-12-30 09:03:10|747459.4|745459.4|746829.1|745829.1|747459.4|745974.5|746829.1|745329.8|38
1640855000000|2021-12-30 09:03:20|746830.8|745830.8|747345.2|745345.2|747346.6|745840.9|746796.5|745281.6|30
1640855010000|2021-12-30 09:03:30|747341.2|745341.2|746795.5|745795.5|747355.3|745846.1|746795.5|745334.2|25
1640855020000|2021-12-30 09:03:40|746800.5|745800.5|746736.1|745736.1|747303|745800.5|746736.1|745265.1|29
1640855030000|2021-12-30 09:03:50|747294.4|745294.4|747221.7|745221.7|747294.4|745762.1|746686.2|745201.7|29
1640855040000|2021-12-30 09:04:00|747209.2|745209.2|746747.1|745747.1|747232.8|745747.1|746674.3|745185.4|28
1640855050000|2021-12-30 09:04:10|746762.6|745762.6|747376.8|745376.8|747392.4|745878.8|746758.9|745262.5|30
1640855060000|2021-12-30 09:04:20|747382.1|745382.1|746961.3|745961.3|747444.1|745965.4|746857.5|745366.1|27
1640855070000|2021-12-30 09:04:30|746943.7|745943.7|746952.6|745952.6|747494.5|745988.1|746943.7|745458.6|28
1640855080000|2021-12-30 09:04:40|746923.3|745923.3|746924|745924|747460.3|745944.3|746892.8|745395.7|31
1640855090000|2021-12-30 09:04:50|746929.6|745929.6|746911.1|745911.1|747416.5|745932.2|746836.5|745379|27
1640855100000|2021-12-30 09:05:00|747439.4|745439.4|746970.9|745970.9|747470.2|745994.2|746949.3|745439.4|24
1640855110000|2021-12-30 09:05:10|746974.2|745974.2|746995.6|745995.6|747479.5|746036.7|746952|745442.8|24
1640855120000|2021-12-30 09:05:20|746993|745993|747385.9|745385.9|747422.7|746002.3|746845.4|745317.8|29
1640855130000|2021-12-30 09:05:30|746877.4|745877.4|746902|745902|747437.4|745902.1|746842.5|745389.5|17
1640855140000|2021-12-30 09:05:40|746904.2|745904.2|747429.1|745429.1|747451|745938|746896.3|745414|24
1640855150000|2021-12-30 09:05:50|747443.4|745443.4|747781.2|745781.2|747781.2|746215.7|746925.7|745399.5|31
1640855160000|2021-12-30 09:06:00|747292.7|746292.7|747750.7|745750.7|747916.1|746348.4|747227.6|745720.9|37
1640855170000|2021-12-30 09:06:10|747743.8|745743.8|747780.1|745780.1|747785.6|746249.2|747221.7|745727.6|27
1640855180000|2021-12-30 09:06:20|747243.8|746243.8|747766.1|745766.1|747831.3|746293.1|747231.2|745639.3|36
1640855190000|2021-12-30 09:06:30|747771.6|745771.6|747317.2|746317.2|747820.4|746346.6|747317.2|745734.3|32
1640855200000|2021-12-30 09:06:40|747316.5|746316.5|747832.9|745832.9|747851.1|746340.6|747296.9|745791.7|29
1640855210000|2021-12-30 09:06:50|747838.3|745838.3|747760|745760|747838.3|746354.7|747300.5|745743.2|29
1640855220000|2021-12-30 09:07:00|747747.6|745747.6|747759|745759|747831.6|746342|747224.7|745706.1|38
1640855230000|2021-12-30 09:07:10|747755.7|745755.7|747679|745679|747762.3|746264.8|747233.9|745678.8|28
1640855240000|2021-12-30 09:07:20|747711.3|745711.3|747175.3|746175.3|747715.8|746194.8|747165.5|745669.3|28
1640855250000|2021-12-30 09:07:30|747206.7|746206.7|747622.2|745622.2|747687.6|746206.7|747158.4|745622.2|26
1640855260000|2021-12-30 09:07:40|747627|745627|747613.7|745613.7|747654.1|746158.4|747131|745607.5|35
1640855270000|2021-12-30 09:07:50|747618|745618|747075.5|746075.5|747618|746109.4|747053.3|745576.5|30
1640855280000|2021-12-30 09:08:00|747074.4|746074.4|746892.1|745892.1|747324.2|746076.9|746844.8|745324.2|29
1640855290000|2021-12-30 09:08:10|746872.6|745872.6|746803.8|745803.8|747405.5|745930.1|746800.1|745405.5|34
1640855300000|2021-12-30 09:08:20|746803.3|745803.3|746861.8|745861.8|747349|745876.5|746799|745349|29
1640855310000|2021-12-30 09:08:30|746861.3|745861.3|746836.5|745836.5|746861.3|745861.3|746823.5|745823.5|31
1640855320000|2021-12-30 09:08:40|746834.2|745834.2|746896.5|745896.5|747330.7|745907.1|746799.5|745318.3|37
1640855330000|2021-12-30 09:08:50|746873.3|745873.3|746922.9|745922.9|747410.4|745958|746873.3|745357.6|29
1640855340000|2021-12-30 09:09:00|746892.8|745892.8|746833.7|745833.7|747344.3|745892.8|746829.2|745333.9|26
1640855350000|2021-12-30 09:09:10|746833.2|745833.2|746942.6|745942.6|747393.3|745943.4|746822.3|745373.7|25
1640855360000|2021-12-30 09:09:20|747429.3|745429.3|746969.4|745969.4|747429.3|745969.4|746892|745415.7|32
1640855370000|2021-12-30 09:09:30|747004.1|746004.1|746684.8|745684.8|747047.5|746047.5|746684.8|745684.8|32
1640855380000|2021-12-30 09:09:40|746682.9|745682.9|746730.9|745730.9|747177.2|745764.8|746629.6|745171|30
1640855390000|2021-12-30 09:09:50|746724.8|745724.8|747140|745140|747225.8|745737.3|746596.7|745140|34
1640855400000|2021-12-30 09:10:00|747135.5|745135.5|746575.1|745575.1|747135.5|745640.5|746541.3|745051.4|29
1640855410000|2021-12-30 09:10:10|746564.4|745564.4|747038.9|745038.9|747077.6|745591.5|746543|745035.1|29
1640855420000|2021-12-30 09:10:20|747039.4|745039.4|746522.8|745522.8|747046|745553.9|746522.8|745031.2|24
1640855430000|2021-12-30 09:10:30|746562.6|745562.6|747209.5|745209.5|747209.5|745750|746525.5|745036.3|35
1640855440000|2021-12-30 09:10:40|747185.1|745185.1|747307.3|745307.3|747356.1|745839.6|746693.7|745178.2|34
1640855450000|2021-12-30 09:10:50|747305.6|745305.6|747366.5|745366.5|747407.6|745917.2|746730.8|745204.3|33
1640855460000|2021-12-30 09:11:00|747347.6|745347.6|746945|745945|747429.5|745945|746851.9|745331.2|26
1640855470000|2021-12-30 09:11:10|746938.4|745938.4|747443.6|745443.6|747489.2|746021.6|746938.4|745385.4|34
1640855480000|2021-12-30 09:11:20|747435.9|745435.9|747336|745336|747469.5|745891.7|746876.7|745336|29
1640855490000|2021-12-30 09:11:30|747336.1|745336.1|746806.8|745806.8|747341|745839.2|746797.8|745332.4|26
1640855500000|2021-12-30 09:11:40|746810.5|745810.5|747164.4|745164.4|747243.4|745816.5|746785.9|745150.1|27
1640855510000|2021-12-30 09:11:50|747172.1|745172.1|747225.1|745225.1|747246.9|745713.7|746713.7|745133.4|33
1640855520000|2021-12-30 09:12:00|747216.8|745216.8|747180.3|745180.3|747253.7|745253.7|747174.3|745174.3|29
1640855530000|2021-12-30 09:12:10|747177.4|745177.4|747402.2|745402.2|747402.2|745832.6|746798.9|745174.4|34
1640855540000|2021-12-30 09:12:20|747395|745395|747297.1|745297.1|747395|745844|746797|745268.7|32
1640855550000|2021-12-30 09:12:30|747291.7|745291.7|747297.6|745297.6|747306.9|745789.1|746789.1|745254.6|26
1640855560000|2021-12-30 09:12:40|747297.9|745297.9|747267.9|745267.9|747316.7|745316.7|747261.4|745261.4|29
1640855570000|2021-12-30 09:12:50|747262|745262|747267.7|745267.7|747307|745798.5|746780.4|745234.7|32
1640855580000|2021-12-30 09:13:00|747257.6|745257.6|746797.8|745797.8|747311.2|745822|746714.7|745253.6|33
1640855590000|2021-12-30 09:13:10|746773.9|745773.9|746712.4|745712.4|747324.4|745773.9|746711.5|745155.4|29
1640855600000|2021-12-30 09:13:20|747193.5|745193.5|747249.1|745249.1|747295.1|745778.2|746709.6|745149.5|32
1640855610000|2021-12-30 09:13:30|747246.8|745246.8|746698|745698|747257.6|745792|746667.4|745180.5|30
1640855620000|2021-12-30 09:13:40|746705.4|745705.4|746861.5|745861.5|747278|745877.3|746685.3|745262.9|26
1640855630000|2021-12-30 09:13:50|747375.6|745375.6|747522.2|745522.2|747552.9|746059.8|746950.1|745365.7|34
1640855640000|2021-12-30 09:14:00|747504|745504|747035.5|746035.5|747578.6|746055.8|747006.8|745493.9|33
1640855650000|2021-12-30 09:14:10|747533.9|745533.9|747002.7|746002.7|747544.4|746042.8|746934.1|745472.4|30
1640855660000|2021-12-30 09:14:20|746994.6|745994.6|747076.1|746076.1|747598.3|746095.2|746988.5|745497.5|32
1640855670000|2021-12-30 09:14:30|747095|746095|747132.4|746132.4|747627.9|746139.9|747079.5|745560.4|28
1640855680000|2021-12-30 09:14:40|747144.7|746144.7|747099.3|746099.3|747608.4|746145.6|747095|745608.4|30
1640855690000|2021-12-30 09:14:50|747095.6|746095.6|747144.7|746144.7|747611.8|746189.4|747094.7|745611.8|25
1640855700000|2021-12-30 09:15:00|747138.5|746138.5|747667.4|745667.4|747675.1|746176|747136.4|745651.2|29
1640855710000|2021-12-30 09:15:10|747673.1|745673.1|747240.7|746240.7|747694.2|746240.7|747158|745666.1|29
1640855720000|2021-12-30 09:15:20|747287.2|746287.2|747817.1|745817.1|747825|746299.5|747244.3|745759.5|34
1640855730000|2021-12-30 09:15:30|747816.5|745816.5|747972.7|745972.7|747972.7|746417.4|747327.4|745816.5|32
1640855740000|2021-12-30 09:15:40|747989.8|745989.8|747435.1|746435.1|748027|746504.7|747435.1|745973.6|35
1640855750000|2021-12-30 09:15:50|747423.2|746423.2|747549.5|746549.5|748017.2|746549.5|747421.6|745947.2|35
1640855760000|2021-12-30 09:16:00|747548.7|746548.7|747516.7|746516.7|747550.5|746550.5|747498.8|746498.8|27
1640855770000|2021-12-30 09:16:10|747521.1|746521.1|747582.4|746582.4|748056.3|746597.7|747491.2|746022.8|34
1640855780000|2021-12-30 09:16:20|748018.9|746018.9|748124.8|746124.8|748143.4|746635.9|747505.8|746018.9|37
1640855790000|2021-12-30 09:16:30|747622.4|746622.4|747686.7|746686.7|748156.8|746692.8|747594.3|746103.8|31
1640855800000|2021-12-30 09:16:40|747665.8|746665.8|748245|746245|748311|746787.3|747659.2|746234.8|36
1640855810000|2021-12-30 09:16:50|748242.9|746242.9|748363.5|746363.5|748398.4|746910.4|747733|746240.5|39
1640855820000|2021-12-30 09:17:00|748360.4|746360.4|747896.5|746896.5|748422.3|746906.8|747849.6|746353.1|32
1640855830000|2021-12-30 09:17:10|747909.8|746909.8|747844.8|746844.8|748386.3|746912.9|747794.1|746305.9|35
1640855840000|2021-12-30 09:17:20|747839.2|746839.2|747727.6|746727.6|748259.9|746883.8|747727|746221.2|30
1640855850000|2021-12-30 09:17:30|747774.6|746774.6|747897.4|746897.4|748369.7|746897.4|747742.8|746303.2|33
1640855860000|2021-12-30 09:17:40|747857|746857|748566.1|746566.1|748623|747097.2|747857|746406.5|38
1640855870000|2021-12-30 09:17:50|748512|746512|748541.7|746541.7|748552.6|747041|747964|746493.6|37
1640855880000|2021-12-30 09:18:00|748552.3|746552.3|748585.1|746585.1|748614.6|747084.9|748001|746543.8|32
1640855890000|2021-12-30 09:18:10|748078.6|747078.6|748262.8|746262.8|748382|747078.6|747727.8|746226.7|38
1640855900000|2021-12-30 09:18:20|748258.8|746258.8|748210.6|746210.6|748275.5|746755.8|747692.4|746191.1|29
1640855910000|2021-12-30 09:18:30|748194|746194|748016.3|747016.3|748506.5|747016.3|747729.2|746194|30
1640855920000|2021-12-30 09:18:40|748017.1|747017.1|748058.9|747058.9|748564.7|747072.3|747953.4|746459.3|37
1640855930000|2021-12-30 09:18:50|748063.9|747063.9|748683.6|746683.6|748683.6|747174.3|748062.6|746564.5|34
1640855940000|2021-12-30 09:19:00|748681.9|746681.9|748631.5|746631.5|748818|747204.6|748119.5|746631.5|33
1640855950000|2021-12-30 09:19:10|748636.4|746636.4|748498.3|746498.3|748636.4|747100.2|747961.9|746474.7|35
1640855960000|2021-12-30 09:19:20|748000.7|747000.7|748839|746839|748839|747308|748000.7|746512.1|33
1640855970000|2021-12-30 09:19:30|748831.4|746831.4|748943.5|746943.5|748986.3|747289.2|748289.2|746808.6|38
1640855980000|2021-12-30 09:19:40|748935.6|746935.6|749017.8|747017.8|749067.1|747542.2|748378.7|746856.9|36
1640855990000|2021-12-30 09:19:50|749028.9|747028.9|748968.3|746968.3|749091.4|747476.1|748476.1|746968.3|35
1640856000000|2021-12-30 09:20:00|748980.6|746980.6|749092.2|747092.2|749094.6|747094.6|748973.4|746973.4|37
1640856010000|2021-12-30 09:20:10|749095.6|747095.6|749092.1|747092.1|749166.3|747614.2|748614.2|747087.7|36
1640856020000|2021-12-30 09:20:20|749089|747089|748909.6|746909.6|749089|747584.4|748445.3|746866.4|40
1640856030000|2021-12-30 09:20:30|748898.8|746898.8|748961.8|746961.8|748970.7|747454.7|748329.7|746880.4|38
1640856040000|2021-12-30 09:20:40|748944.7|746944.7|748497.6|747497.6|749006.9|747498|748416.9|746939.3|33
1640856050000|2021-12-30 09:20:50|749022.3|747022.3|748457.7|747457.7|749022.3|747490.9|748452.1|746936.5|34
1640856060000|2021-12-30 09:21:00|748468.7|747468.7|748275.4|747275.4|748983|747468.7|748264.2|746781.3|29
1640856070000|2021-12-30 09:21:10|748766.2|746766.2|748818.3|746818.3|748818.3|747294.6|748292.4|746766.2|33
1640856080000|2021-12-30 09:21:20|748812.8|746812.8|748714|746714|748846.4|747259.7|748231.1|746714|36
1640856090000|2021-12-30 09:21:30|748198|747198|748714.2|746714.2|748714.2|747210.3|748155.5|746644.5|37
1640856100000|2021-12-30 09:21:40|748209.1|747209.1|748733.4|746733.4|748944.7|747410.6|748209.1|746721.1|35
1640856110000|2021-12-30 09:21:50|748703.5|746703.5|748067.4|747067.4|748709.1|747194.2|748059.8|746577.2|30
1640856120000|2021-12-30 09:22:00|748562.9|746562.9|748502.6|746502.6|748562.9|747018.7|747999.3|746502.6|33
1640856130000|2021-12-30 09:22:10|748047|747047|748809.6|746809.6|748825|747265.1|748047|746692.2|36
1640856140000|2021-12-30 09:22:20|748283.3|747283.3|748315.6|747315.6|748833.1|747327.6|748272.7|746797.3|33
1640856150000|2021-12-30 09:22:30|748320.3|747320.3|748648.6|746648.6|748884.1|747358.9|748151|746641.7|31
1640856160000|2021-12-30 09:22:40|748649.5|746649.5|748547|746547|748677.7|747185|747993|746535|27
1640856170000|2021-12-30 09:22:50|748537.4|746537.4|747977.8|746977.8|748542.6|747031.6|747977.8|746504.8|31
1640856180000|2021-12-30 09:23:00|747981.1|746981.1|747906|746906|748517.4|746991.3|747906|746391|28
1640856190000|2021-12-30 09:23:10|747907.8|746907.8|748434.6|746434.6|748463.1|746967.5|747900.5|746414|30
1640856200000|2021-12-30 09:23:20|748434|746434|747939.3|746939.3|748452.3|746959.5|747914.9|746429.9|29
1640856210000|2021-12-30 09:23:30|747943.1|746943.1|748482.9|746482.9|748489.3|746978.7|747930.4|746441.6|34
1640856220000|2021-12-30 09:23:40|747962.9|746962.9|748495.4|746495.4|748519.7|746972.4|747962.9|746448.2|31
1640856230000|2021-12-30 09:23:50|748500.7|746500.7|748482.4|746482.4|748521.5|747040.1|747966.2|746479.8|21
1640856240000|2021-12-30 09:24:00|747971.1|746971.1|748466.6|746466.6|748466.6|746971.1|747912.5|746466.6|26
1640856250000|2021-12-30 09:24:10|748462.9|746462.9|748511.7|746511.7|748521.3|747045.1|747940.8|746462.9|31
1640856260000|2021-12-30 09:24:20|748503.4|746503.4|748437|746437|748514.7|746996.3|747921.9|746430.8|29
1640856270000|2021-12-30 09:24:30|747927.1|746927.1|748137.2|746137.2|748556.8|746993.2|747587.1|746137.2|30
1640856280000|2021-12-30 09:24:40|748144.8|746144.8|747633.7|746633.7|748171.6|746650.2|747631.1|746135.5|31
1640856290000|2021-12-30 09:24:50|747632.7|746632.7|747623.6|746623.6|748158|746660.3|747623.6|746128.9|23
1640856300000|2021-12-30 09:25:00|747623|746623|747619.7|746619.7|748056.8|746672.3|747519.2|745996.8|33
1640856310000|2021-12-30 09:25:10|748114.7|746114.7|747486.1|746486.1|748114.7|746555.6|747474.5|746004.4|32
1640856320000|2021-12-30 09:25:20|747502.5|746502.5|747479.6|746479.6|748000.5|746502.5|747459.1|745949|29
1640856330000|2021-12-30 09:25:30|747476.2|746476.2|747901|745901|747982.5|746559.5|747456|745896|31
1640856340000|2021-12-30 09:25:40|747913.8|745913.8|748033.2|746033.2|748034.3|746034.3|747899.3|745899.3|37
1640856350000|2021-12-30 09:25:50|748039.8|746039.8|748156|746156|748174.3|746174.3|748015.4|746015.4|33
1640856360000|2021-12-30 09:26:00|748166.7|746166.7|748413|746413|748430|746711.9|747677.3|746166.7|28
1640856370000|2021-12-30 09:26:10|747874.8|746874.8|748103.1|747103.1|748419.4|747104.8|747874.8|746379.8|37
1640856380000|2021-12-30 09:26:20|748095.2|747095.2|748664.3|746664.3|748711.2|747187|748095.2|746638.8|39
1640856390000|2021-12-30 09:26:30|748653.5|746653.5|748107.5|747107.5|748665.1|747124.8|748070.1|746490.6|34
1640856400000|2021-12-30 09:26:40|748067.9|747067.9|748571.8|746571.8|748631.6|747139.6|748038.1|746491.9|29
1640856410000|2021-12-30 09:26:50|748616.6|746616.6|748111|747111|748709.1|747193.4|748065|746562.5|38
1640856420000|2021-12-30 09:27:00|748599.8|746599.8|748575.2|746575.2|748599.8|747077.5|748034.2|746564|32
1640856430000|2021-12-30 09:27:10|748574.1|746574.1|748207.3|747207.3|748675.8|747207.3|748070.5|746574.1|30
1640856440000|2021-12-30 09:27:20|748208.9|747208.9|748286.9|747286.9|748286.9|747286.9|748175.2|747175.2|17
1640856450000|2021-12-30 09:27:30|748281.5|747281.5|748372.8|747372.8|748900.4|747389.1|748240.9|746844.1|34
1640856460000|2021-12-30 09:27:40|748877.7|746877.7|748406.7|747406.7|748909.1|747406.7|748308.1|746877.7|30
1640856470000|2021-12-30 09:27:50|748398.5|747398.5|748381.1|747381.1|748895.7|747405.2|748358.7|746887.4|33
1640856480000|2021-12-30 09:28:00|748383.5|747383.5|748337.9|747337.9|748407.5|747407.5|748336.7|747336.7|32
1640856490000|2021-12-30 09:28:10|748339|747339|748399|747399|748478.3|747478.3|748333.1|747333.1|30
1640856500000|2021-12-30 09:28:20|748413.6|747413.6|748394.7|747394.7|748413.6|747413.6|748394.7|747394.7|21
1640856510000|2021-12-30 09:28:30|748402.9|747402.9|748466.3|747466.3|748870.5|747470.4|748360.8|746870.5|23
1640856520000|2021-12-30 09:28:40|748470.6|747470.6|748348.3|747348.3|748470.6|747470.6|748333.5|747333.5|27
1640856530000|2021-12-30 09:28:50|748348.4|747348.4|748424.6|747424.6|748440.7|747440.7|748329.2|747329.2|26
1640856540000|2021-12-30 09:29:00|748425.4|747425.4|748408.5|747408.5|748426.7|747426.7|748370.8|747370.8|27
1640856550000|2021-12-30 09:29:10|748414.1|747414.1|748516.2|747516.2|748548|747548|748402.4|747402.4|32
1640856560000|2021-12-30 09:29:20|748500.5|747500.5|748487.3|747487.3|748509.5|747509.5|748384.9|747384.9|29
1640856570000|2021-12-30 09:29:30|748490.7|747490.7|748508|747508|748535.8|747535.8|748457.6|747457.6|31
1640856580000|2021-12-30 09:29:40|748536.3|747536.3|748554.2|747554.2|748593.4|747593.4|748476.5|747476.5|31
1640856590000|2021-12-30 09:29:50|748555.8|747555.8|748694.8|747694.8|748694.8|747694.8|748548.6|747548.6|26
1640856600000|2021-12-30 09:30:00|748705|747705|749337.5|747337.5|749348.3|747890.9|748645.2|747143.4|37
1640856610000|2021-12-30 09:30:10|749331|747331|748800.5|747800.5|749333.1|747823|748762.8|747331|27
1640856620000|2021-12-30 09:30:20|748811.6|747811.6|748875.5|747875.5|748911.4|747911.4|748807.5|747807.5|28
1640856630000|2021-12-30 09:30:30|748883|747883|748825.6|747825.6|748883|747883|748771.3|747771.3|26
1640856640000|2021-12-30 09:30:40|748815.8|747815.8|748812.7|747812.7|748829.3|747829.3|748804|747804|25
1640856650000|2021-12-30 09:30:50|748809.9|747809.9|749110.1|748110.1|749626|748133.2|748809.9|747351.7|35
1640856660000|2021-12-30 09:31:00|749118.5|748118.5|749136.3|748136.3|749636.2|748137.4|749054.5|747595.9|39
1640856670000|2021-12-30 09:31:10|749128.4|748128.4|749671.4|747671.4|749671.4|748160.2|749084.7|747598.4|36
1640856680000|2021-12-30 09:31:20|749181.1|748181.1|749278.3|748278.3|749849.1|748330.6|749181.1|747688.1|38
1640856690000|2021-12-30 09:31:30|749751.1|747751.1|749753.5|747753.5|749775.1|748286.9|749233.7|747714.6|36
1640856700000|2021-12-30 09:31:40|749761.8|747761.8|749665.6|747665.6|749769.9|748281.9|749155|747665.6|38
1640856710000|2021-12-30 09:31:50|749667.4|747667.4|749670.3|747670.3|749685.1|748165.2|749147.9|747652.7|31
1640856720000|2021-12-30 09:32:00|749136.4|748136.4|749241.3|748241.3|749754.9|748255.5|749085.1|747607|32
1640856730000|2021-12-30 09:32:10|749241.8|748241.8|749872.3|747872.3|749872.3|748377.9|749241.8|747838.1|35
1640856740000|2021-12-30 09:32:20|749848.4|747848.4|749150.5|748150.5|749857.6|748190.5|749135.5|747616.8|35
1640856750000|2021-12-30 09:32:30|749651|747651|749595|747595|749707.2|748185.2|749146.2|747564.4|40
1640856760000|2021-12-30 09:32:40|749609.4|747609.4|749570.2|747570.2|749633.5|748112.8|749106|747530.2|35
1640856770000|2021-12-30 09:32:50|749061.8|748061.8|749373.9|747373.9|749545|748061.8|749003.7|747373.9|31
1640856780000|2021-12-30 09:33:00|749381.5|747381.5|749576|747576|749576|748066.9|749024.8|747352|33
1640856790000|2021-12-30 09:33:10|749574.5|747574.5|749826.5|747826.5|749834.8|748304.4|749049.5|747569.6|37
1640856800000|2021-12-30 09:33:20|749824.1|747824.1|749952.1|747952.1|749957.9|748406.2|749384|747822.2|32
1640856810000|2021-12-30 09:33:30|749952.2|747952.2|749833.8|747833.8|749954.1|747954.1|749825.9|747825.9|36
1640856820000|2021-12-30 09:33:40|749830.2|747830.2|749106.8|748106.8|749839.9|748106.8|749106.8|747658.7|34
1640856830000|2021-12-30 09:33:50|749629.5|747629.5|749571.3|747571.3|749655.7|748075.2|749052.6|747565|30
1640856840000|2021-12-30 09:34:00|749576.7|747576.7|749549.7|747549.7|749577.6|748062.8|749022.5|747525.6|34
1640856850000|2021-12-30 09:34:10|749557.2|747557.2|749536.5|747536.5|749558.2|748056.4|749025.2|747523.6|32
1640856860000|2021-12-30 09:34:20|749037.7|748037.7|749446.2|747446.2|749493.7|748037.7|748913.2|747391.8|27
1640856870000|2021-12-30 09:34:30|749445.8|747445.8|749351.7|747351.7|749482.3|747956.3|748924.3|747335.8|33
1640856880000|2021-12-30 09:34:40|749330.2|747330.2|749311.5|747311.5|749342.1|747813.1|748809.6|747269.9|34
1640856890000|2021-12-30 09:34:50|749273.1|747273.1|748834|747834|749357.9|747856|748809.7|747269.9|32
1640856900000|2021-12-30 09:35:00|748845|747845|748823.5|747823.5|748845|747845|748808.3|747808.3|25
1640856910000|2021-12-30 09:35:10|749345.9|747345.9|748874.6|747874.6|749395|747899.5|748837|747345.9|29
1640856920000|2021-12-30 09:35:20|748871.9|747871.9|748822|747822|748871.9|747871.9|748808.4|747808.4|26
1640856930000|2021-12-30 09:35:30|748821|747821|748820.2|747820.2|749314.5|747824.8|748798.3|747314.5|28
1640856940000|2021-12-30 09:35:40|748818.7|747818.7|748570.2|747570.2|749102.8|747834.2|748554.8|747050.9|34
1640856950000|2021-12-30 09:35:50|748556|747556|748569.4|747569.4|749074.2|747591.3|748527.7|747015.8|35
1640856960000|2021-12-30 09:36:00|748590|747590|749076.5|747076.5|749109.5|747605.5|748545|747040.3|33
1640856970000|2021-12-30 09:36:10|748575.6|747575.6|748563.3|747563.3|749073.5|747637|748563.3|747073.5|24
1640856980000|2021-12-30 09:36:20|748552.6|747552.6|748554.5|747554.5|749064|747565.6|748523|747042.5|27
1640856990000|2021-12-30 09:36:30|748548.9|747548.9|748564.1|747564.1|748574.4|747574.4|748520.2|747520.2|21
1640857000000|2021-12-30 09:36:40|748559|747559|748549.5|747549.5|748568.3|747568.3|748522.4|747522.4|21
1640857010000|2021-12-30 09:36:50|748548.5|747548.5|748398.9|747398.9|748881.5|747548.5|748357.5|746866.5|33
1640857020000|2021-12-30 09:37:00|748390.9|747390.9|748432.7|747432.7|748435|747435|748390.9|747390.9|31
1640857030000|2021-12-30 09:37:10|748427.1|747427.1|748393.4|747393.4|748439.4|747439.4|748392.7|747392.7|18
1640857040000|2021-12-30 09:37:20|748399|747399|748362.7|747362.7|748399|747399|748351.7|747351.7|21
1640857050000|2021-12-30 09:37:30|748370.5|747370.5|748528.4|747528.4|748528.4|747528.4|748364.9|747364.9|27
1640857060000|2021-12-30 09:37:40|748533.5|747533.5|748522.4|747522.4|748546.1|747546.1|748510.2|747510.2|30
1640857070000|2021-12-30 09:37:50|748504.3|747504.3|748505|747505|749013.5|747512.5|748479.1|747002.5|19
1640857080000|2021-12-30 09:38:00|748504.9|747504.9|748477.7|747477.7|748507.1|747507.1|748475.8|747475.8|24
1640857090000|2021-12-30 09:38:10|748403.5|747403.5|748401.6|747401.6|748413.3|747413.3|748382.9|747382.9|22
1640857100000|2021-12-30 09:38:20|748392.9|747392.9|748407|747407|748408.4|747408.4|748390|747390|23
1640857110000|2021-12-30 09:38:30|748404|747404|748317.7|747317.7|748827.3|747405.3|748305.3|746827.3|20
1640857120000|2021-12-30 09:38:40|748317.8|747317.8|748314.5|747314.5|748325.7|747325.7|748314.5|747314.5|21
1640857130000|2021-12-30 09:38:50|748330|747330|748304|747304|748830|747330|748304|746828.8|24
1640857140000|2021-12-30 09:39:00|748311.4|747311.4|748350.1|747350.1|748818.3|747352.3|748310|746818.3|28
1640857150000|2021-12-30 09:39:10|748347.3|747347.3|748324.3|747324.3|748382|747382|748324.3|747324.3|23
1640857160000|2021-12-30 09:39:20|748317.2|747317.2|748322.7|747322.7|748843|747337|748298.4|746816.9|27
1640857170000|2021-12-30 09:39:30|748308.8|747308.8|748311.2|747311.2|748380.1|747380.1|748308.8|747308.8|25
1640857180000|2021-12-30 09:39:40|748350.9|747350.9|748481.5|747481.5|748482.6|747482.6|748350.9|747350.9|23
1640857190000|2021-12-30 09:39:50|748481.1|747481.1|748313.3|747313.3|748524.7|747524.7|748313.3|747313.3|29
1640857200000|2021-12-30 09:40:00|748316.3|747316.3|748317.4|747317.4|748866.8|747374|748315.2|746866.8|28
1640857210000|2021-12-30 09:40:10|748337.3|747337.3|748334.4|747334.4|748834|747355.7|748320.4|746834|22
1640857220000|2021-12-30 09:40:20|748332.9|747332.9|748276.1|747276.1|748333.3|747333.3|748259.1|747259.1|19
1640857230000|2021-12-30 09:40:30|748262.3|747262.3|748307.5|747307.5|748782.4|747307.5|748262.3|746778.8|23
1640857240000|2021-12-30 09:40:40|748300.8|747300.8|748365.2|747365.2|748841|747369.7|748300.8|746832.2|26
1640857250000|2021-12-30 09:40:50|748371.3|747371.3|748336|747336|748396.4|747396.4|748334.3|747334.3|26
1640857260000|2021-12-30 09:41:00|748845.7|746845.7|748350|747350|748845.7|747353.7|748311|746845.7|22
1640857270000|2021-12-30 09:41:10|748327|747327|748423.4|747423.4|748948.5|747449.2|748327|746921|30
1640857280000|2021-12-30 09:41:20|748434|747434|748445.5|747445.5|748446.4|747446.4|748422.1|747422.1|26
1640857290000|2021-12-30 09:41:30|748447.8|747447.8|748419.5|747419.5|748452.5|747452.5|748404.2|747404.2|20
1640857300000|2021-12-30 09:41:40|748420|747420|748459.8|747459.8|748463.9|747463.9|748410.4|747410.4|29
1640857310000|2021-12-30 09:41:50|748460.3|747460.3|748470.1|747470.1|748470.3|747470.3|748454.6|747454.6|20
1640857320000|2021-12-30 09:42:00|748464.5|747464.5|748486.1|747486.1|748549.6|747549.6|748464.5|747464.5|20
1640857330000|2021-12-30 09:42:10|748482|747482|748432.6|747432.6|748959|747482|748422.3|746952.5|24
1640857340000|2021-12-30 09:42:20|748428.3|747428.3|748364.9|747364.9|748915.7|747428.3|748342|746898.6|25
1640857350000|2021-12-30 09:42:30|748367.4|747367.4|748362.8|747362.8|748367.4|747367.4|748361.2|747361.2|21
1640857360000|2021-12-30 09:42:40|748362.7|747362.7|748448.8|747448.8|748464.1|747464.1|748362.7|747362.7|22
1640857370000|2021-12-30 09:42:50|748447.5|747447.5|748373.5|747373.5|748461.6|747461.6|748369.5|747369.5|27
1640857380000|2021-12-30 09:43:00|748372.3|747372.3|748396.2|747396.2|748398|747398|748339.8|747339.8|22
1640857390000|2021-12-30 09:43:10|748387.9|747387.9|748453.5|747453.5|748459.4|747459.4|748381.5|747381.5|25
1640857400000|2021-12-30 09:43:20|748458.1|747458.1|748515.5|747515.5|748537|747537|748458.1|747458.1|21
1640857410000|2021-12-30 09:43:30|748518|747518|748530.5|747530.5|749014|747537.2|748504.9|747014|29
1640857420000|2021-12-30 09:43:40|748524.4|747524.4|748458.6|747458.6|748527.7|747527.7|748458.6|747458.6|24
1640857430000|2021-12-30 09:43:50|748459.4|747459.4|748463.7|747463.7|748463.7|747463.7|748412.1|747412.1|25
1640857440000|2021-12-30 09:44:00|748458.7|747458.7|748415.4|747415.4|748461.8|747461.8|748398.4|747398.4|27
1640857450000|2021-12-30 09:44:10|748417|747417|748423.9|747423.9|748432.7|747432.7|748417|747417|15
1640857460000|2021-12-30 09:44:20|748423.7|747423.7|748398.6|747398.6|748425.9|747425.9|748373.1|747373.1|25
1640857470000|2021-12-30 09:44:30|748386.5|747386.5|748441.9|747441.9|748443.5|747443.5|748374.1|747374.1|19
1640857480000|2021-12-30 09:44:40|748439.7|747439.7|748429.1|747429.1|748455.6|747455.6|748428.9|747428.9|19
1640857490000|2021-12-30 09:44:50|748427.3|747427.3|748443.2|747443.2|748474.5|747474.5|748426.8|747426.8|26
1640857500000|2021-12-30 09:45:00|748442.7|747442.7|748432.8|747432.8|748443.5|747443.5|748421.3|747421.3|28
1640857510000|2021-12-30 09:45:10|748430.3|747430.3|748437.1|747437.1|748455.6|747455.6|748430.3|747430.3|18
1640857520000|2021-12-30 09:45:20|748436.8|747436.8|748449.4|747449.4|748457.5|747457.5|748433.8|747433.8|23
1640857530000|2021-12-30 09:45:30|748447.1|747447.1|748443.2|747443.2|748453.1|747453.1|748443.2|747443.2|17
1640857540000|2021-12-30 09:45:40|748443.1|747443.1|748694.8|746694.8|748917|747443.1|748188.3|746693.2|30
1640857550000|2021-12-30 09:45:50|748683.6|746683.6|748112.5|747112.5|748683.6|747198.7|748106.2|746613.2|37
1640857560000|2021-12-30 09:46:00|748111|747111|748147.8|747147.8|748594.3|747147.8|748053.8|746577.4|34
1640857570000|2021-12-30 09:46:10|748104.8|747104.8|748212.9|747212.9|748243.6|747243.6|748040.6|747040.6|35
1640857580000|2021-12-30 09:46:20|748207.5|747207.5|748391.8|747391.8|748917.4|747393.2|748207.5|746848|31
1640857590000|2021-12-30 09:46:30|748389.9|747389.9|748380|747380|748892.6|747409.4|748376.9|746820.4|33
1640857600000|2021-12-30 09:46:40|748371.9|747371.9|748899.8|746899.8|748907.6|747404.6|748371.9|746878.5|27
1640857610000|2021-12-30 09:46:50|748905|746905|748873.5|746873.5|748908.5|747397.3|748397.3|746868.4|25
1640857620000|2021-12-30 09:47:00|748870.1|746870.1|748873.8|746873.8|748873.8|747389.5|748337.8|746844.8|30
1640857630000|2021-12-30 09:47:10|748873.2|746873.2|748924|746924|748936.8|746936.8|748862.6|746862.6|30
1640857640000|2021-12-30 09:47:20|748936.8|746936.8|748449.3|747449.3|748943|747466.9|748437.3|746935.3|31
1640857650000|2021-12-30 09:47:30|748449|747449|748450.1|747450.1|748461.8|747461.8|748448.9|747448.9|20
1640857660000|2021-12-30 09:47:40|748452.1|747452.1|748885.2|746885.2|748976.5|747452.1|748304.4|746846.7|25
1640857670000|2021-12-30 09:47:50|748862.4|746862.4|748329.2|747329.2|748868.6|747351.3|748328.5|746830.1|28
1640857680000|2021-12-30 09:48:00|748853.1|746853.1|748851.9|746851.9|748877.9|747347.5|748323.8|746822.6|17
1640857690000|2021-12-30 09:48:10|748847.4|746847.4|748834.2|746834.2|748861.2|747335.1|748330.4|746822.1|23
1640857700000|2021-12-30 09:48:20|748836.6|746836.6|748882.5|746882.5|748888.3|747381.5|748381.5|746822.3|29
1640857710000|2021-12-30 09:48:30|748894.1|746894.1|748484.3|747484.3|748998.5|747626.7|748404.6|746880.1|29
1640857720000|2021-12-30 09:48:40|748494.1|747494.1|748516.4|747516.4|749005.6|747566.9|748490.5|746995|29
1640857730000|2021-12-30 09:48:50|748516.9|747516.9|749024.9|747024.9|749024.9|747538.3|748492.6|747022.2|21
1640857740000|2021-12-30 09:49:00|749021.6|747021.6|748476.6|747476.6|749021.6|747526|748468|747016|22
1640857750000|2021-12-30 09:49:10|748501.4|747501.4|748470|747470|748993|747513|748464.7|746993|22
1640857760000|2021-12-30 09:49:20|748491.6|747491.6|748464.2|747464.2|748991.7|747496.5|748464.2|746991.7|19
1640857770000|2021-12-30 09:49:30|748457.7|747457.7|748499.1|747499.1|748991.7|747500.2|748457.7|746984|20
1640857780000|2021-12-30 09:49:40|748500.1|747500.1|748507.9|747507.9|749005.5|747507.9|748471.5|746969.5|18
1640857790000|2021-12-30 09:49:50|748510.2|747510.2|748427.5|747427.5|748510.2|747510.2|748423.2|747423.2|25
1640857800000|2021-12-30 09:50:00|748431.8|747431.8|748504.2|747504.2|748504.2|747504.2|748429.7|747429.7|28
1640857810000|2021-12-30 09:50:10|748515.5|747515.5|748523.8|747523.8|748534.9|747534.9|748512.8|747512.8|19
1640857820000|2021-12-30 09:50:20|748515|747515|748994.2|746994.2|749020|747537.1|748470.5|746994.2|27
1640857830000|2021-12-30 09:50:30|748498.4|747498.4|748435.9|747435.9|748498.4|747498.4|748429.4|747429.4|18
1640857840000|2021-12-30 09:50:40|748439.3|747439.3|748465.1|747465.1|748496.9|747496.9|748435|747435|25
1640857850000|2021-12-30 09:50:50|748461.8|747461.8|749051.1|747051.1|749064.5|747567.5|748453.6|747046.9|28
1640857860000|2021-12-30 09:51:00|749047.6|747047.6|748661.8|747661.8|749103.5|747661.8|748589.6|747046.4|25
1640857870000|2021-12-30 09:51:10|748652.2|747652.2|748584.5|747584.5|748657.5|747657.5|748580.1|747580.1|28
1640857880000|2021-12-30 09:51:20|748582.2|747582.2|748552.4|747552.4|748594|747594|748536.3|747536.3|21
1640857890000|2021-12-30 09:51:30|748547.2|747547.2|748596.5|747596.5|748612.4|747612.4|748537.8|747537.8|18
1640857900000|2021-12-30 09:51:40|748592.2|747592.2|748610|747610|748610|747610|748582.7|747582.7|20
1640857910000|2021-12-30 09:51:50|748598.5|747598.5|748523.9|747523.9|748612.3|747612.3|748523.9|747523.9|23
1640857920000|2021-12-30 09:52:00|748514.2|747514.2|748472.8|747472.8|748527|747527|748472.8|747472.8|16
1640857930000|2021-12-30 09:52:10|748460.1|747460.1|748451.1|747451.1|748501.3|747501.3|748429.7|747429.7|29
1640857940000|2021-12-30 09:52:20|748457.5|747457.5|748347.5|747347.5|748457.5|747457.5|748322|747322|26
1640857950000|2021-12-30 09:52:30|748331.3|747331.3|748419.5|747419.5|748468.1|747468.1|748319.7|747319.7|21
1640857960000|2021-12-30 09:52:40|748422|747422|748394.5|747394.5|748424.4|747424.4|748386.4|747386.4|18
1640857970000|2021-12-30 09:52:50|748393|747393|748364.1|747364.1|748438.8|747438.8|748364.1|747364.1|24
1640857980000|2021-12-30 09:53:00|748369.1|747369.1|748459.5|747459.5|748475.3|747475.3|748351.7|747351.7|29
1640857990000|2021-12-30 09:53:10|748448.5|747448.5|748540.5|747540.5|749107.1|747590.5|748448.5|747067.5|29
1640858000000|2021-12-30 09:53:20|748562.7|747562.7|748587.5|747587.5|749096|747621.7|748562.7|747074|28
1640858010000|2021-12-30 09:53:30|748584.7|747584.7|748608.6|747608.6|748629.1|747629.1|748572|747572|24
1640858020000|2021-12-30 09:53:40|748608.2|747608.2|748603.3|747603.3|748639.4|747639.4|748576.1|747576.1|30
1640858030000|2021-12-30 09:53:50|748605|747605|749314.9|747314.9|749316.2|747808.1|748589.7|747253.6|32
1640858040000|2021-12-30 09:54:00|749309.7|747309.7|749349.1|747349.1|749349.1|747851.5|748777.2|747279|29
1640858050000|2021-12-30 09:54:10|749335|747335|748842.1|747842.1|749346.7|747847.7|748741|747259.5|31
1640858060000|2021-12-30 09:54:20|749339.6|747339.6|748752.4|747752.4|749340.5|747768.2|748743|747254.8|29
1640858070000|2021-12-30 09:54:30|748734.4|747734.4|748765.8|747765.8|748766.5|747766.5|748706|747706|22
1640858080000|2021-12-30 09:54:40|748808.6|747808.6|748775.3|747775.3|749312.2|747816.8|748755.3|747294.9|23
1640858090000|2021-12-30 09:54:50|748779.1|747779.1|748987.2|747987.2|749389.6|748002.8|748775.3|747372|29
1640858100000|2021-12-30 09:55:00|748999.1|747999.1|749471.3|747471.3|749517.6|748030.7|748966.4|747471.3|28
1640858110000|2021-12-30 09:55:10|749472.2|747472.2|748973.8|747973.8|749475.8|747980|748969.8|747461.9|19
1640858120000|2021-12-30 09:55:20|748970.5|747970.5|748882.8|747882.8|749472.7|747977.8|748875|747362.4|29
1640858130000|2021-12-30 09:55:30|748879|747879|748969.1|747969.1|749465.5|747974.1|748879|747374.4|26
1640858140000|2021-12-30 09:55:40|748966.7|747966.7|749473.4|747473.4|749513.2|748058.4|748940.1|747466.3|26
1640858150000|2021-12-30 09:55:50|749475.7|747475.7|748997.6|747997.6|749506.8|748016.8|748997.6|747475.7|26
1640858160000|2021-12-30 09:56:00|748997.2|747997.2|748955.5|747955.5|749483|748004.2|748955.5|747450.6|21
1640858170000|2021-12-30 09:56:10|748957.3|747957.3|748943.6|747943.6|749456.1|747971.7|748943.6|747429.7|29
1640858180000|2021-12-30 09:56:20|749452.4|747452.4|748977.3|747977.3|749475.2|747991.8|748969.1|747449.5|31
1640858190000|2021-12-30 09:56:30|748974.8|747974.8|749045.8|748045.8|749525.4|748064.8|748962.7|747470.7|29
1640858200000|2021-12-30 09:56:40|749034.1|748034.1|749161.6|748161.6|749622.7|748174.2|749024.8|747619.5|28
1640858210000|2021-12-30 09:56:50|749153.7|748153.7|749048.6|748048.6|749609.9|748158|748948.6|747554.4|34
1640858220000|2021-12-30 09:57:00|749043.3|748043.3|749049.3|748049.3|749071.1|748071.1|749027.1|748027.1|24
1640858230000|2021-12-30 09:57:10|749049.6|748049.6|749029.4|748029.4|749058.3|748058.3|749014.9|748014.9|22
1640858240000|2021-12-30 09:57:20|749029.7|748029.7|749025.2|748025.2|749038.6|748038.6|749018.5|748018.5|16
1640858250000|2021-12-30 09:57:30|749025.4|748025.4|748931|747931|749498|748038.2|748914.7|747498|20
1640858260000|2021-12-30 09:57:40|748924.5|747924.5|748727.2|747727.2|748936.9|747936.9|748727.2|747727.2|25
1640858270000|2021-12-30 09:57:50|748723.2|747723.2|749144|747144|749180|747740|748628.6|747142.2|36
1640858280000|2021-12-30 09:58:00|749149|747149|748737.8|747737.8|749192.3|747740.4|748646.4|747149|30
1640858290000|2021-12-30 09:58:10|748737.5|747737.5|748693|747693|748781.8|747781.8|748693|747693|28
1640858300000|2021-12-30 09:58:20|748696.2|747696.2|748698.9|747698.9|748731.1|747731.1|748684.8|747684.8|21
1640858310000|2021-12-30 09:58:30|748699|747699|748723.3|747723.3|748738.8|747738.8|748688.6|747688.6|23
1640858320000|2021-12-30 09:58:40|748721.4|747721.4|748799.7|747799.7|749243.4|747799.7|748702.7|747240|18
1640858330000|2021-12-30 09:58:50|748780.9|747780.9|748776.3|747776.3|748795.5|747795.5|748739.2|747739.2|24
1640858340000|2021-12-30 09:59:00|748777.7|747777.7|748751.6|747751.6|749278.9|747787.5|748736.5|747243.8|23
1640858350000|2021-12-30 09:59:10|748732.5|747732.5|748640.1|747640.1|748782.9|747782.9|748635.4|747635.4|31
1640858360000|2021-12-30 09:59:20|748642.3|747642.3|749137.7|747137.7|749137.7|747647|748631.8|747107.9|24
1640858370000|2021-12-30 09:59:30|749127.6|747127.6|748568.7|747568.7|749127.6|747596.1|748561.4|747077.5|25
1640858380000|2021-12-30 09:59:40|748560.5|747560.5|748506.4|747506.4|749000.7|747560.5|748465.5|746986|29
1640858390000|2021-12-30 09:59:50|749011.5|747011.5|748459.8|747459.8|749011.5|747499.6|748459.8|747011.5|27
1640858400000|2021-12-30 10:00:00|748462.2|747462.2|748417.1|747417.1|748924.2|747541.5|748417.1|746914|32
1640858410000|2021-12-30 10:00:10|748419.1|747419.1|748413.6|747413.6|748435.5|747435.5|748399.5|747399.5|23
1640858420000|2021-12-30 10:00:20|748416.3|747416.3|748431.5|747431.5|748431.6|747431.6|748413.2|747413.2|19
1640858430000|2021-12-30 10:00:30|748431.7|747431.7|748396.2|747396.2|748948.1|747434.4|748394|746914.8|25
1640858440000|2021-12-30 10:00:40|748401.2|747401.2|748387.6|747387.6|748430.3|747430.3|748385|747385|19
1640858450000|2021-12-30 10:00:50|748387.1|747387.1|748416.9|747416.9|748921|747451.6|748386.7|746916.5|27
1640858460000|2021-12-30 10:01:00|748414.1|747414.1|748386|747386|748436.4|747436.4|748386|747386|31
1640858470000|2021-12-30 10:01:10|748379.4|747379.4|748255.7|747255.7|748763.5|747379.4|748243.8|746743.7|31
1640858480000|2021-12-30 10:01:20|748254.9|747254.9|748214.6|747214.6|748303.1|747303.1|748213.4|747213.4|28
1640858490000|2021-12-30 10:01:30|748219.5|747219.5|748199.4|747199.4|748711.5|747222.6|748165.6|746709|23
1640858500000|2021-12-30 10:01:40|748205.8|747205.8|748257.7|747257.7|748769.4|747273.8|748196.5|746710|26
1640858510000|2021-12-30 10:01:50|748267.4|747267.4|748256.6|747256.6|748771.1|747270.6|748234.1|746750.2|23
1640858520000|2021-12-30 10:02:00|748254.2|747254.2|748150.8|747150.8|748254.2|747254.2|748133.6|747133.6|34
1640858530000|2021-12-30 10:02:10|748162.6|747162.6|748168.9|747168.9|748665.8|747174.5|748147.6|746665.8|21
1640858540000|2021-12-30 10:02:20|748177.7|747177.7|748128|747128|748183|747183|748128|747128|23
1640858550000|2021-12-30 10:02:30|748142|747142|748172.6|747172.6|748174|747174|748098|747098|20
1640858560000|2021-12-30 10:02:40|748167.4|747167.4|748234.7|747234.7|748234.7|747234.7|748137.5|747137.5|29
1640858570000|2021-12-30 10:02:50|748231.6|747231.6|748196.3|747196.3|748247.2|747247.2|748196.3|747196.3|22
1640858580000|2021-12-30 10:03:00|748203.5|747203.5|748908.5|746908.5|748908.5|747407.5|748203.5|746908.5|28
1640858590000|2021-12-30 10:03:10|748883.4|746883.4|748285|747285|748898.3|747403.5|748268.7|746883.4|27
1640858600000|2021-12-30 10:03:20|748275.4|747275.4|748282.5|747282.5|748282.5|747282.5|748235.4|747235.4|20
1640858610000|2021-12-30 10:03:30|748284|747284|748272.6|747272.6|748765.3|747296.2|748255.6|746743.3|28
1640858620000|2021-12-30 10:03:40|748271.8|747271.8|748307.5|747307.5|748311.9|747311.9|748265.5|747265.5|22
1640858630000|2021-12-30 10:03:50|748314.6|747314.6|748287.6|747287.6|748737.7|747320.8|748209.9|746733.5|33
1640858640000|2021-12-30 10:04:00|748287|747287|748281.6|747281.6|748786|747314.8|748263.5|746783.5|28
1640858650000|2021-12-30 10:04:10|748291.7|747291.7|748287.5|747287.5|748314.6|747314.6|748256.1|747256.1|28
1640858660000|2021-12-30 10:04:20|748282.9|747282.9|748311.2|747311.2|748312.4|747312.4|748281.4|747281.4|22
1640858670000|2021-12-30 10:04:30|748310.2|747310.2|748275.9|747275.9|748321.6|747321.6|748275.9|747275.9|20
1640858680000|2021-12-30 10:04:40|748274.9|747274.9|748281.5|747281.5|748282.4|747282.4|748271|747271|21
1640858690000|2021-12-30 10:04:50|748281.2|747281.2|748836.1|746836.1|748838.7|747331.2|748278|746818.3|25
1640858700000|2021-12-30 10:05:00|748834.6|746834.6|748366|747366|748834.6|747366.1|748332.5|746834.6|25
1640858710000|2021-12-30 10:05:10|748370.6|747370.6|748359.7|747359.7|748876|747376.2|748350.1|746874.3|25
1640858720000|2021-12-30 10:05:20|748362.1|747362.1|748380.5|747380.5|748380.5|747380.5|748362|747362|17
1640858730000|2021-12-30 10:05:30|748380.3|747380.3|748556.5|747556.5|748567.2|747567.2|748377.5|747377.5|28
1640858740000|2021-12-30 10:05:40|748554.7|747554.7|748571.3|747571.3|748571.3|747571.3|748490.8|747490.8|27
1640858750000|2021-12-30 10:05:50|748554|747554|748544.6|747544.6|748568.2|747568.2|748534.9|747534.9|26
1640858760000|2021-12-30 10:06:00|748544.5|747544.5|748580.8|747580.8|749059.4|747588.9|748536.9|747059.4|25
1640858770000|2021-12-30 10:06:10|748583|747583|748593.2|747593.2|748640.9|747640.9|748581.2|747581.2|21
1640858780000|2021-12-30 10:06:20|748596.7|747596.7|748558.3|747558.3|749105.5|747647.6|748552.4|747062.5|29
1640858790000|2021-12-30 10:06:30|748555.7|747555.7|748537.7|747537.7|748557.5|747557.5|748536.1|747536.1|14
1640858800000|2021-12-30 10:06:40|748538.1|747538.1|748537.1|747537.1|749024|747540.6|748518|747024|13
1640858810000|2021-12-30 10:06:50|748535.7|747535.7|748533.1|747533.1|748536.7|747536.7|748532.7|747532.7|14
1640858820000|2021-12-30 10:07:00|748537|747537|748531.2|747531.2|748539.5|747539.5|748531.2|747531.2|17
1640858830000|2021-12-30 10:07:10|748523.4|747523.4|748541.4|747541.4|748544.6|747544.6|748519|747519|17
1640858840000|2021-12-30 10:07:20|748544.5|747544.5|748539.3|747539.3|748551|747551|748539.3|747539.3|16
1640858850000|2021-12-30 10:07:30|748541|747541|748534.5|747534.5|748541|747541|748532|747532|24
1640858860000|2021-12-30 10:07:40|748532|747532|748532.4|747532.4|748535.4|747535.4|748524.7|747524.7|10
1640858870000|2021-12-30 10:07:50|748526.6|747526.6|748623.2|747623.2|748650.6|747650.6|748526.1|747526.1|24
1640858880000|2021-12-30 10:08:00|748625.3|747625.3|748735.7|747735.7|748751.6|747751.6|748625.3|747625.3|30
1640858890000|2021-12-30 10:08:10|748727|747727|748793|747793|748809.5|747809.5|748709.1|747709.1|28
1640858900000|2021-12-30 10:08:20|749288|747288|748709|747709|749297.9|747821.4|748709|747264.5|25
1640858910000|2021-12-30 10:08:30|748725|747725|748696.8|747696.8|748733.3|747733.3|748689.5|747689.5|26
1640858920000|2021-12-30 10:08:40|748703.5|747703.5|748636.3|747636.3|749157|747726.6|748594.7|747124.1|37
1640858930000|2021-12-30 10:08:50|748646.1|747646.1|748654.8|747654.8|748666.5|747666.5|748581.7|747581.7|20
1640858940000|2021-12-30 10:09:00|748653.3|747653.3|748758.9|747758.9|748758.9|747758.9|748651.7|747651.7|21
1640858950000|2021-12-30 10:09:10|748753.7|747753.7|748792.7|747792.7|749302|747800.4|748736.5|747295.3|19
1640858960000|2021-12-30 10:09:20|748783.7|747783.7|748774.7|747774.7|748790.9|747790.9|748774.7|747774.7|8
1640858970000|2021-12-30 10:09:30|748780.4|747780.4|748787|747787|749264|747872.9|748742.8|747255.9|28
1640858980000|2021-12-30 10:09:40|748779.1|747779.1|748768.9|747768.9|748795.6|747795.6|748768|747768|21
1640858990000|2021-12-30 10:09:50|748750.9|747750.9|748740.3|747740.3|748764.1|747764.1|748736.8|747736.8|21
1640859000000|2021-12-30 10:10:00|748737.1|747737.1|748838|747838|748848.3|747848.3|748737.1|747737.1|30
1640859010000|2021-12-30 10:10:10|748835|747835|748854.3|747854.3|748854.3|747854.3|748804.5|747804.5|18
1640859020000|2021-12-30 10:10:20|748834.2|747834.2|748774.2|747774.2|749310.8|747840.8|748774.2|747310.8|25
1640859030000|2021-12-30 10:10:30|748769.1|747769.1|748782.5|747782.5|748784.6|747784.6|748768|747768|22
1640859040000|2021-12-30 10:10:40|748807.6|747807.6|748856|747856|748869.3|747869.3|748803.6|747803.6|25
1640859050000|2021-12-30 10:10:50|748868.8|747868.8|749409.4|747409.4|749414.7|747930.5|748865.4|747409.4|19
1640859060000|2021-12-30 10:11:00|748863.9|747863.9|748748.8|747748.8|748863.9|747863.9|748701.6|747701.6|31
1640859070000|2021-12-30 10:11:10|748732.7|747732.7|748709.5|747709.5|749276.9|747759.2|748709.5|747236.5|28
1640859080000|2021-12-30 10:11:20|749193.5|747193.5|748640|747640|749193.5|747706.7|748640|747193.5|19
1640859090000|2021-12-30 10:11:30|748653.9|747653.9|748667.3|747667.3|748667.9|747667.9|748633|747633|20
1640859100000|2021-12-30 10:11:40|748653.5|747653.5|748617.9|747617.9|748653.5|747653.5|748617.9|747617.9|16
1640859110000|2021-12-30 10:11:50|748619|747619|748710.5|747710.5|748710.5|747710.5|748614.6|747614.6|21
1640859120000|2021-12-30 10:12:00|748700.5|747700.5|748688.4|747688.4|749175.4|747759.1|748682.3|747167.4|24
1640859130000|2021-12-30 10:12:10|748677.9|747677.9|749417.6|747417.6|749417.6|747937.9|748677.9|747241|29
1640859140000|2021-12-30 10:12:20|748919.1|747919.1|748938.9|747938.9|749427.4|747962.1|748919.1|747414|25
1640859150000|2021-12-30 10:12:30|748936.4|747936.4|748924.8|747924.8|748963.4|747963.4|748924.8|747924.8|26
1640859160000|2021-12-30 10:12:40|748933.1|747933.1|748942.5|747942.5|749459.3|747954.9|748928.8|747450.6|22
1640859170000|2021-12-30 10:12:50|748940.2|747940.2|748962.5|747962.5|748973.7|747973.7|748940.2|747940.2|18
1640859180000|2021-12-30 10:13:00|748959.2|747959.2|749021.5|748021.5|749512.3|748062.4|748945.7|747509.5|30
1640859190000|2021-12-30 10:13:10|749027.8|748027.8|749084.5|748084.5|749516.5|748084.5|748929.3|747516.5|28
1640859200000|2021-12-30 10:13:20|749100.3|748100.3|749161.8|748161.8|749666.1|748169.7|749097.2|747605.8|29
1640859210000|2021-12-30 10:13:30|749171.1|748171.1|749279.7|748279.7|749842.5|748326.2|749146.1|747680.2|31
1640859220000|2021-12-30 10:13:40|749263.8|748263.8|749402.9|747402.9|749865.9|748344.4|749262.7|747380.4|32
1640859230000|2021-12-30 10:13:50|748876.7|747876.7|749425|747425|749455.8|747876.7|748876.7|747395.4|30
1640859240000|2021-12-30 10:14:00|749421|747421|749264.7|747264.7|749436.5|747436.5|749230.8|747230.8|36
1640859250000|2021-12-30 10:14:10|749262.6|747262.6|749140.5|747140.5|749262.6|747646|748631.5|747094|36
1640859260000|2021-12-30 10:14:20|749151.4|747151.4|748696.5|747696.5|749211.3|747704.8|748657.4|747119.7|29
1640859270000|2021-12-30 10:14:30|748690.5|747690.5|749212.1|747212.1|749241|747716|748690.5|747200.1|20
1640859280000|2021-12-30 10:14:40|749212.6|747212.6|748966.6|746966.6|749271.1|747715.6|748707.1|746933|33
1640859290000|2021-12-30 10:14:50|748967.7|746967.7|748979.5|746979.5|748991.3|746991.3|748920.3|746920.3|34
1640859300000|2021-12-30 10:15:00|748997.9|746997.9|749084.8|747084.8|749084.8|747084.8|748984.3|746984.3|32
1640859310000|2021-12-30 10:15:10|749097|747097|748906.5|746906.5|749161.2|747632.1|748462.9|746887.5|38
1640859320000|2021-12-30 10:15:20|748892.3|746892.3|748317.9|747317.9|748919.5|747328.2|748296.1|746794.4|32
1640859330000|2021-12-30 10:15:30|748316.7|747316.7|748324.9|747324.9|748328.5|747328.5|748292.7|747292.7|25
1640859340000|2021-12-30 10:15:40|748332.2|747332.2|748333.1|747333.1|748843.7|747334.9|748253.6|746749.2|32
1640859350000|2021-12-30 10:15:50|748329.6|747329.6|748249.6|747249.6|748830.8|747329.6|748249.6|746751.8|29
1640859360000|2021-12-30 10:16:00|748252.9|747252.9|748283.1|747283.1|748768|747302.1|748247|746757.3|22
1640859370000|2021-12-30 10:16:10|748283.3|747283.3|749024.8|747024.8|749044.2|747473.5|748283.3|747003.3|30
1640859380000|2021-12-30 10:16:20|749026.1|747026.1|748724.2|746724.2|749063.6|747534|748193.7|746646|33
1640859390000|2021-12-30 10:16:30|748736.2|746736.2|748564.5|746564.5|748736.2|747049.5|748049.5|746564.5|35
1640859400000|2021-12-30 10:16:40|748569.9|746569.9|748484.9|746484.9|748569.9|747047.7|748047.7|746451.2|34
1640859410000|2021-12-30 10:16:50|748487.2|746487.2|748607.9|746607.9|748607.9|747051.9|748010.4|746487.2|34
1640859420000|2021-12-30 10:17:00|748636.3|746636.3|748506.2|746506.2|748636.3|746636.3|748467.8|746467.8|33
1640859430000|2021-12-30 10:17:10|748498.6|746498.6|747898.5|746898.5|748498.6|746909.9|747886|746391.5|34
1640859440000|2021-12-30 10:17:20|747900.6|746900.6|748410.3|746410.3|748418|746919.7|747900.6|746360.9|29
1640859450000|2021-12-30 10:17:30|748402.2|746402.2|748459.9|746459.9|748480.2|746480.2|748336.6|746336.6|33
1640859460000|2021-12-30 10:17:40|748436.1|746436.1|748479.7|746479.7|748504.7|746916.7|747916.7|746436.1|28
1640859470000|2021-12-30 10:17:50|748482.1|746482.1|748493.2|746493.2|748524.2|746524.2|748462.2|746462.2|27
1640859480000|2021-12-30 10:18:00|748499.4|746499.4|748426|746426|748508.2|746508.2|748416.7|746416.7|28
1640859490000|2021-12-30 10:18:10|748426.5|746426.5|748382.5|746382.5|748431|746910.3|747869.6|746377.5|30
1640859500000|2021-12-30 10:18:20|748387.1|746387.1|748382.7|746382.7|748400.9|746400.9|748374.7|746374.7|30
1640859510000|2021-12-30 10:18:30|748381.1|746381.1|748355.4|746355.4|748389.9|746389.9|748355.4|746355.4|25
1640859520000|2021-12-30 10:18:40|748350.2|746350.2|747796.1|746796.1|748355.5|746855.2|747796.1|746331.5|19
1640859530000|2021-12-30 10:18:50|747818.8|746818.8|748234.7|746234.7|748294.9|746818.8|747771.6|746234.7|31
1640859540000|2021-12-30 10:19:00|748240.5|746240.5|748384.8|746384.8|748390.9|746876.3|747813.2|746216.5|33
1640859550000|2021-12-30 10:19:10|748374.4|746374.4|748370.2|746370.2|748381.1|746381.1|748363.4|746363.4|23
1640859560000|2021-12-30 10:19:20|748370.9|746370.9|747914.6|746914.6|748418|746933.3|747911.7|746361.6|25
1640859570000|2021-12-30 10:19:30|747904.6|746904.6|747916.5|746916.5|747921.9|746921.9|747904.6|746904.6|21
1640859580000|2021-12-30 10:19:40|747936.5|746936.5|747931.8|746931.8|747951.6|746951.6|747912.8|746912.8|29
1640859590000|2021-12-30 10:19:50|747925.2|746925.2|747937.7|746937.7|747950.5|746950.5|747925.2|746925.2|19
1640859600000|2021-12-30 10:20:00|747959.4|746959.4|747942.8|746942.8|747959.4|746959.4|747912.5|746912.5|29
1640859610000|2021-12-30 10:20:10|747942|746942|748106.5|747106.5|748106.5|747106.5|747883.2|746883.2|26
1640859620000|2021-12-30 10:20:20|748122.1|747122.1|748171.7|747171.7|748617.4|747171.7|748101.9|746617.4|34
1640859630000|2021-12-30 10:20:30|748194.2|747194.2|748184.9|747184.9|748753.8|747205.8|748184.9|746684.5|29
1640859640000|2021-12-30 10:20:40|748214.9|747214.9|748289|747289|748744.9|747289|748199.4|746694.7|34
1640859650000|2021-12-30 10:20:50|748292.7|747292.7|748262.5|747262.5|748829.5|747345|748262.5|746780|31
1640859660000|2021-12-30 10:21:00|748278.2|747278.2|748308|747308|748801.4|747319.1|748243.1|746749.2|24
1640859670000|2021-12-30 10:21:10|748301.8|747301.8|748408|747408|748880.1|747408|748270.2|746750|28
1640859680000|2021-12-30 10:21:20|748416.2|747416.2|748344.8|747344.8|748417.6|747417.6|748316.1|747316.1|25
1640859690000|2021-12-30 10:21:30|748317.5|747317.5|748355|747355|748383.2|747383.2|748316.1|747316.1|26
1640859700000|2021-12-30 10:21:40|748378.9|747378.9|748347.7|747347.7|748810|747387.9|748301.6|746810|20
1640859710000|2021-12-30 10:21:50|748330.6|747330.6|748324.5|747324.5|748373.4|747373.4|748323.2|747323.2|23
1640859720000|2021-12-30 10:22:00|748328.2|747328.2|748362.9|747362.9|748889|747381.4|748295.3|746880.4|36
1640859730000|2021-12-30 10:22:10|748354.6|747354.6|748429.8|747429.8|748921.9|747461.6|748354.6|746842.1|27
1640859740000|2021-12-30 10:22:20|748433|747433|748748.9|746748.9|748791.5|747433|748130.2|746663.3|34
1640859750000|2021-12-30 10:22:30|748784.4|746784.4|748775.5|746775.5|748784.4|746784.4|748751.3|746751.3|27
1640859760000|2021-12-30 10:22:40|748752|746752|748228.1|747228.1|748788.5|747309.4|748226.3|746738.8|34
1640859770000|2021-12-30 10:22:50|748215.3|747215.3|748805.3|746805.3|748805.3|747216.4|748211|746690.1|37
1640859780000|2021-12-30 10:23:00|748304.6|747304.6|748753.6|746753.6|748826.8|747304.6|748251.4|746734.1|26
1640859790000|2021-12-30 10:23:10|748750.7|746750.7|748157|746157|748772.4|746772.4|748094.6|746094.6|24
1640859800000|2021-12-30 10:23:20|748161.4|746161.4|748330.1|746330.1|748402.2|746402.2|748139|746139|31
1640859810000|2021-12-30 10:23:30|748329.4|746329.4|748291|746291|748441.9|746843.7|747843.7|746291|30
1640859820000|2021-12-30 10:23:40|748298.4|746298.4|748543|746543|748548.9|746852.5|747843.2|746283.5|29
1640859830000|2021-12-30 10:23:50|748543.2|746543.2|748543.7|746543.7|748593.7|746593.7|748520.8|746520.8|35
1640859840000|2021-12-30 10:24:00|748546.5|746546.5|748536|746536|748578.4|746578.4|748517.6|746517.6|36
1640859850000|2021-12-30 10:24:10|748558.6|746558.6|748614.1|746614.1|748646.2|747144.6|748111.1|746558.6|25
1640859860000|2021-12-30 10:24:20|748610.2|746610.2|748600.7|746600.7|748640|746640|748580.9|746580.9|26
1640859870000|2021-12-30 10:24:30|748607.6|746607.6|748638.8|746638.8|748792.2|747173.7|748173.7|746604|36
1640859880000|2021-12-30 10:24:40|748639|746639|748131.6|747131.6|748664.9|747181.4|748110|746603.8|31
1640859890000|2021-12-30 10:24:50|748126.3|747126.3|748702.9|746702.9|748702.9|747181.4|748114.7|746621|32
1640859900000|2021-12-30 10:25:00|748706.9|746706.9|748765.4|746765.4|748770.5|747186.5|748137.2|746676.3|28
1640859910000|2021-12-30 10:25:10|748786.2|746786.2|748329.6|746329.6|748820.2|746890.1|747890.1|746324.5|32
1640859920000|2021-12-30 10:25:20|748314.2|746314.2|748077|746077|748366.3|746816.1|747816.1|746077|32
1640859930000|2021-12-30 10:25:30|748089.5|746089.5|748100.4|746100.4|748136.5|746136.5|748077.9|746077.9|36
1640859940000|2021-12-30 10:25:40|748101.5|746101.5|747637.6|746637.6|748153.1|746637.6|747619|746097.6|29
1640859950000|2021-12-30 10:25:50|748145.8|746145.8|748054.4|746054.4|748145.8|746145.8|748054.4|746054.4|31
1640859960000|2021-12-30 10:26:00|748075.5|746075.5|748001.8|746001.8|748084.1|746084.1|747952.2|745952.2|34
1640859970000|2021-12-30 10:26:10|747990.5|745990.5|748157.6|746157.6|748159.7|746159.7|747990.5|745990.5|28
1640859980000|2021-12-30 10:26:20|748127.6|746127.6|747681.5|746681.5|748192.8|746687.7|747673.3|746127.6|32
1640859990000|2021-12-30 10:26:30|747681.7|746681.7|748309.2|746309.2|748343.5|746788.2|747681.7|746246.3|29
1640860000000|2021-12-30 10:26:40|748267.5|746267.5|748295.6|746295.6|748325.9|746796.4|747755|746267.5|22
1640860010000|2021-12-30 10:26:50|748283.9|746283.9|748034|746034|748283.9|746283.9|748009|746009|28
1640860020000|2021-12-30 10:27:00|748030.6|746030.6|748006.2|746006.2|748035.1|746035.1|748004.8|746004.8|25
1640860030000|2021-12-30 10:27:10|748023.2|746023.2|747995.8|745995.8|748042.4|746042.4|747986.5|745986.5|25
1640860040000|2021-12-30 10:27:20|747992.6|745992.6|748014.2|746014.2|748026.3|746531.9|747471.1|745960.1|31
1640860050000|2021-12-30 10:27:30|748011.6|746011.6|748054.7|746054.7|748054.7|746540.5|747523.9|745998.5|32
1640860060000|2021-12-30 10:27:40|748056.9|746056.9|747552.5|746552.5|748056.9|746552.5|747539.3|746036|20
1640860070000|2021-12-30 10:27:50|747545.2|746545.2|748029.3|746029.3|748057.2|746545.9|747504.5|746020.5|25
1640860080000|2021-12-30 10:28:00|747535.8|746535.8|747699.2|746699.2|748228.5|746703.7|747535.8|746150.9|35
1640860090000|2021-12-30 10:28:10|748171.9|746171.9|747729.1|746729.1|748177.6|746734.3|747677.1|746171.9|24
1640860100000|2021-12-30 10:28:20|747722.6|746722.6|747932.7|745932.7|747963.3|746730.7|747428|745885.4|29
1640860110000|2021-12-30 10:28:30|747932.9|745932.9|747930|745930|747954.9|746417.1|747417.1|745908.4|23
1640860120000|2021-12-30 10:28:40|747954.5|745954.5|747947.5|745947.5|747969.7|745969.7|747932.9|745932.9|26
1640860130000|2021-12-30 10:28:50|747942.5|745942.5|747969.5|745969.5|747977.4|746466|747426.7|745942.5|22
1640860140000|2021-12-30 10:29:00|747967.6|745967.6|747971.2|745971.2|747988.5|745988.5|747945.1|745945.1|27
1640860150000|2021-12-30 10:29:10|747968.8|745968.8|747375.6|746375.6|747969.1|746464|747372.9|745968.8|27
1640860160000|2021-12-30 10:29:20|747363.7|746363.7|747617.2|746617.2|747830|746620.7|747348.5|745830|36
1640860170000|2021-12-30 10:29:30|747622.4|746622.4|748162.8|746162.8|748188.1|746687|747602.4|746153.6|35
1640860180000|2021-12-30 10:29:40|748139|746139|748115.4|746115.4|748192|746690.5|747616.6|746108.6|28
1640860190000|2021-12-30 10:29:50|747575.6|746575.6|748030.4|746030.4|748030.4|746575.6|747491.2|746003|36
1640860200000|2021-12-30 10:30:00|748011.8|746011.8|747498.3|746498.3|748011.8|746514.3|747497.6|746011.8|24
1640860210000|2021-12-30 10:30:10|747498.8|746498.8|747692.6|746692.6|748093.5|746705.6|747498.8|746088.4|34
1640860220000|2021-12-30 10:30:20|747692.5|746692.5|748013.2|746013.2|748220.2|746737.3|747686.2|745941.7|28
1640860230000|2021-12-30 10:30:30|748008.1|746008.1|748074.1|746074.1|748087.9|746565.5|747557.5|745998|28
1640860240000|2021-12-30 10:30:40|748085.6|746085.6|747603.7|746603.7|748113.3|746603.7|747590.7|745983.8|28
1640860250000|2021-12-30 10:30:50|747614.4|746614.4|748105.3|746105.3|748123.5|746614.4|747582.8|746076.2|26
1640860260000|2021-12-30 10:31:00|748086.8|746086.8|747590.6|746590.6|748139.8|746599.2|747570.5|746067.1|32
1640860270000|2021-12-30 10:31:10|747593.6|746593.6|747611.4|746611.4|747622.7|746622.7|747589.1|746589.1|23
1640860280000|2021-12-30 10:31:20|747609.1|746609.1|747702.5|746702.5|747724.6|746724.6|747567.4|746567.4|27
1640860290000|2021-12-30 10:31:30|747705.2|746705.2|747682.2|746682.2|748202.5|746755.2|747674.3|746198.5|33
1640860300000|2021-12-30 10:31:40|747680.6|746680.6|747340.4|746340.4|748064.6|746695.3|747340.4|745824.3|21
1640860310000|2021-12-30 10:31:50|747337.9|746337.9|747843|745843|747861.9|746345.6|747318.3|745824.8|29
1640860320000|2021-12-30 10:32:00|747866|745866|747770.6|745770.6|747888.4|746297.3|747297.3|745741.1|31
1640860330000|2021-12-30 10:32:10|747779.5|745779.5|747803|745803|747814.9|745814.9|747779.5|745779.5|28
1640860340000|2021-12-30 10:32:20|747811.1|745811.1|747380.2|746380.2|747811.1|746386.3|747306.7|745790.5|30
1640860350000|2021-12-30 10:32:30|747380.5|746380.5|747784.3|745784.3|747784.3|746383.3|747226.7|745733|28
1640860360000|2021-12-30 10:32:40|747780.3|745780.3|747311.4|746311.4|747799.9|746311.4|747311.4|745744.1|27
1640860370000|2021-12-30 10:32:50|747787.4|745787.4|747739|745739|747798.4|746238.8|747225.3|745709|31
1640860380000|2021-12-30 10:33:00|747741.5|745741.5|747182.5|746182.5|747754.8|746229.2|747182.5|745693.6|34
1640860390000|2021-12-30 10:33:10|747183.6|746183.6|747161.3|746161.3|747205.4|746205.4|747161.3|746161.3|27
1640860400000|2021-12-30 10:33:20|747161.1|746161.1|747142.3|746142.3|747631.3|746161.3|747111.1|745620|24
1640860410000|2021-12-30 10:33:30|747125.5|746125.5|747125.3|746125.3|747635.8|746151.5|747101.1|745600.5|28
1640860420000|2021-12-30 10:33:40|747628|745628|747672.2|745672.2|747693.5|746198.4|747139.8|745621.5|32
1640860430000|2021-12-30 10:33:50|747174.5|746174.5|747715.1|745715.1|747736|746230.1|747174.5|745702.9|28
1640860440000|2021-12-30 10:34:00|747705|745705|747293.3|746293.3|747728.2|746329.2|747204.3|745705|26
1640860450000|2021-12-30 10:34:10|747290.4|746290.4|747755.6|745755.6|747771.8|746296.1|747252.1|745746.5|30
1640860460000|2021-12-30 10:34:20|747741.6|745741.6|747199.4|746199.4|747741.6|746230.7|747198.1|745705.2|21
1640860470000|2021-12-30 10:34:30|747722.4|745722.4|747221.9|746221.9|747734|746232.4|747221.9|745707.4|26
1640860480000|2021-12-30 10:34:40|747216.8|746216.8|747201|746201|747719.7|746229.5|747184|745681|24
1640860490000|2021-12-30 10:34:50|747207.4|746207.4|747205.9|746205.9|747217.3|746217.3|747197.5|746197.5|21
1640860500000|2021-12-30 10:35:00|747206.3|746206.3|747430.9|746430.9|747430.9|746430.9|747196.2|746196.2|31
1640860510000|2021-12-30 10:35:10|747421|746421|747396.9|746396.9|747838.7|746421|747305.3|745834.7|29
1640860520000|2021-12-30 10:35:20|747398|746398|747529|746529|748055.3|746590.1|747398|746053.4|30
1640860530000|2021-12-30 10:35:30|747519.1|746519.1|747538.8|746538.8|747594.8|746594.8|747519.1|746519.1|28
1640860540000|2021-12-30 10:35:40|747536.3|746536.3|747517.6|746517.6|748019.6|746540.3|747501.8|746002.4|25
1640860550000|2021-12-30 10:35:50|747526.3|746526.3|747507.3|746507.3|748008.8|746532.8|747496.5|746008.3|23
1640860560000|2021-12-30 10:36:00|747510|746510|747450.9|746450.9|747526.7|746526.7|747444|746444|23
1640860570000|2021-12-30 10:36:10|747455.1|746455.1|747996.8|745996.8|747996.8|746480.4|747409|745946.3|26
1640860580000|2021-12-30 10:36:20|747994|745994|747475.7|746475.7|748002.4|746519.9|747475.7|745970.4|21
1640860590000|2021-12-30 10:36:30|747475.4|746475.4|747540|746540|747620.6|746620.6|747470.8|746470.8|28
1640860600000|2021-12-30 10:36:40|747544.5|746544.5|748023.5|746023.5|748040|746544.5|747544.5|746023.5|16
1640860610000|2021-12-30 10:36:50|748024.3|746024.3|747563.5|746563.5|748096.5|746592|747563.5|746024.3|24
1640860620000|2021-12-30 10:37:00|747578|746578|747586.5|746586.5|748081.3|746603.4|747572.4|746044.8|28
1640860630000|2021-12-30 10:37:10|747581.8|746581.8|747971.4|745971.4|747971.4|746586.4|747438.3|745971.4|30
1640860640000|2021-12-30 10:37:20|747966.1|745966.1|747474.5|746474.5|747968.3|746524.5|747462|745966.1|18
1640860650000|2021-12-30 10:37:30|747475.3|746475.3|747506.5|746506.5|747518.3|746518.3|747475.3|746475.3|22
1640860660000|2021-12-30 10:37:40|747508.7|746508.7|747586.2|746586.2|747986|746586.2|747480.1|745986|22
1640860670000|2021-12-30 10:37:50|747619.8|746619.8|747820.6|745820.6|748110.5|746721.1|747270.9|745781.6|33
1640860680000|2021-12-30 10:38:00|747836.5|745836.5|747848.3|745848.3|747854.2|745854.2|747810.6|745810.6|21
1640860690000|2021-12-30 10:38:10|747845.6|745845.6|747783|745783|747845.6|745845.6|747778.3|745778.3|21
1640860700000|2021-12-30 10:38:20|747793|745793|747793.9|745793.9|747818|745818|747786.8|745786.8|21
1640860710000|2021-12-30 10:38:30|747797.6|745797.6|747824.3|745824.3|747876.4|745876.4|747797.6|745797.6|21
1640860720000|2021-12-30 10:38:40|747828.7|745828.7|747899.8|745899.8|747906.5|745906.5|747828.7|745828.7|18
1640860730000|2021-12-30 10:38:50|747870|745870|747865.3|745865.3|747904.4|746411.7|747384.5|745859.9|28
1640860740000|2021-12-30 10:39:00|747865.8|745865.8|747873.2|745873.2|747882.6|746367.1|747289.4|745799.8|29
1640860750000|2021-12-30 10:39:10|747868.6|745868.6|747905.7|745905.7|747912.3|746399.2|747385.7|745857.7|17
1640860760000|2021-12-30 10:39:20|747892|745892|747878.6|745878.6|747955.7|746442|747392.6|745873.7|17
1640860770000|2021-12-30 10:39:30|747863.2|745863.2|747361|746361|747868.2|746389.6|747353.6|745858.1|18
1640860780000|2021-12-30 10:39:40|747350.7|746350.7|747305.2|746305.2|747356.1|746356.1|747267.1|746267.1|14
1640860790000|2021-12-30 10:39:50|747308.1|746308.1|747803.7|745803.7|747803.7|746308.1|747289.2|745800.8|13
1640860800000|2021-12-30 10:40:00|747806.4|745806.4|747319.3|746319.3|747812.7|746325.9|747306.8|745795.7|20
1640860810000|2021-12-30 10:40:10|747316.5|746316.5|747307.3|746307.3|747816.9|746328.6|747289.1|745800.8|17
1640860820000|2021-12-30 10:40:20|747300|746300|747245.3|746245.3|747800|746300|747245.3|745795|13
1640860830000|2021-12-30 10:40:30|747261.7|746261.7|747242.5|746242.5|747273|746273|747242|746242|18
1640860840000|2021-12-30 10:40:40|747246.4|746246.4|747213.4|746213.4|747253.1|746253.1|747213.4|746213.4|14
1640860850000|2021-12-30 10:40:50|747213.2|746213.2|747165.3|746165.3|747789.5|746276|747138.9|745650.5|29
1640860860000|2021-12-30 10:41:00|747665.8|745665.8|747648.5|745648.5|747696.2|746170.5|747170.5|745647.2|31
1640860870000|2021-12-30 10:41:10|747649.3|745649.3|747645.9|745645.9|747658.2|745658.2|747622|745622|28
1640860880000|2021-12-30 10:41:20|747645.7|745645.7|747122.6|746122.6|747653.9|746129.8|747108.8|745614.1|22
1640860890000|2021-12-30 10:41:30|747120.7|746120.7|747480.3|745480.3|747653.7|746127.1|746951.9|745459.1|28
1640860900000|2021-12-30 10:41:40|747475.3|745475.3|747460.6|745460.6|747485.2|745957.8|746957.8|745455.4|23
1640860910000|2021-12-30 10:41:50|747441.7|745441.7|747468.9|745468.9|747477|745972.2|746947.8|745441.7|26
1640860920000|2021-12-30 10:42:00|747460.4|745460.4|747453.8|745453.8|747472.9|745980|746914.4|745427|32
1640860930000|2021-12-30 10:42:10|747455.9|745455.9|746889.2|745889.2|747506.3|745998.1|746872.5|745406.7|35
1640860940000|2021-12-30 10:42:20|746877.4|745877.4|746874|745874|747344.2|745884|746799|745317.8|36
1640860950000|2021-12-30 10:42:30|746837.8|745837.8|746840|745840|746869.3|745869.3|746824.2|745824.2|26
1640860960000|2021-12-30 10:42:40|746847.3|745847.3|746847.3|745847.3|746847.3|745847.3|746798.8|745798.8|22
1640860970000|2021-12-30 10:42:50|746853.7|745853.7|746831.2|745831.2|747338.3|745853.7|746799.4|745306|16
1640860980000|2021-12-30 10:43:00|746833.4|745833.4|746845.3|745845.3|747310.2|745845.3|746801|745310.2|9
1640860990000|2021-12-30 10:43:10|746818.1|745818.1|746826.6|745826.6|747313.2|745827.4|746775.5|745273.6|28
1640861000000|2021-12-30 10:43:20|746844.6|745844.6|747287.7|745287.7|747288.6|745844.6|746756.4|745266.2|30
1640861010000|2021-12-30 10:43:30|747283.6|745283.6|747418.8|745418.8|747421.8|745910|746763.7|745274.2|38
1640861020000|2021-12-30 10:43:40|746932.2|745932.2|746992.6|745992.6|747533.3|746008.1|746932.2|745433.1|31
1640861030000|2021-12-30 10:43:50|746975.4|745975.4|747034.9|746034.9|747576|746076.2|746975.4|745529.2|30
1640861040000|2021-12-30 10:44:00|747050.9|746050.9|746957.4|745957.4|747559.4|746088|746956.9|745516.4|39
1640861050000|2021-12-30 10:44:10|746955|745955|746877.6|745877.6|747471|745978.2|746877.6|745400|29
1640861060000|2021-12-30 10:44:20|746901.2|745901.2|747410.3|745410.3|747411.4|745907.1|746892.9|745407.3|22
1640861070000|2021-12-30 10:44:30|747411.3|745411.3|746913.7|745913.7|747414.9|745920.6|746878.2|745402|28
1640861080000|2021-12-30 10:44:40|746899.6|745899.6|746877.9|745877.9|747425.4|745912.2|746877.9|745405.4|17
1640861090000|2021-12-30 10:44:50|746890.7|745890.7|746860.2|745860.2|747411.4|745920.5|746845.5|745362|30
1640861100000|2021-12-30 10:45:00|747355.3|745355.3|746837.9|745837.9|747355.3|745845.9|746828.3|745326.2|24
1640861110000|2021-12-30 10:45:10|746837.5|745837.5|746867.8|745867.8|746894.9|745894.9|746837.5|745837.5|25
1640861120000|2021-12-30 10:45:20|746870.8|745870.8|746938|745938|747421.4|745953|746870|745387.9|22
1640861130000|2021-12-30 10:45:30|746935.5|745935.5|747004.5|746004.5|747516|746004.5|746927.3|745458|25
1640861140000|2021-12-30 10:45:40|746998.5|745998.5|746992|745992|747003.5|746003.5|746980.4|745980.4|25
1640861150000|2021-12-30 10:45:50|746991.2|745991.2|747230.8|746230.8|747732.4|746230.8|746991.2|745594|38
1640861160000|2021-12-30 10:46:00|747224.2|746224.2|747226.5|746226.5|747765.5|746261.2|747223|745726.9|25
1640861170000|2021-12-30 10:46:10|747225|746225|747231.5|746231.5|747726.6|746238.6|747216|745722|18
1640861180000|2021-12-30 10:46:20|747236.6|746236.6|747893.2|745893.2|747893.7|746375.5|747233.8|745780|30
1640861190000|2021-12-30 10:46:30|747384.1|746384.1|748032.8|746032.8|748047.2|746478.5|747384.1|745929.5|34
1640861200000|2021-12-30 10:46:40|748030.5|746030.5|748079.2|746079.2|748081.7|746577.3|747537.7|746025.3|30
1640861210000|2021-12-30 10:46:50|748081.9|746081.9|747541.8|746541.8|748084.5|746578.9|747480.1|746001.4|24
1640861220000|2021-12-30 10:47:00|747541.3|746541.3|747587.2|745587.2|748020.5|746541.3|747502.5|745545.3|24
1640861230000|2021-12-30 10:47:10|747657.5|745657.5|747737.4|745737.4|747787.1|745787.1|747657.5|745657.5|26
1640861240000|2021-12-30 10:47:20|747752.2|745752.2|747376.3|746376.3|747891|746376.3|747324.3|745702.5|24
1640861250000|2021-12-30 10:47:30|747355.9|746355.9|747477.3|746477.3|748012.1|746502.1|747347.4|745925.5|24
1640861260000|2021-12-30 10:47:40|747472.6|746472.6|747444.1|746444.1|747479.8|746479.8|747432.5|746432.5|19
1640861270000|2021-12-30 10:47:50|747450.5|746450.5|747473.8|746473.8|748018.6|746495.4|747442.8|746003.6|20
1640861280000|2021-12-30 10:48:00|747472.1|746472.1|747940.8|745940.8|747940.8|746500.4|747442.3|745940.8|20
1640861290000|2021-12-30 10:48:10|747950.9|745950.9|747975.8|745975.8|747999.7|746528.2|747469.5|745943.3|26
1640861300000|2021-12-30 10:48:20|747982.2|745982.2|747489.7|746489.7|748000|746527.6|747455.2|745958.6|26
1640861310000|2021-12-30 10:48:30|747499.4|746499.4|747582.2|746582.2|747621.6|746621.6|747499.4|746499.4|26
1640861320000|2021-12-30 10:48:40|747589|746589|748064.1|746064.1|748089.8|746601.1|747581.4|746064.1|15
1640861330000|2021-12-30 10:48:50|747563.2|746563.2|747846.8|745846.8|748192.5|746683.5|747563.2|745823.1|30
1640861340000|2021-12-30 10:49:00|747829|745829|747405.7|746405.7|747937.4|746416.3|747373.1|745828.5|24
1640861350000|2021-12-30 10:49:10|747407.8|746407.8|747911.7|745911.7|747913.9|746407.8|747388.7|745841.1|21
1640861360000|2021-12-30 10:49:20|747390|746390|747382.8|746382.8|747392.4|746392.4|747371.6|746371.6|13
1640861370000|2021-12-30 10:49:30|747369.4|746369.4|747506.4|746506.4|747970.1|746506.4|747369.4|745925.7|17
1640861380000|2021-12-30 10:49:40|747506.6|746506.6|747907.8|745907.8|747925.3|746517.2|747393.5|745901.7|22
1640861390000|2021-12-30 10:49:50|747886.8|745886.8|747429.3|746429.3|748004.5|746468.5|747404.5|745875.7|24
1640861400000|2021-12-30 10:50:00|747395.3|746395.3|747469.8|746469.8|747983.1|746514|747379.6|745983.1|26
1640861410000|2021-12-30 10:50:10|747464.4|746464.4|747430|746430|747507.1|746507.1|747430|746430|19
1640861420000|2021-12-30 10:50:20|747448.7|746448.7|747430.2|746430.2|747957.9|746451.5|747407.6|745947.3|14
1640861430000|2021-12-30 10:50:30|747419.6|746419.6|747441.7|746441.7|747463.8|746463.8|747419.6|746419.6|21
1640861440000|2021-12-30 10:50:40|747435.7|746435.7|747394.9|746394.9|747465.6|746465.6|747372.5|746372.5|21
1640861450000|2021-12-30 10:50:50|747376.5|746376.5|747394.4|746394.4|747413.9|746413.9|747324.5|746324.5|17
1640861460000|2021-12-30 10:51:00|747400.7|746400.7|747372.4|746372.4|747400.7|746400.7|747356|746356|15
1640861470000|2021-12-30 10:51:10|747386.2|746386.2|747369.5|746369.5|747386.2|746386.2|747336.5|746336.5|19
1640861480000|2021-12-30 10:51:20|747360.4|746360.4|747197.8|746197.8|747377.2|746377.2|747164.7|746164.7|19
1640861490000|2021-12-30 10:51:30|747181.6|746181.6|747180.1|746180.1|747752.3|746266.9|747175.9|745752.3|25
1640861500000|2021-12-30 10:51:40|747247.9|746247.9|747198.5|746198.5|747247.9|746247.9|747187|746187|14
1640861510000|2021-12-30 10:51:50|747206.4|746206.4|747180|746180|747250.2|746250.2|747174.9|746174.9|20
1640861520000|2021-12-30 10:52:00|747179|746179|747170.8|746170.8|747193.2|746193.2|747159.3|746159.3|12
1640861530000|2021-12-30 10:52:10|747177.6|746177.6|747206.5|746206.5|747219.3|746219.3|747152|746152|18
1640861540000|2021-12-30 10:52:20|747189.9|746189.9|747234.1|746234.1|747252.9|746252.9|747189.9|746189.9|16
1640861550000|2021-12-30 10:52:30|747217.8|746217.8|747245|746245|747249.8|746249.8|747216.2|746216.2|16
1640861560000|2021-12-30 10:52:40|747237.9|746237.9|747259.8|746259.8|747259.8|746259.8|747204.3|746204.3|20
1640861570000|2021-12-30 10:52:50|747242|746242|747373.7|746373.7|747820.4|746373.7|747239.5|745753.7|24
1640861580000|2021-12-30 10:53:00|747393.8|746393.8|747473.7|746473.7|747494.2|746494.2|747393.8|746393.8|22
1640861590000|2021-12-30 10:53:10|747481.6|746481.6|748164|746164|748164|746622.5|747461.1|746090.9|21
1640861600000|2021-12-30 10:53:20|748159.9|746159.9|747641.4|746641.4|748170.9|746691.9|747624.8|746138.7|30
1640861610000|2021-12-30 10:53:30|747641.2|746641.2|748069.3|746069.3|748171.4|746641.2|747631.2|746034.5|24
1640861620000|2021-12-30 10:53:40|748064.1|746064.1|748081.2|746081.2|748090.9|746624.8|747546.8|746030.3|26
1640861630000|2021-12-30 10:53:50|748135.3|746135.3|747672.2|746672.2|748139.8|746696.5|747623.2|746131.3|23
1640861640000|2021-12-30 10:54:00|747677.9|746677.9|748242.2|746242.2|748246.9|746744|747636.3|746220.4|26
1640861650000|2021-12-30 10:54:10|748245.6|746245.6|748215.9|746215.9|748245.6|746747.4|747726.5|746215.9|21
1640861660000|2021-12-30 10:54:20|748218.1|746218.1|748214.6|746214.6|748276.5|746761.5|747713.9|746195.5|26
1640861670000|2021-12-30 10:54:30|748218.5|746218.5|747786.7|746786.7|748305.9|746815.8|747761.3|746218.1|25
1640861680000|2021-12-30 10:54:40|747777.3|746777.3|748204.8|746204.8|748284.6|746777.3|747697.9|746203.2|22
1640861690000|2021-12-30 10:54:50|748205.4|746205.4|747695.3|746695.3|748205.4|746716.5|747683.4|746189.1|21
1640861700000|2021-12-30 10:55:00|747694.8|746694.8|747697.8|746697.8|748244.7|746697.8|747632.5|746030.8|32
1640861710000|2021-12-30 10:55:10|747685.5|746685.5|747888.2|746888.2|748414.4|746888.2|747681.3|746227.9|22
1640861720000|2021-12-30 10:55:20|747890.6|746890.6|747890.5|746890.5|747899|746899|747864|746864|25
1640861730000|2021-12-30 10:55:30|747891.9|746891.9|747866.6|746866.6|747891.9|746891.9|747842|746842|24
1640861740000|2021-12-30 10:55:40|747861.6|746861.6|747884.9|746884.9|747899.2|746899.2|747860.4|746860.4|20
1640861750000|2021-12-30 10:55:50|747882.9|746882.9|747869.8|746869.8|747902.5|746902.5|747855|746855|23
1640861760000|2021-12-30 10:56:00|747891.1|746891.1|747893.6|746893.6|747919.7|746919.7|747879.4|746879.4|26
1640861770000|2021-12-30 10:56:10|747890|746890|747845.7|746845.7|747890|746890|747845.7|746845.7|19
1640861780000|2021-12-30 10:56:20|747839.4|746839.4|748367.5|746367.5|748375.4|746893.1|747839.4|746350.5|18
1640861790000|2021-12-30 10:56:30|747853.5|746853.5|747831.2|746831.2|747871.3|746871.3|747831.2|746831.2|16
1640861800000|2021-12-30 10:56:40|747827.3|746827.3|747913.1|746913.1|747914.1|746914.1|747827.3|746827.3|25
1640861810000|2021-12-30 10:56:50|747896.9|746896.9|747908.5|746908.5|747932.2|746932.2|747896.9|746896.9|17
1640861820000|2021-12-30 10:57:00|747913.9|746913.9|747885.7|746885.7|747965.7|746965.7|747876.3|746876.3|20
1640861830000|2021-12-30 10:57:10|747886.2|746886.2|747889.6|746889.6|747903.5|746903.5|747873.3|746873.3|20
1640861840000|2021-12-30 10:57:20|747879.7|746879.7|747889.8|746889.8|748385.1|746902.6|747854.3|746377.4|22
1640861850000|2021-12-30 10:57:30|747881.5|746881.5|748389.2|746389.2|748389.2|746905.1|747875.1|746380.5|19
1640861860000|2021-12-30 10:57:40|747876.2|746876.2|747880.6|746880.6|748392.2|746909.7|747855.6|746352.4|28
1640861870000|2021-12-30 10:57:50|747905.4|746905.4|747916.1|746916.1|748403.5|746916.1|747819|746351|31
1640861880000|2021-12-30 10:58:00|747902.2|746902.2|748386|746386|748528.6|747038.5|747726|746182.5|31
1640861890000|2021-12-30 10:58:10|748385.8|746385.8|748402.1|746402.1|748435.6|746929.7|747917.8|746383.2|26
1640861900000|2021-12-30 10:58:20|747913.9|746913.9|748475.9|746475.9|748477.9|746975|747913.9|746437.8|32
1640861910000|2021-12-30 10:58:30|748465.7|746465.7|748274.1|746274.1|748465.7|746972.9|747785|746270.2|31
1640861920000|2021-12-30 10:58:40|747760.6|746760.6|748270.1|746270.1|748273.6|746776.3|747666.8|746176.7|30
1640861930000|2021-12-30 10:58:50|748274.9|746274.9|748173.8|746173.8|748274.9|746708.7|747668.5|746151.7|27
1640861940000|2021-12-30 10:59:00|748150.9|746150.9|747536.3|746536.3|748162.3|746674.8|747519.5|746052.6|27
1640861950000|2021-12-30 10:59:10|747502.5|746502.5|747553.4|746553.4|748024.2|746585.1|747497.1|746000.9|29
1640861960000|2021-12-30 10:59:20|747572.2|746572.2|747559|746559|747577.8|746577.8|747541.2|746541.2|16
1640861970000|2021-12-30 10:59:30|747561.6|746561.6|747576.8|746576.8|747590.3|746590.3|747543.2|746543.2|18
1640861980000|2021-12-30 10:59:40|747555.2|746555.2|747581|746581|747584.6|746584.6|747521.2|746521.2|12
1640861990000|2021-12-30 10:59:50|747553.5|746553.5|747517.1|746517.1|748049.5|746554.9|747493.5|746029.5|30
1640862000000|2021-12-30 11:00:00|747507.2|746507.2|747497|746497|747994.1|746529|747473.5|745984.4|25
1640862010000|2021-12-30 11:00:10|747489.8|746489.8|747956.5|745956.5|747971.9|746496.3|747469.1|745956.5|16
1640862020000|2021-12-30 11:00:20|747458.8|746458.8|748126.8|746126.8|748146.6|746590.9|747441.6|746057.5|30
1640862030000|2021-12-30 11:00:30|748133.7|746133.7|748018.9|746018.9|748241.5|746772.4|747531.8|746018.9|27
1640862040000|2021-12-30 11:00:40|747526.4|746526.4|747520.1|746520.1|748040|746547.1|747520.1|746018.3|20
1640862050000|2021-12-30 11:00:50|747516.5|746516.5|747579.3|746579.3|748049.4|746584.3|747513.1|746022|18
1640862060000|2021-12-30 11:01:00|747562.5|746562.5|748026.1|746026.1|748026.1|746607.2|747507.5|746018.8|18
1640862070000|2021-12-30 11:01:10|748007.5|746007.5|747514.7|746514.7|748007.5|746519.1|747509.7|746007.5|10
1640862080000|2021-12-30 11:01:20|747515.9|746515.9|747472.3|746472.3|748012.7|746515.9|747472.3|746004.1|16
1640862090000|2021-12-30 11:01:30|747467.7|746467.7|747990.5|745990.5|747997.5|746508.1|747453.2|745944.4|27
1640862100000|2021-12-30 11:01:40|747983.1|745983.1|747535.5|746535.5|748091.8|746587.9|747535.5|745982.1|21
1640862110000|2021-12-30 11:01:50|747544.6|746544.6|747554.4|746554.4|747582.8|746582.8|747538.5|746538.5|17
1640862120000|2021-12-30 11:02:00|747552.6|746552.6|747547.7|746547.7|747552.6|746552.6|747547.7|746547.7|13
1640862130000|2021-12-30 11:02:10|747535|746535|747438.8|746438.8|747535|746535|747427.8|746427.8|17
1640862140000|2021-12-30 11:02:20|747445.7|746445.7|747455.8|746455.8|747473.2|746473.2|747440.1|746440.1|25
1640862150000|2021-12-30 11:02:30|747457.8|746457.8|747448.4|746448.4|747457.9|746457.9|747431.1|746431.1|15
1640862160000|2021-12-30 11:02:40|747448.2|746448.2|747239.8|746239.8|747773.4|746448.5|747238.7|745737.5|22
1640862170000|2021-12-30 11:02:50|747738.6|745738.6|747709.1|745709.1|747777.7|746290.4|747257.5|745709.1|21
1640862180000|2021-12-30 11:03:00|747207.1|746207.1|747740.8|745740.8|747744.5|746260.9|747207.1|745694.4|21
1640862190000|2021-12-30 11:03:10|747718.3|745718.3|747203.4|746203.4|747736.6|746229.2|747188.5|745689|17
1640862200000|2021-12-30 11:03:20|747284.4|746284.4|747279.5|746279.5|747288.5|746288.5|747254.4|746254.4|14
1640862210000|2021-12-30 11:03:30|747200.3|746200.3|747095.8|746095.8|747600.7|746200.3|747093|745591.6|16
1640862220000|2021-12-30 11:03:40|747092.7|746092.7|747605.9|745605.9|747617.3|746114|747085.7|745588.2|22
1640862230000|2021-12-30 11:03:50|747595.1|745595.1|747612.3|745612.3|747639.6|745639.6|747595.1|745595.1|17
1640862240000|2021-12-30 11:04:00|747617|745617|747655.8|745655.8|747655.8|746113|747112.7|745612.8|22
1640862250000|2021-12-30 11:04:10|747143.3|746143.3|747115.3|746115.3|747143.3|746143.3|747104.1|746104.1|10
1640862260000|2021-12-30 11:04:20|747117|746117|747484|745484|747624|746117|746985.5|745471.7|25
1640862270000|2021-12-30 11:04:30|746972.6|745972.6|747543.3|745543.3|747589.2|746086.1|746961.6|745463.6|26
1640862280000|2021-12-30 11:04:40|747553.6|745553.6|746986|745986|747563.2|746055.3|746986|745535.5|24
1640862290000|2021-12-30 11:04:50|746978|745978|747487.5|745487.5|747499.7|746011.8|746975.5|745484.2|13
1640862300000|2021-12-30 11:05:00|747489.8|745489.8|747031.5|746031.5|747606.2|746091.3|747030.7|745489.8|28
1640862310000|2021-12-30 11:05:10|747031.3|746031.3|746948.4|745948.4|747473.6|746057.5|746940|745461.2|21
1640862320000|2021-12-30 11:05:20|746982.1|745982.1|746977.7|745977.7|746992.3|745992.3|746965.9|745965.9|21
1640862330000|2021-12-30 11:05:30|747081.9|746081.9|747045.1|746045.1|747081.9|746081.9|747045.1|746045.1|22
1640862340000|2021-12-30 11:05:40|747046.1|746046.1|747117.2|746117.2|747600.5|746150.5|747046.1|745600.5|27
1640862350000|2021-12-30 11:05:50|747128|746128|747091.1|746091.1|747128|746128|747085.9|746085.9|27
1640862360000|2021-12-30 11:06:00|747096.3|746096.3|747116.8|746116.8|747144|746144|747095.4|746095.4|23
1640862370000|2021-12-30 11:06:10|747117.4|746117.4|747245.6|746245.6|747723.5|746245.6|747112.3|745689.5|24
1640862380000|2021-12-30 11:06:20|747228.5|746228.5|747736|745736|747736|746252.8|747213|745736|19
1640862390000|2021-12-30 11:06:30|747264.1|746264.1|747792.6|745792.6|747792.6|746307.1|747202.1|745786.6|24
1640862400000|2021-12-30 11:06:40|747799.2|745799.2|747274|746274|747807.6|746360.2|747271|745748.2|30
1640862410000|2021-12-30 11:06:50|747242.6|746242.6|747238.4|746238.4|747764|746263.3|747215.6|745719.5|22
1640862420000|2021-12-30 11:07:00|747208|746208|747726.6|745726.6|747732.4|746271.8|747185.5|745702.2|25
1640862430000|2021-12-30 11:07:10|747753.6|745753.6|747271.6|746271.6|747771.1|746292|747253|745744.6|19
1640862440000|2021-12-30 11:07:20|747273.7|746273.7|747225.5|746225.5|747273.7|746273.7|747196.3|746196.3|14
1640862450000|2021-12-30 11:07:30|747211.9|746211.9|747031.5|746031.5|747634.6|746225.6|747031.5|745581.9|23
1640862460000|2021-12-30 11:07:40|747014.5|746014.5|747047.3|746047.3|747073.3|746073.3|747002.9|746002.9|27
1640862470000|2021-12-30 11:07:50|747041.8|746041.8|747057.7|746057.7|747568.5|746069.1|746987.5|745492.5|23
1640862480000|2021-12-30 11:08:00|747057.4|746057.4|747038.7|746038.7|747557.7|746059.4|747038.7|745531.8|21
1640862490000|2021-12-30 11:08:10|747045.9|746045.9|747531.5|745531.5|747552|746050.9|746965.9|745475.3|23
1640862500000|2021-12-30 11:08:20|747539.3|745539.3|747607.8|745607.8|747607.8|746092.8|747016.1|745502.6|26
1640862510000|2021-12-30 11:08:30|747590.7|745590.7|747561.4|745561.4|747616.5|746102.7|747059.7|745546.5|20
1640862520000|2021-12-30 11:08:40|747560|745560|747047|746047|747603.4|746159.4|747047|745560|24
1640862530000|2021-12-30 11:08:50|747066.6|746066.6|747051.6|746051.6|747066.6|746066.6|747045.4|746045.4|12
1640862540000|2021-12-30 11:09:00|747049.1|746049.1|747133.2|746133.2|747587.7|746146.7|747044.2|745554.4|21
1640862550000|2021-12-30 11:09:10|747135.8|746135.8|747167.7|746167.7|747662.5|746168.4|747135.8|745645|18
1640862560000|2021-12-30 11:09:20|747170|746170|747364.3|746364.3|747815.5|746418.5|747135.4|745798.2|25
1640862570000|2021-12-30 11:09:30|747365.3|746365.3|747388.1|746388.1|747906.5|746388.1|747364.7|745871|21
1640862580000|2021-12-30 11:09:40|747384.8|746384.8|747449.1|746449.1|747466.7|746466.7|747373.8|746373.8|23
1640862590000|2021-12-30 11:09:50|747418|746418|747461|746461|747486.1|746486.1|747418|746418|24
1640862600000|2021-12-30 11:10:00|747464.6|746464.6|747471.7|746471.7|748069.9|746539.4|747464.6|746004.3|26
1640862610000|2021-12-30 11:10:10|747472.5|746472.5|747516.1|746516.1|747979.9|746518.5|747424.1|745934.5|25
1640862620000|2021-12-30 11:10:20|747514.7|746514.7|747523.6|746523.6|747540.3|746540.3|747502.2|746502.2|15
1640862630000|2021-12-30 11:10:30|747540.9|746540.9|747531.5|746531.5|747545.6|746545.6|747517.3|746517.3|11
1640862640000|2021-12-30 11:10:40|747550.3|746550.3|747881|745881|748020.2|746558.6|747359.1|745824.6|22
1640862650000|2021-12-30 11:10:50|747876.2|745876.2|747369|746369|747876.2|746398.6|747354|745876.2|18
1640862660000|2021-12-30 11:11:00|747369.3|746369.3|747371.9|746371.9|747894.9|746385.7|747354|745858.8|19
1640862670000|2021-12-30 11:11:10|747365.9|746365.9|747520.2|746520.2|747961.3|746520.2|747364.6|745902|30
1640862680000|2021-12-30 11:11:20|747521.1|746521.1|748236.5|746236.5|748253.8|746730.2|747502.3|746124.5|25
1640862690000|2021-12-30 11:11:30|748227.3|746227.3|747620.2|746620.2|748227.3|746635|747460.5|745981.6|31
1640862700000|2021-12-30 11:11:40|747644.2|746644.2|747959.6|745959.6|748282.7|746676.8|747426.5|745924.2|30
1640862710000|2021-12-30 11:11:50|747425.4|746425.4|747916.5|745916.5|747954.5|746425.9|747425.3|745908.5|24
1640862720000|2021-12-30 11:12:00|747918.5|745918.5|747403.5|746403.5|747932.5|746405|747403.5|745904.6|21
1640862730000|2021-12-30 11:12:10|747402.3|746402.3|747914.9|745914.9|747969.1|746410.7|747402.3|745912.1|22
1640862740000|2021-12-30 11:12:20|747913.5|745913.5|747430|746430|747960.3|746431|747429.2|745899.2|22
1640862750000|2021-12-30 11:12:30|747430.1|746430.1|747460.5|746460.5|747465.9|746465.9|747430.1|746430.1|25
1640862760000|2021-12-30 11:12:40|747464.1|746464.1|747471.2|746471.2|747471.3|746471.3|747455.5|746455.5|18
1640862770000|2021-12-30 11:12:50|747464.6|746464.6|747629.3|746629.3|748124.3|746667|747463.2|746124.3|26
1640862780000|2021-12-30 11:13:00|747631.1|746631.1|747683.1|746683.1|747683.1|746683.1|747631.1|746631.1|18
1640862790000|2021-12-30 11:13:10|747677.4|746677.4|747635.7|746635.7|747677.4|746677.4|747635.7|746635.7|19
1640862800000|2021-12-30 11:13:20|747621.8|746621.8|747586.9|746586.9|747630.5|746630.5|747579.5|746579.5|26
1640862810000|2021-12-30 11:13:30|747590.3|746590.3|747620.9|746620.9|747657.6|746657.6|747540.8|746540.8|27
1640862820000|2021-12-30 11:13:40|747652.4|746652.4|747597.8|746597.8|747659.6|746659.6|747580.3|746580.3|24
1640862830000|2021-12-30 11:13:50|747581.5|746581.5|747571.9|746571.9|747581.5|746581.5|747571.8|746571.8|11
1640862840000|2021-12-30 11:14:00|747573.9|746573.9|747648.9|746648.9|747648.9|746648.9|747573.9|746573.9|26
1640862850000|2021-12-30 11:14:10|747656.4|746656.4|747680.9|746680.9|748224.1|746745.3|747602.9|746109.9|29
1640862860000|2021-12-30 11:14:20|747682|746682|747669.1|746669.1|747682|746682|747643.9|746643.9|24
1640862870000|2021-12-30 11:14:30|747667.2|746667.2|747638.8|746638.8|747670|746670|747638.8|746638.8|24
1640862880000|2021-12-30 11:14:40|747646.1|746646.1|747652.6|746652.6|747666.5|746666.5|747646.1|746646.1|14
1640862890000|2021-12-30 11:14:50|747654.7|746654.7|747753.4|746753.4|747755.4|746755.4|747648.3|746648.3|27
1640862900000|2021-12-30 11:15:00|747750.3|746750.3|747719.8|746719.8|747753|746753|747716.2|746716.2|20
1640862910000|2021-12-30 11:15:10|747720.3|746720.3|747752.7|746752.7|747753.3|746753.3|747717.8|746717.8|17
1640862920000|2021-12-30 11:15:20|747753.4|746753.4|747705.7|746705.7|747753.4|746753.4|747691.8|746691.8|19
1640862930000|2021-12-30 11:15:30|747708.2|746708.2|747708.4|746708.4|747716.3|746716.3|747707.3|746707.3|14
1640862940000|2021-12-30 11:15:40|747705.2|746705.2|748332.9|746332.9|748347.2|746901.7|747704|746300.9|34
1640862950000|2021-12-30 11:15:50|748346|746346|747874.2|746874.2|748359.4|746874.2|747830.4|746315.5|21
1640862960000|2021-12-30 11:16:00|747872|746872|748261.9|746261.9|748418.5|746904.5|747751.9|746261.9|31
1640862970000|2021-12-30 11:16:10|748285.1|746285.1|747799.3|746799.3|748313.6|746804.9|747784.6|746279|27
1640862980000|2021-12-30 11:16:20|747804.4|746804.4|747853.4|746853.4|747853.4|746853.4|747785.8|746785.8|20
1640862990000|2021-12-30 11:16:30|747837.1|746837.1|747852.4|746852.4|747867.8|746867.8|747827.5|746827.5|25
1640863000000|2021-12-30 11:16:40|747858|746858|748400|746400|748422.8|746931.2|747844.6|746400|17
1640863010000|2021-12-30 11:16:50|747904.3|746904.3|747924.4|746924.4|747953|746953|747902.1|746902.1|25
1640863020000|2021-12-30 11:17:00|747921|746921|747919.8|746919.8|747937|746937|747919.8|746919.8|21
1640863030000|2021-12-30 11:17:10|747926|746926|747903.5|746903.5|747926|746926|747899.2|746899.2|20
1640863040000|2021-12-30 11:17:20|747915.4|746915.4|747913|746913|747921.6|746921.6|747910.9|746910.9|12
1640863050000|2021-12-30 11:17:30|747912.2|746912.2|747873.4|746873.4|747917.5|746917.5|747852.5|746852.5|15
1640863060000|2021-12-30 11:17:40|747873|746873|747868.6|746868.6|747888.2|746888.2|747868.2|746868.2|18
1640863070000|2021-12-30 11:17:50|747862|746862|747891.1|746891.1|747896.3|746896.3|747859.5|746859.5|19
1640863080000|2021-12-30 11:18:00|747893.3|746893.3|747924.5|746924.5|747924.5|746924.5|747868|746868|23
1640863090000|2021-12-30 11:18:10|747905.5|746905.5|747938.2|746938.2|747940.4|746940.4|747890.7|746890.7|19
1640863100000|2021-12-30 11:18:20|747942|746942|747927.9|746927.9|747942|746942|747919.5|746919.5|11
1640863110000|2021-12-30 11:18:30|747925.2|746925.2|747924.3|746924.3|747930.5|746930.5|747916.4|746916.4|9
1640863120000|2021-12-30 11:18:40|747920.2|746920.2|747909.3|746909.3|747929.5|746929.5|747896.6|746896.6|16
1640863130000|2021-12-30 11:18:50|747917.6|746917.6|747914.9|746914.9|747917.6|746917.6|747904.5|746904.5|12
1640863140000|2021-12-30 11:19:00|747916.1|746916.1|747913.5|746913.5|747943|746943|747882.3|746882.3|20
1640863150000|2021-12-30 11:19:10|747902.5|746902.5|747906.5|746906.5|747908.5|746908.5|747892|746892|13
1640863160000|2021-12-30 11:19:20|747896.6|746896.6|748152.7|746152.7|748152.7|746903.4|747876.2|746085.9|18
1640863170000|2021-12-30 11:19:30|748152.8|746152.8|748175.4|746175.4|748199.2|746670.7|747670.3|746150.3|27
1640863180000|2021-12-30 11:19:40|748175.5|746175.5|748025|746025|748199|746688.5|747657.1|745982.7|35
1640863190000|2021-12-30 11:19:50|748028.7|746028.7|748045.2|746045.2|748055.4|746055.4|748022.5|746022.5|14
1640863200000|2021-12-30 11:20:00|748052.4|746052.4|748110|746110|748142|746142|748050.1|746050.1|27
1640863210000|2021-12-30 11:20:10|748127.1|746127.1|747673.6|746673.6|748186.6|746682.6|747647|746110|21
1640863220000|2021-12-30 11:20:20|747665.5|746665.5|748417.1|746417.1|748417.1|746883.2|747641.4|746116.5|26
1640863230000|2021-12-30 11:20:30|747909.7|746909.7|747651.6|746651.6|748421.8|746911.5|747651.6|746051.6|34
1640863240000|2021-12-30 11:20:40|747671.3|746671.3|747700.9|746700.9|748202.4|746728|747671.3|746193|15
1640863250000|2021-12-30 11:20:50|747703.9|746703.9|747673.9|746673.9|748199|746706.6|747671.3|746183.3|18
1640863260000|2021-12-30 11:21:00|747674.1|746674.1|748163.4|746163.4|748195.8|746703|747674.1|746160.3|25
1640863270000|2021-12-30 11:21:10|748151|746151|747820.6|746820.6|748178.4|746837.8|747661|746151|26
1640863280000|2021-12-30 11:21:20|748082.9|746082.9|748059.3|746059.3|748324.7|746740.8|747605.2|746033.3|34
1640863290000|2021-12-30 11:21:30|748038.4|746038.4|748035.8|746035.8|748042.1|746562.4|747518.9|746020.8|23
1640863300000|2021-12-30 11:21:40|748013|746013|747566.1|746566.1|748080.8|746588.5|747544.1|746013|30
1640863310000|2021-12-30 11:21:50|747571.1|746571.1|747467.8|746467.8|748275.3|746735.3|747467.8|745943.5|31
1640863320000|2021-12-30 11:22:00|747976.7|745976.7|747526.1|746526.1|748020.4|746576.1|747517.1|745935.1|31
1640863330000|2021-12-30 11:22:10|747536.9|746536.9|748028.2|746028.2|748028.2|746538.4|747475.7|745958.6|30
1640863340000|2021-12-30 11:22:20|748034.1|746034.1|748128.5|746128.5|748128.5|746612.3|747526.7|745956|27
1640863350000|2021-12-30 11:22:30|748120.5|746120.5|748212.2|746212.2|748222.7|746702.3|747622.2|746106.8|28
1640863360000|2021-12-30 11:22:40|748218.7|746218.7|747715.1|746715.1|748222|746747.9|747694.8|746218.7|16
1640863370000|2021-12-30 11:22:50|747699.6|746699.6|747715.1|746715.1|748235.6|746722|747699.6|746198.2|13
1640863380000|2021-12-30 11:23:00|748200.6|746200.6|747702.8|746702.8|748207.6|746710|747687.6|746177.1|23
1640863390000|2021-12-30 11:23:10|747710.7|746710.7|748049.5|746049.5|748264.4|746744.4|747480.9|745912.5|29
1640863400000|2021-12-30 11:23:20|748035.7|746035.7|747589.2|746589.2|748106.9|746608.4|747482.9|745963.5|27
1640863410000|2021-12-30 11:23:30|748095.6|746095.6|747640.3|746640.3|748146.4|746668.9|747607.1|746095.6|15
1640863420000|2021-12-30 11:23:40|747615.7|746615.7|748124.4|746124.4|748140.2|746633.9|747609.7|746110.2|16
1640863430000|2021-12-30 11:23:50|748122.2|746122.2|747602.5|746602.5|748216.4|746721.3|747573.5|746122.2|28
1640863440000|2021-12-30 11:24:00|747610.2|746610.2|747652.7|746652.7|747652.7|746652.7|747604.7|746604.7|12
1640863450000|2021-12-30 11:24:10|747649.4|746649.4|747658|746658|747667.6|746667.6|747637.7|746637.7|17
1640863460000|2021-12-30 11:24:20|747672|746672|747655.4|746655.4|747726.7|746726.7|747648.8|746648.8|10
1640863470000|2021-12-30 11:24:30|747653.8|746653.8|747711.6|746711.6|748208.5|746780|747653.8|746208.5|20
1640863480000|2021-12-30 11:24:40|747732.2|746732.2|748332.5|746332.5|748335.8|746816|747715.1|746285.5|18
1640863490000|2021-12-30 11:24:50|747851.2|746851.2|748286.2|746286.2|748307.1|746856.4|747788.3|746256|21
1640863500000|2021-12-30 11:25:00|747822.4|746822.4|747757|746757|748310.5|746822.4|747702|746232.7|28
1640863510000|2021-12-30 11:25:10|747744.7|746744.7|748292.7|746292.7|748308.2|746807.1|747707|746190|22
1640863520000|2021-12-30 11:25:20|748331.6|746331.6|747997|745997|748331.6|746830.9|747779.2|745997|16
1640863530000|2021-12-30 11:25:30|748041.3|746041.3|748014.5|746014.5|748067.6|746530.9|747482.8|746006.6|34
1640863540000|2021-12-30 11:25:40|748051.2|746051.2|747911.2|745911.2|748073|746073|747911.2|745911.2|27
1640863550000|2021-12-30 11:25:50|747965.3|745965.3|747905.2|745905.2|747965.3|746450.1|747377.9|745900.3|31
1640863560000|2021-12-30 11:26:00|747917.2|745917.2|747412.9|746412.9|747952.3|746458.1|747396.8|745886.5|25
1640863570000|2021-12-30 11:26:10|747891.8|745891.8|747409.3|746409.3|747903.8|746454.4|747382.7|745878.9|21
1640863580000|2021-12-30 11:26:20|747399.4|746399.4|747397.2|746397.2|747431.5|746431.5|747388|746388|22
1640863590000|2021-12-30 11:26:30|747408.8|746408.8|747423.1|746423.1|747907.3|746425.2|747405|745899.9|16
1640863600000|2021-12-30 11:26:40|747418.1|746418.1|747420.6|746420.6|747452.2|746452.2|747403.3|746403.3|22
1640863610000|2021-12-30 11:26:50|747421.5|746421.5|747456.7|746456.7|747922.3|746456.7|747418.4|745922.3|22
1640863620000|2021-12-30 11:27:00|747445.9|746445.9|747437.7|746437.7|747456.6|746456.6|747424.8|746424.8|17
1640863630000|2021-12-30 11:27:10|747446.9|746446.9|747496.9|746496.9|747534.6|746534.6|747430.5|746430.5|22
1640863640000|2021-12-30 11:27:20|747527.9|746527.9|747509.4|746509.4|748015.4|746549.4|747509.4|746009.7|21
1640863650000|2021-12-30 11:27:30|747500.5|746500.5|747496.7|746496.7|748002|746559.8|747460.9|745995.7|28
1640863660000|2021-12-30 11:27:40|747481.9|746481.9|747484.1|746484.1|747510|746510|747455.1|746455.1|28
1640863670000|2021-12-30 11:27:50|747480.8|746480.8|747553.1|746553.1|748060.6|746562.3|747471.5|746060.6|22
1640863680000|2021-12-30 11:28:00|747521.7|746521.7|747530.5|746530.5|748043.7|746579.9|747512|746032|28
1640863690000|2021-12-30 11:28:10|747540.6|746540.6|747529.3|746529.3|748020.2|746540.6|747510.5|745987.3|16
1640863700000|2021-12-30 11:28:20|747535.9|746535.9|747521.6|746521.6|747551|746551|747516.2|746516.2|11
1640863710000|2021-12-30 11:28:30|747551|746551|747562|746562|748054.4|746586.5|747540.7|746054.4|16
1640863720000|2021-12-30 11:28:40|747551.3|746551.3|747567.3|746567.3|747588.5|746588.5|747523.6|746523.6|19
1640863730000|2021-12-30 11:28:50|747566.2|746566.2|747578|746578|747631.5|746631.5|747521.9|746521.9|22
1640863740000|2021-12-30 11:29:00|747590.4|746590.4|747564.1|746564.1|747590.4|746590.4|747564.1|746564.1|14
1640863750000|2021-12-30 11:29:10|747569.7|746569.7|748055.6|746055.6|748059.1|746584.9|747498.2|746047.5|23
1640863760000|2021-12-30 11:29:20|748046.4|746046.4|747563.9|746563.9|748046.4|746576.4|747532|746046.4|20
1640863770000|2021-12-30 11:29:30|747563.8|746563.8|747544.1|746544.1|747563.8|746563.8|747506.1|746506.1|19
1640863780000|2021-12-30 11:29:40|747545.7|746545.7|748293.8|746293.8|748293.8|746791.1|747541.8|746293.8|31
1640863790000|2021-12-30 11:29:50|748290|746290|747881.1|746881.1|748433.1|746895.9|747785.9|746281.4|27
1640863800000|2021-12-30 11:30:00|747886.1|746886.1|747913|746913|747936.4|746936.4|747884.8|746884.8|28
1640863810000|2021-12-30 11:30:10|747945|746945|747915.3|746915.3|747957.9|746957.9|747915.3|746915.3|17
1640863820000|2021-12-30 11:30:20|747911.9|746911.9|747924|746924|747932.9|746932.9|747903.2|746903.2|18
1640863830000|2021-12-30 11:30:30|747922.5|746922.5|747873.1|746873.1|747922.5|746922.5|747844.8|746844.8|24
1640863840000|2021-12-30 11:30:40|747879.4|746879.4|747932|746932|748377.6|746941|747872.7|746374.7|17
1640863850000|2021-12-30 11:30:50|747919.7|746919.7|747923.4|746923.4|747943.1|746943.1|747919.7|746919.7|25
1640863860000|2021-12-30 11:31:00|747925.6|746925.6|747909.4|746909.4|747926.8|746926.8|747898|746898|17
1640863870000|2021-12-30 11:31:10|747907.7|746907.7|747926.2|746926.2|747952.1|746952.1|747906.9|746906.9|13
1640863880000|2021-12-30 11:31:20|747928.8|746928.8|747952.3|746952.3|747959.9|746959.9|747923.4|746923.4|16
1640863890000|2021-12-30 11:31:30|747968.6|746968.6|747940.5|746940.5|747989.2|746989.2|747938.5|746938.5|19
1640863900000|2021-12-30 11:31:40|747942.3|746942.3|747940.9|746940.9|747950.8|746950.8|747940.4|746940.4|12
1640863910000|2021-12-30 11:31:50|747941.5|746941.5|747945.4|746945.4|747962.6|746962.6|747936.6|746936.6|15
1640863920000|2021-12-30 11:32:00|747954.9|746954.9|747900|746900|747954.9|746954.9|747893.2|746893.2|16
1640863930000|2021-12-30 11:32:10|747902.1|746902.1|747925|746925|747932.8|746932.8|747895.3|746895.3|22
1640863940000|2021-12-30 11:32:20|747911.3|746911.3|747918.5|746918.5|748419.1|746924.1|747901.5|746419.1|17
1640863950000|2021-12-30 11:32:30|747914.6|746914.6|747880.9|746880.9|747929.6|746929.6|747880.9|746880.9|21
1640863960000|2021-12-30 11:32:40|747880.5|746880.5|747808.8|746808.8|748299.5|746880.5|747788.3|746299.5|17
1640863970000|2021-12-30 11:32:50|747810|746810|747832.2|746832.2|747847.1|746847.1|747805.2|746805.2|11
1640863980000|2021-12-30 11:33:00|747828.8|746828.8|747814.4|746814.4|748282.5|746844.3|747786.7|746282.5|16
1640863990000|2021-12-30 11:33:10|747803.5|746803.5|747806|746806|747817.6|746817.6|747787.5|746787.5|21
1640864000000|2021-12-30 11:33:20|747806.6|746806.6|747740.5|746740.5|748271.4|746806.6|747737.3|746254.1|18
1640864010000|2021-12-30 11:33:30|747737.3|746737.3|748236.5|746236.5|748249.1|746752.2|747728.3|746220.9|18
1640864020000|2021-12-30 11:33:40|748235|746235|747743.4|746743.4|748247.3|746779.1|747731.2|746232.2|26
1640864030000|2021-12-30 11:33:50|747768.4|746768.4|747738.8|746738.8|747768.4|746768.4|747738.8|746738.8|14
1640864040000|2021-12-30 11:34:00|747738.9|746738.9|747806.8|746806.8|748306.7|746827.8|747733.1|746296.6|22
1640864050000|2021-12-30 11:34:10|747808.9|746808.9|747805.3|746805.3|748304.8|746837.3|747794.9|746266.3|19
1640864060000|2021-12-30 11:34:20|747807.6|746807.6|747732.7|746732.7|748220.7|746812.5|747720.8|746219.9|27
1640864070000|2021-12-30 11:34:30|747731.6|746731.6|747769.2|746769.2|748273.5|746780|747727.9|746270.8|22
1640864080000|2021-12-30 11:34:40|747767.6|746767.6|748247.4|746247.4|748252.8|746795.9|747755.2|746224|25
1640864090000|2021-12-30 11:34:50|748229.5|746229.5|747822.1|746822.1|748337.6|746837.1|747750.9|746228.5|21
1640864100000|2021-12-30 11:35:00|747828|746828|747845|746845|748342.8|746867.9|747818|746342.8|22
1640864110000|2021-12-30 11:35:10|747850.6|746850.6|747828.2|746828.2|748306.6|746850.6|747774.7|746267.7|25
1640864120000|2021-12-30 11:35:20|747853.2|746853.2|747834.5|746834.5|747872.2|746872.2|747816.7|746816.7|15
1640864130000|2021-12-30 11:35:30|747834.9|746834.9|747864.6|746864.6|748338|746875.6|747834.9|746338|19
1640864140000|2021-12-30 11:35:40|747824.5|746824.5|747849.5|746849.5|748346.4|746874|747824.5|746346.4|12
1640864150000|2021-12-30 11:35:50|747847.3|746847.3|747844.6|746844.6|747859|746859|747843.6|746843.6|17
1640864160000|2021-12-30 11:36:00|747846.4|746846.4|748136.1|746136.1|748141|746856.3|747653.6|746123.8|23
1640864170000|2021-12-30 11:36:10|747654.6|746654.6|747654.9|746654.9|747660.7|746660.7|747636.5|746636.5|10
1640864180000|2021-12-30 11:36:20|747639.5|746639.5|747641.8|746641.8|748137.4|746651.5|747638|746132.3|16
1640864190000|2021-12-30 11:36:30|747656.3|746656.3|747667.2|746667.2|747667.2|746667.2|747627.5|746627.5|18
1640864200000|2021-12-30 11:36:40|747670.7|746670.7|747602.7|746602.7|748139.7|746717.9|747543.1|746130.6|30
1640864210000|2021-12-30 11:36:50|747598.7|746598.7|747797.6|746797.6|748332|746825.4|747573.7|746311|18
1640864220000|2021-12-30 11:37:00|747818.9|746818.9|747812.8|746812.8|748311.4|746845.4|747794.3|746299.7|29
1640864230000|2021-12-30 11:37:10|747803.3|746803.3|747824.8|746824.8|748335.8|746846.7|747803.3|746335.8|17
1640864240000|2021-12-30 11:37:20|747827.6|746827.6|747712|746712|748223.3|746827.6|747690.2|746215.5|17
1640864250000|2021-12-30 11:37:30|747700.5|746700.5|747761.2|746761.2|748238.2|746776.9|747700.5|746197|21
1640864260000|2021-12-30 11:37:40|747754.5|746754.5|747813.1|746813.1|748300|746813.1|747754.5|746283.5|20
1640864270000|2021-12-30 11:37:50|747812.9|746812.9|747803.5|746803.5|748327.3|746844.8|747776.6|746314|18
1640864280000|2021-12-30 11:38:00|747804|746804|748304.1|746304.1|748304.1|746827|747787.8|746290.9|17
1640864290000|2021-12-30 11:38:10|748309.4|746309.4|747954.6|746954.6|748331.2|746954.6|747806.4|746291|11
1640864300000|2021-12-30 11:38:20|747945.1|746945.1|747859.5|746859.5|748345.5|746972.2|747857.9|746345.5|21
1640864310000|2021-12-30 11:38:30|747882.5|746882.5|748279.6|746279.6|748354.3|746882.5|747778|746279.6|22
1640864320000|2021-12-30 11:38:40|747781.2|746781.2|748115|747115|748633.9|747126.7|747770.4|746583.9|34
1640864330000|2021-12-30 11:38:50|748111.7|747111.7|748137.8|747137.8|748652.5|747141.4|748111.7|746627.6|21
1640864340000|2021-12-30 11:39:00|748138.4|747138.4|748117|747117|748143.5|747143.5|748100.8|747100.8|19
1640864350000|2021-12-30 11:39:10|748650.2|746650.2|748775.4|746775.4|748775.4|747289.4|748139.1|746650.2|27
1640864360000|2021-12-30 11:39:20|748264.4|747264.4|748258.3|747258.3|748786.6|747289.1|748243|746763.6|22
1640864370000|2021-12-30 11:39:30|748261.3|747261.3|748248.8|747248.8|748261.3|747261.3|748242.9|747242.9|15
1640864380000|2021-12-30 11:39:40|748779.5|746779.5|748788.8|746788.8|748788.8|747382.3|748252.6|746756.1|18
1640864390000|2021-12-30 11:39:50|748780.5|746780.5|748374|747374|748780.5|747389.4|748219.4|746780.5|22
1640864400000|2021-12-30 11:40:00|748380.2|747380.2|748385.7|747385.7|748405|747405|748373.6|747373.6|20
1640864410000|2021-12-30 11:40:10|748344.5|747344.5|748364.4|747364.4|748396|747396|748344.5|747344.5|15
1640864420000|2021-12-30 11:40:20|748358.5|747358.5|748344.6|747344.6|748390.8|747390.8|748343|747343|15
1640864430000|2021-12-30 11:40:30|748344.5|747344.5|748348.4|747348.4|748361.6|747361.6|748344.5|747344.5|14
1640864440000|2021-12-30 11:40:40|748350.2|747350.2|748388.8|747388.8|748880.2|747401.5|748350.2|746857.8|22
1640864450000|2021-12-30 11:40:50|748390.9|747390.9|748393.8|747393.8|748416.3|747416.3|748390|747390|14
1640864460000|2021-12-30 11:41:00|748397|747397|748388.1|747388.1|748404.1|747404.1|748359.4|747359.4|15
1640864470000|2021-12-30 11:41:10|748378.8|747378.8|748339.2|747339.2|748395.7|747395.7|748339.1|747339.1|24
1640864480000|2021-12-30 11:41:20|748381.6|747381.6|748361|747361|748879.2|747381.6|748357.3|746858.1|25
1640864490000|2021-12-30 11:41:30|748359.8|747359.8|748335.1|747335.1|748359.8|747359.8|748334|747334|12
1640864500000|2021-12-30 11:41:40|748337.7|747337.7|748349|747349|748362.3|747362.3|748335|747335|18
1640864510000|2021-12-30 11:41:50|748354|747354|748337.7|747337.7|748354|747354|748325.4|747325.4|19
1640864520000|2021-12-30 11:42:00|748338.1|747338.1|748322.4|747322.4|748352.3|747352.3|748321.4|747321.4|14
1640864530000|2021-12-30 11:42:10|748323.3|747323.3|748332.2|747332.2|748346.7|747346.7|748323.3|747323.3|19
1640864540000|2021-12-30 11:42:20|748331|747331|748268.4|747268.4|748340.3|747340.3|748197|747197|23
1640864550000|2021-12-30 11:42:30|748265.8|747265.8|748281.7|747281.7|748355|747355|748259.4|747259.4|28
1640864560000|2021-12-30 11:42:40|748282|747282|748320.3|747320.3|748325.7|747325.7|748280.1|747280.1|16
1640864570000|2021-12-30 11:42:50|748308.9|747308.9|748310.4|747310.4|748317.3|747317.3|748308.9|747308.9|7
1640864580000|2021-12-30 11:43:00|748313.6|747313.6|748322.8|747322.8|748350.9|747350.9|748309.9|747309.9|8
1640864590000|2021-12-30 11:43:10|748315.9|747315.9|748294.3|747294.3|748817.8|747317.3|748266.3|746817.8|24
1640864600000|2021-12-30 11:43:20|748282.4|747282.4|748323.2|747323.2|748837.7|747345.6|748254.9|746812.5|29
1640864610000|2021-12-30 11:43:30|748321.8|747321.8|748307.1|747307.1|748321.8|747321.8|748287.1|747287.1|18
1640864620000|2021-12-30 11:43:40|748309.5|747309.5|748320.8|747320.8|748320.8|747320.8|748295.9|747295.9|10
1640864630000|2021-12-30 11:43:50|748318.5|747318.5|748423.7|747423.7|748423.7|747423.7|748299.9|747299.9|21
1640864640000|2021-12-30 11:44:00|748410.2|747410.2|748486|747486|748500.4|747500.4|748397.1|747397.1|21
1640864650000|2021-12-30 11:44:10|748474.7|747474.7|748469.8|747469.8|748525.9|747525.9|748449.1|747449.1|22
1640864660000|2021-12-30 11:44:20|748495.4|747495.4|748407|747407|748871.5|747501.9|748336.3|746864.6|25
1640864670000|2021-12-30 11:44:30|748412.4|747412.4|748448.5|747448.5|748474.2|747474.2|748389.1|747389.1|23
1640864680000|2021-12-30 11:44:40|748475.2|747475.2|748685.5|746685.5|748716.2|747475.2|748193.8|746685.5|19
1640864690000|2021-12-30 11:44:50|748198|747198|748974.5|746974.5|748980.1|747407.2|748198|746931.4|34
1640864700000|2021-12-30 11:45:00|748993.4|746993.4|748484.6|747484.6|749012.5|747518.6|748473.5|746978.9|24
1640864710000|2021-12-30 11:45:10|748483.2|747483.2|748477|747477|748980|747496.8|748463.8|746966.3|19
1640864720000|2021-12-30 11:45:20|748478.2|747478.2|748462|747462|748968.4|747478.2|748449.5|746949.1|19
1640864730000|2021-12-30 11:45:30|748474.9|747474.9|748511.6|747511.6|748512.5|747512.5|748464.3|747464.3|15
1640864740000|2021-12-30 11:45:40|748503.5|747503.5|748616.6|747616.6|749124.2|747616.6|748503.3|747114.3|29
1640864750000|2021-12-30 11:45:50|748619.6|747619.6|748660.1|747660.1|749161.9|747661|748614.1|747151.1|20
1640864760000|2021-12-30 11:46:00|748661.3|747661.3|748631.3|747631.3|749155.7|747661.4|748606|747120.8|26
1640864770000|2021-12-30 11:46:10|748631.1|747631.1|748824.1|747824.1|748847.3|747847.3|748620.6|747620.6|20
1640864780000|2021-12-30 11:46:20|748824.9|747824.9|748768.4|747768.4|748833.2|747833.2|748750.5|747750.5|28
1640864790000|2021-12-30 11:46:30|748781.5|747781.5|748695.2|747695.2|749205.2|747863.1|748691.6|747203.6|23
1640864800000|2021-12-30 11:46:40|748700.6|747700.6|748735.4|747735.4|748742.8|747742.8|748700.6|747700.6|15
1640864810000|2021-12-30 11:46:50|748756.5|747756.5|748722.7|747722.7|749198.6|747841.9|748705.4|747198.6|29
1640864820000|2021-12-30 11:47:00|748719.1|747719.1|749235.8|747235.8|749260.1|747744.2|748673|747235.8|27
1640864830000|2021-12-30 11:47:10|749234.9|747234.9|748666.7|747666.7|749250.9|747774.6|748662|747234.9|19
1640864840000|2021-12-30 11:47:20|748728.7|747728.7|749187.8|747187.8|749265.1|747766.7|748601.8|747187.8|28
1640864850000|2021-12-30 11:47:30|749133.7|747133.7|749319.1|747319.1|749320.2|747738.7|748621|747125.2|30
1640864860000|2021-12-30 11:47:40|749324.3|747324.3|749303.4|747303.4|749329.2|747329.2|749285.8|747285.8|22
1640864870000|2021-12-30 11:47:50|749313.6|747313.6|748770.3|747770.3|749313.7|747801.7|748770.3|747302.4|18
1640864880000|2021-12-30 11:48:00|748771|747771|748781.4|747781.4|748805.3|747805.3|748761.7|747761.7|25
1640864890000|2021-12-30 11:48:10|749306.7|747306.7|748779.5|747779.5|749316.7|747812.2|748768.3|747285.4|33
1640864900000|2021-12-30 11:48:20|748785.9|747785.9|748788.5|747788.5|749325|747796|748783.6|747281.1|28
1640864910000|2021-12-30 11:48:30|748781.6|747781.6|748796.1|747796.1|749292.3|747797.9|748779.5|747282.5|20
1640864920000|2021-12-30 11:48:40|748797.1|747797.1|749288.6|747288.6|749295.8|747798.1|748766.8|747284.3|21
1640864930000|2021-12-30 11:48:50|749275.9|747275.9|749305.8|747305.8|749324.3|747811.2|748778.7|747275.9|19
1640864940000|2021-12-30 11:49:00|749305.1|747305.1|748766|747766|749314.3|747795.4|748728.7|747233.9|25
1640864950000|2021-12-30 11:49:10|748780.9|747780.9|748789|747789|749333|747802.4|748764.5|747333|20
1640864960000|2021-12-30 11:49:20|748782.2|747782.2|748788.6|747788.6|748819.3|747819.3|748769.7|747769.7|19
1640864970000|2021-12-30 11:49:30|748794|747794|748810.3|747810.3|748810.3|747810.3|748783.5|747783.5|9
1640864980000|2021-12-30 11:49:40|748809.4|747809.4|749064|747064|749130.9|747809.4|748500.2|747024.7|35
1640864990000|2021-12-30 11:49:50|749064.4|747064.4|749172.1|747172.1|749257.5|747744.5|748618|747064.4|29
1640865000000|2021-12-30 11:50:00|749163.7|747163.7|748654.2|747654.2|749203.2|747674.2|748606.3|747114.9|27
1640865010000|2021-12-30 11:50:10|748646.2|747646.2|748652.2|747652.2|748687.7|747687.7|748646.2|747646.2|9
1640865020000|2021-12-30 11:50:20|748648|747648|748681.1|747681.1|749183.8|747690.8|748624|747118|27
1640865030000|2021-12-30 11:50:30|748675.8|747675.8|748689.7|747689.7|749182.4|747696.6|748648.9|747169|20
1640865040000|2021-12-30 11:50:40|748684.6|747684.6|749201|747201|749249.4|747715.7|748667.5|747201|20
1640865050000|2021-12-30 11:50:50|749209.2|747209.2|748777.2|747777.2|749237.8|747777.2|748671|747209.2|29
1640865060000|2021-12-30 11:51:00|748771.8|747771.8|748899.7|747899.7|748899.7|747899.7|748771.8|747771.8|27
1640865070000|2021-12-30 11:51:10|748893.4|747893.4|748924|747924|748931|747931|748882.5|747882.5|22
1640865080000|2021-12-30 11:51:20|748924.3|747924.3|748878.6|747878.6|749355.9|747924.3|748805|747290.5|28
1640865090000|2021-12-30 11:51:30|748849|747849|748840.9|747840.9|749375.1|747913.1|748834.5|747375.1|18
1640865100000|2021-12-30 11:51:40|748840.8|747840.8|748832.1|747832.1|748863.9|747863.9|748823.5|747823.5|11
1640865110000|2021-12-30 11:51:50|748826.2|747826.2|748890|747890|748903.4|747903.4|748826.2|747826.2|20
1640865120000|2021-12-30 11:52:00|748892.5|747892.5|748885.9|747885.9|748925.1|747925.1|748884.4|747884.4|16
1640865130000|2021-12-30 11:52:10|748884.3|747884.3|748911.1|747911.1|748919.1|747919.1|748884.3|747884.3|14
1640865140000|2021-12-30 11:52:20|748915.8|747915.8|748941.4|747941.4|748955.1|747955.1|748910.8|747910.8|20
1640865150000|2021-12-30 11:52:30|748950.9|747950.9|749465.1|747465.1|749493.5|748000.5|748923.5|747440.1|33
1640865160000|2021-12-30 11:52:40|749468.8|747468.8|749780|747780|749780|748221|748981.8|747445.5|31
1640865170000|2021-12-30 11:52:50|749705|747705|749649.4|747649.4|749705|748139.8|749132.6|747608.7|32
1640865180000|2021-12-30 11:53:00|749632.4|747632.4|749655.5|747655.5|749664.8|748105.9|749105.9|747598.5|28
1640865190000|2021-12-30 11:53:10|749655.2|747655.2|749736.6|747736.6|749773.6|748283.2|749186.5|747655.2|31
1640865200000|2021-12-30 11:53:20|749754.8|747754.8|749317.5|748317.5|749776.3|748341.1|749236|747716.6|33
1640865210000|2021-12-30 11:53:30|749285.6|748285.6|749791.6|747791.6|749797|748330.5|749285.2|747787.4|26
1640865220000|2021-12-30 11:53:40|749791.8|747791.8|749288.5|748288.5|749798.7|748301.8|749278.9|747791.8|18
1640865230000|2021-12-30 11:53:50|749291.2|748291.2|749290.3|748290.3|749294|748294|749283.1|748283.1|24
1640865240000|2021-12-30 11:54:00|749294.5|748294.5|749299.5|748299.5|749308|748308|749291|748291|24
1640865250000|2021-12-30 11:54:10|749305.2|748305.2|749298.5|748298.5|749334.8|748334.8|749291.1|748291.1|18
1640865260000|2021-12-30 11:54:20|749302.2|748302.2|749296.9|748296.9|749304.1|748304.1|749294.7|748294.7|16
1640865270000|2021-12-30 11:54:30|749303.3|748303.3|749261.8|748261.8|749303.3|748303.3|749229|748229|15
1640865280000|2021-12-30 11:54:40|749254.1|748254.1|749306.6|748306.6|749816.4|748306.6|749232.6|747777.7|29
1640865290000|2021-12-30 11:54:50|749303.4|748303.4|749801.1|747801.1|749801.1|748314.5|749302.3|747801.1|25
1640865300000|2021-12-30 11:55:00|749278.5|748278.5|749269.8|748269.8|749779.4|748304.1|749269.8|747778.7|23
1640865310000|2021-12-30 11:55:10|749279.8|748279.8|749291.1|748291.1|749785.2|748291.1|749266.1|747759.1|24
1640865320000|2021-12-30 11:55:20|749282|748282|749290.1|748290.1|749290.1|748290.1|749263.4|748263.4|23
1640865330000|2021-12-30 11:55:30|749289.3|748289.3|749377.2|748377.2|749377.6|748377.6|749283.6|748283.6|27
1640865340000|2021-12-30 11:55:40|749373.9|748373.9|749384.5|748384.5|749900|748399.7|749350.7|747867.7|32
1640865350000|2021-12-30 11:55:50|749314.9|748314.9|749333.6|748333.6|749824.9|748338.4|749314.9|747808.5|25
1640865360000|2021-12-30 11:56:00|749333.3|748333.3|749795.7|747795.7|749911.1|748334.3|749239|747735.1|26
1640865370000|2021-12-30 11:56:10|749804.5|747804.5|749836|747836|749878.5|748360.6|749353|747795|32
1640865380000|2021-12-30 11:56:20|749337.2|748337.2|749894.4|747894.4|749926.6|748398.1|749337.2|747837.6|26
1640865390000|2021-12-30 11:56:30|749891.5|747891.5|749451.2|748451.2|749945.2|748451.2|749408.2|747889.8|27
1640865400000|2021-12-30 11:56:40|749445.1|748445.1|749450.1|748450.1|749957|748450.1|749427|747927|20
1640865410000|2021-12-30 11:56:50|749944.8|747944.8|750069.1|748069.1|750125|748628.6|749420.3|747921.6|32
1640865420000|2021-12-30 11:57:00|750095|748095|749681|748681|750213.6|748693.9|749660.6|748064.2|38
1640865430000|2021-12-30 11:57:10|749685.6|748685.6|750223.4|748223.4|750242.2|748685.6|749675|748117.6|31
1640865440000|2021-12-30 11:57:20|750213.9|748213.9|750218.4|748218.4|750224.7|748224.7|750176.8|748176.8|27
1640865450000|2021-12-30 11:57:30|750208.9|748208.9|750307.7|748307.7|750308.2|748846.1|749828.1|748198|28
1640865460000|2021-12-30 11:57:40|750267.7|748267.7|750276.4|748276.4|750307.2|748851.3|749781.5|748227.9|28
1640865470000|2021-12-30 11:57:50|750264.7|748264.7|749893.5|748893.5|750416.6|748893.5|749813.6|748264.7|32
1640865480000|2021-12-30 11:58:00|749895|748895|750427.9|748427.9|750441.1|748927.9|749880.1|748380.3|35
1640865490000|2021-12-30 11:58:10|750419.2|748419.2|750410.5|748410.5|750446.6|748965.4|749864.2|748342.4|35
1640865500000|2021-12-30 11:58:20|750405.7|748405.7|749951.6|748951.6|750405.7|748953.3|749886.9|748405.7|28
1640865510000|2021-12-30 11:58:30|749940.8|748940.8|749840|748840|750449.9|748952.8|749840|748304.6|29
1640865520000|2021-12-30 11:58:40|749849.7|748849.7|750300.2|748300.2|750354.5|748865.3|749806.5|748297.8|25
1640865530000|2021-12-30 11:58:50|750303.4|748303.4|749868.1|748868.1|750339.6|748870.1|749791.2|748303.4|26
1640865540000|2021-12-30 11:59:00|749861.5|748861.5|750325.9|748325.9|750325.9|748883.6|749795.1|748297.7|26
1640865550000|2021-12-30 11:59:10|750304.2|748304.2|750270.8|748270.8|750318.2|748823.2|749768.6|748262|34
1640865560000|2021-12-30 11:59:20|750270.2|748270.2|750046.9|748046.9|750270.2|748775.2|749663.2|748046.9|26
1640865570000|2021-12-30 11:59:30|750033.4|748033.4|750159.4|748159.4|750159.4|748159.4|749998.4|747998.4|35
1640865580000|2021-12-30 11:59:40|750161.2|748161.2|750133|748133|750167.8|748628.6|749572|748104.3|22
1640865590000|2021-12-30 11:59:50|749616.6|748616.6|750193.8|748193.8|750206.1|748644.8|749587|748101.4|34
1640865600000|2021-12-30 12:00:00|750194.2|748194.2|750184.1|748184.1|750220.2|748220.2|750117.6|748117.6|34
1640865610000|2021-12-30 12:00:10|749674|748674|750181.4|748181.4|750221|748674|749674|748158|19
1640865620000|2021-12-30 12:00:20|750197.4|748197.4|750147.3|748147.3|750238.5|748690.8|749642.8|748145.3|28
1640865630000|2021-12-30 12:00:30|750149.5|748149.5|749639.4|748639.4|750155.8|748652.9|749615|748125.2|25
1640865640000|2021-12-30 12:00:40|750139.8|748139.8|750072.5|748072.5|750139.8|748635.2|749618.9|748035.3|27
1640865650000|2021-12-30 12:00:50|750063.9|748063.9|750153.7|748153.7|750153.7|748641.4|749641.4|748010.6|30
1640865660000|2021-12-30 12:01:00|750128.8|748128.8|749820.2|748820.2|750290.2|748829.5|749737.8|748122|29
1640865670000|2021-12-30 12:01:10|750310.9|748310.9|749842|748842|750354|748871.4|749810.7|748304.6|32
1640865680000|2021-12-30 12:01:20|749843.7|748843.7|749833.9|748833.9|750336.7|748851|749819.4|748322.8|24
1640865690000|2021-12-30 12:01:30|749831.9|748831.9|750214.1|748214.1|750303.6|748837.3|749779.5|748214.1|29
1640865700000|2021-12-30 12:01:40|750198.8|748198.8|749836.1|748836.1|750345.9|748836.7|749727.4|748198.8|26
1640865710000|2021-12-30 12:01:50|749830.3|748830.3|749819.8|748819.8|750353.8|748840.2|749794.5|748307.6|23
1640865720000|2021-12-30 12:02:00|749830|748830|750160.9|748160.9|750334.4|748871.7|749653.5|748147.6|35
1640865730000|2021-12-30 12:02:10|750170.3|748170.3|750060.8|748060.8|750170.3|748653.8|749551.3|748060|32
1640865740000|2021-12-30 12:02:20|750057.8|748057.8|750166|748166|750197.3|748688.1|749561.4|748057.8|28
1640865750000|2021-12-30 12:02:30|750193.3|748193.3|750270.7|748270.7|750298.4|748298.4|750193.3|748193.3|27
1640865760000|2021-12-30 12:02:40|750279.3|748279.3|750283.3|748283.3|750295.1|748784.3|749777|748263.5|20
1640865770000|2021-12-30 12:02:50|750276.4|748276.4|749881.1|748881.1|750398.5|748910.1|749820.8|748276.4|33
1640865780000|2021-12-30 12:03:00|749885.1|748885.1|750352.6|748352.6|750377|748885.1|749872|748347.6|25
1640865790000|2021-12-30 12:03:10|750354.7|748354.7|750301.9|748301.9|750354.7|748822.9|749822.9|748267.6|27
1640865800000|2021-12-30 12:03:20|750300.8|748300.8|749925.5|748925.5|750300.8|748931.5|749873.1|748300.8|22
1640865810000|2021-12-30 12:03:30|749926.6|748926.6|749902.1|748902.1|749927.6|748927.6|749902.1|748902.1|19
1640865820000|2021-12-30 12:03:40|749906.3|748906.3|749916.4|748916.4|749916.4|748916.4|749900.8|748900.8|19
1640865830000|2021-12-30 12:03:50|750414.3|748414.3|750421.1|748421.1|750423.7|748932.4|749903.7|748414.3|21
1640865840000|2021-12-30 12:04:00|750426.1|748426.1|749912.7|748912.7|750434.5|748956.9|749912.7|748418.4|22
1640865850000|2021-12-30 12:04:10|749917.8|748917.8|749858.1|748858.1|749928.4|748928.4|749832|748832|22
1640865860000|2021-12-30 12:04:20|749865.3|748865.3|750377.7|748377.7|750396.2|748896.7|749863.9|748355.5|24
1640865870000|2021-12-30 12:04:30|750378.5|748378.5|750238.3|748238.3|750385.1|748763.7|749763.7|748175|29
1640865880000|2021-12-30 12:04:40|749717|748717|750267.7|748267.7|750290.1|748763.1|749717|748221.2|24
1640865890000|2021-12-30 12:04:50|750270.8|748270.8|750230.9|748230.9|750281.2|748743.9|749743.9|748219.4|21
1640865900000|2021-12-30 12:05:00|750227.1|748227.1|750313.5|748313.5|750323.2|748821.6|749815.8|748220.3|28
1640865910000|2021-12-30 12:05:10|750313|748313|749805.6|748805.6|750335.7|748821.3|749805.6|748307.6|23
1640865920000|2021-12-30 12:05:20|749805.5|748805.5|750322.5|748322.5|750325.2|748829.5|749805.5|748311.4|20
1640865930000|2021-12-30 12:05:30|750319.1|748319.1|749936.8|748936.8|750319.6|748941.4|749917.5|748313.3|19
1640865940000|2021-12-30 12:05:40|749927.5|748927.5|749912.8|748912.8|750424.6|748936.8|749896.4|748388.2|25
1640865950000|2021-12-30 12:05:50|749912.6|748912.6|749910.9|748910.9|750437.4|748927.8|749893.1|748395.8|29
1640865960000|2021-12-30 12:06:00|749903.9|748903.9|749936.7|748936.7|750414.2|748936.7|749900.4|748404.8|15
1640865970000|2021-12-30 12:06:10|749924|748924|749911.3|748911.3|749924|748924|749897.2|748897.2|17
1640865980000|2021-12-30 12:06:20|749914.1|748914.1|749932.2|748932.2|749962.8|748962.8|749911.8|748911.8|19
1640865990000|2021-12-30 12:06:30|749926.6|748926.6|750418|748418|750425.8|748966|749926.6|748418|18
1640866000000|2021-12-30 12:06:40|750426.2|748426.2|749951.3|748951.3|750426.2|748951.3|749899.3|748393.2|29
1640866010000|2021-12-30 12:06:50|749921.4|748921.4|750416.4|748416.4|750416.4|748950.2|749896.1|748405.6|17
1640866020000|2021-12-30 12:07:00|750424.5|748424.5|749946.9|748946.9|750424.5|748967|749913.6|748416.9|20
1640866030000|2021-12-30 12:07:10|749945.7|748945.7|749939.6|748939.6|749949.6|748949.6|749929.4|748929.4|18
1640866040000|2021-12-30 12:07:20|749936.2|748936.2|749904.9|748904.9|750391.5|748961.6|749873.5|748391.5|17
1640866050000|2021-12-30 12:07:30|749905.5|748905.5|750374.6|748374.6|750374.6|748909.2|749822.9|748302.3|27
1640866060000|2021-12-30 12:07:40|749889|748889|749877.8|748877.8|750386.8|748889|749835.5|748325.3|24
1640866070000|2021-12-30 12:07:50|749882.8|748882.8|750375.9|748375.9|750385.6|748894.7|749840.5|748354.4|21
1640866080000|2021-12-30 12:08:00|750368|748368|750372.3|748372.3|750386|748883.7|749871.4|748261.3|27
1640866090000|2021-12-30 12:08:10|750370.6|748370.6|749963.8|748963.8|750463.4|748965.2|749852.3|748311.1|32
1640866100000|2021-12-30 12:08:20|749946.9|748946.9|750079.9|749079.9|750609.9|749119.8|749946.9|748455.8|33
1640866110000|2021-12-30 12:08:30|750218.2|749218.2|750176.6|749176.6|750683.6|749218.5|750162.1|748672.3|31
1640866120000|2021-12-30 12:08:40|750177.4|749177.4|750216.1|749216.1|750688.9|749216.1|750140.5|748644.7|28
1640866130000|2021-12-30 12:08:50|750199.7|749199.7|750274.6|749274.6|750324.9|749324.9|750199.7|749199.7|29
1640866140000|2021-12-30 12:09:00|750322.6|749322.6|750333.2|749333.2|750847|749364.4|750281.7|748833.3|36
1640866150000|2021-12-30 12:09:10|750358.1|749358.1|751085.8|749085.8|751111.8|749497.1|750337|749011.4|29
1640866160000|2021-12-30 12:09:20|751073.8|749073.8|751200|749200|751227.9|749227.9|751073.8|749073.8|38
1640866170000|2021-12-30 12:09:30|751208.3|749208.3|750790.6|749790.6|751234.4|749790.6|750790.6|749197.6|36
1640866180000|2021-12-30 12:09:40|751295.9|749295.9|751165.7|749165.7|751295.9|749674.3|750637.5|749069.9|36
1640866190000|2021-12-30 12:09:50|751156.7|749156.7|750674.6|749674.6|751198.3|749686.7|750628|749156.7|35
1640866200000|2021-12-30 12:10:00|750684.1|749684.1|750752.9|749752.9|750752.9|749752.9|750619.7|749619.7|37
1640866210000|2021-12-30 12:10:10|750785.7|749785.7|750708.8|749708.8|750785.7|749785.7|750674.5|749674.5|32
1640866220000|2021-12-30 12:10:20|750742.5|749742.5|751342.9|749342.9|751350.3|749850.1|750742.5|749237.3|29
1640866230000|2021-12-30 12:10:30|751337.1|749337.1|751332.1|749332.1|751349.4|749834.5|750823.5|749311.2|37
1640866240000|2021-12-30 12:10:40|751330.6|749330.6|750859.2|749859.2|751396.2|749881.7|750820|749329.3|34
1640866250000|2021-12-30 12:10:50|750849.4|749849.4|750895.8|749895.8|751406.9|749925.1|750849.4|749396|28
1640866260000|2021-12-30 12:11:00|750896.7|749896.7|751395|749395|751400.4|749928|750867.2|749368.8|33
1640866270000|2021-12-30 12:11:10|751393.7|749393.7|751457.5|749457.5|751463.8|749978.9|750859.5|749361.1|36
1640866280000|2021-12-30 12:11:20|751473.7|749473.7|750980.8|749980.8|751500.9|749999.6|750972|749473.7|32
1640866290000|2021-12-30 12:11:30|751469.9|749469.9|751129.5|750129.5|751469.9|750159.5|750946.5|749464|29
1640866300000|2021-12-30 12:11:40|751146.2|750146.2|751150.5|750150.5|751648.4|750183.3|751061.6|749648.4|33
1640866310000|2021-12-30 12:11:50|751155.6|750155.6|751160|750160|751671.8|750216.3|751145|749671.5|31
1640866320000|2021-12-30 12:12:00|751138.8|750138.8|751058.1|750058.1|751160.9|750160.9|751058.1|750058.1|35
1640866330000|2021-12-30 12:12:10|751070.8|750070.8|751107.7|750107.7|751637.1|750144.4|751064.6|749609.7|31
1640866340000|2021-12-30 12:12:20|751117.1|750117.1|751670.5|749670.5|751692.8|750160.2|751090|749617.1|25
1640866350000|2021-12-30 12:12:30|751157.6|750157.6|751217.8|750217.8|751217.8|750217.8|751124.5|750124.5|28
1640866360000|2021-12-30 12:12:40|751212.1|750212.1|751201.7|750201.7|751707|750212.4|751187.6|749688.9|30
1640866370000|2021-12-30 12:12:50|751189|750189|751192.4|750192.4|751193.2|750193.2|751187.3|750187.3|18
1640866380000|2021-12-30 12:13:00|751183.1|750183.1|751159.8|750159.8|751707.9|750209.4|751156.6|749686.4|31
1640866390000|2021-12-30 12:13:10|751154.6|750154.6|751098.2|750098.2|751606.5|750156.2|751071.9|749577.6|29
1640866400000|2021-12-30 12:13:20|751097.5|750097.5|751088.7|750088.7|751602.2|750109.5|751074.1|749600.1|30
1640866410000|2021-12-30 12:13:30|751080.1|750080.1|751091.6|750091.6|751600.3|750100.3|751056|749569.9|30
1640866420000|2021-12-30 12:13:40|751116.1|750116.1|751151|750151|751660|750152.5|751114|749606.4|23
1640866430000|2021-12-30 12:13:50|751141.3|750141.3|751259.7|750259.7|751781.6|750317.5|751141.3|749716.6|30
1640866440000|2021-12-30 12:14:00|751265.3|750265.3|751255.5|750255.5|751786.5|750280.3|751227.5|749760|28
1640866450000|2021-12-30 12:14:10|751255.1|750255.1|751333.8|750333.8|751846.9|750337.4|751253.6|749766.5|30
1640866460000|2021-12-30 12:14:20|751832.5|749832.5|751350.9|750350.9|751868|750373.3|751288.8|749817.4|27
1640866470000|2021-12-30 12:14:30|751356.3|750356.3|751972.1|749972.1|751972.1|750441.5|751304.1|749804.9|31
1640866480000|2021-12-30 12:14:40|751527.7|750527.7|751572|750572|752083.7|750579.2|751450.5|749966.1|33
1640866490000|2021-12-30 12:14:50|751562.5|750562.5|751583.8|750583.8|752088.3|750588|751547.8|750036|28
1640866500000|2021-12-30 12:15:00|751586.5|750586.5|751546.7|750546.7|752116.8|750682.2|751517.1|750084.5|34
1640866510000|2021-12-30 12:15:10|751541.5|750541.5|751532.2|750532.2|751558.1|750558.1|751522|750522|26
1640866520000|2021-12-30 12:15:20|751533.9|750533.9|752003.9|750003.9|752018.8|750556.2|751419.6|749930|29
1640866530000|2021-12-30 12:15:30|752002.7|750002.7|751558.1|750558.1|752065.7|750558.3|751539|749997.8|29
1640866540000|2021-12-30 12:15:40|751550.1|750550.1|752108.1|750108.1|752108.1|750625.4|751528.9|750047.5|27
1640866550000|2021-12-30 12:15:50|751610.1|750610.1|751623.7|750623.7|752129.2|750640.1|751595.2|750106.1|35
1640866560000|2021-12-30 12:16:00|751623.9|750623.9|752136.4|750136.4|752160.5|750693.9|751564.9|750056.4|31
1640866570000|2021-12-30 12:16:10|751626.2|750626.2|752367.5|750367.5|752367.5|750851.7|751626.2|750141.8|35
1640866580000|2021-12-30 12:16:20|752370|750370|751924|750924|752417.6|750928.1|751872.8|750370|31
1640866590000|2021-12-30 12:16:30|751945.7|750945.7|751933.4|750933.4|751977.3|750977.3|751905.4|750905.4|32
1640866600000|2021-12-30 12:16:40|751936.7|750936.7|752174.8|750174.8|752347.5|750943.4|751748.6|750164|32
1640866610000|2021-12-30 12:16:50|751667.9|750667.9|751727.9|750727.9|752223|750741|751667.9|750190.3|30
1640866620000|2021-12-30 12:17:00|751731.4|750731.4|752185.2|750185.2|752235.2|750731.4|751673.9|750171.5|31
1640866630000|2021-12-30 12:17:10|752178.9|750178.9|751630|750630|752181.3|750651.4|751580.6|750088.5|31
1640866640000|2021-12-30 12:17:20|751626.9|750626.9|751613|750613|751627.6|750627.6|751601.5|750601.5|24
1640866650000|2021-12-30 12:17:30|751612.1|750612.1|751645.6|750645.6|751645.9|750645.9|751591|750591|22
1640866660000|2021-12-30 12:17:40|751671.9|750671.9|752306.4|750306.4|752306.4|750827.5|751671.9|750235|36
1640866670000|2021-12-30 12:17:50|752299.2|750299.2|752286.6|750286.6|752323.2|750323.2|752263.8|750263.8|30
1640866680000|2021-12-30 12:18:00|752312.5|750312.5|751775.4|750775.4|752312.5|750790|751753.3|750249|32
1640866690000|2021-12-30 12:18:10|752258.9|750258.9|751752.6|750752.6|752258.9|750754.3|751718.4|750192.4|31
1640866700000|2021-12-30 12:18:20|752251.6|750251.6|752259.8|750259.8|752268.7|750770.2|751725|750242|35
1640866710000|2021-12-30 12:18:30|752240.5|750240.5|752249.8|750249.8|752282.9|750770.8|751754.9|750239.7|34
1640866720000|2021-12-30 12:18:40|752250.1|750250.1|752297.1|750297.1|752300|750822.9|751747.4|750250.1|27
1640866730000|2021-12-30 12:18:50|752296.8|750296.8|751772.7|750772.7|752302.8|750829.1|751771.2|750292.6|27
1640866740000|2021-12-30 12:19:00|751771.2|750771.2|752123.9|750123.9|752266.6|750778.4|751625.9|750123.9|25
1640866750000|2021-12-30 12:19:10|752160.6|750160.6|752090.8|750090.8|752161.1|750594.1|751594.1|750087.7|35
1640866760000|2021-12-30 12:19:20|752086.9|750086.9|751429.3|750429.3|752090.8|750588.5|751422.7|749919.9|35
1640866770000|2021-12-30 12:19:30|751425|750425|751601|750601|751607.3|750607.3|751411|750411|28
1640866780000|2021-12-30 12:19:40|751595.9|750595.9|752137|750137|752137.7|750693.6|751584.5|750122.9|34
1640866790000|2021-12-30 12:19:50|752137.9|750137.9|751978.2|749978.2|752142.9|750643.7|751458.1|749975.1|30
1640866800000|2021-12-30 12:20:00|751975.3|749975.3|751465.3|750465.3|751975.3|750465.3|751424|749925.3|30
1640866810000|2021-12-30 12:20:10|751466.9|750466.9|751458.8|750458.8|751471.5|750471.5|751451.2|750451.2|21
1640866820000|2021-12-30 12:20:20|751455.8|750455.8|751287|750287|751905.7|750455.8|751287|749794.8|32
1640866830000|2021-12-30 12:20:30|751281.5|750281.5|751682.3|749682.3|751784.4|750296.2|751162.1|749660.5|38
1640866840000|2021-12-30 12:20:40|751655.6|749655.6|751389.5|749389.5|751655.6|750125|750905.3|749388.3|39
1640866850000|2021-12-30 12:20:50|751411.2|749411.2|751435.5|749435.5|751439.5|749931.2|750929.6|749372.8|38
1640866860000|2021-12-30 12:21:00|751438.6|749438.6|751037.2|750037.2|751450.7|750037.2|750893.5|749421.2|32
1640866870000|2021-12-30 12:21:10|751035.7|750035.7|750984.5|749984.5|751586.6|750094.2|750958.4|749464.4|32
1640866880000|2021-12-30 12:21:20|750982.9|749982.9|751085.1|750085.1|751558.4|750085.1|750976|749456.3|31
1640866890000|2021-12-30 12:21:30|751148.7|750148.7|751770.1|749770.1|751820.1|750311.9|751148.7|749717.5|33
1640866900000|2021-12-30 12:21:40|751753.6|749753.6|751841.1|749841.1|751868.5|750360.6|751255.9|749737|34
1640866910000|2021-12-30 12:21:50|751838.9|749838.9|751756.1|749756.1|751842.3|749842.3|751734.7|749734.7|30
1640866920000|2021-12-30 12:22:00|751755.9|749755.9|751706.4|749706.4|751805.1|749805.1|751692.3|749692.3|32
1640866930000|2021-12-30 12:22:10|751718.3|749718.3|751753.9|749753.9|751753.9|749753.9|751686|749686|29
1640866940000|2021-12-30 12:22:20|751753.6|749753.6|751768|749768|751772|749772|751749.1|749749.1|28
1640866950000|2021-12-30 12:22:30|751762|749762|751265.4|750265.4|751787|750271.2|751249.4|749762|22
1640866960000|2021-12-30 12:22:40|751261|750261|751223.3|750223.3|751298.9|750298.9|751221.7|750221.7|25
1640866970000|2021-12-30 12:22:50|751242.3|750242.3|751218.5|750218.5|751745.5|750250.7|751218.5|749719.9|27
1640866980000|2021-12-30 12:23:00|751235.7|750235.7|751256.6|750256.6|751269.8|750269.8|751198.2|750198.2|30
1640866990000|2021-12-30 12:23:10|751260.5|750260.5|751440|750440|751459.9|750459.9|751252.5|750252.5|27
1640867000000|2021-12-30 12:23:20|751444.5|750444.5|751782.8|749782.8|751921.2|750447.2|751390.4|749740.9|29
1640867010000|2021-12-30 12:23:30|751774.9|749774.9|751799.3|749799.3|751804.8|749804.8|751754.7|749754.7|39
1640867020000|2021-12-30 12:23:40|751801.4|749801.4|751887|749887|751912.5|750315.2|751315.2|749761|33
1640867030000|2021-12-30 12:23:50|751884.5|749884.5|751840.6|749840.6|751932.1|750388.3|751336.2|749840.6|32
1640867040000|2021-12-30 12:24:00|751349.6|750349.6|751300.7|750300.7|751855.5|750349.6|751190.6|749733.4|33
1640867050000|2021-12-30 12:24:10|751297.7|750297.7|751914.3|749914.3|751915.4|750317.3|751192.5|749730.2|32
1640867060000|2021-12-30 12:24:20|751980.7|749980.7|751986.8|749986.8|752033.9|750033.9|751957.9|749957.9|30
1640867070000|2021-12-30 12:24:30|751959.7|749959.7|751897.5|749897.5|752009.7|750416.4|751413.4|749897|33
1640867080000|2021-12-30 12:24:40|751895.8|749895.8|751771|749771|751913.3|750392.2|751294.8|749754.3|25
1640867090000|2021-12-30 12:24:50|751764.9|749764.9|751707.1|749707.1|751766.4|750189.3|751185|749682.9|29
1640867100000|2021-12-30 12:25:00|751709.1|749709.1|751697.2|749697.2|751710.5|749710.5|751691.5|749691.5|18
1640867110000|2021-12-30 12:25:10|751707.5|749707.5|751191|750191|751710.4|750201|751184.6|749684.4|22
1640867120000|2021-12-30 12:25:20|751195.3|750195.3|751198.4|750198.4|751208.8|750208.8|751188.4|750188.4|23
1640867130000|2021-12-30 12:25:30|751186.9|750186.9|751201|750201|751693.1|750208.5|751165|749693.1|22
1640867140000|2021-12-30 12:25:40|751191.8|750191.8|751216.1|750216.1|751240.3|750240.3|751167.7|750167.7|26
1640867150000|2021-12-30 12:25:50|751220|750220|751350.5|750350.5|751841.4|750381.4|751213.7|749841.4|27
1640867160000|2021-12-30 12:26:00|751354|750354|751831.7|749831.7|751895.7|750405.4|751341.7|749831.7|27
1640867170000|2021-12-30 12:26:10|751838.1|749838.1|751793.5|749793.5|751955.5|750480.7|751461.7|749793.5|24
1640867180000|2021-12-30 12:26:20|751803.5|749803.5|751823|749823|751853.7|750348.4|751345.1|749774.9|29
1640867190000|2021-12-30 12:26:30|751282.9|750282.9|751188.6|750188.6|751764.2|750282.9|751179.3|749674.3|29
1640867200000|2021-12-30 12:26:40|751175.8|750175.8|751114.4|750114.4|751687.9|750202.5|751078.6|749683.4|24
1640867210000|2021-12-30 12:26:50|751112.8|750112.8|751109.5|750109.5|751124.4|750124.4|751099.6|750099.6|26
1640867220000|2021-12-30 12:27:00|751111.4|750111.4|751181.3|750181.3|751207.5|750207.5|751111.4|750111.4|27
1640867230000|2021-12-30 12:27:10|751177.2|750177.2|751672.5|749672.5|751698.5|750181|751170.8|749672.5|20
1640867240000|2021-12-30 12:27:20|751675.1|749675.1|751706.8|749706.8|751714.4|750183.2|751140.3|749675.1|17
1640867250000|2021-12-30 12:27:30|751706.2|749706.2|751204|750204|751706.2|750204|751178.7|749688|24
1640867260000|2021-12-30 12:27:40|751190|750190|751162.3|750162.3|751702.2|750199.7|751156.5|749702.2|16
1640867270000|2021-12-30 12:27:50|751158.6|750158.6|751443.4|750443.4|751959.1|750460|751158.6|749639.9|31
1640867280000|2021-12-30 12:28:00|751432.1|750432.1|751925.9|749925.9|751933|750451.7|751389.4|749925.2|21
1640867290000|2021-12-30 12:28:10|751398.3|750398.3|752047.3|750047.3|752047.3|750524.1|751386.5|749912.5|29
1640867300000|2021-12-30 12:28:20|752045.8|750045.8|751559.1|750559.1|752045.8|750561|751472.3|750045.8|31
1640867310000|2021-12-30 12:28:30|751557.6|750557.6|751991.6|749991.6|751991.6|750557.6|751461.4|749991.6|29
1640867320000|2021-12-30 12:28:40|751983.1|749983.1|751413|750413|751983.1|750482.6|751409|749983.1|26
1640867330000|2021-12-30 12:28:50|751417.7|750417.7|751822.5|749822.5|751836.6|750417.7|751314.4|749822.5|24
1640867340000|2021-12-30 12:29:00|751817.5|749817.5|751208.5|750208.5|751822.3|750317|751207.2|749781|27
1640867350000|2021-12-30 12:29:10|751216.8|750216.8|751241.5|750241.5|751241.5|750241.5|751208.5|750208.5|23
1640867360000|2021-12-30 12:29:20|751237.6|750237.6|751239.6|750239.6|751240.5|750240.5|751230.7|750230.7|18
1640867370000|2021-12-30 12:29:30|751240.2|750240.2|751904.8|749904.8|751904.8|750377|751229.8|749904.8|25
1640867380000|2021-12-30 12:29:40|751392.3|750392.3|751435.8|750435.8|751484.5|750484.5|751387.6|750387.6|32
1640867390000|2021-12-30 12:29:50|751436.2|750436.2|751425|750425|751445.7|750445.7|751425|750425|20
1640867400000|2021-12-30 12:30:00|751415.8|750415.8|751337|750337|751840|750416.5|751327.7|749839.1|24
1640867410000|2021-12-30 12:30:10|751344.1|750344.1|751337.4|750337.4|751352.5|750352.5|751325.3|750325.3|22
1640867420000|2021-12-30 12:30:20|751337.5|750337.5|751352.5|750352.5|751361.2|750361.2|751336.7|750336.7|22
1640867430000|2021-12-30 12:30:30|751351.2|750351.2|752170.2|750170.2|752289.1|750665.8|751350.4|750103.3|38
1640867440000|2021-12-30 12:30:40|752180.7|750180.7|752376|750376|752376|750792|751693.6|750178.9|37
1640867450000|2021-12-30 12:30:50|751873.5|750873.5|752430.4|750430.4|752468.7|750955.1|751737.7|750250.1|37
1640867460000|2021-12-30 12:31:00|751947|750947|752462|750462|752509.2|750979.9|751946|750405.1|37
1640867470000|2021-12-30 12:31:10|751975.9|750975.9|751797.9|750797.9|752428.8|750975.9|751797.9|750275|30
1640867480000|2021-12-30 12:31:20|751787.3|750787.3|752230.8|750230.8|752232.7|750787.3|751704.1|750189.1|28
1640867490000|2021-12-30 12:31:30|751694.2|750694.2|751729.3|750729.3|752252.5|750740.5|751694.2|750230.1|28
1640867500000|2021-12-30 12:31:40|751726.6|750726.6|751677.7|750677.7|752232|750726.6|751647.3|750163.9|27
1640867510000|2021-12-30 12:31:50|752187|750187|752251|750251|752281.5|750766.7|751721.5|750187|25
1640867520000|2021-12-30 12:32:00|752255.4|750255.4|751482.6|750482.6|752255.4|750736.5|751400|749922.5|22
1640867530000|2021-12-30 12:32:10|752003.5|750003.5|751891.9|749891.9|752003.5|750482.1|751366.6|749867.5|29
1640867540000|2021-12-30 12:32:20|751891.3|749891.3|751289.5|750289.5|751891.5|750388.1|751289.5|749844.4|28
1640867550000|2021-12-30 12:32:30|751812.1|749812.1|751886.1|749886.1|751940.2|750418.3|751290.2|749792.7|33
1640867560000|2021-12-30 12:32:40|751905.5|749905.5|751803.2|749803.2|751905.5|750336.9|751288.1|749803.2|28
1640867570000|2021-12-30 12:32:50|751802.5|749802.5|751787.6|749787.6|751802.5|750275.9|751236.7|749735.6|23
1640867580000|2021-12-30 12:33:00|751764|749764|751278.8|750278.8|751764.2|750278.8|751218.7|749743.8|30
1640867590000|2021-12-30 12:33:10|751233.4|750233.4|751246.4|750246.4|751268.3|750268.3|751222.2|750222.2|26
1640867600000|2021-12-30 12:33:20|751245.8|750245.8|751237.4|750237.4|751260.2|750260.2|751229.2|750229.2|26
1640867610000|2021-12-30 12:33:30|751238.2|750238.2|751222.6|750222.6|751238.8|750238.8|751222.6|750222.6|15
1640867620000|2021-12-30 12:33:40|751228.9|750228.9|751211.3|750211.3|751635.8|750230.6|750953.4|749461.8|30
1640867630000|2021-12-30 12:33:50|751167.3|750167.3|751137.5|750137.5|751231.7|750231.7|751137.5|750137.5|30
1640867640000|2021-12-30 12:34:00|751125.9|750125.9|751169.9|750169.9|751169.9|750169.9|751125.9|750125.9|29
1640867650000|2021-12-30 12:34:10|751165|750165|751023.9|750023.9|751605.4|750178.8|750996.6|749496.3|38
1640867660000|2021-12-30 12:34:20|751020.5|750020.5|751042.6|750042.6|751602.2|750071.3|750950.4|749521.6|30
1640867670000|2021-12-30 12:34:30|751036.8|750036.8|751025.7|750025.7|751050.8|750050.8|750991.9|749991.9|22
1640867680000|2021-12-30 12:34:40|751029.4|750029.4|751080|750080|751080|750080|750952.5|749952.5|33
1640867690000|2021-12-30 12:34:50|751110.1|750110.1|751016.5|750016.5|751538.7|750110.1|751010.7|749534.3|28
1640867700000|2021-12-30 12:35:00|751011.1|750011.1|750992.5|749992.5|751033|750033|750962.8|749962.8|30
1640867710000|2021-12-30 12:35:10|750982.2|749982.2|751000.5|750000.5|751002.1|750002.1|750981|749981|19
1640867720000|2021-12-30 12:35:20|751000.9|750000.9|751014.3|750014.3|751491.8|750015.7|750969.5|749491.8|25
1640867730000|2021-12-30 12:35:30|751015.6|750015.6|751142.7|750142.7|751627|750142.7|751000.2|749591.8|31
1640867740000|2021-12-30 12:35:40|751147|750147|751173.5|750173.5|751204.8|750204.8|751137.9|750137.9|21
1640867750000|2021-12-30 12:35:50|751178|750178|751155|750155|751646.5|750186.1|751146.1|749640.4|24
1640867760000|2021-12-30 12:36:00|751161.5|750161.5|751144.4|750144.4|751630.2|750161.5|751122.9|749630.2|18
1640867770000|2021-12-30 12:36:10|751132.7|750132.7|751099.7|750099.7|751595.1|750145.1|751073.5|749585.9|31
1640867780000|2021-12-30 12:36:20|751111.9|750111.9|751188.9|750188.9|751190.4|750190.4|751111.9|750111.9|26
1640867790000|2021-12-30 12:36:30|751190.1|750190.1|751177.3|750177.3|751191.5|750191.5|751168.1|750168.1|13
1640867800000|2021-12-30 12:36:40|751181.1|750181.1|751187.9|750187.9|751210.4|750210.4|751164.6|750164.6|20
1640867810000|2021-12-30 12:36:50|751194.1|750194.1|751180.2|750180.2|751201.6|750201.6|751173.2|750173.2|23
1640867820000|2021-12-30 12:37:00|751186.4|750186.4|751090|750090|751618.5|750186.4|751086.3|749601.3|24
1640867830000|2021-12-30 12:37:10|751097.4|750097.4|751139.6|750139.6|751139.6|750139.6|751047.3|750047.3|23
1640867840000|2021-12-30 12:37:20|751151.5|750151.5|751359.5|750359.5|751862.9|750366.9|751141.6|749839.3|31
1640867850000|2021-12-30 12:37:30|751356.4|750356.4|751885.7|749885.7|751887.8|750375.2|751349.5|749862.8|26
1640867860000|2021-12-30 12:37:40|751890.9|749890.9|751877.2|749877.2|751894.8|750338.9|751338.9|749825.5|32
1640867870000|2021-12-30 12:37:50|751885.6|749885.6|751889.8|749889.8|751895.4|750378.9|751378|749866.4|30
1640867880000|2021-12-30 12:38:00|751883.8|749883.8|751919.3|749919.3|751981.1|750506.8|751424.2|749883.8|30
1640867890000|2021-12-30 12:38:10|751920.1|749920.1|751896|749896|751925.9|750407.1|751360.3|749869.3|24
1640867900000|2021-12-30 12:38:20|751903.3|749903.3|751447.5|750447.5|751947.8|750461.5|751420.3|749893.2|19
1640867910000|2021-12-30 12:38:30|751438|750438|751442|750442|751958.1|750450.6|751412.1|749906.1|25
1640867920000|2021-12-30 12:38:40|751451.1|750451.1|751389.8|750389.8|751457.2|750457.2|751381.3|750381.3|19
1640867930000|2021-12-30 12:38:50|751389|750389|751431.1|750431.1|751452.5|750452.5|751387.9|750387.9|23
1640867940000|2021-12-30 12:39:00|751427|750427|751425.6|750425.6|751446.8|750446.8|751399.1|750399.1|19
1640867950000|2021-12-30 12:39:10|751428|750428|751877.8|749877.8|751911.4|750428|751382|749877.8|20
1640867960000|2021-12-30 12:39:20|751892.7|749892.7|751458.2|750458.2|751897.7|750465|751431.6|749889.2|18
1640867970000|2021-12-30 12:39:30|751453.8|750453.8|751417.5|750417.5|751459.8|750459.8|751417.5|750417.5|26
1640867980000|2021-12-30 12:39:40|751423.7|750423.7|751428.8|750428.8|751447.8|750447.8|751419.7|750419.7|17
1640867990000|2021-12-30 12:39:50|751449.6|750449.6|751348.1|750348.1|751898.5|750449.6|751335.8|749863.9|29
1640868000000|2021-12-30 12:40:00|751336.1|750336.1|751335|750335|751360|750360|751277.5|750277.5|27
1640868010000|2021-12-30 12:40:10|751334.5|750334.5|751316|750316|751340|750340|751297.1|750297.1|16
1640868020000|2021-12-30 12:40:20|751298.1|750298.1|751290.3|750290.3|751306.5|750306.5|751281|750281|17
1640868030000|2021-12-30 12:40:30|751284.8|750284.8|751379.5|750379.5|751412.1|750412.1|751284.8|750284.8|23
1640868040000|2021-12-30 12:40:40|751389.5|750389.5|751405.4|750405.4|751893.5|750411.1|751375.2|749887.7|21
1640868050000|2021-12-30 12:40:50|751419.5|750419.5|751563.4|750563.4|751580.8|750580.8|751406.7|750406.7|28
1640868060000|2021-12-30 12:41:00|751547.3|750547.3|751557|750557|751588.1|750588.1|751547.3|750547.3|24
1640868070000|2021-12-30 12:41:10|751564.5|750564.5|751554.7|749554.7|751565.4|750565.4|751125.9|749554.7|31
1640868080000|2021-12-30 12:41:20|751521.4|749521.4|751584|749584|751584|749584|751468.6|749468.6|37
1640868090000|2021-12-30 12:41:30|751580.4|749580.4|751521.8|749521.8|751599.2|750097.4|751058.4|749518.7|21
1640868100000|2021-12-30 12:41:40|751525.3|749525.3|751022.3|750022.3|751534.7|750034.1|751019.8|749518|27
1640868110000|2021-12-30 12:41:50|751015.6|750015.6|751505.6|749505.6|751513.2|750015.6|750856.2|749377.8|30
1640868120000|2021-12-30 12:42:00|751001.6|750001.6|751651.7|749651.7|751651.7|750047.6|750999.1|749517.7|32
1640868130000|2021-12-30 12:42:10|751647.5|749647.5|751570.7|749570.7|751704.2|750192.1|751151.7|749558.4|31
1640868140000|2021-12-30 12:42:20|751573.4|749573.4|751027|750027|751578.8|750057.5|751015.5|749503.7|31
1640868150000|2021-12-30 12:42:30|751028.5|750028.5|751473.5|749473.5|751524.1|750028.5|751001.5|749473.5|19
1640868160000|2021-12-30 12:42:40|750996.3|749996.3|750947.3|749947.3|751558.7|750003.7|750945.3|749474|32
1640868170000|2021-12-30 12:42:50|750945.2|749945.2|750950.2|749950.2|750961.2|749961.2|750944.4|749944.4|23
1640868180000|2021-12-30 12:43:00|750948|749948|750954.4|749954.4|750965.8|749965.8|750947.9|749947.9|20
1640868190000|2021-12-30 12:43:10|750952.9|749952.9|750937.2|749937.2|750952.9|749952.9|750930.4|749930.4|25
1640868200000|2021-12-30 12:43:20|750937.4|749937.4|750932|749932|750942.7|749942.7|750928.2|749928.2|22
1640868210000|2021-12-30 12:43:30|750943.4|749943.4|751176.7|750176.7|751682.2|750190.9|750929.6|749676.7|35
1640868220000|2021-12-30 12:43:40|751157.5|750157.5|751091.5|750091.5|751161.7|750161.7|751072.3|750072.3|26
1640868230000|2021-12-30 12:43:50|751131.7|750131.7|751103.1|750103.1|751632|750139|751103.1|749628.5|18
1640868240000|2021-12-30 12:44:00|751102.3|750102.3|750981.3|749981.3|751541|750105.3|750981.3|749541|34
1640868250000|2021-12-30 12:44:10|750968|749968|750977.5|749977.5|751017.4|750017.4|750968|749968|28
1640868260000|2021-12-30 12:44:20|750976.9|749976.9|751174|749174|751464.5|749997.1|750736.9|749132.6|34
1640868270000|2021-12-30 12:44:30|751166.6|749166.6|751187.8|749187.8|751211.1|749691.3|750691.3|749108.1|39
1640868280000|2021-12-30 12:44:40|751185.1|749185.1|750940.4|748940.4|751193|749486.1|750486.1|748940.4|30
1640868290000|2021-12-30 12:44:50|750446.2|749446.2|750998.9|748998.9|751032.9|749505.1|750422.2|748908.4|36
1640868300000|2021-12-30 12:45:00|751014|749014|751072|749072|751087.5|749578.4|750555.5|748995.7|30
1640868310000|2021-12-30 12:45:10|751067.8|749067.8|751059.1|749059.1|751113.9|749614.3|750551.1|749044.5|32
1640868320000|2021-12-30 12:45:20|750548.8|749548.8|750588|749588|750589.2|749589.2|750547.2|749547.2|22
1640868330000|2021-12-30 12:45:30|750586.8|749586.8|750602.3|749602.3|750607.8|749607.8|750574.4|749574.4|27
1640868340000|2021-12-30 12:45:40|750601.2|749601.2|751359.7|749359.7|751413.7|749837.8|750539.3|749299.1|36
1640868350000|2021-12-30 12:45:50|751358.7|749358.7|751128.1|749128.1|751369.9|749661.2|750661.2|749106.3|31
1640868360000|2021-12-30 12:46:00|751108.1|749108.1|751207.2|749207.2|751214.7|749618.2|750607.5|749104|35
1640868370000|2021-12-30 12:46:10|751196.4|749196.4|751134.2|749134.2|751196.4|749676.4|750582.5|749097|25
1640868380000|2021-12-30 12:46:20|751131.4|749131.4|751060.5|749060.5|751131.4|749593|750556.2|749060.5|30
1640868390000|2021-12-30 12:46:30|750558.1|749558.1|750563.1|749563.1|750570.6|749570.6|750557.1|749557.1|25
1640868400000|2021-12-30 12:46:40|750563.3|749563.3|750562.8|749562.8|750601.3|749601.3|750554.9|749554.9|26
1640868410000|2021-12-30 12:46:50|750562.5|749562.5|751114.8|749114.8|751117.5|749597.4|750551.7|749113.9|25
1640868420000|2021-12-30 12:47:00|751121|749121|751134.5|749134.5|751266.5|749696|750648.7|749121|30
1640868430000|2021-12-30 12:47:10|751133.6|749133.6|750671.3|749671.3|751209.9|749672.3|750671|749133.6|20
1640868440000|2021-12-30 12:47:20|750671.2|749671.2|751164.5|749164.5|751216.1|749681|750659.2|749164.5|27
1640868450000|2021-12-30 12:47:30|751157|749157|750592|749592|751198.9|749673.5|750592|749140.2|25
1640868460000|2021-12-30 12:47:40|750602.7|749602.7|750650.6|749650.6|751182.6|749680.1|750585.8|749088.5|22
1640868470000|2021-12-30 12:47:50|750655.1|749655.1|750698.3|749698.3|751192.6|749759.4|750612.5|749163.3|28
1640868480000|2021-12-30 12:48:00|750724.8|749724.8|750665.5|749665.5|750724.8|749724.8|750658.3|749658.3|18
1640868490000|2021-12-30 12:48:10|750670.8|749670.8|750686.1|749686.1|750697|749697|750656.9|749656.9|19
1640868500000|2021-12-30 12:48:20|750679.5|749679.5|750645|749645|750679.5|749679.5|750642|749642|23
1640868510000|2021-12-30 12:48:30|750643.7|749643.7|750646.1|749646.1|750648.5|749648.5|750639.7|749639.7|23
1640868520000|2021-12-30 12:48:40|750647.9|749647.9|750618|749618|750656.5|749656.5|750618|749618|18
1640868530000|2021-12-30 12:48:50|750606.5|749606.5|750593.6|749593.6|750613.2|749613.2|750582|749582|27
1640868540000|2021-12-30 12:49:00|750596.6|749596.6|750569.1|749569.1|750600.1|749600.1|750567|749567|25
1640868550000|2021-12-30 12:49:10|750575.5|749575.5|750565.2|749565.2|750621.9|749621.9|750482.7|749482.7|31
1640868560000|2021-12-30 12:49:20|750560|749560|750566.9|749566.9|750593.4|749593.4|750552.4|749552.4|30
1640868570000|2021-12-30 12:49:30|750567.6|749567.6|750556.5|749556.5|750570.7|749570.7|750539.5|749539.5|23
1640868580000|2021-12-30 12:49:40|750560.5|749560.5|750560.8|749560.8|750562.1|749562.1|750546.1|749546.1|24
1640868590000|2021-12-30 12:49:50|750555.8|749555.8|750558.9|749558.9|750560.9|749560.9|750549.7|749549.7|11
1640868600000|2021-12-30 12:50:00|750559.3|749559.3|750493.4|749493.4|751001.7|749570.5|750490.6|749001.7|20
1640868610000|2021-12-30 12:50:10|750488.7|749488.7|750501.3|749501.3|750505.6|749505.6|750449.7|749449.7|31
1640868620000|2021-12-30 12:50:20|750499|749499|750527|749527|750557.7|749557.7|750499|749499|27
1640868630000|2021-12-30 12:50:30|750584.3|749584.3|750570.7|749570.7|750609.5|749609.5|750550.8|749550.8|34
1640868640000|2021-12-30 12:50:40|750568.5|749568.5|750551.9|749551.9|750589.7|749589.7|750535.6|749535.6|28
1640868650000|2021-12-30 12:50:50|750560.6|749560.6|750530.9|749530.9|750560.6|749560.6|750530.5|749530.5|15
1640868660000|2021-12-30 12:51:00|750532.8|749532.8|750477|749477|750545.4|749545.4|750476.2|749476.2|24
1640868670000|2021-12-30 12:51:10|750430.2|749430.2|750339|749339|750432.3|749432.3|750316.9|749316.9|30
1640868680000|2021-12-30 12:51:20|750333.4|749333.4|750115.5|749115.5|750856.5|749393.1|750115.5|748840|31
1640868690000|2021-12-30 12:51:30|750170.2|749170.2|750254.4|749254.4|750810.1|749332|750170.2|748744.1|30
1640868700000|2021-12-30 12:51:40|750262.8|749262.8|750255.3|749255.3|750286.7|749286.7|750246.1|749246.1|26
1640868710000|2021-12-30 12:51:50|750255.2|749255.2|750204.9|749204.9|750274.8|749274.8|750182.7|749182.7|26
1640868720000|2021-12-30 12:52:00|750202|749202|750076.3|749076.3|750203.8|749203.8|750070.1|749070.1|23
1640868730000|2021-12-30 12:52:10|750082|749082|750096.6|749096.6|750143.2|749143.2|750078.3|749078.3|29
1640868740000|2021-12-30 12:52:20|750096.7|749096.7|749985.1|748985.1|750593|749129.8|749929.1|748461.7|35
1640868750000|2021-12-30 12:52:30|749978.3|748978.3|749918.9|748918.9|750460.6|748983.5|749915.4|748408.6|27
1640868760000|2021-12-30 12:52:40|749917|748917|750459.5|748459.5|750481|748988.7|749915.6|748442.3|29
1640868770000|2021-12-30 12:52:50|750430.3|748430.3|749970.5|748970.5|750477.4|748970.5|749918.6|748430.3|27
1640868780000|2021-12-30 12:53:00|750474.6|748474.6|750091.8|749091.8|750600.1|749113.4|749944.1|748474.6|27
1640868790000|2021-12-30 12:53:10|750090.8|749090.8|750480.3|748480.3|750587.5|749090.8|749980.7|748478.4|27
1640868800000|2021-12-30 12:53:20|749969.5|748969.5|749976.8|748976.8|750467.3|748985.5|749928.6|748453.5|35
1640868810000|2021-12-30 12:53:30|749968.9|748968.9|749890.3|748890.3|749985.6|748985.6|749873.5|748873.5|32
1640868820000|2021-12-30 12:53:40|749884.9|748884.9|749914.8|748914.8|749919.9|748919.9|749884.9|748884.9|22
1640868830000|2021-12-30 12:53:50|749912|748912|749752.9|748752.9|749913.1|748913.1|749732.8|748732.8|30
1640868840000|2021-12-30 12:54:00|749748.1|748748.1|750183|748183|750226.9|748774|749659.9|748110.2|40
1640868850000|2021-12-30 12:54:10|750194.9|748194.9|749967.8|747967.8|750194.9|748680.4|749442.4|747945.6|35
1640868860000|2021-12-30 12:54:20|749960.9|747960.9|749488.4|748488.4|749977.7|748488.4|749458|747934.8|32
1640868870000|2021-12-30 12:54:30|749488.7|748488.7|749496.6|748496.6|749496.6|748496.6|749469.4|748469.4|27
1640868880000|2021-12-30 12:54:40|749487.5|748487.5|749477.7|748477.7|749487.5|748487.5|749467.3|748467.3|20
1640868890000|2021-12-30 12:54:50|749480.4|748480.4|749496.8|748496.8|749971.6|748499.5|749435.2|747955.8|27
1640868900000|2021-12-30 12:55:00|749458.4|748458.4|749458.7|748458.7|749975.3|748494.3|749453.4|747975.3|33
1640868910000|2021-12-30 12:55:10|749464.7|748464.7|749571.8|748571.8|749571.8|748571.8|749464.7|748464.7|25
1640868920000|2021-12-30 12:55:20|749572|748572|749720.5|748720.5|750195.2|748720.5|749572|748141.9|36
1640868930000|2021-12-30 12:55:30|749712.6|748712.6|749716.6|748716.6|750212.4|748716.6|749712.6|748184.4|22
1640868940000|2021-12-30 12:55:40|749717.6|748717.6|749734|748734|750229.2|748739.4|749717.6|748222.2|26
1640868950000|2021-12-30 12:55:50|749733.8|748733.8|749751.6|748751.6|750270.1|748772.6|749732.4|748219.2|20
1640868960000|2021-12-30 12:56:00|749735.9|748735.9|750233.8|748233.8|750314|748816.4|749733.1|748206.8|31
1640868970000|2021-12-30 12:56:10|750252|748252|750392.8|748392.8|750405.9|748862.8|749816.8|748252|29
1640868980000|2021-12-30 12:56:20|750390.5|748390.5|750315.6|748315.6|750390.5|748813.2|749811.5|748280.2|28
1640868990000|2021-12-30 12:56:30|749811.6|748811.6|750233.6|748233.6|750327.5|748830|749771.2|748233.6|28
1640869000000|2021-12-30 12:56:40|749741.7|748741.7|750256.7|748256.7|750259.4|748741.7|749741.7|748245.9|20
1640869010000|2021-12-30 12:56:50|750260.6|748260.6|749785.5|748785.5|750287.5|748785.5|749785.5|748257.5|16
1640869020000|2021-12-30 12:57:00|749783.1|748783.1|750218.2|748218.2|750284.7|748788.6|749708.8|748218.2|22
1640869030000|2021-12-30 12:57:10|749697.5|748697.5|749587.1|748587.1|750146.6|748701.7|749587.1|748125.5|20
1640869040000|2021-12-30 12:57:20|749586.1|748586.1|749507|748507|750118.1|748620.5|749497|748042.2|33
1640869050000|2021-12-30 12:57:30|749489.8|748489.8|749424.4|748424.4|749885.7|748521.4|749383.2|747885.7|30
1640869060000|2021-12-30 12:57:40|749443|748443|749397|748397|749936.6|748453|749389.7|747901.6|28
1640869070000|2021-12-30 12:57:50|749402.7|748402.7|749438|748438|749438|748438|749385.1|748385.1|32
1640869080000|2021-12-30 12:58:00|749433|748433|749379.5|748379.5|749468.4|748468.4|749379.5|748379.5|23
1640869090000|2021-12-30 12:58:10|749393.1|748393.1|749401.7|748401.7|749440|748440|749393.1|748393.1|27
1640869100000|2021-12-30 12:58:20|749393.9|748393.9|749380.4|748380.4|749422.1|748422.1|749356.2|748356.2|28
1640869110000|2021-12-30 12:58:30|749395.5|748395.5|749397.5|748397.5|749397.5|748397.5|749362.6|748362.6|18
1640869120000|2021-12-30 12:58:40|749386.2|748386.2|749360.7|748360.7|749386.7|748386.7|749346.6|748346.6|29
1640869130000|2021-12-30 12:58:50|749356.7|748356.7|749272.5|748272.5|749863.8|748365.9|749265.2|747858.5|32
1640869140000|2021-12-30 12:59:00|749737.8|747737.8|749698.9|747698.9|749737.8|748248.4|749174.6|747658.2|25
1640869150000|2021-12-30 12:59:10|749754.4|747754.4|749711.2|747711.2|749766|747766|749527.2|747527.2|37
1640869160000|2021-12-30 12:59:20|749766.2|747766.2|749627.1|747627.1|749775.2|747775.2|749528.9|747528.9|34
1640869170000|2021-12-30 12:59:30|749467.4|747467.4|749493|747493|749500.6|747500.6|749375|747375|29
1640869180000|2021-12-30 12:59:40|749499|747499|748979.6|746979.6|749499|747499|748890.2|746890.2|39
1640869190000|2021-12-30 12:59:50|748988.2|746988.2|748953.9|746953.9|749095.7|747095.7|748953.9|746953.9|39
1640869200000|2021-12-30 13:00:00|748980.5|746980.5|748952.3|746952.3|749203.2|747203.2|748951.8|746951.8|40
1640869210000|2021-12-30 13:00:10|748928.4|746928.4|748360.6|747360.6|748948|747405.8|748360.6|746853.7|39
1640869220000|2021-12-30 13:00:20|748883.7|746883.7|748905|746905|748961.9|746961.9|748846.5|746846.5|39
1640869230000|2021-12-30 13:00:30|748935.3|746935.3|749119.4|747119.4|749119.4|747515.7|748436.9|746901.5|39
1640869240000|2021-12-30 13:00:40|749142.5|747142.5|749204.3|747204.3|749204.3|747702.5|748615|747072.1|33
1640869250000|2021-12-30 13:00:50|749179.4|747179.4|749108.2|747108.2|749201.5|747618.1|748618.1|747107|37
1640869260000|2021-12-30 13:01:00|749119.8|747119.8|749208.5|747208.5|749211.1|747695.4|748608.7|747107|30
1640869270000|2021-12-30 13:01:10|749238.2|747238.2|749437|747437|749543.3|747543.3|749208.8|747208.8|35
1640869280000|2021-12-30 13:01:20|749428.2|747428.2|748965.1|747965.1|749496.2|747965.1|748936.7|747428.2|33
1640869290000|2021-12-30 13:01:30|749450.6|747450.6|749402.8|747402.8|749481.6|748017.5|748933|747401|39
1640869300000|2021-12-30 13:01:40|749392.9|747392.9|749474.9|747474.9|749474.9|747932.5|748932.5|747388|35
1640869310000|2021-12-30 13:01:50|749472.4|747472.4|749398.3|747398.3|749476.9|747929.2|748909.5|747383.9|29
1640869320000|2021-12-30 13:02:00|748885.4|747885.4|749514.3|747514.3|749514.3|747914.2|748885.4|747379|32
1640869330000|2021-12-30 13:02:10|749521.6|747521.6|748976.3|747976.3|749521.6|747982.4|748968.5|747471.3|24
1640869340000|2021-12-30 13:02:20|748971.8|747971.8|748970.2|747970.2|749483.7|747984.6|748970.2|747449.3|28
1640869350000|2021-12-30 13:02:30|748977.2|747977.2|749486.3|747486.3|749486.3|747977.2|748902.6|747427.2|27
1640869360000|2021-12-30 13:02:40|748985.2|747985.2|749365.3|747365.3|749469.1|747996|748883.6|747340.5|37
1640869370000|2021-12-30 13:02:50|749346.3|747346.3|749289.5|747289.5|749377.3|747870.2|748805.4|747266.9|30
1640869380000|2021-12-30 13:03:00|749267.8|747267.8|749343.1|747343.1|749345.2|747846.9|748807.7|747267.4|36
1640869390000|2021-12-30 13:03:10|749343.4|747343.4|749025.5|748025.5|749369.6|748030.1|748944.3|747339.4|31
1640869400000|2021-12-30 13:03:20|749025.8|748025.8|749512.3|747512.3|749532.8|748034.2|749016.6|747511.9|25
1640869410000|2021-12-30 13:03:30|749509.1|747509.1|749513.1|747513.1|749513.1|748051.7|748896.7|747379.4|31
1640869420000|2021-12-30 13:03:40|749496|747496|749052.2|748052.2|749535.1|748060.2|749037|747477.9|30
1640869430000|2021-12-30 13:03:50|749073.3|748073.3|749155.9|748155.9|749549|748155.9|749056.2|747537.4|31
1640869440000|2021-12-30 13:04:00|749143.1|748143.1|749276.3|748276.3|749746|748276.3|749141.5|747624|31
1640869450000|2021-12-30 13:04:10|749274.2|748274.2|749822.5|747822.5|749857.6|748369.8|749262.5|747763|33
1640869460000|2021-12-30 13:04:20|749824.7|747824.7|749342.4|748342.4|749845.3|748348.1|749342.4|747824.7|23
1640869470000|2021-12-30 13:04:30|749338.9|748338.9|749751.2|747751.2|749875.4|748371.3|749338.9|747751.2|32
1640869480000|2021-12-30 13:04:40|749295.9|748295.9|749804.4|747804.4|749813.6|748326.9|749295.9|747796.9|25
1640869490000|2021-12-30 13:04:50|749804.9|747804.9|749739.9|747739.9|749805|748257.6|749249.5|747739.9|25
1640869500000|2021-12-30 13:05:00|749743.2|747743.2|749709.1|747709.1|749753.4|747753.4|749702.5|747702.5|30
1640869510000|2021-12-30 13:05:10|749708|747708|749706.3|747706.3|749724.7|748219.4|749219.4|747686|31
1640869520000|2021-12-30 13:05:20|749708.3|747708.3|749344.3|748344.3|749797.7|748354.1|749261.5|747708.3|27
1640869530000|2021-12-30 13:05:30|749339.2|748339.2|749750.7|747750.7|749755.1|748339.6|749250|747741.3|24
1640869540000|2021-12-30 13:05:40|749750.6|747750.6|749659.9|747659.9|749750.6|748213.3|749179.3|747658.2|26
1640869550000|2021-12-30 13:05:50|749656.9|747656.9|749635.2|747635.2|749656.9|748130.2|749126.9|747625|26
1640869560000|2021-12-30 13:06:00|749638.5|747638.5|749130.5|748130.5|749752.1|748240.6|749085.2|747597.8|27
1640869570000|2021-12-30 13:06:10|749117.4|748117.4|749180|748180|749693.7|748180.2|749117.4|747598.1|30
1640869580000|2021-12-30 13:06:20|749179.4|748179.4|749768.5|747768.5|749813.4|748310.8|749179.4|747671.2|32
1640869590000|2021-12-30 13:06:30|749759.7|747759.7|749791.9|747791.9|749791.9|748290.7|749252|747744.2|28
1640869600000|2021-12-30 13:06:40|749795.5|747795.5|749355.6|748355.6|749853.9|748374.8|749287.3|747795.5|24
1640869610000|2021-12-30 13:06:50|749359.8|748359.8|749340|748340|749866.3|748413.4|749335.6|747863.2|28
1640869620000|2021-12-30 13:07:00|749839.6|747839.6|749799.6|747799.6|749848.8|748336.1|749291|747790.7|24
1640869630000|2021-12-30 13:07:10|749787.8|747787.8|749703.1|747703.1|749787.8|748277.2|749187.2|747632.5|33
1640869640000|2021-12-30 13:07:20|749707.2|747707.2|749508.7|747508.7|749709.2|748002.9|749002.9|747480.5|32
1640869650000|2021-12-30 13:07:30|749501.6|747501.6|749497.8|747497.8|749539|747539|749497.8|747497.8|31
1640869660000|2021-12-30 13:07:40|749491.4|747491.4|748997.4|747997.4|749526.9|748008.7|748997.4|747491.4|29
1640869670000|2021-12-30 13:07:50|749487.1|747487.1|749490.7|747490.7|749497.8|748002.4|748946.5|747458.6|27
1640869680000|2021-12-30 13:08:00|749489.8|747489.8|748924|747924|749493.3|748014.4|748907.7|747482.7|30
1640869690000|2021-12-30 13:08:10|748926.3|747926.3|749467.6|747467.6|749478.8|747988.6|748903.2|747403.1|37
1640869700000|2021-12-30 13:08:20|749460.3|747460.3|749558.8|747558.8|749565|748025|749010.1|747456.4|29
1640869710000|2021-12-30 13:08:30|749561.9|747561.9|749550.4|747550.4|749561.9|747561.9|749545|747545|21
1640869720000|2021-12-30 13:08:40|749551.2|747551.2|749565|747565|749574|748077.8|749066|747551.2|26
1640869730000|2021-12-30 13:08:50|749572.1|747572.1|749562.7|747562.7|749584.3|748084.6|749084.6|747561.7|30
1640869740000|2021-12-30 13:09:00|749559.1|747559.1|749052.6|748052.6|749559.1|748052.6|749052.6|747536.7|23
1640869750000|2021-12-30 13:09:10|749052.5|748052.5|749540.4|747540.4|749543.9|748052.5|749052.5|747535|27
1640869760000|2021-12-30 13:09:20|749540.1|747540.1|749139.5|748139.5|749562.8|748139.5|749045.6|747537.9|32
1640869770000|2021-12-30 13:09:30|749144.8|748144.8|749206.5|748206.5|749709.8|748206.5|749143.6|747667.8|24
1640869780000|2021-12-30 13:09:40|749214.8|748214.8|749286|748286|749782.9|748289|749213.1|747741.6|29
1640869790000|2021-12-30 13:09:50|749284.4|748284.4|749834.7|747834.7|749834.7|748323.3|749284.4|747819.2|26
1640869800000|2021-12-30 13:10:00|749830.6|747830.6|749665.5|747665.5|749830.6|748256|749176|747665.5|31
1640869810000|2021-12-30 13:10:10|749669.4|747669.4|749189|748189|749675.4|748189|749189|747667.8|25
1640869820000|2021-12-30 13:10:20|749186.3|748186.3|749706.9|747706.9|749712.5|748219.3|749179.8|747685.7|20
1640869830000|2021-12-30 13:10:30|749712.9|747712.9|749778.4|747778.4|749786.3|748286.5|749224.8|747705.2|27
1640869840000|2021-12-30 13:10:40|749781.5|747781.5|749323.6|748323.6|749827.1|748335.1|749320.5|747780.7|22
1640869850000|2021-12-30 13:10:50|749325.7|748325.7|749818.2|747818.2|749824.4|748329.1|749278.6|747797.6|22
1640869860000|2021-12-30 13:11:00|749817.5|747817.5|749318.6|748318.6|749834.8|748369.8|749318.6|747817.5|29
1640869870000|2021-12-30 13:11:10|749320.1|748320.1|749210.6|748210.6|749773|748320.1|749210.6|747710.9|31
1640869880000|2021-12-30 13:11:20|749711|747711|749740.2|747740.2|749746.7|748239.6|749233.7|747711|24
1640869890000|2021-12-30 13:11:30|749740.7|747740.7|749787.2|747787.2|749789.9|748300.5|749274|747740.7|24
1640869900000|2021-12-30 13:11:40|749791.2|747791.2|749374|748374|749858|748383.9|749345.3|747791.2|23
1640869910000|2021-12-30 13:11:50|749374.7|748374.7|749381.9|748381.9|749892.9|748393.9|749371.3|747877.8|20
1640869920000|2021-12-30 13:12:00|749367.8|748367.8|749870|747870|749879.5|748367.8|749367.8|747863.5|27
1640869930000|2021-12-30 13:12:10|749868.6|747868.6|749835.9|747835.9|749871.4|748393.8|749328.3|747828.5|22
1640869940000|2021-12-30 13:12:20|749835.1|747835.1|749420|748420|749925.4|748427|749330.4|747835.1|29
1640869950000|2021-12-30 13:12:30|749419.8|748419.8|749440.6|748440.6|749928.4|748449.5|749409.4|747925.6|29
1640869960000|2021-12-30 13:12:40|749452.8|748452.8|749957.8|747957.8|749957.8|748487|749445.6|747957.8|30
1640869970000|2021-12-30 13:12:50|749961.3|747961.3|749469.8|748469.8|749961.3|748471.7|749458.5|747961.3|19
1640869980000|2021-12-30 13:13:00|749467.8|748467.8|749498.9|748498.9|749524.4|748524.4|749460.1|748460.1|24
1640869990000|2021-12-30 13:13:10|749995|747995|749530.7|748530.7|749998|748537.7|749496.3|747995|20
1640870000000|2021-12-30 13:13:20|749522.2|748522.2|749429.9|748429.9|750008|748537.7|749429.9|747919.9|28
1640870010000|2021-12-30 13:13:30|749449.5|748449.5|749917.9|747917.9|749931.2|748449.5|749411.9|747917.9|22
1640870020000|2021-12-30 13:13:40|749423.1|748423.1|749309.3|748309.3|749815.9|748423.1|749309.3|747814.4|27
1640870030000|2021-12-30 13:13:50|749291.7|748291.7|749317.2|748317.2|749810.2|748317.2|749291.7|747800.3|27
1640870040000|2021-12-30 13:14:00|749316.9|748316.9|749306.1|748306.1|749323.3|748323.3|749306.1|748306.1|21
1640870050000|2021-12-30 13:14:10|749320|748320|749402.9|748402.9|749821|748402.9|749310.6|747811.5|21
1640870060000|2021-12-30 13:14:20|749416.3|748416.3|749489.4|748489.4|749952.2|748496.5|749416.3|747952.2|29
1640870070000|2021-12-30 13:14:30|749488.8|748488.8|749463|748463|749997.7|748502.8|749459.2|747988.5|18
1640870080000|2021-12-30 13:14:40|749456.6|748456.6|749940.7|747940.7|749941.4|748456.6|749446.5|747934.9|19
1640870090000|2021-12-30 13:14:50|749936.4|747936.4|749477.2|748477.2|749953.6|748485.2|749447.2|747936.4|33
1640870100000|2021-12-30 13:15:00|749480.7|748480.7|749510.1|748510.1|750010.1|748536.4|749480.7|748007.4|28
1640870110000|2021-12-30 13:15:10|749510.5|748510.5|749508.4|748508.4|749520.2|748520.2|749503.1|748503.1|24
1640870120000|2021-12-30 13:15:20|749500.3|748500.3|749511.2|748511.2|749512.4|748512.4|749499.6|748499.6|19
1640870130000|2021-12-30 13:15:30|749512|748512|749529.2|748529.2|749529.7|748529.7|749506.2|748506.2|24
1640870140000|2021-12-30 13:15:40|749533.6|748533.6|749536.2|748536.2|749536.7|748536.7|749529.3|748529.3|15
1640870150000|2021-12-30 13:15:50|749535.5|748535.5|749617.2|748617.2|750040.6|748640.8|749518.8|748040.6|29
1640870160000|2021-12-30 13:16:00|749617.7|748617.7|749598|748598|750142.2|748653.5|749578.8|748140.2|26
1640870170000|2021-12-30 13:16:10|749593.7|748593.7|749542.2|748542.2|749688.6|748688.6|749542.2|748542.2|31
1640870180000|2021-12-30 13:16:20|749538.1|748538.1|749569.2|748569.2|749569.2|748569.2|749538.1|748538.1|19
1640870190000|2021-12-30 13:16:30|749550.8|748550.8|749597.5|748597.5|749613.1|748613.1|749543.6|748543.6|22
1640870200000|2021-12-30 13:16:40|749601.7|748601.7|749608.7|748608.7|749661.5|748661.5|749594.9|748594.9|22
1640870210000|2021-12-30 13:16:50|749606.1|748606.1|749602.8|748602.8|749606.1|748606.1|749582.5|748582.5|29
1640870220000|2021-12-30 13:17:00|749598|748598|749643.2|748643.2|749654.4|748654.4|749571.7|748571.7|27
1640870230000|2021-12-30 13:17:10|749644.7|748644.7|749752.7|748752.7|749772.7|748772.7|749628|748628|29
1640870240000|2021-12-30 13:17:20|749752|748752|749752.2|748752.2|749776.9|748776.9|749732.2|748732.2|29
1640870250000|2021-12-30 13:17:30|749748.1|748748.1|749713|748713|749748.1|748748.1|749712.2|748712.2|30
1640870260000|2021-12-30 13:17:40|749720.8|748720.8|749788.1|748788.1|749819.8|748819.8|749714.5|748714.5|28
1640870270000|2021-12-30 13:17:50|749786.7|748786.7|749776.3|748776.3|749795.5|748795.5|749770.8|748770.8|24
1640870280000|2021-12-30 13:18:00|749776.4|748776.4|749745.2|748745.2|750288.7|748807|749738.3|748278.5|27
1640870290000|2021-12-30 13:18:10|749746.5|748746.5|749748.7|748748.7|749803.1|748803.1|749734.5|748734.5|26
1640870300000|2021-12-30 13:18:20|749751.3|748751.3|749809.5|748809.5|749845.8|748845.8|749746.8|748746.8|27
1640870310000|2021-12-30 13:18:30|750320.7|748320.7|749778.3|748778.3|750320.7|748819.1|749778.3|748320.7|27
1640870320000|2021-12-30 13:18:40|749776.4|748776.4|749750|748750|749782|748782|749722.1|748722.1|15
1640870330000|2021-12-30 13:18:50|749753.9|748753.9|749782.7|748782.7|749827.9|748827.9|749739.1|748739.1|18
1640870340000|2021-12-30 13:19:00|749780.5|748780.5|749788.1|748788.1|749801.7|748801.7|749780.5|748780.5|23
1640870350000|2021-12-30 13:19:10|749798.9|748798.9|749815|748815|750425.8|748967.7|749782.5|748352.2|26
1640870360000|2021-12-30 13:19:20|749809.4|748809.4|750556.9|748556.9|750573.2|749106.4|749809.4|748546.2|29
1640870370000|2021-12-30 13:19:30|750559.5|748559.5|750059.3|749059.3|750578.3|749085.3|750050.8|748559.5|23
1640870380000|2021-12-30 13:19:40|750062|749062|749979|748979|750472|749062|749944.2|748457.2|26
1640870390000|2021-12-30 13:19:50|749979.6|748979.6|750514.6|748514.6|750527|749027.8|749976.8|748508.1|24
1640870400000|2021-12-30 13:20:00|750519.3|748519.3|750043.7|749043.7|750544.3|749074.6|750006.4|748492.3|28
1640870410000|2021-12-30 13:20:10|750039.7|749039.7|750496|748496|750516.8|749074.8|750010.8|748431.6|28
1640870420000|2021-12-30 13:20:20|750490.7|748490.7|750495.5|748495.5|750526.8|748526.8|750466.8|748466.8|26
1640870430000|2021-12-30 13:20:30|750504.3|748504.3|750582.2|748582.2|750608.7|749013.5|750006|748483.8|25
1640870440000|2021-12-30 13:20:40|750586.6|748586.6|750156.1|749156.1|750614|749191.4|750155.4|748581.8|27
1640870450000|2021-12-30 13:20:50|750157.2|749157.2|750211.6|749211.6|750238.1|749238.1|750148.7|749148.7|29
1640870460000|2021-12-30 13:21:00|750209.6|749209.6|750210.6|749210.6|750725.7|749238.7|750190|748725.7|22
1640870470000|2021-12-30 13:21:10|750223.8|749223.8|750588.7|748588.7|750588.7|749223.8|750074.2|748552.9|26
1640870480000|2021-12-30 13:21:20|750562.5|748562.5|750073.9|749073.9|750604.8|749085.6|749996.8|748523.2|29
1640870490000|2021-12-30 13:21:30|750086.4|749086.4|750026.3|749026.3|750549.8|749086.4|750020|748532.1|28
1640870500000|2021-12-30 13:21:40|750043.2|749043.2|750036.7|749036.7|750043.2|749043.2|749958.5|748958.5|19
1640870510000|2021-12-30 13:21:50|750056.2|749056.2|750005|749005|750099|749099|750000.7|749000.7|23
1640870520000|2021-12-30 13:22:00|749988.8|748988.8|749968.5|748968.5|750030.9|749030.9|749967.5|748967.5|28
1640870530000|2021-12-30 13:22:10|749970.8|748970.8|749993.3|748993.3|750474|749014.4|749964.1|748468.5|24
1640870540000|2021-12-30 13:22:20|749985.2|748985.2|749992.9|748992.9|750004.9|749004.9|749940.8|748940.8|25
1640870550000|2021-12-30 13:22:30|749974.8|748974.8|750192.8|749192.8|750192.8|749192.8|749974.8|748974.8|33
1640870560000|2021-12-30 13:22:40|750172.5|749172.5|750204.9|749204.9|750721.4|749228|750172.5|748721.4|22
1640870570000|2021-12-30 13:22:50|750200.9|749200.9|750170.5|749170.5|750256.2|749256.2|750166.4|749166.4|32
1640870580000|2021-12-30 13:23:00|750168.1|749168.1|750155.8|749155.8|750188.6|749188.6|750141|749141|23
1640870590000|2021-12-30 13:23:10|750156.8|749156.8|750166.7|749166.7|750180.2|749180.2|750156.8|749156.8|23
1640870600000|2021-12-30 13:23:20|750189.4|749189.4|750175.9|749175.9|750218.1|749218.1|750154.4|749154.4|16
1640870610000|2021-12-30 13:23:30|750211.1|749211.1|750221.6|749221.6|750236.5|749236.5|750170.5|749170.5|21
1640870620000|2021-12-30 13:23:40|750211.9|749211.9|750198.5|749198.5|750218.7|749218.7|750166.9|749166.9|14
1640870630000|2021-12-30 13:23:50|750234.9|749234.9|750207.6|749207.6|750234.9|749234.9|750186.1|749186.1|12
1640870640000|2021-12-30 13:24:00|750198.8|749198.8|750198.8|749198.8|750250.3|749250.3|750198.8|749198.8|26
1640870650000|2021-12-30 13:24:10|750193.6|749193.6|750229.5|749229.5|750250.7|749250.7|750173.9|749173.9|33
1640870660000|2021-12-30 13:24:20|750239.8|749239.8|750200.2|749200.2|750250.3|749250.3|750196.6|749196.6|11
1640870670000|2021-12-30 13:24:30|750194|749194|750216.8|749216.8|750219.7|749219.7|750194|749194|21
1640870680000|2021-12-30 13:24:40|750238.8|749238.8|750238.5|749238.5|750259.6|749259.6|750201.5|749201.5|29
1640870690000|2021-12-30 13:24:50|750240.7|749240.7|750237|749237|750278.1|749278.1|750218.6|749218.6|24
1640870700000|2021-12-30 13:25:00|750229.5|749229.5|750277.5|749277.5|750292.1|749292.1|750216.8|749216.8|29
1640870710000|2021-12-30 13:25:10|750294.5|749294.5|750240.7|749240.7|750294.5|749294.5|750240.7|749240.7|22
1640870720000|2021-12-30 13:25:20|750260|749260|750230|749230|750265.2|749265.2|750227.6|749227.6|24
1640870730000|2021-12-30 13:25:30|750234.6|749234.6|750263.8|749263.8|750274.7|749274.7|750219.6|749219.6|30
1640870740000|2021-12-30 13:25:40|750256.7|749256.7|750276.4|749276.4|750276.4|749276.4|750245|749245|19
1640870750000|2021-12-30 13:25:50|750263.1|749263.1|750245|749245|750303.5|749303.5|750244.1|749244.1|19
1640870760000|2021-12-30 13:26:00|750259.5|749259.5|750200.5|749200.5|750667|749259.5|750192.4|748667|22
1640870770000|2021-12-30 13:26:10|750196.2|749196.2|750152.9|749152.9|750231.7|749231.7|750152.5|749152.5|29
1640870780000|2021-12-30 13:26:20|750151.4|749151.4|750210.8|749210.8|750302.8|749302.8|750151.4|749151.4|21
1640870790000|2021-12-30 13:26:30|750221|749221|750240.4|749240.4|750244.2|749244.2|750213.2|749213.2|28
1640870800000|2021-12-30 13:26:40|750240.8|749240.8|750242.8|749242.8|750253|749253|750240.5|749240.5|15
1640870810000|2021-12-30 13:26:50|750244.4|749244.4|750222.5|749222.5|750254.8|749254.8|750196.9|749196.9|18
1640870820000|2021-12-30 13:27:00|750218.8|749218.8|750213.7|749213.7|750218.8|749218.8|750210.8|749210.8|15
1640870830000|2021-12-30 13:27:10|750209.8|749209.8|750197|749197|750233|749233|750159.1|749159.1|25
1640870840000|2021-12-30 13:27:20|750185.7|749185.7|750644.9|748644.9|750670.1|749189.3|750141.6|748644.9|24
1640870850000|2021-12-30 13:27:30|750134.7|749134.7|750102.8|749102.8|750161.9|749161.9|750100.5|749100.5|14
1640870860000|2021-12-30 13:27:40|750094.5|749094.5|750565.5|748565.5|750606.7|749100|750067.8|748565.5|25
1640870870000|2021-12-30 13:27:50|750571.2|748571.2|750481.5|748481.5|750594.2|749041.5|750017|748481.5|31
1640870880000|2021-12-30 13:28:00|750484.9|748484.9|750496.6|748496.6|750500.3|748994.8|749994.8|748480.3|24
1640870890000|2021-12-30 13:28:10|750482.2|748482.2|750442.4|748442.4|750509.6|748509.6|750425.1|748425.1|23
1640870900000|2021-12-30 13:28:20|750434.3|748434.3|750270.1|748270.1|750444.1|748444.1|750252.9|748252.9|31
1640870910000|2021-12-30 13:28:30|750256.2|748256.2|750290|748290|750290|748290|750236.5|748236.5|34
1640870920000|2021-12-30 13:28:40|750260.3|748260.3|750303.1|748303.1|750353.5|748353.5|750250.2|748250.2|30
1640870930000|2021-12-30 13:28:50|750307.2|748307.2|750338.2|748338.2|750343.4|748343.4|750297.9|748297.9|27
1640870940000|2021-12-30 13:29:00|750328.1|748328.1|750320.5|748320.5|750341.8|748341.8|750299.5|748299.5|24
1640870950000|2021-12-30 13:29:10|750327.2|748327.2|750290.7|748290.7|750327.2|748327.2|750261.9|748261.9|23
1640870960000|2021-12-30 13:29:20|750290.6|748290.6|750335.8|748335.8|750341.5|748341.5|750280.7|748280.7|24
1640870970000|2021-12-30 13:29:30|750375.6|748375.6|750357.7|748357.7|750379.3|748379.3|750330.9|748330.9|25
1640870980000|2021-12-30 13:29:40|750428.8|748428.8|750405.7|748405.7|750474.5|748474.5|750355.7|748355.7|29
1640870990000|2021-12-30 13:29:50|750389.6|748389.6|750445.5|748445.5|750515.4|748515.4|750381.7|748381.7|26
1640871000000|2021-12-30 13:30:00|750472.9|748472.9|750448.5|748448.5|750505.5|748505.5|750418|748418|18
1640871010000|2021-12-30 13:30:10|750448.9|748448.9|750408.8|748408.8|750449|748449|750396.9|748396.9|29
1640871020000|2021-12-30 13:30:20|750403.4|748403.4|750364.4|748364.4|750417.6|748417.6|750357.3|748357.3|34
1640871030000|2021-12-30 13:30:30|750357.6|748357.6|750267.5|748267.5|750357.6|748357.6|750267.5|748267.5|28
1640871040000|2021-12-30 13:30:40|750270.9|748270.9|750172.5|748172.5|750270.9|748674.1|749647.6|748151.5|33
1640871050000|2021-12-30 13:30:50|750183.6|748183.6|750148.6|748148.6|750184|748184|750132.2|748132.2|27
1640871060000|2021-12-30 13:31:00|750129.9|748129.9|749985.9|747985.9|750151.9|748151.9|749971.1|747971.1|31
1640871070000|2021-12-30 13:31:10|749987.6|747987.6|749894.5|747894.5|749987.6|747987.6|749793.4|747793.4|32
1640871080000|2021-12-30 13:31:20|749886.6|747886.6|749898.8|747898.8|749943.8|748458.2|749458.2|747884.2|28
1640871090000|2021-12-30 13:31:30|749899|747899|749902.7|747902.7|749946.5|747946.5|749864.2|747864.2|32
1640871100000|2021-12-30 13:31:40|749911.7|747911.7|749927.5|747927.5|749928.7|747928.7|749909.9|747909.9|27
1640871110000|2021-12-30 13:31:50|749963.4|747963.4|749646.7|747646.7|750030.1|748305.8|749305.8|747622|38
1640871120000|2021-12-30 13:32:00|749642|747642|749642.3|747642.3|749649.9|747649.9|749607.6|747607.6|32
1640871130000|2021-12-30 13:32:10|749633.4|747633.4|749729.7|747729.7|749757.2|747757.2|749633.4|747633.4|33
1640871140000|2021-12-30 13:32:20|749726.1|747726.1|749668|747668|749733.6|747733.6|749652|747652|33
1640871150000|2021-12-30 13:32:30|749662.8|747662.8|749678.2|747678.2|749678.2|747678.2|749652.3|747652.3|25
1640871160000|2021-12-30 13:32:40|749674.8|747674.8|749677.8|747677.8|749677.8|747677.8|749658.5|747658.5|20
1640871170000|2021-12-30 13:32:50|749677.9|747677.9|749678.7|747678.7|749703.2|747703.2|749674.9|747674.9|28
1640871180000|2021-12-30 13:33:00|749684|747684|749703.2|747703.2|749725.4|747725.4|749671.2|747671.2|29
1640871190000|2021-12-30 13:33:10|749703.9|747703.9|749719.5|747719.5|749719.5|747719.5|749674.9|747674.9|28
1640871200000|2021-12-30 13:33:20|749719.2|747719.2|749755.5|747755.5|749771.1|748271.6|749235.4|747718.2|26
1640871210000|2021-12-30 13:33:30|749752.6|747752.6|749697.2|747697.2|749753.6|748243.5|749175.9|747689.3|33
1640871220000|2021-12-30 13:33:40|749698.3|747698.3|749354.5|748354.5|749884.6|748417.2|749297.4|747693.7|30
1640871230000|2021-12-30 13:33:50|749857.3|747857.3|749139|748139|749905.1|748388.6|749131.9|747641.5|37
1640871240000|2021-12-30 13:34:00|749639.4|747639.4|749423.2|747423.2|749647.8|748145.9|748931.1|747423.2|36
1640871250000|2021-12-30 13:34:10|749421.7|747421.7|749487.5|747487.5|749487.5|747982.8|748901.8|747402.2|34
1640871260000|2021-12-30 13:34:20|749487.2|747487.2|749037.5|748037.5|749513.4|748037.5|748956.6|747442.7|29
1640871270000|2021-12-30 13:34:30|749009.6|748009.6|749526.3|747526.3|749559.2|748070.8|749009.6|747516.2|32
1640871280000|2021-12-30 13:34:40|749540.5|747540.5|749636.8|747636.8|749643|748124.7|749123.4|747528.4|31
1640871290000|2021-12-30 13:34:50|749629|747629|749531.1|747531.1|749655.5|748139.8|748961.7|747507.5|28
1640871300000|2021-12-30 13:35:00|749508.7|747508.7|749415.2|747415.2|749523.3|748014.5|748891.7|747406.1|36
1640871310000|2021-12-30 13:35:10|749411.7|747411.7|749450|747450|749458.3|747936.9|748881.1|747411.7|35
1640871320000|2021-12-30 13:35:20|749457.5|747457.5|749441.8|747441.8|749491|747963|748943.3|747436.7|30
1640871330000|2021-12-30 13:35:30|749438.9|747438.9|749516.7|747516.7|749536|748021.3|748913.3|747408.3|30
1640871340000|2021-12-30 13:35:40|749524.5|747524.5|749524.9|747524.9|749534.9|748039.4|749010.8|747516.7|28
1640871350000|2021-12-30 13:35:50|749522.5|747522.5|748791.6|747791.6|749522.5|747891|748791.6|747273.4|34
1640871360000|2021-12-30 13:36:00|748780|747780|749257.5|747257.5|749295.8|747783.7|748780|747252.1|32
1640871370000|2021-12-30 13:36:10|749259.7|747259.7|749269|747269|749269|747269|749253.1|747253.1|24
1640871380000|2021-12-30 13:36:20|749267.4|747267.4|749331.7|747331.7|749331.7|747840.4|748840.4|747266.9|28
1640871390000|2021-12-30 13:36:30|749338.2|747338.2|749350.7|747350.7|749361.5|747856.7|748854.7|747338.2|27
1640871400000|2021-12-30 13:36:40|749359.8|747359.8|748789.1|747789.1|749369.1|747826.3|748776|747352|31
1640871410000|2021-12-30 13:36:50|748764.8|747764.8|749252.8|747252.8|749270.8|747780.3|748754.6|747245.8|29
1640871420000|2021-12-30 13:37:00|749258.3|747258.3|748724.5|747724.5|749260.6|747753.1|748694.4|747197.6|28
1640871430000|2021-12-30 13:37:10|748730.8|747730.8|748779.4|747779.4|748781.6|747781.6|748703.6|747703.6|25
1640871440000|2021-12-30 13:37:20|748782.5|747782.5|748732.7|747732.7|748805.5|747805.5|748728.9|747728.9|24
1640871450000|2021-12-30 13:37:30|748748.6|747748.6|748740.8|747740.8|748756.8|747756.8|748724.1|747724.1|23
1640871460000|2021-12-30 13:37:40|748728.7|747728.7|748700.5|747700.5|748758.4|747758.4|748700.5|747700.5|29
1640871470000|2021-12-30 13:37:50|748708.1|747708.1|748689.6|747689.6|748726.8|747726.8|748689.6|747689.6|30
1640871480000|2021-12-30 13:38:00|748706.2|747706.2|748681.9|747681.9|749218.4|747715.7|748681.5|747206.5|25
1640871490000|2021-12-30 13:38:10|748685.3|747685.3|748762.8|747762.8|748762.8|747762.8|748685.3|747685.3|32
1640871500000|2021-12-30 13:38:20|748752.5|747752.5|748738.3|747738.3|748762.2|747762.2|748689.9|747689.9|26
1640871510000|2021-12-30 13:38:30|748744.5|747744.5|748667.5|747667.5|749256.3|747750.8|748667|747195|23
1640871520000|2021-12-30 13:38:40|748661|747661|748670.1|747670.1|748679.6|747679.6|748646.9|747646.9|23
1640871530000|2021-12-30 13:38:50|748672.8|747672.8|748692.2|747692.2|749225.5|747719.5|748642.7|747225.5|27
1640871540000|2021-12-30 13:39:00|748700.8|747700.8|748701.2|747701.2|749224.4|747729.5|748673|747192.9|36
1640871550000|2021-12-30 13:39:10|748686.6|747686.6|749137.6|747137.6|749192.4|747686.6|748623|747133.9|36
1640871560000|2021-12-30 13:39:20|748666.5|747666.5|748657.1|747657.1|749176|747693.7|748644.9|747153.6|31
1640871570000|2021-12-30 13:39:30|748659|747659|748625.7|747625.7|749157.8|747664.2|748611|747127.3|31
1640871580000|2021-12-30 13:39:40|748617.3|747617.3|748682.7|747682.7|749164.2|747689.4|748615.9|747156.3|28
1640871590000|2021-12-30 13:39:50|748680.6|747680.6|748739.5|747739.5|749275.9|747762.6|748670.1|747153.7|31
1640871600000|2021-12-30 13:40:00|749246.4|747246.4|748741.3|747741.3|749246.4|747753.8|748726.8|747220.8|25
1640871610000|2021-12-30 13:40:10|748746.4|747746.4|748741.9|747741.9|748750.4|747750.4|748727.1|747727.1|21
1640871620000|2021-12-30 13:40:20|748738.3|747738.3|749363.6|747363.6|749363.6|747867.6|748738.3|747354.4|32
1640871630000|2021-12-30 13:40:30|749368.8|747368.8|749378.2|747378.2|749378.2|747898.8|748853.5|747350.3|22
1640871640000|2021-12-30 13:40:40|749380.3|747380.3|748780.4|747780.4|749380.3|747879.9|748772.4|747368.6|25
1640871650000|2021-12-30 13:40:50|748777.3|747777.3|748756.9|747756.9|748795|747795|748736.3|747736.3|28
1640871660000|2021-12-30 13:41:00|748743.1|747743.1|748789.5|747789.5|749285.5|747821.6|748743.1|747255.2|30
1640871670000|2021-12-30 13:41:10|748803|747803|748842.6|747842.6|749365.8|747905.6|748780.5|747298.5|28
1640871680000|2021-12-30 13:41:20|748844.8|747844.8|748891.3|747891.3|749381.5|747892.8|748794.2|747306.1|34
1640871690000|2021-12-30 13:41:30|749386.8|747386.8|748890.9|747890.9|749393.8|747912.4|748882.7|747375.2|27
1640871700000|2021-12-30 13:41:40|748892.4|747892.4|749403.5|747403.5|749418.9|747924.2|748887.8|747397.9|27
1640871710000|2021-12-30 13:41:50|749406.9|747406.9|748905.5|747905.5|749413.3|747906.7|748866.5|747384.8|31
1640871720000|2021-12-30 13:42:00|748900.2|747900.2|748881.5|747881.5|749391.3|747902.7|748879.3|747386.3|24
1640871730000|2021-12-30 13:42:10|748880.2|747880.2|749381|747381|749381|747892.6|748871|747381|25
1640871740000|2021-12-30 13:42:20|749379.7|747379.7|748914.3|747914.3|749402.3|747932.7|748878|747379.7|25
1640871750000|2021-12-30 13:42:30|748933.4|747933.4|748959.1|747959.1|748959.1|747959.1|748912.4|747912.4|29
1640871760000|2021-12-30 13:42:40|748960.2|747960.2|748965.2|747965.2|748965.8|747965.8|748954.5|747954.5|15
1640871770000|2021-12-30 13:42:50|748966.5|747966.5|748978.4|747978.4|749022|748022|748965.9|747965.9|18
1640871780000|2021-12-30 13:43:00|748978.2|747978.2|749009.7|748009.7|749066.4|748066.4|748959.1|747959.1|28
1640871790000|2021-12-30 13:43:10|749019.6|748019.6|748955.6|747955.6|749530.7|748028.6|748952.6|747494|28
1640871800000|2021-12-30 13:43:20|748953.8|747953.8|748986.8|747986.8|748990.2|747990.2|748953.8|747953.8|32
1640871810000|2021-12-30 13:43:30|748990.4|747990.4|749051.4|748051.4|749547.5|748051.4|748984|747547.5|27
1640871820000|2021-12-30 13:43:40|749051.2|748051.2|749058.3|748058.3|749567.5|748065.5|749050.1|747567.5|19
1640871830000|2021-12-30 13:43:50|749056.6|748056.6|749069.9|748069.9|749565.5|748069.9|749039.4|747565.5|33
1640871840000|2021-12-30 13:44:00|749065.5|748065.5|749398.7|747398.7|749407.4|748087.1|748893.9|747398.7|32
1640871850000|2021-12-30 13:44:10|749413.5|747413.5|749387|747387|749421.1|747916.9|748877|747387|27
1640871860000|2021-12-30 13:44:20|748858.9|747858.9|748860.8|747860.8|749352.1|747877.5|748838.6|747331.4|27
1640871870000|2021-12-30 13:44:30|748859.2|747859.2|749371.9|747371.9|749371.9|747873.3|748836.9|747362.5|28
1640871880000|2021-12-30 13:44:40|748851.7|747851.7|748876.9|747876.9|748886.5|747886.5|748817.7|747817.7|29
1640871890000|2021-12-30 13:44:50|748885.1|747885.1|748826.5|747826.5|749387|747885.1|748809.5|747387|31
1640871900000|2021-12-30 13:45:00|748827|747827|748758.4|747758.4|749261.1|747827|748755.9|747259.9|29
1640871910000|2021-12-30 13:45:10|748757.8|747757.8|748771.3|747771.3|748771.3|747771.3|748752.3|747752.3|25
1640871920000|2021-12-30 13:45:20|748761.3|747761.3|748702.6|747702.6|748765.2|747765.2|748702.6|747702.6|28
1640871930000|2021-12-30 13:45:30|748708|747708|748724.4|747724.4|748724.4|747724.4|748695.1|747695.1|27
1640871940000|2021-12-30 13:45:40|748726.1|747726.1|748711.4|747711.4|748729.4|747729.4|748704.5|747704.5|20
1640871950000|2021-12-30 13:45:50|748709.6|747709.6|748706.6|747706.6|748709.6|747709.6|748699|747699|21
1640871960000|2021-12-30 13:46:00|748703.2|747703.2|748707.5|747707.5|748722.7|747722.7|748691.6|747691.6|21
1640871970000|2021-12-30 13:46:10|748707|747707|749286.6|747286.6|749288.1|747816.6|748707|747278.8|27
1640871980000|2021-12-30 13:46:20|749283.6|747283.6|749315.7|747315.7|749315.7|747833.8|748782.4|747283.6|31
1640871990000|2021-12-30 13:46:30|749314.5|747314.5|748828.7|747828.7|749314.5|747836.7|748812.9|747314.5|23
1640872000000|2021-12-30 13:46:40|748828.5|747828.5|749352|747352|749359|747866.4|748823.3|747347.2|27
1640872010000|2021-12-30 13:46:50|749351.4|747351.4|748917.9|747917.9|749422.5|747920.8|748878.9|747351|25
1640872020000|2021-12-30 13:47:00|748912|747912|748899|747899|748912|747912|748880.8|747880.8|30
1640872030000|2021-12-30 13:47:10|748900|747900|748782.5|747782.5|748900|747900|748775.3|747775.3|34
1640872040000|2021-12-30 13:47:20|748785.9|747785.9|749343.6|747343.6|749348.4|747855.3|748781.4|747326.6|29
1640872050000|2021-12-30 13:47:30|749342.7|747342.7|749339.3|747339.3|749343.7|747343.7|749338.5|747338.5|11
1640872060000|2021-12-30 13:47:40|749338.9|747338.9|748880.3|747880.3|749350|747901.6|748857.6|747338.9|23
1640872070000|2021-12-30 13:47:50|748883.8|747883.8|749370|747370|749385.4|747884.8|748878.8|747370|20
1640872080000|2021-12-30 13:48:00|749370.8|747370.8|748909.2|747909.2|749384.8|747917.1|748886.3|747369.5|21
1640872090000|2021-12-30 13:48:10|748908.2|747908.2|748906.7|747906.7|749411|747918|748897.7|747404.2|21
1640872100000|2021-12-30 13:48:20|748908.7|747908.7|748892.4|747892.4|748920.6|747920.6|748891.8|747891.8|24
1640872110000|2021-12-30 13:48:30|748896.1|747896.1|748916.1|747916.1|748918.3|747918.3|748891.9|747891.9|22
1640872120000|2021-12-30 13:48:40|748909.4|747909.4|748943|747943|748943|747943|748908.6|747908.6|14
1640872130000|2021-12-30 13:48:50|748939.5|747939.5|748927.8|747927.8|748941.8|747941.8|748913.5|747913.5|23
1640872140000|2021-12-30 13:49:00|748929|747929|748948|747948|748962.7|747962.7|748929|747929|19
1640872150000|2021-12-30 13:49:10|748948.1|747948.1|748957.5|747957.5|748981.7|747981.7|748947.4|747947.4|24
1640872160000|2021-12-30 13:49:20|748960.4|747960.4|748924.8|747924.8|748961.4|747961.4|748908|747908|18
1640872170000|2021-12-30 13:49:30|748925.8|747925.8|749007.3|748007.3|749069.1|748069.1|748925.8|747925.8|30
1640872180000|2021-12-30 13:49:40|749006|748006|748964|747964|749006|748006|748897.4|747897.4|28
1640872190000|2021-12-30 13:49:50|748946.7|747946.7|748869|747869|749447.6|747972.5|748867.5|747432.4|33
1640872200000|2021-12-30 13:50:00|748860.6|747860.6|748828.3|747828.3|748865.5|747865.5|748790|747790|36
1640872210000|2021-12-30 13:50:10|748844|747844|748775.2|747775.2|748844|747844|748764.7|747764.7|24
1640872220000|2021-12-30 13:50:20|748782.6|747782.6|748795.2|747795.2|748805.1|747805.1|748782.6|747782.6|24
1640872230000|2021-12-30 13:50:30|748797.5|747797.5|748827.6|747827.6|748827.6|747827.6|748787.4|747787.4|30
1640872240000|2021-12-30 13:50:40|748833.3|747833.3|748828.1|747828.1|749319.6|747837.1|748792.3|747296.7|23
1640872250000|2021-12-30 13:50:50|748815.7|747815.7|748833.6|747833.6|748833.6|747833.6|748794|747794|22
1640872260000|2021-12-30 13:51:00|748828.8|747828.8|748810.6|747810.6|749333.5|747840.5|748794.1|747332.5|28
1640872270000|2021-12-30 13:51:10|748813.9|747813.9|748797.5|747797.5|748813.9|747813.9|748753.9|747753.9|27
1640872280000|2021-12-30 13:51:20|748748.1|747748.1|748796.8|747796.8|748796.8|747796.8|748748.1|747748.1|30
1640872290000|2021-12-30 13:51:30|748800.7|747800.7|748850.7|747850.7|749330.9|747856.8|748797.9|747330.9|32
1640872300000|2021-12-30 13:51:40|748854.2|747854.2|749405.8|747405.8|749408.3|747904.7|748799.7|747327.8|37
1640872310000|2021-12-30 13:51:50|749396|747396|749344.7|747344.7|749417|747907.9|748825.9|747344.7|35
1640872320000|2021-12-30 13:52:00|749350.4|747350.4|748828.8|747828.8|749357.8|747845.7|748795.8|747317|27
1640872330000|2021-12-30 13:52:10|748798.3|747798.3|748824.4|747824.4|748844.8|747844.8|748798.3|747798.3|27
1640872340000|2021-12-30 13:52:20|748834.7|747834.7|749077.8|747077.8|749079.1|747834.7|748573.6|747060|29
1640872350000|2021-12-30 13:52:30|749076|747076|749148.6|747148.6|749150.1|747602.6|748602.6|747070.3|36
1640872360000|2021-12-30 13:52:40|748641.9|747641.9|749121.5|747121.5|749164.6|747646.4|748617.9|747121.5|31
1640872370000|2021-12-30 13:52:50|749123.5|747123.5|748574.4|747574.4|749123.5|747632.2|748571|747079.3|24
1640872380000|2021-12-30 13:53:00|748576.3|747576.3|748604.8|747604.8|749106|747604.8|748576.3|747076.4|27
1640872390000|2021-12-30 13:53:10|749099|747099|749196.1|747196.1|749206.3|747685.6|748581|747091.1|31
1640872400000|2021-12-30 13:53:20|749196.7|747196.7|749107.3|747107.3|749202.1|747628|748587.8|747103.3|34
1640872410000|2021-12-30 13:53:30|749102.8|747102.8|748600.7|747600.7|749143.1|747629|748588.4|747097.8|31
1640872420000|2021-12-30 13:53:40|748572.5|747572.5|748593.8|747593.8|748601.8|747601.8|748572.5|747572.5|28
1640872430000|2021-12-30 13:53:50|748593|747593|748572.8|747572.8|748594.4|747594.4|748553.2|747553.2|21
1640872440000|2021-12-30 13:54:00|748598.1|747598.1|748596.6|747596.6|748604.4|747604.4|748573.5|747573.5|21
1640872450000|2021-12-30 13:54:10|748604.3|747604.3|748614|747614|748619.1|747619.1|748590.6|747590.6|29
1640872460000|2021-12-30 13:54:20|748618.3|747618.3|748619.6|747619.6|748622.6|747622.6|748608|747608|24
1640872470000|2021-12-30 13:54:30|748619|747619|748627.1|747627.1|748630|747630|748618.9|747618.9|20
1640872480000|2021-12-30 13:54:40|748625.5|747625.5|748625.7|747625.7|748630.8|747630.8|748610.4|747610.4|17
1640872490000|2021-12-30 13:54:50|748622.8|747622.8|748554.5|747554.5|748626.2|747626.2|748535.8|747535.8|28
1640872500000|2021-12-30 13:55:00|748555.8|747555.8|748575.2|747575.2|748586.4|747586.4|748555.8|747555.8|26
1640872510000|2021-12-30 13:55:10|748577.2|747577.2|748367.4|747367.4|748901.7|747595.7|748352|746885.7|25
1640872520000|2021-12-30 13:55:20|748912|746912|748922.6|746922.6|748932.9|747433.3|748342.4|746895.9|30
1640872530000|2021-12-30 13:55:30|748420|747420|748966.5|746966.5|748982.7|747498.1|748395.5|746927.4|30
1640872540000|2021-12-30 13:55:40|748992.8|746992.8|748483.1|747483.1|749004.5|747536.8|748418.3|746961|31
1640872550000|2021-12-30 13:55:50|748482.4|747482.4|748824.8|746824.8|748956.7|747510|748267.6|746773.9|36
1640872560000|2021-12-30 13:56:00|748811.8|746811.8|748809.2|746809.2|748866.9|747362.8|748294.6|746773.8|38
1640872570000|2021-12-30 13:56:10|748804.6|746804.6|748230.7|747230.7|748804.6|747284.4|748227.5|746761.2|28
1640872580000|2021-12-30 13:56:20|748250.8|747250.8|748275|747275|748763|747295.6|748241.3|746761.8|28
1640872590000|2021-12-30 13:56:30|748290.8|747290.8|748310|747310|748337.9|747337.9|748288.2|747288.2|32
1640872600000|2021-12-30 13:56:40|748309.3|747309.3|748267.6|747267.6|748310.6|747310.6|748264.1|747264.1|31
1640872610000|2021-12-30 13:56:50|748270.3|747270.3|748101.8|747101.8|748270.3|747270.3|748095.8|747095.8|33
1640872620000|2021-12-30 13:57:00|748103|747103|748095.8|747095.8|748127.9|747127.9|748070.5|747070.5|33
1640872630000|2021-12-30 13:57:10|748097.9|747097.9|748086.2|747086.2|748590|747103.3|748066.6|746590|24
1640872640000|2021-12-30 13:57:20|748086.4|747086.4|748150.9|747150.9|748598.8|747153.9|748040.4|746580.9|30
1640872650000|2021-12-30 13:57:30|748151.2|747151.2|748217.2|747217.2|748659.8|747217.2|748139.4|746653.6|32
1640872660000|2021-12-30 13:57:40|748227.5|747227.5|748288.8|747288.8|748695.3|747328.1|748196.6|746683|40
1640872670000|2021-12-30 13:57:50|748252.5|747252.5|748287.4|747287.4|748774.8|747295.2|748252.5|746750.5|34
1640872680000|2021-12-30 13:58:00|748286.7|747286.7|748157.5|747157.5|748291.7|747291.7|748143.9|747143.9|33
1640872690000|2021-12-30 13:58:10|748157.1|747157.1|748189.2|747189.2|748719.5|747212.7|748152.1|746680.2|30
1640872700000|2021-12-30 13:58:20|748190.6|747190.6|748151.4|747151.4|748195.5|747195.5|748148.9|747148.9|33
1640872710000|2021-12-30 13:58:30|748152.4|747152.4|748096.7|747096.7|748152.4|747152.4|748077.8|747077.8|28
1640872720000|2021-12-30 13:58:40|748104.3|747104.3|748251.5|747251.5|748645.3|747252.6|748098.6|746619.8|31
1640872730000|2021-12-30 13:58:50|748247.7|747247.7|748301|747301|748304.7|747304.7|748244|747244|19
1640872740000|2021-12-30 13:59:00|748310.4|747310.4|748324|747324|748328.5|747328.5|748283.1|747283.1|30
1640872750000|2021-12-30 13:59:10|748323.2|747323.2|748370.2|747370.2|748859.5|747408.5|748306.9|746827.2|29
1640872760000|2021-12-30 13:59:20|748395.5|747395.5|748347.3|747347.3|748845.6|747413.5|748346.2|746839|31
1640872770000|2021-12-30 13:59:30|748348.1|747348.1|748582.5|746582.5|748817.9|747348.1|748093.2|746582.5|33
1640872780000|2021-12-30 13:59:40|748584.7|746584.7|748638.6|746638.6|748648|747186.8|748072.4|746584.3|34
1640872790000|2021-12-30 13:59:50|748127.4|747127.4|748265.7|747265.7|748773.3|747274.9|748127.4|746773.3|32
1640872800000|2021-12-30 14:00:00|748772.8|746772.8|748171|747171|748772.8|747243|748150.5|746646.3|34
1640872810000|2021-12-30 14:00:10|748167.4|747167.4|748294.1|747294.1|748666.2|747296.2|748133.5|746642.4|29
1640872820000|2021-12-30 14:00:20|748296.4|747296.4|748843.5|746843.5|748845|747365.8|748283.8|746797.1|30
1640872830000|2021-12-30 14:00:30|748841.1|746841.1|748354.2|747354.2|748843.6|747363.8|748347.7|746839.5|24
1640872840000|2021-12-30 14:00:40|748357|747357|748331.2|747331.2|748361.9|747361.9|748325.9|747325.9|27
1640872850000|2021-12-30 14:00:50|748328.2|747328.2|748894.9|746894.9|748899.7|747418.8|748328.2|746884.3|32
1640872860000|2021-12-30 14:01:00|748901.9|746901.9|748406.8|747406.8|748947|747428.5|748401.5|746896.2|33
1640872870000|2021-12-30 14:01:10|748406.4|747406.4|748746.6|746746.6|748817.1|747407.4|748288.8|746720.1|36
1640872880000|2021-12-30 14:01:20|748792.4|746792.4|748682.4|746682.4|748840.1|747328.6|748299.9|746682.4|33
1640872890000|2021-12-30 14:01:30|748707.5|746707.5|748717.6|746717.6|748730.7|747227.1|748209|746698.8|33
1640872900000|2021-12-30 14:01:40|748709.3|746709.3|748679.8|746679.8|748709.3|747197|748176.7|746658.4|23
1640872910000|2021-12-30 14:01:50|748680.4|746680.4|748702.4|746702.4|748798.3|747308.6|748203.3|746680.4|31
1640872920000|2021-12-30 14:02:00|748205.3|747205.3|748685.5|746685.5|748696.8|747221.2|748189.5|746685|27
1640872930000|2021-12-30 14:02:10|748697.2|746697.2|748678.1|746678.1|748697.2|747210.7|748163.1|746666.3|26
1640872940000|2021-12-30 14:02:20|748676.6|746676.6|748681.7|746681.7|748692.9|746692.9|748676.4|746676.4|24
1640872950000|2021-12-30 14:02:30|748679|746679|748683.5|746683.5|748704.1|747193.4|748193.4|746674.7|26
1640872960000|2021-12-30 14:02:40|748679.9|746679.9|748179.4|747179.4|748693.2|747259.7|748167.4|746673.5|32
1640872970000|2021-12-30 14:02:50|748176.1|747176.1|748215.6|747215.6|748703|747239|748176.1|746679.9|32
1640872980000|2021-12-30 14:03:00|748222.5|747222.5|748179.2|747179.2|748700.4|747232|748179.2|746673.1|30
1640872990000|2021-12-30 14:03:10|748183.8|747183.8|748182.6|747182.6|748195.2|747195.2|748171.3|747171.3|20
1640873000000|2021-12-30 14:03:20|748181.2|747181.2|748105.9|747105.9|748638.9|747200.1|748103.2|746626.7|26
1640873010000|2021-12-30 14:03:30|748105|747105|748077.2|747077.2|748122.6|747122.6|748073.9|747073.9|20
1640873020000|2021-12-30 14:03:40|748077.1|747077.1|748075.9|747075.9|748086.7|747086.7|748066.9|747066.9|25
1640873030000|2021-12-30 14:03:50|748071|747071|748054.6|747054.6|748071|747071|748049.1|747049.1|26
1640873040000|2021-12-30 14:04:00|748057.1|747057.1|748083|747083|748092.3|747092.3|748055.1|747055.1|26
1640873050000|2021-12-30 14:04:10|748082.9|747082.9|748086.8|747086.8|748090.6|747090.6|748082.5|747082.5|20
1640873060000|2021-12-30 14:04:20|748087.1|747087.1|748194.2|747194.2|748235.4|747235.4|748084.5|747084.5|28
1640873070000|2021-12-30 14:04:30|748211.6|747211.6|748205|747205|748260.6|747260.6|748204.2|747204.2|26
1640873080000|2021-12-30 14:04:40|748206|747206|748230.8|747230.8|748250|747250|748206|747206|24
1640873090000|2021-12-30 14:04:50|748231|747231|748179.4|747179.4|748237.3|747237.3|748174.8|747174.8|26
1640873100000|2021-12-30 14:05:00|748177.8|747177.8|748183.1|747183.1|748192.2|747192.2|748177.8|747177.8|23
1640873110000|2021-12-30 14:05:10|748183.3|747183.3|748188.7|747188.7|748208.7|747208.7|748180.1|747180.1|21
1640873120000|2021-12-30 14:05:20|748206.9|747206.9|748084.6|747084.6|748206.9|747206.9|748084.6|747084.6|16
1640873130000|2021-12-30 14:05:30|748097.7|747097.7|748200.3|747200.3|748206.5|747206.5|748090.2|747090.2|22
1640873140000|2021-12-30 14:05:40|748204.3|747204.3|748170.6|747170.6|748218|747218|748164|747164|18
1640873150000|2021-12-30 14:05:50|748172|747172|748331.3|747331.3|748343.5|747343.5|748172|747172|25
1640873160000|2021-12-30 14:06:00|748350.7|747350.7|748248.1|747248.1|748350.7|747350.7|748238|747238|20
1640873170000|2021-12-30 14:06:10|748247.6|747247.6|748121.9|747121.9|748253|747253|748117|747117|24
1640873180000|2021-12-30 14:06:20|748124.1|747124.1|748085.1|747085.1|748612|747124.1|748073.8|746603|22
1640873190000|2021-12-30 14:06:30|748086|747086|748110.1|747110.1|748111.3|747111.3|748060.7|747060.7|31
1640873200000|2021-12-30 14:06:40|748111.4|747111.4|748112.5|747112.5|748120|747120|748101.9|747101.9|15
1640873210000|2021-12-30 14:06:50|748106.7|747106.7|748086|747086|748659.4|747157.3|748086|746643.7|23
1640873220000|2021-12-30 14:07:00|748086.4|747086.4|748127.4|747127.4|748734.9|747216.6|748084.7|746668.2|26
1640873230000|2021-12-30 14:07:10|748128|747128|748144.9|747144.9|748196.7|747196.7|748126|747126|23
1640873240000|2021-12-30 14:07:20|748142.9|747142.9|748116.7|747116.7|748158.6|747158.6|748115.9|747115.9|27
1640873250000|2021-12-30 14:07:30|748116.8|747116.8|748125.2|747125.2|748127.6|747127.6|748115.2|747115.2|19
1640873260000|2021-12-30 14:07:40|748125.6|747125.6|748077|747077|748125.6|747125.6|748069.1|747069.1|22
1640873270000|2021-12-30 14:07:50|748079.2|747079.2|748089.2|747089.2|748089.8|747089.8|747981.8|746981.8|23
1640873280000|2021-12-30 14:08:00|748089|747089|748586.1|746586.1|748587.2|747097.2|748061.9|746586.1|28
1640873290000|2021-12-30 14:08:10|748577.8|746577.8|748025.4|747025.4|748598.3|747104.2|748017.4|746554|22
1640873300000|2021-12-30 14:08:20|748021.7|747021.7|748011.7|747011.7|748021.7|747021.7|748003.9|747003.9|19
1640873310000|2021-12-30 14:08:30|748008.5|747008.5|748018.8|747018.8|748024.1|747024.1|748008.5|747008.5|14
1640873320000|2021-12-30 14:08:40|748019.2|747019.2|748045.2|747045.2|748045.2|747045.2|748009.9|747009.9|19
1640873330000|2021-12-30 14:08:50|748041.7|747041.7|748034.1|747034.1|748045.3|747045.3|748018.7|747018.7|22
1640873340000|2021-12-30 14:09:00|748030|747030|748049.3|747049.3|748076|747076|748030|747030|21
1640873350000|2021-12-30 14:09:10|748037.8|747037.8|748005.1|747005.1|748061|747061|748001.5|747001.5|20
1640873360000|2021-12-30 14:09:20|748009.5|747009.5|748026.8|747026.8|748028.9|747028.9|747998.6|746998.6|25
1640873370000|2021-12-30 14:09:30|748021.2|747021.2|748019.9|747019.9|748024|747024|748018.7|747018.7|14
1640873380000|2021-12-30 14:09:40|748021.7|747021.7|747977.6|746977.6|748036.4|747036.4|747977.6|746977.6|17
1640873390000|2021-12-30 14:09:50|747982.1|746982.1|747984.8|746984.8|748010.3|747010.3|747971.9|746971.9|28
1640873400000|2021-12-30 14:10:00|747983.9|746983.9|748024.3|747024.3|748523|747027.7|747973.1|746523|29
1640873410000|2021-12-30 14:10:10|748024.4|747024.4|747985.9|746985.9|748024.4|747024.4|747975.7|746975.7|25
1640873420000|2021-12-30 14:10:20|747983.9|746983.9|747997.2|746997.2|748490.5|747009.5|747975.3|746483.1|27
1640873430000|2021-12-30 14:10:30|747996.1|746996.1|748014.5|747014.5|748503.5|747030.9|747978|746503.5|29
1640873440000|2021-12-30 14:10:40|748017.8|747017.8|748020.4|747020.4|748020.4|747020.4|748014.8|747014.8|17
1640873450000|2021-12-30 14:10:50|748020.9|747020.9|748057|747057|748063.5|747063.5|748018.9|747018.9|22
1640873460000|2021-12-30 14:11:00|748054|747054|748048.5|747048.5|748058.9|747058.9|748040.7|747040.7|23
1640873470000|2021-12-30 14:11:10|748047|747047|748052|747052|748111.8|747111.8|748042.2|747042.2|19
1640873480000|2021-12-30 14:11:20|748053.3|747053.3|748046.6|747046.6|748088.5|747088.5|748037.4|747037.4|21
1640873490000|2021-12-30 14:11:30|748048.6|747048.6|748046.2|747046.2|748508.5|747059.2|747997|746508.5|25
1640873500000|2021-12-30 14:11:40|748038.2|747038.2|748041.8|747041.8|748041.8|747041.8|748030.9|747030.9|18
1640873510000|2021-12-30 14:11:50|748020.6|747020.6|748051.8|747051.8|748061.9|747061.9|748020.6|747020.6|21
1640873520000|2021-12-30 14:12:00|748052.1|747052.1|748022.8|747022.8|748053.6|747053.6|748009.1|747009.1|29
1640873530000|2021-12-30 14:12:10|748025.2|747025.2|748080.6|747080.6|748095.7|747095.7|748025.2|747025.2|20
1640873540000|2021-12-30 14:12:20|748081.5|747081.5|748077.5|747077.5|748081.5|747081.5|748069.5|747069.5|18
1640873550000|2021-12-30 14:12:30|748093.2|747093.2|748028.9|747028.9|748097.3|747097.3|748028.9|747028.9|23
1640873560000|2021-12-30 14:12:40|748027.9|747027.9|748029.3|747029.3|748041.6|747041.6|748015.1|747015.1|14
1640873570000|2021-12-30 14:12:50|748028.7|747028.7|748009.7|747009.7|748032.1|747032.1|747979.9|746979.9|22
1640873580000|2021-12-30 14:13:00|748002.6|747002.6|747962.4|746962.4|748471|747007.6|747960.9|746471|24
1640873590000|2021-12-30 14:13:10|747962.2|746962.2|747840.3|746840.3|747962.2|746962.2|747840.3|746840.3|18
1640873600000|2021-12-30 14:13:20|747839.8|746839.8|747738.4|746738.4|747840.4|746840.4|747692|746692|32
1640873610000|2021-12-30 14:13:30|747738.6|746738.6|748124.4|746124.4|748156.7|746740|747616.6|746099.8|31
1640873620000|2021-12-30 14:13:40|748121.5|746121.5|747596|746596|748121.5|746689.5|747595.2|746095.5|29
1640873630000|2021-12-30 14:13:50|747592.2|746592.2|747567|746567|747613.9|746613.9|747566.5|746566.5|25
1640873640000|2021-12-30 14:14:00|747566|746566|747466.9|746466.9|747583.7|746583.7|747466.9|746466.9|26
1640873650000|2021-12-30 14:14:10|747458.3|746458.3|747997.4|745997.4|747997.4|746543.2|747456.9|745959.6|29
1640873660000|2021-12-30 14:14:20|747999.2|745999.2|747533.2|746533.2|748000.7|746561|747482.5|745997.1|31
1640873670000|2021-12-30 14:14:30|747533.1|746533.1|747448.4|746448.4|747550.6|746550.6|747439.9|746439.9|26
1640873680000|2021-12-30 14:14:40|747445.6|746445.6|747988.9|745988.9|747988.9|746496.2|747423.4|745988.9|27
1640873690000|2021-12-30 14:14:50|747985.2|745985.2|747428.7|746428.7|747990.9|746493.1|747422|745982.5|27
1640873700000|2021-12-30 14:15:00|747428.9|746428.9|747463.6|746463.6|747465.8|746465.8|747394.1|746394.1|25
1640873710000|2021-12-30 14:15:10|747462.1|746462.1|747423.1|746423.1|747909.9|746500.1|747413.7|745909.9|31
1640873720000|2021-12-30 14:15:20|747420.5|746420.5|747420.8|746420.8|747434.6|746434.6|747420.5|746420.5|18
1640873730000|2021-12-30 14:15:30|747421.4|746421.4|747390.8|746390.8|747423.7|746423.7|747380|746380|32
1640873740000|2021-12-30 14:15:40|747381.6|746381.6|747402.5|746402.5|747947.4|746449.7|747362.2|745905|26
1640873750000|2021-12-30 14:15:50|747390|746390|747403|746403|747488.4|746488.4|747377.5|746377.5|28
1640873760000|2021-12-30 14:16:00|747383.5|746383.5|747290|746290|747792.1|746387.9|747272.2|745792.1|28
1640873770000|2021-12-30 14:16:10|747289.5|746289.5|747264.2|746264.2|747299.8|746299.8|747261|746261|21
1640873780000|2021-12-30 14:16:20|747264.4|746264.4|747291.5|746291.5|747294.4|746294.4|747241.3|746241.3|20
1640873790000|2021-12-30 14:16:30|747287.5|746287.5|747366.6|746366.6|747388.8|746388.8|747283.3|746283.3|26
1640873800000|2021-12-30 14:16:40|747371.1|746371.1|747401.8|746401.8|747889.8|746401.8|747361.6|745889.8|23
1640873810000|2021-12-30 14:16:50|747373.7|746373.7|747526.3|746526.3|747526.3|746526.3|747373.7|746373.7|27
1640873820000|2021-12-30 14:17:00|747543.1|746543.1|747573.9|746573.9|748093.8|746600.5|747540.7|746041.2|32
1640873830000|2021-12-30 14:17:10|748060.2|746060.2|747559.6|746559.6|748060.6|746565.6|747539.1|746038.5|27
1640873840000|2021-12-30 14:17:20|747560.8|746560.8|748018.6|746018.6|748036.1|746564.7|747467.7|745964.2|28
1640873850000|2021-12-30 14:17:30|748023.1|746023.1|748075.3|746075.3|748081.4|746575.9|747563.6|746017.5|27
1640873860000|2021-12-30 14:17:40|748076.6|746076.6|747557.5|746557.5|748076.6|746569|747557.5|746063.7|17
1640873870000|2021-12-30 14:17:50|747557.8|746557.8|748050.5|746050.5|748050.5|746557.8|747521.6|746017.2|20
1640873880000|2021-12-30 14:18:00|748049.4|746049.4|747542.8|746542.8|748106.5|746576.7|747534.6|746040.2|31
1640873890000|2021-12-30 14:18:10|747543.9|746543.9|748035.2|746035.2|748056.3|746557.3|747515|746020.2|27
1640873900000|2021-12-30 14:18:20|748037.4|746037.4|747986|745986|748038.4|746532.4|747490.2|745977.3|26
1640873910000|2021-12-30 14:18:30|747989.3|745989.3|747463.9|746463.9|747991.7|746483.4|747450.3|745933.7|32
1640873920000|2021-12-30 14:18:40|747459.3|746459.3|747458.2|746458.2|747952.8|746462.3|747440.7|745922.5|20
1640873930000|2021-12-30 14:18:50|747437.7|746437.7|747917.3|745917.3|747920|746447|747422|745917.3|12
1640873940000|2021-12-30 14:19:00|747923.2|745923.2|747337.9|746337.9|747925.1|746443.7|747337.9|745913.1|27
1640873950000|2021-12-30 14:19:10|747336.5|746336.5|747283.6|746283.6|747826.7|746339.2|747277.9|745826.7|31
1640873960000|2021-12-30 14:19:20|747285.6|746285.6|747271.8|746271.8|747291.1|746291.1|747271.8|746271.8|25
1640873970000|2021-12-30 14:19:30|747270.9|746270.9|747208.6|746208.6|747276.7|746276.7|747197|746197|29
1640873980000|2021-12-30 14:19:40|747205.6|746205.6|747239.1|746239.1|747243.9|746243.9|747205.6|746205.6|24
1640873990000|2021-12-30 14:19:50|747237.3|746237.3|747211.1|746211.1|747238.8|746238.8|747210.9|746210.9|19
1640874000000|2021-12-30 14:20:00|747189.2|746189.2|747178|746178|747190.3|746190.3|747136.1|746136.1|33
1640874010000|2021-12-30 14:20:10|747167.9|746167.9|747193.1|746193.1|747207.5|746207.5|747157.9|746157.9|32
1640874020000|2021-12-30 14:20:20|747185.6|746185.6|747189.2|746189.2|747206.6|746206.6|747171.8|746171.8|34
1640874030000|2021-12-30 14:20:30|747188.6|746188.6|747084.7|746084.7|747188.6|746188.6|747081.4|746081.4|24
1640874040000|2021-12-30 14:20:40|747082.6|746082.6|747081.8|746081.8|747085.5|746085.5|747078.1|746078.1|22
1640874050000|2021-12-30 14:20:50|747081.9|746081.9|747181.9|746181.9|747219.9|746219.9|747081.9|746081.9|27
1640874060000|2021-12-30 14:21:00|747183.7|746183.7|747217.5|746217.5|747716.1|746233.5|747168|745712|31
1640874070000|2021-12-30 14:21:10|747220|746220|747271.9|746271.9|747287.7|746287.7|747207.6|746207.6|27
1640874080000|2021-12-30 14:21:20|747290.2|746290.2|747273.5|746273.5|747768.3|746291|747236.9|745765.9|27
1640874090000|2021-12-30 14:21:30|747274.1|746274.1|747258.4|746258.4|747274.1|746274.1|747234.9|746234.9|25
1640874100000|2021-12-30 14:21:40|747246.4|746246.4|747201.6|746201.6|747728.7|746248.2|747169|745727.7|24
1640874110000|2021-12-30 14:21:50|747200.7|746200.7|747179.6|746179.6|747202.2|746202.2|747177.8|746177.8|22
1640874120000|2021-12-30 14:22:00|747182.3|746182.3|747153.4|746153.4|747182.3|746182.3|747148.1|746148.1|21
1640874130000|2021-12-30 14:22:10|747153.6|746153.6|747128.9|746128.9|747156|746156|747065.5|746065.5|35
1640874140000|2021-12-30 14:22:20|747119.2|746119.2|747116.5|746116.5|747131.3|746131.3|747111.9|746111.9|21
1640874150000|2021-12-30 14:22:30|747114|746114|747190.5|746190.5|747190.5|746190.5|747104.6|746104.6|17
1640874160000|2021-12-30 14:22:40|747193.5|746193.5|747265.9|746265.9|747269.2|746269.2|747184.1|746184.1|30
1640874170000|2021-12-30 14:22:50|747271.2|746271.2|747197.1|746197.1|747763.5|746294.6|747197.1|745746.6|24
1640874180000|2021-12-30 14:23:00|747183.1|746183.1|747251.5|746251.5|747259.7|746259.7|747180.9|746180.9|27
1640874190000|2021-12-30 14:23:10|747251.1|746251.1|747261.8|746261.8|747262.9|746262.9|747250.4|746250.4|17
1640874200000|2021-12-30 14:23:20|747258.1|746258.1|747259.5|746259.5|747262.4|746262.4|747258.1|746258.1|7
1640874210000|2021-12-30 14:23:30|747259.6|746259.6|747204.9|746204.9|747259.6|746259.6|747199.9|746199.9|23
1640874220000|2021-12-30 14:23:40|747204.1|746204.1|747203.4|746203.4|747211.3|746211.3|747203.4|746203.4|17
1640874230000|2021-12-30 14:23:50|747201.6|746201.6|747161|746161|747205.2|746205.2|747161|746161|13
1640874240000|2021-12-30 14:24:00|747181|746181|747092.5|746092.5|747182.8|746182.8|747092.5|746092.5|28
1640874250000|2021-12-30 14:24:10|747102.4|746102.4|747100.8|746100.8|747104.8|746104.8|747098.6|746098.6|17
1640874260000|2021-12-30 14:24:20|747104.5|746104.5|747104.7|746104.7|747617.1|746112.1|747101.8|745610.5|19
1640874270000|2021-12-30 14:24:30|747107.6|746107.6|747017|746017|747109.7|746109.7|747017|746017|29
1640874280000|2021-12-30 14:24:40|746994.7|745994.7|746949.8|745949.8|746994.7|745994.7|746941.8|745941.8|33
1640874290000|2021-12-30 14:24:50|746957.3|745957.3|747028.7|746028.7|747487.9|746028.7|746947.1|745487.9|23
1640874300000|2021-12-30 14:25:00|747024.7|746024.7|746932.7|745932.7|747076.8|746076.8|746931.6|745931.6|38
1640874310000|2021-12-30 14:25:10|746926.3|745926.3|746934.6|745934.6|747415|745945.3|746924.2|745415|27
1640874320000|2021-12-30 14:25:20|746936.6|745936.6|746917.1|745917.1|746945|745945|746908.3|745908.3|20
1640874330000|2021-12-30 14:25:30|746911.8|745911.8|746960|745960|746963.1|745963.1|746911.8|745911.8|27
1640874340000|2021-12-30 14:25:40|746952.3|745952.3|747094.3|746094.3|747094.3|746094.3|746952.3|745952.3|27
1640874350000|2021-12-30 14:25:50|747103|746103|747094.5|746094.5|747104.8|746104.8|747069.5|746069.5|26
1640874360000|2021-12-30 14:26:00|747098.9|746098.9|747175.1|746175.1|747666.5|746190.9|747098.9|745666|23
1640874370000|2021-12-30 14:26:10|747173.7|746173.7|747238.3|746238.3|747238.3|746238.3|747173.7|746173.7|24
1640874380000|2021-12-30 14:26:20|747244.8|746244.8|747766.4|745766.4|747769.5|746268.7|747229.9|745761.9|28
1640874390000|2021-12-30 14:26:30|747765.8|745765.8|747337.8|746337.8|747766.1|746342.2|747262.9|745759.1|30
1640874400000|2021-12-30 14:26:40|747337.3|746337.3|747286.9|746286.9|747342.1|746342.1|747283.9|746283.9|28
1640874410000|2021-12-30 14:26:50|747285.5|746285.5|747266.7|746266.7|747296.1|746296.1|747259.6|746259.6|28
1640874420000|2021-12-30 14:27:00|747268.1|746268.1|747310.5|746310.5|747324.9|746324.9|747268.1|746268.1|24
1640874430000|2021-12-30 14:27:10|747309.1|746309.1|747323.4|746323.4|747323.4|746323.4|747257.2|746257.2|26
1640874440000|2021-12-30 14:27:20|747324|746324|747323|746323|747324|746324|747312|746312|23
1640874450000|2021-12-30 14:27:30|747332.8|746332.8|747357.7|746357.7|747383.4|746383.4|747330.4|746330.4|24
1640874460000|2021-12-30 14:27:40|747359.6|746359.6|747537.1|746537.1|747537.1|746537.1|747355.8|746355.8|24
1640874470000|2021-12-30 14:27:50|747550|746550|747560.1|746560.1|747576.2|746576.2|747533.9|746533.9|26
1640874480000|2021-12-30 14:28:00|747560.5|746560.5|747576.7|746576.7|747595.6|746595.6|747523.3|746523.3|28
1640874490000|2021-12-30 14:28:10|747568.8|746568.8|747602.6|746602.6|747607.3|746607.3|747568.8|746568.8|27
1640874500000|2021-12-30 14:28:20|747603.7|746603.7|747819.2|745819.2|747822.5|746610.7|747283.1|745791.6|32
1640874510000|2021-12-30 14:28:30|747813.5|745813.5|747919.6|745919.6|747931|746409.9|747323.1|745813.5|31
1640874520000|2021-12-30 14:28:40|747408.4|746408.4|747421.5|746421.5|747465.3|746465.3|747366.9|746366.9|25
1640874530000|2021-12-30 14:28:50|747421.8|746421.8|747440.9|746440.9|747440.9|746440.9|747412.1|746412.1|21
1640874540000|2021-12-30 14:29:00|747442.2|746442.2|747410.4|746410.4|747948|746451|747398.4|745948|32
1640874550000|2021-12-30 14:29:10|747422|746422|747396.3|746396.3|747423.7|746423.7|747391.5|746391.5|21
1640874560000|2021-12-30 14:29:20|747398.5|746398.5|747457.1|746457.1|747942|746461.2|747396.8|745942|24
1640874570000|2021-12-30 14:29:30|747452.5|746452.5|747480.5|746480.5|747503.7|746503.7|747395.1|746395.1|27
1640874580000|2021-12-30 14:29:40|747481.4|746481.4|747510.6|746510.6|747518.3|746518.3|747478.6|746478.6|23
1640874590000|2021-12-30 14:29:50|747513.5|746513.5|747524.3|746524.3|747529.5|746529.5|747504.2|746504.2|23
1640874600000|2021-12-30 14:30:00|747524.9|746524.9|747523.7|746523.7|747549.7|746549.7|747486.4|746486.4|36
1640874610000|2021-12-30 14:30:10|747520.2|746520.2|747444.6|746444.6|747529.9|746529.9|747441.7|746441.7|30
1640874620000|2021-12-30 14:30:20|747453.4|746453.4|747321.1|746321.1|747943.9|746457.9|747321.1|745925.5|31
1640874630000|2021-12-30 14:30:30|747315.6|746315.6|747306|746306|747331.2|746331.2|747303.5|746303.5|26
1640874640000|2021-12-30 14:30:40|747288.8|746288.8|747174.5|746174.5|747766|746288.8|747174.5|745742|32
1640874650000|2021-12-30 14:30:50|747174.9|746174.9|747177.8|746177.8|747730.5|746241.2|747149.2|745672.1|34
1640874660000|2021-12-30 14:31:00|747178|746178|747694.4|745694.4|747726.2|746193.4|747171.9|745659.4|37
1640874670000|2021-12-30 14:31:10|747690.1|745690.1|747710.4|745710.4|747740.4|746169.6|747160.5|745675.5|39
1640874680000|2021-12-30 14:31:20|747701|745701|747213.9|746213.9|747731.5|746246.4|747200.4|745685.7|37
1640874690000|2021-12-30 14:31:30|747192|746192|747593.8|745593.8|747702.8|746196.4|747085.3|745582|31
1640874700000|2021-12-30 14:31:40|747085.6|746085.6|747131|746131|747143|746143|747085.6|746085.6|26
1640874710000|2021-12-30 14:31:50|747192.4|746192.4|747697.8|745697.8|747732.3|746195.9|747185|745687.9|33
1640874720000|2021-12-30 14:32:00|747700.7|745700.7|747227.2|746227.2|747772.5|746244.1|747193.9|745693.1|34
1640874730000|2021-12-30 14:32:10|747222.7|746222.7|747700.6|745700.6|747713.3|746230.1|747182.8|745682.8|27
1640874740000|2021-12-30 14:32:20|747744.3|745744.3|747203.4|746203.4|747744.3|746241.8|747203.4|745725.4|27
1640874750000|2021-12-30 14:32:30|747202.4|746202.4|747619.7|745619.7|747649.7|746203.1|747129.4|745619.7|30
1640874760000|2021-12-30 14:32:40|747622.4|745622.4|747142.9|746142.9|747647.6|746165.5|747125.8|745611.6|34
1640874770000|2021-12-30 14:32:50|747144.6|746144.6|747182.9|746182.9|747684.9|746208|747138.6|745646.6|36
1640874780000|2021-12-30 14:33:00|747183.2|746183.2|747147.5|746147.5|747685.9|746188.1|747140.2|745636.1|35
1640874790000|2021-12-30 14:33:10|747146.8|746146.8|747660.6|745660.6|747660.6|746243.2|747146.8|745636.8|36
1640874800000|2021-12-30 14:33:20|747647.1|745647.1|747074.1|746074.1|747649.2|746120.4|747059.7|745608.6|34
1640874810000|2021-12-30 14:33:30|747062.6|746062.6|747629.6|745629.6|747668.9|746103.6|747062.6|745590|34
1640874820000|2021-12-30 14:33:40|747630.5|745630.5|747600.4|745600.4|747656.4|746199.1|747115.5|745600.4|34
1640874830000|2021-12-30 14:33:50|747599|745599|747646.8|745646.8|747660.4|746154.1|747118|745599|36
1640874840000|2021-12-30 14:34:00|747663.8|745663.8|747592.5|745592.5|747708|746194.8|747100.3|745589.9|33
1640874850000|2021-12-30 14:34:10|747085.7|746085.7|747056|746056|747606.2|746130.7|747033.3|745587.1|28
1640874860000|2021-12-30 14:34:20|747038.8|746038.8|746952.2|745952.2|747452.5|746064|746952.2|745440|30
1640874870000|2021-12-30 14:34:30|746936.5|745936.5|746952.3|745952.3|747546|746016.7|746936.5|745475.8|36
1640874880000|2021-12-30 14:34:40|747412.9|745412.9|747476.1|745476.1|747487.1|745933|746887|745406.7|27
1640874890000|2021-12-30 14:34:50|747480.1|745480.1|746903.2|745903.2|747484.4|745964.5|746893.3|745389|34
1640874900000|2021-12-30 14:35:00|746903.5|745903.5|746924.9|745924.9|747463.5|745958.4|746850.5|745371.7|34
1640874910000|2021-12-30 14:35:10|746928.7|745928.7|746998.9|745998.9|747511.2|746004.3|746925.6|745461|33
1640874920000|2021-12-30 14:35:20|747000.5|746000.5|746995.1|745995.1|747503.7|746015.5|746991.1|745502.5|27
1640874930000|2021-12-30 14:35:30|747000.3|746000.3|747111.1|746111.1|747136.2|746136.2|747000.3|746000.3|34
1640874940000|2021-12-30 14:35:40|747101.3|746101.3|747026.9|746026.9|747101.9|746101.9|747026.9|746026.9|27
1640874950000|2021-12-30 14:35:50|747030.4|746030.4|747014.1|746014.1|747043.9|746043.9|746985.2|745985.2|28
1640874960000|2021-12-30 14:36:00|747002.5|746002.5|746952.9|745952.9|747489.6|746002.5|746927.2|745442.8|35
1640874970000|2021-12-30 14:36:10|747431.5|745431.5|747487.8|745487.8|747524|746008|746927.7|745431.5|36
1640874980000|2021-12-30 14:36:20|747469|745469|746958.8|745958.8|747533.3|746020.8|746958.8|745455.3|30
1640874990000|2021-12-30 14:36:30|746962|745962|747040.5|746040.5|747048.3|746048.3|746962|745962|30
1640875000000|2021-12-30 14:36:40|747037|746037|747042.1|746042.1|747059.6|746059.6|747028.3|746028.3|27
1640875010000|2021-12-30 14:36:50|747057.5|746057.5|747419|745419|747419|746057.5|746953.7|745419|29
1640875020000|2021-12-30 14:37:00|746920|745920|747497|745497|747516|745975.2|746920|745421.3|34
1640875030000|2021-12-30 14:37:10|747492.2|745492.2|747099.6|746099.6|747633|746127.2|747071.4|745484.7|35
1640875040000|2021-12-30 14:37:20|747101.4|746101.4|747550.9|745550.9|747605.9|746101.4|747064.2|745550.9|33
1640875050000|2021-12-30 14:37:30|747048|746048|747565.6|745565.6|747565.6|746048|747048|745505.1|34
1640875060000|2021-12-30 14:37:40|747552.2|745552.2|747475.4|745475.4|747552.2|746022.8|747016.5|745427.6|34
1640875070000|2021-12-30 14:37:50|747478.7|745478.7|747706.4|745706.4|747756.5|745970|746962|745474.5|28
1640875080000|2021-12-30 14:38:00|747705.4|745705.4|747269.6|746269.6|747758.9|746270.9|747245.5|745701.1|25
1640875090000|2021-12-30 14:38:10|747268.8|746268.8|747252.8|746252.8|747760.5|746268.8|747251.1|745760.5|24
1640875100000|2021-12-30 14:38:20|747253.4|746253.4|747248.6|746248.6|747758.5|746259.5|747240.2|745758.5|26
1640875110000|2021-12-30 14:38:30|747234|746234|747763|745763|747763.1|746264.8|747234|745760.4|26
1640875120000|2021-12-30 14:38:40|747258.1|746258.1|747253.8|746253.8|747268.4|746268.4|747240.3|746240.3|21
1640875130000|2021-12-30 14:38:50|747252|746252|747257.1|746257.1|747269.1|746269.1|747251.8|746251.8|22
1640875140000|2021-12-30 14:39:00|747257.7|746257.7|747250.4|746250.4|747258|746258|747246.3|746246.3|17
1640875150000|2021-12-30 14:39:10|747249.4|746249.4|747181.3|746181.3|747694|746256.4|747180.5|745694|28
1640875160000|2021-12-30 14:39:20|747180.7|746180.7|747201.6|746201.6|747685.5|746201.6|747149.5|745674|26
1640875170000|2021-12-30 14:39:30|747193.7|746193.7|747218.4|746218.4|747731.1|746228.6|747192.8|745712|24
1640875180000|2021-12-30 14:39:40|747220.1|746220.1|747217.3|746217.3|747223|746223|747211.4|746211.4|22
1640875190000|2021-12-30 14:39:50|747219.5|746219.5|747266.7|746266.7|747268.1|746268.1|747216.3|746216.3|21
1640875200000|2021-12-30 14:40:00|747256.4|746256.4|747321.1|746321.1|747799.2|746321.1|747256.2|745799.2|27
1640875210000|2021-12-30 14:40:10|747852|745852|747330.9|746330.9|747853|746355.6|747322.2|745852|25
1640875220000|2021-12-30 14:40:20|747333.4|746333.4|747334.4|746334.4|747337.2|746337.2|747330|746330|18
1640875230000|2021-12-30 14:40:30|747334.5|746334.5|747353.9|746353.9|747846.5|746358|747317.2|745824|20
1640875240000|2021-12-30 14:40:40|747349.9|746349.9|747331.8|746331.8|747853.9|746358|747331.8|745838.1|21
1640875250000|2021-12-30 14:40:50|747830.6|745830.6|747338.8|746338.8|747840.3|746340.1|747335.8|745828.2|22
1640875260000|2021-12-30 14:41:00|747339|746339|747317.9|746317.9|747839.2|746346.3|747317.9|745818.5|24
1640875270000|2021-12-30 14:41:10|747331.5|746331.5|747288.7|746288.7|747841.7|746332.3|747264|745770.6|29
1640875280000|2021-12-30 14:41:20|747282.5|746282.5|747253.3|746253.3|747779.2|746283|747243.1|745746.9|30
1640875290000|2021-12-30 14:41:30|747267.6|746267.6|747788.5|745788.5|747792|746282.3|747250.5|745788.5|25
1640875300000|2021-12-30 14:41:40|747785.9|745785.9|747838.3|745838.3|747847.2|745847.2|747784.4|745784.4|30
1640875310000|2021-12-30 14:41:50|747836.1|745836.1|747879.9|745879.9|747887.1|745887.1|747835.2|745835.2|28
1640875320000|2021-12-30 14:42:00|747881.5|745881.5|747815.8|745815.8|747881.5|746407.4|747384.7|745815.8|31
1640875330000|2021-12-30 14:42:10|747299.5|746299.5|747818|745818|747838.8|746340.9|747299.5|745817.2|24
1640875340000|2021-12-30 14:42:20|747814.6|745814.6|747889.6|745889.6|747889.6|745889.6|747814.6|745814.6|27
1640875350000|2021-12-30 14:42:30|747910.1|745910.1|747892.3|745892.3|747910.1|746385.1|747376.1|745855.2|20
1640875360000|2021-12-30 14:42:40|747894|745894|747900.7|745900.7|747908.2|746422.5|747398.9|745888.2|25
1640875370000|2021-12-30 14:42:50|747896.2|745896.2|748006.9|746006.9|748011.2|746011.2|747894.3|745894.3|26
1640875380000|2021-12-30 14:43:00|748010.1|746010.1|748001.2|746001.2|748032.5|746509.3|747493.5|745936.1|36
1640875390000|2021-12-30 14:43:10|748007.5|746007.5|748024.3|746024.3|748040.2|746040.2|747988.7|745988.7|22
1640875400000|2021-12-30 14:43:20|748028|746028|748013.6|746013.6|748028|746028|747974.1|745974.1|26
1640875410000|2021-12-30 14:43:30|748005.2|746005.2|747997.2|745997.2|748013|746013|747985.9|745985.9|30
1640875420000|2021-12-30 14:43:40|747994.8|745994.8|747431.1|746431.1|747994.8|746468.8|747429.9|745937.5|28
1640875430000|2021-12-30 14:43:50|747442.1|746442.1|747862.5|745862.5|747949.8|746442.1|747438.1|745831.9|24
1640875440000|2021-12-30 14:44:00|747852.9|745852.9|747862.3|745862.3|747893|746376|747365.3|745852.4|27
1640875450000|2021-12-30 14:44:10|747864.1|745864.1|747825.2|745825.2|747864.1|746381.4|747319.5|745817|26
1640875460000|2021-12-30 14:44:20|747825.7|745825.7|747831.4|745831.4|747855.4|746342.3|747319.7|745825.3|30
1640875470000|2021-12-30 14:44:30|747824.3|745824.3|747305|746305|747879|746305|747297.4|745800.7|27
1640875480000|2021-12-30 14:44:40|747795.5|745795.5|747725.7|745725.7|747801.9|746284.7|747228.7|745725.7|35
1640875490000|2021-12-30 14:44:50|747706|745706|747681.1|745681.1|747750|745750|747634.3|745634.3|29
1640875500000|2021-12-30 14:45:00|747730.7|745730.7|747585.2|745585.2|747730.7|746133|747133|745560.5|33
1640875510000|2021-12-30 14:45:10|747579.9|745579.9|747089|746089|747629.9|746134.5|747079.7|745578|25
1640875520000|2021-12-30 14:45:20|747079.5|746079.5|747565.3|745565.3|747611|746079.5|746994|745483.3|34
1640875530000|2021-12-30 14:45:30|747568.5|745568.5|747543.5|745543.5|747568.5|746063.4|747034.3|745534.9|34
1640875540000|2021-12-30 14:45:40|747531.1|745531.1|747050.6|746050.6|747537.6|746050.8|747034.2|745531.1|21
1640875550000|2021-12-30 14:45:50|747050.8|746050.8|747608.3|745608.3|747647.4|746112|747050.8|745598.6|31
1640875560000|2021-12-30 14:46:00|747604.6|745604.6|747104.9|746104.9|747648.8|746141.8|747104.9|745593.6|24
1640875570000|2021-12-30 14:46:10|747103|746103|747172.4|746172.4|747663.2|746172.4|747103|745636.3|30
1640875580000|2021-12-30 14:46:20|747173.3|746173.3|747174.2|746174.2|747668.4|746200.5|747161.4|745658|25
1640875590000|2021-12-30 14:46:30|747167.2|746167.2|747122.1|746122.1|747656.7|746171|747122.1|745645.6|25
1640875600000|2021-12-30 14:46:40|747606.1|745606.1|747109.9|746109.9|747625.1|746110.9|747108.7|745602.4|21
1640875610000|2021-12-30 14:46:50|747107.4|746107.4|747130.7|746130.7|747661|746144.3|747107.4|745614.6|30
1640875620000|2021-12-30 14:47:00|747127.9|746127.9|747145.7|746145.7|747658.9|746152|747114|745631.6|28
1640875630000|2021-12-30 14:47:10|747147.6|746147.6|747863.6|745863.6|747863.6|746360.2|747147.6|745738.5|28
1640875640000|2021-12-30 14:47:20|747880.5|745880.5|747862.5|745862.5|747880.8|746367.2|747325.3|745826.9|39
1640875650000|2021-12-30 14:47:30|747858.4|745858.4|747928.8|745928.8|747941.3|746367.5|747355.3|745857.2|30
1640875660000|2021-12-30 14:47:40|747933.8|745933.8|747997.1|745997.1|748002|746496.5|747427.3|745910.3|29
1640875670000|2021-12-30 14:47:50|747995.4|745995.4|748026|746026|748069.5|746578.6|747538.5|745995.4|39
1640875680000|2021-12-30 14:48:00|748024.3|746024.3|748092.4|746092.4|748103.6|746611.9|747495.7|746002.8|29
1640875690000|2021-12-30 14:48:10|748104.5|746104.5|748042.8|746042.8|748105.2|746616.7|747544.4|746031.2|29
1640875700000|2021-12-30 14:48:20|747523.6|746523.6|747899.1|745899.1|748016.1|746534.5|747396.7|745899.1|29
1640875710000|2021-12-30 14:48:30|747898.4|745898.4|747904.3|745904.3|747911.9|745911.9|747892.4|745892.4|29
1640875720000|2021-12-30 14:48:40|747905.5|745905.5|747910.6|745910.6|747910.6|746416.8|747403.5|745902.4|21
1640875730000|2021-12-30 14:48:50|747912.2|745912.2|747461.9|746461.9|748010.9|746501.8|747448.7|745912.2|33
1640875740000|2021-12-30 14:49:00|747467.1|746467.1|747439.5|746439.5|747945.6|746473.1|747424.5|745933.5|28
1640875750000|2021-12-30 14:49:10|747431|746431|747946.1|745946.1|747960.4|746462.3|747431|745941|30
1640875760000|2021-12-30 14:49:20|747944.2|745944.2|747920.2|745920.2|747950.4|746445.3|747429.2|745918|24
1640875770000|2021-12-30 14:49:30|747920|745920|747444|746444|747921.4|746449.7|747422.2|745919.5|29
1640875780000|2021-12-30 14:49:40|747447.8|746447.8|747456.1|746456.1|747964.5|746467.5|747437.7|745955.3|26
1640875790000|2021-12-30 14:49:50|747463.3|746463.3|747439.3|746439.3|747463.3|746463.3|747422.1|746422.1|28
1640875800000|2021-12-30 14:50:00|747441.3|746441.3|747730.7|745730.7|747804.5|746441.3|747222.6|745728.9|28
1640875810000|2021-12-30 14:50:10|747732|745732|747696.2|745696.2|747732|746224|747190.5|745695.1|27
1640875820000|2021-12-30 14:50:20|747695.8|745695.8|747665.2|745665.2|747695.8|746188.6|747131|745638.2|30
1640875830000|2021-12-30 14:50:30|747666.1|745666.1|747066.9|746066.9|747666.1|746162.4|747066.9|745593.8|29
1640875840000|2021-12-30 14:50:40|747073.4|746073.4|747653.3|745653.3|747655.6|746137.5|747072.1|745581.1|30
1640875850000|2021-12-30 14:50:50|747646.2|745646.2|747700.5|745700.5|747711.9|746194.1|747151.8|745645.8|30
1640875860000|2021-12-30 14:51:00|747694|745694|747689.1|745689.1|747707.7|746186.2|747180.9|745682.9|28
1640875870000|2021-12-30 14:51:10|747688.2|745688.2|747262.7|746262.7|747752.9|746262.7|747193.3|745688.2|26
1640875880000|2021-12-30 14:51:20|747264.8|746264.8|747839.4|745839.4|747862.2|746354|747264.8|745787.5|33
1640875890000|2021-12-30 14:51:30|747315.4|746315.4|747777|745777|747828.6|746315.4|747264.8|745764.8|27
1640875900000|2021-12-30 14:51:40|747774.1|745774.1|747271.1|746271.1|747785.9|746289|747265.2|745769.9|25
1640875910000|2021-12-30 14:51:50|747271.5|746271.5|747256.5|746256.5|747775.7|746292.6|747256.5|745775.7|22
1640875920000|2021-12-30 14:52:00|747255.5|746255.5|747320.5|746320.5|747820.6|746320.5|747255.5|745711.4|27
1640875930000|2021-12-30 14:52:10|747305.5|746305.5|747843.6|745843.6|747849.5|746349.6|747304.1|745831.7|25
1640875940000|2021-12-30 14:52:20|747840.8|745840.8|747355.6|746355.6|747851.8|746358.2|747325.6|745840.6|25
1640875950000|2021-12-30 14:52:30|747347.9|746347.9|747351.8|746351.8|747371.8|746371.8|747341.5|746341.5|25
1640875960000|2021-12-30 14:52:40|747348.2|746348.2|747952.4|745952.4|747989.4|746440.8|747348.2|745941.4|26
1640875970000|2021-12-30 14:52:50|747952.3|745952.3|747975.4|745975.4|748031.2|746525.7|747475.4|745934.5|31
1640875980000|2021-12-30 14:53:00|747974.7|745974.7|747981.4|745981.4|748007.8|746418|747418|745928|34
1640875990000|2021-12-30 14:53:10|747979.4|745979.4|747513.1|746513.1|748031.9|746513.1|747465.1|745954.4|36
1640876000000|2021-12-30 14:53:20|747503.8|746503.8|747463.2|746463.2|747521.8|746521.8|747463.2|746463.2|25
1640876010000|2021-12-30 14:53:30|747452.5|746452.5|747937|745937|747957.2|746453|747431.2|745917|29
1640876020000|2021-12-30 14:53:40|747925.7|745925.7|747943.1|745943.1|747965.6|746432|747432|745918.1|22
1640876030000|2021-12-30 14:53:50|747955.2|745955.2|747947.9|745947.9|747981.4|746480.5|747435.5|745942.8|25
1640876040000|2021-12-30 14:54:00|747938.2|745938.2|747922.7|745922.7|747957.2|746450.6|747415.1|745915.1|28
1640876050000|2021-12-30 14:54:10|747950.4|745950.4|747906.7|745906.7|747955.4|746432|747407.4|745878.2|25
1640876060000|2021-12-30 14:54:20|747905.5|745905.5|747880.9|745880.9|747911.1|745911.1|747847|745847|29
1640876070000|2021-12-30 14:54:30|747881.5|745881.5|747904.5|745904.5|747922|745922|747833.1|745833.1|22
1640876080000|2021-12-30 14:54:40|747886.2|745886.2|747896.4|745896.4|747908.8|745908.8|747881.9|745881.9|15
1640876090000|2021-12-30 14:54:50|747899.8|745899.8|748008.8|746008.8|748052.7|746052.7|747898.7|745898.7|24
1640876100000|2021-12-30 14:55:00|748022.1|746022.1|748004.1|746004.1|748067.8|746067.8|747990.1|745990.1|30
1640876110000|2021-12-30 14:55:10|747979.5|745979.5|748004.8|746004.8|748056.1|746056.1|747979.5|745979.5|31
1640876120000|2021-12-30 14:55:20|748012|746012|748002.2|746002.2|748045.6|746045.6|747982.7|745982.7|28
1640876130000|2021-12-30 14:55:30|748009.3|746009.3|748047.1|746047.1|748078.8|746546|747546|745976.6|36
1640876140000|2021-12-30 14:55:40|748046.4|746046.4|748050.8|746050.8|748052|746596.6|747596.6|746038.7|25
1640876150000|2021-12-30 14:55:50|748076.8|746076.8|747559.5|746559.5|748076.8|746573.8|747554.2|746041.9|23
1640876160000|2021-12-30 14:56:00|747557.9|746557.9|748074.6|746074.6|748094.3|746557.9|747541.8|746030.5|31
1640876170000|2021-12-30 14:56:10|748078|746078|748097.7|746097.7|748097.9|746097.9|748059.6|746059.6|22
1640876180000|2021-12-30 14:56:20|748093.8|746093.8|747647.8|746647.8|748163.5|746647.8|747647.8|746065.9|22
1640876190000|2021-12-30 14:56:30|747645|746645|748135.1|746135.1|748186.6|746671.8|747645|746121.2|30
1640876200000|2021-12-30 14:56:40|748121.5|746121.5|747581|746581|748131.9|746621.5|747581|746083.2|27
1640876210000|2021-12-30 14:56:50|747584.2|746584.2|748154|746154|748159.4|746645.7|747583|746071.6|26
1640876220000|2021-12-30 14:57:00|748130.5|746130.5|748137.5|746137.5|748168.8|746648.5|747626.9|746130.5|25
1640876230000|2021-12-30 14:57:10|748143.5|746143.5|747595.5|746595.5|748167.6|746663.1|747586.2|746125.8|33
1640876240000|2021-12-30 14:57:20|747590.1|746590.1|747578.1|746578.1|747598.8|746598.8|747577.3|746577.3|18
1640876250000|2021-12-30 14:57:30|747581|746581|747580.5|746580.5|747614|746614|747576.4|746576.4|20
1640876260000|2021-12-30 14:57:40|747585.1|746585.1|748012.9|746012.9|748061.5|746601|747554.2|745998.5|25
1640876270000|2021-12-30 14:57:50|748011.9|746011.9|747514.1|746514.1|748027.9|746523.2|747502.2|746000|25
1640876280000|2021-12-30 14:58:00|747518.8|746518.8|747540.1|746540.1|748069.2|746558|747518.8|746045.6|26
1640876290000|2021-12-30 14:58:10|747525.7|746525.7|747517.4|746517.4|748039.1|746525.7|747514.2|745997.5|28
1640876300000|2021-12-30 14:58:20|747529.9|746529.9|747440|746440|748006.1|746529.9|747437.6|745932.7|26
1640876310000|2021-12-30 14:58:30|747434.7|746434.7|747922.6|745922.6|747967.7|746434.7|747406.7|745867|33
1640876320000|2021-12-30 14:58:40|747921.3|745921.3|748014.7|746014.7|748021.2|746456|747426.4|745907.7|30
1640876330000|2021-12-30 14:58:50|748017|746017|748033|746033|748046.2|746046.2|747987|745987|25
1640876340000|2021-12-30 14:59:00|748024.9|746024.9|747917.3|745917.3|748024.9|746485.6|747421.5|745906.7|34
1640876350000|2021-12-30 14:59:10|747917.6|745917.6|747458|746458|747952.2|746462.4|747438.4|745902.9|26
1640876360000|2021-12-30 14:59:20|747978.6|745978.6|747413|746413|747998.6|746498.6|747413|745942.3|24
1640876370000|2021-12-30 14:59:30|747429.6|746429.6|747927.1|745927.1|747945.6|746438.5|747415|745908.4|21
1640876380000|2021-12-30 14:59:40|747916.1|745916.1|747379|746379|747956.7|746432.9|747379|745877.3|36
1640876390000|2021-12-30 14:59:50|747883.1|745883.1|747948.5|745948.5|747955.8|746450.7|747379.6|745818.6|32
1640876400000|2021-12-30 15:00:00|747477.1|746477.1|747821.4|745821.4|747977.8|746477.1|747324|745820.8|34
1640876410000|2021-12-30 15:00:10|747319.9|746319.9|747311.5|746311.5|747836.1|746357.2|747277.9|745829.8|30
1640876420000|2021-12-30 15:00:20|747276.8|746276.8|747857.4|745857.4|747867.3|746330|747262.9|745851.7|29
1640876430000|2021-12-30 15:00:30|747858.1|745858.1|747318.2|746318.2|747858.1|746351.1|747304|745812.5|21
1640876440000|2021-12-30 15:00:40|747316.5|746316.5|747257.6|746257.6|747318.7|746318.7|747255|746255|18
1640876450000|2021-12-30 15:00:50|747253.1|746253.1|747364.7|746364.7|747846.7|746364.7|747253.1|745785.8|21
1640876460000|2021-12-30 15:01:00|747322.7|746322.7|747414.6|746414.6|747940.3|746414.6|747320.1|745890.9|21
1640876470000|2021-12-30 15:01:10|747441|746441|747495.5|746495.5|748059|746495.5|747369.6|746010.1|23
1640876480000|2021-12-30 15:01:20|747546.6|746546.6|748000.9|746000.9|748057.4|746591.4|747528.6|745988.3|31
1640876490000|2021-12-30 15:01:30|748001.7|746001.7|748038.6|746038.6|748038.6|746530.8|747509.9|745963|29
1640876500000|2021-12-30 15:01:40|748010.8|746010.8|747486.1|746486.1|748028.9|746533.6|747473.6|745935.1|29
1640876510000|2021-12-30 15:01:50|747472.9|746472.9|747493.7|746493.7|747979.1|746530.4|747472.4|745923.2|34
1640876520000|2021-12-30 15:02:00|747497.3|746497.3|747937.9|745937.9|747992.2|746497.3|747427|745924.8|34
1640876530000|2021-12-30 15:02:10|747966.8|745966.8|747453|746453|747977.9|746506.8|747441.5|745931.4|30
1640876540000|2021-12-30 15:02:20|747499.3|746499.3|747500.1|746500.1|747978.6|746534|747466.5|745948|31
1640876550000|2021-12-30 15:02:30|747515|746515|747510.1|746510.1|748071.8|746534.7|747477|745979.9|31
1640876560000|2021-12-30 15:02:40|747515.3|746515.3|747496.4|746496.4|747528.3|746528.3|747489|746489|33
1640876570000|2021-12-30 15:02:50|747503.9|746503.9|747526|746526|748024.6|746530.3|747470.8|746006.2|34
1640876580000|2021-12-30 15:03:00|747514.2|746514.2|747607.6|746607.6|748138.5|746620.2|747506.6|746087|34
1640876590000|2021-12-30 15:03:10|747603.5|746603.5|747641.1|746641.1|748131.8|746645.2|747550|746083.6|33
1640876600000|2021-12-30 15:03:20|747646.3|746646.3|748168.6|746168.6|748179.4|746712.7|747615|746121.7|29
1640876610000|2021-12-30 15:03:30|747665|746665|748193.2|746193.2|748217.3|746718.7|747665|746170.1|37
1640876620000|2021-12-30 15:03:40|748194.6|746194.6|748141.3|746141.3|748228.8|746689.2|747646.2|746119.7|37
1640876630000|2021-12-30 15:03:50|748133|746133|748081.4|746081.4|748134.6|746612.7|747612.7|746081.4|34
1640876640000|2021-12-30 15:04:00|748080.8|746080.8|747551.4|746551.4|748102.4|746627.2|747551.4|746053.2|33
1640876650000|2021-12-30 15:04:10|747572.8|746572.8|747564.8|746564.8|747583.8|746583.8|747561.1|746561.1|28
1640876660000|2021-12-30 15:04:20|747578.3|746578.3|747560.9|746560.9|747597.1|746597.1|747546.5|746546.5|25
1640876670000|2021-12-30 15:04:30|747557|746557|748108.3|746108.3|748114.6|746614.1|747557|746079.3|32
1640876680000|2021-12-30 15:04:40|748078.9|746078.9|747592.8|746592.8|748127|746601.6|747578.1|746061|30
1640876690000|2021-12-30 15:04:50|748099.5|746099.5|748036.3|746036.3|748099.5|746586.1|747527.2|746034.6|28
1640876700000|2021-12-30 15:05:00|748037.7|746037.7|748088.4|746088.4|748114.9|746633.6|747509|746037.7|29
1640876710000|2021-12-30 15:05:10|748076|746076|748146.3|746146.3|748155.2|746155.2|748070.9|746070.9|28
1640876720000|2021-12-30 15:05:20|748131.1|746131.1|747665.8|746665.8|748157.7|746679.6|747659.3|746116.5|22
1640876730000|2021-12-30 15:05:30|747661|746661|747659.8|746659.8|747673.1|746673.1|747655|746655|13
1640876740000|2021-12-30 15:05:40|747658.4|746658.4|747681|746681|747695.6|746695.6|747658.4|746658.4|16
1640876750000|2021-12-30 15:05:50|747703|746703|748145.1|746145.1|748161.9|746718.5|747644.9|746145.1|27
1640876760000|2021-12-30 15:06:00|748158|746158|748083.7|746083.7|748158|746605.5|747530.8|746042.4|33
1640876770000|2021-12-30 15:06:10|748084|746084|748077.5|746077.5|748088.6|746577.3|747576.6|746054.8|21
1640876780000|2021-12-30 15:06:20|748076.6|746076.6|748130.3|746130.3|748132.5|746624.3|747624.3|746072.2|30
1640876790000|2021-12-30 15:06:30|748133|746133|747618.5|746618.5|748166.7|746667.8|747618.5|746133|31
1640876800000|2021-12-30 15:06:40|747639|746639|747657.8|746657.8|748152.5|746657.8|747609.4|746152.5|24
1640876810000|2021-12-30 15:06:50|747653.9|746653.9|747647.3|746647.3|747679.1|746679.1|747645.6|746645.6|28
1640876820000|2021-12-30 15:07:00|747660.2|746660.2|748176.9|746176.9|748176.9|746666.3|747640.6|746172.8|23
1640876830000|2021-12-30 15:07:10|747642.9|746642.9|747711.3|746711.3|748259.1|746762.9|747599|746128.3|39
1640876840000|2021-12-30 15:07:20|747745.7|746745.7|747710.7|746710.7|748222.8|746755.8|747684.9|746222.8|40
1640876850000|2021-12-30 15:07:30|747705.8|746705.8|747701.9|746701.9|748235.6|746769.7|747698.4|746215.9|39
1640876860000|2021-12-30 15:07:40|748171.4|746171.4|748172.6|746172.6|748202.7|746731.8|747655.9|746169.5|39
1640876870000|2021-12-30 15:07:50|747682.5|746682.5|747726.8|746726.8|748193.2|746740.7|747676.9|746158.3|40
1640876880000|2021-12-30 15:08:00|747741.7|746741.7|747649|746649|748218.9|746754.8|747649|746164.5|40
1640876890000|2021-12-30 15:08:10|747628.4|746628.4|748142.7|746142.7|748159.3|746674.8|747628.4|746135.5|40
1640876900000|2021-12-30 15:08:20|747646.6|746646.6|747517.2|746517.2|748215|746721.1|747498.9|745998.4|38
1640876910000|2021-12-30 15:08:30|747520.8|746520.8|747606.8|746606.8|748135.4|746660.1|747517.2|746135|33
1640876920000|2021-12-30 15:08:40|747609.4|746609.4|747568.4|746568.4|747617.1|746617.1|747548.5|746548.5|29
1640876930000|2021-12-30 15:08:50|747566.9|746566.9|748091.6|746091.6|748093.6|746570.5|747536|746072.2|26
1640876940000|2021-12-30 15:09:00|747615.5|746615.5|747662.8|746662.8|748183.2|746674.1|747577.2|746076.8|32
1640876950000|2021-12-30 15:09:10|747661.9|746661.9|747686.5|746686.5|748199.8|746699.7|747661.9|746178.4|26
1640876960000|2021-12-30 15:09:20|747689.5|746689.5|747637.8|746637.8|748159.9|746689.5|747608.9|746112.4|30
1640876970000|2021-12-30 15:09:30|748121|746121|748120.7|746120.7|748178.1|746685.4|747589.5|746082.7|32
1640876980000|2021-12-30 15:09:40|747600.6|746600.6|747635.4|746635.4|748152.4|746635.4|747600.6|746123.4|16
1640876990000|2021-12-30 15:09:50|747634.7|746634.7|748193.5|746193.5|748222.1|746698.1|747628|746125.6|27
1640877000000|2021-12-30 15:10:00|748174.5|746174.5|748206.8|746206.8|748206.8|746709.3|747693.6|746160.9|27
1640877010000|2021-12-30 15:10:10|748196.4|746196.4|748188.3|746188.3|748228.6|746720.7|747688.5|746172.6|27
1640877020000|2021-12-30 15:10:20|748180.7|746180.7|748185|746185|748193.1|746193.1|748177|746177|21
1640877030000|2021-12-30 15:10:30|748182.3|746182.3|748211.8|746211.8|748244.6|746701.9|747701.9|746182.3|16
1640877040000|2021-12-30 15:10:40|747654|746654|748239.2|746239.2|748239.2|746701.1|747654|746177.2|17
1640877050000|2021-12-30 15:10:50|748256.7|746256.7|748464.5|746464.5|748490.9|746939.8|747777|746256.7|37
1640877060000|2021-12-30 15:11:00|748473.7|746473.7|748464.3|746464.3|748520.6|746520.6|748428.3|746428.3|30
1640877070000|2021-12-30 15:11:10|748497.2|746497.2|748605.1|746605.1|748628.1|746628.1|748463.8|746463.8|33
1640877080000|2021-12-30 15:11:20|748590.7|746590.7|748715.2|746715.2|748753.2|747160.2|748113.8|746581.9|37
1640877090000|2021-12-30 15:11:30|748671.7|746671.7|748670.5|746670.5|748708.8|747188.1|748105|746639|37
1640877100000|2021-12-30 15:11:40|748677.6|746677.6|748655.8|746655.8|748677.6|747160.2|748123.6|746596.5|38
1640877110000|2021-12-30 15:11:50|748660.8|746660.8|748733|746733|748767.4|747114.1|748114.1|746613.6|39
1640877120000|2021-12-30 15:12:00|748688.4|746688.4|748704.5|746704.5|748734.5|747206.9|748206.9|746680.8|35
1640877130000|2021-12-30 15:12:10|748699.1|746699.1|748790.4|746790.4|748813.9|747250.2|748250.2|746699.1|27
1640877140000|2021-12-30 15:12:20|748795.5|746795.5|748794.8|746794.8|748831.1|747308.8|748308.8|746765.3|28
1640877150000|2021-12-30 15:12:30|748796.1|746796.1|748297.7|747297.7|748816.2|747338.6|748288.1|746767.1|21
1640877160000|2021-12-30 15:12:40|748332.1|747332.1|748827.4|746827.4|748841.3|747332.1|748296.5|746810|23
1640877170000|2021-12-30 15:12:50|748833.2|746833.2|748840.5|746840.5|748842.8|747325.2|748325.2|746823.6|27
1640877180000|2021-12-30 15:13:00|748824.5|746824.5|748256.3|747256.3|748824.5|747279.6|748245.8|746742.4|31
1640877190000|2021-12-30 15:13:10|748756|746756|748768.6|746768.6|748805.3|747296.4|748266.2|746756|28
1640877200000|2021-12-30 15:13:20|748778.5|746778.5|748796.1|746796.1|748850.8|747295|748295|746778.5|34
1640877210000|2021-12-30 15:13:30|748803|746803|748450.2|746450.2|748836|747309.4|748253.8|746450.2|27
1640877220000|2021-12-30 15:13:40|748458.1|746458.1|748690.4|746690.4|748704.1|746704.1|748441.3|746441.3|34
1640877230000|2021-12-30 15:13:50|748682.2|746682.2|748708.4|746708.4|748731.3|746731.3|748675.8|746675.8|24
1640877240000|2021-12-30 15:14:00|748714.4|746714.4|748719.6|746719.6|748751.9|747202.6|748196.5|746691.5|30
1640877250000|2021-12-30 15:14:10|748700|746700|748694.2|746694.2|748714.9|746714.9|748661.7|746661.7|28
1640877260000|2021-12-30 15:14:20|748666.9|746666.9|748185.1|747185.1|748720.5|747196.8|748185.1|746650|27
1640877270000|2021-12-30 15:14:30|748196.5|747196.5|748729.2|746729.2|748765.8|747243|748193.9|746699.9|27
1640877280000|2021-12-30 15:14:40|748274.4|747274.4|748734.8|746734.8|748766.1|747274.4|748238.6|746724.6|26
1640877290000|2021-12-30 15:14:50|748744.6|746744.6|748761.5|746761.5|748782.1|746782.1|748732|746732|37
1640877300000|2021-12-30 15:15:00|748756.5|746756.5|748736.5|746736.5|748770.1|747255.2|748218|746733.6|27
1640877310000|2021-12-30 15:15:10|748748.7|746748.7|748282.2|747282.2|748801.4|747282.2|748236.5|746737.8|34
1640877320000|2021-12-30 15:15:20|748291.5|747291.5|748762.2|746762.2|748772.5|747291.5|748276.8|746755.2|27
1640877330000|2021-12-30 15:15:30|748758.7|746758.7|748775.2|746775.2|748778.3|746778.3|748758.7|746758.7|25
1640877340000|2021-12-30 15:15:40|748774.6|746774.6|748266.4|747266.4|748792.1|747278.3|748260.6|746756.1|27
1640877350000|2021-12-30 15:15:50|748266.8|747266.8|748871.3|746871.3|748871.3|747335.6|748266.4|746781.5|29
1640877360000|2021-12-30 15:16:00|748861.3|746861.3|748835.8|746835.8|748871.7|747342.4|748335.8|746826.1|33
1640877370000|2021-12-30 15:16:10|748836.6|746836.6|748328.5|747328.5|748849.6|747341.3|748324.5|746826.8|30
1640877380000|2021-12-30 15:16:20|748330.2|747330.2|748806.2|746806.2|748806.2|747330.2|748251.1|746746.3|32
1640877390000|2021-12-30 15:16:30|748804.8|746804.8|748264.8|747264.8|748812.9|747340.2|748264.8|746766.7|35
1640877400000|2021-12-30 15:16:40|748781.9|746781.9|748777.2|746777.2|748799.3|747312.3|748287.9|746767.7|24
1640877410000|2021-12-30 15:16:50|748823.5|746823.5|748799.9|746799.9|748823.5|747298.2|748251.3|746751|27
1640877420000|2021-12-30 15:17:00|748776.3|746776.3|748831.1|746831.1|748848.2|747327.1|748327.1|746776.3|29
1640877430000|2021-12-30 15:17:10|748843.8|746843.8|748807.2|746807.2|748843.8|747352.4|748352.4|746797.4|22
1640877440000|2021-12-30 15:17:20|748809.6|746809.6|748321.2|747321.2|748835.2|747338.2|748321.2|746771.4|23
1640877450000|2021-12-30 15:17:30|748338.4|747338.4|748809.1|746809.1|748846.6|747338.4|748330.8|746793|21
1640877460000|2021-12-30 15:17:40|748801.3|746801.3|748847.1|746847.1|748860.4|746860.4|748801.2|746801.2|27
1640877470000|2021-12-30 15:17:50|748852.8|746852.8|748849.7|746849.7|748860.5|746860.5|748809.8|746809.8|28
1640877480000|2021-12-30 15:18:00|748848.3|746848.3|748784|746784|748879.6|747397.7|748312.3|746782.7|29
1640877490000|2021-12-30 15:18:10|748802.7|746802.7|748301|747301|748832.8|747302.6|748287.6|746773.8|24
1640877500000|2021-12-30 15:18:20|748318.7|747318.7|748851.3|746851.3|748851.3|747318.7|748318.7|746766.5|25
1640877510000|2021-12-30 15:18:30|748853.5|746853.5|748786.8|746786.8|748858.3|747331.4|748272.4|746782.6|24
1640877520000|2021-12-30 15:18:40|748797.7|746797.7|748823.3|746823.3|748871.8|747356.5|748269.2|746797.7|30
1640877530000|2021-12-30 15:18:50|748825.7|746825.7|748315.1|747315.1|748825.7|747342.3|748315.1|746818.9|21
1640877540000|2021-12-30 15:19:00|748336|747336|748800.5|746800.5|748830.6|747336|748259|746777.5|32
1640877550000|2021-12-30 15:19:10|748822.3|746822.3|748841.9|746841.9|748851|747314.3|748301.3|746805.8|21
1640877560000|2021-12-30 15:19:20|748838|746838|748909.2|746909.2|748909.2|747401.7|748341.7|746831.6|33
1640877570000|2021-12-30 15:19:30|748371.1|747371.1|748866.7|746866.7|748906|747390.5|748363.4|746863.1|29
1640877580000|2021-12-30 15:19:40|748902.8|746902.8|748598.1|747598.1|749090.7|747602.4|748410.9|746896.3|27
1640877590000|2021-12-30 15:19:50|749087.6|747087.6|749136|747136|749161.8|747628.2|748619.9|747080.6|28
1640877600000|2021-12-30 15:20:00|749137.4|747137.4|749039.5|747039.5|749137.4|747553.9|748538|747035.3|29
1640877610000|2021-12-30 15:20:10|749043.9|747043.9|748998.9|746998.9|749045.4|747531.5|748418.1|746931.2|37
1640877620000|2021-12-30 15:20:20|749035.9|747035.9|748535.4|747535.4|749100.6|747581|748473.4|746999.7|27
1640877630000|2021-12-30 15:20:30|749051.1|747051.1|748534.8|747534.8|749067.4|747590|748534.8|747042.5|34
1640877640000|2021-12-30 15:20:40|748536.2|747536.2|748620|747620|749143.1|747624.2|748536.2|747072.7|32
1640877650000|2021-12-30 15:20:50|748593.3|747593.3|749096.5|747096.5|749133.7|747627.4|748580.2|747093.6|19
1640877660000|2021-12-30 15:21:00|749101.1|747101.1|748639.4|747639.4|749149.8|747653.5|748606.4|747101.1|29
1640877670000|2021-12-30 15:21:10|748646.5|747646.5|749236.4|747236.4|749244|747731|748614.1|747159.1|38
1640877680000|2021-12-30 15:21:20|749233.4|747233.4|748752.6|747752.6|749285.3|747753.5|748719.1|747218.8|30
1640877690000|2021-12-30 15:21:30|749226.2|747226.2|749276.5|747276.5|749284.3|747783.6|748729.1|747222.9|27
1640877700000|2021-12-30 15:21:40|749274.9|747274.9|748802.9|747802.9|749320.6|747827.8|748752.5|747266.4|32
1640877710000|2021-12-30 15:21:50|748808.2|747808.2|749349.2|747349.2|749365.5|747864|748808.2|747311.3|31
1640877720000|2021-12-30 15:22:00|749332.9|747332.9|749272.2|747272.2|749371.2|747810.5|748806.2|747239.7|36
1640877730000|2021-12-30 15:22:10|749281.4|747281.4|749176.1|747176.1|749312.9|747786.2|748770.1|747175|37
1640877740000|2021-12-30 15:22:20|749155.4|747155.4|749141.6|747141.6|749171.3|747171.3|749112.4|747112.4|27
1640877750000|2021-12-30 15:22:30|749138.2|747138.2|748452.1|747452.1|749138.2|747507.1|748452.1|746964.5|28
1640877760000|2021-12-30 15:22:40|748456.2|747456.2|748933.1|746933.1|749001.7|747456.2|748449|746933.1|28
1640877770000|2021-12-30 15:22:50|748936.8|746936.8|748528.3|747528.3|749039|747529|748418.2|746924.7|29
1640877780000|2021-12-30 15:23:00|748519.5|747519.5|749005.3|747005.3|749072.7|747583.2|748519.5|747001.3|32
1640877790000|2021-12-30 15:23:10|748992|746992|748450|747450|749001.9|747505.1|748450|746947.9|30
1640877800000|2021-12-30 15:23:20|748961.8|746961.8|748949.9|746949.9|748961.8|746961.8|748924.8|746924.8|33
1640877810000|2021-12-30 15:23:30|748514|747514|748495.5|747495.5|749010.2|747521.4|748495.5|746980.7|23
1640877820000|2021-12-30 15:23:40|748499.4|747499.4|748468.7|747468.7|749025.6|747528.6|748468.7|746950.5|23
1640877830000|2021-12-30 15:23:50|748979.6|746979.6|749006.1|747006.1|749025.7|747505.2|748505.2|746943|23
1640877840000|2021-12-30 15:24:00|749016.8|747016.8|748893.9|746893.9|749017.3|747494.8|748487.8|746893.2|28
1640877850000|2021-12-30 15:24:10|748894.3|746894.3|748383.9|747383.9|748929.7|747409.9|748377.1|746894.3|24
1640877860000|2021-12-30 15:24:20|748388.1|747388.1|748812|746812|748842.5|747388.1|748380.9|746802.5|28
1640877870000|2021-12-30 15:24:30|748840.6|746840.6|748927.8|746927.8|748952.6|747367.8|748352|746840.6|33
1640877880000|2021-12-30 15:24:40|748925.1|746925.1|748460.2|747460.2|749063.1|747559.4|748443.7|746925.1|34
1640877890000|2021-12-30 15:24:50|748477.5|747477.5|748915.7|746915.7|748979.8|747485|748471.2|746900|36
1640877900000|2021-12-30 15:25:00|748438|747438|748849.3|746849.3|748914|747438|748390.8|746833.2|32
1640877910000|2021-12-30 15:25:10|748864.3|746864.3|748799.4|746799.4|748882.5|747356.8|748335.8|746790.8|25
1640877920000|2021-12-30 15:25:20|748799.5|746799.5|748744.3|746744.3|748802.6|746802.6|748744.3|746744.3|15
1640877930000|2021-12-30 15:25:30|748735.1|746735.1|748853.2|746853.2|748868.4|747247.7|748247.7|746735.1|27
1640877940000|2021-12-30 15:25:40|748843.8|746843.8|748834.3|746834.3|748860.2|747315.5|748315.5|746823.4|21
1640877950000|2021-12-30 15:25:50|748839.2|746839.2|748860.2|746860.2|748889.6|746889.6|748820|746820|27
1640877960000|2021-12-30 15:26:00|748850.9|746850.9|748859.1|746859.1|748915.7|746915.7|748817.4|746817.4|29
1640877970000|2021-12-30 15:26:10|748862.2|746862.2|748868|746868|748876.2|747353.7|748353.7|746855.6|19
1640877980000|2021-12-30 15:26:20|748862.7|746862.7|748799.7|746799.7|748874.6|746874.6|748799.7|746799.7|25
1640877990000|2021-12-30 15:26:30|748816.2|746816.2|748737.6|746737.6|748819.8|747257.8|748229.2|746730.5|26
1640878000000|2021-12-30 15:26:40|748737.5|746737.5|748738.2|746738.2|748762.9|747233.6|748186.8|746713.8|31
1640878010000|2021-12-30 15:26:50|748216.7|747216.7|748297.8|747297.8|748820.9|747297.8|748216.7|746723.4|25
1640878020000|2021-12-30 15:27:00|748305.7|747305.7|748807.1|746807.1|748842.8|747305.7|748305.7|746770.9|31
1640878030000|2021-12-30 15:27:10|748809.6|746809.6|748790.4|746790.4|748809.6|746809.6|748789.4|746789.4|16
1640878040000|2021-12-30 15:27:20|748784.9|746784.9|748806.9|746806.9|748822.6|746822.6|748781.8|746781.8|12
1640878050000|2021-12-30 15:27:30|748798.4|746798.4|748314.9|747314.9|748816.8|747314.9|748283.4|746789|22
1640878060000|2021-12-30 15:27:40|748313.9|747313.9|748888.4|746888.4|748910|747413.5|748302.4|746815.9|28
1640878070000|2021-12-30 15:27:50|748888.6|746888.6|749000.3|747000.3|749010.5|747507.6|748364|746870.3|27
1640878080000|2021-12-30 15:28:00|748993.6|746993.6|748971.8|746971.8|749037.5|747569.6|748526.7|746971.8|34
1640878090000|2021-12-30 15:28:10|748964.7|746964.7|748930.7|746930.7|748988.1|746988.1|748892|746892|28
1640878100000|2021-12-30 15:28:20|748925.6|746925.6|749002.7|747002.7|749003.1|747003.1|748925.6|746925.6|26
1640878110000|2021-12-30 15:28:30|748996.6|746996.6|748550.6|747550.6|749048.7|747560.4|748546.4|746982.5|31
1640878120000|2021-12-30 15:28:40|749127.4|747127.4|748950.4|746950.4|749127.4|747544.5|748496.3|746950.4|31
1640878130000|2021-12-30 15:28:50|748951.8|746951.8|748972.9|746972.9|749011.5|747502.8|748447.7|746951.3|32
1640878140000|2021-12-30 15:29:00|748969.1|746969.1|748471.3|747471.3|749011.9|747497.4|748440.3|746933.8|35
1640878150000|2021-12-30 15:29:10|748469.8|747469.8|748962.4|746962.4|748992.7|747511.8|748464.4|746962.4|28
1640878160000|2021-12-30 15:29:20|748436.4|747436.4|748922|746922|748970.4|747437.4|748432.6|746908.7|29
1640878170000|2021-12-30 15:29:30|748907.9|746907.9|748372.7|747372.7|748919.3|747393|748349|746873.7|26
1640878180000|2021-12-30 15:29:40|748871.6|746871.6|748976.8|746976.8|749002.5|747002.5|748871.6|746871.6|32
1640878190000|2021-12-30 15:29:50|748973.5|746973.5|748886.7|746886.7|748988|746988|748853.8|746853.8|31
1640878200000|2021-12-30 15:30:00|748878.9|746878.9|748854.2|746854.2|748886.3|747414.6|748365.9|746828|34
1640878210000|2021-12-30 15:30:10|748864.4|746864.4|748874.8|746874.8|748881.8|747344.7|748338.8|746828.6|31
1640878220000|2021-12-30 15:30:20|748831|746831|748820.5|746820.5|748874|747343.1|748305.8|746759.6|33
1640878230000|2021-12-30 15:30:30|748820.3|746820.3|748886.9|746886.9|748916.9|746916.9|748820.3|746820.3|32
1640878240000|2021-12-30 15:30:40|748896.3|746896.3|748992.7|746992.7|748992.7|747468.1|748452|746887.8|34
1640878250000|2021-12-30 15:30:50|748984.1|746984.1|748991.3|746991.3|749007.2|747007.2|748958.3|746958.3|30
1640878260000|2021-12-30 15:31:00|748984.5|746984.5|749021.3|747021.3|749028.5|747482.2|748482.2|746942.1|30
1640878270000|2021-12-30 15:31:10|749013.6|747013.6|749014|747014|749044.8|747514.2|748498.8|746998.9|27
1640878280000|2021-12-30 15:31:20|748990.8|746990.8|748970.3|746970.3|749021.8|747503.9|748478.8|746946.6|26
1640878290000|2021-12-30 15:31:30|748951.8|746951.8|748942.1|746942.1|749027.8|747463.5|748415.5|746934.7|30
1640878300000|2021-12-30 15:31:40|748941.8|746941.8|748916.5|746916.5|748985.8|747511.7|748416.5|746916.5|27
1640878310000|2021-12-30 15:31:50|748924.8|746924.8|748908|746908|748949|746949|748872.9|746872.9|35
1640878320000|2021-12-30 15:32:00|748911.8|746911.8|749007.5|747007.5|749017.3|747521.1|748390.9|746892.7|33
1640878330000|2021-12-30 15:32:10|749008|747008|748898.6|746898.6|749016.3|747522.5|748340.5|746810.1|35
1640878340000|2021-12-30 15:32:20|748896.6|746896.6|748830.9|746830.9|748948|747411|748411|746816.5|25
1640878350000|2021-12-30 15:32:30|748824.6|746824.6|748215|747215|748832.5|747243.3|748215|746728|22
1640878360000|2021-12-30 15:32:40|748211.9|747211.9|748778.5|746778.5|748783.8|747243.1|748201.5|746742.2|24
1640878370000|2021-12-30 15:32:50|748792.6|746792.6|748230.1|747230.1|748792.6|747317|748201|746764.9|23
1640878380000|2021-12-30 15:33:00|748223.7|747223.7|748218.7|747218.7|748796.8|747290.4|748178|746767.5|31
1640878390000|2021-12-30 15:33:10|748196|747196|748694.4|746694.4|748706|747217|748105.3|746654.6|34
1640878400000|2021-12-30 15:33:20|748683.5|746683.5|748710.5|746710.5|748751.7|747228.5|748200.2|746670.5|26
1640878410000|2021-12-30 15:33:30|748711.5|746711.5|748143.7|747143.7|748728.1|747214.3|748143.7|746638.6|27
1640878420000|2021-12-30 15:33:40|748136.6|747136.6|748098.5|747098.5|748156.4|747156.4|748066.8|747066.8|19
1640878430000|2021-12-30 15:33:50|748098.3|747098.3|748089.5|747089.5|748104.4|747104.4|748082|747082|27
1640878440000|2021-12-30 15:34:00|748070.7|747070.7|748453.2|746453.2|748584|747070.7|747996.2|746420.1|35
1640878450000|2021-12-30 15:34:10|748460.5|746460.5|748000.8|747000.8|748493.8|747003.8|747950|746460.5|23
1640878460000|2021-12-30 15:34:20|747994.8|746994.8|748506.2|746506.2|748517|747001.3|747988.8|746466.9|22
1640878470000|2021-12-30 15:34:30|748504.2|746504.2|748119|747119|748504.2|747150|748072.8|746499.4|23
1640878480000|2021-12-30 15:34:40|748106|747106|748080.9|747080.9|748589.2|747106.7|748055.6|746587.4|30
1640878490000|2021-12-30 15:34:50|748085.1|747085.1|748036|747036|748096.5|747096.5|748036|747036|24
1640878500000|2021-12-30 15:35:00|748013.9|747013.9|748487.9|746487.9|748512.9|747013.9|748013.9|746440.3|30
1640878510000|2021-12-30 15:35:10|748489.6|746489.6|748487.4|746487.4|748498.9|746498.9|748481.3|746481.3|20
1640878520000|2021-12-30 15:35:20|748487.5|746487.5|748500.4|746500.4|748516|747000.5|747981.1|746484.4|20
1640878530000|2021-12-30 15:35:30|748504.6|746504.6|748569.2|746569.2|748569.2|747040.3|747998.5|746499.7|22
1640878540000|2021-12-30 15:35:40|748532.6|746532.6|748003.9|747003.9|748548.4|747010.4|747997.2|746493.4|25
1640878550000|2021-12-30 15:35:50|748002.6|747002.6|748009.1|747009.1|748522.5|747009.1|747988.8|746468.2|31
1640878560000|2021-12-30 15:36:00|748016.7|747016.7|748489.7|746489.7|748519.4|747016.7|748006.8|746453|29
1640878570000|2021-12-30 15:36:10|748498.2|746498.2|748534.5|746534.5|748596.6|746596.6|748461.6|746461.6|32
1640878580000|2021-12-30 15:36:20|748537|746537|748584.8|746584.8|748636.3|747200.1|748158.3|746514.7|35
1640878590000|2021-12-30 15:36:30|748591.5|746591.5|748581.2|746581.2|748597.6|747171|748138.5|746570.6|25
1640878600000|2021-12-30 15:36:40|748581.1|746581.1|748652.9|746652.9|748667.5|746667.5|748569.5|746569.5|27
1640878610000|2021-12-30 15:36:50|748653.8|746653.8|748729.7|746729.7|748741.7|746741.7|748651.7|746651.7|35
1640878620000|2021-12-30 15:37:00|748729.4|746729.4|748190.4|747190.4|748740.7|747234.3|748190.4|746728|24
1640878630000|2021-12-30 15:37:10|748165|747165|748099.3|747099.3|748167.5|747167.5|748090.3|747090.3|29
1640878640000|2021-12-30 15:37:20|748602.7|746602.7|748785.5|746785.5|748785.5|747268.8|748180|746602.7|30
1640878650000|2021-12-30 15:37:30|748777|746777|748771.7|746771.7|748789.9|747260|748256.6|746758.4|26
1640878660000|2021-12-30 15:37:40|748778.5|746778.5|748227.3|747227.3|748790.6|747240.3|748191.2|746778.5|20
1640878670000|2021-12-30 15:37:50|748202.1|747202.1|748221.5|747221.5|748701.5|747237.3|748182.3|746701.5|28
1640878680000|2021-12-30 15:38:00|748213|747213|748619.7|746619.7|748686.6|747241.3|748199.8|746604.9|28
1640878690000|2021-12-30 15:38:10|748627.2|746627.2|748654.5|746654.5|748666.3|746666.3|748627.2|746627.2|27
1640878700000|2021-12-30 15:38:20|748650.5|746650.5|748626|746626|748654.2|746654.2|748605.7|746605.7|24
1640878710000|2021-12-30 15:38:30|748626.9|746626.9|748244|747244|748728.1|747244|748236.2|746624.9|32
1640878720000|2021-12-30 15:38:40|748247.3|747247.3|748247.8|747247.8|748783|747272.5|748243.8|746783|21
1640878730000|2021-12-30 15:38:50|748240|747240|748667|746667|748719.6|747254.3|748240|746666|31
1640878740000|2021-12-30 15:39:00|748663.2|746663.2|748062.5|747062.5|748663.2|747203.8|748062.5|746657|21
1640878750000|2021-12-30 15:39:10|748553.2|746553.2|748097.9|747097.9|748599.5|747102.2|748039|746534.3|28
1640878760000|2021-12-30 15:39:20|748090.1|747090.1|748124.6|747124.6|748142.5|747142.5|748087.6|747087.6|15
1640878770000|2021-12-30 15:39:30|748133.4|747133.4|748698.5|746698.5|748698.5|747188|748133.4|746698.5|25
1640878780000|2021-12-30 15:39:40|748702.6|746702.6|748775|746775|748775|747270.8|748205.8|746698.8|25
1640878790000|2021-12-30 15:39:50|748772.1|746772.1|748735.6|746735.6|748774.4|747251.5|748199.7|746696.6|25
1640878800000|2021-12-30 15:40:00|748735.5|746735.5|748211|747211|748736.5|747264.4|748208.3|746735.5|23
1640878810000|2021-12-30 15:40:10|748221.3|747221.3|748177.5|747177.5|748683|747222.6|748165.3|746676.7|24
1640878820000|2021-12-30 15:40:20|748165.2|747165.2|748155.4|747155.4|748165.2|747165.2|748131.7|747131.7|19
1640878830000|2021-12-30 15:40:30|748142.7|747142.7|748182.3|747182.3|748185.5|747185.5|748142.7|747142.7|27
1640878840000|2021-12-30 15:40:40|748183.6|747183.6|748643.2|746643.2|748643.2|747183.6|748153.8|746643.2|16
1640878850000|2021-12-30 15:40:50|748682|746682|748539.5|746539.5|748682|747179.5|748125.4|746539.5|27
1640878860000|2021-12-30 15:41:00|748556.6|746556.6|748514.8|746514.8|748567.9|746567.9|748497.1|746497.1|25
1640878870000|2021-12-30 15:41:10|748516.8|746516.8|748487.7|746487.7|748517.7|746517.7|748483.6|746483.6|27
1640878880000|2021-12-30 15:41:20|748493.5|746493.5|748405.4|746405.4|748493.5|746936.6|747936.6|746397.4|25
1640878890000|2021-12-30 15:41:30|748400.2|746400.2|747843.6|746843.6|748402.2|746884.4|747840.3|746373.4|22
1640878900000|2021-12-30 15:41:40|747842.7|746842.7|748372.5|746372.5|748372.5|746850.9|747842.4|746106.1|31
1640878910000|2021-12-30 15:41:50|748370.1|746370.1|748426.5|746426.5|748508.4|746508.4|748367.5|746367.5|31
1640878920000|2021-12-30 15:42:00|748425|746425|748437.7|746437.7|748454.4|747019.3|747997.5|746410|26
1640878930000|2021-12-30 15:42:10|748429.8|746429.8|748455.7|746455.7|748464.4|747000|747929.9|746429.8|22
1640878940000|2021-12-30 15:42:20|748459.4|746459.4|748149.1|747149.1|748459.4|747156.3|748088.2|746449.6|23
1640878950000|2021-12-30 15:42:30|748145.6|747145.6|748145.5|747145.5|748146.3|747146.3|748138.5|747138.5|23
1640878960000|2021-12-30 15:42:40|748629.8|746629.8|748646.4|746646.4|748646.4|747148.9|748137.1|746627.6|21
1640878970000|2021-12-30 15:42:50|748645.2|746645.2|748234.8|747234.8|748683.2|747234.8|748167.8|746622|22
1640878980000|2021-12-30 15:43:00|748209|747209|748694.2|746694.2|748745.1|747209|748192.2|746692.9|25
1640878990000|2021-12-30 15:43:10|748711.7|746711.7|748673.1|746673.1|748730.1|747245.3|748227.7|746662.2|27
1640879000000|2021-12-30 15:43:20|748669.2|746669.2|748228.6|747228.6|748675.5|747228.6|748172.9|746661.4|24
1640879010000|2021-12-30 15:43:30|748208.8|747208.8|748204.4|747204.4|748230.1|747230.1|748199.4|747199.4|21
1640879020000|2021-12-30 15:43:40|748199.1|747199.1|748212.1|747212.1|748657.8|747212.1|748197.9|746634.1|27
1640879030000|2021-12-30 15:43:50|748203.7|747203.7|748199.8|747199.8|748666.5|747222.1|748186.5|746666.5|26
1640879040000|2021-12-30 15:44:00|748192.9|747192.9|748592|746592|748597.6|747208|748188.2|746589.8|27
1640879050000|2021-12-30 15:44:10|748595|746595|748134.8|747134.8|748595.7|747135|748100.2|746481|28
1640879060000|2021-12-30 15:44:20|748139.7|747139.7|748136.3|747136.3|748643.2|747146|748123.7|746643.2|24
1640879070000|2021-12-30 15:44:30|748136.1|747136.1|748557.5|746557.5|748560.1|747137.2|748046|746550.7|21
1640879080000|2021-12-30 15:44:40|748556.8|746556.8|748020.2|747020.2|748556.8|747027.6|747988|746442|30
1640879090000|2021-12-30 15:44:50|748016.5|747016.5|748441|746441|748455.5|747020.6|747856|746338.3|35
1640879100000|2021-12-30 15:45:00|748454.2|746454.2|748528.9|746528.9|748528.9|746528.9|748320.1|746320.1|32
1640879110000|2021-12-30 15:45:10|748522.9|746522.9|748093.1|747093.1|748551.6|747114.4|748092.5|746505.9|28
1640879120000|2021-12-30 15:45:20|748092|747092|748667.4|746667.4|748680.9|747101.5|748053.1|746661.6|26
1640879130000|2021-12-30 15:45:30|748661.9|746661.9|748641.8|746641.8|748669.7|746669.7|748602.1|746602.1|18
1640879140000|2021-12-30 15:45:40|748197|747197|748682.7|746682.7|748682.7|747206|748197|746660.5|22
1640879150000|2021-12-30 15:45:50|748230|747230|748228.6|747228.6|748238.8|747238.8|748217.2|747217.2|21
1640879160000|2021-12-30 15:46:00|748234.5|747234.5|748235.3|747235.3|748241.8|747241.8|748227.2|747227.2|17
1640879170000|2021-12-30 15:46:10|748236.7|747236.7|748240.5|747240.5|748245.8|747245.8|748231.2|747231.2|18
1640879180000|2021-12-30 15:46:20|748242.6|747242.6|748807.7|746807.7|748807.7|747262.8|748213.6|746807.7|28
1640879190000|2021-12-30 15:46:30|748887.2|746887.2|748848.5|746848.5|748887.2|747378.9|748374.6|746826.6|29
1640879200000|2021-12-30 15:46:40|748850.5|746850.5|748779.2|746779.2|748854.8|747293.2|748293.2|746779.2|27
1640879210000|2021-12-30 15:46:50|748772.5|746772.5|748769.9|746769.9|748799.5|746799.5|748766|746766|24
1640879220000|2021-12-30 15:47:00|748765.7|746765.7|748705.7|746705.7|748781.8|746781.8|748702|746702|20
1640879230000|2021-12-30 15:47:10|748722.8|746722.8|748741.2|746741.2|748741.3|746741.3|748693.5|746693.5|22
1640879240000|2021-12-30 15:47:20|748749.9|746749.9|748762.9|746762.9|748770|746770|748746|746746|19
1640879250000|2021-12-30 15:47:30|748758.4|746758.4|748760.6|746760.6|748788.2|746788.2|748750.7|746750.7|26
1640879260000|2021-12-30 15:47:40|748764.5|746764.5|748750.2|746750.2|748770.1|746770.1|748738.1|746738.1|26
1640879270000|2021-12-30 15:47:50|748753.1|746753.1|748746.2|746746.2|748753.1|746753.1|748732.8|746732.8|22
1640879280000|2021-12-30 15:48:00|748746.6|746746.6|748746.1|746746.1|748771.8|746771.8|748738.8|746738.8|27
1640879290000|2021-12-30 15:48:10|748749.4|746749.4|748777.4|746777.4|748782.4|746782.4|748746.9|746746.9|20
1640879300000|2021-12-30 15:48:20|748764.5|746764.5|748769.1|746769.1|748783.6|746783.6|748749|746749|26
1640879310000|2021-12-30 15:48:30|748773.7|746773.7|748768.7|746768.7|748782.3|746782.3|748738|746738|9
1640879320000|2021-12-30 15:48:40|748775.3|746775.3|748697.7|746697.7|748783.1|746783.1|748670|746670|15
1640879330000|2021-12-30 15:48:50|748706.5|746706.5|748672.2|746672.2|748707.4|746707.4|748672.2|746672.2|8
1640879340000|2021-12-30 15:49:00|748668.5|746668.5|748667.3|746667.3|748677.4|746677.4|748666.8|746666.8|15
1640879350000|2021-12-30 15:49:10|748674.5|746674.5|748698.2|746698.2|748705|746705|748662.8|746662.8|17
1640879360000|2021-12-30 15:49:20|748692.6|746692.6|748688.5|746688.5|748702|746702|748662.8|746662.8|22
1640879370000|2021-12-30 15:49:30|748687.3|746687.3|748671.8|746671.8|748687.7|747088.9|748088.9|746650.8|23
1640879380000|2021-12-30 15:49:40|748651.6|746651.6|748682.7|746682.7|748696.7|746696.7|748651.6|746651.6|17
1640879390000|2021-12-30 15:49:50|748665.3|746665.3|748672.7|746672.7|748678.4|746678.4|748665.3|746665.3|12
1640879400000|2021-12-30 15:50:00|748679.7|746679.7|748662.6|746662.6|748687.5|746687.5|748658.7|746658.7|13
1640879410000|2021-12-30 15:50:10|748669.1|746669.1|748662.6|746662.6|748673.4|746673.4|748662.6|746662.6|8
1640879420000|2021-12-30 15:50:20|748665.3|746665.3|748607.9|746607.9|748672.2|747175.9|748102.5|746607.9|18
1640879430000|2021-12-30 15:50:30|748613.5|746613.5|748587.5|746587.5|748613.5|746613.5|748584.6|746584.6|33
1640879440000|2021-12-30 15:50:40|748599.3|746599.3|748710.1|746710.1|748712.3|747153.5|748153.5|746540.8|31
1640879450000|2021-12-30 15:50:50|748718.8|746718.8|748860.3|746860.3|748879|747200.6|748200.6|746585.5|29
1640879460000|2021-12-30 15:51:00|748852.6|746852.6|748866.8|746866.8|748883.1|746883.1|748843.6|746843.6|21
1640879470000|2021-12-30 15:51:10|748861.8|746861.8|748937.7|746937.7|749046.5|747483|748465.2|746859.9|25
1640879480000|2021-12-30 15:51:20|748953.3|746953.3|748904.9|746904.9|748953.3|746953.3|748893.7|746893.7|27
1640879490000|2021-12-30 15:51:30|748911.5|746911.5|748713.9|746713.9|748926.6|746926.6|748713.9|746713.9|33
1640879500000|2021-12-30 15:51:40|748741.1|746741.1|748717.2|746717.2|748756.3|746756.3|748704.3|746704.3|24
1640879510000|2021-12-30 15:51:50|748727.6|746727.6|748648|746648|748743|746743|748635.9|746635.9|25
1640879520000|2021-12-30 15:52:00|748656.9|746656.9|748656.8|746656.8|748676.5|746676.5|748651.3|746651.3|17
1640879530000|2021-12-30 15:52:10|748659.3|746659.3|748863.5|746863.5|748863.5|746863.5|748614|746614|30
1640879540000|2021-12-30 15:52:20|748908.2|746908.2|748945.6|746945.6|748955.6|746955.6|748908.2|746908.2|22
1640879550000|2021-12-30 15:52:30|748941.9|746941.9|748929.1|746929.1|748950.5|746950.5|748895.6|746895.6|23
1640879560000|2021-12-30 15:52:40|748938.6|746938.6|748759.3|746759.3|748950|747371.6|748371.6|746759.3|23
1640879570000|2021-12-30 15:52:50|748762.4|746762.4|748717.4|746717.4|748766.1|746766.1|748717.4|746717.4|22
1640879580000|2021-12-30 15:53:00|748718|746718|748747.1|746747.1|748747.1|746747.1|748685.4|746685.4|22
1640879590000|2021-12-30 15:53:10|748743.4|746743.4|748722.3|746722.3|748743.4|746743.4|748655.8|746655.8|31
1640879600000|2021-12-30 15:53:20|748722.7|746722.7|748751|746751|748764.4|746764.4|748721.7|746721.7|25
1640879610000|2021-12-30 15:53:30|748761.6|746761.6|748751.4|746751.4|748789.5|746789.5|748751.4|746751.4|28
1640879620000|2021-12-30 15:53:40|748752.2|746752.2|748776|746776|748776|746776|748721.9|746721.9|22
1640879630000|2021-12-30 15:53:50|748770.5|746770.5|748803.8|746803.8|748812.2|746812.2|748739.2|746739.2|24
1640879640000|2021-12-30 15:54:00|748790.7|746790.7|748761.3|746761.3|748805.7|746805.7|748750.8|746750.8|14
1640879650000|2021-12-30 15:54:10|748749.6|746749.6|748753|746753|748812.5|746812.5|748749.6|746749.6|27
1640879660000|2021-12-30 15:54:20|748751|746751|748729.9|746729.9|748763|747142.9|748142.9|746638.6|21
1640879670000|2021-12-30 15:54:30|748725.5|746725.5|748581.2|746581.2|748747.2|746747.2|748560.8|746560.8|23
1640879680000|2021-12-30 15:54:40|748559.2|746559.2|748601.9|746601.9|748623|746623|748559.2|746559.2|20
1640879690000|2021-12-30 15:54:50|748599.5|746599.5|748620|746620|748634.4|746634.4|748598.9|746598.9|27
1640879700000|2021-12-30 15:55:00|748620.5|746620.5|748584.6|746584.6|748631.2|746631.2|748584.6|746584.6|32
1640879710000|2021-12-30 15:55:10|748595.2|746595.2|748503.9|746503.9|748597|746597|748441.8|746441.8|23
1640879720000|2021-12-30 15:55:20|748502.1|746502.1|748381.4|746381.4|748506.5|746506.5|748318.1|746318.1|31
1640879730000|2021-12-30 15:55:30|748378.3|746378.3|748583.6|746583.6|748583.6|746583.6|748346.5|746346.5|31
1640879740000|2021-12-30 15:55:40|748444.9|746444.9|748312.6|746312.6|748467.5|746467.5|748247.4|746247.4|32
1640879750000|2021-12-30 15:55:50|748325.7|746325.7|748496.2|746496.2|748511.6|746511.6|748314.7|746314.7|33
1640879760000|2021-12-30 15:56:00|748491.3|746491.3|748311.8|746311.8|748491.3|746491.3|748311.8|746311.8|37
1640879770000|2021-12-30 15:56:10|748306.1|746306.1|748034.8|746034.8|748333.5|746333.5|748034.8|746034.8|29
1640879780000|2021-12-30 15:56:20|748049|746049|747990.9|745990.9|748095.9|746095.9|747972|745972|35
1640879790000|2021-12-30 15:56:30|748015.4|746015.4|747962.8|745962.8|748020.4|746020.4|747912.5|745912.5|33
1640879800000|2021-12-30 15:56:40|747951.2|745951.2|747837.6|745837.6|747971.3|745971.3|747835.3|745835.3|32
1640879810000|2021-12-30 15:56:50|747837.5|745837.5|747700.7|745700.7|747843.9|745843.9|747668.5|745668.5|36
1640879820000|2021-12-30 15:57:00|747724.4|745724.4|747447.9|745447.9|747724.4|745724.4|747386.5|745386.5|33
1640879830000|2021-12-30 15:57:10|747413.3|745413.3|747456.5|745456.5|747468|745468|747405.1|745405.1|38
1640879840000|2021-12-30 15:57:20|747418.8|745418.8|747438.4|745438.4|747476.8|745476.8|747391.3|745391.3|31
1640879850000|2021-12-30 15:57:30|747439.8|745439.8|747421.9|745421.9|747498.6|745498.6|747409.7|745409.7|25
1640879860000|2021-12-30 15:57:40|747429.3|745429.3|747422.4|745422.4|747463.2|745463.2|747412.2|745412.2|26
1640879870000|2021-12-30 15:57:50|747405.1|745405.1|747447.3|745447.3|747480|745480|747342.7|745342.7|33
1640879880000|2021-12-30 15:58:00|747444.4|745444.4|747469.3|745469.3|747486.3|745486.3|747417|745417|27
1640879890000|2021-12-30 15:58:10|747475.7|745475.7|747529.3|745529.3|747549.9|745549.9|747461.1|745461.1|29
1640879900000|2021-12-30 15:58:20|747530.5|745530.5|747612.2|745612.2|747634.5|745634.5|747515.9|745515.9|34
1640879910000|2021-12-30 15:58:30|747620.9|745620.9|747587.4|745587.4|747620.9|745620.9|747574.4|745574.4|27
1640879920000|2021-12-30 15:58:40|747598.5|745598.5|747594.9|745594.9|747599.6|745599.6|747565.9|745565.9|16
1640879930000|2021-12-30 15:58:50|747594.3|745594.3|747593.5|745593.5|747611.6|745611.6|747589.9|745589.9|21
1640879940000|2021-12-30 15:59:00|747592.5|745592.5|747678.1|745678.1|747685.2|745685.2|747591.4|745591.4|23
1640879950000|2021-12-30 15:59:10|747671.8|745671.8|747602.4|745602.4|747681.3|745681.3|747602.4|745602.4|31
1640879960000|2021-12-30 15:59:20|747602.3|745602.3|747620.1|745620.1|747634.7|745634.7|747596.2|745596.2|30
1640879970000|2021-12-30 15:59:30|747614.3|745614.3|747540.6|745540.6|747620.2|745620.2|747519.2|745519.2|29
1640879980000|2021-12-30 15:59:40|747525.7|745525.7|747511.8|745511.8|747582|745582|747506.6|745506.6|22
1640879990000|2021-12-30 15:59:50|747518.7|745518.7|747558.3|745558.3|747558.3|745558.3|747518.7|745518.7|23
1640880000000|2021-12-30 16:00:00|747583.1|745583.1|747579.9|745579.9|747592.6|745592.6|747555.8|745555.8|25
1640880010000|2021-12-30 16:00:10|747534|745534|747567.1|745567.1|747583.3|745583.3|747534|745534|15
1640880020000|2021-12-30 16:00:20|747564.6|745564.6|747624.9|745624.9|747624.9|746031.5|747031.5|745513|29
1640880030000|2021-12-30 16:00:30|747601.6|745601.6|747618.2|745618.2|747642.7|745642.7|747590.6|745590.6|29
1640880040000|2021-12-30 16:00:40|747616.6|745616.6|747979.9|745979.9|747980.8|746293.1|747293.1|745608.1|33
1640880050000|2021-12-30 16:00:50|747978|745978|747951|745951|748007.5|746007.5|747916.4|745916.4|30
1640880060000|2021-12-30 16:01:00|747942.6|745942.6|747867.8|745867.8|747948.9|745948.9|747867.8|745867.8|24
1640880070000|2021-12-30 16:01:10|747856.1|745856.1|747932.6|745932.6|747932.6|745932.6|747854.2|745854.2|25
1640880080000|2021-12-30 16:01:20|747928.9|745928.9|748042.8|746042.8|748053.2|746467.5|747467.5|745864|31
1640880090000|2021-12-30 16:01:30|748024.6|746024.6|748009.4|746009.4|748060|746060|748009.4|746009.4|24
1640880100000|2021-12-30 16:01:40|748013.5|746013.5|747851.8|745851.8|748075.8|746075.8|747819.9|745819.9|33
1640880110000|2021-12-30 16:01:50|747846.8|745846.8|747787.7|745787.7|747886.6|745886.6|747764|745764|32
1640880120000|2021-12-30 16:02:00|747784.9|745784.9|747694.6|745694.6|747784.9|745784.9|747632.1|745632.1|25
1640880130000|2021-12-30 16:02:10|747695.2|745695.2|747654|745654|747711.1|745711.1|747654|745654|28
1640880140000|2021-12-30 16:02:20|747682.7|745682.7|747527.7|745527.7|747682.7|745682.7|747527.7|745527.7|30
1640880150000|2021-12-30 16:02:30|747540.1|745540.1|747524.2|745524.2|747643.2|745643.2|747523|745523|17
1640880160000|2021-12-30 16:02:40|747522.7|745522.7|747470.5|745470.5|747559.2|745559.2|747470.2|745470.2|20
1640880170000|2021-12-30 16:02:50|747466.5|745466.5|747520.6|745520.6|747521.2|745521.2|747466.5|745466.5|13
1640880180000|2021-12-30 16:03:00|747513.2|745513.2|747511.4|745511.4|747533|745533|747500.2|745500.2|19
1640880190000|2021-12-30 16:03:10|747503.4|745503.4|747524.7|745524.7|747524.7|745524.7|747450.5|745450.5|21
1640880200000|2021-12-30 16:03:20|747496.1|745496.1|747518.2|745518.2|747530.8|745530.8|747481.8|745481.8|27
1640880210000|2021-12-30 16:03:30|747517.7|745517.7|747537|745537|747537|745537|747494.3|745494.3|23
1640880220000|2021-12-30 16:03:40|747525.4|745525.4|747563.1|745563.1|747610.3|745610.3|747524.7|745524.7|24
1640880230000|2021-12-30 16:03:50|747560.4|745560.4|747551.5|745551.5|747569.8|745569.8|747540.6|745540.6|20
1640880240000|2021-12-30 16:04:00|747552.6|745552.6|747545.2|745545.2|747580.8|745580.8|747525.7|745525.7|18
1640880250000|2021-12-30 16:04:10|747532.1|745532.1|747521|745521|747559|745559|747519|745519|15
1640880260000|2021-12-30 16:04:20|747527.5|745527.5|747439.5|745439.5|747543|745543|747439.5|745439.5|19
1640880270000|2021-12-30 16:04:30|747464.5|745464.5|747458.9|745458.9|747468.6|745468.6|747442.2|745442.2|18
1640880280000|2021-12-30 16:04:40|747448.3|745448.3|747509.4|745509.4|747540.5|745540.5|747398.7|745398.7|21
1640880290000|2021-12-30 16:04:50|747511|745511|747528.4|745528.4|747555.6|745555.6|747507.1|745507.1|23
1640880300000|2021-12-30 16:05:00|747589|745589|747642.9|745642.9|747681.1|745681.1|747561.1|745561.1|37
1640880310000|2021-12-30 16:05:10|747639.9|745639.9|747908.8|745908.8|747930.3|745930.3|747639.9|745639.9|34
1640880320000|2021-12-30 16:05:20|747914.9|745914.9|747537.1|746537.1|748122.5|746594.7|747524.5|745887.7|34
1640880330000|2021-12-30 16:05:30|747523.6|746523.6|747499|746499|748009.5|746548.5|747493.3|746009.5|34
1640880340000|2021-12-30 16:05:40|747991.5|745991.5|747505|746505|748023.1|746510.5|747505|745990.9|26
1640880350000|2021-12-30 16:05:50|747500.6|746500.6|747501.9|746501.9|747522.2|746522.2|747500.3|746500.3|23
1640880360000|2021-12-30 16:06:00|747496.5|746496.5|747491.7|746491.7|747511.2|746511.2|747491.7|746491.7|23
1640880370000|2021-12-30 16:06:10|747490.6|746490.6|747898|745898|747973.5|746491.7|747483.8|745881.3|31
1640880380000|2021-12-30 16:06:20|747895.8|745895.8|747894.7|745894.7|747903.6|745903.6|747866.3|745866.3|34
1640880390000|2021-12-30 16:06:30|747893.7|745893.7|747942|745942|747956.4|745956.4|747881.9|745881.9|32
1640880400000|2021-12-30 16:06:40|747937.9|745937.9|747949.4|745949.4|747973.3|745973.3|747932|745932|20
1640880410000|2021-12-30 16:06:50|747948.3|745948.3|747927|745927|747960.3|745960.3|747912|745912|18
1640880420000|2021-12-30 16:07:00|747928.3|745928.3|748005.9|746005.9|748024.7|746024.7|747928.3|745928.3|22
1640880430000|2021-12-30 16:07:10|748014.5|746014.5|748014.3|746014.3|748045.3|746045.3|747989.5|745989.5|21
1640880440000|2021-12-30 16:07:20|748017.5|746017.5|748200.7|746200.7|748255|746255|748017.5|746017.5|28
1640880450000|2021-12-30 16:07:30|748186|746186|748174.7|746174.7|748246.7|746246.7|748174.6|746174.6|26
1640880460000|2021-12-30 16:07:40|748177.5|746177.5|748271.4|746271.4|748289.9|746289.9|748177.5|746177.5|25
1640880470000|2021-12-30 16:07:50|748270.1|746270.1|748179.4|746179.4|748270.1|746270.1|748144.2|746144.2|26
1640880480000|2021-12-30 16:08:00|748212.3|746212.3|748184.9|746184.9|748222.7|746222.7|748184.9|746184.9|20
1640880490000|2021-12-30 16:08:10|748186.4|746186.4|748175.9|746175.9|748216.4|746216.4|748162.2|746162.2|33
1640880500000|2021-12-30 16:08:20|748177|746177|748188.7|746188.7|748198.4|746198.4|748174.7|746174.7|18
1640880510000|2021-12-30 16:08:30|748192.8|746192.8|748155.7|746155.7|748198.5|746198.5|748144.8|746144.8|18
1640880520000|2021-12-30 16:08:40|748152.6|746152.6|748154|746154|748171.1|746171.1|748146.9|746146.9|23
1640880530000|2021-12-30 16:08:50|748154.2|746154.2|748152.5|746152.5|748159.5|746159.5|748152|746152|18
1640880540000|2021-12-30 16:09:00|748153.6|746153.6|748363.4|746363.4|748380.3|746380.3|748152|746152|22
1640880550000|2021-12-30 16:09:10|748365.8|746365.8|748364.5|746364.5|748381.6|746381.6|748364.5|746364.5|19
1640880560000|2021-12-30 16:09:20|748379.3|746379.3|748342.6|746342.6|748452.3|746452.3|748314.6|746314.6|25
1640880570000|2021-12-30 16:09:30|748337.3|746337.3|748330.4|746330.4|748354.5|746354.5|748318.4|746318.4|23
1640880580000|2021-12-30 16:09:40|748327.8|746327.8|748265.7|746265.7|748327.9|746822.5|747767.5|746255.7|26
1640880590000|2021-12-30 16:09:50|748264|746264|748253.6|746253.6|748264|746796.3|747746.8|746236.7|24
1640880600000|2021-12-30 16:10:00|748251.5|746251.5|748206.1|746206.1|748251.5|746251.5|748205.4|746205.4|25
1640880610000|2021-12-30 16:10:10|748205.5|746205.5|748148.6|746148.6|748205.6|746205.6|748148.6|746148.6|24
1640880620000|2021-12-30 16:10:20|748143.8|746143.8|748148.3|746148.3|748155.1|746155.1|748130.3|746130.3|24
1640880630000|2021-12-30 16:10:30|748149|746149|748144.3|746144.3|748161.8|746161.8|748140.7|746140.7|22
1640880640000|2021-12-30 16:10:40|748146.6|746146.6|748143.1|746143.1|748147.7|746147.7|748140.6|746140.6|13
1640880650000|2021-12-30 16:10:50|748144|746144|748142|746142|748148|746148|748141.6|746141.6|18
1640880660000|2021-12-30 16:11:00|748144.3|746144.3|748137.5|746137.5|748150.5|746150.5|748137.5|746137.5|18
1640880670000|2021-12-30 16:11:10|748135.9|746135.9|748136.7|746136.7|748136.7|746136.7|748134.4|746134.4|11
1640880680000|2021-12-30 16:11:20|748136.6|746136.6|747637.3|746637.3|748136.6|746638.4|747636.3|746135.2|9
1640880690000|2021-12-30 16:11:30|747636|746636|748132.9|746132.9|748157.7|746658.5|747633.9|746132.9|19
1640880700000|2021-12-30 16:11:40|748134.3|746134.3|748126.5|746126.5|748134.3|746134.3|748126.5|746126.5|7
1640880710000|2021-12-30 16:11:50|748126.6|746126.6|748199.4|746199.4|748199.4|746199.4|748109|746109|17
1640880720000|2021-12-30 16:12:00|748197.9|746197.9|747662.8|746662.8|748204.8|746669.8|747660|746135|23
1640880730000|2021-12-30 16:12:10|747662.2|746662.2|748121.1|746121.1|748149|746663.3|747648.9|746120|16
1640880740000|2021-12-30 16:12:20|748120.3|746120.3|748008.5|746008.5|748126.2|746126.2|747984.2|745984.2|28
1640880750000|2021-12-30 16:12:30|748010.5|746010.5|747964.9|745964.9|748010.5|746010.5|747956.2|745956.2|22
1640880760000|2021-12-30 16:12:40|747947.9|745947.9|747919.2|745919.2|747947.9|745947.9|747902.8|745902.8|22
1640880770000|2021-12-30 16:12:50|747903.5|745903.5|747998.1|745998.1|748014.4|746014.4|747903.5|745903.5|24
1640880780000|2021-12-30 16:13:00|747998.9|745998.9|747960.2|745960.2|747998.9|745998.9|747956.9|745956.9|20
1640880790000|2021-12-30 16:13:10|747958.9|745958.9|747955.4|745955.4|747958.9|745958.9|747955.1|745955.1|12
1640880800000|2021-12-30 16:13:20|747961.3|745961.3|747955.4|745955.4|747961.3|745961.3|747946|745946|16
1640880810000|2021-12-30 16:13:30|747958.3|745958.3|747939.1|745939.1|747958.3|745958.3|747938|745938|16
1640880820000|2021-12-30 16:13:40|747939|745939|747889.5|745889.5|747939|745939|747886|745886|20
1640880830000|2021-12-30 16:13:50|747890.3|745890.3|747978.5|745978.5|747979.3|745979.3|747886|745886|25
1640880840000|2021-12-30 16:14:00|747983|745983|748088.5|746088.5|748119.2|746119.2|747983|745983|19
1640880850000|2021-12-30 16:14:10|748086.5|746086.5|748138|746138|748151|746151|748086.2|746086.2|20
1640880860000|2021-12-30 16:14:20|748133.5|746133.5|748130.2|746130.2|748150.6|746150.6|748121.8|746121.8|21
1640880870000|2021-12-30 16:14:30|748114.6|746114.6|748137.8|746137.8|748139.5|746139.5|748114.6|746114.6|23
1640880880000|2021-12-30 16:14:40|748137|746137|748152.6|746152.6|748152.6|746152.6|748136.9|746136.9|13
1640880890000|2021-12-30 16:14:50|748150.3|746150.3|747658.6|746658.6|748176.5|746663.6|747639.8|746145.8|19
1640880900000|2021-12-30 16:15:00|747660.5|746660.5|747649.5|746649.5|748165.5|746667|747649.5|746146.7|23
1640880910000|2021-12-30 16:15:10|747648.7|746648.7|748142.5|746142.5|748143.3|746650.9|747641.2|746117.3|21
1640880920000|2021-12-30 16:15:20|748141.1|746141.1|747625|746625|748141.1|746625|747625|746112.8|21
1640880930000|2021-12-30 16:15:30|747617.9|746617.9|748121.1|746121.1|748121.1|746621.8|747610.7|746115.8|13
1640880940000|2021-12-30 16:15:40|748117|746117|748098.9|746098.9|748117|746117|748095.2|746095.2|10
1640880950000|2021-12-30 16:15:50|748098.4|746098.4|748155.4|746155.4|748156|746664.1|747656.5|746018.2|22
1640880960000|2021-12-30 16:16:00|748154.3|746154.3|748155.3|746155.3|748169.6|746169.6|748108|746108|25
1640880970000|2021-12-30 16:16:10|748156.8|746156.8|747749.1|746749.1|748279.6|746749.1|747746.8|746126.7|26
1640880980000|2021-12-30 16:16:20|748325.7|746325.7|748462.1|746462.1|748490.6|746490.6|748316.6|746316.6|29
1640880990000|2021-12-30 16:16:30|748460|746460|748475.1|746475.1|748507|746507|748460|746460|19
1640881000000|2021-12-30 16:16:40|748473.8|746473.8|748427.3|746427.3|748473.8|746473.8|748405.4|746405.4|23
1640881010000|2021-12-30 16:16:50|748428|746428|748461.4|746461.4|748463|746463|748426.7|746426.7|15
1640881020000|2021-12-30 16:17:00|748461.3|746461.3|748448.6|746448.6|748464.2|746464.2|748448.6|746448.6|21
1640881030000|2021-12-30 16:17:10|748413.6|746413.6|748567.8|746567.8|748568.2|746568.2|748404|746404|29
1640881040000|2021-12-30 16:17:20|748567.9|746567.9|748605|746605|748605|746605|748512.6|746512.6|30
1640881050000|2021-12-30 16:17:30|748601.1|746601.1|748724.4|746724.4|748742.5|746742.5|748591.9|746591.9|28
1640881060000|2021-12-30 16:17:40|748718.8|746718.8|748760.2|746760.2|748778.2|746778.2|748713.1|746713.1|23
1640881070000|2021-12-30 16:17:50|748753.5|746753.5|748759.8|746759.8|748779.9|746779.9|748753.5|746753.5|23
1640881080000|2021-12-30 16:18:00|748762|746762|748736.5|746736.5|748804.1|746804.1|748735|746735|28
1640881090000|2021-12-30 16:18:10|748742|746742|748751.9|746751.9|748767.3|746767.3|748718.9|746718.9|29
1640881100000|2021-12-30 16:18:20|748727.2|746727.2|748766.9|746766.9|748774.4|746774.4|748725.7|746725.7|24
1640881110000|2021-12-30 16:18:30|748742|746742|748747.8|746747.8|748776.3|746776.3|748736.8|746736.8|24
1640881120000|2021-12-30 16:18:40|748747.3|746747.3|748714.2|746714.2|748747.7|746747.7|748686.9|746686.9|22
1640881130000|2021-12-30 16:18:50|748726.6|746726.6|748742.5|746742.5|748751.9|746751.9|748717.9|746717.9|20
1640881140000|2021-12-30 16:19:00|748744.9|746744.9|748723.9|746723.9|748744.9|746744.9|748700.6|746700.6|20
1640881150000|2021-12-30 16:19:10|748714.5|746714.5|748721.3|746721.3|748733.5|746733.5|748703.1|746703.1|21
1640881160000|2021-12-30 16:19:20|748716.2|746716.2|748755.4|746755.4|748755.4|746755.4|748716.2|746716.2|27
1640881170000|2021-12-30 16:19:30|748754.1|746754.1|748742.9|746742.9|748754.1|746754.1|748729.6|746729.6|31
1640881180000|2021-12-30 16:19:40|748741|746741|748752.7|746752.7|748754.6|746754.6|748724.1|746724.1|24
1640881190000|2021-12-30 16:19:50|748754.3|746754.3|748732.7|746732.7|748756.4|746756.4|748706.5|746706.5|17
1640881200000|2021-12-30 16:20:00|748735.4|746735.4|748765.1|746765.1|748804.1|746804.1|748719.5|746719.5|29
1640881210000|2021-12-30 16:20:10|748801.4|746801.4|748829.5|746829.5|748842.7|746842.7|748801.4|746801.4|27
1640881220000|2021-12-30 16:20:20|748798.5|746798.5|748759.3|746759.3|748815.4|746815.4|748743.5|746743.5|28
1640881230000|2021-12-30 16:20:30|748756.2|746756.2|748797.5|746797.5|748798.5|746798.5|748754|746754|27
1640881240000|2021-12-30 16:20:40|748786.9|746786.9|748790.9|746790.9|748807.3|746807.3|748779.3|746779.3|17
1640881250000|2021-12-30 16:20:50|748792.4|746792.4|748804.7|746804.7|748808.7|746808.7|748767|746767|22
1640881260000|2021-12-30 16:21:00|748798.2|746798.2|748808.7|746808.7|748813|746813|748773.6|746773.6|18
1640881270000|2021-12-30 16:21:10|748799.2|746799.2|748811.6|746811.6|748839.2|746839.2|748787.3|746787.3|24
1640881280000|2021-12-30 16:21:20|748822.1|746822.1|748817.2|746817.2|748822.1|746822.1|748804.7|746804.7|17
1640881290000|2021-12-30 16:21:30|748830.6|746830.6|748794.4|746794.4|748839.5|746839.5|748772.2|746772.2|25
1640881300000|2021-12-30 16:21:40|748806.1|746806.1|748791.8|746791.8|748806.1|746806.1|748774.3|746774.3|28
1640881310000|2021-12-30 16:21:50|748791.3|746791.3|748782.5|746782.5|748841.2|746841.2|748781.6|746781.6|29
1640881320000|2021-12-30 16:22:00|748784.9|746784.9|748830.6|746830.6|748873|746873|748784.3|746784.3|24
1640881330000|2021-12-30 16:22:10|748817.2|746817.2|748837.5|746837.5|748864.1|746864.1|748811.6|746811.6|25
1640881340000|2021-12-30 16:22:20|748881.7|746881.7|748834.4|746834.4|748901.3|746901.3|748831.9|746831.9|27
1640881350000|2021-12-30 16:22:30|748864.4|746864.4|748857.1|746857.1|748864.4|746864.4|748843.7|746843.7|9
1640881360000|2021-12-30 16:22:40|748852|746852|748862.8|746862.8|748897.9|746897.9|748835.5|746835.5|27
1640881370000|2021-12-30 16:22:50|748859.2|746859.2|748879.5|746879.5|748886.9|746886.9|748845.1|746845.1|19
1640881380000|2021-12-30 16:23:00|748377|747377|748933.8|746933.8|748946.7|747453.8|748377|746837|28
1640881390000|2021-12-30 16:23:10|748952.9|746952.9|748937|746937|749008.9|747008.9|748910|746910|31
1640881400000|2021-12-30 16:23:20|748941.8|746941.8|749053.5|747053.5|749055.2|747458.3|748458.3|746934.1|31
1640881410000|2021-12-30 16:23:30|749027.4|747027.4|749001.2|747001.2|749051.8|747051.8|748999.5|746999.5|23
1640881420000|2021-12-30 16:23:40|748988.3|746988.3|749048.9|747048.9|749048.9|747048.9|748988.2|746988.2|30
1640881430000|2021-12-30 16:23:50|749021.5|747021.5|749055.4|747055.4|749109.6|747109.6|749012.5|747012.5|17
1640881440000|2021-12-30 16:24:00|749047.9|747047.9|748437|747437|749048.1|747455|748437|746852.4|30
1640881450000|2021-12-30 16:24:10|748421.2|747421.2|748385.6|747385.6|748915.9|747421.2|748385.6|746905.8|21
1640881460000|2021-12-30 16:24:20|748876.6|746876.6|748930.2|746930.2|748937.5|746937.5|748876.6|746876.6|19
1640881470000|2021-12-30 16:24:30|748923.4|746923.4|748892.2|746892.2|748925.6|746925.6|748877.2|746877.2|28
1640881480000|2021-12-30 16:24:40|748909.1|746909.1|748875.9|746875.9|748909.1|746909.1|748855.2|746855.2|20
1640881490000|2021-12-30 16:24:50|748874.1|746874.1|748883.3|746883.3|748915.3|746915.3|748874.1|746874.1|22
1640881500000|2021-12-30 16:25:00|748875.9|746875.9|748902.4|746902.4|748902.4|746902.4|748875.9|746875.9|19
1640881510000|2021-12-30 16:25:10|748898.6|746898.6|748823.3|746823.3|748898.6|746898.6|748794|746794|28
1640881520000|2021-12-30 16:25:20|748815.9|746815.9|748753.7|746753.7|748853.6|746853.6|748716.7|746716.7|26
1640881530000|2021-12-30 16:25:30|748760.5|746760.5|748697.5|746697.5|748763.6|746763.6|748686.8|746686.8|25
1640881540000|2021-12-30 16:25:40|748690.4|746690.4|748700.6|746700.6|748728.4|746728.4|748683.2|746683.2|15
1640881550000|2021-12-30 16:25:50|748694.9|746694.9|748684.6|746684.6|748699.6|746699.6|748684.6|746684.6|14
1640881560000|2021-12-30 16:26:00|748682.6|746682.6|748598.3|746598.3|748702.4|746702.4|748598.3|746598.3|20
1640881570000|2021-12-30 16:26:10|748601.6|746601.6|748568.2|746568.2|748658.1|746658.1|748559.3|746559.3|22
1640881580000|2021-12-30 16:26:20|748568.3|746568.3|748503.5|746503.5|748592.1|746592.1|748420.5|746420.5|35
1640881590000|2021-12-30 16:26:30|748533.1|746533.1|748564.7|746564.7|748622|746622|748510.1|746510.1|21
1640881600000|2021-12-30 16:26:40|748561.6|746561.6|748677|746677|748727.2|746727.2|748561.6|746561.6|19
1640881610000|2021-12-30 16:26:50|748659.2|746659.2|748582.5|746582.5|748706.1|746706.1|748582.5|746582.5|18
1640881620000|2021-12-30 16:27:00|748574.3|746574.3|748609.4|746609.4|748687.5|746687.5|748547.7|746547.7|25
1640881630000|2021-12-30 16:27:10|748615.4|746615.4|748611.2|746611.2|748647.7|746647.7|748598.4|746598.4|19
1640881640000|2021-12-30 16:27:20|748614.2|746614.2|748555.7|746555.7|748643|746643|748525|746525|20
1640881650000|2021-12-30 16:27:30|748543.9|746543.9|748597.9|746597.9|748603.6|746603.6|748543.9|746543.9|14
1640881660000|2021-12-30 16:27:40|748568.5|746568.5|748649.7|746649.7|748671|746671|748563.4|746563.4|25
1640881670000|2021-12-30 16:27:50|748648.7|746648.7|748656.9|746656.9|748678.6|746678.6|748620|746620|21
1640881680000|2021-12-30 16:28:00|748658|746658|748631.1|746631.1|748678.6|746678.6|748628.1|746628.1|17
1640881690000|2021-12-30 16:28:10|748623.6|746623.6|748646.1|746646.1|748704.6|746704.6|748623.6|746623.6|16
1640881700000|2021-12-30 16:28:20|748648.8|746648.8|748675.4|746675.4|748713.5|746713.5|748632.5|746632.5|23
1640881710000|2021-12-30 16:28:30|748690.4|746690.4|748702.3|746702.3|748737.4|746737.4|748681.5|746681.5|27
1640881720000|2021-12-30 16:28:40|748705.6|746705.6|748680.5|746680.5|748737.1|746737.1|748680.5|746680.5|22
1640881730000|2021-12-30 16:28:50|748684.6|746684.6|748709.2|746709.2|748709.2|746709.2|748679.9|746679.9|12
1640881740000|2021-12-30 16:29:00|748686|746686|748680.3|746680.3|748707.1|746707.1|748680.3|746680.3|14
1640881750000|2021-12-30 16:29:10|748680.9|746680.9|748693.8|746693.8|748701.7|746701.7|748680.4|746680.4|13
1640881760000|2021-12-30 16:29:20|748692.1|746692.1|748703.2|746703.2|748720.5|746720.5|748691.7|746691.7|17
1640881770000|2021-12-30 16:29:30|748705.7|746705.7|748711.7|746711.7|748716.3|746716.3|748699.7|746699.7|18
1640881780000|2021-12-30 16:29:40|748709.1|746709.1|748687.6|746687.6|748716.9|746716.9|748687.6|746687.6|16
1640881790000|2021-12-30 16:29:50|748705.4|746705.4|748698.5|746698.5|748711.3|746711.3|748679.5|746679.5|16
1640881800000|2021-12-30 16:30:00|748686.9|746686.9|748701|746701|748704.5|746704.5|748651.6|746651.6|21
1640881810000|2021-12-30 16:30:10|748672.3|746672.3|748642.4|746642.4|748692.2|746692.2|748642.4|746642.4|17
1640881820000|2021-12-30 16:30:20|748651.3|746651.3|748588.2|746588.2|748660.6|746660.6|748569.8|746569.8|23
1640881830000|2021-12-30 16:30:30|748595.2|746595.2|748719.9|746719.9|748737.8|746737.8|748595.2|746595.2|27
1640881840000|2021-12-30 16:30:40|748723.7|746723.7|748704.8|746704.8|748723.7|746723.7|748704.8|746704.8|7
1640881850000|2021-12-30 16:30:50|748706.4|746706.4|748708|746708|748728.2|746728.2|748706.4|746706.4|13
1640881860000|2021-12-30 16:31:00|748704.4|746704.4|748717.3|746717.3|748734.3|746734.3|748704.4|746704.4|17
1640881870000|2021-12-30 16:31:10|748717.1|746717.1|748728.3|746728.3|748731.6|746731.6|748716.4|746716.4|14
1640881880000|2021-12-30 16:31:20|748724.7|746724.7|748698.4|746698.4|748724.7|746724.7|748692.5|746692.5|17
1640881890000|2021-12-30 16:31:30|748687.5|746687.5|748701.1|746701.1|748701.1|746701.1|748676.7|746676.7|18
1640881900000|2021-12-30 16:31:40|748685.8|746685.8|748659.7|746659.7|748688.8|746688.8|748654.3|746654.3|17
1640881910000|2021-12-30 16:31:50|748662.2|746662.2|748654.4|746654.4|748668.3|746668.3|748648.4|746648.4|11
1640881920000|2021-12-30 16:32:00|748634.4|746634.4|748641.2|746641.2|748678.7|746678.7|748634.4|746634.4|19
1640881930000|2021-12-30 16:32:10|748624.5|746624.5|748635.8|746635.8|748652.4|746652.4|748624.5|746624.5|20
1640881940000|2021-12-30 16:32:20|748632.7|746632.7|748647.7|746647.7|748660.7|746660.7|748631.4|746631.4|12
1640881950000|2021-12-30 16:32:30|748647.1|746647.1|748647.1|746647.1|748659|746659|748638.5|746638.5|14
1640881960000|2021-12-30 16:32:40|748646.9|746646.9|748625.2|746625.2|748666.1|746666.1|748623.1|746623.1|20
1640881970000|2021-12-30 16:32:50|748621.4|746621.4|748624.2|746624.2|748638.2|746638.2|748611.1|746611.1|13
1640881980000|2021-12-30 16:33:00|748627.2|746627.2|748721|746721|748735.7|746735.7|748627.2|746627.2|14
1640881990000|2021-12-30 16:33:10|748702.5|746702.5|748699.4|746699.4|748781|746781|748699.4|746699.4|18
1640882000000|2021-12-30 16:33:20|748704.3|746704.3|748695.6|746695.6|748704.3|746704.3|748695.6|746695.6|8
1640882010000|2021-12-30 16:33:30|748683.3|746683.3|748681.8|746681.8|748701|746701|748679.4|746679.4|12
1640882020000|2021-12-30 16:33:40|748685.4|746685.4|748666.9|746666.9|748700.5|746700.5|748666.9|746666.9|14
1640882030000|2021-12-30 16:33:50|748673.2|746673.2|748871.9|746871.9|748871.9|746871.9|748673.2|746673.2|12
1640882040000|2021-12-30 16:34:00|748841.7|746841.7|748371.4|747371.4|748900|747380.4|748366.1|746841.7|21
1640882050000|2021-12-30 16:34:10|748377.9|747377.9|748891.8|746891.8|748931.8|747421.5|748374.3|746890.3|21
1640882060000|2021-12-30 16:34:20|748894.3|746894.3|748909.8|746909.8|748914.8|747422.1|748387.2|746894.3|12
1640882070000|2021-12-30 16:34:30|748913.8|746913.8|748929.4|746929.4|748929.4|746929.4|748897.1|746897.1|12
1640882080000|2021-12-30 16:34:40|748926.8|746926.8|748873.1|746873.1|748932.1|746932.1|748873.1|746873.1|18
1640882090000|2021-12-30 16:34:50|748859.2|746859.2|748342.9|747342.9|748867.5|747349.5|748336.5|746841.3|16
1640882100000|2021-12-30 16:35:00|748344.8|747344.8|748889.9|746889.9|748912.6|747344.8|748344.8|746886.3|13
1640882110000|2021-12-30 16:35:10|748889.7|746889.7|748394.3|747394.3|748920.6|747410.6|748388.2|746889.7|17
1640882120000|2021-12-30 16:35:20|748396.3|747396.3|748409|747409|748439.9|747439.9|748394.1|747394.1|14
1640882130000|2021-12-30 16:35:30|748414|747414|748906.2|746906.2|748920.6|747433.5|748408.2|746904|14
1640882140000|2021-12-30 16:35:40|748903.9|746903.9|748941.1|746941.1|748941.1|746941.1|748903.9|746903.9|9
1640882150000|2021-12-30 16:35:50|748926.7|746926.7|748917.3|746917.3|748926.7|746926.7|748915.6|746915.6|8
1640882160000|2021-12-30 16:36:00|748921.1|746921.1|748940.2|746940.2|748958.2|746958.2|748902.3|746902.3|19
1640882170000|2021-12-30 16:36:10|748925|746925|748898.1|746898.1|748949.3|746949.3|748898.1|746898.1|15
1640882180000|2021-12-30 16:36:20|748913.1|746913.1|748847.5|746847.5|748913.1|746913.1|748785.4|746785.4|25
1640882190000|2021-12-30 16:36:30|748848|746848|748957|746957|748983.6|746983.6|748843.3|746843.3|23
1640882200000|2021-12-30 16:36:40|749002.9|747002.9|748944.9|746944.9|749002.9|747002.9|748944.8|746944.8|12
1640882210000|2021-12-30 16:36:50|748455|747455|748450.1|747450.1|748969.4|747455|748450.1|746938|19
1640882220000|2021-12-30 16:37:00|748480.8|747480.8|748454.2|747454.2|748480.8|747480.8|748451.6|747451.6|14
1640882230000|2021-12-30 16:37:10|748458|747458|748944.6|746944.6|748944.6|747484.3|748455.8|746916.7|17
1640882240000|2021-12-30 16:37:20|748931.9|746931.9|748907.4|746907.4|748931.9|746931.9|748906|746906|11
1640882250000|2021-12-30 16:37:30|748909.7|746909.7|748918.5|746918.5|748926.3|746926.3|748901.2|746901.2|9
1640882260000|2021-12-30 16:37:40|748903.7|746903.7|748909.6|746909.6|748938.3|746938.3|748884.5|746884.5|8
1640882270000|2021-12-30 16:37:50|748883.5|746883.5|748893.3|746893.3|748907.1|746907.1|748883.5|746883.5|13
1640882280000|2021-12-30 16:38:00|748889.5|746889.5|748890.3|746890.3|748890.3|746890.3|748889.5|746889.5|4
1640882290000|2021-12-30 16:38:10|748894.2|746894.2|748866.4|746866.4|748944.8|746944.8|748860.5|746860.5|12
1640882300000|2021-12-30 16:38:20|748869.8|746869.8|748890.4|746890.4|748954.3|746954.3|748869.8|746869.8|20
1640882310000|2021-12-30 16:38:30|748889.2|746889.2|748877.7|746877.7|748917.7|746917.7|748877.7|746877.7|21
1640882320000|2021-12-30 16:38:40|748870.1|746870.1|748883.2|746883.2|748915.4|746915.4|748862.4|746862.4|15
1640882330000|2021-12-30 16:38:50|748919.6|746919.6|748879.9|746879.9|748919.6|746919.6|748864.5|746864.5|20
1640882340000|2021-12-30 16:39:00|748878.7|746878.7|749045.1|747045.1|749071.4|747071.4|748878.7|746878.7|17
1640882350000|2021-12-30 16:39:10|749054.3|747054.3|749068.7|747068.7|749071.3|747071.3|749029|747029|18
1640882360000|2021-12-30 16:39:20|749068.8|747068.8|749088.4|747088.4|749105.1|747105.1|749065.3|747065.3|17
1640882370000|2021-12-30 16:39:30|749088.8|747088.8|749109.4|747109.4|749111|747111|749067.5|747067.5|14
1640882380000|2021-12-30 16:39:40|749105.7|747105.7|749089.5|747089.5|749105.7|747105.7|749080.8|747080.8|15
1640882390000|2021-12-30 16:39:50|749087.7|747087.7|749096.7|747096.7|749097.3|747097.3|749082.2|747082.2|12
1640882400000|2021-12-30 16:40:00|749089.3|747089.3|749116.5|747116.5|749122.2|747122.2|749081.1|747081.1|21
1640882410000|2021-12-30 16:40:10|749120|747120|749110|747110|749132.4|747617.1|748608.9|747105.5|17
1640882420000|2021-12-30 16:40:20|749117.5|747117.5|749113.1|747113.1|749142.4|747142.4|749104.1|747104.1|15
1640882430000|2021-12-30 16:40:30|749104.9|747104.9|749099.1|747099.1|749114.8|747114.8|749086.4|747086.4|6
1640882440000|2021-12-30 16:40:40|749093.4|747093.4|749123.2|747123.2|749127.7|747631.9|748604.5|747093.4|16
1640882450000|2021-12-30 16:40:50|749121.7|747121.7|749118.7|747118.7|749130.8|747130.8|749113.9|747113.9|14
1640882460000|2021-12-30 16:41:00|749120.6|747120.6|749108.6|747108.6|749133.5|747133.5|749093|747093|17
1640882470000|2021-12-30 16:41:10|749103.3|747103.3|749112.2|747112.2|749131|747131|749095.9|747095.9|12
1640882480000|2021-12-30 16:41:20|749107.3|747107.3|749125.5|747125.5|749144.7|747144.7|749089.9|747089.9|15
1640882490000|2021-12-30 16:41:30|749122.3|747122.3|749145.4|747145.4|749165.4|747622.8|748622.8|747100.1|11
1640882500000|2021-12-30 16:41:40|749124.3|747124.3|749120.9|747120.9|749136|747136|749120.9|747120.9|17
1640882510000|2021-12-30 16:41:50|749119.4|747119.4|749114.4|747114.4|749119.5|747119.5|749106.9|747106.9|23
1640882520000|2021-12-30 16:42:00|749126.5|747126.5|749114.2|747114.2|749128.2|747128.2|749109.9|747109.9|14
1640882530000|2021-12-30 16:42:10|749121.4|747121.4|749230.2|747230.2|749249.9|747249.9|749113.3|747113.3|17
1640882540000|2021-12-30 16:42:20|749233.6|747233.6|749251.2|747251.2|749251.2|747251.2|749230|747230|14
1640882550000|2021-12-30 16:42:30|749246.3|747246.3|748855.4|747855.4|749338.9|747855.4|748820|747222.5|21
1640882560000|2021-12-30 16:42:40|748863.3|747863.3|748906.6|747906.6|748926.3|747926.3|748856.4|747856.4|23
1640882570000|2021-12-30 16:42:50|748906|747906|749416.2|747416.2|749439.6|747929.4|748891.6|747416.1|18
1640882580000|2021-12-30 16:43:00|749427.9|747427.9|748929.5|747929.5|749472.6|747967.6|748929.2|747400.3|22
1640882590000|2021-12-30 16:43:10|748928.8|747928.8|749434.3|747434.3|749435.2|747934.1|748914|747430.7|15
1640882600000|2021-12-30 16:43:20|749432|747432|749435.3|747435.3|749435.3|747435.3|749402.2|747402.2|5
1640882610000|2021-12-30 16:43:30|749416.4|747416.4|749410.7|747410.7|749420.7|747420.7|749408|747408|13
1640882620000|2021-12-30 16:43:40|749410.1|747410.1|749253.7|747253.7|749425|747825.9|748825.9|747253.7|22
1640882630000|2021-12-30 16:43:50|749244.4|747244.4|749240.4|747240.4|749288.4|747288.4|749240.4|747240.4|27
1640882640000|2021-12-30 16:44:00|749242.6|747242.6|749223.2|747223.2|749248.6|747733.6|748727.2|747221.3|23
1640882650000|2021-12-30 16:44:10|748723.4|747723.4|749224.1|747224.1|749238|747727|748710.2|747211.2|20
1640882660000|2021-12-30 16:44:20|749231.6|747231.6|748640.4|747640.4|749231.6|747687.2|748609.2|747200.1|21
1640882670000|2021-12-30 16:44:30|748637.1|747637.1|749082.2|747082.2|749082.2|747664.8|748577.1|747066.4|24
1640882680000|2021-12-30 16:44:40|749086.2|747086.2|749111.4|747111.4|749137.3|747137.3|749069|747069|26
1640882690000|2021-12-30 16:44:50|749107.1|747107.1|749100.6|747100.6|749121.2|747121.2|749051.5|747051.5|18
1640882700000|2021-12-30 16:45:00|749100.4|747100.4|749132.5|747132.5|749176.3|747176.3|749091|747091|22
1640882710000|2021-12-30 16:45:10|748657.3|747657.3|749142.3|747142.3|749146.7|747658.3|748638.9|747142.3|9
1640882720000|2021-12-30 16:45:20|749130|747130|748728.5|747728.5|749258.2|747730.1|748728.5|747130|17
1640882730000|2021-12-30 16:45:30|749289.5|747289.5|749295|747295|749304.7|747744|748744|747255.5|27
1640882740000|2021-12-30 16:45:40|749293|747293|749342.5|747342.5|749363.9|747363.9|749265.1|747265.1|23
1640882750000|2021-12-30 16:45:50|749358.4|747358.4|749306.8|747306.8|749358.4|747358.4|749306.8|747306.8|7
1640882760000|2021-12-30 16:46:00|749345.9|747345.9|749304.4|747304.4|749345.9|747345.9|749296.4|747296.4|16
1640882770000|2021-12-30 16:46:10|749314.9|747314.9|749342.5|747342.5|749351.2|747351.2|749309.7|747309.7|19
1640882780000|2021-12-30 16:46:20|749332.6|747332.6|749295.1|747295.1|749332.6|747332.6|749289.4|747289.4|21
1640882790000|2021-12-30 16:46:30|749297.8|747297.8|749302.9|747302.9|749324.6|747324.6|749296.8|747296.8|21
1640882800000|2021-12-30 16:46:40|749311.3|747311.3|749294.1|747294.1|749317.7|747317.7|749290.5|747290.5|16
1640882810000|2021-12-30 16:46:50|749293.8|747293.8|749309|747309|749329.5|747329.5|749245.3|747245.3|19
1640882820000|2021-12-30 16:47:00|749307.1|747307.1|749321.7|747321.7|749340.4|747340.4|749289.2|747289.2|22
1640882830000|2021-12-30 16:47:10|749322.5|747322.5|749289.7|747289.7|749322.5|747322.5|749289.7|747289.7|22
1640882840000|2021-12-30 16:47:20|749286.2|747286.2|749272.8|747272.8|749317|747317|749272.8|747272.8|17
1640882850000|2021-12-30 16:47:30|749273.1|747273.1|749334.6|747334.6|749336.3|747828.4|748763.3|747272.9|21
1640882860000|2021-12-30 16:47:40|748897.7|747897.7|748920.3|747920.3|749400.8|747929.3|748894.5|747400.8|19
1640882870000|2021-12-30 16:47:50|748921.8|747921.8|748919.3|747919.3|748931.2|747931.2|748912.8|747912.8|18
1640882880000|2021-12-30 16:48:00|748915.3|747915.3|749543.9|747543.9|749604.5|747924.3|748911.7|747543.9|23
1640882890000|2021-12-30 16:48:10|749538.8|747538.8|749519.5|747519.5|749558.9|747558.9|749511.7|747511.7|28
1640882900000|2021-12-30 16:48:20|749515.7|747515.7|749505.4|747505.4|749549.6|747549.6|749505.4|747505.4|20
1640882910000|2021-12-30 16:48:30|749493.2|747493.2|749517.1|747517.1|749523.7|747523.7|749488.2|747488.2|13
1640882920000|2021-12-30 16:48:40|749512.1|747512.1|748972.1|747972.1|749522.3|747978.4|748972.1|747475.3|20
1640882930000|2021-12-30 16:48:50|748969.1|747969.1|749113.1|748113.1|749625.9|748113.1|748969.1|747541|18
1640882940000|2021-12-30 16:49:00|749610|747610|749547.2|747547.2|749613.9|747613.9|749532.6|747532.6|25
1640882950000|2021-12-30 16:49:10|749551.3|747551.3|749404.2|747404.2|749553.2|747553.2|749371.4|747371.4|25
1640882960000|2021-12-30 16:49:20|749419.5|747419.5|749391.8|747391.8|749419.5|747419.5|749384.2|747384.2|12
1640882970000|2021-12-30 16:49:30|749389.3|747389.3|749533.1|747533.1|749540.5|747540.5|749386.1|747386.1|19
1640882980000|2021-12-30 16:49:40|749546.8|747546.8|749517.5|747517.5|749553.4|747553.4|749491|747491|16
1640882990000|2021-12-30 16:49:50|749518.6|747518.6|749457|747457|749554.9|747554.9|749314.4|747314.4|22
1640883000000|2021-12-30 16:50:00|749450.1|747450.1|749434.2|747434.2|749454.2|747454.2|749414.6|747414.6|19
1640883010000|2021-12-30 16:50:10|749427|747427|749428.8|747428.8|749429.5|747429.5|749425.2|747425.2|14
1640883020000|2021-12-30 16:50:20|749428.1|747428.1|749420.4|747420.4|749459.9|747459.9|749402|747402|17
1640883030000|2021-12-30 16:50:30|749429.6|747429.6|749405.6|747405.6|749431|747431|749401.9|747401.9|20
1640883040000|2021-12-30 16:50:40|749411.9|747411.9|749396.5|747396.5|749418.2|747863.5|748863.5|747363.3|23
1640883050000|2021-12-30 16:50:50|749359.7|747359.7|749394.9|747394.9|749401.9|747401.9|749359.7|747359.7|17
1640883060000|2021-12-30 16:51:00|749389.9|747389.9|749349.8|747349.8|749401|747401|749349.8|747349.8|14
1640883070000|2021-12-30 16:51:10|749343.7|747343.7|749400.8|747400.8|749455.9|747455.9|749343.7|747343.7|26
1640883080000|2021-12-30 16:51:20|749398.5|747398.5|749375.7|747375.7|749416.7|747416.7|749364.3|747364.3|29
1640883090000|2021-12-30 16:51:30|749367.7|747367.7|749324.5|747324.5|749373.8|747373.8|749320.2|747320.2|16
1640883100000|2021-12-30 16:51:40|749315.6|747315.6|749407|747407|749477.2|747477.2|749294.5|747294.5|31
1640883110000|2021-12-30 16:51:50|749398.3|747398.3|749462|747462|749500|747500|749398.3|747398.3|16
1640883120000|2021-12-30 16:52:00|749462.3|747462.3|749478.8|747478.8|749509.2|747509.2|749460|747460|9
1640883130000|2021-12-30 16:52:10|749471|747471|749444.7|747444.7|749494.2|747494.2|749444.7|747444.7|17
1640883140000|2021-12-30 16:52:20|749430|747430|749446.8|747446.8|749490|747490|749426.2|747426.2|17
1640883150000|2021-12-30 16:52:30|749438.5|747438.5|749431.6|747431.6|749441.8|747441.8|749430.4|747430.4|13
1640883160000|2021-12-30 16:52:40|749432.5|747432.5|749356.3|747356.3|749438.8|747438.8|749304.2|747304.2|20
1640883170000|2021-12-30 16:52:50|749375.5|747375.5|749341.7|747341.7|749375.5|747375.5|749330.7|747330.7|17
1640883180000|2021-12-30 16:53:00|749342.5|747342.5|749280.9|747280.9|749342.5|747342.5|749256.5|747256.5|18
1640883190000|2021-12-30 16:53:10|749292.3|747292.3|749270.9|747270.9|749292.5|747292.5|749265.9|747265.9|18
1640883200000|2021-12-30 16:53:20|749269.9|747269.9|749260.9|747260.9|749269.9|747269.9|749247.5|747247.5|18
1640883210000|2021-12-30 16:53:30|749251.9|747251.9|749458.9|747458.9|749468.5|747468.5|749161.4|747161.4|23
1640883220000|2021-12-30 16:53:40|749463.4|747463.4|749467|747467|749468.8|747468.8|749440.9|747440.9|28
1640883230000|2021-12-30 16:53:50|749454.3|747454.3|749454.8|747454.8|749457.1|747457.1|749436.7|747436.7|20
1640883240000|2021-12-30 16:54:00|749455.5|747455.5|749470.3|747470.3|749513.8|747513.8|749444.9|747444.9|21
1640883250000|2021-12-30 16:54:10|749468.5|747468.5|749457.9|747457.9|749469.2|747469.2|749437.9|747437.9|19
1640883260000|2021-12-30 16:54:20|749457.8|747457.8|749447.9|747447.9|749469.6|747469.6|749442.2|747442.2|16
1640883270000|2021-12-30 16:54:30|749449.4|747449.4|749453.1|747453.1|749453.1|747453.1|749443.7|747443.7|17
1640883280000|2021-12-30 16:54:40|749451.9|747451.9|749452.9|747452.9|749461|747461|749433.1|747433.1|19
1640883290000|2021-12-30 16:54:50|749453.6|747453.6|749437.1|747437.1|749477.7|747477.7|749423|747423|22
1640883300000|2021-12-30 16:55:00|749435.5|747435.5|749431.9|747431.9|749456.7|747456.7|749431.6|747431.6|11
1640883310000|2021-12-30 16:55:10|749420.1|747420.1|749424.2|747424.2|749428.1|747428.1|749420.1|747420.1|13
1640883320000|2021-12-30 16:55:20|749424|747424|749425.1|747425.1|749426.2|747426.2|749420.8|747420.8|12
1640883330000|2021-12-30 16:55:30|749425.9|747425.9|749425.8|747425.8|749445|747445|749420.9|747420.9|12
1640883340000|2021-12-30 16:55:40|749426|747426|749414|747414|749443.5|747443.5|749414|747414|13
1640883350000|2021-12-30 16:55:50|749419.2|747419.2|749511.6|747511.6|749566.5|747566.5|749419.2|747419.2|21
1640883360000|2021-12-30 16:56:00|749506.4|747506.4|749555.7|747555.7|749563.8|747563.8|749506.4|747506.4|20
1640883370000|2021-12-30 16:56:10|749533.8|747533.8|749493.7|747493.7|749550.2|747550.2|749493.1|747493.1|19
1640883380000|2021-12-30 16:56:20|749493.1|747493.1|749441.4|747441.4|749493.1|747493.1|749430.5|747430.5|19
1640883390000|2021-12-30 16:56:30|749441.7|747441.7|749457.4|747457.4|749457.5|747457.5|749422.4|747422.4|11
1640883400000|2021-12-30 16:56:40|749455.2|747455.2|749366.6|747366.6|749455.2|747455.2|749366.6|747366.6|22
1640883410000|2021-12-30 16:56:50|749366.5|747366.5|749362.1|747362.1|749398.1|747864.5|748864.5|747358.1|14
1640883420000|2021-12-30 16:57:00|749363.2|747363.2|749369.4|747369.4|749401.7|747401.7|749363.1|747363.1|16
1640883430000|2021-12-30 16:57:10|749368.5|747368.5|749336.6|747336.6|749402.7|747402.7|749303.2|747303.2|24
1640883440000|2021-12-30 16:57:20|749323.2|747323.2|749275.7|747275.7|749331.5|747331.5|749257.5|747257.5|26
1640883450000|2021-12-30 16:57:30|749251.4|747251.4|749297.3|747297.3|749323.6|747323.6|749244.3|747244.3|25
1640883460000|2021-12-30 16:57:40|749294.1|747294.1|749286.8|747286.8|749328|747328|749272.9|747272.9|21
1640883470000|2021-12-30 16:57:50|749284|747284|749288.8|747288.8|749321|747321|749280.4|747280.4|13
1640883480000|2021-12-30 16:58:00|749293.1|747293.1|749293.8|747293.8|749335.9|747335.9|749291.2|747291.2|14
1640883490000|2021-12-30 16:58:10|749286.3|747286.3|749274|747274|749299.5|747299.5|749267|747267|15
1640883500000|2021-12-30 16:58:20|749274.7|747274.7|749296.1|747296.1|749333.2|747333.2|749263.5|747263.5|18
1640883510000|2021-12-30 16:58:30|749292.1|747292.1|749313.8|747313.8|749349.1|747349.1|749224.5|747224.5|29
1640883520000|2021-12-30 16:58:40|749291.4|747291.4|749321.3|747321.3|749331.8|747331.8|749280|747280|15
1640883530000|2021-12-30 16:58:50|749300.6|747300.6|749367.5|747367.5|749393.7|747393.7|749295.5|747295.5|18
1640883540000|2021-12-30 16:59:00|749366.4|747366.4|749389.3|747389.3|749401.8|747401.8|749364|747364|21
1640883550000|2021-12-30 16:59:10|749484.2|747484.2|749410.3|747410.3|749512.9|747994.2|748952.5|747409.6|21
1640883560000|2021-12-30 16:59:20|749407.6|747407.6|748945.6|747945.6|749427.2|747949.3|748851.5|747349.2|25
1640883570000|2021-12-30 16:59:30|749409.2|747409.2|749416.8|747416.8|749423.4|747905.7|748872.9|747402.8|16
1640883580000|2021-12-30 16:59:40|749413.3|747413.3|749371.3|747371.3|749413.3|747413.3|749209.2|747209.2|24
1640883590000|2021-12-30 16:59:50|749371.2|747371.2|749259.4|747259.4|749371.2|747371.2|749246.3|747246.3|22
1640883600000|2021-12-30 17:00:00|749266.7|747266.7|749207.7|747207.7|749296.5|747296.5|749207.7|747207.7|27
1640883610000|2021-12-30 17:00:10|749191.7|747191.7|749114|747114|749191.7|747191.7|749110.8|747110.8|17
1640883620000|2021-12-30 17:00:20|749115.8|747115.8|749034.9|747034.9|749115.8|747115.8|749033.9|747033.9|22
1640883630000|2021-12-30 17:00:30|749033.6|747033.6|749033|747033|749033.8|747033.8|749032.9|747032.9|9
1640883640000|2021-12-30 17:00:40|749032.8|747032.8|748981.5|746981.5|749053.3|747053.3|748950|746950|26
1640883650000|2021-12-30 17:00:50|748980.3|746980.3|748955.8|746955.8|749026.8|747026.8|748955.8|746955.8|25
1640883660000|2021-12-30 17:01:00|748990.4|746990.4|748986.2|746986.2|749037.1|747037.1|748975|746975|25
1640883670000|2021-12-30 17:01:10|748976.8|746976.8|748867.7|746867.7|748996.3|746996.3|748865.1|746865.1|30
1640883680000|2021-12-30 17:01:20|748868.3|746868.3|748857|746857|748879.2|746879.2|748853.4|746853.4|17
1640883690000|2021-12-30 17:01:30|748856.9|746856.9|748846.6|746846.6|748862.8|746862.8|748838.9|746838.9|23
1640883700000|2021-12-30 17:01:40|748839.8|746839.8|748870.7|746870.7|748872.1|746872.1|748839.8|746839.8|19
1640883710000|2021-12-30 17:01:50|748866|746866|748849.3|746849.3|748867.6|746867.6|748834.9|746834.9|21
1640883720000|2021-12-30 17:02:00|748855.2|746855.2|748829.4|746829.4|748856.1|746856.1|748825.3|746825.3|20
1640883730000|2021-12-30 17:02:10|748832.6|746832.6|748849.4|746849.4|748853.7|746853.7|748830|746830|23
1640883740000|2021-12-30 17:02:20|748846.5|746846.5|748846.7|746846.7|748867.1|746867.1|748842.5|746842.5|20
1640883750000|2021-12-30 17:02:30|748844.6|746844.6|748770.5|746770.5|748844.6|746844.6|748757.5|746757.5|26
1640883760000|2021-12-30 17:02:40|748771.6|746771.6|748775|746775|748782.8|746782.8|748770.1|746770.1|18
1640883770000|2021-12-30 17:02:50|748773.3|746773.3|748767.6|746767.6|748776.8|747275|748275|746765|18
1640883780000|2021-12-30 17:03:00|748764.3|746764.3|748659.6|746659.6|748770.1|746770.1|748648.2|746648.2|21
1640883790000|2021-12-30 17:03:10|748661.6|746661.6|748738.2|746738.2|748756.4|746756.4|748634.6|746634.6|21
1640883800000|2021-12-30 17:03:20|748738|746738|748749.7|746749.7|748787|746787|748715.8|746715.8|30
1640883810000|2021-12-30 17:03:30|748750.2|746750.2|748796.2|746796.2|748814.5|746814.5|748750.2|746750.2|22
1640883820000|2021-12-30 17:03:40|748795.9|746795.9|748769.8|746769.8|748798.7|746798.7|748740|746740|26
1640883830000|2021-12-30 17:03:50|748761.3|746761.3|748768.4|746768.4|748795.3|746795.3|748761.3|746761.3|17
1640883840000|2021-12-30 17:04:00|748765.2|746765.2|748761.3|746761.3|748779.3|746779.3|748744.2|746744.2|27
1640883850000|2021-12-30 17:04:10|748759|746759|748744.4|746744.4|748772|746772|748737|746737|20
1640883860000|2021-12-30 17:04:20|748766.2|746766.2|748755.7|746755.7|748770.4|746770.4|748755|746755|13
1640883870000|2021-12-30 17:04:30|748755.6|746755.6|748896.8|746896.8|748896.8|746896.8|748747.9|746747.9|16
1640883880000|2021-12-30 17:04:40|748864.1|746864.1|748855.3|746855.3|748905.7|746905.7|748843.5|746843.5|23
1640883890000|2021-12-30 17:04:50|748870|746870|748778.7|746778.7|748901.1|746901.1|748778.7|746778.7|27
1640883900000|2021-12-30 17:05:00|748772.6|746772.6|748748.1|746748.1|748785.8|746785.8|748746.7|746746.7|22
1640883910000|2021-12-30 17:05:10|748756.7|746756.7|748745.3|746745.3|748763.6|746763.6|748717.9|746717.9|16
1640883920000|2021-12-30 17:05:20|748745.1|746745.1|748745.7|746745.7|748746.3|746746.3|748739.8|746739.8|12
1640883930000|2021-12-30 17:05:30|748757.4|746757.4|748746.2|746746.2|748765.1|746765.1|748712.5|746712.5|18
1640883940000|2021-12-30 17:05:40|748744.9|746744.9|748746.1|746746.1|748763.2|746763.2|748727.3|746727.3|20
1640883950000|2021-12-30 17:05:50|748742.4|746742.4|748734.2|746734.2|748752.8|746752.8|748724.8|746724.8|14
1640883960000|2021-12-30 17:06:00|748738.8|746738.8|748662.7|746662.7|748738.8|746738.8|748662.2|746662.2|24
1640883970000|2021-12-30 17:06:10|748672.8|746672.8|748690.6|746690.6|748690.7|746690.7|748664.2|746664.2|16
1640883980000|2021-12-30 17:06:20|748661.3|746661.3|748682.2|746682.2|748700.9|746700.9|748661.3|746661.3|20
1640883990000|2021-12-30 17:06:30|748674|746674|748671|746671|748677.9|746677.9|748653.6|746653.6|10
1640884000000|2021-12-30 17:06:40|748646.6|746646.6|748642.6|746642.6|748665|746665|748633.9|746633.9|21
1640884010000|2021-12-30 17:06:50|748638.3|746638.3|748643.1|746643.1|748665.8|746665.8|748621.5|746621.5|20
1640884020000|2021-12-30 17:07:00|748650.2|746650.2|748614|746614|748650.3|746650.3|748611|746611|18
1640884030000|2021-12-30 17:07:10|748609.2|746609.2|748648.4|746648.4|748652.6|746652.6|748606.9|746606.9|18
1640884040000|2021-12-30 17:07:20|748654.5|746654.5|748653.4|746653.4|748667.1|746667.1|748639.5|746639.5|18
1640884050000|2021-12-30 17:07:30|748650.6|746650.6|748644.3|746644.3|748670.4|746670.4|748635|746635|13
1640884060000|2021-12-30 17:07:40|748641.6|746641.6|748638.2|746638.2|748649.4|746649.4|748633.3|746633.3|15
1640884070000|2021-12-30 17:07:50|748639.5|746639.5|748613.3|746613.3|748640|746640|748579.1|746579.1|21
1640884080000|2021-12-30 17:08:00|748621.5|746621.5|748619.4|746619.4|748621.5|746621.5|748585.4|746585.4|16
1640884090000|2021-12-30 17:08:10|748607.4|746607.4|748577.9|746577.9|748607.4|746607.4|748540|746540|19
1640884100000|2021-12-30 17:08:20|748582.7|746582.7|748589.8|746589.8|748598.6|746598.6|748574.4|746574.4|19
1640884110000|2021-12-30 17:08:30|748588.4|746588.4|748614.3|746614.3|748614.3|746614.3|748577.5|746577.5|14
1640884120000|2021-12-30 17:08:40|748597.1|746597.1|748644.3|746644.3|748644.3|747110.2|748099.5|746584.6|22
1640884130000|2021-12-30 17:08:50|748648.1|746648.1|748602|746602|748654.7|746654.7|748602|746602|18
1640884140000|2021-12-30 17:09:00|748631.3|746631.3|748624.8|746624.8|748662|746662|748593.8|746593.8|20
1640884150000|2021-12-30 17:09:10|748628|746628|748639.8|746639.8|748660.5|746660.5|748596.3|746596.3|16
1640884160000|2021-12-30 17:09:20|748635.3|746635.3|748691.7|746691.7|748700.1|746700.1|748603.7|746603.7|24
1640884170000|2021-12-30 17:09:30|748701|746701|748690.5|746690.5|748703.4|746703.4|748649.8|746649.8|23
1640884180000|2021-12-30 17:09:40|748697.9|746697.9|748686.5|746686.5|748697.9|746697.9|748662.3|746662.3|17
1640884190000|2021-12-30 17:09:50|748686.8|746686.8|748676.7|746676.7|748714.4|746714.4|748676.7|746676.7|21
1640884200000|2021-12-30 17:10:00|748678|746678|748706.4|746706.4|748733.1|746733.1|748674|746674|22
1640884210000|2021-12-30 17:10:10|748707.9|746707.9|748733.7|746733.7|748733.7|746733.7|748707.9|746707.9|21
1640884220000|2021-12-30 17:10:20|748736.5|746736.5|748687.2|746687.2|748736.5|746736.5|748686.1|746686.1|19
1640884230000|2021-12-30 17:10:30|748686.9|746686.9|748694.8|746694.8|748702.4|746702.4|748686.9|746686.9|14
1640884240000|2021-12-30 17:10:40|748696.9|746696.9|748678.4|746678.4|748697|746697|748672.5|746672.5|16
1640884250000|2021-12-30 17:10:50|748680.3|746680.3|748684.6|746684.6|748684.6|746684.6|748670.6|746670.6|15
1640884260000|2021-12-30 17:11:00|748683|746683|748699.5|746699.5|748716.8|746716.8|748683|746683|13
1640884270000|2021-12-30 17:11:10|748708.5|746708.5|748713.8|746713.8|748720|746720|748686.6|746686.6|21
1640884280000|2021-12-30 17:11:20|748701.1|746701.1|748691.5|746691.5|748701.1|746701.1|748662.8|746662.8|19
1640884290000|2021-12-30 17:11:30|748677.1|746677.1|748756.1|746756.1|748766.5|746766.5|748660|746660|19
1640884300000|2021-12-30 17:11:40|748744.4|746744.4|748744.1|746744.1|748752.9|746752.9|748743|746743|14
1640884310000|2021-12-30 17:11:50|748745.2|746745.2|748744.4|746744.4|748746.1|746746.1|748740.1|746740.1|12
1640884320000|2021-12-30 17:12:00|748745|746745|748757.5|746757.5|748763.6|746763.6|748737.7|746737.7|14
1640884330000|2021-12-30 17:12:10|748750.1|746750.1|748829.8|746829.8|748831.2|746831.2|748743.5|746743.5|17
1640884340000|2021-12-30 17:12:20|748833.3|746833.3|748788.6|746788.6|748833.3|746833.3|748771.2|746771.2|23
1640884350000|2021-12-30 17:12:30|748788.8|746788.8|748776|746776|748793|746793|748770.6|746770.6|20
1640884360000|2021-12-30 17:12:40|748756.4|746756.4|748747|746747|748777.1|746777.1|748740.7|746740.7|14
1640884370000|2021-12-30 17:12:50|748750.9|746750.9|748772|746772|748781.3|746781.3|748745|746745|22
1640884380000|2021-12-30 17:13:00|748774.8|746774.8|748774.6|746774.6|748781|746781|748762|746762|18
1640884390000|2021-12-30 17:13:10|748774.4|746774.4|748771.1|746771.1|748777.6|746777.6|748769.2|746769.2|10
1640884400000|2021-12-30 17:13:20|748773.2|746773.2|748810.8|746810.8|748831.2|746831.2|748773.2|746773.2|22
1640884410000|2021-12-30 17:13:30|748812.1|746812.1|748783.1|746783.1|748817.2|746817.2|748770.1|746770.1|21
1640884420000|2021-12-30 17:13:40|748786.7|746786.7|748792.9|746792.9|748801|746801|748771.2|746771.2|21
1640884430000|2021-12-30 17:13:50|748793.4|746793.4|748790.7|746790.7|748793.4|746793.4|748780|746780|16
1640884440000|2021-12-30 17:14:00|748788|746788|748794.1|746794.1|748794.1|746794.1|748785.9|746785.9|17
1640884450000|2021-12-30 17:14:10|748793.2|746793.2|748797.2|746797.2|748803.9|746803.9|748781|746781|12
1640884460000|2021-12-30 17:14:20|748772.6|746772.6|748780.3|746780.3|748795.5|746795.5|748772.6|746772.6|14
1640884470000|2021-12-30 17:14:30|748782.1|746782.1|748817.8|746817.8|748818.2|746818.2|748753.2|746753.2|23
1640884480000|2021-12-30 17:14:40|748812.6|746812.6|748805.7|746805.7|748813.5|746813.5|748799.6|746799.6|11
1640884490000|2021-12-30 17:14:50|748807.7|746807.7|748802.9|746802.9|748817|746817|748788.4|746788.4|12
1640884500000|2021-12-30 17:15:00|748810|746810|748788.1|746788.1|748813.5|746813.5|748783.5|746783.5|20
1640884510000|2021-12-30 17:15:10|748788.8|746788.8|748785.1|746785.1|748789.7|746789.7|748777.1|746777.1|16
1640884520000|2021-12-30 17:15:20|748785.6|746785.6|748786.4|746786.4|748786.8|746786.8|748776.8|746776.8|13
1640884530000|2021-12-30 17:15:30|748791.6|746791.6|748782.5|746782.5|748800.2|746800.2|748770.3|746770.3|13
1640884540000|2021-12-30 17:15:40|748780.6|746780.6|748812.6|746812.6|748813.8|746813.8|748778|746778|17
1640884550000|2021-12-30 17:15:50|748818.9|746818.9|748815.9|746815.9|748822.3|746822.3|748803.5|746803.5|14
1640884560000|2021-12-30 17:16:00|748836.5|746836.5|748816.9|746816.9|748839.7|746839.7|748807.7|746807.7|22
1640884570000|2021-12-30 17:16:10|748816.6|746816.6|748763.7|746763.7|748818.2|746818.2|748747.4|746747.4|14
1640884580000|2021-12-30 17:16:20|748761.2|746761.2|748706|746706|748761.2|746761.2|748703.7|746703.7|22
1640884590000|2021-12-30 17:16:30|748709.4|746709.4|748696|746696|748709.4|746709.4|748691.7|746691.7|17
1640884600000|2021-12-30 17:16:40|748692.8|746692.8|748668.8|746668.8|748700.9|746700.9|748655.7|746655.7|14
1640884610000|2021-12-30 17:16:50|748695.8|746695.8|748689.8|746689.8|748701.2|746701.2|748685.5|746685.5|16
1640884620000|2021-12-30 17:17:00|748698|746698|748685.8|746685.8|748698|746698|748683.1|746683.1|16
1640884630000|2021-12-30 17:17:10|748685.9|746685.9|748702.3|746702.3|748702.8|746702.8|748685.9|746685.9|13
1640884640000|2021-12-30 17:17:20|748698.6|746698.6|748811.8|746811.8|748831.8|746831.8|748698.6|746698.6|16
1640884650000|2021-12-30 17:17:30|748811.4|746811.4|748846.7|746846.7|748863.6|746863.6|748811.4|746811.4|28
1640884660000|2021-12-30 17:17:40|748862.1|746862.1|748842|746842|748864.7|746864.7|748809.7|746809.7|25
1640884670000|2021-12-30 17:17:50|748865.5|746865.5|748887.3|746887.3|748901.9|746901.9|748824|746824|18
1640884680000|2021-12-30 17:18:00|748889.1|746889.1|748950.3|746950.3|748977.3|746977.3|748879.3|746879.3|23
1640884690000|2021-12-30 17:18:10|748949|746949|748961.3|746961.3|748968.5|746968.5|748946.5|746946.5|20
1640884700000|2021-12-30 17:18:20|748961|746961|748962.6|746962.6|748962.6|746962.6|748953.7|746953.7|19
1640884710000|2021-12-30 17:18:30|748971|746971|748995.2|746995.2|749000.3|747000.3|748939.7|746939.7|22
1640884720000|2021-12-30 17:18:40|748996.7|746996.7|748987.1|746987.1|749003.3|747003.3|748971.1|746971.1|18
1640884730000|2021-12-30 17:18:50|748991.3|746991.3|749034.1|747034.1|749034.1|747034.1|748974.7|746974.7|22
1640884740000|2021-12-30 17:19:00|749015.7|747015.7|748998.9|746998.9|749036.9|747036.9|748987.7|746987.7|21
1640884750000|2021-12-30 17:19:10|748997.8|746997.8|748990|746990|748999.3|746999.3|748986.6|746986.6|15
1640884760000|2021-12-30 17:19:20|748988|746988|749001.4|747001.4|749008.1|747008.1|748985.5|746985.5|17
1640884770000|2021-12-30 17:19:30|748993.9|746993.9|748990.5|746990.5|749010.5|747010.5|748974.5|746974.5|19
1640884780000|2021-12-30 17:19:40|748991.3|746991.3|748985.8|746985.8|748991.3|746991.3|748981.1|746981.1|10
1640884790000|2021-12-30 17:19:50|748979.2|746979.2|748979.4|746979.4|748987|746987|748977.1|746977.1|13
1640884800000|2021-12-30 17:20:00|748976.7|746976.7|748979.1|746979.1|749019.9|747019.9|748968.4|746968.4|12
1640884810000|2021-12-30 17:20:10|748973.6|746973.6|748970.4|746970.4|748980.4|746980.4|748970.4|746970.4|8
1640884820000|2021-12-30 17:20:20|748965.7|746965.7|748930.7|746930.7|748973|746973|748925.3|746925.3|20
1640884830000|2021-12-30 17:20:30|748933.4|746933.4|748949|746949|748961.1|746961.1|748930.7|746930.7|12
1640884840000|2021-12-30 17:20:40|748951.1|746951.1|748940|746940|748954|746954|748939|746939|13
1640884850000|2021-12-30 17:20:50|748940.9|746940.9|748935.9|746935.9|748979.9|746979.9|748924.9|746924.9|11
1640884860000|2021-12-30 17:21:00|748935.2|746935.2|748920.2|746920.2|748955.4|746955.4|748908.6|746908.6|15
1640884870000|2021-12-30 17:21:10|748944.4|746944.4|748935.3|746935.3|748946.5|746946.5|748920.7|746920.7|13
1640884880000|2021-12-30 17:21:20|748936.7|746936.7|748940.7|746940.7|748942.2|746942.2|748923.5|746923.5|12
1640884890000|2021-12-30 17:21:30|748939.9|746939.9|748973.4|746973.4|748973.4|746973.4|748934.6|746934.6|7
1640884900000|2021-12-30 17:21:40|748970.9|746970.9|749020.8|747020.8|749042.4|747042.4|748901.6|746901.6|25
1640884910000|2021-12-30 17:21:50|749025.6|747025.6|749056.1|747056.1|749065.5|747065.5|749011.8|747011.8|20
1640884920000|2021-12-30 17:22:00|749024.4|747024.4|749125.1|747125.1|749125.1|747125.1|749024.4|747024.4|22
1640884930000|2021-12-30 17:22:10|749102.8|747102.8|749061|747061|749107.1|747107.1|749050.7|747050.7|23
1640884940000|2021-12-30 17:22:20|749066.5|747066.5|749043.9|747043.9|749083.9|747083.9|749043.9|747043.9|14
1640884950000|2021-12-30 17:22:30|749054.4|747054.4|749037|747037|749064.2|747064.2|749018.1|747018.1|15
1640884960000|2021-12-30 17:22:40|749033.8|747033.8|749020.4|747020.4|749036|747036|749020.4|747020.4|14
1640884970000|2021-12-30 17:22:50|749019|747019|748989.2|746989.2|749019.9|747019.9|748981.7|746981.7|22
1640884980000|2021-12-30 17:23:00|748984.8|746984.8|749027.7|747027.7|749027.7|747027.7|748977.8|746977.8|21
1640884990000|2021-12-30 17:23:10|748997.4|746997.4|748988.1|746988.1|749022.1|747022.1|748942.3|746942.3|24
1640885000000|2021-12-30 17:23:20|748986.9|746986.9|748976.1|746976.1|749003.7|747003.7|748947.2|746947.2|23
1640885010000|2021-12-30 17:23:30|748981.8|746981.8|749026|747026|749029.9|747029.9|748981.8|746981.8|17
1640885020000|2021-12-30 17:23:40|749017|747017|749057.6|747057.6|749058.5|747058.5|749017|747017|10
1640885030000|2021-12-30 17:23:50|749046.9|747046.9|749049.9|747049.9|749053|747053|749046.9|747046.9|9
1640885040000|2021-12-30 17:24:00|749051.1|747051.1|749057.7|747057.7|749057.7|747057.7|749048.7|747048.7|14
1640885050000|2021-12-30 17:24:10|749057|747057|749049.3|747049.3|749057|747057|749049.3|747049.3|11
1640885060000|2021-12-30 17:24:20|749053|747053|749059.7|747059.7|749062.4|747062.4|749050.7|747050.7|6
1640885070000|2021-12-30 17:24:30|749050.4|747050.4|749054.2|747054.2|749058.6|747058.6|749049.5|747049.5|10
1640885080000|2021-12-30 17:24:40|749070.5|747070.5|749061.1|747061.1|749070.5|747070.5|749059.3|747059.3|7
1640885090000|2021-12-30 17:24:50|749063.8|747063.8|749049.1|747049.1|749066.6|747066.6|749038.5|747038.5|14
1640885100000|2021-12-30 17:25:00|749048.2|747048.2|749037.8|747037.8|749072.9|747072.9|749037.8|747037.8|15
1640885110000|2021-12-30 17:25:10|749051|747051|748985.3|746985.3|749051|747051|748962.3|746962.3|20
1640885120000|2021-12-30 17:25:20|748990|746990|748984.6|746984.6|748990|746990|748939.8|746939.8|16
1640885130000|2021-12-30 17:25:30|748985.3|746985.3|748982.9|746982.9|748985.3|746985.3|748975.7|746975.7|12
1640885140000|2021-12-30 17:25:40|748983.8|746983.8|748977.9|746977.9|748991.8|746991.8|748974|746974|13
1640885150000|2021-12-30 17:25:50|748986.1|746986.1|748989.5|746989.5|748989.5|746989.5|748979.1|746979.1|12
1640885160000|2021-12-30 17:26:00|748988|746988|748985.2|746985.2|748988|746988|748981.5|746981.5|17
1640885170000|2021-12-30 17:26:10|748985.6|746985.6|749140.2|747140.2|749179.6|747179.6|748984.1|746984.1|18
1640885180000|2021-12-30 17:26:20|749138.9|747138.9|749106.5|747106.5|749156.8|747156.8|749090.2|747090.2|20
1640885190000|2021-12-30 17:26:30|749107.1|747107.1|749085.8|747085.8|749119.8|747119.8|749085.8|747085.8|21
1640885200000|2021-12-30 17:26:40|749088.9|747088.9|749087.2|747087.2|749101.7|747101.7|749067.8|747067.8|16
1640885210000|2021-12-30 17:26:50|749079.1|747079.1|749067.6|747067.6|749095.1|747095.1|749057.8|747057.8|16
1640885220000|2021-12-30 17:27:00|749067|747067|749133.8|747133.8|749147.8|747147.8|748983|746983|27
1640885230000|2021-12-30 17:27:10|749141.5|747141.5|749107.6|747107.6|749141.5|747141.5|749096.2|747096.2|18
1640885240000|2021-12-30 17:27:20|749100.2|747100.2|749096.2|747096.2|749131.2|747131.2|749092.4|747092.4|18
1640885250000|2021-12-30 17:27:30|749098.5|747098.5|749094.8|747094.8|749098.5|747098.5|749079.8|747079.8|16
1640885260000|2021-12-30 17:27:40|749097.4|747097.4|749074|747074|749124.4|747124.4|749023.7|747023.7|19
1640885270000|2021-12-30 17:27:50|749062.5|747062.5|749091.1|747091.1|749094.9|747094.9|749048.8|747048.8|7
1640885280000|2021-12-30 17:28:00|749086|747086|749059.8|747059.8|749115.1|747115.1|749054.1|747054.1|14
1640885290000|2021-12-30 17:28:10|749026.3|747026.3|749044.3|747044.3|749073.1|747073.1|749026.3|747026.3|16
1640885300000|2021-12-30 17:28:20|749053.1|747053.1|749077.9|747077.9|749090.5|747090.5|749053.1|747053.1|11
1640885310000|2021-12-30 17:28:30|749085.8|747085.8|749117.5|747117.5|749117.5|747117.5|749066.3|747066.3|13
1640885320000|2021-12-30 17:28:40|749132.1|747132.1|749095.3|747095.3|749132.1|747132.1|749047|747047|22
1640885330000|2021-12-30 17:28:50|749079.3|747079.3|749077.5|747077.5|749098.5|747098.5|749070.1|747070.1|16
1640885340000|2021-12-30 17:29:00|749073.7|747073.7|749058.3|747058.3|749073.7|747073.7|749044.5|747044.5|17
1640885350000|2021-12-30 17:29:10|749055.1|747055.1|749037.2|747037.2|749065.7|747065.7|749020.4|747020.4|21
1640885360000|2021-12-30 17:29:20|749051.8|747051.8|749034.7|747034.7|749056.4|747056.4|749017.2|747017.2|23
1640885370000|2021-12-30 17:29:30|749036.3|747036.3|749013.5|747013.5|749045.5|747045.5|749013|747013|14
1640885380000|2021-12-30 17:29:40|749025.7|747025.7|749056.9|747056.9|749085.9|747085.9|749016.8|747016.8|15
1640885390000|2021-12-30 17:29:50|749053.2|747053.2|749069.9|747069.9|749079.5|747079.5|749049.5|747049.5|11
1640885400000|2021-12-30 17:30:00|749070.2|747070.2|749059.3|747059.3|749074.1|747074.1|749035.9|747035.9|20
1640885410000|2021-12-30 17:30:10|749077.3|747077.3|749076.2|747076.2|749077.3|747077.3|749044.9|747044.9|9
1640885420000|2021-12-30 17:30:20|749076.1|747076.1|749051.6|747051.6|749076.1|747076.1|749044|747044|11
1640885430000|2021-12-30 17:30:30|749052.7|747052.7|749012.1|747012.1|749055|747055|748989|746989|17
1640885440000|2021-12-30 17:30:40|749001.2|747001.2|749001.5|747001.5|749014.5|747014.5|748997.3|746997.3|20
1640885450000|2021-12-30 17:30:50|749001.2|747001.2|748951.7|746951.7|749005.6|747005.6|748917.5|746917.5|22
1640885460000|2021-12-30 17:31:00|748954|746954|749059.3|747059.3|749071|747071|748903.3|746903.3|22
1640885470000|2021-12-30 17:31:10|749047.7|747047.7|749047.2|747047.2|749060.2|747060.2|749045.4|747045.4|15
1640885480000|2021-12-30 17:31:20|749045.9|747045.9|749041.7|747041.7|749050.5|747050.5|749018.5|747018.5|18
1640885490000|2021-12-30 17:31:30|749032.7|747032.7|749036.1|747036.1|749056.5|747056.5|749011.4|747011.4|14
1640885500000|2021-12-30 17:31:40|749038.1|747038.1|749028.6|747028.6|749038.7|747038.7|749015.9|747015.9|9
1640885510000|2021-12-30 17:31:50|749028.9|747028.9|748969.9|746969.9|749028.9|747028.9|748934.5|746934.5|16
1640885520000|2021-12-30 17:32:00|748952.6|746952.6|748969.4|746969.4|748983.6|747453|748453|746927.1|16
1640885530000|2021-12-30 17:32:10|748968.7|746968.7|748967|746967|748968.7|746968.7|748962.8|746962.8|14
1640885540000|2021-12-30 17:32:20|748966|746966|748988.5|746988.5|749002.3|747002.3|748966|746966|20
1640885550000|2021-12-30 17:32:30|748999.5|746999.5|748983.5|746983.5|749009|747009|748983.5|746983.5|14
1640885560000|2021-12-30 17:32:40|748984.4|746984.4|749013.6|747013.6|749022.6|747022.6|748984.4|746984.4|9
1640885570000|2021-12-30 17:32:50|748999.8|746999.8|748986.5|746986.5|749052|747052|748980.3|746980.3|17
1640885580000|2021-12-30 17:33:00|748985.3|746985.3|748985.2|746985.2|748988.4|746988.4|748981|746981|12
1640885590000|2021-12-30 17:33:10|748985.9|746985.9|748983.7|746983.7|748993.3|746993.3|748976.8|746976.8|9
1640885600000|2021-12-30 17:33:20|748983|746983|748983.1|746983.1|748986|746986|748958.7|746958.7|16
1640885610000|2021-12-30 17:33:30|748973.7|746973.7|749022.5|747022.5|749022.5|747022.5|748964|746964|19
1640885620000|2021-12-30 17:33:40|749039.5|747039.5|749033.6|747033.6|749051.1|747051.1|749007.5|747007.5|17
1640885630000|2021-12-30 17:33:50|749031.7|747031.7|749034|747034|749037.4|747037.4|749026.9|747026.9|9
1640885640000|2021-12-30 17:34:00|749034.1|747034.1|749033.8|747033.8|749044.6|747044.6|749028.7|747028.7|11
1640885650000|2021-12-30 17:34:10|749031.9|747031.9|748482.4|747482.4|749031.9|747482.4|748482.4|746985.8|18
1640885660000|2021-12-30 17:34:20|748485.3|747485.3|748873.6|746873.6|748995.9|747499|748485.3|746866.1|20
1640885670000|2021-12-30 17:34:30|748882.1|746882.1|748830.8|746830.8|748904.2|746904.2|748830.8|746830.8|17
1640885680000|2021-12-30 17:34:40|748820.8|746820.8|748830.7|746830.7|748855.2|746855.2|748820.8|746820.8|22
1640885690000|2021-12-30 17:34:50|748831.7|746831.7|748810|746810|748835.6|746835.6|748810|746810|14
1640885700000|2021-12-30 17:35:00|748808.6|746808.6|748812.1|746812.1|748837.7|746837.7|748807.1|746807.1|18
1640885710000|2021-12-30 17:35:10|748818.8|746818.8|748781.5|746781.5|748818.8|746818.8|748776.6|746776.6|13
1640885720000|2021-12-30 17:35:20|748803.6|746803.6|748798.9|746798.9|748805.1|746805.1|748783.9|746783.9|18
1640885730000|2021-12-30 17:35:30|748798.8|746798.8|748781.4|746781.4|748801.2|746801.2|748772|746772|15
1640885740000|2021-12-30 17:35:40|748783.8|746783.8|748783.1|746783.1|748784|746784|748778.5|746778.5|10
1640885750000|2021-12-30 17:35:50|748783|746783|748793.4|746793.4|748793.4|746793.4|748777.2|746777.2|8
1640885760000|2021-12-30 17:36:00|748792.8|746792.8|748791.6|746791.6|748807.7|746807.7|748787.5|746787.5|13
1640885770000|2021-12-30 17:36:10|748795.5|746795.5|748785.1|746785.1|748795.5|746795.5|748780.4|746780.4|16
1640885780000|2021-12-30 17:36:20|748785.7|746785.7|748787.2|746787.2|748799.8|746799.8|748780.2|746780.2|14
1640885790000|2021-12-30 17:36:30|748791|746791|748787.6|746787.6|748791.7|746791.7|748768.3|746768.3|12
1640885800000|2021-12-30 17:36:40|748783.1|746783.1|748754.4|746754.4|748789.9|746789.9|748737.1|746737.1|24
1640885810000|2021-12-30 17:36:50|748753|746753|748722.7|746722.7|748753.3|746753.3|748722.7|746722.7|16
1640885820000|2021-12-30 17:37:00|748747.8|746747.8|748459.3|746459.3|748747.8|746747.8|748432.6|746432.6|26
1640885830000|2021-12-30 17:37:10|748454.3|746454.3|748475.8|746475.8|748488.9|746488.9|748442.4|746442.4|22
1640885840000|2021-12-30 17:37:20|748477.9|746477.9|748215.3|746215.3|748492.5|746492.5|748210.4|746210.4|18
1640885850000|2021-12-30 17:37:30|748214|746214|748179.8|746179.8|748219.9|746219.9|748162.8|746162.8|26
1640885860000|2021-12-30 17:37:40|748178.6|746178.6|748180.5|746180.5|748184.5|746184.5|748174|746174|17
1640885870000|2021-12-30 17:37:50|748181|746181|748207.8|746207.8|748209.8|746209.8|748150.2|746150.2|21
1640885880000|2021-12-30 17:38:00|748208.6|746208.6|748214.4|746214.4|748214.4|746214.4|748204.5|746204.5|13
1640885890000|2021-12-30 17:38:10|748271.4|746271.4|748061.7|746061.7|748318.1|746318.1|748061.7|746061.7|29
1640885900000|2021-12-30 17:38:20|748026.8|746026.8|748030.7|746030.7|748072.7|746072.7|747992.1|745992.1|30
1640885910000|2021-12-30 17:38:30|748017.4|746017.4|747331|745331|748096.2|746096.2|747331|745331|34
1640885920000|2021-12-30 17:38:40|747285.9|745285.9|747415.5|745415.5|747443.2|745443.2|747285.9|745285.9|38
1640885930000|2021-12-30 17:38:50|747425.2|745425.2|747425.4|745425.4|747457.4|745457.4|747336.2|745336.2|36
1640885940000|2021-12-30 17:39:00|747425.5|745425.5|747126.3|745126.3|747425.5|745425.5|747126.3|745126.3|37
1640885950000|2021-12-30 17:39:10|747114.7|745114.7|746953.7|744953.7|747171.4|745171.4|746878.8|744878.8|38
1640885960000|2021-12-30 17:39:20|746942.5|744942.5|746996.7|744996.7|747024.5|745024.5|746930.4|744930.4|40
1640885970000|2021-12-30 17:39:30|747004.4|745004.4|747187.6|745187.6|747350.3|745350.3|746909.1|744909.1|39
1640885980000|2021-12-30 17:39:40|747180.5|745180.5|747185.5|745185.5|747190.5|745190.5|747118.9|745118.9|34
1640885990000|2021-12-30 17:39:50|747242.3|745242.3|747111.8|745111.8|747393.4|745393.4|747103|745103|39
1640886000000|2021-12-30 17:40:00|747099.9|745099.9|746974.1|744974.1|747099.9|745099.9|746848|744848|38
1640886010000|2021-12-30 17:40:10|746972.9|744972.9|746997.2|744997.2|747032.7|745032.7|746972.9|744972.9|32
1640886020000|2021-12-30 17:40:20|746992.5|744992.5|746853.5|744853.5|746992.5|744992.5|746848.6|744848.6|36
1640886030000|2021-12-30 17:40:30|746852.2|744852.2|746693.6|744693.6|746852.2|744852.2|746667|744667|36
1640886040000|2021-12-30 17:40:40|746698.2|744698.2|746770.5|744770.5|746857.7|744857.7|746683.7|744683.7|34
1640886050000|2021-12-30 17:40:50|746781.6|744781.6|746786.8|744786.8|746842.9|744842.9|746724|744724|34
1640886060000|2021-12-30 17:41:00|746788.7|744788.7|746782|744782|746833.8|744833.8|746776.9|744776.9|32
1640886070000|2021-12-30 17:41:10|746773.5|744773.5|746804|744804|746843.3|744843.3|746723.8|744723.8|31
1640886080000|2021-12-30 17:41:20|746819.9|744819.9|746695|744695|746840.7|744840.7|746664.1|744664.1|35
1640886090000|2021-12-30 17:41:30|746719.6|744719.6|746773|744773|746774|744774|746606.2|744606.2|30
1640886100000|2021-12-30 17:41:40|746829.9|744829.9|746932.4|744932.4|746975|744975|746824.3|744824.3|28
1640886110000|2021-12-30 17:41:50|746933.3|744933.3|746977.7|744977.7|746998|744998|746933.3|744933.3|24
1640886120000|2021-12-30 17:42:00|747004.2|745004.2|747267.9|745267.9|747296.1|745296.1|746988.2|744988.2|36
1640886130000|2021-12-30 17:42:10|747268.3|745268.3|747291.3|745291.3|747382|745382|747266.2|745266.2|28
1640886140000|2021-12-30 17:42:20|747299|745299|747272.5|745272.5|747323.9|745323.9|747211.5|745211.5|23
1640886150000|2021-12-30 17:42:30|747270|745270|747373|745373|747408.7|745408.7|747270|745270|27
1640886160000|2021-12-30 17:42:40|747376.2|745376.2|747340|745340|747413.8|745413.8|747340|745340|28
1640886170000|2021-12-30 17:42:50|747337.5|745337.5|747340.5|745340.5|747364.4|745364.4|747337.5|745337.5|21
1640886180000|2021-12-30 17:43:00|747348.3|745348.3|747388.3|745388.3|747408.3|745408.3|747341.1|745341.1|19
1640886190000|2021-12-30 17:43:10|747388.6|745388.6|747390.6|745390.6|747405.6|745405.6|747388.6|745388.6|25
1640886200000|2021-12-30 17:43:20|747388.4|745388.4|747254.6|745254.6|747400.4|745400.4|747229.6|745229.6|26
1640886210000|2021-12-30 17:43:30|747255.3|745255.3|747222.9|745222.9|747262.5|745262.5|747208|745208|24
1640886220000|2021-12-30 17:43:40|747238.6|745238.6|747227.1|745227.1|747242.4|745242.4|747218.6|745218.6|15
1640886230000|2021-12-30 17:43:50|747219.5|745219.5|747234.2|745234.2|747249.5|745249.5|747216|745216|13
1640886240000|2021-12-30 17:44:00|747238.4|745238.4|747344.8|745344.8|747375.3|745375.3|747238.4|745238.4|29
1640886250000|2021-12-30 17:44:10|747349.7|745349.7|747361.2|745361.2|747366.1|745366.1|747321.4|745321.4|22
1640886260000|2021-12-30 17:44:20|747359.3|745359.3|747321.3|745321.3|747373.3|745373.3|747319.2|745319.2|21
1640886270000|2021-12-30 17:44:30|747309.5|745309.5|747280.3|745280.3|747347.6|745347.6|747262.8|745262.8|20
1640886280000|2021-12-30 17:44:40|747284.6|745284.6|747271|745271|747284.6|745284.6|747248.7|745248.7|23
1640886290000|2021-12-30 17:44:50|747276|745276|747382.9|745382.9|747395.9|745395.9|747272.3|745272.3|20
1640886300000|2021-12-30 17:45:00|747381.4|745381.4|747324.8|745324.8|747381.4|745381.4|747304.7|745304.7|28
1640886310000|2021-12-30 17:45:10|747317.9|745317.9|747233|745233|747330.8|745330.8|747227.9|745227.9|25
1640886320000|2021-12-30 17:45:20|747273.4|745273.4|747372.9|745372.9|747428.6|745428.6|747255.8|745255.8|25
1640886330000|2021-12-30 17:45:30|747371.5|745371.5|747386.3|745386.3|747424.7|745424.7|747371.5|745371.5|17
1640886340000|2021-12-30 17:45:40|747389.3|745389.3|747387.7|745387.7|747412|745412|747369|745369|24
1640886350000|2021-12-30 17:45:50|747385|745385|747386.9|745386.9|747400.8|745400.8|747370.8|745370.8|23
1640886360000|2021-12-30 17:46:00|747387.2|745387.2|747380.4|745380.4|747387.2|745387.2|747377.7|745377.7|19
1640886370000|2021-12-30 17:46:10|747383.2|745383.2|747227.3|745227.3|747383.2|745383.2|747227.3|745227.3|25
1640886380000|2021-12-30 17:46:20|747229.1|745229.1|747091.9|745091.9|747229.1|745229.1|747054.9|745054.9|26
1640886390000|2021-12-30 17:46:30|747094.7|745094.7|747101.1|745101.1|747119.5|745119.5|747080.5|745080.5|17
1640886400000|2021-12-30 17:46:40|747095.4|745095.4|747104.4|745104.4|747104.4|745104.4|747095.3|745095.3|16
1640886410000|2021-12-30 17:46:50|747104.2|745104.2|747075.7|745075.7|747104.2|745104.2|747068.2|745068.2|19
1640886420000|2021-12-30 17:47:00|747074.5|745074.5|747066.5|745066.5|747084.5|745084.5|747057.9|745057.9|26
1640886430000|2021-12-30 17:47:10|747065|745065|747070|745070|747079|745079|747065|745065|18
1640886440000|2021-12-30 17:47:20|747071.8|745071.8|747095.6|745095.6|747119.5|745119.5|747071.8|745071.8|11
1640886450000|2021-12-30 17:47:30|747109.1|745109.1|747133.5|745133.5|747145.5|745145.5|747108|745108|26
1640886460000|2021-12-30 17:47:40|747132.9|745132.9|747134.4|745134.4|747137.1|745137.1|747124.1|745124.1|19
1640886470000|2021-12-30 17:47:50|747133|745133|747129.7|745129.7|747133|745133|747107.5|745107.5|23
1640886480000|2021-12-30 17:48:00|747128.6|745128.6|747118.3|745118.3|747136.1|745136.1|747116.9|745116.9|22
1640886490000|2021-12-30 17:48:10|747132|745132|747082.8|745082.8|747132|745132|747082.8|745082.8|11
1640886500000|2021-12-30 17:48:20|747109.2|745109.2|747111.7|745111.7|747117.4|745117.4|747096.1|745096.1|20
1640886510000|2021-12-30 17:48:30|747110.7|745110.7|747114.8|745114.8|747117.6|745117.6|747110.2|745110.2|8
1640886520000|2021-12-30 17:48:40|747114.6|745114.6|747184.5|745184.5|747197.8|745197.8|747114.2|745114.2|14
1640886530000|2021-12-30 17:48:50|747180.3|745180.3|747210.6|745210.6|747211.7|745211.7|747180.3|745180.3|23
1640886540000|2021-12-30 17:49:00|747212.7|745212.7|747212.5|745212.5|747228.5|745228.5|747199.9|745199.9|17
1640886550000|2021-12-30 17:49:10|747210.1|745210.1|747258.6|745258.6|747272.3|745272.3|747209.7|745209.7|21
1640886560000|2021-12-30 17:49:20|747263.4|745263.4|747251.6|745251.6|747275.8|745275.8|747250.5|745250.5|22
1640886570000|2021-12-30 17:49:30|747252.1|745252.1|747198.7|745198.7|747257|745257|747189|745189|22
1640886580000|2021-12-30 17:49:40|747189.4|745189.4|747188.5|745188.5|747205.5|745205.5|747188.5|745188.5|23
1640886590000|2021-12-30 17:49:50|747199.2|745199.2|747226.3|745226.3|747235.9|745235.9|747199.2|745199.2|16
1640886600000|2021-12-30 17:50:00|747226.4|745226.4|747321.4|745321.4|747328.4|745328.4|747226.4|745226.4|30
1640886610000|2021-12-30 17:50:10|747326.3|745326.3|747324.1|745324.1|747330.6|745330.6|747318.8|745318.8|13
1640886620000|2021-12-30 17:50:20|747323.9|745323.9|747324.5|745324.5|747327.3|745327.3|747297|745297|19
1640886630000|2021-12-30 17:50:30|747318.7|745318.7|747322.1|745322.1|747335.7|745335.7|747310.9|745310.9|20
1640886640000|2021-12-30 17:50:40|747321.8|745321.8|747326.4|745326.4|747332.8|745332.8|747299.9|745299.9|17
1640886650000|2021-12-30 17:50:50|747320|745320|747301.1|745301.1|747321.4|745321.4|747293.5|745293.5|21
1640886660000|2021-12-30 17:51:00|747291.6|745291.6|747275.2|745275.2|747291.6|745291.6|747233.6|745233.6|26
1640886670000|2021-12-30 17:51:10|747277.8|745277.8|747286.8|745286.8|747300|745300|747275.5|745275.5|14
1640886680000|2021-12-30 17:51:20|747292.1|745292.1|747295.7|745295.7|747295.7|745295.7|747284|745284|18
1640886690000|2021-12-30 17:51:30|747294.8|745294.8|747322.8|745322.8|747329.8|745329.8|747291.2|745291.2|20
1640886700000|2021-12-30 17:51:40|747321.5|745321.5|747328.8|745328.8|747335.4|745335.4|747321.5|745321.5|11
1640886710000|2021-12-30 17:51:50|747325.7|745325.7|747216.4|745216.4|747330.1|745330.1|747216.4|745216.4|21
1640886720000|2021-12-30 17:52:00|747258.4|745258.4|747115|745115|747258.4|745258.4|747115|745115|30
1640886730000|2021-12-30 17:52:10|747114.5|745114.5|746726.6|744726.6|747114.5|745114.5|746726.6|744726.6|24
1640886740000|2021-12-30 17:52:20|746717|744717|746815.5|744815.5|746820.3|744820.3|746717|744717|30
1640886750000|2021-12-30 17:52:30|746832.6|744832.6|746976.6|744976.6|747008.8|745008.8|746832.6|744832.6|27
1640886760000|2021-12-30 17:52:40|746954.2|744954.2|746937.2|744937.2|746984.9|744984.9|746877.5|744877.5|19
1640886770000|2021-12-30 17:52:50|746953.4|744953.4|746966.5|744966.5|746970.1|744970.1|746902.8|744902.8|20
1640886780000|2021-12-30 17:53:00|746970.7|744970.7|746992|744992|747008.2|745008.2|746925.5|744925.5|21
1640886790000|2021-12-30 17:53:10|746964.8|744964.8|746932|744932|746986.7|744986.7|746932|744932|16
1640886800000|2021-12-30 17:53:20|746954.2|744954.2|746951|744951|746973.6|744973.6|746901|744901|20
1640886810000|2021-12-30 17:53:30|746939.2|744939.2|746969.8|744969.8|746983.7|744983.7|746921|744921|17
1640886820000|2021-12-30 17:53:40|746959.4|744959.4|746986.6|744986.6|746990.4|744990.4|746931.9|744931.9|13
1640886830000|2021-12-30 17:53:50|746952.8|744952.8|746986.6|744986.6|746989.2|744989.2|746922.5|744922.5|21
1640886840000|2021-12-30 17:54:00|746958.7|744958.7|746945.2|744945.2|747041.8|745041.8|746905.5|744905.5|21
1640886850000|2021-12-30 17:54:10|746933.2|744933.2|747046.6|745046.6|747046.6|745046.6|746933.2|744933.2|15
1640886860000|2021-12-30 17:54:20|747033.8|745033.8|747021|745021|747036.4|745036.4|746979.2|744979.2|24
1640886870000|2021-12-30 17:54:30|747010.2|745010.2|747106.9|745106.9|747119.1|745119.1|747010.2|745010.2|26
1640886880000|2021-12-30 17:54:40|747108.6|745108.6|747100.6|745100.6|747127|745127|747052.1|745052.1|26
1640886890000|2021-12-30 17:54:50|747094.3|745094.3|747180.5|745180.5|747187.7|745187.7|747094.3|745094.3|26
1640886900000|2021-12-30 17:55:00|747161|745161|747192.7|745192.7|747217.7|745217.7|747160.5|745160.5|27
1640886910000|2021-12-30 17:55:10|747190.1|745190.1|747218.7|745218.7|747232.3|745232.3|747188.2|745188.2|18
1640886920000|2021-12-30 17:55:20|747250|745250|747232.3|745232.3|747256.9|745256.9|747232.3|745232.3|18
1640886930000|2021-12-30 17:55:30|747233.8|745233.8|747235.7|745235.7|747243.7|745243.7|747184.6|745184.6|27
1640886940000|2021-12-30 17:55:40|747243.9|745243.9|747214.7|745214.7|747243.9|745243.9|747212.4|745212.4|22
1640886950000|2021-12-30 17:55:50|747217.6|745217.6|747023.8|745023.8|747238.4|745238.4|746994.8|744994.8|30
1640886960000|2021-12-30 17:56:00|747009.9|745009.9|746950.2|744950.2|747064.8|745064.8|746921.8|744921.8|31
1640886970000|2021-12-30 17:56:10|746965.6|744965.6|747089.3|745089.3|747098|745098|746906.8|744906.8|29
1640886980000|2021-12-30 17:56:20|747077.2|745077.2|747138.2|745138.2|747158.4|745158.4|747077|745077|24
1640886990000|2021-12-30 17:56:30|747139.7|745139.7|747140.5|745140.5|747163.3|745163.3|747090.2|745090.2|17
1640887000000|2021-12-30 17:56:40|747137.9|745137.9|747089|745089|747141.6|745141.6|747089|745089|17
1640887010000|2021-12-30 17:56:50|747102.8|745102.8|747122.4|745122.4|747132|745132|747087.4|745087.4|16
1640887020000|2021-12-30 17:57:00|747124.3|745124.3|746987.6|744987.6|747124.3|745124.3|746969|744969|26
1640887030000|2021-12-30 17:57:10|746987.9|744987.9|746922.9|744922.9|746988.4|744988.4|746914|744914|23
1640887040000|2021-12-30 17:57:20|746958.4|744958.4|746940.2|744940.2|746958.4|744958.4|746917.4|744917.4|12
1640887050000|2021-12-30 17:57:30|746852.5|744852.5|746906.3|744906.3|746949|744949|746852.5|744852.5|17
1640887060000|2021-12-30 17:57:40|746906.9|744906.9|746917.1|744917.1|746918.5|744918.5|746900.9|744900.9|13
1640887070000|2021-12-30 17:57:50|746916.1|744916.1|746939.6|744939.6|746951.5|744951.5|746879.4|744879.4|14
1640887080000|2021-12-30 17:58:00|746948.6|744948.6|746968.1|744968.1|746979.3|744979.3|746925.5|744925.5|21
1640887090000|2021-12-30 17:58:10|746985.4|744985.4|747021.2|745021.2|747023|745023|746957.2|744957.2|10
1640887100000|2021-12-30 17:58:20|747016|745016|746991.5|744991.5|747090.8|745090.8|746991.5|744991.5|25
1640887110000|2021-12-30 17:58:30|746998.5|744998.5|747024|745024|747043.6|745043.6|746992.7|744992.7|15
1640887120000|2021-12-30 17:58:40|747006.5|745006.5|747028.5|745028.5|747063.7|745063.7|747005.8|745005.8|13
1640887130000|2021-12-30 17:58:50|747028.4|745028.4|747080.9|745080.9|747080.9|745080.9|747011.4|745011.4|15
1640934060000|2021-12-31 07:01:00|747025.2|745025.2|747067.9|745067.9|747093|745093|747025.2|745025.2|21
1640934070000|2021-12-31 07:01:10|747074.2|745074.2|747083.5|745083.5|747083.5|745083.5|747066.3|745066.3|16
1640934080000|2021-12-31 07:01:20|747081.8|745081.8|747063.8|745063.8|747085.3|745085.3|747061.5|745061.5|19
1640934090000|2021-12-31 07:01:30|747058.6|745058.6|747072.7|745072.7|747073.9|745073.9|747055|745055|15
1640934100000|2021-12-31 07:01:40|747054.3|745054.3|747075.2|745075.2|747079|745079|747017.3|745017.3|21
1640934110000|2021-12-31 07:01:50|747073.7|745073.7|747087.4|745087.4|747087.4|745087.4|747073.7|745073.7|20
1640934120000|2021-12-31 07:02:00|747080.9|745080.9|747077.3|745077.3|747082.8|745082.8|747057.7|745057.7|14
1640934130000|2021-12-31 07:02:10|747073.1|745073.1|747048.4|745048.4|747082.4|745082.4|747048.4|745048.4|21
1640934140000|2021-12-31 07:02:20|747048.3|745048.3|747073.6|745073.6|747075.9|745075.9|747042.4|745042.4|22
1640934150000|2021-12-31 07:02:30|747074|745074|747048.2|745048.2|747074|745074|747030.7|745030.7|23
1640934160000|2021-12-31 07:02:40|747048.4|745048.4|747075.7|745075.7|747075.7|745075.7|747042.2|745042.2|24
1640934170000|2021-12-31 07:02:50|747072|745072|747073.6|745073.6|747073.9|745073.9|747047|745047|26
1640934180000|2021-12-31 07:03:00|747073.8|745073.8|747075.9|745075.9|747076.7|745076.7|747064.2|745064.2|22
1640934190000|2021-12-31 07:03:10|747076.7|745076.7|747078.2|745078.2|747078.3|745078.3|747066.9|745066.9|23
1640934200000|2021-12-31 07:03:20|747075.3|745075.3|747079.5|745079.5|747086.4|745086.4|747045.8|745045.8|21
1640934210000|2021-12-31 07:03:30|747079.3|745079.3|747072.4|745072.4|747080.3|745080.3|747063.6|745063.6|21
1640934220000|2021-12-31 07:03:40|747079.5|745079.5|747074.9|745074.9|747082.7|745082.7|747071.9|745071.9|21
1640934230000|2021-12-31 07:03:50|747074.4|745074.4|747070.4|745070.4|747085.5|745085.5|747067.9|745067.9|20
1640934240000|2021-12-31 07:04:00|747083.3|745083.3|747090.7|745090.7|747091.8|745091.8|747083.3|745083.3|8
1640934250000|2021-12-31 07:04:10|747091.9|745091.9|747065|745065|747091.9|745091.9|747056|745056|7
1640934260000|2021-12-31 07:04:20|747066.4|745066.4|747070.4|745070.4|747070.4|745070.4|747065.2|745065.2|4
1640934270000|2021-12-31 07:04:30|747073.5|745073.5|747068.5|745068.5|747073.9|745073.9|747065.3|745065.3|5
1640934280000|2021-12-31 07:04:40|747075.2|745075.2|747072.1|745072.1|747083.5|745083.5|747064.4|745064.4|5
1640934290000|2021-12-31 07:04:50|747062.6|745062.6|747084|745084|747084|745084|747062.6|745062.6|3
1640934300000|2021-12-31 07:05:00|747083.5|745083.5|747021.7|745021.7|747083.5|745083.5|746961.8|744961.8|6
1640934310000|2021-12-31 07:05:10|747036.3|745036.3|746982.5|744982.5|747036.3|745036.3|746981.7|744981.7|8
1640934320000|2021-12-31 07:05:20|747013.9|745013.9|746994.2|744994.2|747013.9|745013.9|746994.2|744994.2|3
1640934330000|2021-12-31 07:05:30|746966.4|744966.4|747012|745012|747012|745012|746949|744949|5
1640934340000|2021-12-31 07:05:40|747037.5|745037.5|747037.8|745037.8|747037.8|745037.8|747037.5|745037.5|2
1640934350000|2021-12-31 07:05:50|747037.1|745037.1|747037.5|745037.5|747037.5|745037.5|747037.1|745037.1|2
1640934360000|2021-12-31 07:06:00|746951.6|744951.6|747038.2|745038.2|747038.2|745038.2|746951.6|744951.6|4
1640934370000|2021-12-31 07:06:10|747037.8|745037.8|747037.8|745037.8|747037.8|745037.8|747037.8|745037.8|1
1640934380000|2021-12-31 07:06:20|747046.4|745046.4|747055.5|745055.5|747055.5|745055.5|747046.4|745046.4|4
1640934390000|2021-12-31 07:06:30|747053.6|745053.6|747045.3|745045.3|747053.6|745053.6|747042.3|745042.3|7
1640934400000|2021-12-31 07:06:40|747045.4|745045.4|747045.5|745045.5|747045.5|745045.5|747045.4|745045.4|2
1640934410000|2021-12-31 07:06:50|747036.1|745036.1|747038.8|745038.8|747039.1|745039.1|747036.1|745036.1|3
1640934420000|2021-12-31 07:07:00|747045|745045|747045|745045|747045|745045|747045|745045|1
1640934430000|2021-12-31 07:07:10|747050.3|745050.3|747042.1|745042.1|747050.3|745050.3|747040.4|745040.4|3
1640934440000|2021-12-31 07:07:20|747059.7|745059.7|747028|745028|747059.7|745059.7|747024.7|745024.7|12
1640934450000|2021-12-31 07:07:30|747026.8|745026.8|747026.8|745026.8|747026.8|745026.8|747026.8|745026.8|1
1640934460000|2021-12-31 07:07:40|747034.6|745034.6|746981.1|744981.1|747037.8|745037.8|746981.1|744981.1|5
1640934470000|2021-12-31 07:07:50|747029.4|745029.4|747078.5|745078.5|747083.9|745083.9|747029.4|745029.4|15
1640934480000|2021-12-31 07:08:00|747043.4|745043.4|747036.3|745036.3|747057.8|745057.8|747020.2|745020.2|19
1640934490000|2021-12-31 07:08:10|747040.1|745040.1|747042|745042|747047.5|745047.5|747024.4|745024.4|6
1640934500000|2021-12-31 07:08:20|747033.5|745033.5|747047.6|745047.6|747050.6|745050.6|747002.7|745002.7|9
1640934510000|2021-12-31 07:08:30|747059.2|745059.2|747040.3|745040.3|747059.2|745059.2|747036.1|745036.1|8
1640934520000|2021-12-31 07:08:40|747040.1|745040.1|746982.5|744982.5|747048.7|745048.7|746982.5|744982.5|4
1640934530000|2021-12-31 07:08:50|746990.6|744990.6|747005.3|745005.3|747005.3|745005.3|746990.6|744990.6|4
1640934540000|2021-12-31 07:09:00|747007.4|745007.4|746998.5|744998.5|747007.4|745007.4|746998.5|744998.5|2
1640934550000|2021-12-31 07:09:10|747038.5|745038.5|747040|745040|747040|745040|747038.5|745038.5|2
1640934560000|2021-12-31 07:09:20|747043|745043|747043|745043|747043|745043|747043|745043|1
1640934580000|2021-12-31 07:09:40|747037.7|745037.7|747043|745043|747043|745043|747037.7|745037.7|3
1640934610000|2021-12-31 07:10:10|747091.3|745091.3|747039.5|745039.5|747091.3|745091.3|747039.5|745039.5|5
1640934620000|2021-12-31 07:10:20|747040.9|745040.9|747040.9|745040.9|747040.9|745040.9|747040.9|745040.9|1
1640934630000|2021-12-31 07:10:30|747043|745043|747043|745043|747043|745043|747043|745043|1
1640934640000|2021-12-31 07:10:40|747038.5|745038.5|747037.7|745037.7|747038.5|745038.5|747037.7|745037.7|2
1640934650000|2021-12-31 07:10:50|747043|745043|747043|745043|747043|745043|747043|745043|1
1640934670000|2021-12-31 07:11:10|747077.2|745077.2|747045.1|745045.1|747077.2|745077.2|747037.7|745037.7|3
1640934680000|2021-12-31 07:11:20|747067.1|745067.1|747063.6|745063.6|747092|745092|746980.9|744980.9|15
1640934690000|2021-12-31 07:11:30|747072.4|745072.4|747056.4|745056.4|747074.8|745074.8|747046.6|745046.6|4
1640934700000|2021-12-31 07:11:40|747045.3|745045.3|747033.5|745033.5|747045.3|745045.3|747033.5|745033.5|3
1640934710000|2021-12-31 07:11:50|747034.9|745034.9|747039.7|745039.7|747039.7|745039.7|747034.9|745034.9|2
1640934720000|2021-12-31 07:12:00|747038.3|745038.3|747045|745045|747045|745045|747038.3|745038.3|2
1640934730000|2021-12-31 07:12:10|747031.6|745031.6|747031.6|745031.6|747031.6|745031.6|747031.6|745031.6|1
1640934740000|2021-12-31 07:12:20|746980.5|744980.5|747004|745004|747012.1|745012.1|746980.5|744980.5|3
1640934750000|2021-12-31 07:12:30|747011.8|745011.8|747033.4|745033.4|747033.4|745033.4|746990.3|744990.3|4
1640934760000|2021-12-31 07:12:40|747034.7|745034.7|747036.9|745036.9|747037.8|745037.8|747034.7|745034.7|3
1640934770000|2021-12-31 07:12:50|747071.9|745071.9|747068.4|745068.4|747077.7|745077.7|747011.3|745011.3|12
1640934780000|2021-12-31 07:13:00|747040.3|745040.3|747041.7|745041.7|747093.1|745093.1|747003|745003|8
1640934790000|2021-12-31 07:13:10|747051.6|745051.6|747063.9|745063.9|747075|745075|747031.5|745031.5|11
1640934800000|2021-12-31 07:13:20|747060.6|745060.6|747054.1|745054.1|747079.8|745079.8|747034.5|745034.5|15
1640934810000|2021-12-31 07:13:30|747054.2|745054.2|747065|745065|747074.1|745074.1|747050.1|745050.1|7
1640934820000|2021-12-31 07:13:40|747027|745027|747051.6|745051.6|747051.6|745051.6|747027|745027|2
1640934830000|2021-12-31 07:13:50|747004.4|745004.4|747054.3|745054.3|747066.1|745066.1|747004.4|745004.4|18
1640934840000|2021-12-31 07:14:00|747045.6|745045.6|747046.1|745046.1|747050|745050|747045.6|745045.6|3
1640934850000|2021-12-31 07:14:10|747089.6|745089.6|747053.9|745053.9|747089.6|745089.6|747053.9|745053.9|6
1640934860000|2021-12-31 07:14:20|747056.3|745056.3|747039|745039|747056.3|745056.3|747039|745039|2
1640934870000|2021-12-31 07:14:30|747034|745034|747037.1|745037.1|747037.1|745037.1|747034|745034|3
1640934880000|2021-12-31 07:14:40|747041|745041|747036.4|745036.4|747041|745041|747026.5|745026.5|3
1640934890000|2021-12-31 07:14:50|747098.5|745098.5|747049|745049|747098.5|745098.5|747033.8|745033.8|13
1640934900000|2021-12-31 07:15:00|747051.2|745051.2|746982|744982|747066|745066|746970.2|744970.2|9
1640934910000|2021-12-31 07:15:10|747013|745013|747024.8|745024.8|747024.8|745024.8|746990.8|744990.8|3
1640934920000|2021-12-31 07:15:20|747012.9|745012.9|746995.9|744995.9|747012.9|745012.9|746980.3|744980.3|4
1640934930000|2021-12-31 07:15:30|747014.2|745014.2|747021.7|745021.7|747038.4|745038.4|747014.2|745014.2|5
1640934940000|2021-12-31 07:15:40|747057.7|745057.7|746972.1|744972.1|747060.4|745060.4|746972.1|744972.1|4
1640934950000|2021-12-31 07:15:50|747027.9|745027.9|747059.4|745059.4|747060.4|745060.4|747012.1|745012.1|4
1640934960000|2021-12-31 07:16:00|747061.3|745061.3|747061.8|745061.8|747062.8|745062.8|747061.3|745061.3|4
1640934970000|2021-12-31 07:16:10|747048.1|745048.1|747054.7|745054.7|747056|745056|747048.1|745048.1|3
1640934980000|2021-12-31 07:16:20|747050|745050|747050|745050|747050|745050|747050|745050|1
1640934990000|2021-12-31 07:16:30|747057.4|745057.4|747061.2|745061.2|747061.8|745061.8|747057.4|745057.4|3
1640935000000|2021-12-31 07:16:40|747066.5|745066.5|747066.5|745066.5|747066.5|745066.5|747066.5|745066.5|1
1640935010000|2021-12-31 07:16:50|746963.3|744963.3|747132.3|745132.3|747132.3|745132.3|746963.3|744963.3|4
1640935020000|2021-12-31 07:17:00|747153.5|745153.5|747126.3|745126.3|747153.5|745153.5|747053.5|745053.5|8
1640935030000|2021-12-31 07:17:10|747123.8|745123.8|747098.2|745098.2|747123.8|745123.8|747062|745062|8
1640935040000|2021-12-31 07:17:20|747161.4|745161.4|747135.4|745135.4|747161.4|745161.4|747098.1|745098.1|5
1640935050000|2021-12-31 07:17:30|747079.3|745079.3|747114.5|745114.5|747126.1|745126.1|747079.3|745079.3|9
1640935060000|2021-12-31 07:17:40|747132.6|745132.6|747126.2|745126.2|747133.7|745133.7|747126.2|745126.2|3
1640935070000|2021-12-31 07:17:50|747098.1|745098.1|747100.7|745100.7|747122.1|745122.1|747077.9|745077.9|12
1640935080000|2021-12-31 07:18:00|747099.2|745099.2|747119.3|745119.3|747129.3|745129.3|747069.4|745069.4|9
1640935090000|2021-12-31 07:18:10|747123|745123|747125.8|745125.8|747141.3|745141.3|747095.3|745095.3|15
1640935100000|2021-12-31 07:18:20|747143.8|745143.8|747154.6|745154.6|747160.8|745160.8|747143.8|745143.8|8
1640935110000|2021-12-31 07:18:30|747152.2|745152.2|747125.7|745125.7|747184.3|745184.3|747057.1|745057.1|19
1640935120000|2021-12-31 07:18:40|747142|745142|747056.5|745056.5|747142|745142|747038.1|745038.1|12
1640935130000|2021-12-31 07:18:50|747084.7|745084.7|747419.9|745419.9|747550.9|745550.9|747084.7|745084.7|13
1640935140000|2021-12-31 07:19:00|747398.5|745398.5|747480.1|745480.1|747514.1|745514.1|747398.5|745398.5|14
1640935150000|2021-12-31 07:19:10|747502.3|745502.3|747524.2|745524.2|747555|745555|747347|745347|15
1640935160000|2021-12-31 07:19:20|747484.5|745484.5|747498.9|745498.9|747537|745537|747379.3|745379.3|12
1640935170000|2021-12-31 07:19:30|747473.8|745473.8|747510.7|745510.7|747536.4|745536.4|747456.1|745456.1|27
1640935180000|2021-12-31 07:19:40|747481.7|745481.7|747505.6|745505.6|747550|745550|747481.7|745481.7|18
1640935190000|2021-12-31 07:19:50|747531.8|745531.8|747461.4|745461.4|747531.8|745531.8|747455.4|745455.4|10
1640935200000|2021-12-31 07:20:00|747463.5|745463.5|747501.4|745501.4|747529.4|745529.4|747463.5|745463.5|21
1640935210000|2021-12-31 07:20:10|747439.1|745439.1|747445.5|745445.5|747463.5|745463.5|747439.1|745439.1|6
1640935220000|2021-12-31 07:20:20|747425.5|745425.5|747448|745448|747462.5|745462.5|747425.5|745425.5|6
1640935230000|2021-12-31 07:20:30|747453.7|745453.7|747448.7|745448.7|747456.8|745456.8|747430.4|745430.4|14
1640935240000|2021-12-31 07:20:40|747450.7|745450.7|747462.9|745462.9|747520.8|745520.8|747435.1|745435.1|13
1640935250000|2021-12-31 07:20:50|747457|745457|747448.1|745448.1|747462.4|745462.4|747432.2|745432.2|11
1640935260000|2021-12-31 07:21:00|747410.5|745410.5|747414.9|745414.9|747462.7|745462.7|747389.3|745389.3|11
1640935270000|2021-12-31 07:21:10|747455.7|745455.7|747398.5|745398.5|747455.7|745455.7|747398.5|745398.5|15
1640935280000|2021-12-31 07:21:20|747347|745347|747422.3|745422.3|747487.5|745487.5|747347|745347|15
1640935290000|2021-12-31 07:21:30|747451.2|745451.2|747438|745438|747451.2|745451.2|747424.8|745424.8|10
1640935300000|2021-12-31 07:21:40|747415.8|745415.8|747428.7|745428.7|747432.8|745432.8|747405.7|745405.7|6
1640935310000|2021-12-31 07:21:50|747440.5|745440.5|747426.1|745426.1|747469.3|745469.3|747412.1|745412.1|13
1640935320000|2021-12-31 07:22:00|747438.8|745438.8|747469.3|745469.3|747471.9|745471.9|747414.1|745414.1|8
1640935330000|2021-12-31 07:22:10|747476.9|745476.9|747444.3|745444.3|747476.9|745476.9|747414.5|745414.5|9
1640935340000|2021-12-31 07:22:20|747436.2|745436.2|747437.6|745437.6|747456.3|745456.3|747423.4|745423.4|9
1640935350000|2021-12-31 07:22:30|747440|745440|747410.5|745410.5|747444.5|745444.5|747410.5|745410.5|7
1640935360000|2021-12-31 07:22:40|747403.7|745403.7|747402|745402|747403.7|745403.7|747379.7|745379.7|4
1640935370000|2021-12-31 07:22:50|747391.9|745391.9|747384.7|745384.7|747423.6|745423.6|747384.7|745384.7|7
1640935380000|2021-12-31 07:23:00|747392.4|745392.4|747360.5|745360.5|747483.6|745483.6|747360|745360|10
1640935390000|2021-12-31 07:23:10|747360|745360|747389.3|745389.3|747419.8|745419.8|747359.5|745359.5|4
1640935400000|2021-12-31 07:23:20|747392|745392|747400.5|745400.5|747434.1|745434.1|747375.9|745375.9|6
1640935410000|2021-12-31 07:23:30|747431.4|745431.4|747375|745375|747431.4|745431.4|747375|745375|4
1640935420000|2021-12-31 07:23:40|747382|745382|747375|745375|747482.3|745482.3|747375|745375|6
1640935430000|2021-12-31 07:23:50|747388.1|745388.1|747430.8|745430.8|747430.8|745430.8|747357|745357|3
1640935440000|2021-12-31 07:24:00|747418.5|745418.5|747384.9|745384.9|747441.7|745441.7|747373.7|745373.7|24
1640935450000|2021-12-31 07:24:10|747384.6|745384.6|747203.8|745203.8|747388.5|745388.5|747200.4|745200.4|23
1640935460000|2021-12-31 07:24:20|747204.7|745204.7|747252.2|745252.2|747313.3|745313.3|747204.7|745204.7|30
1640935470000|2021-12-31 07:24:30|747252.5|745252.5|747240.7|745240.7|747265.5|745265.5|747195.5|745195.5|26
1640935480000|2021-12-31 07:24:40|747241.1|745241.1|747297.9|745297.9|747313.9|745313.9|747231.2|745231.2|29
1640935490000|2021-12-31 07:24:50|747285.9|745285.9|747221|745221|747287.9|745287.9|747216|745216|21
1640935500000|2021-12-31 07:25:00|747281.9|745281.9|747334.8|745334.8|747337|745337|747210|745210|27
1640935510000|2021-12-31 07:25:10|747332.9|745332.9|747343|745343|747343|745343|747331.3|745331.3|8
1640935520000|2021-12-31 07:25:20|747343.4|745343.4|747345.9|745345.9|747352.2|745352.2|747343.4|745343.4|10
1640935530000|2021-12-31 07:25:30|747346.5|745346.5|747339.2|745339.2|747347.9|745347.9|747338.6|745338.6|9
1640935540000|2021-12-31 07:25:40|747354.5|745354.5|747345|745345|747354.5|745354.5|747345|745345|8
1640935550000|2021-12-31 07:25:50|747347.1|745347.1|747340.3|745340.3|747347.1|745347.1|747340.3|745340.3|6
1640935560000|2021-12-31 07:26:00|747340.6|745340.6|747339.9|745339.9|747341|745341|747339.9|745339.9|5
1640935570000|2021-12-31 07:26:10|747353.7|745353.7|747340.9|745340.9|747353.7|745353.7|747340.9|745340.9|6
1640935580000|2021-12-31 07:26:20|747339.7|745339.7|747339.7|745339.7|747340.5|745340.5|747339.7|745339.7|4
1640935590000|2021-12-31 07:26:30|747340.1|745340.1|747341.9|745341.9|747353.7|745353.7|747340.1|745340.1|9
1640935600000|2021-12-31 07:26:40|747341.4|745341.4|747341.4|745341.4|747341.7|745341.7|747341.4|745341.4|6
1640935610000|2021-12-31 07:26:50|747349.3|745349.3|747352.9|745352.9|747355.2|745355.2|747349.3|745349.3|4
1640935620000|2021-12-31 07:27:00|747358.5|745358.5|747361.8|745361.8|747361.8|745361.8|747358.5|745358.5|4
1640935630000|2021-12-31 07:27:10|747351.3|745351.3|747355.2|745355.2|747357.3|745357.3|747351.3|745351.3|5
1640935640000|2021-12-31 07:27:20|747357.3|745357.3|747357.3|745357.3|747357.3|745357.3|747355.2|745355.2|3
1640935650000|2021-12-31 07:27:30|747355.2|745355.2|747361.1|745361.1|747361.1|745361.1|747355.2|745355.2|4
1640935660000|2021-12-31 07:27:40|747364.7|745364.7|747344.8|745344.8|747364.7|745364.7|747344.8|745344.8|5
1640935670000|2021-12-31 07:27:50|747352.4|745352.4|747348.9|745348.9|747352.4|745352.4|747347.6|745347.6|5
1640935680000|2021-12-31 07:28:00|747347.6|745347.6|747349.4|745349.4|747351.4|745351.4|747346.7|745346.7|12
1640935690000|2021-12-31 07:28:10|747349|745349|747347.6|745347.6|747350.4|745350.4|747347.6|745347.6|8
1640935700000|2021-12-31 07:28:20|747351|745351|747350|745350|747357|745357|747342.5|745342.5|14
1640935710000|2021-12-31 07:28:30|747351.1|745351.1|747349.9|745349.9|747351.1|745351.1|747347.7|745347.7|5
1640935720000|2021-12-31 07:28:40|747365.5|745365.5|747358.1|745358.1|747370.8|745370.8|747354|745354|12
1640935730000|2021-12-31 07:28:50|747356.7|745356.7|747349.3|745349.3|747356.7|745356.7|747348|745348|10
1640935740000|2021-12-31 07:29:00|747351.7|745351.7|747396.6|745396.6|747408.1|745408.1|747351.7|745351.7|11
1640935750000|2021-12-31 07:29:10|747407|745407|747380|745380|747407|745407|747371.1|745371.1|14
1640935760000|2021-12-31 07:29:20|747380.6|745380.6|747371.9|745371.9|747410.1|745410.1|747364.9|745364.9|10
1640935770000|2021-12-31 07:29:30|747411.5|745411.5|747408.1|745408.1|747429.6|745429.6|747390.8|745390.8|11
1640935780000|2021-12-31 07:29:40|747396.7|745396.7|747420.3|745420.3|747420.3|745420.3|747377.6|745377.6|9
1640935790000|2021-12-31 07:29:50|747411.5|745411.5|747363|745363|747473.5|745473.5|747323.6|745323.6|19
1640935800000|2021-12-31 07:30:00|747361|745361|747374|745374|747378.9|745378.9|747361|745361|19
1640935810000|2021-12-31 07:30:10|747372.3|745372.3|747393.2|745393.2|747408.5|745408.5|747371.6|745371.6|12
1640935820000|2021-12-31 07:30:20|747382.4|745382.4|747380.9|745380.9|747385.8|745385.8|747380.7|745380.7|9
1640935830000|2021-12-31 07:30:30|747368.9|745368.9|747402.8|745402.8|747474.4|745474.4|747358.4|745358.4|10
1640935840000|2021-12-31 07:30:40|747379.4|745379.4|747371.9|745371.9|747379.4|745379.4|747367.8|745367.8|10
1640935850000|2021-12-31 07:30:50|747372.6|745372.6|747410.4|745410.4|747410.4|745410.4|747367.2|745367.2|14
1640935860000|2021-12-31 07:31:00|747401|745401|747383.1|745383.1|747484.9|745484.9|747383.1|745383.1|19
1640935870000|2021-12-31 07:31:10|747376.6|745376.6|747382.5|745382.5|747387.5|745387.5|747376.6|745376.6|18
1640935880000|2021-12-31 07:31:20|747383.1|745383.1|747418|745418|747430.8|745430.8|747383|745383|9
1640935890000|2021-12-31 07:31:30|747422.3|745422.3|747425|745425|747429.7|745429.7|747400.8|745400.8|13
1640935900000|2021-12-31 07:31:40|747418.9|745418.9|747415|745415|747424.6|745424.6|747407.3|745407.3|13
1640935910000|2021-12-31 07:31:50|747407.9|745407.9|747441.8|745441.8|747459.1|745459.1|747407.8|745407.8|12
1640935920000|2021-12-31 07:32:00|747439.8|745439.8|747382.2|745382.2|747439.8|745439.8|747377.1|745377.1|13
1640935930000|2021-12-31 07:32:10|747384.6|745384.6|747409.2|745409.2|747443.7|745443.7|747383.2|745383.2|18
1640935940000|2021-12-31 07:32:20|747413.2|745413.2|747369.9|745369.9|747428.5|745428.5|747369.9|745369.9|14
1640935950000|2021-12-31 07:32:30|747345|745345|747447.6|745447.6|747465.8|745465.8|747318.5|745318.5|25
1640935960000|2021-12-31 07:32:40|747430.4|745430.4|747471.9|745471.9|747477.4|745477.4|747430.4|745430.4|14
1640935970000|2021-12-31 07:32:50|747450.4|745450.4|747446.4|745446.4|747468.7|745468.7|747446.4|745446.4|13
1640935980000|2021-12-31 07:33:00|747459.5|745459.5|747437.1|745437.1|747459.5|745459.5|747417.2|745417.2|12
1640935990000|2021-12-31 07:33:10|747399.4|745399.4|747413.5|745413.5|747441.3|745441.3|747399.4|745399.4|14
1640936000000|2021-12-31 07:33:20|747442.3|745442.3|747423.2|745423.2|747471.1|745471.1|747423.2|745423.2|9
1640936010000|2021-12-31 07:33:30|747421.2|745421.2|747467.9|745467.9|747467.9|745467.9|747416.7|745416.7|11
1640936020000|2021-12-31 07:33:40|747498.3|745498.3|747502.9|745502.9|747511.3|745511.3|747424.4|745424.4|29
1640936030000|2021-12-31 07:33:50|747511.5|745511.5|747502.9|745502.9|747517|745517|747489.9|745489.9|16
1640936040000|2021-12-31 07:34:00|747471|745471|747498.1|745498.1|747528.7|745528.7|747471|745471|16
1640936050000|2021-12-31 07:34:10|747494.9|745494.9|747486.6|745486.6|747510.4|745510.4|747473.5|745473.5|21
1640936060000|2021-12-31 07:34:20|747479.3|745479.3|747520.9|745520.9|747544.8|745544.8|747479.3|745479.3|21
1640936070000|2021-12-31 07:34:30|747513.9|745513.9|747598.1|745598.1|747598.1|745598.1|747513.9|745513.9|21
1640936080000|2021-12-31 07:34:40|747595.6|745595.6|747795.4|745795.4|747901.9|745901.9|747473.7|745473.7|21
1640936090000|2021-12-31 07:34:50|747796.1|745796.1|747834.1|745834.1|747842|745842|747789.2|745789.2|16
1640936100000|2021-12-31 07:35:00|747790.6|745790.6|747846.3|745846.3|747846.3|745846.3|747790.6|745790.6|15
1640936110000|2021-12-31 07:35:10|747836.7|745836.7|747822.4|745822.4|747841.9|745841.9|747820.5|745820.5|14
1640936120000|2021-12-31 07:35:20|747835.2|745835.2|747887.7|745887.7|747902.2|745902.2|747808|745808|12
1640936130000|2021-12-31 07:35:30|747833.4|745833.4|747770.8|745770.8|747893.3|745893.3|747770.8|745770.8|21
1640936140000|2021-12-31 07:35:40|747748|745748|747757.2|745757.2|747863.8|745863.8|747725.5|745725.5|21
1640936150000|2021-12-31 07:35:50|747752.8|745752.8|747858|745858|747964.7|745964.7|747750.2|745750.2|15
1640936160000|2021-12-31 07:36:00|747855.3|745855.3|748142.8|746142.8|748170.7|746405|747369.5|745855.3|22
1640936170000|2021-12-31 07:36:10|748143|746143|748129.8|746129.8|748144.1|746144.1|748069.2|746069.2|14
1640936180000|2021-12-31 07:36:20|748133.8|746133.8|748118.3|746118.3|748151.8|746151.8|748095.3|746095.3|14
1640936190000|2021-12-31 07:36:30|748125.6|746125.6|748096.3|746096.3|748155.5|746155.5|748094.8|746094.8|10
1640936200000|2021-12-31 07:36:40|748129.4|746129.4|748143.5|746143.5|748143.5|746143.5|748033.7|746033.7|16
1640936210000|2021-12-31 07:36:50|748128.5|746128.5|747996.5|745996.5|748166.6|746166.6|747947.6|745947.6|7
1640936220000|2021-12-31 07:37:00|748036.6|746036.6|748081.9|746081.9|748102.8|746102.8|747941.6|745941.6|11
1640936230000|2021-12-31 07:37:10|748089.5|746089.5|748151.5|746151.5|748184.5|746184.5|748051.6|746051.6|8
1640936240000|2021-12-31 07:37:20|748155.5|746155.5|748351.6|746351.6|748374.5|746374.5|748094.2|746094.2|19
1640936250000|2021-12-31 07:37:30|748355.1|746355.1|748345.6|746345.6|748369.2|746369.2|748342.1|746342.1|26
1640936260000|2021-12-31 07:37:40|748344.5|746344.5|748355.3|746355.3|748369.4|746369.4|748344.5|746344.5|30
1640936270000|2021-12-31 07:37:50|748355.1|746355.1|748292|746292|748357.7|746357.7|748292|746292|25
1640936280000|2021-12-31 07:38:00|748318.1|746318.1|748313.4|746313.4|748323.4|746323.4|748273.9|746273.9|31
1640936290000|2021-12-31 07:38:10|748312.3|746312.3|748339.5|746339.5|748369.3|746369.3|748312.3|746312.3|25
1640936300000|2021-12-31 07:38:20|748336.8|746336.8|748366.8|746366.8|748391.1|746391.1|748336.8|746336.8|25
1640936310000|2021-12-31 07:38:30|748363.4|746363.4|748353.7|746353.7|748375.7|746375.7|748350.6|746350.6|11
1640936320000|2021-12-31 07:38:40|748352.8|746352.8|748321.2|746321.2|748352.8|746352.8|748318.8|746318.8|19
1640936330000|2021-12-31 07:38:50|748320.3|746320.3|748352|746352|748373.7|746373.7|748315|746315|19
1640936340000|2021-12-31 07:39:00|748386.9|746386.9|748330.2|746330.2|748386.9|746386.9|748315.2|746315.2|15
1640936350000|2021-12-31 07:39:10|748328.8|746328.8|748191.9|746191.9|748348.8|746348.8|748161.8|746161.8|20
1640936360000|2021-12-31 07:39:20|748211.2|746211.2|748244|746244|748336.8|746336.8|748184.7|746184.7|22
1640936370000|2021-12-31 07:39:30|748273.1|746273.1|748330.8|746330.8|748330.8|746330.8|748248.5|746248.5|13
1640936380000|2021-12-31 07:39:40|748375.9|746375.9|748339.5|746339.5|748375.9|746375.9|748299.5|746299.5|11
1640936390000|2021-12-31 07:39:50|748352.7|746352.7|748335.1|746335.1|748357.6|746357.6|748289.6|746289.6|13
1640936400000|2021-12-31 07:40:00|748329.4|746329.4|748348.9|746348.9|748365.8|746365.8|748324.5|746324.5|17
1640936410000|2021-12-31 07:40:10|748354.7|746354.7|748352.1|746352.1|748362.4|746362.4|748344.5|746344.5|27
1640936420000|2021-12-31 07:40:20|748355|746355|748323.3|746323.3|748359.9|746359.9|748323.3|746323.3|16
1640936430000|2021-12-31 07:40:30|748335.4|746335.4|748337.5|746337.5|748381.2|746381.2|748328.8|746328.8|15
1640936440000|2021-12-31 07:40:40|748353.7|746353.7|748358.3|746358.3|748363.4|746363.4|748335.8|746335.8|15
1640936450000|2021-12-31 07:40:50|748370|746370|748358.1|746358.1|748410.4|746410.4|748330.7|746330.7|16
1640936460000|2021-12-31 07:41:00|748344.9|746344.9|748344.9|746344.9|748392.6|746392.6|748335.7|746335.7|15
1640936470000|2021-12-31 07:41:10|748351.4|746351.4|748371.7|746371.7|748381.5|746381.5|748335.1|746335.1|15
1640936480000|2021-12-31 07:41:20|748381.5|746381.5|748422.8|746422.8|748442|746442|748381.5|746381.5|12
1640936490000|2021-12-31 07:41:30|748439.8|746439.8|748440.4|746440.4|748456.4|746456.4|748439.8|746439.8|4
1640936500000|2021-12-31 07:41:40|748450|746450|748462.8|746462.8|748470|746470|748393.5|746393.5|10
1640936510000|2021-12-31 07:41:50|748455.9|746455.9|748485.9|746485.9|748485.9|746485.9|748455.9|746455.9|5
1640936520000|2021-12-31 07:42:00|748490.3|746490.3|748475.5|746475.5|748491.7|746491.7|748366.7|746366.7|6
1640936530000|2021-12-31 07:42:10|748485.9|746485.9|748514.4|746514.4|748514.4|746514.4|748485.9|746485.9|3
1640936540000|2021-12-31 07:42:20|748488.5|746488.5|748279.9|746279.9|748513.9|746513.9|748279.9|746279.9|8
1640936550000|2021-12-31 07:42:30|748281.6|746281.6|748272.5|746272.5|748290.7|746290.7|748272.5|746272.5|3
1640936560000|2021-12-31 07:42:40|748278.7|746278.7|748281.6|746281.6|748281.6|746281.6|748278.3|746278.3|3
1640936570000|2021-12-31 07:42:50|748471.4|746471.4|748291.4|746291.4|748484.7|746484.7|748291.4|746291.4|6
1640936580000|2021-12-31 07:43:00|748291.8|746291.8|748271.7|746271.7|748291.8|746291.8|748268.6|746268.6|3
1640936590000|2021-12-31 07:43:10|748274.9|746274.9|748673.7|746673.7|748684.3|746684.3|748274.9|746274.9|10
1640936600000|2021-12-31 07:43:20|748690|746690|748679.1|746679.1|748808.8|746808.8|748624.6|746624.6|15
1640936610000|2021-12-31 07:43:30|748676.9|746676.9|748693.8|746693.8|748693.8|746693.8|748647.8|746647.8|7
1640936620000|2021-12-31 07:43:40|748691.6|746691.6|748635.6|746635.6|748691.6|746691.6|748589.9|746589.9|7
1640936630000|2021-12-31 07:43:50|748645.7|746645.7|748621.6|746621.6|748647|746647|748621.6|746621.6|5
1640936640000|2021-12-31 07:44:00|748631.7|746631.7|748624.4|746624.4|748711.3|746711.3|748624.4|746624.4|9
1640936650000|2021-12-31 07:44:10|748639.3|746639.3|748668.2|746668.2|748671.2|746671.2|748639.3|746639.3|6
1640936660000|2021-12-31 07:44:20|748670|746670|748678.5|746678.5|748700.6|746700.6|748638.7|746638.7|11
1640936670000|2021-12-31 07:44:30|748675.6|746675.6|748668.6|746668.6|748708.4|746708.4|748668|746668|12
1640936680000|2021-12-31 07:44:40|748645.6|746645.6|748644.9|746644.9|748645.6|746645.6|748631.6|746631.6|4
1640936690000|2021-12-31 07:44:50|748606.5|746606.5|748566.4|746566.4|748614.5|746614.5|748548.6|746548.6|6
1640936700000|2021-12-31 07:45:00|748765.4|746765.4|748554.9|746554.9|748765.4|746765.4|748551.6|746551.6|7
1640936710000|2021-12-31 07:45:10|748551.9|746551.9|748624.8|746624.8|748624.8|746624.8|748551.9|746551.9|4
1640936720000|2021-12-31 07:45:20|748658|746658|748759.9|746759.9|748772.5|746772.5|748624.8|746624.8|6
1640936730000|2021-12-31 07:45:30|748760.2|746760.2|748623.7|746623.7|748760.2|746760.2|748623.7|746623.7|6
1640936740000|2021-12-31 07:45:40|748674.4|746674.4|748751.7|746751.7|748771.6|746771.6|748674.4|746674.4|4
1640936750000|2021-12-31 07:45:50|748629.2|746629.2|748685.7|746685.7|748685.7|746685.7|748629.2|746629.2|3
1640936760000|2021-12-31 07:46:00|748665.9|746665.9|748685.7|746685.7|748685.7|746685.7|748665.9|746665.9|2
1640936770000|2021-12-31 07:46:10|748585.3|746585.3|748557.1|746557.1|748585.3|746585.3|748516.5|746516.5|5
1640936780000|2021-12-31 07:46:20|748541.8|746541.8|748551.3|746551.3|748556.4|746556.4|748541.8|746541.8|3
1640936790000|2021-12-31 07:46:30|748553.6|746553.6|748558.3|746558.3|748558.3|746558.3|748519.9|746519.9|7
1640936800000|2021-12-31 07:46:40|748553.6|746553.6|748520.9|746520.9|748553.6|746553.6|748520.9|746520.9|7
1640936810000|2021-12-31 07:46:50|748525.5|746525.5|748528.1|746528.1|748528.1|746528.1|748523.6|746523.6|3
1640936820000|2021-12-31 07:47:00|748567|746567|748559.5|746559.5|748569.7|746569.7|748559.5|746559.5|3
1640936830000|2021-12-31 07:47:10|748555|746555|748555|746555|748555|746555|748555|746555|1
1640936840000|2021-12-31 07:47:20|748763.7|746763.7|748565.6|746565.6|748763.7|746763.7|748554.3|746554.3|6
1640936850000|2021-12-31 07:47:30|748691.6|746691.6|748784.7|746784.7|748803.1|746803.1|748691.6|746691.6|5
1640936860000|2021-12-31 07:47:40|748631.1|746631.1|748693.8|746693.8|748693.8|746693.8|748631.1|746631.1|4
1640936870000|2021-12-31 07:47:50|748692.9|746692.9|748565.4|746565.4|748692.9|746692.9|748565.4|746565.4|3
1640936880000|2021-12-31 07:48:00|748567|746567|748571.2|746571.2|748596.9|746596.9|748559.2|746559.2|8
1640936890000|2021-12-31 07:48:10|748558.3|746558.3|748565.6|746565.6|748565.6|746565.6|748558.3|746558.3|2
1640936900000|2021-12-31 07:48:20|748604.4|746604.4|748597|746597|748604.4|746604.4|748597|746597|2
1640936910000|2021-12-31 07:48:30|748592.5|746592.5|748592.5|746592.5|748592.5|746592.5|748592.5|746592.5|1
1640936920000|2021-12-31 07:48:40|748770.3|746770.3|748724.6|746724.6|748800.3|746800.3|748668.7|746668.7|8
1640936930000|2021-12-31 07:48:50|748710.5|746710.5|748724.6|746724.6|748724.6|746724.6|748710.5|746710.5|4
1640936940000|2021-12-31 07:49:00|748686.8|746686.8|748744.6|746744.6|748757|746757|748686.8|746686.8|3
1640936950000|2021-12-31 07:49:10|748750.4|746750.4|748756.4|746756.4|748756.4|746756.4|748750.4|746750.4|2
1640936960000|2021-12-31 07:49:20|748557.6|746557.6|748564.4|746564.4|748564.4|746564.4|748557.6|746557.6|4
1640936970000|2021-12-31 07:49:30|748607.7|746607.7|748596.1|746596.1|748607.7|746607.7|748596.1|746596.1|3
1640936980000|2021-12-31 07:49:40|748591.4|746591.4|748591.4|746591.4|748591.4|746591.4|748591.4|746591.4|1
1640936990000|2021-12-31 07:49:50|748756.4|746756.4|748756.4|746756.4|748809.7|746809.7|748756.4|746756.4|4
1640937000000|2021-12-31 07:50:00|748758.9|746758.9|749057.3|747057.3|749057.3|747057.3|748558.6|746558.6|7
1640937010000|2021-12-31 07:50:10|749040.1|747040.1|749085.1|747085.1|749100.3|747100.3|748995|746995|21
1640937020000|2021-12-31 07:50:20|749053.8|747053.8|749084.1|747084.1|749085.7|747085.7|749053.8|747053.8|13
1640937030000|2021-12-31 07:50:30|749078.6|747078.6|749063.8|747063.8|749085.7|747085.7|749050.9|747050.9|10
1640937040000|2021-12-31 07:50:40|749062.5|747062.5|749064|747064|749067|747067|749058.7|747058.7|11
1640937050000|2021-12-31 07:50:50|749044.5|747044.5|749030.7|747030.7|749076.5|747076.5|749021.2|747021.2|11
1640937060000|2021-12-31 07:51:00|749022.1|747022.1|749040.1|747040.1|749067.9|747067.9|749022.1|747022.1|18
1640937070000|2021-12-31 07:51:10|749039.7|747039.7|749037.1|747037.1|749061.2|747061.2|749024.3|747024.3|18
1640937080000|2021-12-31 07:51:20|749027.7|747027.7|749027.9|747027.9|749046|747046|749003|747003|24
1640937090000|2021-12-31 07:51:30|749031|747031|749050.7|747050.7|749074.7|747074.7|749023.3|747023.3|15
1640937100000|2021-12-31 07:51:40|749046.7|747046.7|749037.1|747037.1|749050.6|747050.6|749033.5|747033.5|19
1640937110000|2021-12-31 07:51:50|749046.2|747046.2|749114.8|747114.8|749167.5|747167.5|749046.2|747046.2|12
1640937120000|2021-12-31 07:52:00|749109.3|747109.3|749312.9|747312.9|749357|747741.3|748675|747090.4|13
1640937130000|2021-12-31 07:52:10|749325.5|747325.5|749352.9|747352.9|749352.9|747352.9|749282.3|747282.3|8
1640937140000|2021-12-31 07:52:20|749358.6|747358.6|749373.6|747373.6|749398.6|747398.6|749358.6|747358.6|17
1640937150000|2021-12-31 07:52:30|749384.2|747384.2|749387|747387|749388.1|747388.1|749382.3|747382.3|5
1640937160000|2021-12-31 07:52:40|749380.6|747380.6|749384.7|747384.7|749387.3|747387.3|749374.5|747374.5|8
1640937170000|2021-12-31 07:52:50|749395.3|747395.3|749353.1|747353.1|749395.3|747395.3|749353.1|747353.1|6
1640937180000|2021-12-31 07:53:00|749356.6|747356.6|749389.8|747389.8|749414.2|747414.2|749356.6|747356.6|9
1640937190000|2021-12-31 07:53:10|749382.2|747382.2|749385.2|747385.2|749393.2|747393.2|749382.2|747382.2|4
1640937200000|2021-12-31 07:53:20|749379.6|747379.6|749631.6|747631.6|749634.3|747634.3|749379.6|747379.6|14
1640937210000|2021-12-31 07:53:30|749643.9|747643.9|749626.7|747626.7|749643.9|747643.9|749626.7|747626.7|6
1640937220000|2021-12-31 07:53:40|749597.5|747597.5|749624.6|747624.6|749642.6|747642.6|749597.5|747597.5|8
1640937230000|2021-12-31 07:53:50|749629.2|747629.2|749638.3|747638.3|749640.8|747640.8|749623.5|747623.5|7
1640937240000|2021-12-31 07:54:00|749635.5|747635.5|749649.7|747649.7|749705.5|747705.5|749617.2|747617.2|12
1640937250000|2021-12-31 07:54:10|749667.2|747667.2|749644.1|747644.1|749679.5|747679.5|749644.1|747644.1|5
1640937260000|2021-12-31 07:54:20|749660.9|747660.9|749649.3|747649.3|749676.8|747676.8|749645.9|747645.9|9
1640937270000|2021-12-31 07:54:30|749676.2|747676.2|749664.1|747664.1|749715.6|747715.6|749610.5|747610.5|6
1640937280000|2021-12-31 07:54:40|749676.3|747676.3|749628.3|747628.3|749676.3|747676.3|749621.2|747621.2|12
1640937290000|2021-12-31 07:54:50|749622.9|747622.9|749673.3|747673.3|749682|747682|749622.9|747622.9|8
1640937300000|2021-12-31 07:55:00|749621.2|747621.2|749624.8|747624.8|749660.6|747660.6|749617.1|747617.1|22
1640937310000|2021-12-31 07:55:10|749630.2|747630.2|749644.2|747644.2|749649.6|747649.6|749624.8|747624.8|14
1640937320000|2021-12-31 07:55:20|749632.9|747632.9|749611|747611|749644.9|747644.9|749607|747607|15
1640937330000|2021-12-31 07:55:30|749597.5|747597.5|749606.8|747606.8|749627.6|747627.6|749597.5|747597.5|4
1640937340000|2021-12-31 07:55:40|749614.7|747614.7|749599|747599|749621.1|747621.1|749597.5|747597.5|11
1640937350000|2021-12-31 07:55:50|749599.5|747599.5|749599.5|747599.5|749635.6|747635.6|749599|747599|5
1640937360000|2021-12-31 07:56:00|749631.4|747631.4|749614.7|747614.7|749631.4|747631.4|749614.7|747614.7|2
1640937370000|2021-12-31 07:56:10|749709.5|747709.5|749602.9|747602.9|749709.5|747709.5|749597.2|747597.2|8
1640937380000|2021-12-31 07:56:20|749606.6|747606.6|749638.6|747638.6|749681.5|747681.5|749606.6|747606.6|20
1640937390000|2021-12-31 07:56:30|749651.4|747651.4|749664.3|747664.3|749675.3|747675.3|749618.7|747618.7|13
1640937400000|2021-12-31 07:56:40|749685.1|747685.1|749667.8|747667.8|749689|747689|749642.5|747642.5|7
1640937410000|2021-12-31 07:56:50|749677.8|747677.8|749661.2|747661.2|749677.8|747677.8|749643|747643|4
1640937420000|2021-12-31 07:57:00|749666.2|747666.2|749674.2|747674.2|749674.2|747674.2|749666.2|747666.2|2
1640937430000|2021-12-31 07:57:10|749680.8|747680.8|749600.3|747600.3|749680.8|747680.8|749600.3|747600.3|2
1640937440000|2021-12-31 07:57:20|749704|747704|749679.2|747679.2|749705.8|747705.8|749666.1|747666.1|6
1640937450000|2021-12-31 07:57:30|749681|747681|749687.5|747687.5|749708.1|747708.1|749632.1|747632.1|15
1640937460000|2021-12-31 07:57:40|749685.8|747685.8|749672.2|747672.2|749695.1|747695.1|749640|747640|18
1640937470000|2021-12-31 07:57:50|749681.5|747681.5|749686|747686|749690|747690|749664.5|747664.5|20
1640937480000|2021-12-31 07:58:00|749683.1|747683.1|749633.5|747633.5|749683.8|747683.8|749616.8|747616.8|20
1640937490000|2021-12-31 07:58:10|749647.7|747647.7|749658.8|747658.8|749693.5|747693.5|749626.8|747626.8|14
1640937500000|2021-12-31 07:58:20|749668.3|747668.3|749648.1|747648.1|749669.7|747669.7|749637.1|747637.1|14
1640937510000|2021-12-31 07:58:30|749637.3|747637.3|749678.4|747678.4|749683.2|747683.2|749627.2|747627.2|16
1640937520000|2021-12-31 07:58:40|749678.3|747678.3|749648.8|747648.8|749687.2|747687.2|749639.4|747639.4|10
1640937530000|2021-12-31 07:58:50|749663.3|747663.3|749648.8|747648.8|749671.2|747671.2|749623.4|747623.4|11
1640937540000|2021-12-31 07:59:00|749650.6|747650.6|749635.9|747635.9|749676.8|747676.8|749635.9|747635.9|9
1640937550000|2021-12-31 07:59:10|749673.8|747673.8|749614.6|747614.6|749673.8|747673.8|749614.6|747614.6|15
1640937560000|2021-12-31 07:59:20|749649.6|747649.6|749649.1|747649.1|749663|747663|749622|747622|21
1640937570000|2021-12-31 07:59:30|749650.9|747650.9|749659.4|747659.4|749669.5|747669.5|749632.3|747632.3|13
1640937580000|2021-12-31 07:59:40|749666.3|747666.3|749663.3|747663.3|749666.4|747666.4|749639.7|747639.7|14
1640937590000|2021-12-31 07:59:50|749669.6|747669.6|749631.2|747631.2|749677.4|747677.4|749625.2|747625.2|11
1640937600000|2021-12-31 08:00:00|749657.1|747657.1|749637.4|747637.4|749673.8|747673.8|749627.9|747627.9|9
1640937610000|2021-12-31 08:00:10|749669.9|747669.9|749703.4|747703.4|749707.7|747707.7|749669.9|747669.9|9
1640937620000|2021-12-31 08:00:20|749706|747706|749686.7|747686.7|749706|747706|749663.8|747663.8|12
1640937630000|2021-12-31 08:00:30|749685.5|747685.5|749690.2|747690.2|749693.3|747693.3|749685.5|747685.5|4
1640937640000|2021-12-31 08:00:40|749689.8|747689.8|749679.8|747679.8|749689.8|747689.8|749658.7|747658.7|4
1640937650000|2021-12-31 08:00:50|749682|747682|749662|747662|749688.2|747688.2|749652.2|747652.2|8
1640937660000|2021-12-31 08:01:00|749644.3|747644.3|749688.5|747688.5|749712.5|747712.5|749602.8|747602.8|9
1640937670000|2021-12-31 08:01:10|749677.8|747677.8|749690.2|747690.2|749690.2|747690.2|749675.3|747675.3|16
1640937680000|2021-12-31 08:01:20|749692.8|747692.8|749690.9|747690.9|749692.8|747692.8|749690.8|747690.8|10
1640937690000|2021-12-31 08:01:30|749691|747691|749692.8|747692.8|749694.4|747694.4|749686.3|747686.3|9
1640937700000|2021-12-31 08:01:40|749691.8|747691.8|749689.1|747689.1|749694.6|747694.6|749677.1|747677.1|7
1640937710000|2021-12-31 08:01:50|749689.5|747689.5|749690.3|747690.3|749691.5|747691.5|749683.4|747683.4|6
1640937720000|2021-12-31 08:02:00|749695.6|747695.6|749692.8|747692.8|749695.6|747695.6|749692.8|747692.8|4
1640937730000|2021-12-31 08:02:10|749700.2|747700.2|749696.5|747696.5|749700.2|747700.2|749696.5|747696.5|8
1640937740000|2021-12-31 08:02:20|749696|747696|749688.4|747688.4|749696|747696|749683.9|747683.9|8
1640937750000|2021-12-31 08:02:30|749687.9|747687.9|749689|747689|749689|747689|749687.9|747687.9|2
1640937760000|2021-12-31 08:02:40|749689.4|747689.4|749690.2|747690.2|749690.2|747690.2|749686.9|747686.9|5
1640937770000|2021-12-31 08:02:50|749679.4|747679.4|749595.8|747595.8|749679.4|747679.4|749595.8|747595.8|15
1640937780000|2021-12-31 08:03:00|749598.5|747598.5|749568.5|747568.5|749601.5|747601.5|749568.5|747568.5|14
1640937790000|2021-12-31 08:03:10|749571.2|747571.2|749564.5|747564.5|749575.2|747575.2|749564|747564|11
1640937800000|2021-12-31 08:03:20|749566.9|747566.9|749562.6|747562.6|749592.9|747592.9|749543.9|747543.9|17
1640937810000|2021-12-31 08:03:30|749562.7|747562.7|749563.5|747563.5|749574.8|747574.8|749554.5|747554.5|27
1640937820000|2021-12-31 08:03:40|749565.9|747565.9|749573.9|747573.9|749576.8|747576.8|749565.1|747565.1|9
1640937830000|2021-12-31 08:03:50|749573.8|747573.8|749566.2|747566.2|749574.8|747574.8|749561|747561|13
1640937840000|2021-12-31 08:04:00|749565.1|747565.1|749564.4|747564.4|749567.1|747567.1|749562.3|747562.3|9
1640937850000|2021-12-31 08:04:10|749567.7|747567.7|749537.9|747537.9|749569.3|747569.3|749517.9|747517.9|21
1640937860000|2021-12-31 08:04:20|749541.3|747541.3|749551.3|747551.3|749559.6|747559.6|749490.6|747490.6|20
1640937870000|2021-12-31 08:04:30|749548.5|747548.5|749557.7|747557.7|749557.7|747557.7|749548.5|747548.5|12
1640937880000|2021-12-31 08:04:40|749556.6|747556.6|749556.4|747556.4|749557.9|747557.9|749554.9|747554.9|10
1640937890000|2021-12-31 08:04:50|749555.9|747555.9|749557.2|747557.2|749559.4|747559.4|749555.7|747555.7|9
1640937900000|2021-12-31 08:05:00|749555.7|747555.7|749543.4|747543.4|749556.9|747556.9|749533.1|747533.1|8
1640937910000|2021-12-31 08:05:10|749533.9|747533.9|749547.5|747547.5|749547.5|747547.5|749533.9|747533.9|7
1640937920000|2021-12-31 08:05:20|749550.7|747550.7|749541.1|747541.1|749551.3|747551.3|749534.8|747534.8|9
1640937930000|2021-12-31 08:05:30|749535.8|747535.8|749535.2|747535.2|749541.9|747541.9|749530.4|747530.4|7
1640937940000|2021-12-31 08:05:40|749542.6|747542.6|749558.7|747558.7|749558.7|747558.7|749542.6|747542.6|7
1640937950000|2021-12-31 08:05:50|749558.5|747558.5|749562.5|747562.5|749562.9|747562.9|749536.1|747536.1|8
1640937960000|2021-12-31 08:06:00|749544.5|747544.5|749526.8|747526.8|749552.9|747552.9|749526.8|747526.8|13
1640937970000|2021-12-31 08:06:10|749506.9|747506.9|749544.1|747544.1|749554.7|747554.7|749506.9|747506.9|10
1640937980000|2021-12-31 08:06:20|749542.8|747542.8|749577.8|747577.8|749579.1|747579.1|749509.4|747509.4|11
1640937990000|2021-12-31 08:06:30|749578.1|747578.1|749594.9|747594.9|749600.4|747600.4|749576.2|747576.2|21
1640938000000|2021-12-31 08:06:40|749592.3|747592.3|749574.9|747574.9|749597.5|747597.5|749560.5|747560.5|17
1640938010000|2021-12-31 08:06:50|749570.7|747570.7|749576.2|747576.2|749576.7|747576.7|749570.7|747570.7|11
1640938020000|2021-12-31 08:07:00|749570|747570|749581.3|747581.3|749581.4|747581.4|749569.9|747569.9|14
1640938030000|2021-12-31 08:07:10|749582|747582|749584|747584|749585.1|747585.1|749579.9|747579.9|9
1640938040000|2021-12-31 08:07:20|749583.1|747583.1|749578.5|747578.5|749585.1|747585.1|749572|747572|8
1640938050000|2021-12-31 08:07:30|749535.1|747535.1|749576.5|747576.5|749576.5|747576.5|749535.1|747535.1|5
1640938060000|2021-12-31 08:07:40|749578.5|747578.5|749579.4|747579.4|749579.4|747579.4|749578.5|747578.5|3
1640938070000|2021-12-31 08:07:50|749542.1|747542.1|749538.6|747538.6|749573.2|747573.2|749538.6|747538.6|8
1640938080000|2021-12-31 08:08:00|749549.8|747549.8|749662.8|747662.8|749664.9|747664.9|749549.8|747549.8|21
1640938090000|2021-12-31 08:08:10|749663.1|747663.1|749653.5|747653.5|749672.2|747672.2|749653.5|747653.5|24
1640938100000|2021-12-31 08:08:20|749652.9|747652.9|749639.4|747639.4|749660|747660|749612.7|747612.7|19
1640938110000|2021-12-31 08:08:30|749638|747638|749667.4|747667.4|749667.7|747667.7|749634.8|747634.8|17
1640938120000|2021-12-31 08:08:40|749653.4|747653.4|749659.9|747659.9|749664.2|747664.2|749653.4|747653.4|18
1640938130000|2021-12-31 08:08:50|749659.6|747659.6|749646.1|747646.1|749659.6|747659.6|749595.1|747595.1|15
1640938140000|2021-12-31 08:09:00|749645.8|747645.8|749641.1|747641.1|749648.5|747648.5|749635.9|747635.9|12
1640938150000|2021-12-31 08:09:10|749641.4|747641.4|749660|747660|749660.2|747660.2|749632.9|747632.9|14
1640938160000|2021-12-31 08:09:20|749660.2|747660.2|749612.7|747612.7|749660.2|747660.2|749612.7|747612.7|10
1640938170000|2021-12-31 08:09:30|749613.5|747613.5|749678.5|747678.5|749678.5|747678.5|749613.5|747613.5|8
1640938180000|2021-12-31 08:09:40|749675.8|747675.8|749656.4|747656.4|749675.8|747675.8|749641.1|747641.1|9
1640938190000|2021-12-31 08:09:50|749653.7|747653.7|749643.5|747643.5|749658.4|747658.4|749584.9|747584.9|10
1640938200000|2021-12-31 08:10:00|749683.2|747683.2|749629.4|747629.4|749683.2|747683.2|749594.3|747594.3|14
1640938210000|2021-12-31 08:10:10|749642.1|747642.1|749626.5|747626.5|749646.6|747646.6|749624.1|747624.1|15
1640938220000|2021-12-31 08:10:20|749643.6|747643.6|749635.2|747635.2|749657.5|747657.5|749628.2|747628.2|9
1640938230000|2021-12-31 08:10:30|749647.3|747647.3|749640.9|747640.9|749647.3|747647.3|749586.2|747586.2|6
1640938240000|2021-12-31 08:10:40|749633|747633|749651|747651|749651|747651|749633|747633|2
1640938250000|2021-12-31 08:10:50|749679.5|747679.5|749643|747643|749680.9|747680.9|749635.4|747635.4|4
1640938260000|2021-12-31 08:11:00|749634.6|747634.6|749679.9|747679.9|749681.3|747681.3|749634.6|747634.6|5
1640938270000|2021-12-31 08:11:10|749676.9|747676.9|749624.8|747624.8|749676.9|747676.9|749598.2|747598.2|4
1640938280000|2021-12-31 08:11:20|749637|747637|749630.7|747630.7|749637.8|747637.8|749630.7|747630.7|3
1640938290000|2021-12-31 08:11:30|749632.5|747632.5|749683|747683|749683.5|747683.5|749593.2|747593.2|5
1640938300000|2021-12-31 08:11:40|749683.3|747683.3|749683.2|747683.2|749683.3|747683.3|749683.2|747683.2|2
1640938310000|2021-12-31 08:11:50|749683.1|747683.1|749629|747629|749683.1|747683.1|749626|747626|5
1640938320000|2021-12-31 08:12:00|749636.3|747636.3|749651.3|747651.3|749656.9|747656.9|749627.2|747627.2|8
1640938330000|2021-12-31 08:12:10|749657.9|747657.9|749585.4|747585.4|749663.3|747663.3|749585.4|747585.4|7
1640938340000|2021-12-31 08:12:20|749611.5|747611.5|749621|747621|749650.2|747650.2|749611.5|747611.5|7
1640938350000|2021-12-31 08:12:30|749635.7|747635.7|749619.6|747619.6|749635.7|747635.7|749609.1|747609.1|15
1640938360000|2021-12-31 08:12:40|749618.3|747618.3|749582.5|747582.5|749649.9|747649.9|749568.1|747568.1|8
1640938370000|2021-12-31 08:12:50|749678.3|747678.3|749678.3|747678.3|749678.3|747678.3|749678.3|747678.3|1
1640938380000|2021-12-31 08:13:00|749681.2|747681.2|749631.4|747631.4|749681.2|747681.2|749631.4|747631.4|5
1640938390000|2021-12-31 08:13:10|749636.6|747636.6|749641.1|747641.1|749652.2|747652.2|749600.4|747600.4|9
1640938400000|2021-12-31 08:13:20|749637.2|747637.2|749643|747643|749652.3|747652.3|749601.7|747601.7|11
1640938410000|2021-12-31 08:13:30|749679.8|747679.8|749612.1|747612.1|749681.3|747681.3|749606.1|747606.1|12
1640938420000|2021-12-31 08:13:40|749623.2|747623.2|749628|747628|749664.9|747664.9|749593.1|747593.1|16
1640938430000|2021-12-31 08:13:50|749637.9|747637.9|749632.4|747632.4|749646.4|747646.4|749593|747593|14
1640938440000|2021-12-31 08:14:00|749637.9|747637.9|749653.7|747653.7|749655.3|747655.3|749634.4|747634.4|11
1640938450000|2021-12-31 08:14:10|749661.8|747661.8|749628.2|747628.2|749665.3|747665.3|749612.4|747612.4|6
1640938460000|2021-12-31 08:14:20|749642|747642|749654.4|747654.4|749654.4|747654.4|749642|747642|8
1640938470000|2021-12-31 08:14:30|749647.2|747647.2|749621.3|747621.3|749651.7|747651.7|749621.3|747621.3|3
1640938480000|2021-12-31 08:14:40|749651.5|747651.5|749683.6|747683.6|749683.6|747683.6|749606|747606|6
1640938490000|2021-12-31 08:14:50|749611.1|747611.1|749683.6|747683.6|749683.6|747683.6|749611.1|747611.1|5
1640938500000|2021-12-31 08:15:00|749630.1|747630.1|749648.3|747648.3|749648.3|747648.3|749628.4|747628.4|5
1640938510000|2021-12-31 08:15:10|749650.2|747650.2|749685|747685|749685|747685|749597.2|747597.2|5
1640938520000|2021-12-31 08:15:20|749678.3|747678.3|749676|747676|749678.3|747678.3|749676|747676|2
1640938530000|2021-12-31 08:15:30|749681.4|747681.4|749603|747603|749681.4|747681.4|749603|747603|5
1640938540000|2021-12-31 08:15:40|749598.9|747598.9|749633|747633|749633|747633|749598.9|747598.9|7
1640938550000|2021-12-31 08:15:50|749631.4|747631.4|749645|747645|749645|747645|749616.1|747616.1|7
1640938560000|2021-12-31 08:16:00|749646.3|747646.3|749610.6|747610.6|749646.3|747646.3|749594.7|747594.7|7
1640938570000|2021-12-31 08:16:10|749607.7|747607.7|749625.3|747625.3|749639.3|747639.3|749607.7|747607.7|7
1640938580000|2021-12-31 08:16:20|749615.2|747615.2|749562|747562|749615.2|747615.2|749562|747562|4
1640938590000|2021-12-31 08:16:30|749617.5|747617.5|749617.5|747617.5|749617.5|747617.5|749617.5|747617.5|1
1640938600000|2021-12-31 08:16:40|749605.9|747605.9|749605.9|747605.9|749605.9|747605.9|749605.9|747605.9|1
1640938630000|2021-12-31 08:17:10|749574.2|747574.2|749594.6|747594.6|749611.4|747611.4|749574.2|747574.2|3
1640938640000|2021-12-31 08:17:20|749596|747596|749612.8|747612.8|749665|747665|749560.8|747560.8|10
1640938650000|2021-12-31 08:17:30|749585.1|747585.1|749656.2|747656.2|749684|747684|749585.1|747585.1|4
1640938660000|2021-12-31 08:17:40|749670.1|747670.1|749665.5|747665.5|749670.1|747670.1|749665.5|747665.5|3
1640938670000|2021-12-31 08:17:50|749663.1|747663.1|749674.5|747674.5|749674.7|747674.7|749663.1|747663.1|4
1640938680000|2021-12-31 08:18:00|749605.1|747605.1|749588.9|747588.9|749658.6|747658.6|749582.9|747582.9|12
1640938690000|2021-12-31 08:18:10|749579.1|747579.1|749559.4|747559.4|749607.4|747607.4|749559.4|747559.4|10
1640938700000|2021-12-31 08:18:20|749592.8|747592.8|749593.8|747593.8|749616.5|747616.5|749578.8|747578.8|7
1640938710000|2021-12-31 08:18:30|749602.9|747602.9|749554.2|747554.2|749602.9|747602.9|749554.2|747554.2|5
1640938720000|2021-12-31 08:18:40|749607.6|747607.6|749564|747564|749607.6|747607.6|749564|747564|3
1640938730000|2021-12-31 08:18:50|749562.2|747562.2|749646.7|747646.7|749667.1|747667.1|749562.2|747562.2|8
1640938740000|2021-12-31 08:19:00|749654.4|747654.4|750029|748029|750048.8|748048.8|749577.5|747577.5|33
1640938750000|2021-12-31 08:19:10|750013.1|748013.1|750029.1|748029.1|750102|748102|749956.4|747956.4|23
1640938760000|2021-12-31 08:19:20|750042.3|748042.3|750048.9|748048.9|750060|748060|750029.1|748029.1|16
1640938770000|2021-12-31 08:19:30|750046.2|748046.2|750299.6|748299.6|750406.1|748406.1|750046.2|748046.2|18
1640938780000|2021-12-31 08:19:40|750334.2|748334.2|750401.1|748401.1|750402.9|748402.9|750334.2|748334.2|15
1640938790000|2021-12-31 08:19:50|750400.8|748400.8|750341.2|748341.2|750402.2|748402.2|750249.8|748249.8|9
1640938800000|2021-12-31 08:20:00|750342.9|748342.9|750368|748368|750476.6|748476.6|750293.8|748293.8|17
1640938810000|2021-12-31 08:20:10|750360.1|748360.1|750382.2|748382.2|750382.2|748382.2|750269.1|748269.1|16
1640938820000|2021-12-31 08:20:20|750229.7|748229.7|750376|748376|750377.1|748377.1|750229.7|748229.7|13
1640938830000|2021-12-31 08:20:30|750368.4|748368.4|750390.7|748390.7|750392.3|748392.3|750222.3|748222.3|13
1640938840000|2021-12-31 08:20:40|750402.1|748402.1|750586.5|748586.5|750586.5|748586.5|750402.1|748402.1|10
1640938850000|2021-12-31 08:20:50|750584.2|748584.2|750670.9|748670.9|750670.9|748670.9|750567|748567|14
1640938860000|2021-12-31 08:21:00|750638.2|748638.2|750617.8|748617.8|750653.8|748653.8|750611.8|748611.8|10
1640938870000|2021-12-31 08:21:10|750611.4|748611.4|750624.7|748624.7|750630.5|748630.5|750611.4|748611.4|10
1640938880000|2021-12-31 08:21:20|750598.2|748598.2|750634.8|748634.8|750674.8|748674.8|750598.2|748598.2|11
1640938890000|2021-12-31 08:21:30|750646.5|748646.5|750649|748649|750649|748649|750638.4|748638.4|7
1640938900000|2021-12-31 08:21:40|750642.9|748642.9|750625.7|748625.7|750650.6|748650.6|750591.6|748591.6|8
1640938910000|2021-12-31 08:21:50|750634|748634|750602.9|748602.9|750634|748634|750576.2|748576.2|12
1640938920000|2021-12-31 08:22:00|750613.2|748613.2|750598.7|748598.7|750619|748619|750580.5|748580.5|9
1640938930000|2021-12-31 08:22:10|750611.4|748611.4|750626.5|748626.5|750632.3|748632.3|750591.2|748591.2|12
1640938940000|2021-12-31 08:22:20|750629.9|748629.9|750644.6|748644.6|750644.9|748644.9|750626.5|748626.5|8
1640938950000|2021-12-31 08:22:30|750648.5|748648.5|750623.5|748623.5|750648.5|748648.5|750597|748597|6
1640938960000|2021-12-31 08:22:40|750631.2|748631.2|750636.5|748636.5|750636.5|748636.5|750626.4|748626.4|6
1640938970000|2021-12-31 08:22:50|750576.4|748576.4|750594.5|748594.5|750624.7|748624.7|750576.4|748576.4|7
1640938980000|2021-12-31 08:23:00|750599.6|748599.6|750658.8|748658.8|750658.8|748658.8|750599.6|748599.6|7
1640938990000|2021-12-31 08:23:10|750655.1|748655.1|750629.5|748629.5|750655.1|748655.1|750604.2|748604.2|4
1640939000000|2021-12-31 08:23:20|750628.1|748628.1|750634.2|748634.2|750641.5|748641.5|750595.9|748595.9|12
1640939010000|2021-12-31 08:23:30|750640.7|748640.7|750643.4|748643.4|750644.6|748644.6|750640.7|748640.7|4
1640939020000|2021-12-31 08:23:40|750640.3|748640.3|750660.3|748660.3|750661.5|748661.5|750639.1|748639.1|5
1640939030000|2021-12-31 08:23:50|750662.7|748662.7|750651.1|748651.1|750662.7|748662.7|750620|748620|6
1640939040000|2021-12-31 08:24:00|750682.8|748682.8|750673.1|748673.1|750682.8|748682.8|750671.8|748671.8|4
1640939050000|2021-12-31 08:24:10|750600.7|748600.7|750638.8|748638.8|750638.8|748638.8|750600.7|748600.7|9
1640939060000|2021-12-31 08:24:20|750667.6|748667.6|750667.6|748667.6|750667.6|748667.6|750667.6|748667.6|1
1640939070000|2021-12-31 08:24:30|750663.2|748663.2|750634.4|748634.4|750663.2|748663.2|750615.8|748615.8|5
1640939080000|2021-12-31 08:24:40|750639.7|748639.7|750653.1|748653.1|750655|748655|750639.7|748639.7|4
1640939090000|2021-12-31 08:24:50|750652.4|748652.4|750654.2|748654.2|750654.2|748654.2|750651.5|748651.5|3
1640939100000|2021-12-31 08:25:00|750596.9|748596.9|750599.6|748599.6|750600|748600|750593.2|748593.2|4
1640939110000|2021-12-31 08:25:10|750606.7|748606.7|750647.2|748647.2|750657.3|748657.3|750573.9|748573.9|14
1640939120000|2021-12-31 08:25:20|750648|748648|750591.2|748591.2|750669.6|748669.6|750586.7|748586.7|12
1640939130000|2021-12-31 08:25:30|750600.1|748600.1|750598.7|748598.7|750600.1|748600.1|750591.2|748591.2|5
1640939140000|2021-12-31 08:25:40|750571.5|748571.5|750594.9|748594.9|750594.9|748594.9|750571.5|748571.5|4
1640939150000|2021-12-31 08:25:50|750599.8|748599.8|750323|748323|750611.3|748611.3|750323|748323|17
1640939160000|2021-12-31 08:26:00|750313.1|748313.1|750504.6|748504.6|750514.3|748514.3|750306.6|748306.6|18
1640939170000|2021-12-31 08:26:10|750502|748502|750500|748500|750510.1|748510.1|750424.5|748424.5|21
1640939180000|2021-12-31 08:26:20|750460.6|748460.6|750495.5|748495.5|750495.5|748495.5|750460.6|748460.6|10
1640939190000|2021-12-31 08:26:30|750491.1|748491.1|750520.1|748520.1|750520.1|748520.1|750483.6|748483.6|5
1640939200000|2021-12-31 08:26:40|750486.1|748486.1|750475.4|748475.4|750510.6|748510.6|750446.3|748446.3|11
1640939210000|2021-12-31 08:26:50|750471.1|748471.1|750510.8|748510.8|750510.8|748510.8|750471.1|748471.1|5
1640939220000|2021-12-31 08:27:00|750515.6|748515.6|750499.4|748499.4|750515.6|748515.6|750495.4|748495.4|8
1640939230000|2021-12-31 08:27:10|750509.6|748509.6|750485.5|748485.5|750509.6|748509.6|750471.7|748471.7|8
1640939240000|2021-12-31 08:27:20|750487.7|748487.7|750542.1|748542.1|750562.5|748562.5|750482.7|748482.7|9
1640939250000|2021-12-31 08:27:30|750490.7|748490.7|750506.6|748506.6|750506.6|748506.6|750490.7|748490.7|3
1640939260000|2021-12-31 08:27:40|750509.1|748509.1|750508.1|748508.1|750509.1|748509.1|750508.1|748508.1|2
1640939270000|2021-12-31 08:27:50|750508.4|748508.4|750543.4|748543.4|750545.4|748545.4|750508.4|748508.4|5
1640939280000|2021-12-31 08:28:00|750503.4|748503.4|750513.9|748513.9|750523.5|748523.5|750503.4|748503.4|5
1640939290000|2021-12-31 08:28:10|750513.3|748513.3|750506.3|748506.3|750513.3|748513.3|750497.9|748497.9|3
1640939300000|2021-12-31 08:28:20|750510.1|748510.1|750505.7|748505.7|750524.9|748524.9|750479.8|748479.8|6
1640939310000|2021-12-31 08:28:30|750518.5|748518.5|750503.5|748503.5|750518.5|748518.5|750503.5|748503.5|3
1640939320000|2021-12-31 08:28:40|750499|748499|750506.3|748506.3|750506.3|748506.3|750499|748499|2
1640939330000|2021-12-31 08:28:50|750486.9|748486.9|750481.3|748481.3|750486.9|748486.9|750473.9|748473.9|3
1640939340000|2021-12-31 08:29:00|750512.3|748512.3|750494.9|748494.9|750512.3|748512.3|750494.9|748494.9|5
1640939350000|2021-12-31 08:29:10|750492.4|748492.4|750521|748521|750521|748521|750482.9|748482.9|11
1640939360000|2021-12-31 08:29:20|750496.6|748496.6|750501.9|748501.9|750501.9|748501.9|750488.3|748488.3|5
1640939370000|2021-12-31 08:29:30|750500.6|748500.6|750497.2|748497.2|750500.6|748500.6|750497.2|748497.2|3
1640939380000|2021-12-31 08:29:40|750503.2|748503.2|750513.4|748513.4|750513.4|748513.4|750503.2|748503.2|2
1640939390000|2021-12-31 08:29:50|750486.2|748486.2|750495.7|748495.7|750495.7|748495.7|750486.2|748486.2|3
1640939400000|2021-12-31 08:30:00|750021|749021|750509.8|748509.8|750526.4|749021|750021|748509.8|4
1640939410000|2021-12-31 08:30:10|750505.3|748505.3|750517.5|748517.5|750533.1|748533.1|750494.7|748494.7|7
1640939420000|2021-12-31 08:30:20|750514.5|748514.5|750512.5|748512.5|750516.7|748516.7|750512.5|748512.5|3
1640939430000|2021-12-31 08:30:30|750490.5|748490.5|750502.5|748502.5|750502.5|748502.5|750490.5|748490.5|3
1640939440000|2021-12-31 08:30:40|750506.2|748506.2|750512.6|748512.6|750512.6|748512.6|750502.8|748502.8|4
1640939460000|2021-12-31 08:31:00|749993.1|748993.1|750606.6|748606.6|750607.2|748993.1|749993.1|748513.7|6
1640939470000|2021-12-31 08:31:10|750604.5|748604.5|750632.1|748632.1|750643.3|748643.3|750604.5|748604.5|7
1640939480000|2021-12-31 08:31:20|750637.5|748637.5|750611.2|748611.2|750641|748641|750611.2|748611.2|10
1640939490000|2021-12-31 08:31:30|750619.4|748619.4|750624.9|748624.9|750627.5|748627.5|750615.7|748615.7|6
1640939500000|2021-12-31 08:31:40|750600.6|748600.6|750570.2|748570.2|750601.7|748601.7|750567.2|748567.2|8
1640939510000|2021-12-31 08:31:50|750573.3|748573.3|750607.9|748607.9|750607.9|748607.9|750573.3|748573.3|7
1640939520000|2021-12-31 08:32:00|750607.8|748607.8|750602.3|748602.3|750607.9|748607.9|750598.2|748598.2|8
1640939530000|2021-12-31 08:32:10|750601.5|748601.5|750554.9|748554.9|750601.5|748601.5|750554.9|748554.9|5
1640939540000|2021-12-31 08:32:20|750568.7|748568.7|750591.3|748591.3|750595.5|748595.5|750568.7|748568.7|6
1640939550000|2021-12-31 08:32:30|750589.4|748589.4|750581.7|748581.7|750595.5|748595.5|750581.7|748581.7|5
1640939560000|2021-12-31 08:32:40|750585.9|748585.9|750608|748608|750608.4|748608.4|750585.9|748585.9|7
1640939570000|2021-12-31 08:32:50|750612|748612|750576.3|748576.3|750612|748612|750576.3|748576.3|4
1640939580000|2021-12-31 08:33:00|750578.1|748578.1|750636.7|748636.7|750636.7|748636.7|750578.1|748578.1|6
1640939590000|2021-12-31 08:33:10|750639.5|748639.5|750590.5|748590.5|750639.5|748639.5|750588|748588|5
1640939600000|2021-12-31 08:33:20|750606.7|748606.7|750611.3|748611.3|750613.4|748613.4|750606.6|748606.6|5
1640939610000|2021-12-31 08:33:30|750643.7|748643.7|750606.1|748606.1|750643.7|748643.7|750585|748585|4
1640939620000|2021-12-31 08:33:40|750611.5|748611.5|750628.8|748628.8|750628.8|748628.8|750590.4|748590.4|6
1640939630000|2021-12-31 08:33:50|750633.7|748633.7|750602.2|748602.2|750633.7|748633.7|750567.2|748567.2|3
1640939640000|2021-12-31 08:34:00|750599.6|748599.6|750601.7|748601.7|750605.1|748605.1|750589.2|748589.2|5
1640939650000|2021-12-31 08:34:10|750594.8|748594.8|750608.4|748608.4|750608.4|748608.4|750574.7|748574.7|4
1640939660000|2021-12-31 08:34:20|750616|748616|750585.3|748585.3|750616|748616|750567.6|748567.6|4
1640939670000|2021-12-31 08:34:30|750595.3|748595.3|750602.3|748602.3|750602.3|748602.3|750595.3|748595.3|2
1640939680000|2021-12-31 08:34:40|750636.2|748636.2|750604.5|748604.5|750643.6|748643.6|750598.3|748598.3|6
1640939690000|2021-12-31 08:34:50|750609.2|748609.2|750591.9|748591.9|750609.2|748609.2|750566.2|748566.2|5
1640939700000|2021-12-31 08:35:00|750596|748596|750611.1|748611.1|750611.1|748611.1|750596|748596|2
1640939710000|2021-12-31 08:35:10|750611.4|748611.4|750604.6|748604.6|750611.4|748611.4|750594.7|748594.7|4
1640939720000|2021-12-31 08:35:20|750562|748562|750576.6|748576.6|750591.6|748591.6|750547.1|748547.1|4
1640939730000|2021-12-31 08:35:30|750591.6|748591.6|750591.6|748591.6|750591.6|748591.6|750591.6|748591.6|1
1640939740000|2021-12-31 08:35:40|750585.9|748585.9|750569.1|748569.1|750585.9|748585.9|750569.1|748569.1|4
1640939750000|2021-12-31 08:35:50|750557.9|748557.9|750614|748614|750614|748614|750557.9|748557.9|2
1640939760000|2021-12-31 08:36:00|750557.5|748557.5|750614|748614|750614|748614|750557.5|748557.5|2
1640939770000|2021-12-31 08:36:10|750556.8|748556.8|750559.8|748559.8|750559.8|748559.8|750556.8|748556.8|2
1640939780000|2021-12-31 08:36:20|750586.9|748586.9|750587.6|748587.6|750614|748614|750571.4|748571.4|10
1640939790000|2021-12-31 08:36:30|750602.9|748602.9|750640.3|748640.3|750640.3|748640.3|750602.9|748602.9|5
1640939800000|2021-12-31 08:36:40|750614.8|748614.8|750614.7|748614.7|750627.7|748627.7|750614.7|748614.7|7
1640939810000|2021-12-31 08:36:50|750619.1|748619.1|750594.6|748594.6|750619.1|748619.1|750589.5|748589.5|6
1640939820000|2021-12-31 08:37:00|750571.9|748571.9|750592|748592|750592|748592|750571.9|748571.9|2
1640939830000|2021-12-31 08:37:10|750585.4|748585.4|750592|748592|750592|748592|750585.4|748585.4|5
1640939840000|2021-12-31 08:37:20|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|1
1640939850000|2021-12-31 08:37:30|750590.9|748590.9|750589.2|748589.2|750590.9|748590.9|750589.2|748589.2|2
1640939870000|2021-12-31 08:37:50|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|1
1640939880000|2021-12-31 08:38:00|750589.2|748589.2|750589.2|748589.2|750589.2|748589.2|750589.2|748589.2|1
1640939890000|2021-12-31 08:38:10|750609.6|748609.6|750609.6|748609.6|750609.6|748609.6|750609.6|748609.6|1
1640939900000|2021-12-31 08:38:20|750616.9|748616.9|750607.8|748607.8|750616.9|748616.9|750584.2|748584.2|7
1640939910000|2021-12-31 08:38:30|750608.2|748608.2|750605.1|748605.1|750608.2|748608.2|750603.5|748603.5|7
1640939920000|2021-12-31 08:38:40|750603.8|748603.8|750612.7|748612.7|750615.8|748615.8|750597.5|748597.5|7
1640939930000|2021-12-31 08:38:50|750580.3|748580.3|750623.1|748623.1|750623.1|748623.1|750580.3|748580.3|10
1640939940000|2021-12-31 08:39:00|750622.9|748622.9|750622.4|748622.4|750623.2|748623.2|750620|748620|5
1640939950000|2021-12-31 08:39:10|750622.6|748622.6|750614.2|748614.2|750624.9|748624.9|750609.7|748609.7|7
1640939960000|2021-12-31 08:39:20|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|750597.5|748597.5|1
1640939980000|2021-12-31 08:39:40|750600|748600|750600|748600|750600|748600|750600|748600|1
1640939990000|2021-12-31 08:39:50|750597.5|748597.5|750616.7|748616.7|750634.3|748634.3|750597.5|748597.5|8
1640940000000|2021-12-31 08:40:00|750622.6|748622.6|750613.5|748613.5|750622.6|748622.6|750612.9|748612.9|10
1640940010000|2021-12-31 08:40:10|750642.8|748642.8|750614.5|748614.5|750644.3|748644.3|750614.5|748614.5|6
1640940020000|2021-12-31 08:40:20|750626.4|748626.4|750647.6|748647.6|750657.7|748657.7|750615.6|748615.6|8
1640940030000|2021-12-31 08:40:30|750648.5|748648.5|750616|748616|750654|748654|750604.9|748604.9|7
1640940040000|2021-12-31 08:40:40|750609.4|748609.4|750630.4|748630.4|750654.3|748654.3|750609.4|748609.4|8
1640940050000|2021-12-31 08:40:50|750634.9|748634.9|750673.1|748673.1|750673.1|748673.1|750612.2|748612.2|10
1640940060000|2021-12-31 08:41:00|750676.9|748676.9|750663.4|748663.4|750677.2|748677.2|750617.9|748617.9|8
1640940070000|2021-12-31 08:41:10|750665.7|748665.7|750642.7|748642.7|750670.8|748670.8|750620|748620|7
1640940080000|2021-12-31 08:41:20|750651.6|748651.6|750672.1|748672.1|750676.7|748676.7|750639.3|748639.3|8
1640940090000|2021-12-31 08:41:30|750675.8|748675.8|750629.6|748629.6|750675.8|748675.8|750628.1|748628.1|4
1640940100000|2021-12-31 08:41:40|750637.2|748637.2|750689.9|748689.9|750689.9|748689.9|750632.2|748632.2|6
1640940110000|2021-12-31 08:41:50|750694.5|748694.5|750636.6|748636.6|750694.5|748694.5|750632.2|748632.2|6
1640940120000|2021-12-31 08:42:00|750648.5|748648.5|750169.9|749169.9|750668.7|749172.4|750169.9|748602.7|9
1640940130000|2021-12-31 08:42:10|750176|749176|750629.2|748629.2|750629.2|749184.3|750176|748618.2|4
1640940140000|2021-12-31 08:42:20|750634.4|748634.4|750617.1|748617.1|750675.6|748675.6|750589.3|748589.3|16
1640940150000|2021-12-31 08:42:30|750624.5|748624.5|750627.9|748627.9|750635.3|748635.3|750610.1|748610.1|11
1640940160000|2021-12-31 08:42:40|750626.3|748626.3|750627.3|748627.3|750629.8|748629.8|750613.3|748613.3|18
1640940170000|2021-12-31 08:42:50|750626.7|748626.7|750634|748634|750641.1|748641.1|750614.9|748614.9|13
1640940180000|2021-12-31 08:43:00|750631.7|748631.7|750617.9|748617.9|750644.2|748644.2|750617.5|748617.5|14
1640940190000|2021-12-31 08:43:10|750626.7|748626.7|750627.5|748627.5|750635.2|748635.2|750617.8|748617.8|14
1640940200000|2021-12-31 08:43:20|750631.1|748631.1|750644.4|748644.4|750662.7|748662.7|750625.5|748625.5|18
1640940210000|2021-12-31 08:43:30|750639.6|748639.6|750654.1|748654.1|750658.7|748658.7|750639.6|748639.6|11
1640940220000|2021-12-31 08:43:40|750655.2|748655.2|750654.6|748654.6|750658.2|748658.2|750653|748653|6
1640940230000|2021-12-31 08:43:50|750652.3|748652.3|750645.4|748645.4|750659.4|748659.4|750637.6|748637.6|7
1640940240000|2021-12-31 08:44:00|750642.4|748642.4|750668.1|748668.1|750668.1|748668.1|750642.4|748642.4|2
1640940250000|2021-12-31 08:44:10|750667.5|748667.5|750656.1|748656.1|750667.5|748667.5|750656.1|748656.1|5
1640940260000|2021-12-31 08:44:20|750649.9|748649.9|750629.8|748629.8|750649.9|748649.9|750607.4|748607.4|12
1640940270000|2021-12-31 08:44:30|750629.1|748629.1|750621.9|748621.9|750629.1|748629.1|750616.1|748616.1|7
1640940280000|2021-12-31 08:44:40|750615.9|748615.9|750626.6|748626.6|750626.6|748626.6|750615.9|748615.9|3
1640940290000|2021-12-31 08:44:50|750628.9|748628.9|750625.8|748625.8|750628.9|748628.9|750618.4|748618.4|5
1640940300000|2021-12-31 08:45:00|750628.1|748628.1|750620.4|748620.4|750635.3|748635.3|750612.7|748612.7|6
1640940310000|2021-12-31 08:45:10|750627.3|748627.3|750627.7|748627.7|750627.7|748627.7|750627.3|748627.3|2
1640940320000|2021-12-31 08:45:20|750621.8|748621.8|750594.6|748594.6|750621.8|748621.8|750594.6|748594.6|7
1640940330000|2021-12-31 08:45:30|750605.9|748605.9|750602.9|748602.9|750605.9|748605.9|750600|748600|3
1640940340000|2021-12-31 08:45:40|750600|748600|750638.5|748638.5|750652.6|748652.6|750600|748600|13
1640940350000|2021-12-31 08:45:50|750627.5|748627.5|750653.4|748653.4|750653.6|749172.2|750172.2|748595.3|17
1640940360000|2021-12-31 08:46:00|750657.6|748657.6|750603.8|748603.8|750657.6|748657.6|750603|748603|25
1640940370000|2021-12-31 08:46:10|750613.5|748613.5|750618.7|748618.7|750618.7|748618.7|750607.8|748607.8|5
1640940380000|2021-12-31 08:46:20|750628.3|748628.3|750602.4|748602.4|750628.3|748628.3|750598.7|748598.7|10
1640940390000|2021-12-31 08:46:30|750603.1|748603.1|750607.3|748607.3|750617|748617|750603.1|748603.1|7
1640940400000|2021-12-31 08:46:40|750615.6|748615.6|750615.6|748615.6|750615.6|748615.6|750615.6|748615.6|1
1640940410000|2021-12-31 08:46:50|750616.5|748616.5|750592.2|748592.2|750626.1|748626.1|750592.2|748592.2|5
1640940420000|2021-12-31 08:47:00|750598.9|748598.9|750605.5|748605.5|750614.7|748614.7|750597.7|748597.7|5
1640940430000|2021-12-31 08:47:10|750627.3|748627.3|750640.4|748640.4|750640.4|748640.4|750627.3|748627.3|5
1640940440000|2021-12-31 08:47:20|750593.8|748593.8|750625|748625|750625|748625|750593.8|748593.8|5
1640940450000|2021-12-31 08:47:30|750622.1|748622.1|750663|748663|750669.7|748669.7|750616.4|748616.4|10
1640940460000|2021-12-31 08:47:40|750707.7|748707.7|750693.3|748693.3|750709.6|748709.6|750635|748635|11
1640940470000|2021-12-31 08:47:50|750691.5|748691.5|750692.8|748692.8|750699.1|748699.1|750681.8|748681.8|8
1640940480000|2021-12-31 08:48:00|750693.3|748693.3|750700.7|748700.7|750700.7|748700.7|750639.7|748639.7|13
1640940490000|2021-12-31 08:48:10|750696.6|748696.6|750639.3|748639.3|750699.8|748699.8|750638.9|748638.9|7
1640940500000|2021-12-31 08:48:20|750637.2|748637.2|750640.8|748640.8|750643.5|748643.5|750599.6|748599.6|10
1640940510000|2021-12-31 08:48:30|750635.2|748635.2|750636.5|748636.5|750639.5|748639.5|750635.2|748635.2|3
1640940520000|2021-12-31 08:48:40|750637.9|748637.9|750697.4|748697.4|750697.4|748697.4|750635|748635|8
1640940530000|2021-12-31 08:48:50|750692.7|748692.7|750642|748642|750692.7|748692.7|750620.2|748620.2|13
1640940540000|2021-12-31 08:49:00|750701.1|748701.1|750693.9|748693.9|750701.1|748701.1|750640.8|748640.8|7
1640940550000|2021-12-31 08:49:10|750700|748700|750688.7|748688.7|750700|748700|750626.7|748626.7|8
1640940560000|2021-12-31 08:49:20|750641.3|748641.3|750694.2|748694.2|750701.1|748701.1|750641.3|748641.3|9
1640940570000|2021-12-31 08:49:30|750657.1|748657.1|750685|748685|750700.1|748700.1|750657.1|748657.1|8
1640940580000|2021-12-31 08:49:40|750688.7|748688.7|750697.1|748697.1|750701.1|748701.1|750688.7|748688.7|3
1640940590000|2021-12-31 08:49:50|750693.8|748693.8|750683.1|748683.1|750693.8|748693.8|750674.1|748674.1|4
1640940600000|2021-12-31 08:50:00|750623.7|748623.7|750685.4|748685.4|750696.1|748696.1|750623.7|748623.7|10
1640940610000|2021-12-31 08:50:10|750681.6|748681.6|750701.2|748701.2|750701.2|748701.2|750681.6|748681.6|4
1640940620000|2021-12-31 08:50:20|750682.7|748682.7|750656.8|748656.8|750682.7|748682.7|750653.4|748653.4|5
1640940630000|2021-12-31 08:50:30|750657.4|748657.4|750656.4|748656.4|750657.4|748657.4|750655.8|748655.8|4
1640940640000|2021-12-31 08:50:40|750625.5|748625.5|750644.1|748644.1|750644.1|748644.1|750625.5|748625.5|7
1640940650000|2021-12-31 08:50:50|750648.5|748648.5|750698.4|748698.4|750700.3|748700.3|750648.5|748648.5|4
1640940660000|2021-12-31 08:51:00|750660.7|748660.7|750696.4|748696.4|750700.2|748700.2|750638.8|748638.8|8
1640940670000|2021-12-31 08:51:10|750699.1|748699.1|750707.1|748707.1|750724.5|748724.5|750683.5|748683.5|21
1640940680000|2021-12-31 08:51:20|750711|748711|750710.3|748710.3|750711.8|748711.8|750706.4|748706.4|16
1640940690000|2021-12-31 08:51:30|750714.1|748714.1|750689.4|748689.4|750714.1|748714.1|750676.8|748676.8|13
1640940700000|2021-12-31 08:51:40|750694.9|748694.9|750716.7|748716.7|750717|748717|750694.7|748694.7|12
1640940710000|2021-12-31 08:51:50|750716.9|748716.9|750722.5|748722.5|750722.5|748722.5|750677.7|748677.7|10
1640940720000|2021-12-31 08:52:00|750658.5|748658.5|750706.2|748706.2|750710.8|748710.8|750658.5|748658.5|5
1640940730000|2021-12-31 08:52:10|750696.4|748696.4|750623.2|748623.2|750707.5|748707.5|750620.4|748620.4|7
1640940740000|2021-12-31 08:52:20|750642.5|748642.5|750682.4|748682.4|750688.2|748688.2|750633|748633|6
1640940750000|2021-12-31 08:52:30|750676.9|748676.9|750650.7|748650.7|750678|748678|750648.7|748648.7|6
1640940760000|2021-12-31 08:52:40|750663.4|748663.4|750643.8|748643.8|750700.3|748700.3|750638.6|748638.6|8
1640940770000|2021-12-31 08:52:50|750685.9|748685.9|750707.7|748707.7|750707.7|748707.7|750685.9|748685.9|6
1640940780000|2021-12-31 08:53:00|750705.5|748705.5|750643.3|748643.3|750709.3|748709.3|750619.7|748619.7|9
1640940790000|2021-12-31 08:53:10|750665.2|748665.2|750706.6|748706.6|750706.6|748706.6|750665.2|748665.2|5
1640940800000|2021-12-31 08:53:20|750705.1|748705.1|750645.8|748645.8|750709.1|748709.1|750645.8|748645.8|6
1640940810000|2021-12-31 08:53:30|750671.9|748671.9|750705.8|748705.8|750708|748708|750671.9|748671.9|6
1640940820000|2021-12-31 08:53:40|750710.7|748710.7|750655|748655|750710.7|748710.7|750655|748655|5
1640940830000|2021-12-31 08:53:50|750665.6|748665.6|750671.7|748671.7|750686.7|748686.7|750640.7|748640.7|12
1640940840000|2021-12-31 08:54:00|750672.1|748672.1|750660.9|748660.9|750672.4|748672.4|750642.7|748642.7|16
1640940850000|2021-12-31 08:54:10|750686.8|748686.8|750682|748682|750687.4|748687.4|750677.7|748677.7|6
1640940860000|2021-12-31 08:54:20|750671.5|748671.5|750692.8|748692.8|750699|748699|750634.4|748634.4|10
1640940870000|2021-12-31 08:54:30|750687.4|748687.4|750695.9|748695.9|750712.2|748712.2|750684.8|748684.8|7
1640940880000|2021-12-31 08:54:40|750699.3|748699.3|750705.1|748705.1|750707.4|748707.4|750697.4|748697.4|7
1640940890000|2021-12-31 08:54:50|750697.1|748697.1|750624.9|748624.9|750699.2|748699.2|750624.9|748624.9|13
1640940900000|2021-12-31 08:55:00|750619.6|748619.6|750650.1|748650.1|750665.8|748665.8|750619.6|748619.6|12
1640940910000|2021-12-31 08:55:10|750649.1|748649.1|750642.3|748642.3|750653.8|748653.8|750616.5|748616.5|10
1640940920000|2021-12-31 08:55:20|750637|748637|750693.6|748693.6|750693.6|748693.6|750637|748637|14
1640940930000|2021-12-31 08:55:30|750693.5|748693.5|750693.5|748693.5|750693.5|748693.5|750693.5|748693.5|1
1640940940000|2021-12-31 08:55:40|750646.3|748646.3|750632|748632|750651.9|748651.9|750618.4|748618.4|14
1640940950000|2021-12-31 08:55:50|750630.9|748630.9|750688.9|748688.9|750711.3|748711.3|750621.7|748621.7|10
1640940960000|2021-12-31 08:56:00|750693.3|748693.3|750681.6|748681.6|750693.3|748693.3|750681.6|748681.6|5
1640940970000|2021-12-31 08:56:10|750681.9|748681.9|750645.3|748645.3|750697.8|748697.8|750634.2|748634.2|8
1640940980000|2021-12-31 08:56:20|750653.8|748653.8|750703.3|748703.3|750703.3|748703.3|750635|748635|6
1640940990000|2021-12-31 08:56:30|750697.8|748697.8|750640.9|748640.9|750697.8|748697.8|750619.3|748619.3|6
1640941000000|2021-12-31 08:56:40|750628.2|748628.2|750649.4|748649.4|750649.4|748649.4|750628.2|748628.2|5
1640941010000|2021-12-31 08:56:50|750653.4|748653.4|750668.3|748668.3|750668.3|748668.3|750651.1|748651.1|5
1640941020000|2021-12-31 08:57:00|750668.6|748668.6|750662.3|748662.3|750672.8|748672.8|750608.8|748608.8|14
1640941030000|2021-12-31 08:57:10|750668.6|748668.6|750614.3|748614.3|750669.4|748669.4|750610.9|748610.9|9
1640941040000|2021-12-31 08:57:20|750621.9|748621.9|750643.1|748643.1|750644.1|748644.1|750621.9|748621.9|11
1640941050000|2021-12-31 08:57:30|750633.7|748633.7|750690.8|748690.8|750690.8|748690.8|750633.5|748633.5|6
1640941060000|2021-12-31 08:57:40|750690.4|748690.4|750654.6|748654.6|750692.6|749175.6|750169.9|748654.2|8
1640941070000|2021-12-31 08:57:50|750656.6|748656.6|750710.5|748710.5|750710.5|748710.5|750656.6|748656.6|4
1640941080000|2021-12-31 08:58:00|750673.1|748673.1|750686.7|748686.7|750697.5|748697.5|750672.4|748672.4|6
1640941090000|2021-12-31 08:58:10|750678.6|748678.6|750656|748656|750690|748690|750646|748646|5
1640941100000|2021-12-31 08:58:20|750653.3|748653.3|750649.7|748649.7|750653.3|748653.3|750649.7|748649.7|3
1640941110000|2021-12-31 08:58:30|750650.2|748650.2|750611.3|748611.3|750650.2|748650.2|750605.5|748605.5|4
1640941120000|2021-12-31 08:58:40|750608.3|748608.3|750685.8|748685.8|750706.4|748706.4|750608.3|748608.3|9
1640941130000|2021-12-31 08:58:50|750678.6|748678.6|750667|748667|750685.5|748685.5|750648.4|748648.4|8
1640941140000|2021-12-31 08:59:00|750660.6|748660.6|750641.6|748641.6|750677.1|748677.1|750613.4|748613.4|19
1640941150000|2021-12-31 08:59:10|750652.4|748652.4|750629.7|748629.7|750668.2|748668.2|750567|748567|16
1640941160000|2021-12-31 08:59:20|750642.4|748642.4|750631.8|748631.8|750651|748651|750572.7|748572.7|12
1640941170000|2021-12-31 08:59:30|750629.5|748629.5|750656.9|748656.9|750674.6|748674.6|750606|748606|7
1640941180000|2021-12-31 08:59:40|750647.2|748647.2|750666.7|748666.7|750701.9|748701.9|750607.9|748607.9|19
1640941190000|2021-12-31 08:59:50|750659.1|748659.1|750673|748673|750673.5|748673.5|750656.4|748656.4|11
1640941200000|2021-12-31 09:00:00|750663.9|748663.9|750705.5|748705.5|750705.5|748705.5|750663.9|748663.9|19
1640941210000|2021-12-31 09:00:10|750706.4|748706.4|750659.7|748659.7|750706.4|748706.4|750659.7|748659.7|14
1640941220000|2021-12-31 09:00:20|750616.7|748616.7|750645.4|748645.4|750645.4|748645.4|750616.7|748616.7|6
1640941230000|2021-12-31 09:00:30|750639.7|748639.7|750635.8|748635.8|750646.9|748646.9|750630.8|748630.8|4
1640941240000|2021-12-31 09:00:40|750634.3|748634.3|750638.8|748638.8|750674.9|748674.9|750634.3|748634.3|10
1640941250000|2021-12-31 09:00:50|750645.4|748645.4|750658.8|748658.8|750658.8|748658.8|750639.1|748639.1|9
1640941260000|2021-12-31 09:01:00|750652.8|748652.8|750645.7|748645.7|750678.6|748678.6|750643.5|748643.5|10
1640941270000|2021-12-31 09:01:10|750646.1|748646.1|750646.1|748646.1|750679.8|748679.8|750630|748630|15
1640941280000|2021-12-31 09:01:20|750646.6|748646.6|750662.8|748662.8|750663.9|748663.9|750646.6|748646.6|8
1640941290000|2021-12-31 09:01:30|750662.2|748662.2|750660.7|748660.7|750662.2|748662.2|750651.2|748651.2|8
1640941300000|2021-12-31 09:01:40|750661.4|748661.4|750660.8|748660.8|750669.6|748669.6|750655.5|748655.5|9
1640941310000|2021-12-31 09:01:50|750661.9|748661.9|750650.7|748650.7|750662.5|748662.5|750649.8|748649.8|7
1640941320000|2021-12-31 09:02:00|750646.5|748646.5|750657.8|748657.8|750657.8|748657.8|750646.5|748646.5|6
1640941330000|2021-12-31 09:02:10|750641.9|748641.9|750665.3|748665.3|750665.3|748665.3|750641.9|748641.9|7
1640941340000|2021-12-31 09:02:20|750654.6|748654.6|750670|748670|750673.9|748673.9|750654.6|748654.6|10
1640941350000|2021-12-31 09:02:30|750670.1|748670.1|750683.4|748683.4|750683.4|748683.4|750627.7|748627.7|9
1640941360000|2021-12-31 09:02:40|750681.4|748681.4|750651.4|748651.4|750681.4|748681.4|750651.4|748651.4|10
1640941370000|2021-12-31 09:02:50|750651.8|748651.8|750643.2|748643.2|750660.3|748660.3|750643.2|748643.2|6
1640941380000|2021-12-31 09:03:00|750646.3|748646.3|750645.8|748645.8|750652.8|748652.8|750645.8|748645.8|11
1640941390000|2021-12-31 09:03:10|750648.5|748648.5|750650.4|748650.4|750661.2|748661.2|750643.6|748643.6|7
1640941400000|2021-12-31 09:03:20|750652.8|748652.8|750636.8|748636.8|750657.3|748657.3|750636.8|748636.8|7
1640941410000|2021-12-31 09:03:30|750638.8|748638.8|750632.4|748632.4|750638.8|748638.8|750628.5|748628.5|5
1640941420000|2021-12-31 09:03:40|750631.1|748631.1|750630.1|748630.1|750652.9|748652.9|750630.1|748630.1|7
1640941430000|2021-12-31 09:03:50|750632.3|748632.3|750642.1|748642.1|750652.9|748652.9|750631.3|748631.3|6
1640941440000|2021-12-31 09:04:00|750637.9|748637.9|750638.2|748638.2|750654.7|748654.7|750637.9|748637.9|8
1640941450000|2021-12-31 09:04:10|750640.5|748640.5|750627.7|748627.7|750640.8|748640.8|750620.6|748620.6|4
1640941460000|2021-12-31 09:04:20|750624.3|748624.3|750625.4|748625.4|750625.4|748625.4|750624.3|748624.3|2
1640941470000|2021-12-31 09:04:30|750616|748616|750651.8|748651.8|750651.8|748651.8|750616|748616|8
1640941480000|2021-12-31 09:04:40|750642.5|748642.5|750641.7|748641.7|750642.5|748642.5|750641.7|748641.7|3
1640941490000|2021-12-31 09:04:50|750624.4|748624.4|750623.6|748623.6|750628|748628|750621.9|748621.9|5
1640941500000|2021-12-31 09:05:00|750603.5|748603.5|750626.1|748626.1|750626.1|748626.1|750603.5|748603.5|3
1640941510000|2021-12-31 09:05:10|750628.5|748628.5|750643.9|748643.9|750643.9|748643.9|750625.2|748625.2|3
1640941520000|2021-12-31 09:05:20|750639.5|748639.5|750640.9|748640.9|750652.3|748652.3|750639.5|748639.5|5
1640941530000|2021-12-31 09:05:30|750634.1|748634.1|750624.6|748624.6|750634.1|748634.1|750613.3|748613.3|4
1640941540000|2021-12-31 09:05:40|750632.4|748632.4|750631.5|748631.5|750632.4|748632.4|750631.1|748631.1|3
1640941550000|2021-12-31 09:05:50|750631.7|748631.7|750589.6|748589.6|750631.7|748631.7|750522.7|748522.7|16
1640941560000|2021-12-31 09:06:00|750587.2|748587.2|750619.8|748619.8|750623.2|748623.2|750584.7|748584.7|13
1640941570000|2021-12-31 09:06:10|750619.3|748619.3|750619.8|748619.8|750619.8|748619.8|750619.3|748619.3|3
1640941580000|2021-12-31 09:06:20|750619.3|748619.3|750621.2|748621.2|750626.4|748626.4|750618.8|748618.8|10
1640941590000|2021-12-31 09:06:30|750620.7|748620.7|750618.2|748618.2|750620.7|748620.7|750615.4|748615.4|5
1640941600000|2021-12-31 09:06:40|750620.9|748620.9|750622.4|748622.4|750639.4|748639.4|750604.1|748604.1|12
1640941610000|2021-12-31 09:06:50|750622.3|748622.3|750628|748628|750629.3|748629.3|750616.5|748616.5|7
1640941620000|2021-12-31 09:07:00|750625.6|748625.6|750625.7|748625.7|750629.5|748629.5|750622.8|748622.8|10
1640941630000|2021-12-31 09:07:10|750623.7|748623.7|750633.9|748633.9|750633.9|748633.9|750602.6|748602.6|9
1640941640000|2021-12-31 09:07:20|750626.2|748626.2|750639.5|748639.5|750650.3|748650.3|750626.2|748626.2|5
1640941650000|2021-12-31 09:07:30|750604.1|748604.1|750622.3|748622.3|750637.4|748637.4|750604.1|748604.1|6
1640941660000|2021-12-31 09:07:40|750655.9|748655.9|750630.5|748630.5|750655.9|748655.9|750630.5|748630.5|4
1640941670000|2021-12-31 09:07:50|750607.6|748607.6|750625.6|748625.6|750628.2|748628.2|750607.6|748607.6|5
1640941680000|2021-12-31 09:08:00|750622.2|748622.2|750630.5|748630.5|750630.5|748630.5|750622.2|748622.2|2
1640941690000|2021-12-31 09:08:10|750648.7|748648.7|750613.9|748613.9|750648.7|748648.7|750613.9|748613.9|6
1640941700000|2021-12-31 09:08:20|750612.8|748612.8|750600.6|748600.6|750631.4|748631.4|750587.4|748587.4|7
1640941710000|2021-12-31 09:08:30|750601.4|748601.4|750599.1|748599.1|750601.4|748601.4|750599.1|748599.1|2
1640941720000|2021-12-31 09:08:40|750642.6|748642.6|750613.8|748613.8|750642.6|748642.6|750613.8|748613.8|6
1640941730000|2021-12-31 09:08:50|750633.9|748633.9|750608|748608|750633.9|748633.9|750608|748608|3
1640941740000|2021-12-31 09:09:00|750609.3|748609.3|750610.8|748610.8|750610.8|748610.8|750609.3|748609.3|2
1640941750000|2021-12-31 09:09:10|750625.2|748625.2|750599.2|748599.2|750625.2|748625.2|750586.1|748586.1|4
1640941760000|2021-12-31 09:09:20|750628.1|748628.1|750618.5|748618.5|750628.1|748628.1|750618.5|748618.5|3
1640941770000|2021-12-31 09:09:30|750592.5|748592.5|750611.9|748611.9|750611.9|748611.9|750592.5|748592.5|4
1640941780000|2021-12-31 09:09:40|750628.1|748628.1|750639.5|748639.5|750642.1|748642.1|750613.7|748613.7|5
1640941790000|2021-12-31 09:09:50|750637.1|748637.1|750632.1|748632.1|750637.1|748637.1|750632.1|748632.1|6
1640941800000|2021-12-31 09:10:00|750638|748638|750625.7|748625.7|750638|748638|750616.2|748616.2|8
1640941810000|2021-12-31 09:10:10|750624.1|748624.1|750630.8|748630.8|750630.8|748630.8|750624.1|748624.1|2
1640941820000|2021-12-31 09:10:20|750623.2|748623.2|750633.1|748633.1|750634.6|748634.6|750618.7|748618.7|6
1640941830000|2021-12-31 09:10:30|750632.3|748632.3|750613.7|748613.7|750632.3|748632.3|750600.6|748600.6|8
1640941840000|2021-12-31 09:10:40|750608.6|748608.6|750618|748618|750635.3|748635.3|750592|748592|5
1640941850000|2021-12-31 09:10:50|750613.7|748613.7|750608.3|748608.3|750613.7|748613.7|750608.3|748608.3|2
1640941860000|2021-12-31 09:11:00|750613.7|748613.7|750589.6|748589.6|750613.7|748613.7|750588.2|748588.2|7
1640941870000|2021-12-31 09:11:10|750582.3|748582.3|750583.3|748583.3|750597.5|748597.5|750551.4|748551.4|6
1640941880000|2021-12-31 09:11:20|750593.2|748593.2|750583|748583|750593.2|748593.2|750582.3|748582.3|10
1640941890000|2021-12-31 09:11:30|750591.2|748591.2|750578.7|748578.7|750619.6|748619.6|750578.7|748578.7|5
1640941900000|2021-12-31 09:11:40|750582.7|748582.7|750614.4|748614.4|750626.3|748626.3|750580.5|748580.5|6
1640941910000|2021-12-31 09:11:50|750610.9|748610.9|750570.5|748570.5|750610.9|748610.9|750555.8|748555.8|10
1640941920000|2021-12-31 09:12:00|750555.8|748555.8|750505|748505|750555.8|748555.8|750496.1|748496.1|15
1640941930000|2021-12-31 09:12:10|750496.6|748496.6|750496.9|748496.9|750526|748526|750487.9|748487.9|10
1640941940000|2021-12-31 09:12:20|750486.3|748486.3|750472.8|748472.8|750490.9|748490.9|750469.4|748469.4|7
1640941950000|2021-12-31 09:12:30|750489.2|748489.2|750488.3|748488.3|750490.1|748490.1|750467.7|748467.7|7
1640941960000|2021-12-31 09:12:40|750543.3|748543.3|750466.1|748466.1|750543.5|748543.5|750466.1|748466.1|4
1640941970000|2021-12-31 09:12:50|750473.1|748473.1|750501.3|748501.3|750512.8|748512.8|750473.1|748473.1|8
1640941980000|2021-12-31 09:13:00|750502.3|748502.3|750477.8|748477.8|750502.3|748502.3|750477.8|748477.8|7
1640941990000|2021-12-31 09:13:10|750497.3|748497.3|750496.4|748496.4|750504.7|748504.7|750494.7|748494.7|7
1640942000000|2021-12-31 09:13:20|750506.3|748506.3|750494.4|748494.4|750506.3|748506.3|750493.6|748493.6|6
1640942010000|2021-12-31 09:13:30|750514.5|748514.5|750477.9|748477.9|750514.5|748514.5|750477.9|748477.9|6
1640942020000|2021-12-31 09:13:40|750481.2|748481.2|750486.5|748486.5|750530.4|748530.4|750474.2|748474.2|10
1640942030000|2021-12-31 09:13:50|750493.4|748493.4|750523.1|748523.1|750545.4|748545.4|750491.6|748491.6|7
1640942040000|2021-12-31 09:14:00|750522.9|748522.9|750537|748537|750548.8|748548.8|750522.9|748522.9|8
1640942050000|2021-12-31 09:14:10|750532.9|748532.9|750519.3|748519.3|750532.9|748532.9|750519.3|748519.3|3
1640942060000|2021-12-31 09:14:20|750521|748521|750510.3|748510.3|750533.7|748533.7|750510.3|748510.3|6
1640942070000|2021-12-31 09:14:30|750515.7|748515.7|750535.4|748535.4|750535.4|748535.4|750515.7|748515.7|3
1640942080000|2021-12-31 09:14:40|750526.5|748526.5|750505.7|748505.7|750526.5|748526.5|750505.7|748505.7|6
1640942090000|2021-12-31 09:14:50|750506.3|748506.3|750518|748518|750518|748518|750506.3|748506.3|5
1640942100000|2021-12-31 09:15:00|750519.3|748519.3|750516.4|748516.4|750519.3|748519.3|750516.4|748516.4|4
1640942110000|2021-12-31 09:15:10|750522.6|748522.6|750509.7|748509.7|750522.6|748522.6|750509.7|748509.7|3
1640942120000|2021-12-31 09:15:20|750510.4|748510.4|750514.8|748514.8|750517.1|748517.1|750509|748509|7
1640942130000|2021-12-31 09:15:30|750516.4|748516.4|750508.1|748508.1|750516.4|748516.4|750507.2|748507.2|4
1640942140000|2021-12-31 09:15:40|750517|748517|750511.8|748511.8|750517|748517|750511.8|748511.8|6
1640942150000|2021-12-31 09:15:50|750517.6|748517.6|750517.2|748517.2|750517.6|748517.6|750517.2|748517.2|2
1640942160000|2021-12-31 09:16:00|750515.2|748515.2|750514.8|748514.8|750515.2|748515.2|750507.4|748507.4|4
1640942170000|2021-12-31 09:16:10|750513.2|748513.2|750539.5|748539.5|750539.5|748539.5|750513.2|748513.2|2
1640942180000|2021-12-31 09:16:20|750516.1|748516.1|750514.9|748514.9|750516.3|748516.3|750514.9|748514.9|3
1640942190000|2021-12-31 09:16:30|750514.6|748514.6|750510.7|748510.7|750515|748515|750505.2|748505.2|6
1640942200000|2021-12-31 09:16:40|750509.6|748509.6|750508.6|748508.6|750513.8|748513.8|750508.6|748508.6|4
1640942210000|2021-12-31 09:16:50|750538.3|748538.3|750509.5|748509.5|750538.3|748538.3|750509.5|748509.5|4
1640942220000|2021-12-31 09:17:00|750525.7|748525.7|750521|748521|750525.7|748525.7|750521|748521|4
1640942230000|2021-12-31 09:17:10|750519.8|748519.8|750517.1|748517.1|750526.8|748526.8|750517.1|748517.1|4
1640942240000|2021-12-31 09:17:20|750519|748519|750518.3|748518.3|750521|748521|750486.5|748486.5|5
1640942250000|2021-12-31 09:17:30|750505.7|748505.7|750503|748503|750507|748507|750503|748503|3
1640942260000|2021-12-31 09:17:40|750515.2|748515.2|750495.5|748495.5|750515.2|748515.2|750495.5|748495.5|5
1640942270000|2021-12-31 09:17:50|750527.3|748527.3|750510.3|748510.3|750527.3|748527.3|750510.3|748510.3|2
1640942280000|2021-12-31 09:18:00|750508.8|748508.8|750503.6|748503.6|750508.8|748508.8|750503.3|748503.3|5
1640942290000|2021-12-31 09:18:10|750518.8|748518.8|750526|748526|750526|748526|750510.2|748510.2|5
1640942300000|2021-12-31 09:18:20|750522.6|748522.6|750511.1|748511.1|750530.5|748530.5|750511.1|748511.1|6
1640942310000|2021-12-31 09:18:30|750511.9|748511.9|750521.2|748521.2|750521.2|748521.2|750511.9|748511.9|2
1640942320000|2021-12-31 09:18:40|750516.7|748516.7|750499.8|748499.8|750516.7|748516.7|750483.5|748483.5|8
1640942330000|2021-12-31 09:18:50|750532.1|748532.1|750524.8|748524.8|750532.1|748532.1|750524.8|748524.8|2
1640942340000|2021-12-31 09:19:00|750526.2|748526.2|750022.9|749022.9|750526.2|749032.6|749996.5|748526.2|8
1640942350000|2021-12-31 09:19:10|750025.7|749025.7|750015.3|749015.3|750025.7|749025.7|750015.3|749015.3|3
1640942360000|2021-12-31 09:19:20|749995.6|748995.6|750003.9|749003.9|750008.9|749008.9|749995.6|748995.6|5
1640942370000|2021-12-31 09:19:30|750016.2|749016.2|750493.4|748493.4|750493.4|749016.2|750010.1|748489.8|4
1640942380000|2021-12-31 09:19:40|750492.8|748492.8|750507.5|748507.5|750507.5|748507.5|750480.8|748480.8|4
1640942390000|2021-12-31 09:19:50|750501.5|748501.5|750506.2|748506.2|750506.2|748506.2|750501.5|748501.5|2
1640942400000|2021-12-31 09:20:00|750496.2|748496.2|750503|748503|750510.4|748510.4|750495.9|748495.9|6
1640942410000|2021-12-31 09:20:10|750512.1|748512.1|750512.1|748512.1|750512.1|748512.1|750512.1|748512.1|1
1640942420000|2021-12-31 09:20:20|750508.2|748508.2|750503|748503|750508.2|748508.2|750501.4|748501.4|6
1640942430000|2021-12-31 09:20:30|750514.5|748514.5|750506.9|748506.9|750531.2|748531.2|750506.9|748506.9|3
1640942440000|2021-12-31 09:20:40|750502.9|748502.9|750503.7|748503.7|750513.3|748513.3|750493.5|748493.5|5
1640942450000|2021-12-31 09:20:50|750500.7|748500.7|750520.1|748520.1|750520.1|748520.1|750500.6|748500.6|4
1640942460000|2021-12-31 09:21:00|750502.7|748502.7|750493.2|748493.2|750502.7|748502.7|750493.2|748493.2|4
1640942470000|2021-12-31 09:21:10|750517.1|748517.1|750510.6|748510.6|750517.1|748517.1|750510.6|748510.6|2
1640942480000|2021-12-31 09:21:20|750503.2|748503.2|750528.5|748528.5|750528.5|748528.5|750499.2|748499.2|5
1640942510000|2021-12-31 09:21:50|750500.6|748500.6|750500.6|748500.6|750516.5|748516.5|750492.7|748492.7|5
1640942520000|2021-12-31 09:22:00|750513.2|748513.2|750532.3|748532.3|750532.3|748532.3|750513.2|748513.2|3
1640942530000|2021-12-31 09:22:10|750507.1|748507.1|750516.2|748516.2|750516.2|748516.2|750507.1|748507.1|2
1640942540000|2021-12-31 09:22:20|750522|748522|750528.6|748528.6|750528.6|748528.6|750518.3|748518.3|5
1640942550000|2021-12-31 09:22:30|750527.2|748527.2|750533|748533|750533|748533|750527.2|748527.2|6
1640942560000|2021-12-31 09:22:40|750532.5|748532.5|750517|748517|750532.5|748532.5|750508.8|748508.8|6
1640942570000|2021-12-31 09:22:50|750522.7|748522.7|750527.2|748527.2|750527.2|748527.2|750518.8|748518.8|3
1640942580000|2021-12-31 09:23:00|750507.2|748507.2|750520.2|748520.2|750520.2|748520.2|750507.2|748507.2|6
1640942590000|2021-12-31 09:23:10|750518.8|748518.8|750534.4|748534.4|750534.4|748534.4|750518.8|748518.8|5
1640942600000|2021-12-31 09:23:20|750531.9|748531.9|750528.1|748528.1|750531.9|748531.9|750528.1|748528.1|3
1640942610000|2021-12-31 09:23:30|750507.5|748507.5|750529.7|748529.7|750531.7|748531.7|750507.5|748507.5|5
1640942620000|2021-12-31 09:23:40|750526.4|748526.4|750530.8|748530.8|750534.3|748534.3|750526.4|748526.4|4
1640942630000|2021-12-31 09:23:50|750528.9|748528.9|750516.9|748516.9|750528.9|748528.9|750510.5|748510.5|6
1640942640000|2021-12-31 09:24:00|750530.5|748530.5|750530.5|748530.5|750530.5|748530.5|750530.5|748530.5|1
1640942650000|2021-12-31 09:24:10|750496.5|748496.5|750530.5|748530.5|750530.5|748530.5|750496.5|748496.5|2
1640942660000|2021-12-31 09:24:20|750521|748521|750518.8|748518.8|750524.2|748524.2|750516.1|748516.1|5
1640942670000|2021-12-31 09:24:30|750505.1|748505.1|750512.9|748512.9|750512.9|748512.9|750505.1|748505.1|2
1640942680000|2021-12-31 09:24:40|750513.7|748513.7|750515.8|748515.8|750517.7|748517.7|750513.4|748513.4|4
1640942690000|2021-12-31 09:24:50|750506.6|748506.6|750517.7|748517.7|750517.7|748517.7|750506.6|748506.6|5
1640942700000|2021-12-31 09:25:00|750514.7|748514.7|750513.4|748513.4|750514.7|748514.7|750513.4|748513.4|2
1640942710000|2021-12-31 09:25:10|750517.7|748517.7|750538.2|748538.2|750538.2|748538.2|750517.7|748517.7|2
1640942720000|2021-12-31 09:25:20|750506.3|748506.3|750514.7|748514.7|750524.3|748524.3|750506.3|748506.3|5
1640942730000|2021-12-31 09:25:30|750514.1|748514.1|750544.8|748544.8|750545.2|748545.2|750514.1|748514.1|5
1640942740000|2021-12-31 09:25:40|750539.3|748539.3|750531.9|748531.9|750539.3|748539.3|750531.8|748531.8|9
1640942750000|2021-12-31 09:25:50|750543.6|748543.6|750526.8|748526.8|750543.6|748543.6|750524|748524|8
1640942760000|2021-12-31 09:26:00|750535.8|748535.8|750531.9|748531.9|750535.8|748535.8|750531.9|748531.9|3
1640942770000|2021-12-31 09:26:10|750519.7|748519.7|750516.5|748516.5|750521.6|748521.6|750516.5|748516.5|4
1640942780000|2021-12-31 09:26:20|750518.3|748518.3|750516.5|748516.5|750520|748520|750516.5|748516.5|5
1640942790000|2021-12-31 09:26:30|750518.7|748518.7|750511.8|748511.8|750518.7|748518.7|750500.6|748500.6|5
1640942800000|2021-12-31 09:26:40|750526.5|748526.5|750526.5|748526.5|750526.5|748526.5|750526.5|748526.5|1
1640942810000|2021-12-31 09:26:50|750528.3|748528.3|750527.1|748527.1|750528.7|748528.7|750524.8|748524.8|5
1640942820000|2021-12-31 09:27:00|750503.9|748503.9|750514.9|748514.9|750514.9|748514.9|750503.9|748503.9|4
1640942830000|2021-12-31 09:27:10|750518.4|748518.4|750535.3|748535.3|750535.7|748535.7|750518.4|748518.4|3
1640942840000|2021-12-31 09:27:20|750532|748532|750521.5|748521.5|750532|748532|750519.3|748519.3|4
1640942850000|2021-12-31 09:27:30|750504.5|748504.5|750514.4|748514.4|750514.4|748514.4|750504.5|748504.5|4
1640942860000|2021-12-31 09:27:40|750511.7|748511.7|750520.9|748520.9|750520.9|748520.9|750511.7|748511.7|3
1640942870000|2021-12-31 09:27:50|750519.4|748519.4|750524|748524|750524|748524|750501.5|748501.5|7
1640942880000|2021-12-31 09:28:00|750520.3|748520.3|750556.5|748556.5|750559.7|748559.7|750489.9|748489.9|8
1640942890000|2021-12-31 09:28:10|750509.8|748509.8|750547.6|748547.6|750547.6|748547.6|750509.8|748509.8|7
1640942900000|2021-12-31 09:28:20|750538|748538|750553.1|748553.1|750556.2|748556.2|750538|748538|9
1640942910000|2021-12-31 09:28:30|750553.9|748553.9|750552.8|748552.8|750557.3|748557.3|750552|748552|12
1640942920000|2021-12-31 09:28:40|750528|748528|750546.6|748546.6|750546.6|748546.6|750528|748528|5
1640942930000|2021-12-31 09:28:50|750544.4|748544.4|750543.9|748543.9|750544.4|748544.4|750539.2|748539.2|4
1640942940000|2021-12-31 09:29:00|750505.5|748505.5|750562.4|748562.4|750562.4|748562.4|750503.1|748503.1|8
1640942950000|2021-12-31 09:29:10|750531|748531|750538.3|748538.3|750549.5|748549.5|750525.4|748525.4|20
1640942960000|2021-12-31 09:29:20|750535.6|748535.6|750532.3|748532.3|750544.5|748544.5|750529.2|748529.2|14
1640942970000|2021-12-31 09:29:30|750532|748532|750520.8|748520.8|750532|748532|750510.7|748510.7|17
1640942980000|2021-12-31 09:29:40|750515.6|748515.6|750378|748378|750547.6|748547.6|750344.5|748344.5|26
1640942990000|2021-12-31 09:29:50|750374.1|748374.1|750372.2|748372.2|750417|748417|750319.4|748319.4|13
1640943000000|2021-12-31 09:30:00|750388.5|748388.5|750456.1|748456.1|750457.1|748457.1|750388.5|748388.5|33
1640943010000|2021-12-31 09:30:10|750455.8|748455.8|750451.6|748451.6|750457.5|748457.5|750407.4|748407.4|31
1640943020000|2021-12-31 09:30:20|750454.2|748454.2|750422.9|748422.9|750458.2|748458.2|750421.8|748421.8|28
1640943030000|2021-12-31 09:30:30|750422.6|748422.6|750387.3|748387.3|750423.4|748423.4|750379.4|748379.4|17
1640943040000|2021-12-31 09:30:40|750396.7|748396.7|750407.1|748407.1|750446.3|748446.3|750386.7|748386.7|22
1640943050000|2021-12-31 09:30:50|750399.5|748399.5|750448.8|748448.8|750457.3|748457.3|750399.5|748399.5|11
1640943060000|2021-12-31 09:31:00|750447.8|748447.8|750354|748354|750453|748453|750326.8|748326.8|16
1640943070000|2021-12-31 09:31:10|750365.8|748365.8|750353.7|748353.7|750375.5|748375.5|750285.9|748285.9|12
1640943080000|2021-12-31 09:31:20|750285.3|748285.3|750319.3|748319.3|750330.5|748330.5|750285.3|748285.3|10
1640943090000|2021-12-31 09:31:30|750313.8|748313.8|750309.1|748309.1|750328.3|748328.3|750298.6|748298.6|9
1640943100000|2021-12-31 09:31:40|750302.6|748302.6|750335.5|748335.5|750337.6|748337.6|750302.6|748302.6|7
1640943110000|2021-12-31 09:31:50|750332.5|748332.5|750272|748272|750347.7|748347.7|750272|748272|8
1640943120000|2021-12-31 09:32:00|750276.7|748276.7|750332.7|748332.7|750336.5|748336.5|750276.7|748276.7|10
1640943130000|2021-12-31 09:32:10|750339.7|748339.7|750337.4|748337.4|750348.8|748348.8|750320.8|748320.8|7
1640943140000|2021-12-31 09:32:20|750330.9|748330.9|750337.5|748337.5|750351.1|748351.1|750295|748295|11
1640943150000|2021-12-31 09:32:30|750346|748346|750330.7|748330.7|750346|748346|750328.7|748328.7|5
1640943160000|2021-12-31 09:32:40|750333.4|748333.4|750309.2|748309.2|750347.3|748347.3|750302.3|748302.3|9
1640943170000|2021-12-31 09:32:50|750320.1|748320.1|750296.5|748296.5|750320.1|748320.1|750280.9|748280.9|5
1640943180000|2021-12-31 09:33:00|750297.8|748297.8|750335.2|748335.2|750335.2|748335.2|750297.8|748297.8|8
1640943190000|2021-12-31 09:33:10|750337.3|748337.3|750352.5|748352.5|750371.5|748371.5|750337.3|748337.3|5
1640943200000|2021-12-31 09:33:20|750384.9|748384.9|750346.6|748346.6|750384.9|748384.9|750312.3|748312.3|8
1640943210000|2021-12-31 09:33:30|750326.6|748326.6|750336.6|748336.6|750336.6|748336.6|750326.6|748326.6|3
1640943220000|2021-12-31 09:33:40|750339.1|748339.1|750344.9|748344.9|750359.6|748359.6|750339.1|748339.1|5
1640943230000|2021-12-31 09:33:50|750308.7|748308.7|750376.5|748376.5|750415.5|748415.5|750290.6|748290.6|12
1640943240000|2021-12-31 09:34:00|750318|748318|750358.2|748358.2|750358.2|748358.2|750318|748318|3
1640943250000|2021-12-31 09:34:10|750401.2|748401.2|750339.9|748339.9|750401.2|748401.2|750320.1|748320.1|8
1640943260000|2021-12-31 09:34:20|750338.4|748338.4|750340|748340|750342.4|748342.4|750337.9|748337.9|4
1640943270000|2021-12-31 09:34:30|750341.8|748341.8|750306.4|748306.4|750342.9|748342.9|750291.8|748291.8|7
1640943280000|2021-12-31 09:34:40|750310|748310|750369.8|748369.8|750386.3|748386.3|750310|748310|12
1640943290000|2021-12-31 09:34:50|750367.5|748367.5|750309.1|748309.1|750367.5|748367.5|750308.7|748308.7|14
1640943300000|2021-12-31 09:35:00|750310|748310|750318.6|748318.6|750325.2|748325.2|750309|748309|15
1640943310000|2021-12-31 09:35:10|750314.5|748314.5|750283.5|748283.5|750324.6|748324.6|750283.5|748283.5|16
1640943320000|2021-12-31 09:35:20|750288|748288|750336|748336|750352|748352|750288|748288|14
1640943330000|2021-12-31 09:35:30|750336.1|748336.1|750323.2|748323.2|750339|748339|750276.3|748276.3|9
1640943340000|2021-12-31 09:35:40|750316.9|748316.9|750341.3|748341.3|750348.6|748348.6|750316.9|748316.9|14
1640943350000|2021-12-31 09:35:50|750338.2|748338.2|750322.3|748322.3|750348.4|748348.4|750301.5|748301.5|9
1640943360000|2021-12-31 09:36:00|750334.6|748334.6|750330|748330|750351.2|748351.2|750330|748330|6
1640943370000|2021-12-31 09:36:10|750333|748333|750302|748302|750333|748333|750268.7|748268.7|6
1640943380000|2021-12-31 09:36:20|750255|748255|750301.3|748301.3|750301.7|748301.7|750224.6|748224.6|13
1640943390000|2021-12-31 09:36:30|750297.9|748297.9|750297|748297|750301.3|748301.3|750295.8|748295.8|6
1640943400000|2021-12-31 09:36:40|750286.4|748286.4|750248.9|748248.9|750286.4|748286.4|750231.5|748231.5|8
1640943410000|2021-12-31 09:36:50|750248.1|748248.1|749904.9|747904.9|750279.3|748279.3|749904.9|747904.9|7
1640943420000|2021-12-31 09:37:00|749939.1|747939.1|749923|747923|749939.1|747939.1|749876.9|747876.9|33
1640943430000|2021-12-31 09:37:10|749982|747982|749969.1|747969.1|749997.5|747997.5|749909.3|747909.3|34
1640943440000|2021-12-31 09:37:20|749969.2|747969.2|750015.7|748015.7|750026.2|748026.2|749954.2|747954.2|36
1640943450000|2021-12-31 09:37:30|750023.5|748023.5|749972.4|747972.4|750023.5|748023.5|749962|747962|25
1640943460000|2021-12-31 09:37:40|749974.7|747974.7|749968.6|747968.6|749991.9|747991.9|749957.2|747957.2|30
1640943470000|2021-12-31 09:37:50|749968.8|747968.8|749968.3|747968.3|749990.8|747990.8|749968.3|747968.3|27
1640943480000|2021-12-31 09:38:00|749976.2|747976.2|749994.7|747994.7|749997.4|747997.4|749916.9|747916.9|7
1640943490000|2021-12-31 09:38:10|749996.2|747996.2|749998.7|747998.7|750001.3|748001.3|749992.8|747992.8|11
1640943500000|2021-12-31 09:38:20|750000.5|748000.5|750001.3|748001.3|750005.6|748005.6|749970|747970|18
1640943510000|2021-12-31 09:38:30|749978.6|747978.6|749953.9|747953.9|750028.5|748028.5|749953.9|747953.9|21
1640943520000|2021-12-31 09:38:40|749959.9|747959.9|750022.6|748022.6|750022.6|748022.6|749941.1|747941.1|19
1640943530000|2021-12-31 09:38:50|750023|748023|750023|748023|750024.4|748024.4|750003.6|748003.6|16
1640943540000|2021-12-31 09:39:00|750025.6|748025.6|750006.3|748006.3|750026.4|748026.4|749935.6|747935.6|16
1640943550000|2021-12-31 09:39:10|750014.5|748014.5|750012.6|748012.6|750017.4|748017.4|750009.1|748009.1|9
1640943560000|2021-12-31 09:39:20|750012.2|748012.2|750013.8|748013.8|750016.2|748016.2|750008.6|748008.6|12
1640943570000|2021-12-31 09:39:30|750012.3|748012.3|750017.9|748017.9|750019.8|748019.8|749948.2|747948.2|13
1640943580000|2021-12-31 09:39:40|750022.5|748022.5|749785.7|747785.7|750035.9|748035.9|749714.3|747714.3|26
1640943590000|2021-12-31 09:39:50|749808.7|747808.7|749819.8|747819.8|749827.7|747827.7|749749.9|747749.9|23
1640943600000|2021-12-31 09:40:00|749818.8|747818.8|749806.4|747806.4|749859.9|747859.9|749742.2|747742.2|20
1640943610000|2021-12-31 09:40:10|749814.2|747814.2|749373.8|747373.8|749834.1|747834.1|749279.6|747279.6|28
1640943620000|2021-12-31 09:40:20|749413.4|747413.4|749412.4|747412.4|749424.1|747424.1|749403.5|747403.5|27
1640943630000|2021-12-31 09:40:30|749412.7|747412.7|749415.6|747415.6|749427.3|747427.3|749410.2|747410.2|27
1640943640000|2021-12-31 09:40:40|749421.5|747421.5|749438.7|747438.7|749438.7|747438.7|749343.8|747343.8|20
1640943650000|2021-12-31 09:40:50|749438.3|747438.3|749474|747474|749474|747474|749314.3|747314.3|24
1640943660000|2021-12-31 09:41:00|749473.5|747473.5|749366.4|747366.4|749473.5|747473.5|749352.9|747352.9|21
1640943670000|2021-12-31 09:41:10|749373.6|747373.6|749388.5|747388.5|749452.2|747452.2|749317|747317|18
1640943680000|2021-12-31 09:41:20|749384.2|747384.2|749673.9|747673.9|749696.2|747696.2|749383.8|747383.8|32
1640943690000|2021-12-31 09:41:30|749673.1|747673.1|749737.1|747737.1|749741.6|747741.6|749670.2|747670.2|19
1640943700000|2021-12-31 09:41:40|749741|747741|749914.1|747914.1|749946.5|747946.5|749716.8|747716.8|26
1640943710000|2021-12-31 09:41:50|749926.7|747926.7|750051.3|748051.3|750087.6|748087.6|749926.1|747926.1|27
1640943720000|2021-12-31 09:42:00|750047.6|748047.6|750147.1|748147.1|750147.2|748147.2|750020.7|748020.7|22
1640943730000|2021-12-31 09:42:10|750008.9|748008.9|750057.6|748057.6|750080.2|748080.2|750008.9|748008.9|30
1640943740000|2021-12-31 09:42:20|750013.5|748013.5|750083.9|748083.9|750083.9|748083.9|750013.5|748013.5|25
1640943750000|2021-12-31 09:42:30|750082.9|748082.9|750013.7|748013.7|750096.1|748096.1|750013.7|748013.7|11
1640943760000|2021-12-31 09:42:40|750051.1|748051.1|750082|748082|750108.3|748108.3|750015.6|748015.6|12
1640943770000|2021-12-31 09:42:50|750069.3|748069.3|750093.4|748093.4|750102.8|748102.8|750007.9|748007.9|12
1640943780000|2021-12-31 09:43:00|750087.3|748087.3|750025.8|748025.8|750089.7|748089.7|750025.8|748025.8|6
1640943790000|2021-12-31 09:43:10|750041.2|748041.2|750018.2|748018.2|750075.1|748075.1|750018.2|748018.2|4
1640943800000|2021-12-31 09:43:20|750047.2|748047.2|750009.4|748009.4|750047.2|748047.2|749983|747983|9
1640943810000|2021-12-31 09:43:30|750022.3|748022.3|749356.4|748356.4|750022.3|748356.4|749356.4|748002|3
1640943820000|2021-12-31 09:43:40|749996.7|747996.7|749983.4|747983.4|749996.7|747996.7|749983.4|747983.4|2
1640943830000|2021-12-31 09:43:50|749955|747955|750033.1|748033.1|750033.1|748033.1|749955|747955|2
1640943840000|2021-12-31 09:44:00|749350.8|748350.8|749998.3|747998.3|750110.1|748350.8|749350.8|747970.5|9
1640943850000|2021-12-31 09:44:10|749984.3|747984.3|749986.3|747986.3|750051.3|748051.3|749984.3|747984.3|3
1640943860000|2021-12-31 09:44:20|750075.7|748075.7|750044.1|748044.1|750083|748083|750041.7|748041.7|4
1640943870000|2021-12-31 09:44:30|750047|748047|750023.6|748023.6|750047|748047|749994.6|747994.6|4
1640943880000|2021-12-31 09:44:40|749870.2|747870.2|750033.1|748033.1|750033.1|748033.1|749870.2|747870.2|2
1640943890000|2021-12-31 09:44:50|750008.1|748008.1|749973|747973|750027.1|748027.1|749843.7|747843.7|14
1640943900000|2021-12-31 09:45:00|749969.7|747969.7|749897.1|747897.1|749986.3|747986.3|749861.1|747861.1|14
1640943910000|2021-12-31 09:45:10|749935.6|747935.6|749901.4|747901.4|749973.7|747973.7|749831|747831|14
1640943920000|2021-12-31 09:45:20|749899.8|747899.8|750068.6|748068.6|750068.6|748068.6|749831.5|747831.5|15
1640943930000|2021-12-31 09:45:30|749940.6|747940.6|749934.3|747934.3|750002.8|748002.8|749934.3|747934.3|4
1640943940000|2021-12-31 09:45:40|749961.1|747961.1|749978.8|747978.8|750029.4|748029.4|749958.2|747958.2|11
1640943950000|2021-12-31 09:45:50|750034|748034|750010.8|748010.8|750042.9|748042.9|749978|747978|6
1640943960000|2021-12-31 09:46:00|750054.6|748054.6|749960.9|747960.9|750054.6|748054.6|749891.8|747891.8|13
1640943970000|2021-12-31 09:46:10|749973.6|747973.6|749947.3|747947.3|749973.7|747973.7|749919.1|747919.1|10
1640943980000|2021-12-31 09:46:20|749977|747977|749956.3|747956.3|749988.8|747988.8|749950.8|747950.8|17
1640943990000|2021-12-31 09:46:30|749953.5|747953.5|749929|747929|749969.4|747969.4|749783.5|747783.5|12
1640944000000|2021-12-31 09:46:40|750012.6|748012.6|749976.1|747976.1|750012.6|748012.6|749928.4|747928.4|12
1640944010000|2021-12-31 09:46:50|749952.2|747952.2|749949.9|747949.9|749976.8|747976.8|749943.1|747943.1|10
1640944020000|2021-12-31 09:47:00|749959.9|747959.9|749947.6|747947.6|749959.9|747959.9|749929.4|747929.4|8
1640944030000|2021-12-31 09:47:10|749958.1|747958.1|750060|748060|750060|748060|749863.4|747863.4|6
1640944040000|2021-12-31 09:47:20|749952.2|747952.2|750036.1|748036.1|750109.6|748109.6|749952.2|747952.2|10
1640944050000|2021-12-31 09:47:30|750052|748052|750124.9|748124.9|750216.3|748216.3|749998.8|747998.8|14
1640944060000|2021-12-31 09:47:40|750125.5|748125.5|750147.5|748147.5|750205.3|748205.3|750114.4|748114.4|10
1640944070000|2021-12-31 09:47:50|750178.1|748178.1|750195.4|748195.4|750229.7|748229.7|750153.8|748153.8|16
1640944080000|2021-12-31 09:48:00|750210.3|748210.3|750224.5|748224.5|750224.8|748224.8|750178.5|748178.5|7
1640944090000|2021-12-31 09:48:10|750229.8|748229.8|750115.3|748115.3|750229.8|748229.8|750115.3|748115.3|6
1640944100000|2021-12-31 09:48:20|750108.8|748108.8|750256.5|748256.5|750256.5|748256.5|750108.8|748108.8|5
1640944110000|2021-12-31 09:48:30|750271.6|748271.6|750113.2|748113.2|750271.6|748271.6|750111.2|748111.2|8
1640944120000|2021-12-31 09:48:40|750112.6|748112.6|750334.5|748334.5|750334.5|748334.5|750034.4|748034.4|12
1640944130000|2021-12-31 09:48:50|750302|748302|750330.6|748330.6|750335.5|748335.5|750178.3|748178.3|17
1640944140000|2021-12-31 09:49:00|750218|748218|750262.8|748262.8|750262.8|748262.8|750216|748216|9
1640944150000|2021-12-31 09:49:10|750231.4|748231.4|750221.4|748221.4|750236.3|748236.3|750221.4|748221.4|5
1640944160000|2021-12-31 09:49:20|750248.3|748248.3|750240.5|748240.5|750275.1|748275.1|750239.5|748239.5|7
1640944170000|2021-12-31 09:49:30|750280|748280|750244|748244|750336.5|748336.5|750244|748244|6
1640944180000|2021-12-31 09:49:40|750317.6|748317.6|750278|748278|750358|748358|750271.2|748271.2|11
1640944190000|2021-12-31 09:49:50|750296.1|748296.1|750331.5|748331.5|750331.5|748331.5|750248.3|748248.3|6
1640944200000|2021-12-31 09:50:00|750337.7|748337.7|750278.8|748278.8|750339.9|748339.9|750273.8|748273.8|12
1640944210000|2021-12-31 09:50:10|750297.1|748297.1|750296.8|748296.8|750329|748329|750230.1|748230.1|9
1640944220000|2021-12-31 09:50:20|750164.5|748164.5|750182.4|748182.4|750271.1|748271.1|750152.3|748152.3|14
1640944230000|2021-12-31 09:50:30|750169.1|748169.1|750147.7|748147.7|750199|748199|750147.7|748147.7|8
1640944240000|2021-12-31 09:50:40|750160.1|748160.1|750149.7|748149.7|750175.4|748175.4|750149.7|748149.7|5
1640944250000|2021-12-31 09:50:50|750174.6|748174.6|750198.8|748198.8|750207.1|748207.1|750174.6|748174.6|11
1640944260000|2021-12-31 09:51:00|750198.7|748198.7|750208.9|748208.9|750215.8|748215.8|750198.1|748198.1|5
1640944270000|2021-12-31 09:51:10|750213.5|748213.5|750202|748202|750233.9|748233.9|750202|748202|4
1640944280000|2021-12-31 09:51:20|750201.8|748201.8|750228.9|748228.9|750241.1|748241.1|750201|748201|6
1640944290000|2021-12-31 09:51:30|750224.6|748224.6|750181.8|748181.8|750224.6|748224.6|750175.6|748175.6|5
1640944300000|2021-12-31 09:51:40|750213.1|748213.1|750199.4|748199.4|750213.1|748213.1|750199.4|748199.4|4
1640944310000|2021-12-31 09:51:50|750216.4|748216.4|750178.6|748178.6|750216.4|748216.4|750169.5|748169.5|4
1640944320000|2021-12-31 09:52:00|750181.4|748181.4|750181.4|748181.4|750181.4|748181.4|750181.4|748181.4|1
1640944330000|2021-12-31 09:52:10|750243.4|748243.4|750152|748152|750243.4|748243.4|750125.2|748125.2|4
1640944340000|2021-12-31 09:52:20|750166.9|748166.9|750190.5|748190.5|750208.3|748208.3|750166.9|748166.9|6
1640944350000|2021-12-31 09:52:30|750198.5|748198.5|750215.6|748215.6|750215.6|748215.6|750198.5|748198.5|2
1640944360000|2021-12-31 09:52:40|750208.4|748208.4|750173.3|748173.3|750220.3|748220.3|750173.3|748173.3|6
1640944370000|2021-12-31 09:52:50|750178.1|748178.1|750215|748215|750215.8|748215.8|750177.5|748177.5|6
1640944380000|2021-12-31 09:53:00|750185.3|748185.3|750124.7|748124.7|750228.5|748228.5|750119.4|748119.4|12
1640944390000|2021-12-31 09:53:10|750174.4|748174.4|750123.6|748123.6|750179.8|748179.8|750123.6|748123.6|6
1640944400000|2021-12-31 09:53:20|750172.6|748172.6|750129.6|748129.6|750195.5|748195.5|750123.6|748123.6|8
1640944410000|2021-12-31 09:53:30|750182.6|748182.6|750130.5|748130.5|750184.1|748184.1|750130.5|748130.5|3
1640944420000|2021-12-31 09:53:40|750165|748165|750194.5|748194.5|750194.5|748194.5|750130.9|748130.9|7
1640944430000|2021-12-31 09:53:50|750195.3|748195.3|750186.1|748186.1|750195.3|748195.3|750131.6|748131.6|5
1640944440000|2021-12-31 09:54:00|750176|748176|750136.5|748136.5|750193.1|748193.1|750135|748135|5
1640944450000|2021-12-31 09:54:10|750157.2|748157.2|750153.4|748153.4|750248.2|748248.2|750153.4|748153.4|6
1640944460000|2021-12-31 09:54:20|750200.3|748200.3|750197.9|748197.9|750200.3|748200.3|750194.1|748194.1|3
1640944470000|2021-12-31 09:54:30|750198.6|748198.6|750194.9|748194.9|750198.6|748198.6|750139.2|748139.2|4
1640944480000|2021-12-31 09:54:40|750179.4|748179.4|750101.5|748101.5|750217.2|748217.2|750050|748050|6
1640944490000|2021-12-31 09:54:50|750050|748050|750050|748050|750050|748050|750050|748050|1
1640944500000|2021-12-31 09:55:00|750217.2|748217.2|750217.2|748217.2|750217.2|748217.2|750217.2|748217.2|1
1640944510000|2021-12-31 09:55:10|750050|748050|750182.2|748182.2|750182.2|748182.2|750050|748050|3
1640944520000|2021-12-31 09:55:20|750202.9|748202.9|750155.7|748155.7|750274.5|748274.5|750155.7|748155.7|11
1640944530000|2021-12-31 09:55:30|750050|748050|750293.3|748293.3|750293.3|748293.3|750050|748050|7
1640944540000|2021-12-31 09:55:40|750290.8|748290.8|750277.1|748277.1|750318.6|748318.6|750277.1|748277.1|3
1640944550000|2021-12-31 09:55:50|750273.8|748273.8|750251.1|748251.1|750273.8|748273.8|750251.1|748251.1|4
1640944560000|2021-12-31 09:56:00|750266.4|748266.4|750290.5|748290.5|750293.7|748293.7|750266.4|748266.4|5
1640944570000|2021-12-31 09:56:10|750277|748277|750233|748233|750327|748327|750191.1|748191.1|13
1640944580000|2021-12-31 09:56:20|750220.5|748220.5|750509.3|748509.3|750511.5|749011.3|750011.3|748199|12
1640944590000|2021-12-31 09:56:30|750507.7|748507.7|750485.2|748485.2|750617|748617|750440.6|748440.6|16
1640944600000|2021-12-31 09:56:40|750526.2|748526.2|750440.9|748440.9|750526.2|748526.2|750440.9|748440.9|8
1640944610000|2021-12-31 09:56:50|750455|748455|750516.5|748516.5|750525.9|748525.9|750454.6|748454.6|10
1640944620000|2021-12-31 09:57:00|750531.3|748531.3|750511.3|748511.3|750531.3|748531.3|750476.4|748476.4|9
1640944630000|2021-12-31 09:57:10|750515|748515|750492.3|748492.3|750549.4|748549.4|750474.2|748474.2|11
1640944640000|2021-12-31 09:57:20|750503.7|748503.7|750537.2|748537.2|750537.2|748537.2|750470.3|748470.3|9
1640944650000|2021-12-31 09:57:30|750535.3|748535.3|750481.8|748481.8|750535.3|748535.3|750456.7|748456.7|9
1640944660000|2021-12-31 09:57:40|750501.8|748501.8|750439.6|748439.6|750561|748561|750439.6|748439.6|8
1640944670000|2021-12-31 09:57:50|750456.6|748456.6|750490.2|748490.2|750540.5|749003.5|749990.7|748439.6|11
1640944680000|2021-12-31 09:58:00|750514.4|748514.4|749933.6|748933.6|750527.9|748933.6|749933.6|748490.2|4
1640944690000|2021-12-31 09:58:10|750550.5|748550.5|750550.5|748550.5|750550.5|748550.5|750545|748545|3
1640944700000|2021-12-31 09:58:20|750531.7|748531.7|750530.3|748530.3|750554.5|749012.9|749977.3|748529.1|10
1640944710000|2021-12-31 09:58:30|750522.3|748522.3|750554.4|748554.4|750589.4|748589.4|750509.1|748509.1|7
1640944720000|2021-12-31 09:58:40|750562.1|748562.1|750319.3|748319.3|750562.1|748562.1|750286.4|748286.4|12
1640944730000|2021-12-31 09:58:50|750329|748329|750326.2|748326.2|750329.9|748329.9|750318.5|748318.5|9
1640944740000|2021-12-31 09:59:00|750327.1|748327.1|750318.3|748318.3|750327.1|748327.1|750308.6|748308.6|8
1640944750000|2021-12-31 09:59:10|750315.1|748315.1|750341|748341|750341|748341|750315.1|748315.1|3
1640944760000|2021-12-31 09:59:20|750348|748348|750341|748341|750348|748348|750313.3|748313.3|6
1640944770000|2021-12-31 09:59:30|750349.1|748349.1|750456.5|748456.5|750462|748462|750344.2|748344.2|7
1640944780000|2021-12-31 09:59:40|750454.3|748454.3|750455.4|748455.4|750507.2|748507.2|750437.3|748437.3|18
1640944790000|2021-12-31 09:59:50|750432.9|748432.9|750439.7|748439.7|750473|748473|750432.9|748432.9|11
1640944800000|2021-12-31 10:00:00|750434|748434|750504.3|748504.3|750513.3|748513.3|750374.3|748374.3|15
1640944810000|2021-12-31 10:00:10|750535.9|748535.9|750469.8|748469.8|750535.9|748535.9|750465.2|748465.2|10
1640944820000|2021-12-31 10:00:20|750453.4|748453.4|750502.3|748502.3|750502.3|748502.3|750453.4|748453.4|7
1640944830000|2021-12-31 10:00:30|750493.6|748493.6|750405.9|748405.9|750493.6|748493.6|750373|748373|14
1640944840000|2021-12-31 10:00:40|750421.9|748421.9|750488.5|748488.5|750490.1|748490.1|750416.3|748416.3|14
1640944850000|2021-12-31 10:00:50|750498.9|748498.9|750492|748492|750509.7|748509.7|750461.8|748461.8|14
1640944860000|2021-12-31 10:01:00|750489.2|748489.2|750469.8|748469.8|750492.1|748492.1|750464.2|748464.2|12
1640944870000|2021-12-31 10:01:10|750452.2|748452.2|750431|748431|750494.8|748494.8|750431|748431|15
1640944880000|2021-12-31 10:01:20|750455.1|748455.1|750463|748463|750488.4|748488.4|750408.2|748408.2|11
1640944890000|2021-12-31 10:01:30|750470.3|748470.3|750506.8|748506.8|750507|748507|750457.8|748457.8|14
1640944900000|2021-12-31 10:01:40|750506.5|748506.5|750499.3|748499.3|750506.8|748506.8|750471.9|748471.9|12
1640944910000|2021-12-31 10:01:50|750497.5|748497.5|750489|748489|750497.5|748497.5|750455.6|748455.6|12
1640944920000|2021-12-31 10:02:00|750488|748488|750427.5|748427.5|750488.2|748488.2|750425.9|748425.9|7
1640944930000|2021-12-31 10:02:10|750434.7|748434.7|750485.2|748485.2|750485.2|748485.2|750429.4|748429.4|5
1640944940000|2021-12-31 10:02:20|750476.9|748476.9|750477|748477|750490.9|748490.9|750410.1|748410.1|8
1640944950000|2021-12-31 10:02:30|750538.3|748538.3|750464.8|748464.8|750538.3|748538.3|750426|748426|5
1640944960000|2021-12-31 10:02:40|750473.5|748473.5|750477.4|748477.4|750495.9|748495.9|750462.8|748462.8|5
1640944970000|2021-12-31 10:02:50|750487.7|748487.7|750499.6|748499.6|750508.6|748508.6|750487.7|748487.7|4
1640944980000|2021-12-31 10:03:00|750494.2|748494.2|750465.5|748465.5|750525.5|748525.5|750427.6|748427.6|4
1640944990000|2021-12-31 10:03:10|750483.3|748483.3|750490.6|748490.6|750490.6|748490.6|750455.3|748455.3|3
1640945000000|2021-12-31 10:03:20|750510.5|748510.5|750502|748502|750510.5|748510.5|750502|748502|2
1640945010000|2021-12-31 10:03:30|750490.6|748490.6|750533.4|748533.4|750547.5|748547.5|750450.7|748450.7|6
1640945020000|2021-12-31 10:03:40|750527.4|748527.4|750429.1|748429.1|750528.8|748528.8|750429.1|748429.1|3
1640945030000|2021-12-31 10:03:50|750409.3|748409.3|750419.3|748419.3|750422.7|748422.7|750409.3|748409.3|4
1640945040000|2021-12-31 10:04:00|750482.2|748482.2|750494.5|748494.5|750494.5|748494.5|750411|748411|8
1640945050000|2021-12-31 10:04:10|750532.2|748532.2|750468.5|748468.5|750537.2|748537.2|750429.2|748429.2|5
1640945060000|2021-12-31 10:04:20|750478.2|748478.2|750533.6|748533.6|750533.6|748533.6|750432.5|748432.5|12
1640945070000|2021-12-31 10:04:30|750520.6|748520.6|750545.2|748545.2|750545.2|748545.2|750520.6|748520.6|2
1640945080000|2021-12-31 10:04:40|750535.4|748535.4|750466.2|748466.2|750543.4|748543.4|750466.2|748466.2|5
1640945090000|2021-12-31 10:04:50|750477.9|748477.9|750429.7|748429.7|750494.2|748494.2|750429.7|748429.7|4
1640945100000|2021-12-31 10:05:00|750418.3|748418.3|750415.4|748415.4|750501.5|748501.5|750404.5|748404.5|6
1640945110000|2021-12-31 10:05:10|750405.9|748405.9|750468.5|748468.5|750488.5|748488.5|750405.9|748405.9|7
1640945120000|2021-12-31 10:05:20|750496.6|748496.6|750486|748486|750496.6|748496.6|750465.7|748465.7|4
1640945130000|2021-12-31 10:05:30|750414.9|748414.9|750508.9|748508.9|750508.9|748508.9|750414.9|748414.9|5
1640945140000|2021-12-31 10:05:40|750533.5|748533.5|750533.5|748533.5|750533.5|748533.5|750533.5|748533.5|1
1640945150000|2021-12-31 10:05:50|750538|748538|750535|748535|750538|748538|750535|748535|2
1640945160000|2021-12-31 10:06:00|750470.7|748470.7|750446.5|748446.5|750470.7|748470.7|750422.5|748422.5|4
1640945180000|2021-12-31 10:06:20|750442.4|748442.4|750364.5|748364.5|750442.4|748442.4|750057.6|748057.6|15
1640945190000|2021-12-31 10:06:30|750375.4|748375.4|750290.7|748290.7|750375.4|748375.4|750152.3|748152.3|12
1640945200000|2021-12-31 10:06:40|750241.5|748241.5|750237.8|748237.8|750301.1|748301.1|750237.8|748237.8|19
1640945210000|2021-12-31 10:06:50|750234.8|748234.8|750332.2|748332.2|750370|748370|750112.9|748112.9|29
1640945220000|2021-12-31 10:07:00|750343.6|748343.6|750328.2|748328.2|750366.8|748366.8|750248.7|748248.7|28
1640945230000|2021-12-31 10:07:10|750259.3|748259.3|750309.6|748309.6|750330.7|748330.7|750254.6|748254.6|21
1640945240000|2021-12-31 10:07:20|750230.8|748230.8|750297.9|748297.9|750339.5|748339.5|750230.8|748230.8|17
1640945250000|2021-12-31 10:07:30|750296.7|748296.7|750207.3|748207.3|750301.8|748301.8|750207.3|748207.3|15
1640945260000|2021-12-31 10:07:40|750228.4|748228.4|750252.1|748252.1|750252.1|748252.1|750222.9|748222.9|8
1640945270000|2021-12-31 10:07:50|750254.6|748254.6|750267.1|748267.1|750297.5|748297.5|750201.4|748201.4|11
1640945280000|2021-12-31 10:08:00|750174.1|748174.1|750241|748241|750264|748264|750171.1|748171.1|9
1640945290000|2021-12-31 10:08:10|750247.8|748247.8|750182.1|748182.1|750247.8|748247.8|750175.4|748175.4|5
1640945300000|2021-12-31 10:08:20|750194.5|748194.5|750243.7|748243.7|750261.2|748261.2|750186.8|748186.8|9
1640945310000|2021-12-31 10:08:30|750268.5|748268.5|750261.8|748261.8|750268.5|748268.5|750261.8|748261.8|3
1640945320000|2021-12-31 10:08:40|750170.1|748170.1|750237|748237|750237|748237|750170.1|748170.1|6
1640945330000|2021-12-31 10:08:50|750197.7|748197.7|750184.4|748184.4|750218.4|748218.4|750171.9|748171.9|12
1640945340000|2021-12-31 10:09:00|750195.4|748195.4|750290.2|748290.2|750320.9|748320.9|750171.7|748171.7|31
1640945350000|2021-12-31 10:09:10|750289.9|748289.9|750257.1|748257.1|750294.3|748294.3|750182.8|748182.8|18
1640945360000|2021-12-31 10:09:20|750273|748273|750365.6|748365.6|750365.6|748365.6|750273|748273|17
1640945370000|2021-12-31 10:09:30|750357.7|748357.7|750301.7|748301.7|750357.7|748357.7|750301.7|748301.7|16
1640945380000|2021-12-31 10:09:40|750299.8|748299.8|750220.3|748220.3|750327.3|748327.3|750202.9|748202.9|12
1640945390000|2021-12-31 10:09:50|750254.9|748254.9|750323.6|748323.6|750328.5|748328.5|750188.2|748188.2|23
1640945400000|2021-12-31 10:10:00|750308.3|748308.3|750315.4|748315.4|750327|748327|750299.9|748299.9|28
1640945410000|2021-12-31 10:10:10|750317.4|748317.4|750251.8|748251.8|750325.4|748325.4|750238.9|748238.9|11
1640945420000|2021-12-31 10:10:20|750257.3|748257.3|750309.1|748309.1|750328.4|748328.4|750249.2|748249.2|17
1640945430000|2021-12-31 10:10:30|750306|748306|750337|748337|750337|748337|750201.8|748201.8|31
1640945440000|2021-12-31 10:10:40|750322.1|748322.1|750289.4|748289.4|750328.8|748328.8|750230.4|748230.4|23
1640945450000|2021-12-31 10:10:50|750283|748283|750257.4|748257.4|750283|748283|750176.6|748176.6|16
1640945460000|2021-12-31 10:11:00|750261.8|748261.8|750251.7|748251.7|750265.9|748265.9|750204.9|748204.9|16
1640945470000|2021-12-31 10:11:10|750256.4|748256.4|750217.7|748217.7|750259.9|748259.9|750152.5|748152.5|19
1640945480000|2021-12-31 10:11:20|750224.7|748224.7|750253.1|748253.1|750260.2|748260.2|750224.7|748224.7|15
1640945490000|2021-12-31 10:11:30|750254.7|748254.7|750251.7|748251.7|750269.6|748269.6|750251.7|748251.7|14
1640945500000|2021-12-31 10:11:40|750252|748252|750218.4|748218.4|750257.3|748257.3|749908.1|747908.1|22
1640945510000|2021-12-31 10:11:50|750032|748032|750053.9|748053.9|750120.4|748120.4|749941.6|747941.6|24
1640945520000|2021-12-31 10:12:00|750051.3|748051.3|750059.3|748059.3|750097.7|748097.7|749996|747996|14
1640945530000|2021-12-31 10:12:10|750057.3|748057.3|750058.4|748058.4|750063|748063|750054.2|748054.2|17
1640945540000|2021-12-31 10:12:20|750058.5|748058.5|750089.4|748089.4|750093.4|748093.4|749981.9|747981.9|15
1640945550000|2021-12-31 10:12:30|750089.7|748089.7|750087.1|748087.1|750094.3|748094.3|750086.2|748086.2|9
1640945560000|2021-12-31 10:12:40|750089.2|748089.2|750097.7|748097.7|750097.7|748097.7|750001.3|748001.3|17
1640945570000|2021-12-31 10:12:50|750092.6|748092.6|750086.1|748086.1|750101.8|748101.8|750084.8|748084.8|14
1640945580000|2021-12-31 10:13:00|750089.3|748089.3|750049.8|748049.8|750089.3|748089.3|749964.2|747964.2|10
1640945590000|2021-12-31 10:13:10|750036.3|748036.3|750050.8|748050.8|750058.4|748058.4|750036.3|748036.3|8
1640945600000|2021-12-31 10:13:20|750080.8|748080.8|750054.6|748054.6|750084.9|748084.9|750008.9|748008.9|8
1640945610000|2021-12-31 10:13:30|750043.6|748043.6|750110.1|748110.1|750110.1|748110.1|750043.6|748043.6|7
1640945620000|2021-12-31 10:13:40|750092|748092|750089.5|748089.5|750092.6|748092.6|750084.1|748084.1|7
1640945630000|2021-12-31 10:13:50|750082.2|748082.2|750043.3|748043.3|750102|748102|750043.3|748043.3|9
1640945640000|2021-12-31 10:14:00|750046|748046|750102.6|748102.6|750102.6|748102.6|750046|748046|5
1640945650000|2021-12-31 10:14:10|750097.2|748097.2|750081.2|748081.2|750097.2|748097.2|750081.2|748081.2|4
1640945660000|2021-12-31 10:14:20|749970.8|747970.8|750084.9|748084.9|750084.9|748084.9|749970.8|747970.8|6
1640945670000|2021-12-31 10:14:30|750079.4|748079.4|750095.1|748095.1|750104.4|748104.4|750064.4|748064.4|6
1640945680000|2021-12-31 10:14:40|750004|748004|750049.9|748049.9|750049.9|748049.9|750004|748004|4
1640945690000|2021-12-31 10:14:50|750072.6|748072.6|750082|748082|750082|748082|750058.4|748058.4|5
1640945700000|2021-12-31 10:15:00|750002.8|748002.8|750070.1|748070.1|750070.1|748070.1|750002.8|748002.8|4
1640945710000|2021-12-31 10:15:10|750053.7|748053.7|750053.7|748053.7|750053.7|748053.7|750053.7|748053.7|1
1640945720000|2021-12-31 10:15:20|750074.2|748074.2|750066.4|748066.4|750148.5|748148.5|750003.2|748003.2|11
1640945730000|2021-12-31 10:15:30|750082.8|748082.8|750039|748039|750093.8|748093.8|750039|748039|5
1640945740000|2021-12-31 10:15:40|750040.2|748040.2|749979.2|747979.2|750095.5|748095.5|749959.5|747959.5|14
1640945750000|2021-12-31 10:15:50|749968.7|747968.7|750025.1|748025.1|750069.6|748069.6|749968.7|747968.7|10
1640945760000|2021-12-31 10:16:00|750026.8|748026.8|750048.1|748048.1|750048.1|748048.1|749991.4|747991.4|8
1640945770000|2021-12-31 10:16:10|750050.8|748050.8|750076.4|748076.4|750093.6|748093.6|750050.8|748050.8|6
1640945780000|2021-12-31 10:16:20|750083.3|748083.3|749968.7|747968.7|750119.3|748119.3|749931.9|747931.9|8
1640945790000|2021-12-31 10:16:30|749994.9|747994.9|750074.3|748074.3|750092.7|748092.7|749994.9|747994.9|8
1640945800000|2021-12-31 10:16:40|750067.3|748067.3|750019.8|748019.8|750072.8|748072.8|749998.9|747998.9|13
1640945810000|2021-12-31 10:16:50|750018.3|748018.3|750058.2|748058.2|750086.8|748086.8|750018|748018|6
1640945820000|2021-12-31 10:17:00|750067.7|748067.7|750058.2|748058.2|750105.8|748105.8|750058.2|748058.2|9
1640945830000|2021-12-31 10:17:10|750067.7|748067.7|750144|748144|750144|748144|749950.7|747950.7|7
1640945840000|2021-12-31 10:17:20|750058.2|748058.2|750105.8|748105.8|750105.8|748105.8|750029.5|748029.5|4
1640945850000|2021-12-31 10:17:30|750075.3|748075.3|749959.5|747959.5|750078.6|748078.6|749939.5|747939.5|6
1640945860000|2021-12-31 10:17:40|749987.5|747987.5|750067.7|748067.7|750105.8|748105.8|749977|747977|4
1640945870000|2021-12-31 10:17:50|750058.2|748058.2|750089|748089|750089|748089|750006.2|748006.2|10
1640945880000|2021-12-31 10:18:00|750061.6|748061.6|750089|748089|750089|748089|750061.6|748061.6|5
1640945890000|2021-12-31 10:18:10|750061.6|748061.6|750020.5|748020.5|750089|748089|750007.2|748007.2|7
1640945900000|2021-12-31 10:18:20|750007.5|748007.5|750070.7|748070.7|750107.4|748107.4|749972.3|747972.3|12
1640945910000|2021-12-31 10:18:30|750078.1|748078.1|750107.4|748107.4|750107.4|748107.4|750061.6|748061.6|6
1640945920000|2021-12-31 10:18:40|750089|748089|749972.3|747972.3|750089|748089|749941.4|747941.4|7
1640945930000|2021-12-31 10:18:50|749990.8|747990.8|750063.8|748063.8|750116.5|748116.5|749972.3|747972.3|7
1640945940000|2021-12-31 10:19:00|750120.2|748120.2|750041.2|748041.2|750125.5|748125.5|750041.2|748041.2|19
1640945950000|2021-12-31 10:19:10|750055.6|748055.6|750006|748006|750074.5|748074.5|750006|748006|28
1640945960000|2021-12-31 10:19:20|750017.9|748017.9|750039.6|748039.6|750077.6|748077.6|750006.2|748006.2|29
1640945970000|2021-12-31 10:19:30|750049.9|748049.9|749994.8|747994.8|750050.5|748050.5|749969.7|747969.7|19
1640945980000|2021-12-31 10:19:40|749981.3|747981.3|750041.6|748041.6|750069.7|748069.7|749981.3|747981.3|9
1640945990000|2021-12-31 10:19:50|750029|748029|750091|748091|750125.8|748125.8|749991.8|747991.8|13
1640946000000|2021-12-31 10:20:00|750089.1|748089.1|750118.3|748118.3|750124.8|748124.8|750083.1|748083.1|22
1640946010000|2021-12-31 10:20:10|750116.7|748116.7|750079.6|748079.6|750116.9|748116.9|750079.6|748079.6|14
1640946020000|2021-12-31 10:20:20|750083.7|748083.7|750082.6|748082.6|750109.8|748109.8|750072.5|748072.5|21
1640946030000|2021-12-31 10:20:30|750072.5|748072.5|750010.8|748010.8|750088.4|748088.4|749980.9|747980.9|21
1640946040000|2021-12-31 10:20:40|750052.1|748052.1|750042.8|748042.8|750078.6|748078.6|749972.7|747972.7|13
1640946050000|2021-12-31 10:20:50|750076.6|748076.6|750012.5|748012.5|750076.6|748076.6|750012.5|748012.5|20
1640946060000|2021-12-31 10:21:00|750030.1|748030.1|750038.9|748038.9|750042.6|748042.6|750030.1|748030.1|3
1640946070000|2021-12-31 10:21:10|750041.7|748041.7|749998.5|747998.5|750099.2|748099.2|749998.5|747998.5|8
1640946080000|2021-12-31 10:21:20|750003.3|748003.3|750046.6|748046.6|750070.4|748070.4|750003.3|748003.3|6
1640946090000|2021-12-31 10:21:30|750034.5|748034.5|750070.4|748070.4|750070.4|748070.4|750031.8|748031.8|4
1640946100000|2021-12-31 10:21:40|750066.5|748066.5|749997.6|747997.6|750101.3|748101.3|749997.6|747997.6|7
1640946110000|2021-12-31 10:21:50|750001.7|748001.7|750035.1|748035.1|750067.6|748067.6|750001.7|748001.7|4
1640946120000|2021-12-31 10:22:00|750032.6|748032.6|750016.5|748016.5|750067.6|748067.6|750016.5|748016.5|4
1640946130000|2021-12-31 10:22:10|750017.9|748017.9|750035.1|748035.1|750035.1|748035.1|750017.9|748017.9|2
1640946140000|2021-12-31 10:22:20|750071.7|748071.7|750088.1|748088.1|750117.2|748117.2|750052.5|748052.5|10
1640946150000|2021-12-31 10:22:30|750096.4|748096.4|750024.4|748024.4|750096.4|748096.4|750024.4|748024.4|9
1640946160000|2021-12-31 10:22:40|750025.2|748025.2|750058.8|748058.8|750085.6|748085.6|750025.2|748025.2|14
1640946170000|2021-12-31 10:22:50|750093.8|748093.8|750093.8|748093.8|750093.8|748093.8|750093.8|748093.8|1
1640946180000|2021-12-31 10:23:00|750123|748123|750052.7|748052.7|750123|748123|750037.8|748037.8|8
1640946190000|2021-12-31 10:23:10|750047.5|748047.5|750083.9|748083.9|750123|748123|750047.5|748047.5|10
1640946200000|2021-12-31 10:23:20|750086.8|748086.8|750097.3|748097.3|750102.2|748102.2|750082.1|748082.1|7
1640946210000|2021-12-31 10:23:30|750090.9|748090.9|750275.1|748275.1|750313.8|748313.8|750086.9|748086.9|22
1640946220000|2021-12-31 10:23:40|750287|748287|750307.4|748307.4|750307.4|748307.4|750278.9|748278.9|20
1640946230000|2021-12-31 10:23:50|750304.6|748304.6|750283|748283|750304.6|748304.6|750272.8|748272.8|15
1640946240000|2021-12-31 10:24:00|750281|748281|750307.6|748307.6|750308.3|748308.3|750258.4|748258.4|11
1640946250000|2021-12-31 10:24:10|750307.4|748307.4|750307.5|748307.5|750309.1|748309.1|750306.3|748306.3|7
1640946260000|2021-12-31 10:24:20|750308.8|748308.8|750280.8|748280.8|750308.8|748308.8|750242.8|748242.8|9
1640946270000|2021-12-31 10:24:30|750276.8|748276.8|750306.5|748306.5|750314.2|748314.2|750276.8|748276.8|9
1640946280000|2021-12-31 10:24:40|750306.1|748306.1|750278.4|748278.4|750308.3|748308.3|750265|748265|13
1640946290000|2021-12-31 10:24:50|750285.2|748285.2|750296.5|748296.5|750296.5|748296.5|750283.1|748283.1|8
1640946300000|2021-12-31 10:25:00|750296.1|748296.1|750284.5|748284.5|750296.1|748296.1|750257.6|748257.6|8
1640946310000|2021-12-31 10:25:10|750281.6|748281.6|750336.8|748336.8|750336.8|748336.8|750281.6|748281.6|8
1640946320000|2021-12-31 10:25:20|750326.3|748326.3|750300.9|748300.9|750327.4|748327.4|750247.7|748247.7|12
1640946330000|2021-12-31 10:25:30|750323.6|748323.6|750310.4|748310.4|750323.6|748323.6|750310.4|748310.4|2
1640946340000|2021-12-31 10:25:40|750334.2|748334.2|750273|748273|750334.2|748334.2|750267.5|748267.5|4
1640946350000|2021-12-31 10:25:50|750288.8|748288.8|750326.3|748326.3|750333.1|748333.1|750288.8|748288.8|4
1640946360000|2021-12-31 10:26:00|750320.3|748320.3|750302.2|748302.2|750320.3|748320.3|750256.1|748256.1|6
1640946370000|2021-12-31 10:26:10|750300.6|748300.6|750222.5|748222.5|750344.5|748344.5|750152.7|748152.7|16
1640946380000|2021-12-31 10:26:20|750272.6|748272.6|750214.8|748214.8|750272.6|748272.6|750208.7|748208.7|8
1640946390000|2021-12-31 10:26:30|750199.5|748199.5|750272|748272|750284.5|748284.5|750154.2|748154.2|11
1640946400000|2021-12-31 10:26:40|750185.8|748185.8|750196.5|748196.5|750196.5|748196.5|750155|748155|6
1640946410000|2021-12-31 10:26:50|750309.3|748309.3|750291.2|748291.2|750309.3|748309.3|750274.3|748274.3|6
1640946420000|2021-12-31 10:27:00|750285.2|748285.2|750265|748265|750291.2|748291.2|750242.7|748242.7|9
1640946430000|2021-12-31 10:27:10|750260.1|748260.1|750317.9|748317.9|750318.6|748318.6|750254|748254|11
1640946440000|2021-12-31 10:27:20|750317.2|748317.2|750256.8|748256.8|750317.2|748317.2|750242.8|748242.8|7
1640946450000|2021-12-31 10:27:30|750252.9|748252.9|750316.6|748316.6|750325.7|748325.7|750227.1|748227.1|8
1640946460000|2021-12-31 10:27:40|750319.4|748319.4|750326.8|748326.8|750329.8|748329.8|750316.6|748316.6|5
1640946470000|2021-12-31 10:27:50|750323.9|748323.9|750269.9|748269.9|750323.9|748323.9|750255.8|748255.8|7
1640946480000|2021-12-31 10:28:00|750213.8|748213.8|750323.6|748323.6|750332.9|748332.9|750213.8|748213.8|10
1640946490000|2021-12-31 10:28:10|750319.2|748319.2|750301.3|748301.3|750319.2|748319.2|750241.5|748241.5|10
1640946500000|2021-12-31 10:28:20|750304.3|748304.3|750290.2|748290.2|750304.3|748304.3|750282.5|748282.5|6
1640946510000|2021-12-31 10:28:30|750243.5|748243.5|750291.7|748291.7|750347|748347|750171.4|748171.4|9
1640946520000|2021-12-31 10:28:40|750285.6|748285.6|750313.8|748313.8|750314.1|748314.1|750281|748281|4
1640946530000|2021-12-31 10:28:50|750303|748303|750290.6|748290.6|750303|748303|750257.6|748257.6|4
1640946540000|2021-12-31 10:29:00|750303.5|748303.5|750281.6|748281.6|750318.6|748318.6|750281.6|748281.6|4
1640946550000|2021-12-31 10:29:10|750293.4|748293.4|750306.4|748306.4|750312.1|748312.1|750293.4|748293.4|4
1640946560000|2021-12-31 10:29:20|750303.4|748303.4|750284.1|748284.1|750303.4|748303.4|750259.8|748259.8|4
1640946570000|2021-12-31 10:29:30|750288.2|748288.2|750292.3|748292.3|750336|748336|750284.1|748284.1|5
1640946580000|2021-12-31 10:29:40|750295.1|748295.1|750296.8|748296.8|750296.8|748296.8|750295.1|748295.1|2
1640946590000|2021-12-31 10:29:50|750310.4|748310.4|750286.1|748286.1|750310.4|748310.4|750271.3|748271.3|5
1640946600000|2021-12-31 10:30:00|750300.3|748300.3|750207.9|748207.9|750321.9|748321.9|750207.9|748207.9|4
1640946610000|2021-12-31 10:30:10|750265.9|748265.9|750331.6|748331.6|750335|748335|750256.3|748256.3|4
1640946620000|2021-12-31 10:30:20|750320.8|748320.8|750310.1|748310.1|750321.9|748321.9|750310.1|748310.1|7
1640946630000|2021-12-31 10:30:30|750314|748314|750201.6|748201.6|750329.5|748329.5|750201.6|748201.6|10
1640946640000|2021-12-31 10:30:40|750203.2|748203.2|750226.1|748226.1|750231.8|748231.8|750196.7|748196.7|12
1640946650000|2021-12-31 10:30:50|750216.3|748216.3|750205.8|748205.8|750224.9|748224.9|750205.8|748205.8|8
1640946660000|2021-12-31 10:31:00|750213.8|748213.8|750207.5|748207.5|750214.6|748214.6|750205.1|748205.1|7
1640946670000|2021-12-31 10:31:10|750193|748193|750205.7|748205.7|750218.6|748218.6|750193|748193|5
1640946680000|2021-12-31 10:31:20|750196.5|748196.5|750219.9|748219.9|750227.6|748227.6|750196.5|748196.5|7
1640946690000|2021-12-31 10:31:30|750202.5|748202.5|750133.7|748133.7|750298.1|748298.1|750133.7|748133.7|10
1640946700000|2021-12-31 10:31:40|750193.7|748193.7|750143.9|748143.9|750193.7|748193.7|750143.9|748143.9|6
1640946710000|2021-12-31 10:31:50|750155.1|748155.1|750172.6|748172.6|750221.5|748221.5|750155.1|748155.1|6
1640946720000|2021-12-31 10:32:00|750177|748177|750173.4|748173.4|750209.1|748209.1|750137.8|748137.8|13
1640946730000|2021-12-31 10:32:10|750174.7|748174.7|750148.5|748148.5|750189.1|748189.1|750120.9|748120.9|7
1640946740000|2021-12-31 10:32:20|750147.1|748147.1|750184.4|748184.4|750222.5|748222.5|750145.8|748145.8|8
1640946750000|2021-12-31 10:32:30|750191.5|748191.5|750216|748216|750242.2|748242.2|750174.9|748174.9|8
1640946760000|2021-12-31 10:32:40|750248.4|748248.4|750243.9|748243.9|750251.5|748251.5|750239|748239|9
1640946770000|2021-12-31 10:32:50|750244.3|748244.3|750187.5|748187.5|750244.3|748244.3|750141.6|748141.6|6
1640946780000|2021-12-31 10:33:00|750128.4|748128.4|750281.4|748281.4|750286|748286|750128.4|748128.4|10
1640946790000|2021-12-31 10:33:10|750286|748286|750267.2|748267.2|750286|748286|750262.8|748262.8|10
1640946800000|2021-12-31 10:33:20|750270.2|748270.2|750262.8|748262.8|750294.5|748294.5|750262.8|748262.8|9
1640946810000|2021-12-31 10:33:30|750232.9|748232.9|750285.9|748285.9|750318|748318|750232.9|748232.9|11
1640946820000|2021-12-31 10:33:40|750293|748293|750267.3|748267.3|750293|748293|750258.4|748258.4|6
1640946830000|2021-12-31 10:33:50|750261.7|748261.7|750266.2|748266.2|750311.7|748311.7|750224.1|748224.1|17
1640946840000|2021-12-31 10:34:00|750269.9|748269.9|750269.8|748269.8|750295.8|748295.8|750266.1|748266.1|8
1640946850000|2021-12-31 10:34:10|750234.2|748234.2|750260.8|748260.8|750271.3|748271.3|750233.3|748233.3|9
1640946860000|2021-12-31 10:34:20|750259|748259|750305.2|748305.2|750305.2|748305.2|750252.1|748252.1|8
1640946870000|2021-12-31 10:34:30|750302.5|748302.5|750272.5|748272.5|750302.5|748302.5|750272.5|748272.5|5
1640946880000|2021-12-31 10:34:40|750218.8|748218.8|750295.8|748295.8|750319.2|748319.2|750218.8|748218.8|6
1640946890000|2021-12-31 10:34:50|750272.5|748272.5|750295.8|748295.8|750295.8|748295.8|750249.1|748249.1|5
1640946900000|2021-12-31 10:35:00|750280.3|748280.3|750272.5|748272.5|750286.5|748286.5|750272.5|748272.5|3
1640946910000|2021-12-31 10:35:10|750218.8|748218.8|750273.6|748273.6|750298.1|748298.1|750218.8|748218.8|6
1640946920000|2021-12-31 10:35:20|750185.2|748185.2|750220|748220|750282|748282|750171.9|748171.9|13
1640946930000|2021-12-31 10:35:30|750203.2|748203.2|750281.5|748281.5|750348|748348|750167|748167|10
1640946940000|2021-12-31 10:35:40|750230.9|748230.9|750246.1|748246.1|750265.8|748265.8|750230.9|748230.9|5
1640946950000|2021-12-31 10:35:50|750230.1|748230.1|750246.1|748246.1|750246.1|748246.1|750230.1|748230.1|4
1640946960000|2021-12-31 10:36:00|750240|748240|750175|748175|750240|748240|750152.6|748152.6|4
1640946970000|2021-12-31 10:36:10|750180.9|748180.9|750218.1|748218.1|750219.5|748219.5|750180.9|748180.9|3
1640946980000|2021-12-31 10:36:20|750197.3|748197.3|750168.8|748168.8|750229.2|748229.2|750168.8|748168.8|7
1640946990000|2021-12-31 10:36:30|750194.5|748194.5|750219.2|748219.2|750258|748258|750076.1|748076.1|7
1640947000000|2021-12-31 10:36:40|750228.7|748228.7|750221.3|748221.3|750232|748232|750155.2|748155.2|9
1640947010000|2021-12-31 10:36:50|750228.7|748228.7|750194.5|748194.5|750228.7|748228.7|750188.3|748188.3|6
1640947020000|2021-12-31 10:37:00|750211.7|748211.7|750220.5|748220.5|750235.7|748235.7|750210.2|748210.2|5
1640947030000|2021-12-31 10:37:10|750217.5|748217.5|750231|748231|750231|748231|750217.5|748217.5|2
1640947040000|2021-12-31 10:37:20|750227.3|748227.3|750215.9|748215.9|750227.3|748227.3|750215.9|748215.9|3
1640947050000|2021-12-31 10:37:30|750220.6|748220.6|750202.2|748202.2|750257|748257|750202.2|748202.2|4
1640947060000|2021-12-31 10:37:40|750206|748206|750218.4|748218.4|750230.7|748230.7|750192.2|748192.2|4
1640947070000|2021-12-31 10:37:50|750216.7|748216.7|750226.9|748226.9|750226.9|748226.9|750214.6|748214.6|4
1640947080000|2021-12-31 10:38:00|750219.9|748219.9|750230.4|748230.4|750234.8|748234.8|750219.9|748219.9|5
1640947090000|2021-12-31 10:38:10|750226.1|748226.1|750233.9|748233.9|750242.9|748242.9|750226.1|748226.1|6
1640947100000|2021-12-31 10:38:20|750227.6|748227.6|750237.3|748237.3|750242.1|748242.1|750227.6|748227.6|8
1640947110000|2021-12-31 10:38:30|750234.3|748234.3|750227|748227|750345|748345|750227|748227|11
1640947120000|2021-12-31 10:38:40|750248|748248|750302.9|748302.9|750302.9|748302.9|750222.6|748222.6|10
1640947130000|2021-12-31 10:38:50|750288.3|748288.3|750295.8|748295.8|750319.7|748319.7|750288.3|748288.3|6
1640947140000|2021-12-31 10:39:00|750300|748300|750300.5|748300.5|750366.5|748366.5|750300|748300|5
1640947150000|2021-12-31 10:39:10|750338.5|748338.5|750285.5|748285.5|750358.8|748358.8|750285.5|748285.5|8
1640947160000|2021-12-31 10:39:20|750328|748328|750330.7|748330.7|750330.7|748330.7|750296.5|748296.5|5
1640947170000|2021-12-31 10:39:30|750331.6|748331.6|750242.9|748242.9|750331.6|748331.6|750213.8|748213.8|11
1640947180000|2021-12-31 10:39:40|750229.1|748229.1|750233.8|748233.8|750233.8|748233.8|750203.4|748203.4|7
1640947190000|2021-12-31 10:39:50|750229.7|748229.7|750216.7|748216.7|750229.7|748229.7|750216.7|748216.7|4
1640947200000|2021-12-31 10:40:00|750246.1|748246.1|750216.9|748216.9|750248|748248|750206.3|748206.3|5
1640947210000|2021-12-31 10:40:10|750208.1|748208.1|750244.7|748244.7|750244.7|748244.7|750197.5|748197.5|7
1640947220000|2021-12-31 10:40:20|750236.6|748236.6|750125.3|748125.3|750236.6|748236.6|750113.4|748113.4|20
1640947230000|2021-12-31 10:40:30|750160|748160|750118.6|748118.6|750160|748160|750116.5|748116.5|10
1640947240000|2021-12-31 10:40:40|750123.7|748123.7|750118.8|748118.8|750137.1|748137.1|750112.6|748112.6|10
1640947250000|2021-12-31 10:40:50|750132|748132|750116.7|748116.7|750132|748132|750116.7|748116.7|6
1640947260000|2021-12-31 10:41:00|750122|748122|750132.9|748132.9|750141.4|748141.4|750121.2|748121.2|7
1640947270000|2021-12-31 10:41:10|750135.9|748135.9|750120.8|748120.8|750137.5|748137.5|750120.8|748120.8|4
1640947280000|2021-12-31 10:41:20|750127.3|748127.3|750149.3|748149.3|750160.2|748160.2|750123.8|748123.8|9
1640947290000|2021-12-31 10:41:30|750146.3|748146.3|750141.3|748141.3|750146.3|748146.3|750131.5|748131.5|5
1640947300000|2021-12-31 10:41:40|750131.3|748131.3|750092.6|748092.6|750174.8|748174.8|750092.6|748092.6|12
1640947310000|2021-12-31 10:41:50|750101.3|748101.3|750102.9|748102.9|750112.6|748112.6|750099.8|748099.8|5
1640947320000|2021-12-31 10:42:00|750103.8|748103.8|750111.7|748111.7|750112.3|748112.3|750103.8|748103.8|3
1640947330000|2021-12-31 10:42:10|750098.6|748098.6|750129.1|748129.1|750132.7|748132.7|750098.6|748098.6|8
1640947340000|2021-12-31 10:42:20|750125.8|748125.8|750133.2|748133.2|750133.2|748133.2|750125.8|748125.8|2
1640947350000|2021-12-31 10:42:30|750135|748135|750143.8|748143.8|750146.7|748146.7|750113.1|748113.1|7
1640947360000|2021-12-31 10:42:40|750140.7|748140.7|750135.9|748135.9|750140.7|748140.7|750135.9|748135.9|3
1640947370000|2021-12-31 10:42:50|750136.4|748136.4|750115.6|748115.6|750162.5|748162.5|750112.5|748112.5|8
1640947380000|2021-12-31 10:43:00|750118.8|748118.8|750120.6|748120.6|750120.6|748120.6|750115.8|748115.8|5
1640947390000|2021-12-31 10:43:10|750119.3|748119.3|750110.7|748110.7|750135.5|748135.5|750102.2|748102.2|8
1640947400000|2021-12-31 10:43:20|750104.4|748104.4|750096.4|748096.4|750104.5|748104.5|750089.6|748089.6|8
1640947410000|2021-12-31 10:43:30|750098.5|748098.5|750099.5|748099.5|750099.5|748099.5|750093.4|748093.4|5
1640947420000|2021-12-31 10:43:40|750099.7|748099.7|750124.3|748124.3|750135.2|748135.2|750099.7|748099.7|5
1640947430000|2021-12-31 10:43:50|750125|748125|750125.2|748125.2|750152.9|748152.9|750119.8|748119.8|10
1640947440000|2021-12-31 10:44:00|750126.2|748126.2|750127.1|748127.1|750127.1|748127.1|750118.7|748118.7|6
1640947450000|2021-12-31 10:44:10|750151.1|748151.1|750133.2|748133.2|750151.1|748151.1|750133.2|748133.2|6
1640947460000|2021-12-31 10:44:20|750133.4|748133.4|750123.4|748123.4|750135.3|748135.3|750123.4|748123.4|7
1640947470000|2021-12-31 10:44:30|750128.8|748128.8|750141.6|748141.6|750157.9|748157.9|750128.8|748128.8|7
1640947480000|2021-12-31 10:44:40|750124|748124|750132.8|748132.8|750132.8|748132.8|750124|748124|3
1640947490000|2021-12-31 10:44:50|750135|748135|750153.5|748153.5|750177.2|748177.2|750126.1|748126.1|9
1640947500000|2021-12-31 10:45:00|750158.8|748158.8|750126.9|748126.9|750158.8|748158.8|750121.3|748121.3|7
1640947510000|2021-12-31 10:45:10|750128.3|748128.3|750136.3|748136.3|750171.2|748171.2|750128.3|748128.3|4
1640947520000|2021-12-31 10:45:20|750140.5|748140.5|750141.7|748141.7|750141.7|748141.7|750140.5|748140.5|3
1640947530000|2021-12-31 10:45:30|750141.4|748141.4|750150|748150|750157.1|748157.1|750141.4|748141.4|3
1640947540000|2021-12-31 10:45:40|750158.5|748158.5|750125.5|748125.5|750158.5|748158.5|750122.8|748122.8|6
1640947550000|2021-12-31 10:45:50|750129|748129|750160.8|748160.8|750166.1|748166.1|750120.8|748120.8|12
1640947560000|2021-12-31 10:46:00|750152.5|748152.5|750139.5|748139.5|750167.5|748167.5|750139.5|748139.5|8
1640947570000|2021-12-31 10:46:10|750149.2|748149.2|750155.8|748155.8|750155.8|748155.8|750142.8|748142.8|7
1640947580000|2021-12-31 10:46:20|750154.5|748154.5|750151.1|748151.1|750158.9|748158.9|750147.1|748147.1|5
1640947590000|2021-12-31 10:46:30|750150.1|748150.1|750125.4|748125.4|750153.9|748153.9|750125.4|748125.4|5
1640947600000|2021-12-31 10:46:40|750135.1|748135.1|750172.8|748172.8|750172.8|748172.8|750135.1|748135.1|4
1640947610000|2021-12-31 10:46:50|750171.8|748171.8|750136.3|748136.3|750171.8|748171.8|750136.3|748136.3|7
1640947620000|2021-12-31 10:47:00|750164.2|748164.2|750157.1|748157.1|750164.2|748164.2|750144.3|748144.3|13
1640947630000|2021-12-31 10:47:10|750164.1|748164.1|750168|748168|750173.1|748173.1|750142.4|748142.4|20
1640947640000|2021-12-31 10:47:20|750168.6|748168.6|750162.9|748162.9|750168.6|748168.6|750152.1|748152.1|10
1640947650000|2021-12-31 10:47:30|750169.7|748169.7|750159.9|748159.9|750172.2|748172.2|750155.5|748155.5|8
1640947660000|2021-12-31 10:47:40|750162|748162|750153.5|748153.5|750162|748162|750152.7|748152.7|4
1640947670000|2021-12-31 10:47:50|750162|748162|750158.1|748158.1|750165.6|748165.6|750156.8|748156.8|7
1640947680000|2021-12-31 10:48:00|750166.8|748166.8|750156|748156|750168|748168|750156|748156|5
1640947690000|2021-12-31 10:48:10|750160|748160|750157.5|748157.5|750191.9|748191.9|750132.1|748132.1|16
1640947700000|2021-12-31 10:48:20|750157.9|748157.9|750133.2|748133.2|750157.9|748157.9|750125.2|748125.2|11
1640947710000|2021-12-31 10:48:30|750134.9|748134.9|750131.2|748131.2|750134.9|748134.9|750128|748128|5
1640947720000|2021-12-31 10:48:40|750134.2|748134.2|750142.8|748142.8|750148.1|748148.1|750126.9|748126.9|9
1640947730000|2021-12-31 10:48:50|750145.8|748145.8|750127.8|748127.8|750145.8|748145.8|750123.4|748123.4|8
1640947740000|2021-12-31 10:49:00|750133|748133|750126.1|748126.1|750133|748133|750125.1|748125.1|14
1640947750000|2021-12-31 10:49:10|750130|748130|750139.5|748139.5|750169.4|748169.4|750124.4|748124.4|9
1640947760000|2021-12-31 10:49:20|750138.4|748138.4|750126.4|748126.4|750140.5|748140.5|750126.4|748126.4|5
1640947770000|2021-12-31 10:49:30|750137.4|748137.4|750136.3|748136.3|750137.4|748137.4|750128|748128|4
1640947780000|2021-12-31 10:49:40|750138.8|748138.8|750163.8|748163.8|750163.8|748163.8|750138.6|748138.6|4
1640947790000|2021-12-31 10:49:50|750140.8|748140.8|750140.7|748140.7|750140.8|748140.8|750140.7|748140.7|2
1640947800000|2021-12-31 10:50:00|750141.2|748141.2|750137.8|748137.8|750161.3|748161.3|750128.6|748128.6|11
1640947810000|2021-12-31 10:50:10|750149.9|748149.9|750135.4|748135.4|750149.9|748149.9|750125.8|748125.8|5
1640947820000|2021-12-31 10:50:20|750135.5|748135.5|750126.1|748126.1|750135.5|748135.5|750126.1|748126.1|7
1640947830000|2021-12-31 10:50:30|750152.9|748152.9|750128.5|748128.5|750152.9|748152.9|750128.5|748128.5|11
1640947840000|2021-12-31 10:50:40|750135.4|748135.4|750146.8|748146.8|750153.3|748153.3|750126.3|748126.3|6
1640947850000|2021-12-31 10:50:50|750147.3|748147.3|750145|748145|750154|748154|750142.5|748142.5|7
1640947860000|2021-12-31 10:51:00|750142|748142|750151.2|748151.2|750160|748160|750142|748142|8
1640947870000|2021-12-31 10:51:10|750154.1|748154.1|750133|748133|750154.1|748154.1|750133|748133|4
1640947880000|2021-12-31 10:51:20|750140.8|748140.8|750139.5|748139.5|750159.1|748159.1|750138.5|748138.5|9
1640947890000|2021-12-31 10:51:30|750143|748143|750139.9|748139.9|750145.2|748145.2|750139.9|748139.9|5
1640947900000|2021-12-31 10:51:40|750143.6|748143.6|750160.2|748160.2|750201.8|748201.8|750134.4|748134.4|15
1640947910000|2021-12-31 10:51:50|750152.8|748152.8|750137.4|748137.4|750165.9|748165.9|750137.4|748137.4|15
1640947920000|2021-12-31 10:52:00|750149|748149|750134.7|748134.7|750149|748149|750134.7|748134.7|6
1640947930000|2021-12-31 10:52:10|750152.2|748152.2|750152.1|748152.1|750152.2|748152.2|750147.7|748147.7|4
1640947940000|2021-12-31 10:52:20|750152.7|748152.7|750127.5|748127.5|750152.7|748152.7|750126.8|748126.8|7
1640947950000|2021-12-31 10:52:30|750130.3|748130.3|750132.5|748132.5|750137.1|748137.1|750126|748126|9
1640947960000|2021-12-31 10:52:40|750133.6|748133.6|750155.3|748155.3|750159.2|748159.2|750133.6|748133.6|7
1640947970000|2021-12-31 10:52:50|750153.8|748153.8|750138.2|748138.2|750153.8|748153.8|750134.3|748134.3|6
1640947980000|2021-12-31 10:53:00|750141.1|748141.1|750157.4|748157.4|750159.4|748159.4|750141.1|748141.1|9
1640947990000|2021-12-31 10:53:10|750151.3|748151.3|750150.1|748150.1|750162.6|748162.6|750150.1|748150.1|9
1640948000000|2021-12-31 10:53:20|750152.1|748152.1|750151.1|748151.1|750152.1|748152.1|750138.2|748138.2|6
1640948010000|2021-12-31 10:53:30|750158.8|748158.8|750138.5|748138.5|750158.8|748158.8|750136.2|748136.2|10
1640948020000|2021-12-31 10:53:40|750139.9|748139.9|750168.4|748168.4|750171|748171|750138.2|748138.2|13
1640948030000|2021-12-31 10:53:50|750175.9|748175.9|750160.6|748160.6|750175.9|748175.9|750155.9|748155.9|12
1640948040000|2021-12-31 10:54:00|750160.8|748160.8|750156.2|748156.2|750164.8|748164.8|750151.8|748151.8|13
1640948050000|2021-12-31 10:54:10|750157.7|748157.7|750166.1|748166.1|750166.1|748166.1|750155.3|748155.3|11
1640948060000|2021-12-31 10:54:20|750164|748164|750062.5|748062.5|750197.6|748197.6|750041|748041|16
1640948070000|2021-12-31 10:54:30|750051.1|748051.1|750105.5|748105.5|750128.8|748128.8|750040.6|748040.6|14
1640948080000|2021-12-31 10:54:40|750105|748105|750064.3|748064.3|750105|748105|750061.1|748061.1|18
1640948090000|2021-12-31 10:54:50|750073.3|748073.3|750063.7|748063.7|750076.8|748076.8|750063.7|748063.7|8
1640948100000|2021-12-31 10:55:00|750084.6|748084.6|750098.2|748098.2|750179.4|748179.4|750079.9|748079.9|22
1640948110000|2021-12-31 10:55:10|750104.8|748104.8|750087|748087|750104.8|748104.8|750085.9|748085.9|9
1640948120000|2021-12-31 10:55:20|750089.2|748089.2|750084.7|748084.7|750089.7|748089.7|750072.9|748072.9|15
1640948130000|2021-12-31 10:55:30|750084.4|748084.4|750083|748083|750110.3|748110.3|750080.1|748080.1|13
1640948140000|2021-12-31 10:55:40|750081.8|748081.8|750085.6|748085.6|750086.7|748086.7|750081.5|748081.5|8
1640948150000|2021-12-31 10:55:50|750083|748083|750094.4|748094.4|750100.4|748100.4|750083|748083|6
1640948160000|2021-12-31 10:56:00|750092.7|748092.7|750090.2|748090.2|750096.1|748096.1|750089.9|748089.9|8
1640948170000|2021-12-31 10:56:10|750097.6|748097.6|750092.8|748092.8|750101.8|748101.8|750077.2|748077.2|6
1640948180000|2021-12-31 10:56:20|750093.2|748093.2|750097.4|748097.4|750099.5|748099.5|750093.2|748093.2|4
1640948190000|2021-12-31 10:56:30|750097.8|748097.8|750079.2|748079.2|750097.8|748097.8|750079.2|748079.2|8
1640948200000|2021-12-31 10:56:40|750084.8|748084.8|750108|748108|750110.2|748110.2|750082.4|748082.4|6
1640948210000|2021-12-31 10:56:50|750104.9|748104.9|750077.6|748077.6|750106.3|748106.3|750077.6|748077.6|6
1640948220000|2021-12-31 10:57:00|750082.5|748082.5|750088.9|748088.9|750088.9|748088.9|750082.5|748082.5|3
1640948230000|2021-12-31 10:57:10|750088.2|748088.2|750098.9|748098.9|750098.9|748098.9|750079.8|748079.8|6
1640948240000|2021-12-31 10:57:20|750095|748095|750105.2|748105.2|750105.2|748105.2|750095|748095|4
1640948250000|2021-12-31 10:57:30|750109.4|748109.4|750107.3|748107.3|750109.4|748109.4|750107.3|748107.3|3
1640948260000|2021-12-31 10:57:40|750104.1|748104.1|750087.3|748087.3|750104.1|748104.1|750081.1|748081.1|12
1640948270000|2021-12-31 10:57:50|750089.4|748089.4|750088.1|748088.1|750091|748091|750084.5|748084.5|13
1640948280000|2021-12-31 10:58:00|750087|748087|750087.3|748087.3|750099.4|748099.4|750086.9|748086.9|9
1640948290000|2021-12-31 10:58:10|750088.6|748088.6|750092.6|748092.6|750092.6|748092.6|750088.6|748088.6|3
1640948300000|2021-12-31 10:58:20|750093.8|748093.8|750081|748081|750094.9|748094.9|750081|748081|12
1640948310000|2021-12-31 10:58:30|750092.6|748092.6|750077.1|748077.1|750092.6|748092.6|750075.1|748075.1|17
1640948320000|2021-12-31 10:58:40|750077|748077|750093.6|748093.6|750093.6|748093.6|750077|748077|10
1640948330000|2021-12-31 10:58:50|750086.9|748086.9|750090.6|748090.6|750091.6|748091.6|750085|748085|4
1640948340000|2021-12-31 10:59:00|750092.6|748092.6|750095.9|748095.9|750098|748098|750090|748090|8
1640948350000|2021-12-31 10:59:10|750094.9|748094.9|750098.2|748098.2|750100.3|748100.3|750094.9|748094.9|3
1640948360000|2021-12-31 10:59:20|750077.5|748077.5|750083.8|748083.8|750085.3|748085.3|750077.5|748077.5|6
1640948370000|2021-12-31 10:59:30|750090.9|748090.9|750090.2|748090.2|750099.2|748099.2|750086.6|748086.6|8
1640948380000|2021-12-31 10:59:40|750082.7|748082.7|750092.3|748092.3|750092.3|748092.3|750082.6|748082.6|8
1640948390000|2021-12-31 10:59:50|750092.2|748092.2|750082.7|748082.7|750093.3|748093.3|750082.7|748082.7|10
1640948400000|2021-12-31 11:00:00|750083.6|748083.6|750098.3|748098.3|750100.1|748100.1|750079.1|748079.1|5
1640948410000|2021-12-31 11:00:10|750080.3|748080.3|750079.9|748079.9|750087.5|748087.5|750079.9|748079.9|5
1640948420000|2021-12-31 11:00:20|750076.7|748076.7|750098.9|748098.9|750102.3|748102.3|750076.7|748076.7|6
1640948430000|2021-12-31 11:00:30|750085.4|748085.4|750082.3|748082.3|750088.5|748088.5|750077.1|748077.1|13
1640948440000|2021-12-31 11:00:40|750081.8|748081.8|750083.9|748083.9|750096|748096|750076.2|748076.2|11
1640948450000|2021-12-31 11:00:50|750084.4|748084.4|750086|748086|750090.1|748090.1|750082.3|748082.3|6
1640948460000|2021-12-31 11:01:00|750093|748093|750090.6|748090.6|750093.2|748093.2|750088.1|748088.1|8
1640948470000|2021-12-31 11:01:10|750086.3|748086.3|750086.2|748086.2|750086.3|748086.3|750079.2|748079.2|6
1640948480000|2021-12-31 11:01:20|750085.6|748085.6|750099|748099|750103.9|748103.9|750083.1|748083.1|8
1640948490000|2021-12-31 11:01:30|750097.2|748097.2|750093.5|748093.5|750097.2|748097.2|750079.6|748079.6|15
1640948500000|2021-12-31 11:01:40|750092.4|748092.4|750083.8|748083.8|750093.6|748093.6|750082.3|748082.3|10
1640948510000|2021-12-31 11:01:50|750085.8|748085.8|750096.9|748096.9|750096.9|748096.9|750085.8|748085.8|12
1640948520000|2021-12-31 11:02:00|750101.6|748101.6|750102.9|748102.9|750104.6|748104.6|750101.6|748101.6|8
1640948530000|2021-12-31 11:02:10|750102.7|748102.7|750098.5|748098.5|750102.7|748102.7|750098.2|748098.2|4
1640948540000|2021-12-31 11:02:20|750098.8|748098.8|750103.9|748103.9|750105.2|748105.2|750098.6|748098.6|8
1640948550000|2021-12-31 11:02:30|750099.5|748099.5|750099.5|748099.5|750099.5|748099.5|750099.5|748099.5|1
1640948560000|2021-12-31 11:02:40|750093.9|748093.9|750085.5|748085.5|750109.5|748109.5|750075.9|748075.9|12
1640948570000|2021-12-31 11:02:50|750084.4|748084.4|750078.4|748078.4|750099.3|748099.3|750072.1|748072.1|9
1640948580000|2021-12-31 11:03:00|750084.5|748084.5|750084.1|748084.1|750087.2|748087.2|750078.3|748078.3|6
1640948590000|2021-12-31 11:03:10|750092.4|748092.4|750093.8|748093.8|750093.8|748093.8|750092.4|748092.4|4
1640948600000|2021-12-31 11:03:20|750088.7|748088.7|750100.6|748100.6|750105.9|748105.9|750074.1|748074.1|5
1640948610000|2021-12-31 11:03:30|750093.1|748093.1|750091|748091|750093.2|748093.2|750084.9|748084.9|8
1640948620000|2021-12-31 11:03:40|750085.3|748085.3|750072.7|748072.7|750085.3|748085.3|750071.7|748071.7|10
1640948630000|2021-12-31 11:03:50|750078.2|748078.2|750092.4|748092.4|750094.3|748094.3|750073.2|748073.2|9
1640948640000|2021-12-31 11:04:00|750096.5|748096.5|750081.7|748081.7|750096.5|748096.5|750069.7|748069.7|10
1640948650000|2021-12-31 11:04:10|750078.4|748078.4|750097.4|748097.4|750097.4|748097.4|750078.3|748078.3|3
1640948660000|2021-12-31 11:04:20|750096.9|748096.9|750090.8|748090.8|750096.9|748096.9|750090.8|748090.8|7
1640948670000|2021-12-31 11:04:30|750091.1|748091.1|750095.9|748095.9|750102|748102|750091.1|748091.1|3
1640948680000|2021-12-31 11:04:40|750074.9|748074.9|750079.1|748079.1|750088.9|748088.9|750074.9|748074.9|5
1640948690000|2021-12-31 11:04:50|750077.1|748077.1|750171.5|748171.5|750176.2|748176.2|750077.1|748077.1|22
1640948700000|2021-12-31 11:05:00|750178.6|748178.6|750172.7|748172.7|750219.2|748219.2|750149.4|748149.4|29
1640948710000|2021-12-31 11:05:10|750166.4|748166.4|750192.8|748192.8|750206.4|748206.4|750166.4|748166.4|27
1640948720000|2021-12-31 11:05:20|750193.1|748193.1|750213.2|748213.2|750220.8|748220.8|750187.5|748187.5|22
1640948730000|2021-12-31 11:05:30|750213.4|748213.4|750214.5|748214.5|750218.2|748218.2|750209.9|748209.9|21
1640948740000|2021-12-31 11:05:40|750212.8|748212.8|750236.9|748236.9|750243.8|748243.8|750212.8|748212.8|12
1640948750000|2021-12-31 11:05:50|750238.6|748238.6|750247.1|748247.1|750251.5|748251.5|750236.5|748236.5|11
1640948760000|2021-12-31 11:06:00|750245.5|748245.5|750237.8|748237.8|750245.5|748245.5|750236.8|748236.8|14
1640948770000|2021-12-31 11:06:10|750252|748252|750251.8|748251.8|750256.4|748256.4|750242.4|748242.4|14
1640948780000|2021-12-31 11:06:20|750243.2|748243.2|750243.3|748243.3|750243.3|748243.3|750236.3|748236.3|14
1640948790000|2021-12-31 11:06:30|750242.1|748242.1|750240.7|748240.7|750244.9|748244.9|750239.7|748239.7|10
1640948800000|2021-12-31 11:06:40|750240.5|748240.5|750250.5|748250.5|750261.2|748261.2|750240.5|748240.5|6
1640948810000|2021-12-31 11:06:50|750250.3|748250.3|750243|748243|750250.4|748250.4|750240|748240|5
1640948820000|2021-12-31 11:07:00|750241.8|748241.8|750242.5|748242.5|750252.5|748252.5|750239.1|748239.1|9
1640948830000|2021-12-31 11:07:10|750241.9|748241.9|750241.6|748241.6|750249.5|748249.5|750241.6|748241.6|8
1640948840000|2021-12-31 11:07:20|750242|748242|750243.7|748243.7|750243.7|748243.7|750242|748242|3
1640948850000|2021-12-31 11:07:30|750242.9|748242.9|750252.9|748252.9|750257.4|748257.4|750241.7|748241.7|6
1640948860000|2021-12-31 11:07:40|750251.9|748251.9|750251.2|748251.2|750253.6|748253.6|750250.2|748250.2|6
1640948870000|2021-12-31 11:07:50|750253.9|748253.9|750252.4|748252.4|750256.1|748256.1|750242.4|748242.4|5
1640948880000|2021-12-31 11:08:00|750252.9|748252.9|750242.6|748242.6|750254.9|748254.9|750242.6|748242.6|4
1640948890000|2021-12-31 11:08:10|750242.5|748242.5|750255.9|748255.9|750258.9|748258.9|750242.5|748242.5|5
1640948900000|2021-12-31 11:08:20|750239|748239|750240|748240|750244.7|748244.7|750225.5|748225.5|6
1640948910000|2021-12-31 11:08:30|750243|748243|750241.6|748241.6|750243|748243|750241.6|748241.6|3
1640948920000|2021-12-31 11:08:40|750242|748242|750230.6|748230.6|750284.1|748284.1|750226|748226|10
1640948930000|2021-12-31 11:08:50|750230.8|748230.8|750229|748229|750232.2|748232.2|750227.2|748227.2|8
1640948940000|2021-12-31 11:09:00|750301.9|748301.9|750226.3|748226.3|750301.9|748301.9|750220.2|748220.2|13
1640948950000|2021-12-31 11:09:10|750264.4|748264.4|750249.7|748249.7|750270.4|748270.4|750244.4|748244.4|14
1640948960000|2021-12-31 11:09:20|750245.6|748245.6|750263.1|748263.1|750289.2|748289.2|750239.2|748239.2|15
1640948970000|2021-12-31 11:09:30|750264.1|748264.1|750290.7|748290.7|750290.7|748290.7|750254|748254|14
1640948980000|2021-12-31 11:09:40|750284.7|748284.7|750254.1|748254.1|750332.9|748332.9|750219.7|748219.7|15
1640948990000|2021-12-31 11:09:50|750251|748251|750251.5|748251.5|750295.8|748295.8|750245.8|748245.8|19
1640949000000|2021-12-31 11:10:00|750242.2|748242.2|750301.4|748301.4|750301.4|748301.4|750242.2|748242.2|15
1640949010000|2021-12-31 11:10:10|750352.2|748352.2|750314.5|748314.5|750378.8|748378.8|750256|748256|18
1640949020000|2021-12-31 11:10:20|750278.6|748278.6|750249.1|748249.1|750323.5|748323.5|750249.1|748249.1|9
1640949030000|2021-12-31 11:10:30|750248.9|748248.9|750226.2|748226.2|750289.3|748289.3|750220.6|748220.6|11
1640949040000|2021-12-31 11:10:40|750221|748221|750222.3|748222.3|750229.6|748229.6|750221|748221|8
1640949050000|2021-12-31 11:10:50|750301.8|748301.8|750246.1|748246.1|750301.8|748301.8|750246.1|748246.1|7
1640949060000|2021-12-31 11:11:00|750251.8|748251.8|750218.3|748218.3|750254.3|748254.3|750218.3|748218.3|4
1640949070000|2021-12-31 11:11:10|750221.8|748221.8|750216.6|748216.6|750221.8|748221.8|750216.6|748216.6|3
1640949080000|2021-12-31 11:11:20|750215.6|748215.6|750272.1|748272.1|750299.8|748299.8|750215.6|748215.6|5
1640949090000|2021-12-31 11:11:30|750260.7|748260.7|750262.2|748262.2|750262.2|748262.2|750258.7|748258.7|3
1640949100000|2021-12-31 11:11:40|750256.2|748256.2|750218.5|748218.5|750256.2|748256.2|750217|748217|3
1640949110000|2021-12-31 11:11:50|750217|748217|750260.6|748260.6|750314.3|748314.3|750217|748217|4
1640949120000|2021-12-31 11:12:00|750223.3|748223.3|750223.3|748223.3|750223.3|748223.3|750223.3|748223.3|1
1640949130000|2021-12-31 11:12:10|750217.5|748217.5|750277.8|748277.8|750318|748318|750214.6|748214.6|7
1640949140000|2021-12-31 11:12:20|750282.3|748282.3|750292|748292|750354.1|748354.1|750210|748210|9
1640949150000|2021-12-31 11:12:30|750316.7|748316.7|750274.4|748274.4|750316.7|748316.7|750255.5|748255.5|11
1640949160000|2021-12-31 11:12:40|750269|748269|750344.9|748344.9|750345.3|748345.3|750267.7|748267.7|8
1640949170000|2021-12-31 11:12:50|750327.4|748327.4|750310.4|748310.4|750336.7|748336.7|750310.4|748310.4|4
1640949180000|2021-12-31 11:13:00|750352.7|748352.7|750294.1|748294.1|750365.7|748365.7|750292.2|748292.2|14
1640949190000|2021-12-31 11:13:10|750306.1|748306.1|750281.1|748281.1|750306.1|748306.1|750275.7|748275.7|3
1640949200000|2021-12-31 11:13:20|750261.5|748261.5|750285.5|748285.5|750287.3|748287.3|750261.5|748261.5|8
1640949210000|2021-12-31 11:13:30|750291.4|748291.4|750337.4|748337.4|750365.6|748365.6|750291.1|748291.1|5
1640949220000|2021-12-31 11:13:40|750329.3|748329.3|750315.4|748315.4|750329.3|748329.3|750302.3|748302.3|5
1640949230000|2021-12-31 11:13:50|750315.8|748315.8|750354.8|748354.8|750354.8|748354.8|750302.9|748302.9|5
1640949240000|2021-12-31 11:14:00|750345.2|748345.2|750287.4|748287.4|750403.2|748403.2|750262|748262|13
1640949250000|2021-12-31 11:14:10|750283.3|748283.3|750269.3|748269.3|750283.3|748283.3|750267.5|748267.5|8
1640949260000|2021-12-31 11:14:20|750347.4|748347.4|750307.8|748307.8|750347.4|748347.4|750307.8|748307.8|6
1640949270000|2021-12-31 11:14:30|750340.1|748340.1|750334.2|748334.2|750340.1|748340.1|750334.2|748334.2|5
1640949280000|2021-12-31 11:14:40|750357|748357|750373.8|748373.8|750380|748380|750356.7|748356.7|6
1640949290000|2021-12-31 11:14:50|750373|748373|750387.9|748387.9|750387.9|748387.9|750349.4|748349.4|7
1640949300000|2021-12-31 11:15:00|750300|748300|750297.3|748297.3|750361.7|748361.7|750297.3|748297.3|5
1640949310000|2021-12-31 11:15:10|750357.8|748357.8|750357.8|748357.8|750357.8|748357.8|750357.8|748357.8|1
1640949320000|2021-12-31 11:15:20|750330.3|748330.3|750334.6|748334.6|750334.6|748334.6|750330.3|748330.3|2
1640949330000|2021-12-31 11:15:30|750324.8|748324.8|750366|748366|750366|748366|750324.8|748324.8|10
1640949340000|2021-12-31 11:15:40|750360.1|748360.1|750365.5|748365.5|750369|748369|750346.1|748346.1|5
1640949350000|2021-12-31 11:15:50|750356.6|748356.6|750358.5|748358.5|750369.9|748369.9|750356.6|748356.6|7
1640949360000|2021-12-31 11:16:00|750363.5|748363.5|750366.5|748366.5|750366.5|748366.5|750350.8|748350.8|4
1640949370000|2021-12-31 11:16:10|750318.9|748318.9|750318.9|748318.9|750318.9|748318.9|750318.9|748318.9|1
1640949380000|2021-12-31 11:16:20|750284.5|748284.5|750313.9|748313.9|750315.8|748315.8|750284.5|748284.5|5
1640949390000|2021-12-31 11:16:30|750312.7|748312.7|750367.6|748367.6|750371|748371|750312.7|748312.7|3
1640949400000|2021-12-31 11:16:40|750352.2|748352.2|750301.9|748301.9|750355.1|748355.1|750284.2|748284.2|8
1640949410000|2021-12-31 11:16:50|750298.6|748298.6|750271.6|748271.6|750298.6|748298.6|750268.2|748268.2|5
1640949420000|2021-12-31 11:17:00|750289.8|748289.8|750317.9|748317.9|750333.2|748333.2|750289.8|748289.8|3
1640949430000|2021-12-31 11:17:10|750315.8|748315.8|750347.1|748347.1|750347.1|748347.1|750315.8|748315.8|4
1640949440000|2021-12-31 11:17:20|750338.5|748338.5|750319.6|748319.6|750338.5|748338.5|750319.6|748319.6|2
1640949450000|2021-12-31 11:17:30|750322.8|748322.8|750309.2|748309.2|750322.8|748322.8|750307.1|748307.1|4
1640949460000|2021-12-31 11:17:40|750284.1|748284.1|750309.3|748309.3|750387.2|748387.2|750284.1|748284.1|13
1640949470000|2021-12-31 11:17:50|750291.2|748291.2|750281.9|748281.9|750291.2|748291.2|750275|748275|4
1640949480000|2021-12-31 11:18:00|750290.5|748290.5|750300.7|748300.7|750308.8|748308.8|750290.5|748290.5|3
1640949490000|2021-12-31 11:18:10|750298.1|748298.1|750335.1|748335.1|750339.7|748339.7|750298.1|748298.1|4
1640949500000|2021-12-31 11:18:20|750329.3|748329.3|750329.3|748329.3|750329.3|748329.3|750329.3|748329.3|1
1640949510000|2021-12-31 11:18:30|750314.1|748314.1|750361.1|748361.1|750361.1|748361.1|750314.1|748314.1|2
1640949520000|2021-12-31 11:18:40|750350.2|748350.2|750308.4|748308.4|750364.8|748364.8|750308.4|748308.4|7
1640949530000|2021-12-31 11:18:50|750297.5|748297.5|750297.5|748297.5|750297.5|748297.5|750297.5|748297.5|1
1640949540000|2021-12-31 11:19:00|750347.1|748347.1|750340.3|748340.3|750356.4|748356.4|750334.3|748334.3|19
1640949550000|2021-12-31 11:19:10|750329|748329|750354.9|748354.9|750354.9|748354.9|750304.6|748304.6|10
1640949560000|2021-12-31 11:19:20|750350.5|748350.5|750348.4|748348.4|750350.5|748350.5|750295|748295|20
1640949570000|2021-12-31 11:19:30|750336.7|748336.7|750332.3|748332.3|750351.7|748351.7|750322.2|748322.2|12
1640949580000|2021-12-31 11:19:40|750343.8|748343.8|750377|748377|750377|748377|750343.8|748343.8|10
1640949590000|2021-12-31 11:19:50|750376.4|748376.4|750357.7|748357.7|750376.4|748376.4|750357.7|748357.7|3
1640949600000|2021-12-31 11:20:00|750361.4|748361.4|750336.8|748336.8|750361.4|748361.4|750293.1|748293.1|3
1640949610000|2021-12-31 11:20:10|750361.4|748361.4|750410.4|748410.4|750410.4|748857.7|749857.7|748333.5|15
1640949620000|2021-12-31 11:20:20|750357.7|748357.7|750347.2|748347.2|750375.3|748375.3|750347.2|748347.2|3
1640949630000|2021-12-31 11:20:30|750384.1|748384.1|750366.4|748366.4|750384.1|748384.1|750346.6|748346.6|8
1640949640000|2021-12-31 11:20:40|750351.9|748351.9|750337.2|748337.2|750351.9|748351.9|750337.2|748337.2|4
1640949650000|2021-12-31 11:20:50|750337.4|748337.4|750367.3|748367.3|750367.3|748367.3|750317.7|748317.7|4
1640949660000|2021-12-31 11:21:00|750355.4|748355.4|750350.4|748350.4|750355.4|748355.4|750350.4|748350.4|2
1640949670000|2021-12-31 11:21:10|750347.2|748347.2|750389.5|748389.5|750389.5|748389.5|750331.7|748331.7|5
1640949680000|2021-12-31 11:21:20|750388.7|748388.7|750334.2|748334.2|750388.7|748388.7|750332.8|748332.8|5
1640949690000|2021-12-31 11:21:30|750313.3|748313.3|750313.3|748313.3|750313.3|748313.3|750313.3|748313.3|1
1640949700000|2021-12-31 11:21:40|750359.9|748359.9|750346.4|748346.4|750359.9|748359.9|750346.4|748346.4|3
1640949710000|2021-12-31 11:21:50|750339.2|748339.2|750300.9|748300.9|750341.4|748341.4|750300.9|748300.9|5
1640949720000|2021-12-31 11:22:00|750322.9|748322.9|750322.9|748322.9|750322.9|748322.9|750322.9|748322.9|1
1640949730000|2021-12-31 11:22:10|750313.1|748313.1|750352.3|748352.3|750360.7|748360.7|750313.1|748313.1|3
1640949740000|2021-12-31 11:22:20|750339|748339|750339|748339|750339|748339|750339|748339|1
1640949760000|2021-12-31 11:22:40|750398.3|748398.3|750398.3|748398.3|750398.3|748398.3|750398.3|748398.3|1
1640949880000|2021-12-31 11:24:40|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|1
1640949890000|2021-12-31 11:24:50|750405.9|748405.9|750405.9|748405.9|750405.9|748405.9|750405.9|748405.9|1
1640949930000|2021-12-31 11:25:30|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|750337.5|748337.5|1
1640949950000|2021-12-31 11:25:50|750388.8|748388.8|750405.9|748405.9|750405.9|748405.9|750388.8|748388.8|2
1640949960000|2021-12-31 11:26:00|750412.6|748412.6|750337.5|748337.5|750412.6|748412.6|750337.5|748337.5|2
1640949990000|2021-12-31 11:26:30|750338.5|748338.5|750385.6|748385.6|750385.6|748385.6|750338.5|748338.5|2
1640950010000|2021-12-31 11:26:50|750366.8|748366.8|750378.9|748378.9|750378.9|748378.9|750366.8|748366.8|2
1640950020000|2021-12-31 11:27:00|750338.5|748338.5|750338.5|748338.5|750409.2|748409.2|750338.5|748338.5|3
1640950040000|2021-12-31 11:27:20|750399.1|748399.1|750409.2|748409.2|750409.2|748409.2|750385.6|748385.6|3
1640950050000|2021-12-31 11:27:30|750366.8|748366.8|750373.8|748373.8|750373.8|748373.8|750366.8|748366.8|2
1640950060000|2021-12-31 11:27:40|750385.6|748385.6|750338.5|748338.5|750399.1|748399.1|750338.5|748338.5|4
1640950090000|2021-12-31 11:28:10|750409.2|748409.2|750332.8|748332.8|750409.2|748409.2|750332.8|748332.8|3
1640950100000|2021-12-31 11:28:20|750330|748330|750307.8|748307.8|750330.7|748330.7|750307.8|748307.8|5
1640950110000|2021-12-31 11:28:30|750305.7|748305.7|750357.1|748357.1|750371.8|748371.8|750305.7|748305.7|5
1640950120000|2021-12-31 11:28:40|750348.3|748348.3|750358.8|748358.8|750358.8|748358.8|750348.3|748348.3|2
1640950130000|2021-12-31 11:28:50|750328.9|748328.9|750335.9|748335.9|750395.6|748395.6|750328.9|748328.9|9
1640950140000|2021-12-31 11:29:00|750358.3|748358.3|750365.7|748365.7|750365.7|748365.7|750340.8|748340.8|3
1640950150000|2021-12-31 11:29:10|750341.8|748341.8|750332|748332|750341.8|748341.8|750321.3|748321.3|5
1640950160000|2021-12-31 11:29:20|750346.7|748346.7|750387.9|748387.9|750387.9|748387.9|750346|748346|5
1640950180000|2021-12-31 11:29:40|750338.5|748338.5|750396.2|748396.2|750396.2|748396.2|750338.5|748338.5|2
1640950190000|2021-12-31 11:29:50|750392.4|748392.4|750413.9|748413.9|750413.9|748413.9|750392.4|748392.4|2
1640950230000|2021-12-31 11:30:30|750401.5|748401.5|750361.3|748361.3|750401.5|748401.5|750345.9|748345.9|6
1640950240000|2021-12-31 11:30:40|750358.1|748358.1|750333.4|748333.4|750359.8|748359.8|750308.1|748308.1|11
1640950250000|2021-12-31 11:30:50|750340.7|748340.7|750340.5|748340.5|750361.9|748361.9|750340.4|748340.4|8
1640950260000|2021-12-31 11:31:00|750341.6|748341.6|750497.7|748497.7|750521|748521|750335.6|748335.6|24
1640950270000|2021-12-31 11:31:10|750499.3|748499.3|750522.1|748522.1|750564|748564|750493.2|748493.2|29
1640950280000|2021-12-31 11:31:20|750529.7|748529.7|750523.2|748523.2|750533.4|748533.4|750498.6|748498.6|21
1640950290000|2021-12-31 11:31:30|750511.8|748511.8|750528.4|748528.4|750528.4|748528.4|750497.1|748497.1|16
1640950300000|2021-12-31 11:31:40|750550.9|748550.9|750383.9|748383.9|750575|748575|750347.5|748347.5|25
1640950310000|2021-12-31 11:31:50|750413.6|748413.6|750366.5|748366.5|750413.6|748413.6|750366.5|748366.5|25
1640950320000|2021-12-31 11:32:00|750369.4|748369.4|750408.6|748408.6|750408.8|748408.8|750369.4|748369.4|19
1640950330000|2021-12-31 11:32:10|750399.4|748399.4|750452.2|748452.2|750452.2|748452.2|750399.4|748399.4|23
1640950340000|2021-12-31 11:32:20|750470.8|748470.8|750433.6|748433.6|750470.8|748470.8|750424.5|748424.5|21
1640950350000|2021-12-31 11:32:30|750452.2|748452.2|750439.6|748439.6|750462|748462|750422.9|748422.9|14
1640950360000|2021-12-31 11:32:40|750442.9|748442.9|750409.1|748409.1|750452.4|748452.4|750404.1|748404.1|15
1640950370000|2021-12-31 11:32:50|750406|748406|750536.3|748536.3|750569.9|748569.9|750406|748406|17
1640950380000|2021-12-31 11:33:00|750547.7|748547.7|750523.3|748523.3|750557|748557|750512.5|748512.5|14
1640950390000|2021-12-31 11:33:10|750544.8|748544.8|750552.8|748552.8|750555.7|748555.7|750522.1|748522.1|10
1640950400000|2021-12-31 11:33:20|750525|748525|750599.9|748599.9|750605.2|748605.2|750522.6|748522.6|7
1640950410000|2021-12-31 11:33:30|750601.5|748601.5|750503.5|748503.5|750604.8|748604.8|750404.8|748404.8|18
1640950420000|2021-12-31 11:33:40|750501.1|748501.1|750541.1|748541.1|750541.1|748541.1|750436.3|748436.3|19
1640950430000|2021-12-31 11:33:50|750536.7|748536.7|750542.7|748542.7|750542.9|748542.9|750515.2|748515.2|16
1640950440000|2021-12-31 11:34:00|750532.4|748532.4|750543.3|748543.3|750680.5|748680.5|750532.4|748532.4|20
1640950450000|2021-12-31 11:34:10|750537.4|748537.4|750554|748554|750562.9|748562.9|750505.5|748505.5|15
1640950460000|2021-12-31 11:34:20|750529.5|748529.5|750561.6|748561.6|750561.6|748561.6|750522.9|748522.9|9
1640950470000|2021-12-31 11:34:30|750554.4|748554.4|750583.5|748583.5|750603.7|748603.7|750554.4|748554.4|6
1640950480000|2021-12-31 11:34:40|750582.4|748582.4|750635.3|748635.3|750635.3|748635.3|750570.4|748570.4|6
1640950490000|2021-12-31 11:34:50|750630.4|748630.4|750610.8|748610.8|750630.4|748630.4|750610.8|748610.8|2
1640950500000|2021-12-31 11:35:00|750653.9|748653.9|750554.5|748554.5|750653.9|749112.4|750112.4|748496.3|9
1640950510000|2021-12-31 11:35:10|750583.7|748583.7|750534.1|748534.1|750583.7|748583.7|750523.4|748523.4|12
1640950520000|2021-12-31 11:35:20|750547|748547|750598.4|748598.4|750600.9|748600.9|750547|748547|14
1640950530000|2021-12-31 11:35:30|750594.1|748594.1|750599.5|748599.5|750695.9|748695.9|750566.1|748566.1|13
1640950540000|2021-12-31 11:35:40|750603.7|748603.7|750492.8|748492.8|750635.7|748635.7|750492.3|748492.3|14
1640950550000|2021-12-31 11:35:50|750486.4|748486.4|750493.8|748493.8|750511.1|748511.1|750481.1|748481.1|15
1640950560000|2021-12-31 11:36:00|750489.1|748489.1|750494.8|748494.8|750525.3|748525.3|750489.1|748489.1|15
1640950570000|2021-12-31 11:36:10|750497.4|748497.4|750483.9|748483.9|750528|748528|750483.9|748483.9|15
1640950580000|2021-12-31 11:36:20|750485.5|748485.5|750566.2|748566.2|750566.2|748566.2|750484.3|748484.3|8
1640950590000|2021-12-31 11:36:30|750550.5|748550.5|750500|748500|750550.5|748550.5|750500|748500|4
1640950600000|2021-12-31 11:36:40|750542.1|748542.1|750502.8|748502.8|750542.1|748542.1|750500.3|748500.3|7
1640950610000|2021-12-31 11:36:50|750503.3|748503.3|750489.6|748489.6|750503.3|748503.3|750482.5|748482.5|5
1640950620000|2021-12-31 11:37:00|750554|748554|750480.6|748480.6|750554|748554|750480.6|748480.6|7
1640950630000|2021-12-31 11:37:10|750482|748482|750491.3|748491.3|750491.3|748491.3|750482|748482|5
1640950640000|2021-12-31 11:37:20|750554.2|748554.2|750531.7|748531.7|750554.2|748554.2|750531.7|748531.7|4
1640950650000|2021-12-31 11:37:30|750520.1|748520.1|750504.7|748504.7|750529.5|748529.5|750504.7|748504.7|5
1640950660000|2021-12-31 11:37:40|750507|748507|750489.3|748489.3|750507|748507|750481.8|748481.8|5
1640950670000|2021-12-31 11:37:50|750554.6|748554.6|750510|748510|750554.6|748554.6|750510|748510|4
1640950680000|2021-12-31 11:38:00|750488.8|748488.8|750495.1|748495.1|750500|748500|750487.9|748487.9|7
1640950690000|2021-12-31 11:38:10|750481.9|748481.9|750546.3|748546.3|750559.7|748559.7|750481.9|748481.9|8
1640950700000|2021-12-31 11:38:20|750550.9|748550.9|750606.6|748606.6|750612.5|748612.5|750534.3|748534.3|17
1640950710000|2021-12-31 11:38:30|750613.4|748613.4|750576.9|748576.9|750613.4|748613.4|750564.7|748564.7|14
1640950720000|2021-12-31 11:38:40|750577.2|748577.2|750596.4|748596.4|750617.9|748617.9|750577.2|748577.2|13
1640950730000|2021-12-31 11:38:50|750594.2|748594.2|750610.4|748610.4|750645.2|748645.2|750578|748578|12
1640950740000|2021-12-31 11:39:00|750623.4|748623.4|750571.1|748571.1|750660.4|748660.4|750524.8|748524.8|8
1640950750000|2021-12-31 11:39:10|750591.5|748591.5|750566.5|748566.5|750591.5|748591.5|750564.2|748564.2|9
1640950760000|2021-12-31 11:39:20|750576.9|748576.9|750543.7|748543.7|750576.9|748576.9|750541.6|748541.6|9
1640950770000|2021-12-31 11:39:30|750545.6|748545.6|750604.6|748604.6|750651.7|748651.7|750545.6|748545.6|8
1640950780000|2021-12-31 11:39:40|750609.8|748609.8|750596.8|748596.8|750609.8|748609.8|750574.9|748574.9|8
1640950790000|2021-12-31 11:39:50|750610.4|748610.4|750586|748586|750610.4|748610.4|750574.5|748574.5|6
1640950800000|2021-12-31 11:40:00|750585.6|748585.6|750587.9|748587.9|750591.4|749082|750067.1|748562.9|9
1640950810000|2021-12-31 11:40:10|750593.5|748593.5|750554.5|748554.5|750615.5|748615.5|750534.2|748534.2|7
1640950820000|2021-12-31 11:40:20|750548.2|748548.2|750607.4|748607.4|750668.3|748668.3|750542.9|748542.9|6
1640950830000|2021-12-31 11:40:30|750650.7|748650.7|750551.8|748551.8|750651.1|748651.1|750537.4|748537.4|11
1640950840000|2021-12-31 11:40:40|750543.7|748543.7|750546.5|748546.5|750558.9|748558.9|750537.7|748537.7|4
1640950850000|2021-12-31 11:40:50|750544|748544|750609|748609|750673.8|748673.8|750544|748544|4
1640950860000|2021-12-31 11:41:00|750655.5|748655.5|750655.5|748655.5|750655.5|748655.5|750634|748634|4
1640950870000|2021-12-31 11:41:10|750642.9|748642.9|750527|748527|750649|748649|750527|748527|5
1640950880000|2021-12-31 11:41:20|750529.8|748529.8|750590.4|748590.4|750629.3|748629.3|750520.3|748520.3|14
1640950890000|2021-12-31 11:41:30|750586.4|748586.4|750538.4|748538.4|750610.4|748610.4|750495.6|748495.6|17
1640950900000|2021-12-31 11:41:40|750570.2|748570.2|750588.1|748588.1|750588.1|748588.1|750570.2|748570.2|5
1640950910000|2021-12-31 11:41:50|750647.6|748647.6|750547.6|748547.6|750647.6|748647.6|750547.6|748547.6|6
1640950920000|2021-12-31 11:42:00|750584.4|748584.4|750593.6|748593.6|750593.6|748593.6|750584.4|748584.4|3
1640950930000|2021-12-31 11:42:10|750645.6|748645.6|750569.7|748569.7|750673.8|748673.8|750563.6|748563.6|6
1640950940000|2021-12-31 11:42:20|750575.5|748575.5|750594.3|748594.3|750613.6|748613.6|750575.5|748575.5|9
1640950950000|2021-12-31 11:42:30|750607.7|748607.7|750572.9|748572.9|750608.6|748608.6|750562.9|748562.9|11
1640950960000|2021-12-31 11:42:40|750582.4|748582.4|750577|748577|750584.3|748584.3|750572.9|748572.9|8
1640950970000|2021-12-31 11:42:50|750571.5|748571.5|750574.7|748574.7|750659.1|748659.1|750571|748571|11
1640950980000|2021-12-31 11:43:00|750592.4|748592.4|750572.9|748572.9|750592.4|748592.4|750541|748541|7
1640950990000|2021-12-31 11:43:10|750538.2|748538.2|750510.5|748510.5|750538.5|748538.5|750502.9|748502.9|8
1640951000000|2021-12-31 11:43:20|750078.1|749078.1|750690.1|748690.1|750690.1|749078.1|750078.1|748690.1|2
1640951030000|2021-12-31 11:43:50|750693.9|748693.9|750690.1|748690.1|750739.4|748739.4|750690.1|748690.1|5
1640951040000|2021-12-31 11:44:00|750590.6|748590.6|750614.1|748614.1|750630.3|748630.3|750590.6|748590.6|11
1640951050000|2021-12-31 11:44:10|750747|748747|750727.6|748727.6|750769.1|748769.1|750571.8|748571.8|30
1640951060000|2021-12-31 11:44:20|750721.9|748721.9|750758.1|748758.1|750785.9|748785.9|750717.3|748717.3|24
1640951070000|2021-12-31 11:44:30|750757.7|748757.7|750942.4|748942.4|750974|748974|750757.7|748757.7|32
1640951080000|2021-12-31 11:44:40|750942.2|748942.2|750966.5|748966.5|750990.1|748990.1|750850|748850|27
1640951090000|2021-12-31 11:44:50|750967.9|748967.9|750988.3|748988.3|750992.6|748992.6|750934.5|748934.5|18
1640951100000|2021-12-31 11:45:00|750979.3|748979.3|750994.6|748994.6|750994.6|748994.6|750944.1|748944.1|17
1640951110000|2021-12-31 11:45:10|750996|748996|751077|749077|751077|749077|750974|748974|13
1640951120000|2021-12-31 11:45:20|751105.4|749105.4|751335.6|749335.6|751357.5|749357.5|751105.4|749105.4|26
1640951130000|2021-12-31 11:45:30|751272.9|749272.9|751409.7|749409.7|751409.7|749409.7|751272.9|749272.9|25
1640951140000|2021-12-31 11:45:40|751347.7|749347.7|751394.7|749394.7|751559.7|749559.7|751276.5|749276.5|24
1640951150000|2021-12-31 11:45:50|751412.3|749412.3|751345.7|749345.7|751463.3|749463.3|751319.4|749319.4|11
1640951160000|2021-12-31 11:46:00|751397|749397|751404.9|749404.9|751404.9|749404.9|751331.3|749331.3|6
1640951170000|2021-12-31 11:46:10|751274.5|749274.5|751341.7|749341.7|751346.6|749346.6|751274.5|749274.5|10
1640951180000|2021-12-31 11:46:20|751335.1|749335.1|751340.2|749340.2|751340.2|749340.2|751313.9|749313.9|11
1640951190000|2021-12-31 11:46:30|751407.3|749407.3|751380.9|749380.9|751407.3|749407.3|751370.9|749370.9|8
1640951200000|2021-12-31 11:46:40|751387.6|749387.6|751495.1|749495.1|751510.1|749510.1|751342.7|749342.7|13
1640951210000|2021-12-31 11:46:50|751478.7|749478.7|751563.9|749563.9|751667|749667|751390|749390|13
1640951220000|2021-12-31 11:47:00|751561.7|749561.7|751450.5|749450.5|751561.7|749561.7|751442.3|749442.3|5
1640951230000|2021-12-31 11:47:10|751440.2|749440.2|751485.2|749485.2|751511|749511|751440.2|749440.2|5
1640951240000|2021-12-31 11:47:20|751486.2|749486.2|751431.2|749431.2|751501.7|749501.7|751431.2|749431.2|8
1640951250000|2021-12-31 11:47:30|751441.1|749441.1|751421.9|749421.9|751452.9|749452.9|751421.9|749421.9|9
1640951260000|2021-12-31 11:47:40|751430.6|749430.6|751421.9|749421.9|751431.5|749431.5|751416.9|749416.9|7
1640951270000|2021-12-31 11:47:50|751426.6|749426.6|751426.8|749426.8|751452.4|749452.4|751419|749419|10
1640951280000|2021-12-31 11:48:00|751432.6|749432.6|751433.6|749433.6|751449.1|749449.1|751424.9|749424.9|7
1640951290000|2021-12-31 11:48:10|751422.8|749422.8|751433.6|749433.6|751433.6|749433.6|751422.8|749422.8|2
1640951300000|2021-12-31 11:48:20|751422.8|749422.8|751422.8|749422.8|751433.6|749433.6|751413.8|749413.8|8
1640951310000|2021-12-31 11:48:30|751426.2|749426.2|751399|749399|751484.6|749484.6|751399|749399|8
1640951320000|2021-12-31 11:48:40|751405.3|749405.3|751414.8|749414.8|751414.8|749414.8|751390|749390|6
1640951330000|2021-12-31 11:48:50|751409.8|749409.8|751435.1|749435.1|751453.1|749453.1|751409.8|749409.8|5
1640951340000|2021-12-31 11:49:00|751414.3|749414.3|751399|749399|751421.5|749421.5|751390|749390|6
1640951350000|2021-12-31 11:49:10|751436.1|749436.1|751522.3|749522.3|751709.8|749709.8|751390|749390|18
1640951360000|2021-12-31 11:49:20|751579.4|749579.4|751868.8|749868.8|751868.8|749868.8|751561.1|749561.1|18
1640951370000|2021-12-31 11:49:30|751822.7|749822.7|751884.6|749884.6|752121.4|750121.4|751707.8|749707.8|19
1640951380000|2021-12-31 11:49:40|752016.3|750016.3|751862.8|749862.8|752016.3|750016.3|751795.4|749795.4|13
1640951390000|2021-12-31 11:49:50|751891|749891|751678.6|749678.6|751891|749891|751615.8|749615.8|22
1640951400000|2021-12-31 11:50:00|751691.7|749691.7|751863|749863|751863|749863|751675.9|749675.9|17
1640951410000|2021-12-31 11:50:10|751806.8|749806.8|751780.3|749780.3|751839.7|749839.7|751769.3|749769.3|11
1640951420000|2021-12-31 11:50:20|751825.4|749825.4|751985.4|749985.4|752011|750011|751825.4|749825.4|10
1640951430000|2021-12-31 11:50:30|751973.3|749973.3|751974.2|749974.2|752025.6|750025.6|751937|749937|11
1640951440000|2021-12-31 11:50:40|751984.6|749984.6|751865.8|749865.8|752043.5|750043.5|751865.8|749865.8|10
1640951450000|2021-12-31 11:50:50|751861.8|749861.8|751843.4|749843.4|751893.6|749893.6|751819.8|749819.8|16
1640951460000|2021-12-31 11:51:00|751867.7|749867.7|751854.1|749854.1|751867.7|749867.7|751832.5|749832.5|12
1640951470000|2021-12-31 11:51:10|751861|749861|751890|749890|751890.2|749890.2|751843.9|749843.9|8
1640951480000|2021-12-31 11:51:20|751894.5|749894.5|751886.6|749886.6|751899.3|749899.3|751859.2|749859.2|8
1640951490000|2021-12-31 11:51:30|751886|749886|751766|749766|751948.6|749948.6|751766|749766|13
1640951500000|2021-12-31 11:51:40|751833.9|749833.9|751797.4|749797.4|751833.9|749833.9|751754.2|749754.2|8
1640951510000|2021-12-31 11:51:50|751766.6|749766.6|751767|749767|751796.3|749796.3|751765.7|749765.7|16
1640951520000|2021-12-31 11:52:00|751765.6|749765.6|751774.5|749774.5|751841.7|749841.7|751732.8|749732.8|15
1640951530000|2021-12-31 11:52:10|751758|749758|751784.5|749784.5|751883.6|749883.6|751728.1|749728.1|16
1640951540000|2021-12-31 11:52:20|751785.2|749785.2|751776.9|749776.9|751791.2|749791.2|751776.9|749776.9|4
1640951550000|2021-12-31 11:52:30|751775.8|749775.8|751791.3|749791.3|751795.7|749795.7|751773.7|749773.7|9
1640951560000|2021-12-31 11:52:40|751790.1|749790.1|751754.9|749754.9|751796.4|749796.4|751752.6|749752.6|6
1640951570000|2021-12-31 11:52:50|751770|749770|751758.3|749758.3|751770|749770|751748|749748|6
1640951580000|2021-12-31 11:53:00|751764.1|749764.1|751969.7|749969.7|752148.2|750148.2|751764.1|749764.1|18
1640951590000|2021-12-31 11:53:10|751958.9|749958.9|751966.5|749966.5|751998.8|749998.8|751951.8|749951.8|15
1640951600000|2021-12-31 11:53:20|751963.2|749963.2|751964.4|749964.4|751983.1|749983.1|751963.2|749963.2|7
1640951610000|2021-12-31 11:53:30|751985|749985|752004.3|750004.3|752051.2|750051.2|751955.2|749955.2|12
1640951620000|2021-12-31 11:53:40|751967.2|749967.2|751822.7|749822.7|751967.2|749967.2|751740.6|749740.6|20
1640951630000|2021-12-31 11:53:50|751856.2|749856.2|751813.3|749813.3|751856.2|749856.2|751813.3|749813.3|11
1640951640000|2021-12-31 11:54:00|751837.1|749837.1|751763.1|749763.1|751841.2|749841.2|751763.1|749763.1|14
1640951650000|2021-12-31 11:54:10|751640.9|749640.9|751789.7|749789.7|751848.2|749848.2|751640.9|749640.9|16
1640951660000|2021-12-31 11:54:20|751808.8|749808.8|751821.1|749821.1|751830.2|749830.2|751798.2|749798.2|5
1640951670000|2021-12-31 11:54:30|751806.1|749806.1|751797.2|749797.2|751810|749810|751792|749792|5
1640951680000|2021-12-31 11:54:40|751806.6|749806.6|751793.6|749793.6|751818|749818|751787.3|749787.3|10
1640951690000|2021-12-31 11:54:50|751808|749808|751802.2|749802.2|751834.1|749834.1|751793.4|749793.4|7
1640951700000|2021-12-31 11:55:00|751812|749812|751825.6|749825.6|751825.6|749825.6|751812|749812|9
1640951710000|2021-12-31 11:55:10|751828.3|749828.3|751811.7|749811.7|751828.3|749828.3|751810.2|749810.2|9
1640951720000|2021-12-31 11:55:20|751817.3|749817.3|751804.5|749804.5|751820.4|749820.4|751804.5|749804.5|7
1640951730000|2021-12-31 11:55:30|751811.7|749811.7|751788.4|749788.4|751813.4|749813.4|751743|749743|10
1640951740000|2021-12-31 11:55:40|751808.5|749808.5|751849.7|749849.7|751849.7|749849.7|751798.7|749798.7|6
1640951750000|2021-12-31 11:55:50|751834.9|749834.9|751805.1|749805.1|751834.9|749834.9|751793.9|749793.9|5
1640951760000|2021-12-31 11:56:00|751815.9|749815.9|751809.4|749809.4|751815.9|749815.9|751809.4|749809.4|4
1640951770000|2021-12-31 11:56:10|751811.8|749811.8|751844.6|749844.6|751844.6|749844.6|751769.3|749769.3|6
1640951780000|2021-12-31 11:56:20|751833.7|749833.7|751789.3|749789.3|751833.7|749833.7|751778.3|749778.3|13
1640951790000|2021-12-31 11:56:30|751799.3|749799.3|751803.8|749803.8|751805.5|749805.5|751786.5|749786.5|6
1640951800000|2021-12-31 11:56:40|751804.1|749804.1|751799.4|749799.4|751804.1|749804.1|751797.8|749797.8|5
1640951810000|2021-12-31 11:56:50|751795.9|749795.9|751790|749790|751850.1|749850.1|751778.4|749778.4|22
1640951820000|2021-12-31 11:57:00|751799.1|749799.1|751795|749795|751799.1|749799.1|751778.7|749778.7|7
1640951830000|2021-12-31 11:57:10|751791.6|749791.6|751783.3|749783.3|751800.2|749800.2|751780.5|749780.5|11
1640951840000|2021-12-31 11:57:20|751794.5|749794.5|751896.7|749896.7|751896.7|749896.7|751774.9|749774.9|11
1640951850000|2021-12-31 11:57:30|751854.6|749854.6|751849|749849|751854.6|749854.6|751848.3|749848.3|3
1640951860000|2021-12-31 11:57:40|751851.2|749851.2|751854.2|749854.2|751854.2|749854.2|751801.7|749801.7|5
1640951870000|2021-12-31 11:57:50|751853.9|749853.9|751847.2|749847.2|751895.6|749895.6|751791.2|749791.2|21
1640951880000|2021-12-31 11:58:00|751857|749857|751807.3|749807.3|751902.1|749902.1|751807.3|749807.3|16
1640951890000|2021-12-31 11:58:10|751877.2|749877.2|751825.4|749825.4|751877.2|749877.2|751809.4|749809.4|14
1640951900000|2021-12-31 11:58:20|751841.3|749841.3|752029.4|750029.4|752152.5|750152.5|751824|749824|17
1640951910000|2021-12-31 11:58:30|752019.9|750019.9|752048.4|750048.4|752048.4|750048.4|752004.9|750004.9|5
1640951920000|2021-12-31 11:58:40|751996.3|749996.3|752005.4|750005.4|752012.9|750012.9|751996.3|749996.3|10
1640951930000|2021-12-31 11:58:50|752017|750017|752004.7|750004.7|752017|750017|752004.7|750004.7|7
1640951940000|2021-12-31 11:59:00|752005.9|750005.9|751979.5|749979.5|752045.2|750045.2|751947.9|749947.9|12
1640951950000|2021-12-31 11:59:10|751985.2|749985.2|751984.4|749984.4|751985.2|749985.2|751982.5|749982.5|3
1640951960000|2021-12-31 11:59:20|751997.7|749997.7|751777.1|749777.1|752079.3|750079.3|751719.9|749719.9|15
1640951970000|2021-12-31 11:59:30|751777.8|749777.8|751689.5|749689.5|751777.8|749777.8|751689.5|749689.5|12
1640951980000|2021-12-31 11:59:40|751696.4|749696.4|751727.8|749727.8|751733.3|749733.3|751696.1|749696.1|10
1640951990000|2021-12-31 11:59:50|751712.8|749712.8|751707.1|749707.1|751726.4|749726.4|751707.1|749707.1|11
1640952000000|2021-12-31 12:00:00|751714.1|749714.1|751723.4|749723.4|751737.5|749737.5|751707.8|749707.8|12
1640952010000|2021-12-31 12:00:10|751723.9|749723.9|751712.5|749712.5|751728.8|749728.8|751712.5|749712.5|7
1640952020000|2021-12-31 12:00:20|751710.3|749710.3|751709.1|749709.1|751714.3|749714.3|751706|749706|9
1640952030000|2021-12-31 12:00:30|751714.2|749714.2|751724.4|749724.4|751726.8|749726.8|751704|749704|7
1640952040000|2021-12-31 12:00:40|751790.5|749790.5|751725.2|749725.2|751790.5|749790.5|751725.2|749725.2|8
1640952050000|2021-12-31 12:00:50|751730.5|749730.5|751744.7|749744.7|751757.5|749757.5|751720.8|749720.8|14
1640952060000|2021-12-31 12:01:00|751746.9|749746.9|751734.6|749734.6|751755.2|749755.2|751734.6|749734.6|9
1640952070000|2021-12-31 12:01:10|751732|749732|751740.4|749740.4|751744.8|749744.8|751731.5|749731.5|5
1640952080000|2021-12-31 12:01:20|751742.6|749742.6|751736.8|749736.8|751742.8|749742.8|751736.8|749736.8|5
1640952090000|2021-12-31 12:01:30|751738|749738|751725.4|749725.4|751738|749738|751723.6|749723.6|5
1640952100000|2021-12-31 12:01:40|751729.8|749729.8|751732.8|749732.8|751732.8|749732.8|751729.8|749729.8|3
1640952110000|2021-12-31 12:01:50|751735.3|749735.3|751730.9|749730.9|751735.3|749735.3|751729.5|749729.5|5
1640952120000|2021-12-31 12:02:00|751744.1|749744.1|751727.9|749727.9|751744.1|749744.1|751724.8|749724.8|8
1640952130000|2021-12-31 12:02:10|751729.3|749729.3|751712.2|749712.2|751732.6|749732.6|751712.2|749712.2|7
1640952140000|2021-12-31 12:02:20|751720.5|749720.5|751728.4|749728.4|751728.4|749728.4|751713.4|749713.4|4
1640952150000|2021-12-31 12:02:30|751713.7|749713.7|751715.1|749715.1|751725.6|749725.6|751713.7|749713.7|7
1640952160000|2021-12-31 12:02:40|751721.4|749721.4|751723.3|749723.3|751723.3|749723.3|751721.4|749721.4|2
1640952170000|2021-12-31 12:02:50|751722.6|749722.6|751715.7|749715.7|751722.6|749722.6|751708.5|749708.5|13
1640952180000|2021-12-31 12:03:00|751720.7|749720.7|751729.4|749729.4|751754.5|749754.5|751710.5|749710.5|6
1640952190000|2021-12-31 12:03:10|751712.6|749712.6|751782.5|749782.5|751782.5|749782.5|751712.6|749712.6|8
1640952200000|2021-12-31 12:03:20|751688.5|749688.5|751699.9|749699.9|751726.4|749726.4|751658|749658|8
1640952210000|2021-12-31 12:03:30|751696.3|749696.3|751731.5|749731.5|751733.3|749733.3|751693.8|749693.8|7
1640952220000|2021-12-31 12:03:40|751729.1|749729.1|751711.8|749711.8|751729.1|749729.1|751711.8|749711.8|4
1640952230000|2021-12-31 12:03:50|751717.7|749717.7|751731.4|749731.4|751741.1|749741.1|751700.4|749700.4|13
1640952240000|2021-12-31 12:04:00|751723.7|749723.7|751704.5|749704.5|751754.5|749754.5|751684.3|749684.3|15
1640952250000|2021-12-31 12:04:10|751741|749741|751710.3|749710.3|751741|749741|751708.6|749708.6|15
1640952260000|2021-12-31 12:04:20|751705.1|749705.1|751725.9|749725.9|751754.8|749754.8|751695.3|749695.3|16
1640952270000|2021-12-31 12:04:30|751719.5|749719.5|751733.9|749733.9|751733.9|749733.9|751719.5|749719.5|5
1640952280000|2021-12-31 12:04:40|751727.1|749727.1|751721.2|749721.2|751733.9|749733.9|751710.8|749710.8|7
1640952290000|2021-12-31 12:04:50|751765|749765|751740.5|749740.5|751765|749765|751692|749692|11
1640952300000|2021-12-31 12:05:00|751721.2|749721.2|751774.9|749774.9|751780.8|749780.8|751704.5|749704.5|16
1640952310000|2021-12-31 12:05:10|751765|749765|751757.3|749757.3|751765|749765|751740.1|749740.1|17
1640952320000|2021-12-31 12:05:20|751753.9|749753.9|751735.2|749735.2|751753.9|749753.9|751731.4|749731.4|12
1640952330000|2021-12-31 12:05:30|751745.3|749745.3|751740.8|749740.8|751745.3|749745.3|751740.5|749740.5|4
1640952340000|2021-12-31 12:05:40|751741.8|749741.8|751735.7|749735.7|751746.1|749746.1|751730.5|749730.5|9
1640952350000|2021-12-31 12:05:50|751738.4|749738.4|751729.7|749729.7|751747|749747|751728.8|749728.8|8
1640952360000|2021-12-31 12:06:00|751730|749730|751730.3|749730.3|751730.3|749730.3|751726.6|749726.6|5
1640952370000|2021-12-31 12:06:10|751720.6|749720.6|751735.2|749735.2|751740.4|749740.4|751711.4|749711.4|7
1640952380000|2021-12-31 12:06:20|751733.1|749733.1|751717.1|749717.1|751742.2|749742.2|751717.1|749717.1|3
1640952390000|2021-12-31 12:06:30|751722.7|749722.7|751742.8|749742.8|751742.8|749742.8|751712|749712|4
1640952400000|2021-12-31 12:06:40|751738.9|749738.9|751711.3|749711.3|751738.9|749738.9|751711.3|749711.3|4
1640952410000|2021-12-31 12:06:50|751717.1|749717.1|751707|749707|751717.1|749717.1|751706.9|749706.9|10
1640952420000|2021-12-31 12:07:00|751710.6|749710.6|751723.3|749723.3|751747.1|749747.1|751707.2|749707.2|12
1640952430000|2021-12-31 12:07:10|751729.9|749729.9|751715.4|749715.4|751731.4|749731.4|751712.5|749712.5|13
1640952440000|2021-12-31 12:07:20|751712.9|749712.9|751740.1|749740.1|751741.5|749741.5|751711.4|749711.4|13
1640952450000|2021-12-31 12:07:30|751727.4|749727.4|751704.7|749704.7|751739.5|749739.5|751683.9|749683.9|20
1640952460000|2021-12-31 12:07:40|751709.8|749709.8|751702.4|749702.4|751720.7|749720.7|751697.9|749697.9|10
1640952470000|2021-12-31 12:07:50|751702.5|749702.5|751704.8|749704.8|751707.3|749707.3|751701.9|749701.9|7
1640952480000|2021-12-31 12:08:00|751706.2|749706.2|751723.7|749723.7|751735.9|749735.9|751687.5|749687.5|10
1640952490000|2021-12-31 12:08:10|751728.7|749728.7|751689.2|749689.2|751728.7|749728.7|751686.4|749686.4|10
1640952500000|2021-12-31 12:08:20|751689.5|749689.5|751684.5|749684.5|751729.9|749729.9|751684.5|749684.5|9
1640952510000|2021-12-31 12:08:30|751687.1|749687.1|751733.7|749733.7|751761|749761|751683.9|749683.9|6
1640952520000|2021-12-31 12:08:40|751715.3|749715.3|751708|749708|751760.6|749760.6|751705.8|749705.8|18
1640952530000|2021-12-31 12:08:50|751732|749732|751743.9|749743.9|751784|749784|751717.6|749717.6|13
1640952540000|2021-12-31 12:09:00|751720.3|749720.3|751939.1|749939.1|751996.9|749996.9|751720.3|749720.3|14
1640952550000|2021-12-31 12:09:10|751943.7|749943.7|752006.5|750006.5|752029.7|750029.7|751941.6|749941.6|14
1640952560000|2021-12-31 12:09:20|751992.4|749992.4|751976.7|749976.7|752006.5|750006.5|751975.8|749975.8|12
1640952570000|2021-12-31 12:09:30|751987.2|749987.2|751984.2|749984.2|752022.3|750022.3|751972.8|749972.8|23
1640952580000|2021-12-31 12:09:40|751993.6|749993.6|751908.1|749908.1|752008.3|750008.3|751903.4|749903.4|14
1640952590000|2021-12-31 12:09:50|751912.5|749912.5|751915.8|749915.8|752011.7|750011.7|751912.5|749912.5|16
1640952600000|2021-12-31 12:10:00|751928.7|749928.7|751989.9|749989.9|752083.1|750083.1|751908.9|749908.9|12
1640952610000|2021-12-31 12:10:10|752003.7|750003.7|751949.2|749949.2|752003.7|750003.7|751940.2|749940.2|9
1640952620000|2021-12-31 12:10:20|751944.2|749944.2|751947.7|749947.7|751947.7|749947.7|751944.2|749944.2|7
1640952630000|2021-12-31 12:10:30|751952.7|749952.7|751962.2|749962.2|751965.3|749965.3|751950.6|749950.6|5
1640952640000|2021-12-31 12:10:40|751963.6|749963.6|751969.6|749969.6|752020.2|750020.2|751963.6|749963.6|9
1640952650000|2021-12-31 12:10:50|751978.9|749978.9|751912.5|749912.5|751989.1|749989.1|751911.9|749911.9|9
1640952660000|2021-12-31 12:11:00|751914|749914|751964.8|749964.8|752052|750052|751914|749914|9
1640952670000|2021-12-31 12:11:10|751963.9|749963.9|751971.1|749971.1|751973.3|749973.3|751951.8|749951.8|14
1640952680000|2021-12-31 12:11:20|751967.1|749967.1|752005|750005|752005|750005|751952.7|749952.7|9
1640952690000|2021-12-31 12:11:30|751951.4|749951.4|751960.9|749960.9|751982.3|749982.3|751951.4|749951.4|6
1640952700000|2021-12-31 12:11:40|751963|749963|751880.8|749880.8|751963|749963|751860.1|749860.1|13
1640952710000|2021-12-31 12:11:50|751936|749936|751937|749937|751937|749937|751936|749936|5
1640952720000|2021-12-31 12:12:00|751943.7|749943.7|751956.8|749956.8|751960.7|749960.7|751895.6|749895.6|9
1640952730000|2021-12-31 12:12:10|751954.9|749954.9|751941|749941|751958|749958|751940|749940|10
1640952740000|2021-12-31 12:12:20|751942.2|749942.2|751943.1|749943.1|751943.1|749943.1|751936.6|749936.6|9
1640952750000|2021-12-31 12:12:30|751943.3|749943.3|751948.3|749948.3|751960.5|749960.5|751889.3|749889.3|8
1640952760000|2021-12-31 12:12:40|751950.1|749950.1|751940.6|749940.6|751950.1|749950.1|751936.2|749936.2|7
1640952770000|2021-12-31 12:12:50|751940.5|749940.5|751882.7|749882.7|751940.5|749940.5|751882.7|749882.7|6
1640952780000|2021-12-31 12:13:00|752261.2|750261.2|752648.3|750648.3|752847.3|750847.3|752261.2|750261.2|24
1640952790000|2021-12-31 12:13:10|752676.8|750676.8|752809.7|750809.7|753018.2|751018.2|752605.6|750605.6|28
1640952800000|2021-12-31 12:13:20|752782.9|750782.9|752988.3|750988.3|753011|751011|752760.5|750760.5|24
1640952810000|2021-12-31 12:13:30|752978.9|750978.9|752868|750868|752984.7|750984.7|752868|750868|27
1640952820000|2021-12-31 12:13:40|752874.7|750874.7|752795.6|750795.6|752930.2|750930.2|752795.6|750795.6|22
1640952830000|2021-12-31 12:13:50|752821.2|750821.2|752871.5|750871.5|752961|750961|752784.4|750784.4|20
1640952840000|2021-12-31 12:14:00|752874.3|750874.3|753080.9|751080.9|753082.6|751082.6|752851.7|750851.7|26
1640952850000|2021-12-31 12:14:10|753082.4|751082.4|752921.8|750921.8|753088.1|751088.1|752904|750904|20
1640952860000|2021-12-31 12:14:20|752921.6|750921.6|752883|750883|752949|750949|752808.5|750808.5|17
1640952870000|2021-12-31 12:14:30|752885.5|750885.5|753027.7|751027.7|753027.7|751027.7|752881.9|750881.9|12
1640952880000|2021-12-31 12:14:40|752967.7|750967.7|752931.1|750931.1|753009.4|751009.4|752931.1|750931.1|9
1640952890000|2021-12-31 12:14:50|752865.4|750865.4|752923.9|750923.9|752923.9|750923.9|752865.4|750865.4|7
1640952900000|2021-12-31 12:15:00|752899.3|750899.3|752900.6|750900.6|753054.5|751054.5|752812.5|750812.5|20
1640952910000|2021-12-31 12:15:10|752928.3|750928.3|752918.8|750918.8|752955.1|750955.1|752842.4|750842.4|20
1640952920000|2021-12-31 12:15:20|752917.8|750917.8|752905.6|750905.6|752968.4|750968.4|752834.1|750834.1|13
1640952930000|2021-12-31 12:15:30|752905.9|750905.9|752939.4|750939.4|753007.6|751007.6|752740.9|750740.9|19
1640952940000|2021-12-31 12:15:40|752950.4|750950.4|753117.4|751117.4|753205|751205|752893.5|750893.5|25
1640952950000|2021-12-31 12:15:50|753128.8|751128.8|753149.3|751149.3|753205.8|751205.8|753092.9|751092.9|27
1640952960000|2021-12-31 12:16:00|753168.2|751168.2|753137.6|751137.6|753196.8|751196.8|753137.6|751137.6|19
1640952970000|2021-12-31 12:16:10|753161.7|751161.7|753196.4|751196.4|753215.6|751215.6|753156.3|751156.3|12
1640952980000|2021-12-31 12:16:20|753218.1|751218.1|753212|751212|753234.8|751234.8|753150.5|751150.5|15
1640952990000|2021-12-31 12:16:30|753204.8|751204.8|753238.7|751238.7|753247.1|751247.1|753144|751144|17
1640953000000|2021-12-31 12:16:40|753214.3|751214.3|753194.3|751194.3|753214.3|751214.3|753194.3|751194.3|11
1640953010000|2021-12-31 12:16:50|753190|751190|753169.3|751169.3|753202.1|751202.1|753155.8|751155.8|9
1640953020000|2021-12-31 12:17:00|753210.6|751210.6|753173|751173|753259.1|751259.1|753128.4|751128.4|16
1640953030000|2021-12-31 12:17:10|753223.3|751223.3|753181.8|751181.8|753230.8|751230.8|753136.5|751136.5|15
1640953040000|2021-12-31 12:17:20|753184.7|751184.7|753128.7|751128.7|753206.5|751206.5|753128.7|751128.7|14
1640953050000|2021-12-31 12:17:30|753102.4|751102.4|753117.2|751117.2|753158.6|751158.6|753102.4|751102.4|12
1640953060000|2021-12-31 12:17:40|753163.1|751163.1|753200.1|751200.1|753352.1|751352.1|753140.7|751140.7|23
1640953070000|2021-12-31 12:17:50|753188|751188|753171.6|751171.6|753236.4|751236.4|753084.5|751084.5|17
1640953080000|2021-12-31 12:18:00|753196.3|751196.3|753185|751185|753198.9|751198.9|753134.5|751134.5|10
1640953090000|2021-12-31 12:18:10|753200.6|751200.6|753197.1|751197.1|753200.6|751200.6|753179.3|751179.3|10
1640953100000|2021-12-31 12:18:20|753175.6|751175.6|753195.3|751195.3|753197.5|751197.5|753164.4|751164.4|5
1640953110000|2021-12-31 12:18:30|753212.1|751212.1|753197.8|751197.8|753213.6|751213.6|753171.4|751171.4|8
1640953120000|2021-12-31 12:18:40|753208.7|751208.7|753375.7|751375.7|753486.4|751486.4|753157.3|751157.3|18
1640953130000|2021-12-31 12:18:50|753410.9|751410.9|753454.7|751454.7|753562.1|751562.1|753363.3|751363.3|16
1640953140000|2021-12-31 12:19:00|753443.7|751443.7|753447|751447|753544.2|751544.2|753428.4|751428.4|15
1640953150000|2021-12-31 12:19:10|753490.6|751490.6|753243.1|751243.1|753490.6|751490.6|753243.1|751243.1|13
1640953160000|2021-12-31 12:19:20|753267.6|751267.6|753271.4|751271.4|753285.8|751285.8|753242.9|751242.9|9
1640953170000|2021-12-31 12:19:30|753278.2|751278.2|753347.8|751347.8|753347.8|751347.8|753263.7|751263.7|27
1640953180000|2021-12-31 12:19:40|753348|751348|753262|751262|753445.9|751445.9|753242|751242|16
1640953190000|2021-12-31 12:19:50|753476.9|751476.9|753357|751357|753476.9|751476.9|753249.5|751249.5|27
1640953200000|2021-12-31 12:20:00|753361.9|751361.9|753330.2|751330.2|753386.1|751386.1|753308.2|751308.2|14
1640953210000|2021-12-31 12:20:10|753342|751342|753437.8|751437.8|753457.2|751457.2|753325.4|751325.4|17
1640953220000|2021-12-31 12:20:20|753372.7|751372.7|753336.8|751336.8|753413.8|751413.8|753297.2|751297.2|14
1640953230000|2021-12-31 12:20:30|753354.4|751354.4|753339.5|751339.5|753365.5|751365.5|753317.5|751317.5|9
1640953240000|2021-12-31 12:20:40|753325.8|751325.8|753379.3|751379.3|753380.4|751380.4|753321.2|751321.2|13
1640953250000|2021-12-31 12:20:50|753363.6|751363.6|753276|751276|753363.8|751363.8|753276|751276|13
1640953260000|2021-12-31 12:21:00|753334.3|751334.3|753338.7|751338.7|753373.3|751373.3|753319.7|751319.7|6
1640953270000|2021-12-31 12:21:10|753393.6|751393.6|753476.3|751476.3|753476.3|751476.3|753301.6|751301.6|11
1640953280000|2021-12-31 12:21:20|753457.7|751457.7|753337.1|751337.1|753457.7|751457.7|753284.7|751284.7|10
1640953290000|2021-12-31 12:21:30|753315.6|751315.6|753342.7|751342.7|753375|751375|753315.6|751315.6|7
1640953300000|2021-12-31 12:21:40|753358.3|751358.3|753328.6|751328.6|753412.8|751412.8|753307.3|751307.3|12
1640953310000|2021-12-31 12:21:50|753356.7|751356.7|753467|751467|753547.6|751547.6|753356.7|751356.7|15
1640953320000|2021-12-31 12:22:00|753517.7|751517.7|753462.9|751462.9|753517.7|751517.7|753425.4|751425.4|9
1640953330000|2021-12-31 12:22:10|753480.2|751480.2|753497.7|751497.7|753532.9|751532.9|753454.9|751454.9|12
1640953340000|2021-12-31 12:22:20|753511.2|751511.2|754333.5|752333.5|754455.4|752455.4|753489|751489|26
1640953350000|2021-12-31 12:22:30|754345|752345|754325|752325|754494.2|752494.2|754292.2|752292.2|30
1640953360000|2021-12-31 12:22:40|754348.6|752348.6|754233.9|752233.9|754348.6|752348.6|754201.6|752201.6|25
1640953370000|2021-12-31 12:22:50|754226.7|752226.7|754212|752212|754374|752374|754202.6|752202.6|29
1640953380000|2021-12-31 12:23:00|754125.6|752125.6|754805.8|752805.8|754805.8|752805.8|754125.6|752125.6|29
1640953390000|2021-12-31 12:23:10|754777.2|752777.2|754696.4|752696.4|755028.4|753028.4|754613.6|752613.6|34
1640953400000|2021-12-31 12:23:20|754769|752769|755097.4|753097.4|755097.4|753097.4|754682.3|752682.3|24
1640953410000|2021-12-31 12:23:30|755068.9|753068.9|755207.6|753207.6|755448.9|753448.9|755048.5|753048.5|30
1640953420000|2021-12-31 12:23:40|755267.6|753267.6|755266.8|753266.8|755347.4|753347.4|755217.1|753217.1|24
1640953430000|2021-12-31 12:23:50|755301.4|753301.4|755212.6|753212.6|755305.3|753305.3|755157.3|753157.3|20
1640953440000|2021-12-31 12:24:00|755195.8|753195.8|755208.9|753208.9|755231.9|753231.9|755175.7|753175.7|11
1640953450000|2021-12-31 12:24:10|755232.2|753232.2|755326.5|753326.5|755328|753328|755130|753130|30
1640953460000|2021-12-31 12:24:20|755303.4|753303.4|755281.9|753281.9|755330.9|753330.9|755257.1|753257.1|14
1640953470000|2021-12-31 12:24:30|755283.6|753283.6|755277.3|753277.3|755316.1|753316.1|755269.4|753269.4|9
1640953480000|2021-12-31 12:24:40|755234.3|753234.3|754818.9|752818.9|755234.3|753234.3|754672.5|752672.5|34
1640953490000|2021-12-31 12:24:50|754714|752714|754807.8|752807.8|754954|752954|754653.4|752653.4|33
1640953500000|2021-12-31 12:25:00|754808.3|752808.3|754907|752907|755033.8|753033.8|754733.2|752733.2|20
1640953510000|2021-12-31 12:25:10|754920.5|752920.5|755010.8|753010.8|755074.7|753074.7|754920.5|752920.5|15
1640953520000|2021-12-31 12:25:20|755009.6|753009.6|754979.3|752979.3|755009.6|753009.6|754965.4|752965.4|17
1640953530000|2021-12-31 12:25:30|754982.2|752982.2|754993|752993|755011|753011|754954.3|752954.3|8
1640953540000|2021-12-31 12:25:40|754962|752962|754880|752880|755075.1|753075.1|754879.4|752879.4|21
1640953550000|2021-12-31 12:25:50|754924.7|752924.7|754962.5|752962.5|755019.8|753019.8|754918.7|752918.7|10
1640953560000|2021-12-31 12:26:00|754972.2|752972.2|754783.5|752783.5|755026.2|753026.2|754770.3|752770.3|18
1640953570000|2021-12-31 12:26:10|754777.9|752777.9|754771|752771|754780.6|752780.6|754771|752771|9
1640953580000|2021-12-31 12:26:20|754759.7|752759.7|754836.5|752836.5|754836.5|752836.5|754759.7|752759.7|13
1640953590000|2021-12-31 12:26:30|754809.8|752809.8|754784.1|752784.1|754809.8|752809.8|754784.1|752784.1|8
1640953600000|2021-12-31 12:26:40|754798.9|752798.9|754805.6|752805.6|754855.2|752855.2|754761|752761|11
1640953610000|2021-12-31 12:26:50|754828.3|752828.3|754814.8|752814.8|754850.4|752850.4|754755|752755|10
1640953620000|2021-12-31 12:27:00|754796.8|752796.8|754818.3|752818.3|755074.7|753074.7|754764.7|752764.7|27
1640953630000|2021-12-31 12:27:10|754799.3|752799.3|754744.2|752744.2|755000.3|753000.3|754744.2|752744.2|32
1640953640000|2021-12-31 12:27:20|754873.9|752873.9|754661.1|752661.1|754873.9|752873.9|754642.4|752642.4|16
1640953650000|2021-12-31 12:27:30|754686.2|752686.2|754740.7|752740.7|754790.5|752790.5|754605.3|752605.3|19
1640953660000|2021-12-31 12:27:40|754746.9|752746.9|754936.3|752936.3|754964.2|752964.2|754746.9|752746.9|10
1640953670000|2021-12-31 12:27:50|754939.3|752939.3|754740.4|752740.4|754957.6|752957.6|754740.4|752740.4|21
1640953680000|2021-12-31 12:28:00|754754.3|752754.3|754736.3|752736.3|754762.4|752762.4|754715.4|752715.4|14
1640953690000|2021-12-31 12:28:10|754736.8|752736.8|754747.7|752747.7|754760.2|752760.2|754736.8|752736.8|8
1640953700000|2021-12-31 12:28:20|754762.2|752762.2|754764.6|752764.6|754767.5|752767.5|754750.7|752750.7|11
1640953710000|2021-12-31 12:28:30|754742.1|752742.1|754823|752823|754862.2|752862.2|754742.1|752742.1|10
1640953720000|2021-12-31 12:28:40|754875.5|752875.5|754945.2|752945.2|754958.3|752958.3|754748.3|752748.3|17
1640953730000|2021-12-31 12:28:50|754950.5|752950.5|754955.2|752955.2|754968|752968|754937.2|752937.2|11
1640953740000|2021-12-31 12:29:00|754953.8|752953.8|754953.4|752953.4|754962.1|752962.1|754946.2|752946.2|10
1640953750000|2021-12-31 12:29:10|754941.1|752941.1|754974.5|752974.5|754974.5|752974.5|754910.2|752910.2|15
1640953760000|2021-12-31 12:29:20|754937.4|752937.4|754909.4|752909.4|754966.5|752966.5|754899.4|752899.4|17
1640953770000|2021-12-31 12:29:30|754793.3|752793.3|754834.7|752834.7|754910.8|752910.8|754743.2|752743.2|24
1640953780000|2021-12-31 12:29:40|754838.4|752838.4|754872.3|752872.3|754921.3|752921.3|754838.4|752838.4|20
1640953790000|2021-12-31 12:29:50|754873.2|752873.2|754886.4|752886.4|754921.7|752921.7|754859.3|752859.3|14
1640953800000|2021-12-31 12:30:00|754886.8|752886.8|754663.4|752663.4|754894.3|752894.3|754663.4|752663.4|22
1640953810000|2021-12-31 12:30:10|754693.7|752693.7|754673.1|752673.1|754790.5|752790.5|754644.3|752644.3|24
1640953820000|2021-12-31 12:30:20|754685.4|752685.4|754729.1|752729.1|754734.1|752734.1|754673.1|752673.1|14
1640953830000|2021-12-31 12:30:30|754734.3|752734.3|754702.8|752702.8|754741.5|752741.5|754681.2|752681.2|20
1640953840000|2021-12-31 12:30:40|754763.7|752763.7|754763.7|752763.7|754766|752766|754754.7|752754.7|6
1640953850000|2021-12-31 12:30:50|754763|752763|754512.3|752512.3|754767.5|752767.5|754510.4|752510.4|15
1640953860000|2021-12-31 12:31:00|754564.5|752564.5|754551.6|752551.6|754565.1|752565.1|754516|752516|14
1640953870000|2021-12-31 12:31:10|754560.1|752560.1|754580.8|752580.8|754601.7|752601.7|754551.5|752551.5|14
1640953880000|2021-12-31 12:31:20|754579.5|752579.5|754375.8|752375.8|754580|752580|754365.2|752365.2|14
1640953890000|2021-12-31 12:31:30|754399.2|752399.2|754392|752392|754436.3|752436.3|754363.4|752363.4|18
1640953900000|2021-12-31 12:31:40|754334.7|752334.7|754213.9|752213.9|754439|752439|754193.1|752193.1|23
1640953910000|2021-12-31 12:31:50|754204.3|752204.3|754111|752111|754399.1|752399.1|754111|752111|22
1640953920000|2021-12-31 12:32:00|754106.7|752106.7|754147.3|752147.3|754155|752155|753983.6|751983.6|18
1640953930000|2021-12-31 12:32:10|754152.7|752152.7|754424|752424|754458.5|752458.5|754152.7|752152.7|16
1640953940000|2021-12-31 12:32:20|754423.4|752423.4|754475.3|752475.3|754475.3|752475.3|754423.4|752423.4|12
1640953950000|2021-12-31 12:32:30|754476.3|752476.3|754476.5|752476.5|754477.1|752477.1|754467.9|752467.9|15
1640953960000|2021-12-31 12:32:40|754476.8|752476.8|754478|752478|754478.5|752478.5|754476.7|752476.7|10
1640953970000|2021-12-31 12:32:50|754471.5|752471.5|754239.8|752239.8|754475.7|752475.7|754229.3|752229.3|20
1640953980000|2021-12-31 12:33:00|754247.2|752247.2|754257|752257|754257|752257|754220.9|752220.9|12
1640953990000|2021-12-31 12:33:10|754247.8|752247.8|754224.1|752224.1|754247.8|752247.8|754212.5|752212.5|15
1640954000000|2021-12-31 12:33:20|754226.9|752226.9|754217.9|752217.9|754335.3|752335.3|754203.1|752203.1|23
1640954010000|2021-12-31 12:33:30|754196.5|752196.5|754274|752274|754275.2|752275.2|754196.5|752196.5|9
1640954020000|2021-12-31 12:33:40|754263.9|752263.9|754262.4|752262.4|754273.9|752273.9|754241.2|752241.2|8
1640954030000|2021-12-31 12:33:50|754265.5|752265.5|754262.8|752262.8|754265.5|752265.5|754238.9|752238.9|8
1640954040000|2021-12-31 12:34:00|754260.9|752260.9|754232.1|752232.1|754332.6|752332.6|754222.5|752222.5|17
1640954050000|2021-12-31 12:34:10|754300.8|752300.8|753849.8|751849.8|754300.8|752300.8|753837.7|751837.7|16
1640954060000|2021-12-31 12:34:20|753844.4|751844.4|753726.9|751726.9|753969|751969|753726.7|751726.7|23
1640954070000|2021-12-31 12:34:30|753736.7|751736.7|753707.7|751707.7|753736.7|751736.7|753661.4|751661.4|24
1640954080000|2021-12-31 12:34:40|753705.8|751705.8|753731.7|751731.7|753733.8|751733.8|753678.3|751678.3|20
1640954090000|2021-12-31 12:34:50|753736.9|751736.9|753762.4|751762.4|753783.7|751783.7|753671.5|751671.5|16
1640954100000|2021-12-31 12:35:00|753741|751741|753733.4|751733.4|753749.6|751749.6|753565.4|751565.4|14
1640954110000|2021-12-31 12:35:10|753682.7|751682.7|753702|751702|753736.5|751736.5|753682.7|751682.7|13
1640954120000|2021-12-31 12:35:20|753710.6|751710.6|753710.4|751710.4|753772.9|751772.9|753684.6|751684.6|10
1640954130000|2021-12-31 12:35:30|753679.5|751679.5|753683|751683|753767.9|751767.9|753672.8|751672.8|13
1640954140000|2021-12-31 12:35:40|753743.7|751743.7|753763.9|751763.9|753763.9|751763.9|753728.4|751728.4|4
1640954150000|2021-12-31 12:35:50|753755.4|751755.4|753738.1|751738.1|753764.5|751764.5|753738.1|751738.1|10
1640954160000|2021-12-31 12:36:00|753739.6|751739.6|753757.3|751757.3|753757.3|751757.3|753687.1|751687.1|5
1640954170000|2021-12-31 12:36:10|753771.6|751771.6|753782.2|751782.2|753796.3|751796.3|753741.6|751741.6|7
1640954180000|2021-12-31 12:36:20|753788.6|751788.6|753721.3|751721.3|753790.2|751790.2|753712.4|751712.4|7
1640954190000|2021-12-31 12:36:30|753737.9|751737.9|753750.7|751750.7|753752.7|751752.7|753737.9|751737.9|4
1640954200000|2021-12-31 12:36:40|753747.2|751747.2|753683.1|751683.1|753756.8|751756.8|753668.2|751668.2|10
1640954210000|2021-12-31 12:36:50|753795.8|751795.8|753770.2|751770.2|753799.3|751799.3|753655.2|751655.2|10
1640954220000|2021-12-31 12:37:00|753727|751727|753653.5|751653.5|753727|751727|753618.2|751618.2|12
1640954230000|2021-12-31 12:37:10|753683.7|751683.7|753674.1|751674.1|753704.6|751704.6|753644.6|751644.6|13
1640954240000|2021-12-31 12:37:20|753687.3|751687.3|754030.2|752030.2|754030.2|752030.2|753647|751647|14
1640954250000|2021-12-31 12:37:30|753973.1|751973.1|753963.5|751963.5|753998.2|751998.2|753955.5|751955.5|14
1640954260000|2021-12-31 12:37:40|753935.4|751935.4|753984.1|751984.1|753987.7|751987.7|753935.4|751935.4|6
1640954270000|2021-12-31 12:37:50|753891.5|751891.5|753877.9|751877.9|753983|751983|753863|751863|10
1640954280000|2021-12-31 12:38:00|754022.4|752022.4|753935.9|751935.9|754022.4|752022.4|753923.6|751923.6|7
1640954290000|2021-12-31 12:38:10|753933.1|751933.1|753887.5|751887.5|753942.4|751942.4|753832|751832|12
1640954300000|2021-12-31 12:38:20|753923.8|751923.8|753830|751830|753955.2|751955.2|753791.6|751791.6|20
1640954310000|2021-12-31 12:38:30|753860.8|751860.8|753941.7|751941.7|753958.4|751958.4|753860.8|751860.8|10
1640954320000|2021-12-31 12:38:40|753948.1|751948.1|753863.6|751863.6|753998|751998|753853|751853|7
1640954330000|2021-12-31 12:38:50|753943.4|751943.4|753919.9|751919.9|753943.4|751943.4|753839|751839|5
1640954340000|2021-12-31 12:39:00|753968.6|751968.6|753759.9|751759.9|753977|751977|753757.8|751757.8|15
1640954350000|2021-12-31 12:39:10|753723|751723|753961.8|751961.8|753961.8|751961.8|753723|751723|15
1640954360000|2021-12-31 12:39:20|753947.5|751947.5|753963|751963|753963|751963|753870.8|751870.8|7
1640954370000|2021-12-31 12:39:30|753954.6|751954.6|753902.4|751902.4|753954.6|751954.6|753858.1|751858.1|8
1640954380000|2021-12-31 12:39:40|753876.5|751876.5|753899|751899|753984.2|751984.2|753876.5|751876.5|6
1640954390000|2021-12-31 12:39:50|753915.6|751915.6|753912.7|751912.7|753915.6|751915.6|753830.9|751830.9|6
1640954400000|2021-12-31 12:40:00|753902.9|751902.9|753978.7|751978.7|753987.8|751987.8|753902.9|751902.9|6
1640954410000|2021-12-31 12:40:10|753979.7|751979.7|753990.9|751990.9|753990.9|751990.9|753979.7|751979.7|6
1640954420000|2021-12-31 12:40:20|753989|751989|753920.6|751920.6|753989|751989|753855.9|751855.9|7
1640954430000|2021-12-31 12:40:30|753926.5|751926.5|753984.5|751984.5|753984.5|751984.5|753926.5|751926.5|7
1640954440000|2021-12-31 12:40:40|753990.6|751990.6|753784.8|751784.8|753990.6|751990.6|753784.8|751784.8|5
1640954450000|2021-12-31 12:40:50|753825.2|751825.2|753925.2|751925.2|753925.2|751925.2|753825.2|751825.2|6
1640954460000|2021-12-31 12:41:00|753893.2|751893.2|753876.1|751876.1|753981.7|751981.7|753864.4|751864.4|7
1640954470000|2021-12-31 12:41:10|753898.8|751898.8|753929|751929|753929|751929|753748.1|751748.1|13
1640954480000|2021-12-31 12:41:20|753923|751923|753928.8|751928.8|753928.9|751928.9|753923|751923|4
1640954490000|2021-12-31 12:41:30|753928.3|751928.3|753858.6|751858.6|753928.3|751928.3|753839.1|751839.1|4
1640954500000|2021-12-31 12:41:40|753872.5|751872.5|753882.2|751882.2|753888.6|751888.6|753872.5|751872.5|5
1640954510000|2021-12-31 12:41:50|753879.5|751879.5|753924.1|751924.1|753924.1|751924.1|753879.5|751879.5|5
1640954520000|2021-12-31 12:42:00|753923.4|751923.4|753887.3|751887.3|753923.4|751923.4|753793.4|751793.4|6
1640954530000|2021-12-31 12:42:10|753876.6|751876.6|753828.4|751828.4|753879.7|751879.7|753815.7|751815.7|9
1640954540000|2021-12-31 12:42:20|753816.4|751816.4|753919|751919|753919|751919|753816.4|751816.4|7
1640954550000|2021-12-31 12:42:30|753810.8|751810.8|753823.9|751823.9|753851.8|751851.8|753810|751810|12
1640954560000|2021-12-31 12:42:40|753810.2|751810.2|753828.6|751828.6|753865.1|751865.1|753810.2|751810.2|5
1640954570000|2021-12-31 12:42:50|753844.9|751844.9|753821.7|751821.7|753872.6|751872.6|753812.6|751812.6|8
1640954580000|2021-12-31 12:43:00|753839.4|751839.4|753852|751852|753868.9|751868.9|753823.4|751823.4|9
1640954590000|2021-12-31 12:43:10|753872.6|751872.6|753846|751846|753891.2|751891.2|753838.4|751838.4|8
1640954600000|2021-12-31 12:43:20|753875.5|751875.5|753880.1|751880.1|753892.6|751892.6|753875.5|751875.5|3
1640954610000|2021-12-31 12:43:30|753903.1|751903.1|753903.1|751903.1|753903.7|751903.7|753903.1|751903.1|3
1640954620000|2021-12-31 12:43:40|753813.3|751813.3|753813.3|751813.3|753813.3|751813.3|753813.3|751813.3|1
1640954630000|2021-12-31 12:43:50|753814|751814|753816.2|751816.2|753817|751817|753814|751814|3
1640954640000|2021-12-31 12:44:00|753815.7|751815.7|753922.4|751922.4|753931.5|751931.5|753815.7|751815.7|12
1640954650000|2021-12-31 12:44:10|753930.1|751930.1|753924.3|751924.3|753930.3|751930.3|753924.3|751924.3|4
1640954660000|2021-12-31 12:44:20|753928|751928|753934.3|751934.3|753935.3|751935.3|753928|751928|4
1640954670000|2021-12-31 12:44:30|753934.5|751934.5|753940.9|751940.9|753940.9|751940.9|753918|751918|6
1640954680000|2021-12-31 12:44:40|753928.7|751928.7|753918.7|751918.7|753928.7|751928.7|753918.7|751918.7|3
1640954690000|2021-12-31 12:44:50|753923.3|751923.3|754141.6|752141.6|754359.5|752359.5|753914.1|751914.1|24
1640954700000|2021-12-31 12:45:00|754141.3|752141.3|754176.3|752176.3|754230.9|752230.9|754141.3|752141.3|27
1640954710000|2021-12-31 12:45:10|754154.9|752154.9|754046.9|752046.9|754160.4|752160.4|754004.9|752004.9|11
1640954720000|2021-12-31 12:45:20|754070.7|752070.7|753779.5|751779.5|754070.7|752070.7|753689.5|751689.5|12
1640954730000|2021-12-31 12:45:30|753804.7|751804.7|753705.7|751705.7|753804.7|751804.7|753677.3|751677.3|11
1640954740000|2021-12-31 12:45:40|753719.2|751719.2|753724.5|751724.5|753724.5|751724.5|753689.1|751689.1|18
1640954750000|2021-12-31 12:45:50|753728.3|751728.3|753759.7|751759.7|753762.3|751762.3|753728.3|751728.3|7
1640954760000|2021-12-31 12:46:00|753744.2|751744.2|754055|752055|754172.4|752172.4|753744.2|751744.2|15
1640954770000|2021-12-31 12:46:10|754038.3|752038.3|754039.6|752039.6|754039.6|752039.6|753965|751965|21
1640954780000|2021-12-31 12:46:20|754030.4|752030.4|754023.8|752023.8|754042.7|752042.7|753971.4|751971.4|18
1640954790000|2021-12-31 12:46:30|754023.2|752023.2|754003.7|752003.7|754037.3|752037.3|754003.7|752003.7|5
1640954800000|2021-12-31 12:46:40|754006.5|752006.5|754022|752022|754022|752022|753989.1|751989.1|6
1640954810000|2021-12-31 12:46:50|753995.9|751995.9|754011.2|752011.2|754014.9|752014.9|753995.9|751995.9|5
1640954820000|2021-12-31 12:47:00|753996|751996|753995.4|751995.4|754009.9|752009.9|753987.6|751987.6|14
1640954830000|2021-12-31 12:47:10|753998.5|751998.5|753998.2|751998.2|754002.5|752002.5|753983.6|751983.6|13
1640954840000|2021-12-31 12:47:20|753993.9|751993.9|754078.4|752078.4|754078.4|752078.4|753935.1|751935.1|11
1640954850000|2021-12-31 12:47:30|754088.4|752088.4|754070.7|752070.7|754088.4|752088.4|754046.9|752046.9|20
1640954860000|2021-12-31 12:47:40|754073.3|752073.3|754078.5|752078.5|754079.9|752079.9|754073.3|752073.3|7
1640954870000|2021-12-31 12:47:50|754079.7|752079.7|754078.9|752078.9|754079.7|752079.7|754077.1|752077.1|5
1640954880000|2021-12-31 12:48:00|754074.4|752074.4|754078.1|752078.1|754078.2|752078.2|754074.4|752074.4|7
1640954890000|2021-12-31 12:48:10|754079.4|752079.4|754080.4|752080.4|754080.4|752080.4|754079.1|752079.1|4
1640954900000|2021-12-31 12:48:20|754081.8|752081.8|754083.7|752083.7|754083.8|752083.8|754081.8|752081.8|6
1640954910000|2021-12-31 12:48:30|754081.5|752081.5|754077.5|752077.5|754082.9|752082.9|754071|752071|6
1640954920000|2021-12-31 12:48:40|754077.7|752077.7|754083|752083|754084.1|752084.1|754077.7|752077.7|6
1640954930000|2021-12-31 12:48:50|754079|752079|754081.3|752081.3|754082.7|752082.7|754079|752079|5
1640954940000|2021-12-31 12:49:00|754073.1|752073.1|754075|752075|754078.3|752078.3|754073.1|752073.1|5
1640954950000|2021-12-31 12:49:10|754074.2|752074.2|754081.1|752081.1|754082.5|752082.5|754074.2|752074.2|3
1640954960000|2021-12-31 12:49:20|754078.2|752078.2|754075.5|752075.5|754078.2|752078.2|754072.5|752072.5|5
1640954970000|2021-12-31 12:49:30|754074.2|752074.2|754079.4|752079.4|754083.9|752083.9|754074.2|752074.2|5
1640954980000|2021-12-31 12:49:40|754078.5|752078.5|754076.4|752076.4|754078.5|752078.5|754076.3|752076.3|4
1640954990000|2021-12-31 12:49:50|754075.6|752075.6|754073.3|752073.3|754078.2|752078.2|754070.4|752070.4|6
1640955000000|2021-12-31 12:50:00|754071.7|752071.7|754071.9|752071.9|754074.3|752074.3|754071.7|752071.7|3
1640955010000|2021-12-31 12:50:10|754071.1|752071.1|754078.5|752078.5|754078.5|752078.5|754071.1|752071.1|3
1640955020000|2021-12-31 12:50:20|754075.7|752075.7|754077.9|752077.9|754205.2|752205.2|754067.7|752067.7|7
1640955030000|2021-12-31 12:50:30|754076.4|752076.4|754076.5|752076.5|754076.6|752076.6|754068.5|752068.5|6
1640955040000|2021-12-31 12:50:40|754074.1|752074.1|754081.9|752081.9|754081.9|752081.9|754073|752073|3
1640955050000|2021-12-31 12:50:50|754082.7|752082.7|754082.6|752082.6|754083.4|752083.4|754082.6|752082.6|4
1640955060000|2021-12-31 12:51:00|754079.7|752079.7|754083.1|752083.1|754084.2|752084.2|754079.7|752079.7|5
1640955070000|2021-12-31 12:51:10|754080.9|752080.9|754080.9|752080.9|754080.9|752080.9|754080.9|752080.9|1
1640955080000|2021-12-31 12:51:20|754086.3|752086.3|754082.8|752082.8|754088.4|752088.4|754073.7|752073.7|8
1640955090000|2021-12-31 12:51:30|754085.3|752085.3|754086.5|752086.5|754086.5|752086.5|754085.3|752085.3|2
1640955100000|2021-12-31 12:51:40|754074.5|752074.5|753998.1|751998.1|754131.6|752131.6|753917.5|751917.5|14
1640955110000|2021-12-31 12:51:50|753998.2|751998.2|754107.3|752107.3|754150.6|752150.6|753948.2|751948.2|13
1640955120000|2021-12-31 12:52:00|754124.3|752124.3|754131.2|752131.2|754212.4|752212.4|754071.7|752071.7|9
1640955130000|2021-12-31 12:52:10|754138|752138|754089.4|752089.4|754138|752138|754089.4|752089.4|5
1640955140000|2021-12-31 12:52:20|754089|752089|754086|752086|754089|752089|754081.1|752081.1|6
1640955150000|2021-12-31 12:52:30|754084.6|752084.6|754103.7|752103.7|754103.7|752103.7|754065|752065|8
1640955160000|2021-12-31 12:52:40|754096.7|752096.7|754082.1|752082.1|754098.2|752098.2|754082.1|752082.1|6
1640955170000|2021-12-31 12:52:50|754086.2|752086.2|754086.9|752086.9|754087.6|752087.6|754080.9|752080.9|5
1640955180000|2021-12-31 12:53:00|754084.3|752084.3|754075.9|752075.9|754085|752085|754057.3|752057.3|6
1640955190000|2021-12-31 12:53:10|754073.7|752073.7|754131.9|752131.9|754182.7|752182.7|754073.7|752073.7|7
1640955200000|2021-12-31 12:53:20|754139.5|752139.5|754110.1|752110.1|754140.7|752140.7|754110.1|752110.1|5
1640955210000|2021-12-31 12:53:30|754085.9|752085.9|754089.6|752089.6|754089.6|752089.6|754085.9|752085.9|4
1640955220000|2021-12-31 12:53:40|754082.8|752082.8|754143.1|752143.1|754225.3|752225.3|754082.8|752082.8|5
1640955230000|2021-12-31 12:53:50|754136.2|752136.2|754136.3|752136.3|754136.3|752136.3|754132.3|752132.3|4
1640955240000|2021-12-31 12:54:00|754106.9|752106.9|754100.8|752100.8|754106.9|752106.9|754093.9|752093.9|5
1640955250000|2021-12-31 12:54:10|754100.1|752100.1|754111.5|752111.5|754111.5|752111.5|754100.1|752100.1|2
1640955260000|2021-12-31 12:54:20|754118.2|752118.2|754132|752132|754152.4|752152.4|754118.2|752118.2|3
1640955270000|2021-12-31 12:54:30|754258.6|752258.6|754124|752124|754258.6|752258.6|754124|752124|6
1640955280000|2021-12-31 12:54:40|754138.7|752138.7|754143|752143|754143|752143|754138.7|752138.7|2
1640955290000|2021-12-31 12:54:50|754133.6|752133.6|754173.2|752173.2|754173.2|752173.2|754103.6|752103.6|4
1640955300000|2021-12-31 12:55:00|754186.1|752186.1|753892.5|751892.5|754186.1|752186.1|753892.5|751892.5|10
1640955310000|2021-12-31 12:55:10|754089.9|752089.9|754513.7|752513.7|754695.7|752695.7|754089.5|752089.5|30
1640955320000|2021-12-31 12:55:20|754507|752507|754503.8|752503.8|754535.1|752535.1|754491.7|752491.7|10
1640955330000|2021-12-31 12:55:30|754537.5|752537.5|754195.7|752195.7|754537.5|752537.5|754168.6|752168.6|14
1640955340000|2021-12-31 12:55:40|754193.3|752193.3|754301.1|752301.1|754392.3|752392.3|754187.7|752187.7|13
1640955350000|2021-12-31 12:55:50|754291.9|752291.9|754327.7|752327.7|754327.7|752327.7|754291.9|752291.9|12
1640955360000|2021-12-31 12:56:00|754320.7|752320.7|754310.2|752310.2|754326.8|752326.8|754310.2|752310.2|8
1640955370000|2021-12-31 12:56:10|754325|752325|754184|752184|754325.1|752325.1|754184|752184|18
1640955380000|2021-12-31 12:56:20|754189.4|752189.4|754218.6|752218.6|754233.6|752233.6|754189.4|752189.4|10
1640955390000|2021-12-31 12:56:30|754226.3|752226.3|754221.5|752221.5|754226.3|752226.3|754206.8|752206.8|14
1640955400000|2021-12-31 12:56:40|754214.5|752214.5|754219.8|752219.8|754222.7|752222.7|754211.4|752211.4|12
1640955410000|2021-12-31 12:56:50|754213.8|752213.8|754220.4|752220.4|754224.1|752224.1|754207|752207|12
1640955420000|2021-12-31 12:57:00|754221.8|752221.8|754332.5|752332.5|754335.6|752335.6|754209.4|752209.4|18
1640955430000|2021-12-31 12:57:10|754377.1|752377.1|754368.3|752368.3|754379.2|752379.2|754341|752341|13
1640955440000|2021-12-31 12:57:20|754366.9|752366.9|754363.4|752363.4|754374|752374|754343.3|752343.3|11
1640955450000|2021-12-31 12:57:30|754364.4|752364.4|754360.4|752360.4|754366.8|752366.8|754351.2|752351.2|10
1640955460000|2021-12-31 12:57:40|754358|752358|754353.1|752353.1|754365.8|752365.8|754339|752339|14
1640955470000|2021-12-31 12:57:50|754344.8|752344.8|754453|752453|754453|752453|754344.8|752344.8|10
1640955480000|2021-12-31 12:58:00|754435.2|752435.2|754422.5|752422.5|754453.3|752453.3|754410.2|752410.2|14
1640955490000|2021-12-31 12:58:10|754423.9|752423.9|754431.1|752431.1|754444.4|752444.4|754421.1|752421.1|13
1640955500000|2021-12-31 12:58:20|754437.1|752437.1|754321.8|752321.8|754453.2|752453.2|754321.8|752321.8|13
1640955510000|2021-12-31 12:58:30|754330.5|752330.5|754368.2|752368.2|754374.1|752374.1|754305.1|752305.1|13
1640955520000|2021-12-31 12:58:40|754365.7|752365.7|754373.6|752373.6|754380.2|752380.2|754353.7|752353.7|10
1640955530000|2021-12-31 12:58:50|754367.7|752367.7|754371|752371|754371.3|752371.3|754358.8|752358.8|9
1640955540000|2021-12-31 12:59:00|754352.4|752352.4|754352.3|752352.3|754358.6|752358.6|754335.6|752335.6|12
1640955550000|2021-12-31 12:59:10|754379.4|752379.4|754359.4|752359.4|754379.4|752379.4|754354.6|752354.6|5
1640955560000|2021-12-31 12:59:20|754346|752346|754629.9|752629.9|754657.2|752657.2|754343|752343|22
1640955570000|2021-12-31 12:59:30|754689.4|752689.4|754637.5|752637.5|754689.4|752689.4|754590.3|752590.3|19
1640955580000|2021-12-31 12:59:40|754640|752640|754911.6|752911.6|754975.9|752975.9|754632.3|752632.3|30
1640955590000|2021-12-31 12:59:50|754909.9|752909.9|754789.4|752789.4|754975|752975|754573.2|752573.2|22
1640955600000|2021-12-31 13:00:00|754642.2|752642.2|754692.4|752692.4|754705.1|752705.1|754635.3|752635.3|14
1640955610000|2021-12-31 13:00:10|754732.7|752732.7|754742.9|752742.9|754754.6|752754.6|754689.9|752689.9|10
1640955620000|2021-12-31 13:00:20|754733.9|752733.9|754620.1|752620.1|754835.5|752835.5|754609.1|752609.1|21
1640955630000|2021-12-31 13:00:30|754632|752632|754722|752722|754727.6|752727.6|754627.1|752627.1|9
1640955640000|2021-12-31 13:00:40|754724.2|752724.2|754639.7|752639.7|754735.9|752735.9|754639.3|752639.3|13
1640955650000|2021-12-31 13:00:50|754648.1|752648.1|754674.2|752674.2|754674.2|752674.2|754633.5|752633.5|12
1640955660000|2021-12-31 13:01:00|754676|752676|754642.1|752642.1|754755.6|752755.6|754599.6|752599.6|14
1640955670000|2021-12-31 13:01:10|754607.6|752607.6|754647.7|752647.7|754659.9|752659.9|754606.3|752606.3|16
1640955680000|2021-12-31 13:01:20|754642.6|752642.6|754695.6|752695.6|754735.5|752735.5|754562|752562|23
1640955690000|2021-12-31 13:01:30|754682.6|752682.6|754720.1|752720.1|754726.4|752726.4|754682.6|752682.6|10
1640955700000|2021-12-31 13:01:40|754723.2|752723.2|754762|752762|754763.3|752763.3|754632.4|752632.4|15
1640955710000|2021-12-31 13:01:50|754723.6|752723.6|754286.7|752286.7|754723.6|752723.6|754278.9|752278.9|25
1640955720000|2021-12-31 13:02:00|754299.1|752299.1|754343.7|752343.7|754343.7|752343.7|754276.3|752276.3|18
1640955730000|2021-12-31 13:02:10|754335.7|752335.7|754293.7|752293.7|754447.5|752447.5|754284.5|752284.5|16
1640955740000|2021-12-31 13:02:20|754293.4|752293.4|754393.7|752393.7|754405.5|752405.5|754276.6|752276.6|30
1640955750000|2021-12-31 13:02:30|754379.1|752379.1|754367.6|752367.6|754391.1|752391.1|754360.8|752360.8|23
1640955760000|2021-12-31 13:02:40|754378.2|752378.2|754373.4|752373.4|754378.2|752378.2|754331.6|752331.6|24
1640955770000|2021-12-31 13:02:50|754367.5|752367.5|754360.1|752360.1|754379.9|752379.9|754291.5|752291.5|23
1640955780000|2021-12-31 13:03:00|754365.2|752365.2|754302.2|752302.2|754448.5|752448.5|754285.6|752285.6|18
1640955790000|2021-12-31 13:03:10|754355.3|752355.3|754353.7|752353.7|754366.6|752366.6|754312|752312|10
1640955800000|2021-12-31 13:03:20|754348|752348|754353.1|752353.1|754396|752396|754315.4|752315.4|11
1640955810000|2021-12-31 13:03:30|754340.4|752340.4|754406.8|752406.8|754406.8|752406.8|754320.6|752320.6|8
1640955820000|2021-12-31 13:03:40|754386.5|752386.5|754261.6|752261.6|754402|752402|754260|752260|7
1640955830000|2021-12-31 13:03:50|754278|752278|754369.1|752369.1|754401.5|752401.5|754272.9|752272.9|7
1640955840000|2021-12-31 13:04:00|754398.9|752398.9|754412.7|752412.7|754437.7|752437.7|754352.9|752352.9|19
1640955850000|2021-12-31 13:04:10|754320|752320|754390.8|752390.8|754395|752395|754320|752320|14
1640955860000|2021-12-31 13:04:20|754385.2|752385.2|754387.7|752387.7|754411.6|752411.6|754357|752357|16
1640955870000|2021-12-31 13:04:30|754369.8|752369.8|754368.6|752368.6|754379.4|752379.4|754359.7|752359.7|13
1640955880000|2021-12-31 13:04:40|754373.2|752373.2|754392.8|752392.8|754392.8|752392.8|754366.2|752366.2|15
1640955890000|2021-12-31 13:04:50|754396.1|752396.1|754361.8|752361.8|754396.1|752396.1|754357.3|752357.3|12
1640955900000|2021-12-31 13:05:00|754361.9|752361.9|754407.1|752407.1|754407.1|752407.1|754351.6|752351.6|14
1640955910000|2021-12-31 13:05:10|754400.1|752400.1|754384.7|752384.7|754400.1|752400.1|754375.7|752375.7|7
1640955920000|2021-12-31 13:05:20|754376.5|752376.5|754372|752372|754387|752387|754365.3|752365.3|12
1640955930000|2021-12-31 13:05:30|754380.5|752380.5|754370.1|752370.1|754380.5|752380.5|754362.9|752362.9|9
1640955940000|2021-12-31 13:05:40|754386.6|752386.6|754347.8|752347.8|754386.6|752386.6|754347.8|752347.8|5
1640955950000|2021-12-31 13:05:50|754350.8|752350.8|754357.4|752357.4|754386.7|752386.7|754350.8|752350.8|8
1640955960000|2021-12-31 13:06:00|754346.1|752346.1|754392.6|752392.6|754395|752395|754346.1|752346.1|14
1640955970000|2021-12-31 13:06:10|754389|752389|754391.4|752391.4|754391.4|752391.4|754379.7|752379.7|5
1640955980000|2021-12-31 13:06:20|754380.5|752380.5|754375.7|752375.7|754383|752383|754373.7|752373.7|5
1640955990000|2021-12-31 13:06:30|754374.3|752374.3|754400.7|752400.7|754407.7|752407.7|754374.3|752374.3|4
1640956000000|2021-12-31 13:06:40|754406.7|752406.7|754373.5|752373.5|754406.7|752406.7|754373.5|752373.5|3
1640956010000|2021-12-31 13:06:50|754375.4|752375.4|754381.5|752381.5|754389.6|752389.6|754375.4|752375.4|5
1640956020000|2021-12-31 13:07:00|754375.4|752375.4|754430.8|752430.8|754441.4|752441.4|754375.4|752375.4|8
1640956030000|2021-12-31 13:07:10|754439.4|752439.4|754445.5|752445.5|754445.5|752445.5|754439.4|752439.4|2
1640956040000|2021-12-31 13:07:20|754431.5|752431.5|754440.8|752440.8|754440.8|752440.8|754431.5|752431.5|3
1640956050000|2021-12-31 13:07:30|754431.5|752431.5|754422|752422|754434|752434|754409.2|752409.2|4
1640956060000|2021-12-31 13:07:40|754436.5|752436.5|754434.5|752434.5|754436.8|752436.8|754428.8|752428.8|6
1640956070000|2021-12-31 13:07:50|754434.8|752434.8|754435.9|752435.9|754435.9|752435.9|754434.8|752434.8|2
1640956080000|2021-12-31 13:08:00|754431.5|752431.5|754414.4|752414.4|754433.4|752433.4|754414.4|752414.4|3
1640956090000|2021-12-31 13:08:10|754420.3|752420.3|754428.9|752428.9|754428.9|752428.9|754418.4|752418.4|4
1640956100000|2021-12-31 13:08:20|754428.7|752428.7|754432.3|752432.3|754432.3|752432.3|754428.5|752428.5|3
1640956110000|2021-12-31 13:08:30|754433.5|752433.5|754398.6|752398.6|754433.5|752433.5|754398.6|752398.6|4
1640956120000|2021-12-31 13:08:40|754398.1|752398.1|754398.1|752398.1|754398.1|752398.1|754398.1|752398.1|1
1640956130000|2021-12-31 13:08:50|754396.8|752396.8|754396.8|752396.8|754399.5|752399.5|754396.8|752396.8|4
1640956160000|2021-12-31 13:09:20|754399.3|752399.3|754439.4|752439.4|754439.4|752439.4|754396.8|752396.8|5
1640956170000|2021-12-31 13:09:30|754445.5|752445.5|754445.5|752445.5|754445.5|752445.5|754445.5|752445.5|1
1640956180000|2021-12-31 13:09:40|754431.6|752431.6|754361.8|752361.8|754436.4|752436.4|754331.4|752331.4|4
1640956190000|2021-12-31 13:09:50|754364.4|752364.4|754439.1|752439.1|754439.1|752439.1|754364.4|752364.4|3
1640956200000|2021-12-31 13:10:00|754238.7|752238.7|754326.8|752326.8|754363.1|752363.1|754238.7|752238.7|8
1640956210000|2021-12-31 13:10:10|754365.4|752365.4|754292.6|752292.6|754369.9|752369.9|754271|752271|9
1640956220000|2021-12-31 13:10:20|754348.6|752348.6|754350.8|752350.8|754350.8|752350.8|754298.7|752298.7|6
1640956230000|2021-12-31 13:10:30|754381.5|752381.5|754212.7|752212.7|754381.5|752381.5|754181.2|752181.2|15
1640956240000|2021-12-31 13:10:40|754359|752359|754261.5|752261.5|754359|752359|754247.5|752247.5|14
1640956250000|2021-12-31 13:10:50|754294|752294|754299.6|752299.6|754352.5|752352.5|754294|752294|7
1640956260000|2021-12-31 13:11:00|754352.5|752352.5|754371.8|752371.8|754371.8|752371.8|754268.2|752268.2|7
1640956270000|2021-12-31 13:11:10|754345.6|752345.6|754325.1|752325.1|754389.9|752389.9|754293.8|752293.8|13
1640956280000|2021-12-31 13:11:20|754361.7|752361.7|754405.9|752405.9|754462.6|752462.6|754305.9|752305.9|16
1640956290000|2021-12-31 13:11:30|754385.2|752385.2|754423.8|752423.8|754423.8|752423.8|754385.2|752385.2|10
1640956300000|2021-12-31 13:11:40|754434.4|752434.4|754430.8|752430.8|754434.4|752434.4|754367.3|752367.3|7
1640956310000|2021-12-31 13:11:50|754435.3|752435.3|754396.4|752396.4|754438.6|752438.6|754323.7|752323.7|20
1640956320000|2021-12-31 13:12:00|754381.6|752381.6|754404.3|752404.3|754440.3|752440.3|754300.4|752300.4|25
1640956330000|2021-12-31 13:12:10|754402.9|752402.9|754379|752379|754418.3|752418.3|754295.1|752295.1|15
1640956340000|2021-12-31 13:12:20|754398.3|752398.3|754388.5|752388.5|754424.8|752424.8|754221.9|752221.9|17
1640956350000|2021-12-31 13:12:30|754351.4|752351.4|754328.3|752328.3|754375.7|752375.7|754312.4|752312.4|8
1640956360000|2021-12-31 13:12:40|754337.9|752337.9|754202.4|752202.4|754422.6|752422.6|754002.9|752002.9|31
1640956370000|2021-12-31 13:12:50|754247.3|752247.3|754214.2|752214.2|754247.3|752247.3|754180.2|752180.2|25
1640956380000|2021-12-31 13:13:00|754185.1|752185.1|754215.2|752215.2|754237.9|752237.9|754185.1|752185.1|16
1640956390000|2021-12-31 13:13:10|754203.2|752203.2|754203.8|752203.8|754221|752221|754197.7|752197.7|18
1640956400000|2021-12-31 13:13:20|754209.1|752209.1|754246.5|752246.5|754246.5|752246.5|754207.1|752207.1|12
1640956410000|2021-12-31 13:13:30|754247.8|752247.8|754232|752232|754257.2|752257.2|754141.4|752141.4|24
1640956420000|2021-12-31 13:13:40|754225.6|752225.6|754216.9|752216.9|754249.6|752249.6|754191.5|752191.5|23
1640956430000|2021-12-31 13:13:50|754246.6|752246.6|754206.8|752206.8|754246.6|752246.6|754176.2|752176.2|19
1640956440000|2021-12-31 13:14:00|754207.2|752207.2|754140.1|752140.1|754235.9|752235.9|754104.3|752104.3|34
1640956450000|2021-12-31 13:14:10|754127.4|752127.4|754149.9|752149.9|754180.5|752180.5|754102.5|752102.5|34
1640956460000|2021-12-31 13:14:20|754136.5|752136.5|754153.4|752153.4|754162.3|752162.3|754115|752115|21
1640956470000|2021-12-31 13:14:30|754155.6|752155.6|754113.6|752113.6|754164|752164|754089.7|752089.7|23
1640956480000|2021-12-31 13:14:40|754106.9|752106.9|754105.5|752105.5|754124.2|752124.2|754105.5|752105.5|22
1640956490000|2021-12-31 13:14:50|754105.2|752105.2|754023.5|752023.5|754148.8|752148.8|754023.5|752023.5|20
1640956500000|2021-12-31 13:15:00|754078.9|752078.9|754166.7|752166.7|754180.5|752180.5|754054.3|752054.3|14
1640956510000|2021-12-31 13:15:10|754149.8|752149.8|754143.3|752143.3|754149.8|752149.8|754141.2|752141.2|9
1640956520000|2021-12-31 13:15:20|754142.2|752142.2|754142.6|752142.6|754144.5|752144.5|754142.2|752142.2|6
1640956530000|2021-12-31 13:15:30|754143.4|752143.4|754136.9|752136.9|754145.9|752145.9|754134|752134|9
1640956540000|2021-12-31 13:15:40|754133.9|752133.9|754139.9|752139.9|754168.3|752168.3|754133.9|752133.9|10
1640956550000|2021-12-31 13:15:50|754136.8|752136.8|754132.6|752132.6|754159|752159|754119.4|752119.4|12
1640956560000|2021-12-31 13:16:00|754134.1|752134.1|754222.6|752222.6|754222.6|752222.6|754133.4|752133.4|8
1640956570000|2021-12-31 13:16:10|754163|752163|754138.5|752138.5|754217.9|752217.9|754138.5|752138.5|12
1640956580000|2021-12-31 13:16:20|754140.6|752140.6|754205|752205|754231.9|752231.9|754124.6|752124.6|13
1640956590000|2021-12-31 13:16:30|754212.1|752212.1|753975.3|751975.3|754221.5|752221.5|753953.7|751953.7|27
1640956600000|2021-12-31 13:16:40|753973.6|751973.6|753974.1|751974.1|753979.9|751979.9|753973.3|751973.3|19
1640956610000|2021-12-31 13:16:50|753972.3|751972.3|753966.6|751966.6|753974.8|751974.8|753966.2|751966.2|13
1640956620000|2021-12-31 13:17:00|753958.2|751958.2|753962.7|751962.7|753965.9|751965.9|753958.2|751958.2|11
1640956630000|2021-12-31 13:17:10|753961.4|751961.4|753941.7|751941.7|753965.2|751965.2|753933.9|751933.9|12
1640956640000|2021-12-31 13:17:20|753944.5|751944.5|753931.3|751931.3|753950|751950|753913.1|751913.1|9
1640956650000|2021-12-31 13:17:30|753926.9|751926.9|753829.1|751829.1|753934.7|751934.7|753816.1|751816.1|20
1640956660000|2021-12-31 13:17:40|753827|751827|753489.5|751489.5|753898.3|751898.3|753473.3|751473.3|27
1640956670000|2021-12-31 13:17:50|753473|751473|753508.7|751508.7|753692.8|751692.8|753469.3|751469.3|33
1640956680000|2021-12-31 13:18:00|753499.3|751499.3|753451|751451|753562|751562|753447|751447|25
1640956690000|2021-12-31 13:18:10|753455.4|751455.4|753518.5|751518.5|753518.5|751518.5|753453.5|751453.5|13
1640956700000|2021-12-31 13:18:20|753416|751416|753400.5|751400.5|753426.5|751426.5|753393.9|751393.9|11
1640956710000|2021-12-31 13:18:30|753393.1|751393.1|753404.3|751404.3|753416.9|751416.9|753393.1|751393.1|9
1640956720000|2021-12-31 13:18:40|753402.3|751402.3|753414.9|751414.9|753420.3|751420.3|753402.3|751402.3|9
1640956730000|2021-12-31 13:18:50|753416.9|751416.9|753418.9|751418.9|753422.7|751422.7|753388.2|751388.2|21
1640956740000|2021-12-31 13:19:00|753410.8|751410.8|753403.9|751403.9|753415|751415|753399.7|751399.7|9
1640956750000|2021-12-31 13:19:10|753398.6|751398.6|753403.6|751403.6|753410.3|751410.3|753390.9|751390.9|11
1640956760000|2021-12-31 13:19:20|753402.3|751402.3|753388.7|751388.7|753410.5|751410.5|753386.1|751386.1|13
1640956770000|2021-12-31 13:19:30|753386.8|751386.8|753383.5|751383.5|753403.3|751403.3|753382.2|751382.2|11
1640956780000|2021-12-31 13:19:40|753383.3|751383.3|753395.3|751395.3|753395.3|751395.3|753367.5|751367.5|6
1640956790000|2021-12-31 13:19:50|753404.5|751404.5|753368.1|751368.1|753404.5|751404.5|753368.1|751368.1|9
1640956800000|2021-12-31 13:20:00|753376.9|751376.9|753387.2|751387.2|753397.4|751397.4|753362.7|751362.7|13
1640956810000|2021-12-31 13:20:10|753389.8|751389.8|753407.7|751407.7|753419.1|751419.1|753389.8|751389.8|16
1640956820000|2021-12-31 13:20:20|753405|751405|753409.1|751409.1|753440.5|751440.5|753384.4|751384.4|15
1640956830000|2021-12-31 13:20:30|753421.6|751421.6|753396.9|751396.9|753421.6|751421.6|753396.9|751396.9|5
1640956840000|2021-12-31 13:20:40|753409.3|751409.3|753383.3|751383.3|753440.8|751440.8|753380.3|751380.3|8
1640956850000|2021-12-31 13:20:50|753421.9|751421.9|753394.4|751394.4|753421.9|751421.9|753387.2|751387.2|7
1640956860000|2021-12-31 13:21:00|753404.4|751404.4|753384.3|751384.3|753404.4|751404.4|753384.3|751384.3|7
1640956870000|2021-12-31 13:21:10|753390.5|751390.5|753391.4|751391.4|753424.8|751424.8|753386.9|751386.9|9
1640956880000|2021-12-31 13:21:20|753390.6|751390.6|753420.5|751420.5|753420.5|751420.5|753384.8|751384.8|3
1640956890000|2021-12-31 13:21:30|753409.7|751409.7|753407.1|751407.1|753409.7|751409.7|753403.7|751403.7|3
1640956900000|2021-12-31 13:21:40|753430.5|751430.5|753388.2|751388.2|753430.5|751430.5|753386.1|751386.1|10
1640956910000|2021-12-31 13:21:50|753393.7|751393.7|753396.7|751396.7|753428.1|751428.1|753387.5|751387.5|6
1640956920000|2021-12-31 13:22:00|753416.9|751416.9|753414.5|751414.5|753416.9|751416.9|753405.8|751405.8|9
1640956930000|2021-12-31 13:22:10|753406.8|751406.8|753391.6|751391.6|753406.8|751406.8|753388.9|751388.9|7
1640956940000|2021-12-31 13:22:20|753388.3|751388.3|753412.2|751412.2|753416.8|751416.8|753388.3|751388.3|5
1640956950000|2021-12-31 13:22:30|753416|751416|753422.9|751422.9|753422.9|751422.9|753414.6|751414.6|3
1640956960000|2021-12-31 13:22:40|753422.2|751422.2|753395.9|751395.9|753442.4|751442.4|753395.9|751395.9|7
1640956970000|2021-12-31 13:22:50|753431.1|751431.1|753405.4|751405.4|753431.1|751431.1|753405.4|751405.4|8
1640956980000|2021-12-31 13:23:00|753396.7|751396.7|753406.5|751406.5|753410.5|751410.5|753386.2|751386.2|11
1640956990000|2021-12-31 13:23:10|753410.8|751410.8|753378.9|751378.9|753410.8|751410.8|753378.9|751378.9|8
1640957000000|2021-12-31 13:23:20|753403.6|751403.6|753403.6|751403.6|753415.8|751415.8|753401.6|751401.6|4
1640957010000|2021-12-31 13:23:30|753404|751404|753397.6|751397.6|753404|751404|753393.9|751393.9|7
1640957020000|2021-12-31 13:23:40|753397.4|751397.4|753400.7|751400.7|753400.9|751400.9|753397.4|751397.4|7
1640957030000|2021-12-31 13:23:50|753406.5|751406.5|753568.6|751568.6|753595.4|751595.4|753404.7|751404.7|27
1640957040000|2021-12-31 13:24:00|753570.7|751570.7|753505|751505|753577.1|751577.1|753465.9|751465.9|19
1640957050000|2021-12-31 13:24:10|753548.2|751548.2|753493|751493|753548.2|751548.2|753467.2|751467.2|20
1640957060000|2021-12-31 13:24:20|753484.5|751484.5|753428.1|751428.1|753500.8|751500.8|753414.5|751414.5|21
1640957070000|2021-12-31 13:24:30|753437.1|751437.1|753498.9|751498.9|753544.4|751544.4|753435.3|751435.3|9
1640957080000|2021-12-31 13:24:40|753487.1|751487.1|753464.1|751464.1|753487.1|751487.1|753455.6|751455.6|15
1640957090000|2021-12-31 13:24:50|753459.8|751459.8|753446.7|751446.7|753461|751461|753423.3|751423.3|8
1640957100000|2021-12-31 13:25:00|753425.2|751425.2|753449.7|751449.7|753449.7|751449.7|753425.2|751425.2|3
1640957110000|2021-12-31 13:25:10|753439.9|751439.9|753350.4|751350.4|753478.5|751478.5|753301.8|751301.8|22
1640957120000|2021-12-31 13:25:20|753353.4|751353.4|753357.2|751357.2|753382|751382|753342.9|751342.9|9
1640957130000|2021-12-31 13:25:30|753351.8|751351.8|753378.3|751378.3|753381.1|751381.1|753338.4|751338.4|9
1640957140000|2021-12-31 13:25:40|753370.7|751370.7|752877.5|750877.5|753370.7|751370.7|752615.1|750615.1|29
1640957150000|2021-12-31 13:25:50|752858.9|750858.9|752869.4|750869.4|752921|750921|752827.2|750827.2|23
1640957160000|2021-12-31 13:26:00|752876.7|750876.7|752870.3|750870.3|752907.8|750907.8|752839.9|750839.9|21
1640957170000|2021-12-31 13:26:10|752856.3|750856.3|752855.7|750855.7|752915.9|750915.9|752855.7|750855.7|18
1640957180000|2021-12-31 13:26:20|752860.7|750860.7|752803.4|750803.4|752896.3|750896.3|752800.7|750800.7|12
1640957190000|2021-12-31 13:26:30|752811.8|750811.8|752870.8|750870.8|752893.1|750893.1|752772.9|750772.9|12
1640957200000|2021-12-31 13:26:40|752807|750807|752800|750800|752827.9|750827.9|752721.2|750721.2|19
1640957210000|2021-12-31 13:26:50|752799.7|750799.7|752851.3|750851.3|752932|750932|752799.7|750799.7|12
1640957220000|2021-12-31 13:27:00|752829.7|750829.7|752799.3|750799.3|752872.6|750872.6|752793.5|750793.5|21
1640957230000|2021-12-31 13:27:10|752800|750800|752741.5|750741.5|752876.7|750876.7|752741.5|750741.5|17
1640957240000|2021-12-31 13:27:20|752754.8|750754.8|752749.1|750749.1|752754.8|750754.8|752744.8|750744.8|7
1640957250000|2021-12-31 13:27:30|752748.2|750748.2|752488.1|750488.1|752768.5|750768.5|752487|750487|14
1640957260000|2021-12-31 13:27:40|752487.8|750487.8|752506.8|750506.8|752514.1|750514.1|752482.6|750482.6|24
1640957270000|2021-12-31 13:27:50|752499.5|750499.5|752782.8|750782.8|752791|750791|752498.1|750498.1|28
1640957280000|2021-12-31 13:28:00|752739|750739|752718|750718|752786.6|750786.6|752702.1|750702.1|26
1640957290000|2021-12-31 13:28:10|752717.7|750717.7|752785.2|750785.2|752788.4|750788.4|752717.7|750717.7|15
1640957300000|2021-12-31 13:28:20|752783.7|750783.7|752670.7|750670.7|752784.9|750784.9|752639.4|750639.4|16
1640957310000|2021-12-31 13:28:30|752688.6|750688.6|752755.3|750755.3|752755.3|750755.3|752669.2|750669.2|17
1640957320000|2021-12-31 13:28:40|752752.4|750752.4|752653.3|750653.3|752752.4|750752.4|752645.7|750645.7|9
1640957330000|2021-12-31 13:28:50|752674.2|750674.2|752895.5|750895.5|752954|750954|752674.2|750674.2|18
1640957340000|2021-12-31 13:29:00|752909|750909|752917.3|750917.3|752957.5|750957.5|752827.5|750827.5|12
1640957350000|2021-12-31 13:29:10|752916.3|750916.3|752777.4|750777.4|752997.4|750997.4|752695.6|750695.6|15
1640957360000|2021-12-31 13:29:20|752774.5|750774.5|752867.3|750867.3|752900.8|750900.8|752774.5|750774.5|14
1640957370000|2021-12-31 13:29:30|752867.4|750867.4|752802.8|750802.8|752887.7|750887.7|752795.6|750795.6|21
1640957380000|2021-12-31 13:29:40|752758.8|750758.8|752856.8|750856.8|752894.1|750894.1|752758.8|750758.8|28
1640957390000|2021-12-31 13:29:50|752873.3|750873.3|752766.7|750766.7|752884.1|750884.1|752766.7|750766.7|15
1640957400000|2021-12-31 13:30:00|752772.2|750772.2|752787.1|750787.1|752836.7|750836.7|752766.7|750766.7|13
1640957410000|2021-12-31 13:30:10|752820.1|750820.1|752761.9|750761.9|752868|750868|752761.9|750761.9|13
1640957420000|2021-12-31 13:30:20|752778.4|750778.4|752857.6|750857.6|752857.6|750857.6|752778.4|750778.4|10
1640957430000|2021-12-31 13:30:30|752878.5|750878.5|752894.5|750894.5|752898.8|750898.8|752836.8|750836.8|14
1640957440000|2021-12-31 13:30:40|752857.5|750857.5|752753.9|750753.9|752867.3|750867.3|752753.9|750753.9|8
1640957450000|2021-12-31 13:30:50|752767.7|750767.7|752858.7|750858.7|752890.1|750890.1|752764.1|750764.1|11
1640957460000|2021-12-31 13:31:00|752882.5|750882.5|752867.3|750867.3|752895.4|750895.4|752858.6|750858.6|4
1640957470000|2021-12-31 13:31:10|752896.4|750896.4|752822.3|750822.3|752896.4|750896.4|752731.7|750731.7|13
1640957480000|2021-12-31 13:31:20|752782.5|750782.5|752837|750837|752886|750886|752782.5|750782.5|8
1640957490000|2021-12-31 13:31:30|752856.8|750856.8|752907.8|750907.8|752907.8|750907.8|752856.8|750856.8|6
1640957500000|2021-12-31 13:31:40|752732.5|750732.5|752848.3|750848.3|752848.3|750848.3|752732.5|750732.5|6
1640957510000|2021-12-31 13:31:50|752832|750832|752816.8|750816.8|752832|750832|752803.9|750803.9|5
1640957520000|2021-12-31 13:32:00|752846.6|750846.6|752877.2|750877.2|752881.3|750881.3|752787.5|750787.5|6
1640957530000|2021-12-31 13:32:10|752863.7|750863.7|752879.1|750879.1|752879.1|750879.1|752816.9|750816.9|8
1640957540000|2021-12-31 13:32:20|752894.3|750894.3|752840.4|750840.4|752894.3|750894.3|752840.4|750840.4|4
1640957550000|2021-12-31 13:32:30|752857.7|750857.7|752738.6|750738.6|752867.9|750867.9|752662|750662|6
1640957560000|2021-12-31 13:32:40|752819.5|750819.5|752772|750772|752846|750846|752772|750772|5
1640957570000|2021-12-31 13:32:50|752814.1|750814.1|752856.4|750856.4|752856.4|750856.4|752807.7|750807.7|6
1640957580000|2021-12-31 13:33:00|752873.9|750873.9|752822.5|750822.5|752873.9|750873.9|752822.5|750822.5|5
1640957590000|2021-12-31 13:33:10|752843.2|750843.2|753146.4|751146.4|753162.9|751162.9|752843.2|750843.2|18
1640957600000|2021-12-31 13:33:20|753126.4|751126.4|753083.2|751083.2|753224.9|751224.9|753023.7|751023.7|17
1640957610000|2021-12-31 13:33:30|753040.6|751040.6|753145.3|751145.3|753145.3|751145.3|753031.1|751031.1|13
1640957620000|2021-12-31 13:33:40|753193|751193|753099.5|751099.5|753193|751193|753024.6|751024.6|6
1640957630000|2021-12-31 13:33:50|753088.8|751088.8|753058.2|751058.2|753099.6|751099.6|753047.2|751047.2|7
1640957640000|2021-12-31 13:34:00|753073.2|751073.2|753087.7|751087.7|753096.2|751096.2|753069.3|751069.3|6
1640957650000|2021-12-31 13:34:10|753133.8|751133.8|753174.2|751174.2|753204.8|751204.8|753130.9|751130.9|7
1640957660000|2021-12-31 13:34:20|753142.7|751142.7|753094.9|751094.9|753191.9|751191.9|753073.6|751073.6|13
1640957670000|2021-12-31 13:34:30|753146.3|751146.3|753141.3|751141.3|753164|751164|753092.1|751092.1|17
1640957680000|2021-12-31 13:34:40|753156.7|751156.7|753150.5|751150.5|753156.7|751156.7|753122.6|751122.6|6
1640957690000|2021-12-31 13:34:50|753111.8|751111.8|753147.2|751147.2|753147.2|751147.2|753075.7|751075.7|8
1640957700000|2021-12-31 13:35:00|753161.5|751161.5|753098.1|751098.1|753168|751168|753098.1|751098.1|4
1640957710000|2021-12-31 13:35:10|753107.2|751107.2|753206.9|751206.9|753206.9|751206.9|753107.2|751107.2|4
1640957720000|2021-12-31 13:35:20|753108.3|751108.3|753140.1|751140.1|753203.1|751203.1|753085|751085|7
1640957730000|2021-12-31 13:35:30|753202.9|751202.9|753213.9|751213.9|753213.9|751213.9|753173.9|751173.9|5
1640957740000|2021-12-31 13:35:40|753214.7|751214.7|753221.1|751221.1|753224.6|751224.6|753214.7|751214.7|3
1640957750000|2021-12-31 13:35:50|753075.2|751075.2|753194.5|751194.5|753200.8|751200.8|753075.2|751075.2|4
1640957760000|2021-12-31 13:36:00|753175.7|751175.7|753196.1|751196.1|753196.1|751196.1|753175.7|751175.7|2
1640957770000|2021-12-31 13:36:10|753106.8|751106.8|753209|751209|753209|751209|753106.8|751106.8|5
1640957780000|2021-12-31 13:36:20|753244.4|751244.4|753216.4|751216.4|753244.4|751244.4|753216.4|751216.4|5
1640957790000|2021-12-31 13:36:30|753138.1|751138.1|753207.7|751207.7|753207.7|751207.7|753138.1|751138.1|6
1640957800000|2021-12-31 13:36:40|753243.9|751243.9|753173.3|751173.3|753243.9|751243.9|753173.3|751173.3|3
1640957810000|2021-12-31 13:36:50|753223.5|751223.5|753210.1|751210.1|753223.5|751223.5|753210.1|751210.1|4
1640957820000|2021-12-31 13:37:00|753221.6|751221.6|753025.9|751025.9|753225.2|751225.2|753025.9|751025.9|4
1640957830000|2021-12-31 13:37:10|753081.6|751081.6|753147.3|751147.3|753147.3|751147.3|753054.5|751054.5|5
1640957840000|2021-12-31 13:37:20|753130.3|751130.3|753209.1|751209.1|753227.7|751227.7|753130.3|751130.3|5
1640957850000|2021-12-31 13:37:30|753211.7|751211.7|753209.3|751209.3|753211.7|751211.7|753205.1|751205.1|4
1640957860000|2021-12-31 13:37:40|753222.4|751222.4|753176.1|751176.1|753222.4|751222.4|753145.8|751145.8|5
1640957870000|2021-12-31 13:37:50|753180.3|751180.3|753218.8|751218.8|753237.2|751237.2|753123.9|751123.9|8
1640957880000|2021-12-31 13:38:00|753221.3|751221.3|753286.7|751286.7|753286.7|751286.7|753082.5|751082.5|9
1640957890000|2021-12-31 13:38:10|753228.5|751228.5|753222.7|751222.7|753232.7|751232.7|753222.7|751222.7|6
1640957900000|2021-12-31 13:38:20|753224.5|751224.5|753228.7|751228.7|753228.7|751228.7|753224.5|751224.5|5
1640957910000|2021-12-31 13:38:30|753230.2|751230.2|753115|751115|753230.2|751230.2|753097.3|751097.3|4
1640957920000|2021-12-31 13:38:40|753141.7|751141.7|753255.2|751255.2|753271.7|751271.7|753141.7|751141.7|4
1640957930000|2021-12-31 13:38:50|753256.4|751256.4|753246.4|751246.4|753263.8|751263.8|753246.4|751246.4|9
1640957940000|2021-12-31 13:39:00|753244.9|751244.9|753160.9|751160.9|753244.9|751244.9|753143.3|751143.3|4
1640957950000|2021-12-31 13:39:10|753176.2|751176.2|753196.4|751196.4|753199.9|751199.9|753176.2|751176.2|5
1640957960000|2021-12-31 13:39:20|753199.1|751199.1|753165.7|751165.7|753199.1|751199.1|753138.1|751138.1|3
1640957970000|2021-12-31 13:39:30|753175.2|751175.2|753198.9|751198.9|753198.9|751198.9|753175.2|751175.2|4
1640957980000|2021-12-31 13:39:40|753197.4|751197.4|753156.7|751156.7|753201.9|751201.9|753073.1|751073.1|5
1640957990000|2021-12-31 13:39:50|753171.3|751171.3|753183.5|751183.5|753183.5|751183.5|753171.3|751171.3|2
1640958000000|2021-12-31 13:40:00|753174.9|751174.9|753222.4|751222.4|753337|751337|753174.9|751174.9|15
1640958010000|2021-12-31 13:40:10|753286.7|751286.7|753339.5|751339.5|753348.9|751348.9|753270.4|751270.4|6
1640958020000|2021-12-31 13:40:20|753342.4|751342.4|753233.4|751233.4|753345.5|751345.5|753233.4|751233.4|6
1640958030000|2021-12-31 13:40:30|753244.5|751244.5|753289.7|751289.7|753299.5|751299.5|753244.5|751244.5|6
1640958040000|2021-12-31 13:40:40|753294.8|751294.8|753253.9|751253.9|753343.7|751343.7|753253.9|751253.9|9
1640958050000|2021-12-31 13:40:50|753281.8|751281.8|753296.3|751296.3|753300.6|751300.6|753281.8|751281.8|5
1640958060000|2021-12-31 13:41:00|753294.8|751294.8|753334.1|751334.1|753342.9|751342.9|753269.8|751269.8|12
1640958070000|2021-12-31 13:41:10|753280.3|751280.3|753313.4|751313.4|753324.9|751324.9|753280.3|751280.3|6
1640958080000|2021-12-31 13:41:20|753326.1|751326.1|753322.4|751322.4|753326.1|751326.1|753288|751288|9
1640958090000|2021-12-31 13:41:30|753320.5|751320.5|753284.9|751284.9|753352.1|751352.1|753284.9|751284.9|12
1640958100000|2021-12-31 13:41:40|753293.4|751293.4|753336.2|751336.2|753349.6|751349.6|753293.4|751293.4|10
1640958110000|2021-12-31 13:41:50|753343.3|751343.3|753300.4|751300.4|753347|751347|753275.3|751275.3|5
1640958120000|2021-12-31 13:42:00|753297.6|751297.6|753300.9|751300.9|753316.6|751316.6|753297.6|751297.6|12
1640958130000|2021-12-31 13:42:10|753326.5|751326.5|753336.3|751336.3|753346.9|751346.9|753312.4|751312.4|9
1640958140000|2021-12-31 13:42:20|753333.4|751333.4|753288|751288|753341.2|751341.2|753269.2|751269.2|11
1640958150000|2021-12-31 13:42:30|753299.4|751299.4|753332.7|751332.7|753350.2|751350.2|753299.4|751299.4|5
1640958160000|2021-12-31 13:42:40|753338.8|751338.8|753275.6|751275.6|753339.3|751339.3|753275.6|751275.6|5
1640958170000|2021-12-31 13:42:50|753289.6|751289.6|753311.3|751311.3|753311.3|751311.3|753289.6|751289.6|3
1640958180000|2021-12-31 13:43:00|753328.5|751328.5|753326.7|751326.7|753344|751344|753326.7|751326.7|3
1640958190000|2021-12-31 13:43:10|753335.7|751335.7|753220.9|751220.9|753403.8|751403.8|753054.7|751054.7|17
1640958200000|2021-12-31 13:43:20|753222.7|751222.7|753217.1|751217.1|753223.2|751223.2|753147|751147|14
1640958210000|2021-12-31 13:43:30|753214.6|751214.6|753178.9|751178.9|753221.7|751221.7|753106.3|751106.3|9
1640958220000|2021-12-31 13:43:40|753158.1|751158.1|753169.9|751169.9|753180.9|751180.9|753158.1|751158.1|7
1640958230000|2021-12-31 13:43:50|753169.2|751169.2|753221.3|751221.3|753221.3|751221.3|753166.2|751166.2|4
1640958240000|2021-12-31 13:44:00|753222.1|751222.1|753226.5|751226.5|753231.8|751231.8|753027.8|751027.8|8
1640958250000|2021-12-31 13:44:10|753214.8|751214.8|753213.9|751213.9|753224.5|751224.5|753213.9|751213.9|6
1640958260000|2021-12-31 13:44:20|753222.7|751222.7|753172.1|751172.1|753224.2|751224.2|753097.4|751097.4|9
1640958270000|2021-12-31 13:44:30|753171.1|751171.1|753221.4|751221.4|753225.8|751225.8|753171.1|751171.1|7
1640958280000|2021-12-31 13:44:40|753217.3|751217.3|753169.2|751169.2|753226.2|751226.2|753095.8|751095.8|6
1640958290000|2021-12-31 13:44:50|753180.7|751180.7|753229.3|751229.3|753229.3|751229.3|753179.4|751179.4|7
1640958300000|2021-12-31 13:45:00|753227.2|751227.2|753231|751231|753231|751231|753227.2|751227.2|5
1640958310000|2021-12-31 13:45:10|753228.8|751228.8|753115.3|751115.3|753228.8|751228.8|753080.4|751080.4|5
1640958320000|2021-12-31 13:45:20|753147.9|751147.9|753165.3|751165.3|753176.5|751176.5|753144.5|751144.5|5
1640958330000|2021-12-31 13:45:30|753158.8|751158.8|753180.7|751180.7|753180.7|751180.7|753158.8|751158.8|7
1640958340000|2021-12-31 13:45:40|753201.7|751201.7|753207.2|751207.2|753207.2|751207.2|753128.4|751128.4|8
1640958350000|2021-12-31 13:45:50|753200.4|751200.4|753191.8|751191.8|753200.4|751200.4|753191.8|751191.8|2
1640958360000|2021-12-31 13:46:00|753092.9|751092.9|753178.1|751178.1|753178.1|751178.1|753092.9|751092.9|3
1640958370000|2021-12-31 13:46:10|753156.9|751156.9|753201.1|751201.1|753205.2|751205.2|753144.6|751144.6|5
1640958380000|2021-12-31 13:46:20|753199.4|751199.4|753224.3|751224.3|753224.3|751224.3|753199.4|751199.4|6
1640958390000|2021-12-31 13:46:30|753223.7|751223.7|753153.9|751153.9|753225.5|751225.5|753092.6|751092.6|5
1640958400000|2021-12-31 13:46:40|753137.9|751137.9|753154.4|751154.4|753154.4|751154.4|753118.3|751118.3|4
1640958410000|2021-12-31 13:46:50|753164.8|751164.8|753176|751176|753176|751176|753089.6|751089.6|5
1640958420000|2021-12-31 13:47:00|753093.7|751093.7|753152|751152|753152|751152|753093.7|751093.7|2
1640958430000|2021-12-31 13:47:10|753143.6|751143.6|753204.7|751204.7|753204.7|751204.7|753132.6|751132.6|4
1640958440000|2021-12-31 13:47:20|753196.1|751196.1|753093|751093|753196.1|751196.1|753093|751093|2
1640958450000|2021-12-31 13:47:30|753086.5|751086.5|753205.6|751205.6|753205.6|751205.6|753086.5|751086.5|3
1640958460000|2021-12-31 13:47:40|753202.1|751202.1|753203.1|751203.1|753203.1|751203.1|753193.5|751193.5|5
1640958470000|2021-12-31 13:47:50|753196.9|751196.9|753175.8|751175.8|753202.7|751202.7|753082|751082|8
1640958480000|2021-12-31 13:48:00|753134.2|751134.2|753202|751202|753202|751202|753134.2|751134.2|5
1640958490000|2021-12-31 13:48:10|753217.7|751217.7|753368.4|751368.4|753385.4|751385.4|753217.7|751217.7|14
1640958500000|2021-12-31 13:48:20|753382.4|751382.4|753310.1|751310.1|753382.4|751382.4|753208|751208|20
1640958510000|2021-12-31 13:48:30|753307.2|751307.2|753210.4|751210.4|753307.5|751307.5|753210.4|751210.4|26
1640958520000|2021-12-31 13:48:40|753210.6|751210.6|753302.4|751302.4|753306.8|751306.8|753206.5|751206.5|14
1640958530000|2021-12-31 13:48:50|753299.5|751299.5|753246.4|751246.4|753348.9|751348.9|753124.4|751124.4|17
1640958540000|2021-12-31 13:49:00|753220.2|751220.2|753063.9|751063.9|753247.8|751247.8|752995.5|750995.5|24
1640958550000|2021-12-31 13:49:10|753063.6|751063.6|753106.2|751106.2|753130.3|751130.3|753046.1|751046.1|25
1640958560000|2021-12-31 13:49:20|753106|751106|753119.4|751119.4|753168.4|751168.4|753092.5|751092.5|19
1640958570000|2021-12-31 13:49:30|753112.7|751112.7|753198.2|751198.2|753218.5|751218.5|753096.5|751096.5|12
1640958580000|2021-12-31 13:49:40|753192.3|751192.3|753065.6|751065.6|753215.3|751215.3|753049.3|751049.3|10
1640958590000|2021-12-31 13:49:50|753107.9|751107.9|753196.6|751196.6|753200.7|751200.7|753107.9|751107.9|16
1640958600000|2021-12-31 13:50:00|753194.7|751194.7|753174.4|751174.4|753201.3|751201.3|753174.4|751174.4|8
1640958610000|2021-12-31 13:50:10|753167.9|751167.9|753135.1|751135.1|753176.2|751176.2|753075.5|751075.5|9
1640958620000|2021-12-31 13:50:20|753151.5|751151.5|753139.5|751139.5|753151.5|751151.5|753139.5|751139.5|5
1640958630000|2021-12-31 13:50:30|753185.7|751185.7|753267.6|751267.6|753334.6|751334.6|753173.6|751173.6|12
1640958640000|2021-12-31 13:50:40|753290.5|751290.5|753238|751238|753290.5|751290.5|753231.7|751231.7|24
1640958650000|2021-12-31 13:50:50|753247.1|751247.1|753326.9|751326.9|753326.9|751326.9|753247.1|751247.1|14
1640958660000|2021-12-31 13:51:00|753332.1|751332.1|753291.8|751291.8|753408|751408|753268.2|751268.2|20
1640958670000|2021-12-31 13:51:10|753346.6|751346.6|753286|751286|753373|751373|753286|751286|11
1640958680000|2021-12-31 13:51:20|753318.6|751318.6|753177.6|751177.6|753318.6|751318.6|753135|751135|12
1640958690000|2021-12-31 13:51:30|753203.8|751203.8|753147.5|751147.5|753203.8|751203.8|753091.8|751091.8|14
1640958700000|2021-12-31 13:51:40|753142.8|751142.8|753152|751152|753153.9|751153.9|753102.1|751102.1|11
1640958710000|2021-12-31 13:51:50|753146.8|751146.8|753181.7|751181.7|753207.9|751207.9|753146.8|751146.8|11
1640958720000|2021-12-31 13:52:00|753184.1|751184.1|753183.2|751183.2|753205.1|751205.1|753174.3|751174.3|11
1640958730000|2021-12-31 13:52:10|753190.1|751190.1|753085.7|751085.7|753260.6|751260.6|753064.5|751064.5|14
1640958740000|2021-12-31 13:52:20|753136|751136|753224.5|751224.5|753238|751238|753136|751136|13
1640958750000|2021-12-31 13:52:30|753243.5|751243.5|753162.2|751162.2|753247.4|751247.4|753145.9|751145.9|11
1640958760000|2021-12-31 13:52:40|753161.7|751161.7|753215.3|751215.3|753215.3|751215.3|753156.3|751156.3|9
1640958770000|2021-12-31 13:52:50|753217.1|751217.1|753199.4|751199.4|753232.2|751232.2|753085.7|751085.7|13
1640958780000|2021-12-31 13:53:00|753182.1|751182.1|753225.1|751225.1|753231|751231|753167.8|751167.8|9
1640958790000|2021-12-31 13:53:10|753225|751225|753227.2|751227.2|753255|751255|753125.1|751125.1|6
1640958800000|2021-12-31 13:53:20|753208.9|751208.9|753204.1|751204.1|753228.6|751228.6|753204|751204|6
1640958810000|2021-12-31 13:53:30|753206.8|751206.8|753220.8|751220.8|753232.4|751232.4|753206.8|751206.8|10
1640958820000|2021-12-31 13:53:40|753216.3|751216.3|753243.3|751243.3|753243.3|751243.3|753037.5|751037.5|9
1640958830000|2021-12-31 13:53:50|753235.2|751235.2|753230.1|751230.1|753238.7|751238.7|753210.3|751210.3|13
1640958840000|2021-12-31 13:54:00|753221.6|751221.6|753114.9|751114.9|753221.6|751221.6|753081.8|751081.8|11
1640958850000|2021-12-31 13:54:10|753166.6|751166.6|753141.5|751141.5|753223.9|751223.9|752976.3|750976.3|20
1640958860000|2021-12-31 13:54:20|753173.2|751173.2|753219.1|751219.1|753222.3|751222.3|753129.8|751129.8|8
1640958870000|2021-12-31 13:54:30|753218.7|751218.7|753202.4|751202.4|753220.1|751220.1|753202.4|751202.4|7
1640958880000|2021-12-31 13:54:40|753205.5|751205.5|753212|751212|753213.9|751213.9|753205.5|751205.5|8
1640958890000|2021-12-31 13:54:50|753213.5|751213.5|753141.9|751141.9|753213.5|751213.5|753116.1|751116.1|10
1640958900000|2021-12-31 13:55:00|753159|751159|753171|751171|753274.3|751274.3|753060.1|751060.1|17
1640958910000|2021-12-31 13:55:10|753022.3|751022.3|753154.7|751154.7|753154.7|751154.7|753022.3|751022.3|8
1640958920000|2021-12-31 13:55:20|753157|751157|753149.8|751149.8|753168.2|751168.2|753090.5|751090.5|6
1640958930000|2021-12-31 13:55:30|753151|751151|753197.1|751197.1|753197.1|751197.1|753151|751151|5
1640958940000|2021-12-31 13:55:40|753228.9|751228.9|753110.4|751110.4|753239.7|751239.7|753110.4|751110.4|6
1640958950000|2021-12-31 13:55:50|753177.5|751177.5|753245.9|751245.9|753245.9|751245.9|753177.5|751177.5|4
1640958960000|2021-12-31 13:56:00|753240.5|751240.5|753220.4|751220.4|753247.4|751247.4|753220.4|751220.4|8
1640958970000|2021-12-31 13:56:10|753221.2|751221.2|753165.7|751165.7|753221.2|751221.2|753113.8|751113.8|10
1640958980000|2021-12-31 13:56:20|753190.1|751190.1|753171.2|751171.2|753195.3|751195.3|753171.2|751171.2|6
1640958990000|2021-12-31 13:56:30|753170.2|751170.2|753184.4|751184.4|753194.1|751194.1|753134.2|751134.2|6
1640959000000|2021-12-31 13:56:40|753176.1|751176.1|753221.3|751221.3|753238|751238|753176.1|751176.1|6
1640959010000|2021-12-31 13:56:50|753220.9|751220.9|753158.5|751158.5|753227.4|751227.4|753089.8|751089.8|11
1640959020000|2021-12-31 13:57:00|753166.5|751166.5|753173.2|751173.2|753176.2|751176.2|753166.5|751166.5|3
1640959030000|2021-12-31 13:57:10|753165.4|751165.4|753260.2|751260.2|753269.8|751269.8|753165.4|751165.4|10
1640959040000|2021-12-31 13:57:20|753266.3|751266.3|753129.9|751129.9|753266.3|751266.3|753082.6|751082.6|6
1640959050000|2021-12-31 13:57:30|753150.7|751150.7|753125.5|751125.5|753151.1|751151.1|753125.5|751125.5|4
1640959060000|2021-12-31 13:57:40|753146|751146|753235.1|751235.1|753235.1|751235.1|753116.1|751116.1|7
1640959070000|2021-12-31 13:57:50|753204.5|751204.5|753214.7|751214.7|753214.7|751214.7|753204.5|751204.5|2
1640959080000|2021-12-31 13:58:00|753212.7|751212.7|753238.6|751238.6|753241.9|751241.9|753212.7|751212.7|6
1640959090000|2021-12-31 13:58:10|753235.3|751235.3|753150.8|751150.8|753235.3|751235.3|753077.5|751077.5|6
1640959100000|2021-12-31 13:58:20|753118|751118|753142.4|751142.4|753232.8|751232.8|753065.3|751065.3|10
1640959110000|2021-12-31 13:58:30|753150.8|751150.8|753190.2|751190.2|753191.4|751191.4|753150.8|751150.8|7
1640959120000|2021-12-31 13:58:40|753181.1|751181.1|753129.5|751129.5|753231.6|751231.6|753129.5|751129.5|4
1640959130000|2021-12-31 13:58:50|753217.9|751217.9|753217.9|751217.9|753217.9|751217.9|753217.9|751217.9|1
1640959140000|2021-12-31 13:59:00|753219|751219|753210.5|751210.5|753234.2|751234.2|753210.3|751210.3|5
1640959150000|2021-12-31 13:59:10|753214.6|751214.6|753164.9|751164.9|753231.5|751231.5|753122.1|751122.1|5
1640959160000|2021-12-31 13:59:20|753157.3|751157.3|753200.4|751200.4|753201.6|751201.6|753157.3|751157.3|8
1640959170000|2021-12-31 13:59:30|753184.1|751184.1|753228.6|751228.6|753228.6|751228.6|753184.1|751184.1|2
1640959180000|2021-12-31 13:59:40|753130.1|751130.1|753130.1|751130.1|753130.1|751130.1|753130.1|751130.1|1
1640959190000|2021-12-31 13:59:50|753131.8|751131.8|753391.5|751391.5|753391.5|751391.5|753129|751129|9
1640959200000|2021-12-31 14:00:00|753374.6|751374.6|753311.2|751311.2|753388.5|751388.5|753287|751287|27
1640959210000|2021-12-31 14:00:10|753305.8|751305.8|753292.6|751292.6|753403|751403|753272.2|751272.2|22
1640959220000|2021-12-31 14:00:20|753288.7|751288.7|753233|751233|753345.7|751345.7|753136.1|751136.1|12
1640959230000|2021-12-31 14:00:30|753265|751265|753186.7|751186.7|753265|751265|753141.4|751141.4|16
1640959240000|2021-12-31 14:00:40|753175|751175|753189.4|751189.4|753203.1|751203.1|753168.6|751168.6|12
1640959250000|2021-12-31 14:00:50|753187.1|751187.1|753216.7|751216.7|753216.7|751216.7|753132.9|751132.9|13
1640959260000|2021-12-31 14:01:00|753131.8|751131.8|753230.3|751230.3|753265|751265|753131.8|751131.8|7
1640959270000|2021-12-31 14:01:10|753227.4|751227.4|753235.8|751235.8|753241.9|751241.9|753227.4|751227.4|8
1640959280000|2021-12-31 14:01:20|753234.2|751234.2|753238|751238|753245.1|751245.1|753231.7|751231.7|11
1640959290000|2021-12-31 14:01:30|753038.9|751038.9|753242.8|751242.8|753244.6|751244.6|753007.7|751007.7|13
1640959300000|2021-12-31 14:01:40|753251.7|751251.7|753177.2|751177.2|753349.6|751349.6|753122.6|751122.6|23
1640959310000|2021-12-31 14:01:50|753240.8|751240.8|753239.8|751239.8|753242.8|751242.8|753233.3|751233.3|8
1640959320000|2021-12-31 14:02:00|753227.2|751227.2|753237.5|751237.5|753237.5|751237.5|753227.2|751227.2|6
1640959330000|2021-12-31 14:02:10|753235.6|751235.6|753234.5|751234.5|753235.6|751235.6|753104.4|751104.4|11
1640959340000|2021-12-31 14:02:20|753234|751234|753227.9|751227.9|753240.2|751240.2|753227.2|751227.2|13
1640959350000|2021-12-31 14:02:30|753230.2|751230.2|753235.5|751235.5|753237.7|751237.7|753230.2|751230.2|8
1640959360000|2021-12-31 14:02:40|753034.1|751034.1|753235.1|751235.1|753238.1|751238.1|753034.1|751034.1|7
1640959370000|2021-12-31 14:02:50|753229.6|751229.6|753227.7|751227.7|753239.9|751239.9|753227.4|751227.4|7
1640959380000|2021-12-31 14:03:00|753230.1|751230.1|753305.8|751305.8|753332.9|751332.9|753104.9|751104.9|15
1640959390000|2021-12-31 14:03:10|753289|751289|753187.5|751187.5|753353.5|751353.5|753130.9|751130.9|20
1640959400000|2021-12-31 14:03:20|753169.4|751169.4|753360.4|751360.4|753360.4|751360.4|753131.3|751131.3|16
1640959410000|2021-12-31 14:03:30|753305.9|751305.9|753164.1|751164.1|753329.8|751329.8|753164.1|751164.1|4
1640959420000|2021-12-31 14:03:40|753346.1|751346.1|753298.5|751298.5|753346.1|751346.1|753286.8|751286.8|11
1640959430000|2021-12-31 14:03:50|753305.4|751305.4|753256.3|751256.3|753316.5|751316.5|753231.9|751231.9|12
1640959440000|2021-12-31 14:04:00|753265.4|751265.4|753299.2|751299.2|753314.7|751314.7|753231.9|751231.9|16
1640959450000|2021-12-31 14:04:10|753282.2|751282.2|753166.7|751166.7|753330|751330|753093|751093|19
1640959460000|2021-12-31 14:04:20|753160.6|751160.6|753247.6|751247.6|753256.7|751256.7|753160.6|751160.6|19
1640959470000|2021-12-31 14:04:30|753245.1|751245.1|753240.2|751240.2|753254.4|751254.4|753240.2|751240.2|8
1640959480000|2021-12-31 14:04:40|753245.9|751245.9|753240.7|751240.7|753256.2|751256.2|753049.9|751049.9|10
1640959490000|2021-12-31 14:04:50|753256.2|751256.2|753253.5|751253.5|753257.1|751257.1|753240.7|751240.7|10
1640959500000|2021-12-31 14:05:00|753248.3|751248.3|753243.5|751243.5|753248.3|751248.3|753145.1|751145.1|15
1640959510000|2021-12-31 14:05:10|753243|751243|753227.4|751227.4|753254.8|751254.8|753226.2|751226.2|11
1640959520000|2021-12-31 14:05:20|753229.6|751229.6|753196.7|751196.7|753229.6|751229.6|753130.2|751130.2|10
1640959530000|2021-12-31 14:05:30|753187.6|751187.6|753233.2|751233.2|753233.2|751233.2|753182.8|751182.8|8
1640959540000|2021-12-31 14:05:40|753239.8|751239.8|753166.1|751166.1|753239.8|751239.8|753049.9|751049.9|8
1640959550000|2021-12-31 14:05:50|753229.1|751229.1|753242.8|751242.8|753245.4|751245.4|753229.1|751229.1|7
1640959560000|2021-12-31 14:06:00|753102.3|751102.3|753249.8|751249.8|753249.8|751249.8|753102.3|751102.3|9
1640959570000|2021-12-31 14:06:10|753240.9|751240.9|753252.5|751252.5|753260.4|751260.4|753184.2|751184.2|7
1640959580000|2021-12-31 14:06:20|753263.4|751263.4|753281.7|751281.7|753281.7|751281.7|753245.3|751245.3|6
1640959590000|2021-12-31 14:06:30|753272.8|751272.8|753195.2|751195.2|753272.8|751272.8|753195.2|751195.2|7
1640959600000|2021-12-31 14:06:40|753228.2|751228.2|753161|751161|753234.7|751234.7|753157.2|751157.2|5
1640959610000|2021-12-31 14:06:50|753171.5|751171.5|753180.6|751180.6|753282.3|751282.3|753171.5|751171.5|5
1640959620000|2021-12-31 14:07:00|753209.8|751209.8|753231.6|751231.6|753231.6|751231.6|753180.5|751180.5|3
1640959630000|2021-12-31 14:07:10|753209.7|751209.7|753210.1|751210.1|753231.6|751231.6|753180.8|751180.8|5
1640959640000|2021-12-31 14:07:20|753226.3|751226.3|753179.3|751179.3|753226.3|751226.3|753168|751168|6
1640959650000|2021-12-31 14:07:30|753223.8|751223.8|753223.8|751223.8|753223.8|751223.8|753223.8|751223.8|1
1640959660000|2021-12-31 14:07:40|753196|751196|753180.7|751180.7|753279.5|751279.5|753180.7|751180.7|5
1640959670000|2021-12-31 14:07:50|753197.7|751197.7|753215.8|751215.8|753215.8|751215.8|753167.3|751167.3|4
1640959680000|2021-12-31 14:08:00|753230.8|751230.8|753146.5|751146.5|753230.8|751230.8|753119.1|751119.1|4
1640959690000|2021-12-31 14:08:10|753148.2|751148.2|753148.2|751148.2|753148.2|751148.2|753148.2|751148.2|1
1640959700000|2021-12-31 14:08:20|753159.8|751159.8|753130.2|751130.2|753161.2|751161.2|753130.2|751130.2|4
1640959710000|2021-12-31 14:08:30|753133.7|751133.7|753241.3|751241.3|753241.3|751241.3|753133.7|751133.7|2
1640959720000|2021-12-31 14:08:40|753209.1|751209.1|753243.2|751243.2|753243.2|751243.2|753163.5|751163.5|5
1640959730000|2021-12-31 14:08:50|753470.8|751470.8|753556.3|751556.3|753601|751601|753465.4|751465.4|24
1640959740000|2021-12-31 14:09:00|753518.3|751518.3|753562.8|751562.8|753595.2|751595.2|753500|751500|15
1640959750000|2021-12-31 14:09:10|753570.9|751570.9|753631.2|751631.2|753631.2|751631.2|753453.1|751453.1|14
1640959760000|2021-12-31 14:09:20|753573.7|751573.7|753538.5|751538.5|753607.1|751607.1|753504.5|751504.5|12
1640959770000|2021-12-31 14:09:30|753552.1|751552.1|753525.6|751525.6|753552.1|751552.1|753483.5|751483.5|16
1640959780000|2021-12-31 14:09:40|753539.5|751539.5|753505.6|751505.6|753563.1|751563.1|753480.1|751480.1|20
1640959790000|2021-12-31 14:09:50|753512.9|751512.9|753549.7|751549.7|753589.1|751589.1|753512.9|751512.9|13
1640959800000|2021-12-31 14:10:00|753598.6|751598.6|753606.1|751606.1|753630.3|751630.3|753516|751516|20
1640959810000|2021-12-31 14:10:10|753619.7|751619.7|753583|751583|753638.2|751638.2|753490.8|751490.8|18
1640959820000|2021-12-31 14:10:20|753562|751562|753557.3|751557.3|753563.3|751563.3|753493.1|751493.1|17
1640959830000|2021-12-31 14:10:30|753549.8|751549.8|753506|751506|753565.9|751565.9|753506|751506|7
1640959840000|2021-12-31 14:10:40|753499.1|751499.1|753418.4|751418.4|753499.1|751499.1|753332.3|751332.3|8
1640959850000|2021-12-31 14:10:50|753499.7|751499.7|753475|751475|753499.7|751499.7|753288|751288|10
1640959860000|2021-12-31 14:11:00|753467.9|751467.9|753437.4|751437.4|753478.2|751478.2|753350|751350|15
1640959870000|2021-12-31 14:11:10|753459.3|751459.3|753484.6|751484.6|753547.9|751547.9|753404.5|751404.5|16
1640959880000|2021-12-31 14:11:20|753562.1|751562.1|753503.8|751503.8|753594.6|751594.6|753479.5|751479.5|15
1640959890000|2021-12-31 14:11:30|753518.1|751518.1|753472.3|751472.3|753538.8|751538.8|753415.3|751415.3|20
1640959900000|2021-12-31 14:11:40|753444.9|751444.9|753537.8|751537.8|753543.6|751543.6|753442|751442|18
1640959910000|2021-12-31 14:11:50|753520|751520|753506.3|751506.3|753524.6|751524.6|753506.3|751506.3|6
1640959920000|2021-12-31 14:12:00|753516.3|751516.3|753506.5|751506.5|753516.3|751516.3|753499.8|751499.8|5
1640959930000|2021-12-31 14:12:10|753509.8|751509.8|753530.7|751530.7|753530.7|751530.7|753497.3|751497.3|5
1640959940000|2021-12-31 14:12:20|753523.7|751523.7|753465.4|751465.4|753533.6|751533.6|753461|751461|9
1640959950000|2021-12-31 14:12:30|753501.5|751501.5|753446.7|751446.7|753528.3|751528.3|753446.7|751446.7|14
1640959960000|2021-12-31 14:12:40|753483.8|751483.8|753493|751493|753497.6|751497.6|753483.8|751483.8|3
1640959970000|2021-12-31 14:12:50|753491.5|751491.5|753483.4|751483.4|753491.5|751491.5|753462.6|751462.6|5
1640959980000|2021-12-31 14:13:00|753496.3|751496.3|753492.9|751492.9|753496.3|751496.3|753485|751485|5
1640959990000|2021-12-31 14:13:10|753491.8|751491.8|753429.1|751429.1|753501.9|751501.9|753429.1|751429.1|5
1640960000000|2021-12-31 14:13:20|753457.9|751457.9|753494.8|751494.8|753535.3|751535.3|753452.7|751452.7|14
1640960010000|2021-12-31 14:13:30|753486.3|751486.3|753470|751470|753486.3|751486.3|753445.3|751445.3|4
1640960020000|2021-12-31 14:13:40|753480.6|751480.6|753452.6|751452.6|753508.7|751508.7|753452.6|751452.6|10
1640960030000|2021-12-31 14:13:50|753459.8|751459.8|753509.5|751509.5|753509.5|751509.5|753452.6|751452.6|6
1640960040000|2021-12-31 14:14:00|753472.1|751472.1|753465.2|751465.2|753529|751529|753439.6|751439.6|17
1640960050000|2021-12-31 14:14:10|753483.4|751483.4|753460.5|751460.5|753510.3|751510.3|753458.3|751458.3|8
1640960060000|2021-12-31 14:14:20|753489|751489|753502.6|751502.6|753502.6|751502.6|753472.1|751472.1|6
1640960070000|2021-12-31 14:14:30|753506.4|751506.4|753523.2|751523.2|753523.2|751523.2|753443.3|751443.3|8
1640960080000|2021-12-31 14:14:40|753532.4|751532.4|753613.2|751613.2|753613.2|751613.2|753424.1|751424.1|19
1640960090000|2021-12-31 14:14:50|753611.8|751611.8|753612.5|751612.5|753669.6|751669.6|753536.6|751536.6|18
1640960100000|2021-12-31 14:15:00|753622.2|751622.2|753574.1|751574.1|753629|751629|753574.1|751574.1|9
1640960110000|2021-12-31 14:15:10|753574.9|751574.9|753479.5|751479.5|753617.8|751617.8|753479.1|751479.1|18
1640960120000|2021-12-31 14:15:20|753519.1|751519.1|753476.8|751476.8|753566.8|751566.8|753459.5|751459.5|13
1640960130000|2021-12-31 14:15:30|753473.9|751473.9|753523.6|751523.6|753549.6|751549.6|753473.9|751473.9|9
1640960140000|2021-12-31 14:15:40|753450.9|751450.9|753411.9|751411.9|753540.4|751540.4|753411.9|751411.9|16
1640960150000|2021-12-31 14:15:50|753363.6|751363.6|753495.9|751495.9|753495.9|751495.9|753363.6|751363.6|10
1640960160000|2021-12-31 14:16:00|753489.5|751489.5|753476.4|751476.4|753501.3|751501.3|753445.7|751445.7|10
1640960170000|2021-12-31 14:16:10|753478.4|751478.4|753476.8|751476.8|753486.2|751486.2|753475.8|751475.8|6
1640960180000|2021-12-31 14:16:20|753481|751481|753464.6|751464.6|753481|751481|753456|751456|6
1640960190000|2021-12-31 14:16:30|753524.6|751524.6|753441.2|751441.2|753524.6|751524.6|753417.7|751417.7|18
1640960200000|2021-12-31 14:16:40|753430.2|751430.2|753506.4|751506.4|753518.6|751518.6|753430.2|751430.2|23
1640960210000|2021-12-31 14:16:50|753501.9|751501.9|753430.9|751430.9|753501.9|751501.9|753410.9|751410.9|15
1640960220000|2021-12-31 14:17:00|753423.4|751423.4|753399.3|751399.3|753511|751511|753371|751371|12
1640960230000|2021-12-31 14:17:10|753382.5|751382.5|753391.4|751391.4|753475.3|751475.3|753342.4|751342.4|17
1640960240000|2021-12-31 14:17:20|753417.6|751417.6|753429.4|751429.4|753430.6|751430.6|753381.1|751381.1|17
1640960250000|2021-12-31 14:17:30|753416.2|751416.2|753440.1|751440.1|753487.2|751487.2|753416.2|751416.2|18
1640960260000|2021-12-31 14:17:40|753440.6|751440.6|753449|751449|753480.6|751480.6|753440.6|751440.6|7
1640960270000|2021-12-31 14:17:50|753434.8|751434.8|753432|751432|753450.1|751450.1|753375.5|751375.5|16
1640960280000|2021-12-31 14:18:00|753436.8|751436.8|753355.3|751355.3|753455.6|751455.6|753355.3|751355.3|17
1640960290000|2021-12-31 14:18:10|753392.6|751392.6|753418.5|751418.5|753472.4|751472.4|753377|751377|17
1640960300000|2021-12-31 14:18:20|753387.1|751387.1|753457.2|751457.2|753466.4|751466.4|753359.7|751359.7|13
1640960310000|2021-12-31 14:18:30|753390.7|751390.7|753477|751477|753477|751477|753383.2|751383.2|15
1640960320000|2021-12-31 14:18:40|753477.4|751477.4|753396.1|751396.1|753477.4|751477.4|753391.2|751391.2|17
1640960330000|2021-12-31 14:18:50|753384.2|751384.2|753415.8|751415.8|753447.2|751447.2|753375.2|751375.2|12
1640960340000|2021-12-31 14:19:00|753425.4|751425.4|753432.5|751432.5|753446.3|751446.3|753412.1|751412.1|11
1640960350000|2021-12-31 14:19:10|753456|751456|753509.5|751509.5|753509.5|751509.5|753403.2|751403.2|14
1640960360000|2021-12-31 14:19:20|753501.9|751501.9|753451.1|751451.1|753501.9|751501.9|753426.4|751426.4|11
1640960370000|2021-12-31 14:19:30|753417.5|751417.5|753443.5|751443.5|753452.5|751452.5|753417.5|751417.5|14
1640960380000|2021-12-31 14:19:40|753407.8|751407.8|753187|751187|753441.5|751441.5|753187|751187|16
1640960390000|2021-12-31 14:19:50|753168|751168|753047.4|751047.4|753202.5|751202.5|752966|750966|21
1640960400000|2021-12-31 14:20:00|752970.1|750970.1|753044.9|751044.9|753048.6|751048.6|752970.1|750970.1|16
1640960410000|2021-12-31 14:20:10|753044.2|751044.2|753050.9|751050.9|753064.1|751064.1|753044.2|751044.2|5
1640960420000|2021-12-31 14:20:20|753056.9|751056.9|753042.2|751042.2|753084.7|751084.7|753033.1|751033.1|7
1640960430000|2021-12-31 14:20:30|753043.9|751043.9|753073.2|751073.2|753073.2|751073.2|753043.9|751043.9|4
1640960440000|2021-12-31 14:20:40|753088.4|751088.4|753233.2|751233.2|753233.2|751233.2|753081.8|751081.8|11
1640960450000|2021-12-31 14:20:50|753199.7|751199.7|753205.4|751205.4|753224.7|751224.7|753199.7|751199.7|10
1640960460000|2021-12-31 14:21:00|753209.7|751209.7|753357.9|751357.9|753361|751361|753178.9|751178.9|11
1640960470000|2021-12-31 14:21:10|753351.5|751351.5|753360.9|751360.9|753360.9|751360.9|753347.6|751347.6|3
1640960480000|2021-12-31 14:21:20|753359.3|751359.3|753323.7|751323.7|753359.3|751359.3|753308.1|751308.1|5
1640960490000|2021-12-31 14:21:30|753328.1|751328.1|753354.8|751354.8|753354.8|751354.8|753328.1|751328.1|6
1640960500000|2021-12-31 14:21:40|753356|751356|753475.9|751475.9|753479.8|751479.8|753348.5|751348.5|14
1640960510000|2021-12-31 14:21:50|753484.2|751484.2|753505|751505|753505|751505|753450.8|751450.8|7
1640960520000|2021-12-31 14:22:00|753512|751512|753498.6|751498.6|753512|751512|753454.9|751454.9|12
1640960530000|2021-12-31 14:22:10|753479.9|751479.9|753482.9|751482.9|753497.2|751497.2|753471|751471|11
1640960540000|2021-12-31 14:22:20|753493.6|751493.6|753500.5|751500.5|753500.5|751500.5|753493.6|751493.6|5
1640960550000|2021-12-31 14:22:30|753497.9|751497.9|753500.9|751500.9|753509.5|751509.5|753497.9|751497.9|5
1640960560000|2021-12-31 14:22:40|753483.6|751483.6|753496.7|751496.7|753507.8|751507.8|753483.4|751483.4|6
1640960570000|2021-12-31 14:22:50|753499.7|751499.7|753507.7|751507.7|753507.8|751507.8|753498.3|751498.3|5
1640960580000|2021-12-31 14:23:00|753488.9|751488.9|753492.9|751492.9|753541.9|751541.9|753477.5|751477.5|9
1640960590000|2021-12-31 14:23:10|753480.2|751480.2|753498.5|751498.5|753507.4|751507.4|753480.2|751480.2|4
1640960600000|2021-12-31 14:23:20|753502.2|751502.2|753512.5|751512.5|753512.5|751512.5|753502.2|751502.2|5
1640960610000|2021-12-31 14:23:30|753507.6|751507.6|753519.1|751519.1|753520.4|751520.4|753507.6|751507.6|4
1640960620000|2021-12-31 14:23:40|753566.4|751566.4|753564.6|751564.6|753566.4|751566.4|753484.6|751484.6|12
1640960630000|2021-12-31 14:23:50|753559.8|751559.8|753542.8|751542.8|753559.8|751559.8|753542.7|751542.7|8
1640960640000|2021-12-31 14:24:00|753547.9|751547.9|753514.8|751514.8|753549.2|751549.2|753484.2|751484.2|9
1640960650000|2021-12-31 14:24:10|753516.5|751516.5|753521.5|751521.5|753521.6|751521.6|753513.4|751513.4|5
1640960660000|2021-12-31 14:24:20|753518.9|751518.9|753515.2|751515.2|753518.9|751518.9|753515|751515|5
1640960670000|2021-12-31 14:24:30|753567.7|751567.7|753518.6|751518.6|753567.7|751567.7|753494.9|751494.9|15
1640960680000|2021-12-31 14:24:40|753516.9|751516.9|753519.3|751519.3|753519.3|751519.3|753516.5|751516.5|9
1640960690000|2021-12-31 14:24:50|753518.8|751518.8|753500.5|751500.5|753519.1|751519.1|753492.3|751492.3|8
1640960700000|2021-12-31 14:25:00|753503|751503|753564.3|751564.3|753632|751632|753503|751503|26
1640960710000|2021-12-31 14:25:10|753559.5|751559.5|753531|751531|753568.6|751568.6|753518.5|751518.5|15
1640960720000|2021-12-31 14:25:20|753548.3|751548.3|753515|751515|753619.8|751619.8|753515|751515|13
1640960730000|2021-12-31 14:25:30|753573.8|751573.8|753475.2|751475.2|753573.8|751573.8|753395|751395|20
1640960740000|2021-12-31 14:25:40|753432.8|751432.8|753475.3|751475.3|753475.3|751475.3|753409.8|751409.8|10
1640960750000|2021-12-31 14:25:50|753467.4|751467.4|753479.4|751479.4|753519.4|751519.4|753467.4|751467.4|10
1640960760000|2021-12-31 14:26:00|753504.4|751504.4|753455.9|751455.9|753508.8|751508.8|753450.9|751450.9|15
1640960770000|2021-12-31 14:26:10|753481.5|751481.5|753428.2|751428.2|753489.4|751489.4|753419.4|751419.4|15
1640960780000|2021-12-31 14:26:20|753476|751476|753491|751491|753491|751491|753475.1|751475.1|5
1640960790000|2021-12-31 14:26:30|753517.7|751517.7|753428.5|751428.5|753517.7|751517.7|753428.5|751428.5|8
1640960800000|2021-12-31 14:26:40|753427.6|751427.6|753503.7|751503.7|753509.8|751509.8|753418.6|751418.6|8
1640960810000|2021-12-31 14:26:50|753508|751508|753459.1|751459.1|753521.8|751521.8|753459.1|751459.1|7
1640960820000|2021-12-31 14:27:00|753443.5|751443.5|753562.7|751562.7|753562.7|751562.7|753443.5|751443.5|15
1640960830000|2021-12-31 14:27:10|753555.4|751555.4|753513.7|751513.7|753564.4|751564.4|753489.4|751489.4|8
1640960840000|2021-12-31 14:27:20|753516.5|751516.5|753492.3|751492.3|753575.8|751575.8|753492.1|751492.1|8
1640960850000|2021-12-31 14:27:30|753484.9|751484.9|753473.6|751473.6|753492.3|751492.3|753452.5|751452.5|4
1640960860000|2021-12-31 14:27:40|753486.8|751486.8|753490.9|751490.9|753490.9|751490.9|753486.8|751486.8|3
1640960870000|2021-12-31 14:27:50|753488.1|751488.1|753489.9|751489.9|753521.5|751521.5|753470.3|751470.3|6
1640960880000|2021-12-31 14:28:00|753494.2|751494.2|753497.8|751497.8|753497.8|751497.8|753494.2|751494.2|3
1640960890000|2021-12-31 14:28:10|753496.3|751496.3|753515|751515|753515|751515|753496.3|751496.3|2
1640960900000|2021-12-31 14:28:20|753516.7|751516.7|753556.2|751556.2|753556.2|751556.2|753458.2|751458.2|9
1640960910000|2021-12-31 14:28:30|753487.5|751487.5|753518.8|751518.8|753518.8|751518.8|753482.3|751482.3|6
1640960920000|2021-12-31 14:28:40|753514.2|751514.2|753474.7|751474.7|753582.9|751582.9|753456.4|751456.4|13
1640960930000|2021-12-31 14:28:50|753492.3|751492.3|753496.3|751496.3|753559.2|751559.2|753469.5|751469.5|18
1640960940000|2021-12-31 14:29:00|753503.2|751503.2|753576.5|751576.5|753729|751729|753494.4|751494.4|21
1640960950000|2021-12-31 14:29:10|753526.2|751526.2|753626.9|751626.9|753648.8|751648.8|753481.3|751481.3|16
1640960960000|2021-12-31 14:29:20|753587.7|751587.7|753565.7|751565.7|753655.3|751655.3|753556.3|751556.3|20
1640960970000|2021-12-31 14:29:30|753556.5|751556.5|753616|751616|753679.3|751679.3|753554.5|751554.5|15
1640960980000|2021-12-31 14:29:40|753628.9|751628.9|753632.4|751632.4|753639.9|751639.9|753623.1|751623.1|9
1640960990000|2021-12-31 14:29:50|753637.3|751637.3|753574.5|751574.5|753649.3|751649.3|753574.5|751574.5|10
1640961000000|2021-12-31 14:30:00|753576.6|751576.6|753534.5|751534.5|753633|751633|753524.1|751524.1|15
1640961010000|2021-12-31 14:30:10|753622.1|751622.1|753550.5|751550.5|753622.1|751622.1|753536.5|751536.5|10
1640961020000|2021-12-31 14:30:20|753530.5|751530.5|753574.3|751574.3|753621.1|751621.1|753530.5|751530.5|9
1640961030000|2021-12-31 14:30:30|753589.2|751589.2|753599.4|751599.4|753599.4|751599.4|753583.8|751583.8|7
1640961040000|2021-12-31 14:30:40|753608.1|751608.1|753543.4|751543.4|753608.1|751608.1|753542.9|751542.9|8
1640961050000|2021-12-31 14:30:50|753687.5|751687.5|753542.3|751542.3|753687.5|751687.5|753542.3|751542.3|6
1640961060000|2021-12-31 14:31:00|753541.4|751541.4|753554|751554|753558.3|751558.3|753541.4|751541.4|7
1640961070000|2021-12-31 14:31:10|753552.5|751552.5|753681.6|751681.6|753726.2|751726.2|753552.5|751552.5|7
1640961080000|2021-12-31 14:31:20|753714.7|751714.7|753701.9|751701.9|753714.7|751714.7|753671.6|751671.6|8
1640961090000|2021-12-31 14:31:30|753691.6|751691.6|753757.3|751757.3|753757.3|751757.3|753649.5|751649.5|7
1640961100000|2021-12-31 14:31:40|753724.6|751724.6|753713.1|751713.1|753724.6|751724.6|753713.1|751713.1|3
1640961110000|2021-12-31 14:31:50|753667.6|751667.6|753657.8|751657.8|753681.6|751681.6|753645.6|751645.6|15
1640961120000|2021-12-31 14:32:00|753646.4|751646.4|753739|751739|753739|751739|753601.9|751601.9|23
1640961130000|2021-12-31 14:32:10|753777|751777|753722.9|751722.9|753777|751777|753624.1|751624.1|9
1640961140000|2021-12-31 14:32:20|753710.9|751710.9|753641.2|751641.2|753712.1|751712.1|753633.3|751633.3|15
1640961150000|2021-12-31 14:32:30|753639.1|751639.1|753678.3|751678.3|753711.1|751711.1|753586.5|751586.5|24
1640961160000|2021-12-31 14:32:40|753692.3|751692.3|753659|751659|753709.5|751709.5|753647.2|751647.2|27
1640961170000|2021-12-31 14:32:50|753639.9|751639.9|753639.3|751639.3|753755.3|751755.3|753633.6|751633.6|21
1640961180000|2021-12-31 14:33:00|753656.5|751656.5|753641.4|751641.4|753740.7|751740.7|753575.5|751575.5|22
1640961190000|2021-12-31 14:33:10|753684.3|751684.3|753641|751641|753717.2|751717.2|753589.8|751589.8|9
1640961200000|2021-12-31 14:33:20|753583.8|751583.8|753588.3|751588.3|753636.6|751636.6|753583.8|751583.8|12
1640961210000|2021-12-31 14:33:30|753584.9|751584.9|753629.9|751629.9|753660.7|751660.7|753574.1|751574.1|19
1640961220000|2021-12-31 14:33:40|753635.6|751635.6|753573.3|751573.3|753793.1|751793.1|753569.9|751569.9|12
1640961230000|2021-12-31 14:33:50|753575.2|751575.2|753559.9|751559.9|753708|751708|753555|751555|12
1640961240000|2021-12-31 14:34:00|753588.4|751588.4|753585.5|751585.5|753598.5|751598.5|753517.5|751517.5|22
1640961250000|2021-12-31 14:34:10|753566.5|751566.5|753570|751570|753595.9|751595.9|753561.6|751561.6|19
1640961260000|2021-12-31 14:34:20|753569.4|751569.4|753589.8|751589.8|753591.4|751591.4|753565.8|751565.8|22
1640961270000|2021-12-31 14:34:30|753586.2|751586.2|753592.1|751592.1|753619|751619|753566|751566|15
1640961280000|2021-12-31 14:34:40|753593.6|751593.6|753535.1|751535.1|753593.6|751593.6|753533.9|751533.9|22
1640961290000|2021-12-31 14:34:50|753543.3|751543.3|753583|751583|753592.4|751592.4|753525.9|751525.9|18
1640961300000|2021-12-31 14:35:00|753550|751550|753528.2|751528.2|753611.6|751611.6|753472.6|751472.6|27
1640961310000|2021-12-31 14:35:10|753530.6|751530.6|753487.1|751487.1|753554.5|751554.5|753474.4|751474.4|26
1640961320000|2021-12-31 14:35:20|753514.4|751514.4|753560|751560|753568.7|751568.7|753497.9|751497.9|11
1640961330000|2021-12-31 14:35:30|753549.9|751549.9|753541.8|751541.8|753549.9|751549.9|753516.4|751516.4|11
1640961340000|2021-12-31 14:35:40|753561.3|751561.3|753583.3|751583.3|753602.4|751602.4|753553.1|751553.1|10
1640961350000|2021-12-31 14:35:50|753579.4|751579.4|753396.4|751396.4|753593.4|751593.4|753385.3|751385.3|25
1640961360000|2021-12-31 14:36:00|753390.4|751390.4|753398.4|751398.4|753434.9|751434.9|753383|751383|23
1640961370000|2021-12-31 14:36:10|753375.1|751375.1|753426|751426|753435.4|751435.4|753366.1|751366.1|27
1640961380000|2021-12-31 14:36:20|753426.8|751426.8|753408.9|751408.9|753426.8|751426.8|753378.9|751378.9|17
1640961390000|2021-12-31 14:36:30|753404.5|751404.5|753369.4|751369.4|753404.5|751404.5|753309|751309|20
1640961400000|2021-12-31 14:36:40|753364.5|751364.5|753379.1|751379.1|753379.1|751379.1|753356.3|751356.3|9
1640961410000|2021-12-31 14:36:50|753379.6|751379.6|753362.6|751362.6|753379.6|751379.6|753347.2|751347.2|11
1640961420000|2021-12-31 14:37:00|753359.8|751359.8|753274.4|751274.4|753363.5|751363.5|753209.1|751209.1|20
1640961430000|2021-12-31 14:37:10|753265.5|751265.5|753277.1|751277.1|753281.2|751281.2|753265.5|751265.5|25
1640961440000|2021-12-31 14:37:20|753275.1|751275.1|753242.2|751242.2|753276.3|751276.3|753205.2|751205.2|13
1640961450000|2021-12-31 14:37:30|753235|751235|753238.2|751238.2|753263.2|751263.2|753230.6|751230.6|13
1640961460000|2021-12-31 14:37:40|753237.2|751237.2|753264|751264|753273.2|751273.2|753152.5|751152.5|16
1640961470000|2021-12-31 14:37:50|753266|751266|753284.9|751284.9|753335.5|751335.5|753266|751266|23
1640961480000|2021-12-31 14:38:00|753291.6|751291.6|753298|751298|753301.3|751301.3|753167.4|751167.4|22
1640961490000|2021-12-31 14:38:10|753286.2|751286.2|753286.6|751286.6|753296.4|751296.4|753286.2|751286.2|7
1640961500000|2021-12-31 14:38:20|753278.4|751278.4|753255.4|751255.4|753278.4|751278.4|753203.7|751203.7|6
1640961510000|2021-12-31 14:38:30|753264.8|751264.8|753294.1|751294.1|753294.1|751294.1|753251.1|751251.1|6
1640961520000|2021-12-31 14:38:40|753286.5|751286.5|753286.5|751286.5|753286.5|751286.5|753286.5|751286.5|1
1640961530000|2021-12-31 14:38:50|753282.1|751282.1|753259|751259|753282.1|751282.1|753169.4|751169.4|6
1640961540000|2021-12-31 14:39:00|753294.7|751294.7|753285.7|751285.7|753294.7|751294.7|753278.9|751278.9|3
1640961550000|2021-12-31 14:39:10|753280.9|751280.9|753198.7|751198.7|753280.9|751280.9|753198.7|751198.7|12
1640961560000|2021-12-31 14:39:20|753198.4|751198.4|753249.6|751249.6|753281.7|751281.7|753198.4|751198.4|11
1640961570000|2021-12-31 14:39:30|753254.9|751254.9|753200.9|751200.9|753254.9|751254.9|753099.1|751099.1|28
1640961580000|2021-12-31 14:39:40|753166.7|751166.7|753005.3|751005.3|753240.6|751240.6|753001.4|751001.4|24
1640961590000|2021-12-31 14:39:50|752996.3|750996.3|752954.5|750954.5|752996.3|750996.3|752933.9|750933.9|20
1640961600000|2021-12-31 14:40:00|752968.3|750968.3|752932.6|750932.6|752968.3|750968.3|752932.6|750932.6|17
1640961610000|2021-12-31 14:40:10|752937.5|750937.5|753004.6|751004.6|753004.6|751004.6|752937.5|750937.5|10
1640961620000|2021-12-31 14:40:20|753000.6|751000.6|752874.4|750874.4|753006.4|751006.4|752853.2|750853.2|14
1640961630000|2021-12-31 14:40:30|752918.2|750918.2|752928.6|750928.6|752928.6|750928.6|752825.3|750825.3|9
1640961640000|2021-12-31 14:40:40|752913.3|750913.3|752857.6|750857.6|752924.9|750924.9|752802.3|750802.3|20
1640961650000|2021-12-31 14:40:50|752817.3|750817.3|752680.1|750680.1|752912|750912|752659|750659|26
1640961660000|2021-12-31 14:41:00|752691.1|750691.1|752690.2|750690.2|752710.2|750710.2|752672.9|750672.9|19
1640961670000|2021-12-31 14:41:10|752691.1|750691.1|752671.6|750671.6|752767.8|750767.8|752669.8|750669.8|4
1640961680000|2021-12-31 14:41:20|752682.6|750682.6|752710.3|750710.3|752743.3|750743.3|752682.6|750682.6|5
1640961690000|2021-12-31 14:41:30|752709.8|750709.8|752670.8|750670.8|752760|750760|752651.4|750651.4|14
1640961700000|2021-12-31 14:41:40|752705.5|750705.5|752716.7|750716.7|752717.8|750717.8|752705.5|750705.5|7
1640961710000|2021-12-31 14:41:50|752719.7|750719.7|752728.7|750728.7|752739.3|750739.3|752719.7|750719.7|10
1640961720000|2021-12-31 14:42:00|752729.7|750729.7|752689.8|750689.8|752729.7|750729.7|752634|750634|16
1640961730000|2021-12-31 14:42:10|752772.3|750772.3|752660.8|750660.8|752772.3|750772.3|752647.3|750647.3|10
1640961740000|2021-12-31 14:42:20|752676.2|750676.2|752770.8|750770.8|752770.8|750770.8|752654.4|750654.4|11
1640961750000|2021-12-31 14:42:30|752752.7|750752.7|752732|750732|752752.7|750752.7|752592.9|750592.9|15
1640961760000|2021-12-31 14:42:40|752790.9|750790.9|752681.6|750681.6|752817.4|750817.4|752671.7|750671.7|21
1640961770000|2021-12-31 14:42:50|752705.7|750705.7|752725.1|750725.1|752792.5|750792.5|752701.6|750701.6|15
1640961780000|2021-12-31 14:43:00|752725.7|750725.7|752747.2|750747.2|752749.8|750749.8|752723.7|750723.7|7
1640961790000|2021-12-31 14:43:10|752746.2|750746.2|752703.3|750703.3|752746.2|750746.2|752690.5|750690.5|11
1640961800000|2021-12-31 14:43:20|752753.5|750753.5|752772.4|750772.4|752816|750816|752652.6|750652.6|14
1640961810000|2021-12-31 14:43:30|752775|750775|752805.3|750805.3|752805.7|750805.7|752772.2|750772.2|10
1640961820000|2021-12-31 14:43:40|752804.6|750804.6|752781.8|750781.8|752804.6|750804.6|752726.5|750726.5|11
1640961830000|2021-12-31 14:43:50|752772.4|750772.4|752796.2|750796.2|752796.6|750796.6|752772.4|750772.4|5
1640961840000|2021-12-31 14:44:00|752800.9|750800.9|752801.2|750801.2|752807|750807|752794.5|750794.5|8
1640961850000|2021-12-31 14:44:10|752799.7|750799.7|752798.6|750798.6|752818.2|750818.2|752710.1|750710.1|14
1640961860000|2021-12-31 14:44:20|752794.7|750794.7|752895.6|750895.6|752895.6|750895.6|752791.1|750791.1|13
1640961870000|2021-12-31 14:44:30|752992.1|750992.1|752799.6|750799.6|752992.1|750992.1|752772.9|750772.9|12
1640961880000|2021-12-31 14:44:40|752791.9|750791.9|752835.1|750835.1|752835.1|750835.1|752761.1|750761.1|8
1640961890000|2021-12-31 14:44:50|752815.2|750815.2|752783.7|750783.7|752815.2|750815.2|752746.9|750746.9|5
1640961900000|2021-12-31 14:45:00|752796.4|750796.4|752775.9|750775.9|752826.8|750826.8|752748.5|750748.5|22
1640961910000|2021-12-31 14:45:10|752755.7|750755.7|752764|750764|752914.9|750914.9|752749|750749|16
1640961920000|2021-12-31 14:45:20|752795.9|750795.9|752790.7|750790.7|752846.2|750846.2|752744|750744|20
1640961930000|2021-12-31 14:45:30|752787.9|750787.9|752790|750790|752808.8|750808.8|752775|750775|19
1640961940000|2021-12-31 14:45:40|752783.5|750783.5|752753|750753|752861|750861|752672|750672|32
1640961950000|2021-12-31 14:45:50|752761.4|750761.4|752718.5|750718.5|752793.2|750793.2|752696.5|750696.5|29
1640961960000|2021-12-31 14:46:00|752761.8|750761.8|752797.8|750797.8|752866.9|750866.9|752700.6|750700.6|14
1640961970000|2021-12-31 14:46:10|752795.7|750795.7|752823.5|750823.5|752823.5|750823.5|752795.7|750795.7|10
1640961980000|2021-12-31 14:46:20|752786.5|750786.5|752814.1|750814.1|752918.5|750918.5|752786.5|750786.5|10
1640961990000|2021-12-31 14:46:30|752825.5|750825.5|752834|750834|752837.1|750837.1|752808.3|750808.3|11
1640962000000|2021-12-31 14:46:40|752843.6|750843.6|752838|750838|752880.5|750880.5|752824.1|750824.1|17
1640962010000|2021-12-31 14:46:50|752853.9|750853.9|752871.5|750871.5|752871.5|750871.5|752826.3|750826.3|7
1640962020000|2021-12-31 14:47:00|752865|750865|752855.1|750855.1|752893.2|750893.2|752764.7|750764.7|11
1640962030000|2021-12-31 14:47:10|752784.5|750784.5|752822.9|750822.9|752823.1|750823.1|752784.5|750784.5|8
1640962040000|2021-12-31 14:47:20|752803.4|750803.4|752665.3|750665.3|752851.2|750851.2|752632.7|750632.7|16
1640962050000|2021-12-31 14:47:30|752670.8|750670.8|752685.8|750685.8|752686|750686|752589|750589|15
1640962060000|2021-12-31 14:47:40|752678.8|750678.8|752674.4|750674.4|752678.8|750678.8|752665.8|750665.8|16
1640962070000|2021-12-31 14:47:50|752672.6|750672.6|752641.2|750641.2|752672.6|750672.6|752617.1|750617.1|15
1640962080000|2021-12-31 14:48:00|752645|750645|752674.2|750674.2|752679.7|750679.7|752643.9|750643.9|14
1640962090000|2021-12-31 14:48:10|752671.4|750671.4|752660.4|750660.4|752673.2|750673.2|752626.4|750626.4|11
1640962100000|2021-12-31 14:48:20|752663.2|750663.2|752665.5|750665.5|752676|750676|752663.2|750663.2|19
1640962110000|2021-12-31 14:48:30|752664.8|750664.8|752659.7|750659.7|752671.7|750671.7|752636.3|750636.3|17
1640962120000|2021-12-31 14:48:40|752650.7|750650.7|752617.3|750617.3|752680|750680|752617.3|750617.3|7
1640962130000|2021-12-31 14:48:50|752674.4|750674.4|752674.4|750674.4|752674.4|750674.4|752674.4|750674.4|1
1640962140000|2021-12-31 14:49:00|752671.9|750671.9|752681.1|750681.1|752681.1|750681.1|752671.9|750671.9|6
1640962150000|2021-12-31 14:49:10|752680|750680|752649.3|750649.3|752680|750680|752630.1|750630.1|5
1640962160000|2021-12-31 14:49:20|752656.9|750656.9|752648.5|750648.5|752664.6|750664.6|752640.1|750640.1|12
1640962170000|2021-12-31 14:49:30|752654.8|750654.8|752635.2|750635.2|752656.1|750656.1|752631.8|750631.8|4
1640962180000|2021-12-31 14:49:40|752653|750653|752674.9|750674.9|752685.8|750685.8|752636.4|750636.4|10
1640962190000|2021-12-31 14:49:50|752615.3|750615.3|752679|750679|752679|750679|752615.3|750615.3|4
1640962200000|2021-12-31 14:50:00|752686.4|750686.4|752623.8|750623.8|752686.4|750686.4|752620.6|750620.6|11
1640962210000|2021-12-31 14:50:10|752643|750643|752649.9|750649.9|752658|750658|752643|750643|3
1640962220000|2021-12-31 14:50:20|752634.5|750634.5|752648.9|750648.9|752680.6|750680.6|752632.1|750632.1|16
1640962230000|2021-12-31 14:50:30|752661.7|750661.7|752818.7|750818.7|752818.7|750818.7|752644.3|750644.3|18
1640962240000|2021-12-31 14:50:40|752807.4|750807.4|752816.1|750816.1|752818|750818|752806.7|750806.7|4
1640962250000|2021-12-31 14:50:50|752828.2|750828.2|752668.9|750668.9|752828.2|750828.2|752662|750662|9
1640962260000|2021-12-31 14:51:00|752688|750688|752609.5|750609.5|752688|750688|752572.5|750572.5|20
1640962270000|2021-12-31 14:51:10|752618.4|750618.4|752646|750646|752646|750646|752602.6|750602.6|14
1640962280000|2021-12-31 14:51:20|752645.1|750645.1|752628.5|750628.5|752671.5|750671.5|752621.7|750621.7|11
1640962290000|2021-12-31 14:51:30|752633|750633|752635.1|750635.1|752642.3|750642.3|752630.7|750630.7|6
1640962300000|2021-12-31 14:51:40|752642.3|750642.3|752453.3|750453.3|752653.3|750653.3|752389|750389|12
1640962310000|2021-12-31 14:51:50|752490.3|750490.3|752415.7|750415.7|752513.4|750513.4|752325.5|750325.5|21
1640962320000|2021-12-31 14:52:00|752405.9|750405.9|752454.7|750454.7|752460.1|750460.1|752384.2|750384.2|11
1640962330000|2021-12-31 14:52:10|752446.9|750446.9|752332.8|750332.8|752474.7|750474.7|752329.1|750329.1|17
1640962340000|2021-12-31 14:52:20|752258.3|750258.3|751957.5|749957.5|752408.7|750408.7|751930|749930|14
1640962350000|2021-12-31 14:52:30|751898.2|749898.2|752031.8|750031.8|752068.5|750068.5|751898.2|749898.2|18
1640962360000|2021-12-31 14:52:40|751947.1|749947.1|752008.8|750008.8|752140.9|750140.9|751942.7|749942.7|18
1640962370000|2021-12-31 14:52:50|752054.7|750054.7|752078.3|750078.3|752166.7|750166.7|751973|749973|23
1640962380000|2021-12-31 14:53:00|751966.9|749966.9|752146.5|750146.5|752146.5|750146.5|751927.1|749927.1|24
1640962390000|2021-12-31 14:53:10|752230.4|750230.4|752154|750154|752230.4|750230.4|751962.5|749962.5|28
1640962400000|2021-12-31 14:53:20|752176.3|750176.3|752185.6|750185.6|752196|750196|752022.3|750022.3|21
1640962410000|2021-12-31 14:53:30|752025.2|750025.2|752029.1|750029.1|752132.4|750132.4|751769.3|749769.3|18
1640962420000|2021-12-31 14:53:40|752102.9|750102.9|751414.9|749414.9|752102.9|750102.9|751414.9|749414.9|25
1640962430000|2021-12-31 14:53:50|751424.9|749424.9|751407.7|749407.7|751424.9|749424.9|751407.7|749407.7|10
1640962440000|2021-12-31 14:54:00|751420.4|749420.4|751411.7|749411.7|751420.4|749420.4|751409.6|749409.6|9
1640962450000|2021-12-31 14:54:10|751404.3|749404.3|751399.3|749399.3|751417.8|749417.8|751399.3|749399.3|9
1640962460000|2021-12-31 14:54:20|751392.8|749392.8|751409.3|749409.3|751409.3|749409.3|751391.2|749391.2|8
1640962470000|2021-12-31 14:54:30|751407.3|749407.3|751411.9|749411.9|751411.9|749411.9|751394|749394|6
1640962480000|2021-12-31 14:54:40|751400.8|749400.8|751414.6|749414.6|751416.7|749416.7|751324.5|749324.5|10
1640962490000|2021-12-31 14:54:50|751402.9|749402.9|751410.8|749410.8|751418.4|749418.4|751398.2|749398.2|9
1640962500000|2021-12-31 14:55:00|751398.2|749398.2|751413.6|749413.6|751413.6|749413.6|751398.2|749398.2|5
1640962510000|2021-12-31 14:55:10|751414.3|749414.3|751411|749411|751420.7|749420.7|751402.9|749402.9|9
1640962520000|2021-12-31 14:55:20|751404.4|749404.4|751407.9|749407.9|751409.8|749409.8|751397.6|749397.6|4
1640962530000|2021-12-31 14:55:30|751415.6|749415.6|751398.8|749398.8|751415.6|749415.6|751395.6|749395.6|6
1640962540000|2021-12-31 14:55:40|751393.1|749393.1|751237.6|749237.6|751393.1|749393.1|751150|749150|20
1640962550000|2021-12-31 14:55:50|751242.1|749242.1|751249.8|749249.8|751254.2|749254.2|751204.2|749204.2|10
1640962560000|2021-12-31 14:56:00|751228.7|749228.7|751136.7|749136.7|751261.3|749261.3|751136.7|749136.7|17
1640962570000|2021-12-31 14:56:10|751134.5|749134.5|751130.1|749130.1|751145.5|749145.5|751113.2|749113.2|11
1640962580000|2021-12-31 14:56:20|751113.6|749113.6|751122.8|749122.8|751160|749160|751096.8|749096.8|8
1640962590000|2021-12-31 14:56:30|751147.2|749147.2|751143.1|749143.1|751274.2|749274.2|751001.7|749001.7|14
1640962600000|2021-12-31 14:56:40|751097.9|749097.9|751120.7|749120.7|751131.9|749131.9|751097.9|749097.9|12
1640962610000|2021-12-31 14:56:50|751118.9|749118.9|751126.3|749126.3|751165|749165|751047.4|749047.4|25
1640962620000|2021-12-31 14:57:00|751188.9|749188.9|751186.4|749186.4|751254.4|749254.4|751079.1|749079.1|22
1640962630000|2021-12-31 14:57:10|751178|749178|751111.4|749111.4|751196.8|749196.8|751069.1|749069.1|15
1640962640000|2021-12-31 14:57:20|751069.9|749069.9|751085|749085|751178.3|749178.3|751069.8|749069.8|13
1640962650000|2021-12-31 14:57:30|751086|749086|751099.7|749099.7|751129.5|749129.5|751017|749017|10
1640962660000|2021-12-31 14:57:40|751088.3|749088.3|751083.2|749083.2|751183.2|749183.2|751083.2|749083.2|9
1640962670000|2021-12-31 14:57:50|751139.1|749139.1|751075.8|749075.8|751139.1|749139.1|751070.3|749070.3|14
1640962680000|2021-12-31 14:58:00|751079.5|749079.5|750637.5|748637.5|751128.5|749128.5|750520.2|748520.2|25
1640962690000|2021-12-31 14:58:10|750698|748698|750735|748735|750747.3|748747.3|750531.2|748531.2|26
1640962700000|2021-12-31 14:58:20|750658.7|748658.7|750263.4|748263.4|750700.5|748700.5|750083.8|748083.8|20
1640962710000|2021-12-31 14:58:30|750197.9|748197.9|749940.9|747940.9|750265.4|748265.4|749818.1|747818.1|21
1640962720000|2021-12-31 14:58:40|749968.3|747968.3|749304.7|747304.7|749968.3|747968.3|749187.1|747187.1|25
1640962730000|2021-12-31 14:58:50|749321.4|747321.4|749239.9|747239.9|749332|747332|749142.8|747142.8|40
1640962740000|2021-12-31 14:59:00|749235.6|747235.6|749579.2|747579.2|749733.4|747733.4|749235.6|747235.6|29
1640962750000|2021-12-31 14:59:10|749708.1|747708.1|750091.7|748091.7|750186.5|748186.5|749583.4|747583.4|29
1640962760000|2021-12-31 14:59:20|750062.9|748062.9|750329.1|748329.1|750472.1|748472.1|750001.4|748001.4|31
1640962770000|2021-12-31 14:59:30|750320.8|748320.8|750217|748217|750401.2|748401.2|750198.3|748198.3|29
1640962780000|2021-12-31 14:59:40|750257.4|748257.4|750424|748424|750426.1|748426.1|750257.4|748257.4|17
1640962790000|2021-12-31 14:59:50|750408.8|748408.8|750374.5|748374.5|750428|748428|750245|748245|16
1640962800000|2021-12-31 15:00:00|750362.7|748362.7|750309.1|748309.1|750374.9|748374.9|750287.7|748287.7|18
1640962810000|2021-12-31 15:00:10|750301.1|748301.1|750313.3|748313.3|750340.9|748340.9|750290.4|748290.4|11
1640962820000|2021-12-31 15:00:20|750330|748330|750324.3|748324.3|750373|748373|750319.4|748319.4|14
1640962830000|2021-12-31 15:00:30|750291.5|748291.5|750304.4|748304.4|750343.5|748343.5|750268.9|748268.9|10
1640962840000|2021-12-31 15:00:40|750365.4|748365.4|750331.7|748331.7|750365.4|748365.4|750331.7|748331.7|7
1640962850000|2021-12-31 15:00:50|750339.3|748339.3|750309.9|748309.9|750349.1|748349.1|750292.4|748292.4|8
1640962860000|2021-12-31 15:01:00|750349.3|748349.3|750330.4|748330.4|750375.3|748375.3|750324.3|748324.3|9
1640962870000|2021-12-31 15:01:10|750341.7|748341.7|750333.2|748333.2|750394.4|748394.4|750296.3|748296.3|10
1640962880000|2021-12-31 15:01:20|750324.5|748324.5|750359.8|748359.8|750452.5|748452.5|750288.2|748288.2|8
1640962890000|2021-12-31 15:01:30|750351.9|748351.9|750386.8|748386.8|750427.5|748427.5|750315|748315|23
1640962900000|2021-12-31 15:01:40|750411.7|748411.7|750505|748505|750543.3|748543.3|750402.4|748402.4|23
1640962910000|2021-12-31 15:01:50|750523.9|748523.9|750488.4|748488.4|750571|748571|750423|748423|20
1640962920000|2021-12-31 15:02:00|750510.3|748510.3|750511.2|748511.2|750552.3|748552.3|750399.2|748399.2|11
1640962930000|2021-12-31 15:02:10|750481.7|748481.7|750844.3|748844.3|750855|748855|750481.4|748481.4|11
1640962940000|2021-12-31 15:02:20|750849.3|748849.3|750834|748834|750854.4|748854.4|750834|748834|17
1640962950000|2021-12-31 15:02:30|750837.5|748837.5|750845.2|748845.2|750847.3|748847.3|750837.1|748837.1|14
1640962960000|2021-12-31 15:02:40|750846.5|748846.5|750835.8|748835.8|750846.5|748846.5|750835.4|748835.4|9
1640962970000|2021-12-31 15:02:50|750844.4|748844.4|750850.2|748850.2|750905.4|748905.4|750839.6|748839.6|14
1640962980000|2021-12-31 15:03:00|750850|748850|750840|748840|750862.8|748862.8|750840|748840|12
1640962990000|2021-12-31 15:03:10|750855|748855|751129.4|749129.4|751131.1|749131.1|750855|748855|12
1640963000000|2021-12-31 15:03:20|751125.9|749125.9|750964.2|748964.2|751125.9|749125.9|750940|748940|23
1640963010000|2021-12-31 15:03:30|750952.9|748952.9|751113|749113|751134.5|749134.5|750946.7|748946.7|24
1640963020000|2021-12-31 15:03:40|751132.8|749132.8|751089.8|749089.8|751154.9|749154.9|751082.8|749082.8|12
1640963030000|2021-12-31 15:03:50|751101.8|749101.8|751084.1|749084.1|751112|749112|751052|749052|13
1640963040000|2021-12-31 15:04:00|751071.5|749071.5|751079.2|749079.2|751098.9|749098.9|751039.6|749039.6|15
1640963050000|2021-12-31 15:04:10|751059.2|749059.2|751048.5|749048.5|751130.7|749130.7|751048.5|749048.5|13
1640963060000|2021-12-31 15:04:20|751014.8|749014.8|751107.9|749107.9|751107.9|749107.9|751012.2|749012.2|5
1640963070000|2021-12-31 15:04:30|751100.6|749100.6|751103.5|749103.5|751129.7|749129.7|751075.4|749075.4|13
1640963080000|2021-12-31 15:04:40|751106.3|749106.3|751086.7|749086.7|751106.3|749106.3|751079.6|749079.6|8
1640963090000|2021-12-31 15:04:50|751090.7|749090.7|751127.1|749127.1|751153.3|749153.3|751062.8|749062.8|13
1640963100000|2021-12-31 15:05:00|751127.7|749127.7|750993.3|748993.3|751168.9|749168.9|750902.5|748902.5|24
1640963110000|2021-12-31 15:05:10|750983.9|748983.9|750902.5|748902.5|750995.8|748995.8|750902.5|748902.5|25
1640963120000|2021-12-31 15:05:20|750457.3|748457.3|750750.2|748750.2|750750.2|748750.2|750457.3|748457.3|19
1640963130000|2021-12-31 15:05:30|750716.1|748716.1|750672.5|748672.5|750716.1|748716.1|750625.2|748625.2|14
1640963140000|2021-12-31 15:05:40|750672.3|748672.3|750671.3|748671.3|750672.3|748672.3|750657.2|748657.2|7
1640963150000|2021-12-31 15:05:50|750670.3|748670.3|750667.6|748667.6|750682.8|748682.8|750653.2|748653.2|8
1640963160000|2021-12-31 15:06:00|750663.9|748663.9|750656.1|748656.1|750665.3|748665.3|750648.8|748648.8|8
1640963170000|2021-12-31 15:06:10|750656.9|748656.9|750641.1|748641.1|750659.4|748659.4|750620.7|748620.7|16
1640963180000|2021-12-31 15:06:20|750643.4|748643.4|750657.8|748657.8|750658.1|748658.1|750637.4|748637.4|14
1640963190000|2021-12-31 15:06:30|750672.2|748672.2|750646.9|748646.9|750684.9|748684.9|750606.4|748606.4|21
1640963200000|2021-12-31 15:06:40|750648.8|748648.8|750670.8|748670.8|750674.2|748674.2|750640.2|748640.2|7
1640963210000|2021-12-31 15:06:50|750672.1|748672.1|750660.1|748660.1|750672.1|748672.1|750647.6|748647.6|7
1640963220000|2021-12-31 15:07:00|750690.1|748690.1|750659.9|748659.9|750690.1|748690.1|750658|748658|7
1640963230000|2021-12-31 15:07:10|750668.2|748668.2|750668.5|748668.5|750689.7|748689.7|750661.7|748661.7|8
1640963240000|2021-12-31 15:07:20|750661.8|748661.8|750672.8|748672.8|750684.4|748684.4|750661.8|748661.8|4
1640963250000|2021-12-31 15:07:30|750671.1|748671.1|750670.1|748670.1|750671.1|748671.1|750670.1|748670.1|2
1640963260000|2021-12-31 15:07:40|750682.3|748682.3|750674.6|748674.6|750696.5|748696.5|750674.6|748674.6|8
1640963270000|2021-12-31 15:07:50|750684.9|748684.9|750683.9|748683.9|750695.6|748695.6|750671.7|748671.7|7
1640963280000|2021-12-31 15:08:00|750680|748680|750661.8|748661.8|750685.9|748685.9|750655.9|748655.9|11
1640963290000|2021-12-31 15:08:10|750664.7|748664.7|750664.5|748664.5|750688.8|748688.8|750662.9|748662.9|12
1640963300000|2021-12-31 15:08:20|750671.5|748671.5|750670.1|748670.1|750677.1|748677.1|750637.5|748637.5|19
1640963310000|2021-12-31 15:08:30|750671.1|748671.1|750674.3|748674.3|750743.5|748743.5|750671.1|748671.1|13
1640963320000|2021-12-31 15:08:40|750674.4|748674.4|750509.8|748509.8|750675.1|748675.1|750493.3|748493.3|15
1640963330000|2021-12-31 15:08:50|750512.3|748512.3|750525.4|748525.4|750539.6|748539.6|750512.3|748512.3|4
1640963340000|2021-12-31 15:09:00|750521.6|748521.6|750529.3|748529.3|750545.4|748545.4|750517.7|748517.7|11
1640963350000|2021-12-31 15:09:10|750528.3|748528.3|750514.4|748514.4|750536.2|748536.2|750511.4|748511.4|15
1640963360000|2021-12-31 15:09:20|750517|748517|750520.7|748520.7|750530.5|748530.5|750510.5|748510.5|11
1640963370000|2021-12-31 15:09:30|750511.6|748511.6|750501|748501|750551.8|748551.8|750381.1|748381.1|24
1640963380000|2021-12-31 15:09:40|750494.6|748494.6|750513.5|748513.5|750513.5|748513.5|750327.5|748327.5|21
1640963390000|2021-12-31 15:09:50|750519.8|748519.8|750409.6|748409.6|750534.6|748534.6|750389.4|748389.4|21
1640963400000|2021-12-31 15:10:00|750479|748479|750509.7|748509.7|750821.2|748821.2|750408.2|748408.2|20
1640963410000|2021-12-31 15:10:10|750539.4|748539.4|750511|748511|750551.4|748551.4|750476.6|748476.6|25
1640963420000|2021-12-31 15:10:20|750461|748461|750425.5|748425.5|750477.1|748477.1|750420.2|748420.2|13
1640963430000|2021-12-31 15:10:30|750426.9|748426.9|750497.4|748497.4|750563.4|748563.4|750409.6|748409.6|15
1640963440000|2021-12-31 15:10:40|750496.7|748496.7|750589|748589|750617.4|748617.4|750494.9|748494.9|20
1640963450000|2021-12-31 15:10:50|750598.8|748598.8|750511|748511|750613.5|748613.5|750506|748506|16
1640963460000|2021-12-31 15:11:00|750615.8|748615.8|750596.2|748596.2|750665.9|748665.9|750506|748506|12
1640963470000|2021-12-31 15:11:10|750579.8|748579.8|750645.1|748645.1|750645.1|748645.1|750579.8|748579.8|10
1640963480000|2021-12-31 15:11:20|750651.6|748651.6|750620|748620|750668.3|748668.3|750620|748620|6
1640963490000|2021-12-31 15:11:30|750620.1|748620.1|750645|748645|750655.9|748655.9|750620.1|748620.1|13
1640963500000|2021-12-31 15:11:40|750645.3|748645.3|750625.7|748625.7|750654.2|748654.2|750625.1|748625.1|10
1640963510000|2021-12-31 15:11:50|750612.6|748612.6|750984.6|748984.6|750986.3|748986.3|750587|748587|17
1640963520000|2021-12-31 15:12:00|751016.6|749016.6|750866.5|748866.5|751054.6|749054.6|750866.5|748866.5|20
1640963530000|2021-12-31 15:12:10|750893.9|748893.9|750928.6|748928.6|750968.2|748968.2|750891.2|748891.2|17
1640963540000|2021-12-31 15:12:20|750886.7|748886.7|750895.7|748895.7|750908.7|748908.7|750814.7|748814.7|14
1640963550000|2021-12-31 15:12:30|750884.5|748884.5|750869.4|748869.4|751008.7|749008.7|750836.5|748836.5|18
1640963560000|2021-12-31 15:12:40|750872.3|748872.3|750849.2|748849.2|750872.3|748872.3|750848.6|748848.6|15
1640963570000|2021-12-31 15:12:50|750853.6|748853.6|751032.7|749032.7|751036.2|749036.2|750853.6|748853.6|16
1640963580000|2021-12-31 15:13:00|751078.8|749078.8|751046.3|749046.3|751078.8|749078.8|751014.3|749014.3|15
1640963590000|2021-12-31 15:13:10|750929.7|748929.7|750927.1|748927.1|750935.1|748935.1|750918|748918|12
1640963600000|2021-12-31 15:13:20|750931.9|748931.9|751120.2|749120.2|751139.7|749139.7|750921.6|748921.6|10
1640963610000|2021-12-31 15:13:30|751104.7|749104.7|751043.1|749043.1|751122.1|749122.1|750909.6|748909.6|21
1640963620000|2021-12-31 15:13:40|751138.2|749138.2|751075.2|749075.2|751205.6|749205.6|751048.7|749048.7|20
1640963630000|2021-12-31 15:13:50|751073.7|749073.7|751141.5|749141.5|751142.1|749142.1|751057.5|749057.5|27
1640963640000|2021-12-31 15:14:00|751137|749137|751061.5|749061.5|751137|749137|751054.2|749054.2|17
1640963650000|2021-12-31 15:14:10|751061|749061|751265.9|749265.9|751290.5|749290.5|751033.8|749033.8|18
1640963660000|2021-12-31 15:14:20|751323.5|749323.5|751401.6|749401.6|751474.6|749474.6|751264.3|749264.3|23
1640963670000|2021-12-31 15:14:30|751388.5|749388.5|751418.8|749418.8|751423.1|749423.1|751388.5|749388.5|23
1640963680000|2021-12-31 15:14:40|751418.9|749418.9|751434.3|749434.3|751515.3|749515.3|751245.9|749245.9|32
1640963690000|2021-12-31 15:14:50|751436.8|749436.8|751492.6|749492.6|751559.5|749559.5|751399.6|749399.6|26
1640963700000|2021-12-31 15:15:00|751531.7|749531.7|751523.1|749523.1|751588.3|749588.3|751492.6|749492.6|32
1640963710000|2021-12-31 15:15:10|751568.7|749568.7|751097.6|749097.6|751603.5|749603.5|751097.6|749097.6|36
1640963720000|2021-12-31 15:15:20|751098.5|749098.5|751125.7|749125.7|751141.5|749141.5|750996.7|748996.7|20
1640963730000|2021-12-31 15:15:30|751125.8|749125.8|751093.7|749093.7|751125.8|749125.8|751054.6|749054.6|27
1640963740000|2021-12-31 15:15:40|751099.3|749099.3|751095.7|749095.7|751115.8|749115.8|751095.7|749095.7|21
1640963750000|2021-12-31 15:15:50|751182.1|749182.1|751220.5|749220.5|751264|749264|751131|749131|19
1640963760000|2021-12-31 15:16:00|751206.5|749206.5|751117|749117|751280.5|749280.5|751117|749117|25
1640963770000|2021-12-31 15:16:10|751183.8|749183.8|751256.7|749256.7|751305|749305|751133.2|749133.2|19
1640963780000|2021-12-31 15:16:20|751236.9|749236.9|751233.4|749233.4|751236.9|749236.9|751215|749215|14
1640963790000|2021-12-31 15:16:30|751196.1|749196.1|751264.5|749264.5|751312.6|749312.6|751196.1|749196.1|14
1640963800000|2021-12-31 15:16:40|751264|749264|751299.9|749299.9|751306.1|749306.1|751256.6|749256.6|11
1640963810000|2021-12-31 15:16:50|751302.9|749302.9|751285.3|749285.3|751302.9|749302.9|751284.7|749284.7|11
1640963820000|2021-12-31 15:17:00|751284.9|749284.9|751155.5|749155.5|751303.6|749303.6|751138|749138|15
1640963830000|2021-12-31 15:17:10|751151.8|749151.8|751171.3|749171.3|751199.8|749199.8|751137.2|749137.2|11
1640963840000|2021-12-31 15:17:20|751167.7|749167.7|751140.3|749140.3|751171.2|749171.2|751129.7|749129.7|15
1640963850000|2021-12-31 15:17:30|751129.1|749129.1|751152.4|749152.4|751162.6|749162.6|751129.1|749129.1|11
1640963860000|2021-12-31 15:17:40|751151.7|749151.7|751137.4|749137.4|751153.3|749153.3|751129.7|749129.7|14
1640963870000|2021-12-31 15:17:50|751133|749133|751144.4|749144.4|751157.8|749157.8|751130.5|749130.5|12
1640963880000|2021-12-31 15:18:00|751168.7|749168.7|751182.7|749182.7|751221.7|749221.7|751057.2|749057.2|16
1640963890000|2021-12-31 15:18:10|751182.6|749182.6|751184.6|749184.6|751198.3|749198.3|751182.6|749182.6|4
1640963900000|2021-12-31 15:18:20|751181|749181|751182|749182|751206.2|749206.2|751140.3|749140.3|8
1640963910000|2021-12-31 15:18:30|751176.7|749176.7|751192.3|749192.3|751194.9|749194.9|751175.9|749175.9|6
1640963920000|2021-12-31 15:18:40|751184.8|749184.8|751125.5|749125.5|751184.8|749184.8|751123.8|749123.8|7
1640963930000|2021-12-31 15:18:50|751123.9|749123.9|751151.2|749151.2|751159.6|749159.6|751123.6|749123.6|8
1640963940000|2021-12-31 15:19:00|751150.2|749150.2|751133.6|749133.6|751152.6|749152.6|751133.1|749133.1|10
1640963950000|2021-12-31 15:19:10|751131.1|749131.1|751142.5|749142.5|751171.5|749171.5|751110.6|749110.6|11
1640963960000|2021-12-31 15:19:20|751129.2|749129.2|751444.6|749444.6|751444.6|749444.6|751122|749122|14
1640963970000|2021-12-31 15:19:30|751353|749353|751331.9|749331.9|751353|749353|751296.5|749296.5|14
1640963980000|2021-12-31 15:19:40|751331.1|749331.1|751476.1|749476.1|751496.7|749496.7|751288.4|749288.4|21
1640963990000|2021-12-31 15:19:50|751437.5|749437.5|751418|749418|751494.1|749494.1|751411.1|749411.1|17
1640964000000|2021-12-31 15:20:00|751402.3|749402.3|751352.6|749352.6|751454.9|749454.9|751352.6|749352.6|14
1640964010000|2021-12-31 15:20:10|751457.8|749457.8|751385.2|749385.2|751473.4|749473.4|751254.5|749254.5|11
1640964020000|2021-12-31 15:20:20|751334.3|749334.3|751347.7|749347.7|751413.7|749413.7|751279.4|749279.4|15
1640964030000|2021-12-31 15:20:30|751350|749350|751705.3|749705.3|751737.9|749737.9|751349.9|749349.9|20
1640964040000|2021-12-31 15:20:40|751721.9|749721.9|751698.6|749698.6|751757.2|749757.2|751690.2|749690.2|11
1640964050000|2021-12-31 15:20:50|751221.4|749221.4|751357.3|749357.3|751395.5|749395.5|751159.5|749159.5|26
1640964060000|2021-12-31 15:21:00|751363.7|749363.7|751389.5|749389.5|751397|749397|751363.7|749363.7|19
1640964070000|2021-12-31 15:21:10|751389.4|749389.4|751423.9|749423.9|751455.2|749455.2|751385.9|749385.9|17
1640964080000|2021-12-31 15:21:20|751433.2|749433.2|751408.3|749408.3|751493.6|749493.6|751351.8|749351.8|18
1640964090000|2021-12-31 15:21:30|751390.4|749390.4|751388|749388|751445.4|749445.4|751349|749349|17
1640964100000|2021-12-31 15:21:40|751386.8|749386.8|751405.7|749405.7|751427.1|749427.1|751386.7|749386.7|15
1640964110000|2021-12-31 15:21:50|751430.7|749430.7|751381.4|749381.4|751434|749434|751381.4|749381.4|15
1640964120000|2021-12-31 15:22:00|751381|749381|751313.3|749313.3|751393.4|749393.4|751313.3|749313.3|14
1640964130000|2021-12-31 15:22:10|751330.8|749330.8|751415.5|749415.5|751415.5|749415.5|751330.8|749330.8|14
1640964140000|2021-12-31 15:22:20|751411|749411|751420.7|749420.7|751420.7|749420.7|751410.6|749410.6|10
1640964150000|2021-12-31 15:22:30|751414.8|749414.8|751444.5|749444.5|751460.1|749460.1|751413|749413|12
1640964160000|2021-12-31 15:22:40|751435.5|749435.5|751457.8|749457.8|751489.9|749489.9|751435.5|749435.5|13
1640964170000|2021-12-31 15:22:50|751460.3|749460.3|751569.2|749569.2|751592.9|749592.9|751459.8|749459.8|13
1640964180000|2021-12-31 15:23:00|751556|749556|751497|749497|751558.3|749558.3|751458.7|749458.7|13
1640964190000|2021-12-31 15:23:10|751496.3|749496.3|751753.6|749753.6|751818.8|749818.8|751475.1|749475.1|14
1640964200000|2021-12-31 15:23:20|751751.9|749751.9|751752.8|749752.8|751799.2|749799.2|751751.9|749751.9|12
1640964210000|2021-12-31 15:23:30|751757.3|749757.3|751800.3|749800.3|751811.8|749811.8|751714.8|749714.8|10
1640964220000|2021-12-31 15:23:40|751787.8|749787.8|751788.5|749788.5|751788.5|749788.5|751780.3|749780.3|4
1640964230000|2021-12-31 15:23:50|751785.5|749785.5|751738.7|749738.7|751798.5|749798.5|751731.8|749731.8|14
1640964240000|2021-12-31 15:24:00|751740.2|749740.2|751766.2|749766.2|751766.2|749766.2|751735.8|749735.8|14
1640964250000|2021-12-31 15:24:10|751742.1|749742.1|751737.5|749737.5|751745.8|749745.8|751726.8|749726.8|12
1640964260000|2021-12-31 15:24:20|751722.9|749722.9|751509.3|749509.3|751732.8|749732.8|751364.2|749364.2|19
1640964270000|2021-12-31 15:24:30|751433.3|749433.3|751390.2|749390.2|751433.3|749433.3|751337|749337|14
1640964280000|2021-12-31 15:24:40|751381.9|749381.9|751355.2|749355.2|751387.7|749387.7|751342.6|749342.6|15
1640964290000|2021-12-31 15:24:50|751356.7|749356.7|751399.1|749399.1|751399.5|749399.5|751356.7|749356.7|12
1640964300000|2021-12-31 15:25:00|751377.9|749377.9|751419.8|749419.8|751469|749469|751356.4|749356.4|20
1640964310000|2021-12-31 15:25:10|751412|749412|751466|749466|751466|749466|751412|749412|19
1640964320000|2021-12-31 15:25:20|751467.2|749467.2|751435.3|749435.3|751485.6|749485.6|751423.1|749423.1|16
1640964330000|2021-12-31 15:25:30|751435.4|749435.4|751374.2|749374.2|751435.4|749435.4|751360.5|749360.5|13
1640964340000|2021-12-31 15:25:40|751355.4|749355.4|751387.8|749387.8|751409.7|749409.7|751355.4|749355.4|11
1640964350000|2021-12-31 15:25:50|751388.7|749388.7|751389.4|749389.4|751392.4|749392.4|751367.3|749367.3|12
1640964360000|2021-12-31 15:26:00|751370.2|749370.2|751392.2|749392.2|751401|749401|751370.2|749370.2|10
1640964370000|2021-12-31 15:26:10|751389.3|749389.3|751494|749494|751494|749494|751389.1|749389.1|17
1640964380000|2021-12-31 15:26:20|751466.9|749466.9|751435.4|749435.4|751466.9|749466.9|751423.1|749423.1|13
1640964390000|2021-12-31 15:26:30|751437.9|749437.9|751390.9|749390.9|751451.6|749451.6|751385.2|749385.2|14
1640964400000|2021-12-31 15:26:40|751393.5|749393.5|751396.4|749396.4|751456.3|749456.3|751384.8|749384.8|14
1640964410000|2021-12-31 15:26:50|751381.9|749381.9|751396.4|749396.4|751429.8|749429.8|751381.9|749381.9|11
1640964420000|2021-12-31 15:27:00|751381.9|749381.9|751372.5|749372.5|751396.4|749396.4|751327.9|749327.9|10
1640964430000|2021-12-31 15:27:10|751365.7|749365.7|751443.8|749443.8|751444.4|749444.4|751365.5|749365.5|4
1640964440000|2021-12-31 15:27:20|751435.4|749435.4|751512.7|749512.7|751512.7|749512.7|751435.4|749435.4|5
1640964450000|2021-12-31 15:27:30|751514.3|749514.3|751321|749321|751514.3|749514.3|751321|749321|4
1640964460000|2021-12-31 15:27:40|751450|749450|751450|749450|751450|749450|751450|749450|1
1640964470000|2021-12-31 15:27:50|751393.5|749393.5|751515.9|749515.9|751563.8|749563.8|751393.5|749393.5|5
1640964480000|2021-12-31 15:28:00|751524.7|749524.7|751540.3|749540.3|751621|749621|751524.7|749524.7|6
1640964490000|2021-12-31 15:28:10|751433.3|749433.3|751555.7|749555.7|751556.5|749556.5|751427.4|749427.4|7
1640964500000|2021-12-31 15:28:20|751529.1|749529.1|751428.3|749428.3|751529.1|749529.1|751417.1|749417.1|5
1640964510000|2021-12-31 15:28:30|751444.2|749444.2|751450|749450|751450|749450|751444.2|749444.2|2
1640964520000|2021-12-31 15:28:40|751321.7|749321.7|751450|749450|751450|749450|751321.7|749321.7|2
1640964550000|2021-12-31 15:29:10|751295.1|749295.1|751522.3|749522.3|751525.6|749525.6|751295.1|749295.1|19
1640964560000|2021-12-31 15:29:20|751515.1|749515.1|751486.7|749486.7|751515.1|749515.1|751403.4|749403.4|11
1640964570000|2021-12-31 15:29:30|751431.5|749431.5|751421.9|749421.9|751431.8|749431.8|751418.7|749418.7|9
1640964580000|2021-12-31 15:29:40|751488.7|749488.7|751430.1|749430.1|751488.7|749488.7|751424.7|749424.7|11
1640964590000|2021-12-31 15:29:50|751416.3|749416.3|751386.4|749386.4|751419.7|749419.7|751364.4|749364.4|13
1640964600000|2021-12-31 15:30:00|751397.7|749397.7|751374.1|749374.1|751397.7|749397.7|751374.1|749374.1|13
1640964610000|2021-12-31 15:30:10|751394.1|749394.1|751415.5|749415.5|751498.4|749498.4|751361.2|749361.2|8
1640964620000|2021-12-31 15:30:20|751400.3|749400.3|751416.5|749416.5|751467.8|749467.8|751366.4|749366.4|11
1640964630000|2021-12-31 15:30:30|751331.3|749331.3|751418.5|749418.5|751418.5|749418.5|751275.4|749275.4|13
1640964640000|2021-12-31 15:30:40|751429.3|749429.3|751417.2|749417.2|751452.8|749452.8|751387.3|749387.3|13
1640964650000|2021-12-31 15:30:50|751398.4|749398.4|751363|749363|751420.3|749420.3|751348.6|749348.6|9
1640964660000|2021-12-31 15:31:00|751348.6|749348.6|751377.3|749377.3|751461.5|749461.5|751348.6|749348.6|7
1640964670000|2021-12-31 15:31:10|751363|749363|751459|749459|751459|749459|751313.9|749313.9|8
1640964680000|2021-12-31 15:31:20|751454|749454|751454|749454|751454|749454|751454|749454|1
1640964690000|2021-12-31 15:31:30|751348.6|749348.6|751454|749454|751454|749454|751348.6|749348.6|2
1640964720000|2021-12-31 15:32:00|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|1
1640964730000|2021-12-31 15:32:10|751454|749454|751454|749454|751454|749454|751454|749454|1
1640964740000|2021-12-31 15:32:20|751450|749450|751450|749450|751450|749450|751450|749450|1
1640964750000|2021-12-31 15:32:30|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|751348.6|749348.6|1
1640964760000|2021-12-31 15:32:40|751422.4|749422.4|751495.9|749495.9|751495.9|749495.9|751406|749406|5
1640964770000|2021-12-31 15:32:50|751501.7|749501.7|751451.2|749451.2|751502.1|749502.1|751391.8|749391.8|6
1640964780000|2021-12-31 15:33:00|751451.5|749451.5|751366.1|749366.1|751451.5|749451.5|751364.4|749364.4|6
1640964790000|2021-12-31 15:33:10|751392.4|749392.4|751348.6|749348.6|751392.4|749392.4|751348.6|749348.6|3
1640964800000|2021-12-31 15:33:20|751450|749450|751446.7|749446.7|751450|749450|751427.5|749427.5|3
1640964810000|2021-12-31 15:33:30|751459.5|749459.5|751747.6|749747.6|751905.7|749905.7|751389.4|749389.4|18
1640964820000|2021-12-31 15:33:40|751806.6|749806.6|751584.6|749584.6|751813.2|749813.2|751584.6|749584.6|20
1640964830000|2021-12-31 15:33:50|751592.9|749592.9|751584.6|749584.6|751592.9|749592.9|751584.6|749584.6|2
1640964840000|2021-12-31 15:34:00|751559.8|749559.8|751597.5|749597.5|751686|749686|751559.8|749559.8|10
1640964850000|2021-12-31 15:34:10|751583.2|749583.2|751616.6|749616.6|751663.5|749663.5|751583.2|749583.2|8
1640964860000|2021-12-31 15:34:20|751609|749609|751617.2|749617.2|751631.8|749631.8|751609|749609|4
1640964870000|2021-12-31 15:34:30|751586.7|749586.7|751665|749665|751675.7|749675.7|751586.7|749586.7|5
1640964880000|2021-12-31 15:34:40|751642.6|749642.6|751581.4|749581.4|751643.9|749643.9|751581.4|749581.4|6
1640964890000|2021-12-31 15:34:50|751595.4|749595.4|751546.1|749546.1|751743.5|749743.5|751546.1|749546.1|6
1640964900000|2021-12-31 15:35:00|751546.4|749546.4|751589.9|749589.9|751605.1|749605.1|751544.3|749544.3|6
1640964910000|2021-12-31 15:35:10|751583.4|749583.4|751568.9|749568.9|751583.4|749583.4|751567.3|749567.3|4
1640964920000|2021-12-31 15:35:20|751569|749569|751569.3|749569.3|751592.2|749592.2|751569|749569|6
1640964930000|2021-12-31 15:35:30|751570.2|749570.2|751583.2|749583.2|751594.1|749594.1|751570.2|749570.2|6
1640964940000|2021-12-31 15:35:40|751635.5|749635.5|751635.5|749635.5|751635.5|749635.5|751567|749567|3
1640964950000|2021-12-31 15:35:50|751633.5|749633.5|751630|749630|751633.5|749633.5|751630|749630|2
1640964970000|2021-12-31 15:36:10|751567|749567|751567|749567|751567|749567|751567|749567|1
1640964980000|2021-12-31 15:36:20|751630|749630|751630|749630|751630|749630|751630|749630|1
1640964990000|2021-12-31 15:36:30|751567|749567|751630|749630|751630|749630|751567|749567|2
1640965010000|2021-12-31 15:36:50|751523.6|749523.6|751549|749549|751651|749651|751488.1|749488.1|9
1640965020000|2021-12-31 15:37:00|751598.5|749598.5|751614.9|749614.9|751733.7|749733.7|751566.3|749566.3|8
1640965030000|2021-12-31 15:37:10|751559.6|749559.6|751491.5|749491.5|751624.3|749624.3|751491.5|749491.5|11
1640965040000|2021-12-31 15:37:20|751529.4|749529.4|751540.6|749540.6|751544.1|749544.1|751469.8|749469.8|8
1640965050000|2021-12-31 15:37:30|751554.5|749554.5|751621.5|749621.5|751621.5|749621.5|751554.5|749554.5|4
1640965060000|2021-12-31 15:37:40|751423.9|749423.9|751542.5|749542.5|751542.5|749542.5|751423.9|749423.9|2
1640965070000|2021-12-31 15:37:50|751621.5|749621.5|751621.5|749621.5|751621.5|749621.5|751621.5|749621.5|1
1640965080000|2021-12-31 15:38:00|751423.9|749423.9|751692.5|749692.5|751692.5|749692.5|751423.9|749423.9|10
1640965090000|2021-12-31 15:38:10|751707.2|749707.2|751565.2|749565.2|751709.8|749709.8|751565.2|749565.2|9
1640965100000|2021-12-31 15:38:20|751579.4|749579.4|751630|749630|751630|749630|751579.4|749579.4|6
1640965110000|2021-12-31 15:38:30|751590.6|749590.6|751557.9|749557.9|751651.5|749651.5|751497.4|749497.4|15
1640965120000|2021-12-31 15:38:40|751561.4|749561.4|751581.5|749581.5|751598.1|749598.1|751510.3|749510.3|8
1640965130000|2021-12-31 15:38:50|751571.1|749571.1|751538.4|749538.4|751597|749597|751538.2|749538.2|10
1640965140000|2021-12-31 15:39:00|751540.1|749540.1|751564.6|749564.6|751619.6|749619.6|751470.1|749470.1|8
1640965150000|2021-12-31 15:39:10|751539.5|749539.5|751582|749582|751582|749582|751538.3|749538.3|3
1640965160000|2021-12-31 15:39:20|751552.9|749552.9|751500.8|749500.8|751585.7|749585.7|751494.9|749494.9|7
1640965170000|2021-12-31 15:39:30|751551.9|749551.9|751548.8|749548.8|751645.5|749645.5|751537.2|749537.2|9
1640965180000|2021-12-31 15:39:40|751596.7|749596.7|751605|749605|751674|749674|751540.5|749540.5|9
1640965190000|2021-12-31 15:39:50|751573.1|749573.1|751594.9|749594.9|751641.2|749641.2|751573.1|749573.1|12
1640965200000|2021-12-31 15:40:00|751625.5|749625.5|751596.8|749596.8|751625.5|749625.5|751593.7|749593.7|17
1640965210000|2021-12-31 15:40:10|751583.6|749583.6|751484.5|749484.5|751583.6|749583.6|751408.3|749408.3|6
1640965220000|2021-12-31 15:40:20|751493|749493|751594.2|749594.2|751679|749679|751435.9|749435.9|16
1640965230000|2021-12-31 15:40:30|751594.4|749594.4|751600.6|749600.6|751620.8|749620.8|751587|749587|12
1640965240000|2021-12-31 15:40:40|751600|749600|751560.8|749560.8|751674|749674|751511.6|749511.6|15
1640965250000|2021-12-31 15:40:50|751558.9|749558.9|751558.9|749558.9|751582.8|749582.8|751558.9|749558.9|3
1640965260000|2021-12-31 15:41:00|751495|749495|751462.8|749462.8|751541.8|749541.8|751448.6|749448.6|10
1640965270000|2021-12-31 15:41:10|751470.4|749470.4|751501.1|749501.1|751501.1|749501.1|751470.4|749470.4|4
1640965280000|2021-12-31 15:41:20|751527.9|749527.9|751551.1|749551.1|751551.1|749551.1|751527.9|749527.9|2
1640965290000|2021-12-31 15:41:30|751537.8|749537.8|751456.3|749456.3|751538.9|749538.9|751399.5|749399.5|4
1640965300000|2021-12-31 15:41:40|751561.4|749561.4|751545.3|749545.3|751561.4|749561.4|751545.3|749545.3|2
1640965310000|2021-12-31 15:41:50|751529.2|749529.2|751633|749633|751674|749674|751528.7|749528.7|10
1640965320000|2021-12-31 15:42:00|751608.4|749608.4|751458.5|749458.5|751674|749674|751381.2|749381.2|15
1640965330000|2021-12-31 15:42:10|751462.9|749462.9|751390.7|749390.7|751506.8|749506.8|751390.7|749390.7|18
1640965340000|2021-12-31 15:42:20|751401.9|749401.9|751454.9|749454.9|751469|749469|751401.9|749401.9|15
1640965350000|2021-12-31 15:42:30|751480.6|749480.6|751357.4|749357.4|751480.6|749480.6|751357.4|749357.4|13
1640965360000|2021-12-31 15:42:40|751403.1|749403.1|751426.7|749426.7|751553.2|749553.2|751403.1|749403.1|17
1640965370000|2021-12-31 15:42:50|751416.4|749416.4|751431.8|749431.8|751431.8|749431.8|751416.4|749416.4|13
1640965380000|2021-12-31 15:43:00|751428.1|749428.1|751368.8|749368.8|751430.2|749430.2|751301.4|749301.4|14
1640965390000|2021-12-31 15:43:10|751352.6|749352.6|751440.8|749440.8|751440.8|749440.8|751352.6|749352.6|11
1640965400000|2021-12-31 15:43:20|751440.5|749440.5|751436.9|749436.9|751440.8|749440.8|751325|749325|14
1640965410000|2021-12-31 15:43:30|751433.3|749433.3|751361.9|749361.9|751540.8|749540.8|751361.9|749361.9|11
1640965420000|2021-12-31 15:43:40|751441.1|749441.1|751428|749428|751441.1|749441.1|751420.5|749420.5|14
1640965430000|2021-12-31 15:43:50|751424.6|749424.6|751324.4|749324.4|751486.1|749486.1|751280.9|749280.9|16
1640965440000|2021-12-31 15:44:00|751363.6|749363.6|751371.9|749371.9|751385.9|749385.9|751340.4|749340.4|12
1640965450000|2021-12-31 15:44:10|751364.4|749364.4|751405.6|749405.6|751411.7|749411.7|751358.1|749358.1|15
1640965460000|2021-12-31 15:44:20|751405.4|749405.4|751273.5|749273.5|751405.6|749405.6|751273.5|749273.5|14
1640965470000|2021-12-31 15:44:30|751274.9|749274.9|751406.7|749406.7|751409|749409|751269|749269|13
1640965480000|2021-12-31 15:44:40|751398.9|749398.9|751209.8|749209.8|751398.9|749398.9|751209.8|749209.8|12
1640965490000|2021-12-31 15:44:50|751248.1|749248.1|751307.7|749307.7|751325.5|749325.5|751248.1|749248.1|13
1640965500000|2021-12-31 15:45:00|751306.4|749306.4|751386|749386|751390.8|749390.8|751290.1|749290.1|9
1640965510000|2021-12-31 15:45:10|751390|749390|751244.4|749244.4|751390|749390|751244.4|749244.4|9
1640965520000|2021-12-31 15:45:20|751260.7|749260.7|751175.8|749175.8|751399|749399|751175.8|749175.8|9
1640965530000|2021-12-31 15:45:30|751187.9|749187.9|751340.9|749340.9|751340.9|749340.9|751187.9|749187.9|15
1640965540000|2021-12-31 15:45:40|751325|749325|751377.5|749377.5|751381.9|749381.9|751325|749325|5
1640965550000|2021-12-31 15:45:50|751216.2|749216.2|751316.7|749316.7|751316.7|749316.7|751216.2|749216.2|9
1640965560000|2021-12-31 15:46:00|751308.7|749308.7|751338.3|749338.3|751341.4|749341.4|751303.8|749303.8|6
1640965570000|2021-12-31 15:46:10|751341.4|749341.4|751387|749387|751387|749387|751341.4|749341.4|6
1640965580000|2021-12-31 15:46:20|751382.4|749382.4|751308.5|749308.5|751385.5|749385.5|751273.1|749273.1|9
1640965590000|2021-12-31 15:46:30|751292.5|749292.5|751310.8|749310.8|751326.1|749326.1|751292.5|749292.5|5
1640965600000|2021-12-31 15:46:40|751302.8|749302.8|751341.5|749341.5|751346.3|749346.3|751302|749302|5
1640965610000|2021-12-31 15:46:50|751204.4|749204.4|751257.8|749257.8|751257.8|749257.8|751204.4|749204.4|6
1640965620000|2021-12-31 15:47:00|751372|749372|751372|749372|751372|749372|751372|749372|1
1640965630000|2021-12-31 15:47:10|751394.1|749394.1|751394.1|749394.1|751394.1|749394.1|751394.1|749394.1|1
1640965640000|2021-12-31 15:47:20|751388.2|749388.2|751340.1|749340.1|751390.7|749390.7|751297.3|749297.3|6
1640965650000|2021-12-31 15:47:30|751402|749402|751454.8|749454.8|751454.8|749454.8|751402|749402|3
1640965660000|2021-12-31 15:47:40|751464.6|749464.6|751353|749353|751464.6|749464.6|751233.4|749233.4|8
1640965670000|2021-12-31 15:47:50|751365|749365|751360|749360|751448|749448|751359.7|749359.7|4
1640965680000|2021-12-31 15:48:00|751448.3|749448.3|751349.3|749349.3|751448.3|749448.3|751286.5|749286.5|10
1640965690000|2021-12-31 15:48:10|751348.9|749348.9|751335.9|749335.9|751358|749358|751335.9|749335.9|4
1640965700000|2021-12-31 15:48:20|751322.8|749322.8|751297|749297|751322.8|749322.8|751297|749297|2
1640965710000|2021-12-31 15:48:30|751329.9|749329.9|751169.2|749169.2|751329.9|749329.9|751169.2|749169.2|4
1640965720000|2021-12-31 15:48:40|751178.5|749178.5|751372|749372|751372|749372|751175.4|749175.4|7
1640965730000|2021-12-31 15:48:50|751151.8|749151.8|751372|749372|751372|749372|751151.8|749151.8|2
1640965740000|2021-12-31 15:49:00|751392.3|749392.3|751324.3|749324.3|751624.2|749624.2|751308.2|749308.2|23
1640965750000|2021-12-31 15:49:10|751306.8|749306.8|751563.2|749563.2|751638.7|749638.7|751306.8|749306.8|22
1640965760000|2021-12-31 15:49:20|751580.4|749580.4|751464.1|749464.1|751582.3|749582.3|751383.1|749383.1|13
1640965770000|2021-12-31 15:49:30|751464.3|749464.3|751478.7|749478.7|751518|749518|751387|749387|22
1640965780000|2021-12-31 15:49:40|751478.1|749478.1|751351.4|749351.4|751478.1|749478.1|751337.1|749337.1|10
1640965790000|2021-12-31 15:49:50|751361.6|749361.6|751397.3|749397.3|751421.5|749421.5|751360.6|749360.6|11
1640965800000|2021-12-31 15:50:00|751397.2|749397.2|751467.1|749467.1|751531.4|749531.4|751369.4|749369.4|22
1640965810000|2021-12-31 15:50:10|751452.3|749452.3|751460.7|749460.7|751485.6|749485.6|751452.3|749452.3|6
1640965820000|2021-12-31 15:50:20|751459.8|749459.8|751557.7|749557.7|751559.3|749559.3|751458.8|749458.8|8
1640965830000|2021-12-31 15:50:30|751537.1|749537.1|751497.5|749497.5|751608.1|749608.1|751396.4|749396.4|21
1640965840000|2021-12-31 15:50:40|751406.5|749406.5|751472.3|749472.3|751608.1|749608.1|751400.9|749400.9|18
1640965850000|2021-12-31 15:50:50|751500.4|749500.4|751435.1|749435.1|751608.1|749608.1|751391.9|749391.9|19
1640965860000|2021-12-31 15:51:00|751454.2|749454.2|751428.6|749428.6|751519|749519|751426.4|749426.4|18
1640965870000|2021-12-31 15:51:10|751419.8|749419.8|751349.7|749349.7|751498|749498|751349.7|749349.7|17
1640965880000|2021-12-31 15:51:20|751448|749448|751435.4|749435.4|751448|749448|751377.9|749377.9|10
1640965890000|2021-12-31 15:51:30|751473|749473|751389.8|749389.8|751477.1|749477.1|751389.8|749389.8|9
1640965900000|2021-12-31 15:51:40|751400|749400|751456.8|749456.8|751456.8|749456.8|751395|749395|9
1640965910000|2021-12-31 15:51:50|751452.6|749452.6|751397.4|749397.4|751493.7|749493.7|751353.4|749353.4|32
1640965920000|2021-12-31 15:52:00|751492.8|749492.8|751510.6|749510.6|751549.5|749549.5|751348.3|749348.3|17
1640965930000|2021-12-31 15:52:10|751498.9|749498.9|751441.1|749441.1|751498.9|749498.9|751391.5|749391.5|12
1640965940000|2021-12-31 15:52:20|751431|749431|751335.1|749335.1|751454.2|749454.2|751309.2|749309.2|17
1640965950000|2021-12-31 15:52:30|751335.6|749335.6|751306|749306|751336.3|749336.3|751270|749270|18
1640965960000|2021-12-31 15:52:40|751302.6|749302.6|751289.8|749289.8|751323.8|749323.8|751200.9|749200.9|18
1640965970000|2021-12-31 15:52:50|751300.2|749300.2|751231.6|749231.6|751300.2|749300.2|751161.4|749161.4|13
1640965980000|2021-12-31 15:53:00|751257.2|749257.2|751179.4|749179.4|751317.9|749317.9|751172.6|749172.6|12
1640965990000|2021-12-31 15:53:10|751175.3|749175.3|751220.9|749220.9|751252.5|749252.5|751175.3|749175.3|13
1640966000000|2021-12-31 15:53:20|751220.7|749220.7|751280.1|749280.1|751415|749415|751220.7|749220.7|20
1640966010000|2021-12-31 15:53:30|751283.4|749283.4|751279.8|749279.8|751360.2|749360.2|751260.7|749260.7|17
1640966020000|2021-12-31 15:53:40|751366.2|749366.2|751354|749354|751367|749367|751324|749324|14
1640966030000|2021-12-31 15:53:50|751212.8|749212.8|751055.3|749055.3|751381.7|749381.7|751021.9|749021.9|16
1640966040000|2021-12-31 15:54:00|750956.8|748956.8|751115|749115|751115|749115|750956.8|748956.8|12
1640966050000|2021-12-31 15:54:10|751109|749109|751104.1|749104.1|751115.6|749115.6|751042.4|749042.4|11
1640966060000|2021-12-31 15:54:20|751114.3|749114.3|751078|749078|751114.3|749114.3|751055.3|749055.3|20
1640966070000|2021-12-31 15:54:30|751075.1|749075.1|751067.8|749067.8|751075.1|749075.1|751059.6|749059.6|26
1640966080000|2021-12-31 15:54:40|751067.6|749067.6|751110.9|749110.9|751110.9|749110.9|751000.9|749000.9|21
1640966090000|2021-12-31 15:54:50|751305.8|749305.8|750918.8|748918.8|751305.8|749305.8|750918.8|748918.8|18
1640966100000|2021-12-31 15:55:00|750914.7|748914.7|750852.7|748852.7|750925.2|748925.2|750852.7|748852.7|26
1640966110000|2021-12-31 15:55:10|750860.2|748860.2|750851.7|748851.7|750875.3|748875.3|750796.9|748796.9|27
1640966120000|2021-12-31 15:55:20|750851.5|748851.5|750998.1|748998.1|751005.5|749005.5|750791.3|748791.3|24
1640966130000|2021-12-31 15:55:30|751005.1|749005.1|750844.8|748844.8|751005.1|749005.1|750842.4|748842.4|30
1640966140000|2021-12-31 15:55:40|750845.6|748845.6|750795.8|748795.8|750845.6|748845.6|750765.9|748765.9|23
1640966150000|2021-12-31 15:55:50|750688.3|748688.3|750797.4|748797.4|750829.4|748829.4|750688.3|748688.3|18
1640966160000|2021-12-31 15:56:00|750785.3|748785.3|750770.5|748770.5|750816.6|748816.6|750405.3|748405.3|28
1640966170000|2021-12-31 15:56:10|750651|748651|750778|748778|750820.8|748820.8|750624.1|748624.1|28
1640966180000|2021-12-31 15:56:20|750784.5|748784.5|750387.4|748387.4|750804.5|748804.5|750286.3|748286.3|28
1640966190000|2021-12-31 15:56:30|750354.4|748354.4|750445.9|748445.9|750549|748549|750338|748338|22
1640966200000|2021-12-31 15:56:40|750473.8|748473.8|750352.7|748352.7|750501.7|748501.7|750222.3|748222.3|31
1640966210000|2021-12-31 15:56:50|750344.8|748344.8|750359.5|748359.5|750359.5|748359.5|750209.7|748209.7|31
1640966220000|2021-12-31 15:57:00|750338.2|748338.2|750362.8|748362.8|750376.1|748376.1|750338.2|748338.2|24
1640966230000|2021-12-31 15:57:10|750362.6|748362.6|750355.7|748355.7|750362.6|748362.6|750354.5|748354.5|16
1640966240000|2021-12-31 15:57:20|750290.7|748290.7|750353|748353|750357.2|748357.2|750290.7|748290.7|18
1640966250000|2021-12-31 15:57:30|750309.7|748309.7|750501.6|748501.6|750569|748569|750309.7|748309.7|33
1640966260000|2021-12-31 15:57:40|750487.5|748487.5|750389.9|748389.9|750507.5|748507.5|750303.4|748303.4|27
1640966270000|2021-12-31 15:57:50|750456.1|748456.1|750345|748345|750640.4|748640.4|750345|748345|30
1640966280000|2021-12-31 15:58:00|750276.3|748276.3|750337.4|748337.4|750466.1|748466.1|750276.3|748276.3|20
1640966290000|2021-12-31 15:58:10|750401.1|748401.1|750414.8|748414.8|750445.5|748445.5|750351.9|748351.9|22
1640966300000|2021-12-31 15:58:20|750425|748425|750228.3|748228.3|750470.5|748470.5|750228.3|748228.3|26
1640966310000|2021-12-31 15:58:30|750235.6|748235.6|750459.3|748459.3|750481.7|748481.7|750235.3|748235.3|27
1640966320000|2021-12-31 15:58:40|750492.3|748492.3|750475|748475|750504.6|748504.6|750403.5|748403.5|24
1640966330000|2021-12-31 15:58:50|750529.5|748529.5|750497.2|748497.2|750569|748569|750458.1|748458.1|31
1640966340000|2021-12-31 15:59:00|750497|748497|750398.8|748398.8|750497.9|748497.9|750398.8|748398.8|25
1640966350000|2021-12-31 15:59:10|750424.1|748424.1|750487.6|748487.6|750527.8|748527.8|750400.3|748400.3|25
1640966360000|2021-12-31 15:59:20|750498|748498|750692.8|748692.8|750721.7|748721.7|750451.1|748451.1|22
1640966370000|2021-12-31 15:59:30|750688.9|748688.9|750742.8|748742.8|750792.6|748792.6|750666.2|748666.2|37
1640966380000|2021-12-31 15:59:40|750756.8|748756.8|751052.6|749052.6|751149.2|749149.2|750743.4|748743.4|39
1640966390000|2021-12-31 15:59:50|751105.7|749105.7|750982.9|748982.9|751129.4|749129.4|750959.4|748959.4|29
1640966400000|2021-12-31 16:00:00|750959.6|748959.6|750864.4|748864.4|750994.8|748994.8|750864.4|748864.4|30
1640966410000|2021-12-31 16:00:10|750777.6|748777.6|750553.1|748553.1|750958.6|748958.6|750338|748338|33
1640966420000|2021-12-31 16:00:20|750572.3|748572.3|750502.4|748502.4|750584.2|748584.2|750474.7|748474.7|28
1640966430000|2021-12-31 16:00:30|750502.2|748502.2|750829.3|748829.3|750855.5|748855.5|750501.1|748501.1|28
1640966440000|2021-12-31 16:00:40|750677.5|748677.5|750771.9|748771.9|750805.9|748805.9|750604.8|748604.8|36
1640966450000|2021-12-31 16:00:50|750800.5|748800.5|750862.8|748862.8|750976.7|748976.7|750739.1|748739.1|34
1640966460000|2021-12-31 16:01:00|750829.3|748829.3|750880.9|748880.9|750971.2|748971.2|750766.2|748766.2|34
1640966470000|2021-12-31 16:01:10|750866.9|748866.9|751007.7|749007.7|751053|749053|750733.3|748733.3|35
1640966480000|2021-12-31 16:01:20|750945.2|748945.2|751028.9|749028.9|751076.5|749076.5|750926.2|748926.2|32
1640966490000|2021-12-31 16:01:30|751029.1|749029.1|750964.2|748964.2|751036.2|749036.2|750793.6|748793.6|37
1640966500000|2021-12-31 16:01:40|750932.4|748932.4|750983.9|748983.9|751044.2|749044.2|750932.4|748932.4|26
1640966510000|2021-12-31 16:01:50|751014.5|749014.5|750980.9|748980.9|751014.5|749014.5|750963.9|748963.9|27
1640966520000|2021-12-31 16:02:00|750964.2|748964.2|750992.8|748992.8|751008|749008|750946.8|748946.8|25
1640966530000|2021-12-31 16:02:10|751022.2|749022.2|751066.7|749066.7|751066.7|749066.7|750976.2|748976.2|26
1640966540000|2021-12-31 16:02:20|751215.5|749215.5|751174.5|749174.5|751373.4|749373.4|751165|749165|25
1640966550000|2021-12-31 16:02:30|751171.1|749171.1|751102|749102|751303.7|749303.7|751095.7|749095.7|33
1640966560000|2021-12-31 16:02:40|751339.2|749339.2|751454.7|749454.7|751553.1|749553.1|751144.8|749144.8|36
1640966570000|2021-12-31 16:02:50|751483.7|749483.7|751314.2|749314.2|751498.5|749498.5|751303.2|749303.2|32
1640966580000|2021-12-31 16:03:00|751394.5|749394.5|751338.7|749338.7|751411.2|749411.2|751333.8|749333.8|23
1640966590000|2021-12-31 16:03:10|751332.9|749332.9|751303.7|749303.7|751366.4|749366.4|751291.2|749291.2|21
1640966600000|2021-12-31 16:03:20|751343.3|749343.3|751383.8|749383.8|751384.6|749384.6|751314|749314|18
1640966610000|2021-12-31 16:03:30|751374.5|749374.5|751370.7|749370.7|751382.4|749382.4|751338.8|749338.8|15
1640966620000|2021-12-31 16:03:40|751356.7|749356.7|751384.6|749384.6|751384.6|749384.6|751356.7|749356.7|21
1640966630000|2021-12-31 16:03:50|751382.2|749382.2|751368.6|749368.6|751401.2|749401.2|751368.6|749368.6|18
1640966640000|2021-12-31 16:04:00|751381.1|749381.1|751435|749435|751435|749435|751378.7|749378.7|21
1640966650000|2021-12-31 16:04:10|751441.5|749441.5|751413.2|749413.2|751441.5|749441.5|751379.8|749379.8|19
1640966660000|2021-12-31 16:04:20|751411.8|749411.8|751409.3|749409.3|751428.1|749428.1|751394.3|749394.3|21
1640966670000|2021-12-31 16:04:30|751409.7|749409.7|751403|749403|751412.7|749412.7|751403|749403|13
1640966680000|2021-12-31 16:04:40|751402.2|749402.2|751395.8|749395.8|751405.2|749405.2|751377.9|749377.9|12
1640966690000|2021-12-31 16:04:50|751396|749396|751384|749384|751396|749396|751383.2|749383.2|9
1640966700000|2021-12-31 16:05:00|751381.5|749381.5|751352.5|749352.5|751381.5|749381.5|751349|749349|10
1640966710000|2021-12-31 16:05:10|751346|749346|751563.2|749563.2|751624|749624|751346|749346|19
1640966720000|2021-12-31 16:05:20|751668.2|749668.2|751762.2|749762.2|751774.9|749774.9|751610|749610|23
1640966730000|2021-12-31 16:05:30|751633.4|749633.4|751652.5|749652.5|751671.5|749671.5|751614.2|749614.2|25
1640966740000|2021-12-31 16:05:40|751636.9|749636.9|751636.1|749636.1|751667.5|749667.5|751597.4|749597.4|23
1640966750000|2021-12-31 16:05:50|751635.9|749635.9|751622.3|749622.3|751651.6|749651.6|751612.2|749612.2|19
1640966760000|2021-12-31 16:06:00|751573.5|749573.5|751559.7|749559.7|751654.9|749654.9|751558.3|749558.3|19
1640966770000|2021-12-31 16:06:10|751566.4|749566.4|751585.8|749585.8|751602|749602|751552.5|749552.5|27
1640966780000|2021-12-31 16:06:20|751581.5|749581.5|751600|749600|751600.1|749600.1|751578.3|749578.3|18
1640966790000|2021-12-31 16:06:30|751576.1|749576.1|751528|749528|751576.1|749576.1|751462.8|749462.8|23
1640966800000|2021-12-31 16:06:40|751518.5|749518.5|751523.3|749523.3|751525|749525|751487.2|749487.2|20
1640966810000|2021-12-31 16:06:50|751532.3|749532.3|751538.4|749538.4|751544.8|749544.8|751523.1|749523.1|16
1640966820000|2021-12-31 16:07:00|751530.4|749530.4|751534.7|749534.7|751562.1|749562.1|751505.1|749505.1|19
1640966830000|2021-12-31 16:07:10|751551.5|749551.5|751503.8|749503.8|751553.1|749553.1|751408.7|749408.7|18
1640966840000|2021-12-31 16:07:20|751494.2|749494.2|751465.5|749465.5|751512.5|749512.5|751442.2|749442.2|21
1640966850000|2021-12-31 16:07:30|751481.6|749481.6|751469.9|749469.9|751502.3|749502.3|751446.6|749446.6|15
1640966860000|2021-12-31 16:07:40|751447.1|749447.1|751463.2|749463.2|751481.8|749481.8|751447.1|749447.1|17
1640966870000|2021-12-31 16:07:50|751468.2|749468.2|751499.6|749499.6|751502.9|749502.9|751442.2|749442.2|19
1640966880000|2021-12-31 16:08:00|751511.9|749511.9|751457.6|749457.6|751515.6|749515.6|751396.6|749396.6|17
1640966890000|2021-12-31 16:08:10|751495.6|749495.6|751457.4|749457.4|751541.5|749541.5|751402.9|749402.9|14
1640966900000|2021-12-31 16:08:20|751466.3|749466.3|751541.3|749541.3|751541.3|749541.3|751466.3|749466.3|11
1640966910000|2021-12-31 16:08:30|751412.6|749412.6|751486.1|749486.1|751498|749498|751402.4|749402.4|19
1640966920000|2021-12-31 16:08:40|751515.4|749515.4|751464.1|749464.1|751552.4|749552.4|751391.3|749391.3|14
1640966930000|2021-12-31 16:08:50|751461.7|749461.7|751467.7|749467.7|751505.6|749505.6|751407.1|749407.1|21
1640966940000|2021-12-31 16:09:00|751459.9|749459.9|751528.1|749528.1|751542.1|749542.1|751459.9|749459.9|23
1640966950000|2021-12-31 16:09:10|751536.2|749536.2|751529.9|749529.9|751548.9|749548.9|751520.9|749520.9|17
1640966960000|2021-12-31 16:09:20|751517.5|749517.5|751510.6|749510.6|751517.5|749517.5|751447.1|749447.1|11
1640966970000|2021-12-31 16:09:30|751502.2|749502.2|751520.9|749520.9|751561.6|749561.6|751422.5|749422.5|12
1640966980000|2021-12-31 16:09:40|751506.4|749506.4|751520.9|749520.9|751527.8|749527.8|751449.4|749449.4|16
1640966990000|2021-12-31 16:09:50|751512.1|749512.1|751492.1|749492.1|751553|749553|751488.9|749488.9|20
1640967000000|2021-12-31 16:10:00|751513.9|749513.9|751523.2|749523.2|751531.4|749531.4|751481.1|749481.1|15
1640967010000|2021-12-31 16:10:10|751509.9|749509.9|751520.4|749520.4|751529|749529|751509.9|749509.9|9
1640967020000|2021-12-31 16:10:20|751515.2|749515.2|751516.1|749516.1|751526.5|749526.5|751469.1|749469.1|14
1640967030000|2021-12-31 16:10:30|751514.7|749514.7|751527.4|749527.4|751529.6|749529.6|751514.7|749514.7|12
1640967040000|2021-12-31 16:10:40|751475.6|749475.6|751480.6|749480.6|751495.1|749495.1|751475.6|749475.6|10
1640967050000|2021-12-31 16:10:50|751493.3|749493.3|751474.5|749474.5|751529.1|749529.1|751474.5|749474.5|13
1640967060000|2021-12-31 16:11:00|751473.3|749473.3|751498.4|749498.4|751506|749506|751464.9|749464.9|9
1640967070000|2021-12-31 16:11:10|751485.3|749485.3|751507.1|749507.1|751557.9|749557.9|751485.3|749485.3|14
1640967080000|2021-12-31 16:11:20|751521.8|749521.8|751537.7|749537.7|751538|749538|751483.7|749483.7|11
1640967090000|2021-12-31 16:11:30|751533.2|749533.2|751525.8|749525.8|751536.4|749536.4|751525.8|749525.8|10
1640967100000|2021-12-31 16:11:40|751526.3|749526.3|751528.1|749528.1|751533.2|749533.2|751510.9|749510.9|9
1640967110000|2021-12-31 16:11:50|751535|749535|751556.9|749556.9|751556.9|749556.9|751530.6|749530.6|11
1640967120000|2021-12-31 16:12:00|751553.8|749553.8|751520.7|749520.7|751557.4|749557.4|751505.8|749505.8|10
1640967130000|2021-12-31 16:12:10|751530.1|749530.1|751523.2|749523.2|751534.2|749534.2|751501.2|749501.2|10
1640967140000|2021-12-31 16:12:20|751518.8|749518.8|751485.5|749485.5|751544|749544|751485.5|749485.5|9
1640967150000|2021-12-31 16:12:30|751498.7|749498.7|751525|749525|751537.9|749537.9|751494.5|749494.5|9
1640967160000|2021-12-31 16:12:40|751494.5|749494.5|751476.5|749476.5|751525|749525|751476.5|749476.5|9
1640967170000|2021-12-31 16:12:50|751445|749445|751560.5|749560.5|751560.5|749560.5|751445|749445|3
1640967180000|2021-12-31 16:13:00|751499.8|749499.8|751560.5|749560.5|751560.5|749560.5|751424.6|749424.6|5
1640967190000|2021-12-31 16:13:10|751515.3|749515.3|751573.9|749573.9|751594|749594|751497.5|749497.5|8
1640967200000|2021-12-31 16:13:20|751585.2|749585.2|751551.4|749551.4|751585.7|749585.7|751490.6|749490.6|25
1640967210000|2021-12-31 16:13:30|751540.5|749540.5|751488|749488|751555.8|749555.8|751488|749488|27
1640967220000|2021-12-31 16:13:40|751506.9|749506.9|751578.2|749578.2|751586.6|749586.6|751506.9|749506.9|19
1640967230000|2021-12-31 16:13:50|751583.4|749583.4|751528.1|749528.1|751583.4|749583.4|751462.9|749462.9|24
1640967240000|2021-12-31 16:14:00|751521.4|749521.4|751544.3|749544.3|751557|749557|751462.2|749462.2|19
1640967250000|2021-12-31 16:14:10|751556.2|749556.2|751577.9|749577.9|751577.9|749577.9|751498.5|749498.5|23
1640967260000|2021-12-31 16:14:20|751573.5|749573.5|751574.1|749574.1|751596.7|749596.7|751564.1|749564.1|18
1640967270000|2021-12-31 16:14:30|751577.5|749577.5|751545.7|749545.7|751589|749589|751545.7|749545.7|13
1640967280000|2021-12-31 16:14:40|751554.3|749554.3|751592.3|749592.3|751653.9|749653.9|751497.9|749497.9|26
1640967290000|2021-12-31 16:14:50|751602.2|749602.2|751589.8|749589.8|751618.1|749618.1|751580.9|749580.9|23
1640967300000|2021-12-31 16:15:00|751604.1|749604.1|751666|749666|751759.7|749759.7|751592.8|749592.8|27
1640967310000|2021-12-31 16:15:10|751495.2|749495.2|751505.2|749505.2|751572.3|749572.3|751438.3|749438.3|19
1640967320000|2021-12-31 16:15:20|751485.2|749485.2|751596.6|749596.6|751596.6|749596.6|751481|749481|12
1640967330000|2021-12-31 16:15:30|751593|749593|751515.1|749515.1|751598.8|749598.8|751474.5|749474.5|8
1640967340000|2021-12-31 16:15:40|751510.3|749510.3|751516.7|749516.7|751539.1|749539.1|751487.3|749487.3|8
1640967350000|2021-12-31 16:15:50|751512.9|749512.9|751571.4|749571.4|751598.7|749598.7|751512.9|749512.9|4
1640967360000|2021-12-31 16:16:00|751578.1|749578.1|751583.4|749583.4|751588.4|749588.4|751578.1|749578.1|7
1640967370000|2021-12-31 16:16:10|751558.7|749558.7|751493.9|749493.9|751578|749578|751440.6|749440.6|14
1640967380000|2021-12-31 16:16:20|751470.7|749470.7|751521|749521|751521|749521|751451.4|749451.4|10
1640967390000|2021-12-31 16:16:30|751519|749519|751502.1|749502.1|751519|749519|751469.1|749469.1|7
1640967400000|2021-12-31 16:16:40|751550.6|749550.6|751500.1|749500.1|751550.6|749550.6|751438.5|749438.5|11
1640967410000|2021-12-31 16:16:50|751496.5|749496.5|751515|749515|751536.6|749536.6|751433.7|749433.7|17
1640967420000|2021-12-31 16:17:00|751527.6|749527.6|751546.5|749546.5|751549.8|749549.8|751513.6|749513.6|17
1640967430000|2021-12-31 16:17:10|751582.3|749582.3|751585.5|749585.5|751585.8|749585.8|751577.2|749577.2|16
1640967440000|2021-12-31 16:17:20|751585.4|749585.4|751540.4|749540.4|751585.4|749585.4|751504|749504|5
1640967450000|2021-12-31 16:17:30|751540.3|749540.3|751554.1|749554.1|751558.5|749558.5|751538.8|749538.8|5
1640967460000|2021-12-31 16:17:40|751574.8|749574.8|751533.4|749533.4|751578.4|749578.4|751520.2|749520.2|9
1640967470000|2021-12-31 16:17:50|751528|749528|751519.7|749519.7|751552.9|749552.9|751519.7|749519.7|7
1640967480000|2021-12-31 16:18:00|751523.8|749523.8|751524.2|749524.2|751539.8|749539.8|751508.5|749508.5|9
1640967490000|2021-12-31 16:18:10|751508.3|749508.3|751495.3|749495.3|751524|749524|751482.2|749482.2|12
1640967500000|2021-12-31 16:18:20|751506.9|749506.9|751559.1|749559.1|751602|749602|751485|749485|14
1640967510000|2021-12-31 16:18:30|751582.6|749582.6|751566.8|749566.8|751590.7|749590.7|751566.5|749566.5|8
1640967520000|2021-12-31 16:18:40|751568.2|749568.2|751536.7|749536.7|751580|749580|751524.4|749524.4|8
1640967530000|2021-12-31 16:18:50|751536.3|749536.3|751581.9|749581.9|751581.9|749581.9|751531.5|749531.5|7
1640967540000|2021-12-31 16:19:00|751574.4|749574.4|751576.1|749576.1|751582|749582|751565.7|749565.7|8
1640967550000|2021-12-31 16:19:10|751575.6|749575.6|751475.5|749475.5|751575.6|749575.6|751467.1|749467.1|8
1640967560000|2021-12-31 16:19:20|751537.3|749537.3|751582.7|749582.7|751588.2|749588.2|751537.3|749537.3|8
1640967570000|2021-12-31 16:19:30|751575.7|749575.7|751464|749464|751582.9|749582.9|751464|749464|5
1640967580000|2021-12-31 16:19:40|751501.6|749501.6|751571.7|749571.7|751590.4|749590.4|751501.6|749501.6|8
1640967590000|2021-12-31 16:19:50|751571.5|749571.5|751583.3|749583.3|751583.3|749583.3|751571.5|749571.5|4
1640967600000|2021-12-31 16:20:00|751576.5|749576.5|751516|749516|751577.3|749577.3|751478.3|749478.3|8
1640967610000|2021-12-31 16:20:10|751527.3|749527.3|751514.8|749514.8|751527.3|749527.3|751514.8|749514.8|2
1640967620000|2021-12-31 16:20:20|751564|749564|751578.6|749578.6|751588.2|749588.2|751564|749564|5
1640967630000|2021-12-31 16:20:30|751558.6|749558.6|751488.8|749488.8|751571.6|749571.6|751488.8|749488.8|5
1640967640000|2021-12-31 16:20:40|751567.2|749567.2|751422.8|749422.8|751567.2|749567.2|751422.8|749422.8|4
1640967650000|2021-12-31 16:20:50|751413.6|749413.6|751445.8|749445.8|751530.6|749530.6|751405.6|749405.6|12
1640967660000|2021-12-31 16:21:00|751435.7|749435.7|751456|749456|751460.7|749460.7|751416|749416|8
1640967670000|2021-12-31 16:21:10|751464.7|749464.7|751409.2|749409.2|751567.2|749567.2|751409.2|749409.2|5
1640967680000|2021-12-31 16:21:20|751435.2|749435.2|751392.1|749392.1|751602|749602|751392.1|749392.1|7
1640967690000|2021-12-31 16:21:30|751537.4|749537.4|751511.3|749511.3|751537.4|749537.4|751482.1|749482.1|3
1640967700000|2021-12-31 16:21:40|751519.5|749519.5|751538.8|749538.8|751588.2|749588.2|751437.7|749437.7|7
1640967710000|2021-12-31 16:21:50|751505.3|749505.3|751504.8|749504.8|751538.8|749538.8|751486.7|749486.7|5
1640967720000|2021-12-31 16:22:00|751602|749602|751571.6|749571.6|751602|749602|751551.4|749551.4|3
1640967730000|2021-12-31 16:22:10|751588.2|749588.2|751588.2|749588.2|751588.2|749588.2|751583|749583|3
1640967740000|2021-12-31 16:22:20|751547.7|749547.7|751471.8|749471.8|751547.7|749547.7|751414.2|749414.2|14
1640967750000|2021-12-31 16:22:30|751471.5|749471.5|751448.6|749448.6|751471.8|749471.8|751399.5|749399.5|14
1640967760000|2021-12-31 16:22:40|751443.8|749443.8|751438.3|749438.3|751448|749448|751415.4|749415.4|10
1640967770000|2021-12-31 16:22:50|751440.5|749440.5|751439.1|749439.1|751455.6|749455.6|751426.8|749426.8|10
1640967780000|2021-12-31 16:23:00|751488.5|749488.5|751439.7|749439.7|751488.8|749488.8|751439.7|749439.7|14
1640967790000|2021-12-31 16:23:10|751460.1|749460.1|751493|749493|751501.4|749501.4|751460.1|749460.1|8
1640967800000|2021-12-31 16:23:20|751485.8|749485.8|751471.7|749471.7|751493.7|749493.7|751461|749461|8
1640967810000|2021-12-31 16:23:30|751474|749474|751481.7|749481.7|751483.2|749483.2|751474|749474|6
1640967820000|2021-12-31 16:23:40|751482.8|749482.8|751498.8|749498.8|751498.8|749498.8|751482.8|749482.8|2
1640967830000|2021-12-31 16:23:50|751497.5|749497.5|751547.1|749547.1|751547.1|749547.1|751450.3|749450.3|14
1640967840000|2021-12-31 16:24:00|751575.8|749575.8|751580.4|749580.4|751592.5|749592.5|751575.8|749575.8|9
1640967850000|2021-12-31 16:24:10|751567.5|749567.5|751419.8|749419.8|751588.8|749588.8|751404.7|749404.7|16
1640967860000|2021-12-31 16:24:20|751418.3|749418.3|751431.4|749431.4|751431.4|749431.4|751416.5|749416.5|15
1640967870000|2021-12-31 16:24:30|751445.5|749445.5|751426.9|749426.9|751445.5|749445.5|751418.4|749418.4|17
1640967880000|2021-12-31 16:24:40|751427|749427|751442.5|749442.5|751447.2|749447.2|751426.9|749426.9|10
1640967890000|2021-12-31 16:24:50|751443.1|749443.1|751450|749450|751451.2|749451.2|751439.2|749439.2|7
1640967900000|2021-12-31 16:25:00|751411.8|749411.8|751427|749427|751429|749429|751411.8|749411.8|7
1640967910000|2021-12-31 16:25:10|751427.4|749427.4|751444.3|749444.3|751454.3|749454.3|751427.4|749427.4|8
1640967920000|2021-12-31 16:25:20|751443|749443|751417.2|749417.2|751443|749443|751407.4|749407.4|6
1640967930000|2021-12-31 16:25:30|751438.8|749438.8|751416.8|749416.8|751438.8|749438.8|751403.5|749403.5|10
1640967940000|2021-12-31 16:25:40|751439.7|749439.7|751446.5|749446.5|751450.4|749450.4|751436.8|749436.8|4
1640967950000|2021-12-31 16:25:50|751446.8|749446.8|751449|749449|751449.9|749449.9|751440.3|749440.3|7
1640967960000|2021-12-31 16:26:00|751415.1|749415.1|751467.4|749467.4|751487.7|749487.7|751415.1|749415.1|8
1640967970000|2021-12-31 16:26:10|751471.6|749471.6|751453.9|749453.9|751474.4|749474.4|751453.9|749453.9|9
1640967980000|2021-12-31 16:26:20|751479.5|749479.5|751450.1|749450.1|751479.5|749479.5|751436.2|749436.2|6
1640967990000|2021-12-31 16:26:30|751447.2|749447.2|751461.5|749461.5|751471.8|749471.8|751445.9|749445.9|5
1640968000000|2021-12-31 16:26:40|751468.8|749468.8|751475.3|749475.3|751475.3|749475.3|751457.6|749457.6|5
1640968010000|2021-12-31 16:26:50|751469.6|749469.6|751439.6|749439.6|751469.6|749469.6|751434.7|749434.7|4
1640968020000|2021-12-31 16:27:00|751444|749444|751440|749440|751513.5|749513.5|751440|749440|8
1640968030000|2021-12-31 16:27:10|751482|749482|751482|749482|751482|749482|751482|749482|1
1640968040000|2021-12-31 16:27:20|751474.6|749474.6|751373.3|749373.3|751474.6|749474.6|751362.2|749362.2|7
1640968050000|2021-12-31 16:27:30|751513.5|749513.5|751453.4|749453.4|751513.5|749513.5|751453.4|749453.4|2
1640968060000|2021-12-31 16:27:40|751458.4|749458.4|751476.2|749476.2|751476.2|749476.2|751453.4|749453.4|6
1640968070000|2021-12-31 16:27:50|751466.9|749466.9|751398.2|749398.2|751466.9|749466.9|751359.2|749359.2|3
1640968080000|2021-12-31 16:28:00|751398.7|749398.7|751393.9|749393.9|751469.1|749469.1|751317.2|749317.2|8
1640968090000|2021-12-31 16:28:10|751372.2|749372.2|751413.5|749413.5|751425.2|749425.2|751365.9|749365.9|10
1640968100000|2021-12-31 16:28:20|751427.5|749427.5|751442.6|749442.6|751442.6|749442.6|751396.3|749396.3|10
1640968110000|2021-12-31 16:28:30|751518.9|749518.9|751369.2|749369.2|751518.9|749518.9|751350.8|749350.8|7
1640968120000|2021-12-31 16:28:40|751376.5|749376.5|751435.5|749435.5|751436.6|749436.6|751376.5|749376.5|12
1640968130000|2021-12-31 16:28:50|751375.8|749375.8|751422.1|749422.1|751458.7|749458.7|751375.8|749375.8|11
1640968140000|2021-12-31 16:29:00|751386|749386|751439.6|749439.6|751439.6|749439.6|751386|749386|13
1640968150000|2021-12-31 16:29:10|751453.2|749453.2|751457.4|749457.4|751467.8|749467.8|751443.5|749443.5|6
1640968160000|2021-12-31 16:29:20|751468.9|749468.9|751476.7|749476.7|751482.3|749482.3|751465|749465|5
1640968170000|2021-12-31 16:29:30|751480.7|749480.7|751451.8|749451.8|751480.7|749480.7|751398.8|749398.8|5
1640968180000|2021-12-31 16:29:40|751447.8|749447.8|751438.7|749438.7|751447.8|749447.8|751438.7|749438.7|5
1640968190000|2021-12-31 16:29:50|751475.3|749475.3|751409.9|749409.9|751475.3|749475.3|751409.9|749409.9|7
1640968200000|2021-12-31 16:30:00|751442.5|749442.5|751467.8|749467.8|751475.3|749475.3|751442.5|749442.5|3
1640968210000|2021-12-31 16:30:10|751475.3|749475.3|751475.3|749475.3|751475.3|749475.3|751475.3|749475.3|1
1640968220000|2021-12-31 16:30:20|751497.2|749497.2|751382|749382|751497.2|749497.2|751357.8|749357.8|4
1640968230000|2021-12-31 16:30:30|751336.6|749336.6|751457.4|749457.4|751497.2|749497.2|751336.6|749336.6|5
1640968240000|2021-12-31 16:30:40|751357.8|749357.8|751489.4|749489.4|751489.4|749489.4|751357.8|749357.8|4
1640968250000|2021-12-31 16:30:50|751475.3|749475.3|751457.4|749457.4|751475.3|749475.3|751457.4|749457.4|6
1640968260000|2021-12-31 16:31:00|751463|749463|751451.6|749451.6|751489.4|749489.4|751430.8|749430.8|5
1640968270000|2021-12-31 16:31:10|751442.5|749442.5|751467.8|749467.8|751483.5|749483.5|751442.5|749442.5|4
1640968280000|2021-12-31 16:31:20|751457.4|749457.4|751352|749352|751457.4|749457.4|751352|749352|4
1640968290000|2021-12-31 16:31:30|751427|749427|751463.5|749463.5|751478.1|749478.1|751413|749413|6
1640968300000|2021-12-31 16:31:40|751473.2|749473.2|751489|749489|751493.7|749493.7|751473.2|749473.2|3
1640968310000|2021-12-31 16:31:50|751482.6|749482.6|751419.7|749419.7|751482.6|749482.6|751388|749388|4
1640968320000|2021-12-31 16:32:00|751434.8|749434.8|751437.9|749437.9|751437.9|749437.9|751431.3|749431.3|5
1640968330000|2021-12-31 16:32:10|751459.6|749459.6|751423.6|749423.6|751484.5|749484.5|751395.9|749395.9|13
1640968340000|2021-12-31 16:32:20|751442.6|749442.6|751448.9|749448.9|751460.6|749460.6|751431.1|749431.1|6
1640968350000|2021-12-31 16:32:30|751446.5|749446.5|751410|749410|751446.5|749446.5|751398.9|749398.9|7
1640968360000|2021-12-31 16:32:40|751436.9|749436.9|751450.1|749450.1|751461.5|749461.5|751435.8|749435.8|8
1640968370000|2021-12-31 16:32:50|751433.5|749433.5|751350.2|749350.2|751494.2|749494.2|751350.2|749350.2|4
1640968380000|2021-12-31 16:33:00|751374|749374|751522.4|749522.4|751523|749523|751374|749374|8
1640968390000|2021-12-31 16:33:10|751521.7|749521.7|751521.7|749521.7|751522.4|749522.4|751521.7|749521.7|3
1640968400000|2021-12-31 16:33:20|751522.1|749522.1|751522.4|749522.4|751522.8|749522.8|751521.7|749521.7|5
1640968410000|2021-12-31 16:33:30|751350.7|749350.7|751521.7|749521.7|751521.7|749521.7|751350.7|749350.7|4
1640968420000|2021-12-31 16:33:40|751521|749521|751521|749521|751521|749521|751521|749521|1
1640968430000|2021-12-31 16:33:50|751523.4|749523.4|751482.2|749482.2|751523.4|749523.4|751467|749467|7
1640968440000|2021-12-31 16:34:00|751489.5|749489.5|751420.9|749420.9|751489.5|749489.5|751407.5|749407.5|3
1640968450000|2021-12-31 16:34:10|751440.2|749440.2|751455|749455|751469.3|749469.3|751440.2|749440.2|6
1640968460000|2021-12-31 16:34:20|751451.9|749451.9|751445.4|749445.4|751452.1|749452.1|751423.7|749423.7|6
1640968470000|2021-12-31 16:34:30|751452.1|749452.1|751469.9|749469.9|751497.5|749497.5|751452.1|749452.1|4
1640968480000|2021-12-31 16:34:40|751491.7|749491.7|751431.2|749431.2|751491.7|749491.7|751400.5|749400.5|5
1640968490000|2021-12-31 16:34:50|751452.7|749452.7|751457.1|749457.1|751465.3|749465.3|751452.7|749452.7|4
1640968500000|2021-12-31 16:35:00|751452.4|749452.4|751471.5|749471.5|751532.3|749532.3|751417.1|749417.1|8
1640968510000|2021-12-31 16:35:10|751472.4|749472.4|751458.2|749458.2|751489.9|749489.9|751458.2|749458.2|16
1640968520000|2021-12-31 16:35:20|751466.7|749466.7|751470.9|749470.9|751470.9|749470.9|751454.6|749454.6|12
1640968530000|2021-12-31 16:35:30|751468.1|749468.1|751468.7|749468.7|751471.2|749471.2|751465.6|749465.6|6
1640968540000|2021-12-31 16:35:40|751470.2|749470.2|751466.5|749466.5|751475.1|749475.1|751466.5|749466.5|5
1640968550000|2021-12-31 16:35:50|751473.2|749473.2|751475.5|749475.5|751475.5|749475.5|751464.1|749464.1|7
1640968560000|2021-12-31 16:36:00|751474.8|749474.8|751475.7|749475.7|751475.7|749475.7|751465.9|749465.9|4
1640968570000|2021-12-31 16:36:10|751474.5|749474.5|751470.3|749470.3|751497|749497|751463.6|749463.6|10
1640968580000|2021-12-31 16:36:20|751472.1|749472.1|751471.8|749471.8|751472.1|749472.1|751471.8|749471.8|2
1640968590000|2021-12-31 16:36:30|751478.3|749478.3|751467.1|749467.1|751493.2|749493.2|751463.9|749463.9|4
1640968600000|2021-12-31 16:36:40|751468.2|749468.2|751508.5|749508.5|751508.5|749508.5|751468.2|749468.2|5
1640968610000|2021-12-31 16:36:50|751508.4|749508.4|751508.2|749508.2|751508.4|749508.4|751508.2|749508.2|2
1640968620000|2021-12-31 16:37:00|751507.7|749507.7|751490.5|749490.5|751507.9|749507.9|751449.2|749449.2|5
1640968630000|2021-12-31 16:37:10|751442.8|749442.8|751478.9|749478.9|751479.4|749479.4|751442.8|749442.8|4
1640968640000|2021-12-31 16:37:20|751475.3|749475.3|751475.3|749475.3|751475.3|749475.3|751475.3|749475.3|1
1640968650000|2021-12-31 16:37:30|751480.2|749480.2|751456.7|749456.7|751480.2|749480.2|751456.7|749456.7|5
1640968660000|2021-12-31 16:37:40|751473.6|749473.6|751463.8|749463.8|751473.6|749473.6|751443.7|749443.7|5
1640968670000|2021-12-31 16:37:50|751467.1|749467.1|751464.4|749464.4|751467.1|749467.1|751464.4|749464.4|2
1640968680000|2021-12-31 16:38:00|751473.5|749473.5|751463.4|749463.4|751473.5|749473.5|751454.2|749454.2|6
1640968690000|2021-12-31 16:38:10|751466.6|749466.6|751471.4|749471.4|751475.2|749475.2|751466.6|749466.6|3
1640968700000|2021-12-31 16:38:20|751466.6|749466.6|751468.7|749468.7|751468.7|749468.7|751454.3|749454.3|3
1640968710000|2021-12-31 16:38:30|751466.7|749466.7|751507.5|749507.5|751507.5|749507.5|751466.7|749466.7|2
1640968730000|2021-12-31 16:38:50|751439.5|749439.5|751507.5|749507.5|751507.5|749507.5|751439.5|749439.5|3
1640968750000|2021-12-31 16:39:10|751453.1|749453.1|751453.1|749453.1|751453.1|749453.1|751453.1|749453.1|1
1640968760000|2021-12-31 16:39:20|751456.5|749456.5|751507.5|749507.5|751507.5|749507.5|751456.5|749456.5|3
1640968780000|2021-12-31 16:39:40|751439.5|749439.5|751439.5|749439.5|751439.5|749439.5|751439.5|749439.5|1
1640968790000|2021-12-31 16:39:50|751507.5|749507.5|751496.9|749496.9|751507.5|749507.5|751448.4|749448.4|5
1640968800000|2021-12-31 16:40:00|751475.3|749475.3|751467.3|749467.3|751475.3|749475.3|751467.3|749467.3|3
1640968810000|2021-12-31 16:40:10|751488.5|749488.5|751471.4|749471.4|751488.5|749488.5|751471.4|749471.4|6
1640968820000|2021-12-31 16:40:20|751474.3|749474.3|751418.1|749418.1|751475.5|749475.5|751418.1|749418.1|6
1640968830000|2021-12-31 16:40:30|751459.6|749459.6|751457.6|749457.6|751469|749469|751451.8|749451.8|4
1640968840000|2021-12-31 16:40:40|751474.5|749474.5|751447.7|749447.7|751474.5|749474.5|751442.6|749442.6|9
1640968850000|2021-12-31 16:40:50|751441.9|749441.9|751496|749496|751496|749496|751441.4|749441.4|7
1640968870000|2021-12-31 16:41:10|751418.1|749418.1|751458|749458|751458|749458|751418.1|749418.1|4
1640968880000|2021-12-31 16:41:20|751460.1|749460.1|751475.5|749475.5|751475.5|749475.5|751455.1|749455.1|4
1640968890000|2021-12-31 16:41:30|751470.3|749470.3|751468|749468|751470.3|749470.3|751468|749468|2
1640968900000|2021-12-31 16:41:40|751476.8|749476.8|751444.1|749444.1|751476.8|749476.8|751444.1|749444.1|4
1640968910000|2021-12-31 16:41:50|751425.7|749425.7|751385.7|749385.7|751486.2|749486.2|751343.7|749343.7|12
1640968920000|2021-12-31 16:42:00|751351.8|749351.8|751380.7|749380.7|751381.8|749381.8|751347.6|749347.6|12
1640968930000|2021-12-31 16:42:10|751350.4|749350.4|751292.1|749292.1|751396.9|749396.9|751292.1|749292.1|13
1640968940000|2021-12-31 16:42:20|751315.9|749315.9|750959.5|748959.5|751355.9|749355.9|750916.5|748916.5|18
1640968950000|2021-12-31 16:42:30|750928.7|748928.7|750985|748985|750985|748985|750928.7|748928.7|12
1640968960000|2021-12-31 16:42:40|750984.2|748984.2|750941.8|748941.8|750984.2|748984.2|750940.5|748940.5|15
1640968970000|2021-12-31 16:42:50|750945.4|748945.4|750946|748946|750953.2|748953.2|750924.8|748924.8|11
1640968980000|2021-12-31 16:43:00|750950.3|748950.3|750936.5|748936.5|750950.3|748950.3|750921.2|748921.2|10
1640968990000|2021-12-31 16:43:10|750942.8|748942.8|750946.9|748946.9|750959.3|748959.3|750936.9|748936.9|9
1640969000000|2021-12-31 16:43:20|750948.3|748948.3|750954.5|748954.5|750958.9|748958.9|750948.3|748948.3|8
1640969010000|2021-12-31 16:43:30|750957.3|748957.3|750968.4|748968.4|750984.7|748984.7|750942.6|748942.6|10
1640969020000|2021-12-31 16:43:40|750927.9|748927.9|750998.1|748998.1|750998.1|748998.1|750927.9|748927.9|11
1640969030000|2021-12-31 16:43:50|750983.4|748983.4|751103.3|749103.3|751157.6|749157.6|750983.4|748983.4|17
1640969040000|2021-12-31 16:44:00|751111.1|749111.1|751098.3|749098.3|751122.3|749122.3|751084.4|749084.4|18
1640969050000|2021-12-31 16:44:10|751093.1|749093.1|751102.7|749102.7|751119.2|749119.2|751093.1|749093.1|13
1640969060000|2021-12-31 16:44:20|751108.8|749108.8|751034.1|749034.1|751119.5|749119.5|751034.1|749034.1|11
1640969070000|2021-12-31 16:44:30|751030.5|749030.5|751166.5|749166.5|751173.7|749173.7|751030.5|749030.5|16
1640969080000|2021-12-31 16:44:40|751164.9|749164.9|751107.2|749107.2|751167.5|749167.5|751087.4|749087.4|21
1640969090000|2021-12-31 16:44:50|751099.6|749099.6|751138.4|749138.4|751173.4|749173.4|751000.1|749000.1|27
1640969100000|2021-12-31 16:45:00|751150.8|749150.8|751104.8|749104.8|751153.2|749153.2|751032.4|749032.4|13
1640969110000|2021-12-31 16:45:10|751058.5|749058.5|751027|749027|751076|749076|751027|749027|26
1640969120000|2021-12-31 16:45:20|751050.1|749050.1|751067.5|749067.5|751067.5|749067.5|751012.2|749012.2|26
1640969130000|2021-12-31 16:45:30|751081.5|749081.5|751128.4|749128.4|751128.5|749128.5|751045.5|749045.5|16
1640969140000|2021-12-31 16:45:40|751123.1|749123.1|751127|749127|751129|749129|751043.7|749043.7|21
1640969150000|2021-12-31 16:45:50|751126.5|749126.5|751126.4|749126.4|751131.8|749131.8|751042.8|749042.8|17
1640969160000|2021-12-31 16:46:00|751126.6|749126.6|751062.2|749062.2|751127.3|749127.3|751031.6|749031.6|14
1640969170000|2021-12-31 16:46:10|751062.8|749062.8|751124.2|749124.2|751127.4|749127.4|751062.8|749062.8|14
1640969180000|2021-12-31 16:46:20|751124.8|749124.8|751125.9|749125.9|751126.6|749126.6|751120.1|749120.1|10
1640969190000|2021-12-31 16:46:30|751126.1|749126.1|751085.3|749085.3|751126.1|749126.1|751042.7|749042.7|12
1640969200000|2021-12-31 16:46:40|751076.4|749076.4|751062.7|749062.7|751129.2|749129.2|751002.2|749002.2|11
1640969210000|2021-12-31 16:46:50|751044.6|749044.6|751127.8|749127.8|751129.2|749129.2|751044.6|749044.6|11
1640969220000|2021-12-31 16:47:00|751128.2|749128.2|751124.8|749124.8|751128.2|749128.2|751013.4|749013.4|10
1640969230000|2021-12-31 16:47:10|751126.4|749126.4|751135|749135|751135|749135|751114.4|749114.4|11
1640969240000|2021-12-31 16:47:20|751126.9|749126.9|751039|749039|751126.9|749126.9|751028.3|749028.3|9
1640969250000|2021-12-31 16:47:30|751020.6|749020.6|751090.2|749090.2|751103.1|749103.1|751020.6|749020.6|13
1640969260000|2021-12-31 16:47:40|751089.2|749089.2|751024.8|749024.8|751089.2|749089.2|750953|748953|11
1640969270000|2021-12-31 16:47:50|751063.5|749063.5|751017.4|749017.4|751066.5|749066.5|750994.9|748994.9|10
1640969280000|2021-12-31 16:48:00|751034.2|749034.2|751130.4|749130.4|751130.4|749130.4|751034.2|749034.2|10
1640969290000|2021-12-31 16:48:10|751122.6|749122.6|751115.5|749115.5|751122.7|749122.7|751104.8|749104.8|12
1640969300000|2021-12-31 16:48:20|751115.7|749115.7|751016.1|749016.1|751115.7|749115.7|750975.8|748975.8|9
1640969310000|2021-12-31 16:48:30|751024.1|749024.1|751043.5|749043.5|751064.4|749064.4|751024.1|749024.1|11
1640969320000|2021-12-31 16:48:40|751095.3|749095.3|751085.2|749085.2|751096.9|749096.9|751070|749070|10
1640969330000|2021-12-31 16:48:50|750935.8|748935.8|750995.4|748995.4|750995.4|748995.4|750935.8|748935.8|6
1640969340000|2021-12-31 16:49:00|750995.3|748995.3|751078.1|749078.1|751100.9|749100.9|750995.3|748995.3|10
1640969350000|2021-12-31 16:49:10|751077.9|749077.9|751012.4|749012.4|751078.1|749078.1|750972.5|748972.5|8
1640969360000|2021-12-31 16:49:20|750974.6|748974.6|751048.3|749048.3|751048.3|749048.3|750919.8|748919.8|12
1640969370000|2021-12-31 16:49:30|751020.7|749020.7|751074.5|749074.5|751074.5|749074.5|751018.6|749018.6|8
1640969380000|2021-12-31 16:49:40|751074.6|749074.6|750936.3|748936.3|751104.6|749104.6|750928.4|748928.4|13
1640969390000|2021-12-31 16:49:50|750970.8|748970.8|751038.2|749038.2|751049.3|749049.3|750936.3|748936.3|9
1640969400000|2021-12-31 16:50:00|751049.7|749049.7|751074.7|749074.7|751074.7|749074.7|751049.7|749049.7|9
1640969410000|2021-12-31 16:50:10|751075.3|749075.3|751019.8|749019.8|751075.3|749075.3|750959.2|748959.2|9
1640969420000|2021-12-31 16:50:20|751019.9|749019.9|751046.7|749046.7|751046.7|749046.7|750976.7|748976.7|9
1640969430000|2021-12-31 16:50:30|750976.2|748976.2|751075.8|749075.8|751075.8|749075.8|750976.2|748976.2|9
1640969440000|2021-12-31 16:50:40|751082.1|749082.1|751109.8|749109.8|751118.7|749118.7|751082.1|749082.1|8
1640969450000|2021-12-31 16:50:50|751109.7|749109.7|751105.5|749105.5|751112.8|749112.8|751094.9|749094.9|9
1640969460000|2021-12-31 16:51:00|750987.4|748987.4|751039.5|749039.5|751039.5|749039.5|750960.6|748960.6|10
1640969470000|2021-12-31 16:51:10|751148.5|749148.5|751098.2|749098.2|751148.5|749148.5|751098.1|749098.1|10
1640969480000|2021-12-31 16:51:20|751098.4|749098.4|751091.5|749091.5|751121.8|749121.8|750997|748997|11
1640969490000|2021-12-31 16:51:30|751066.2|749066.2|751145.3|749145.3|751145.3|749145.3|751045|749045|9
1640969500000|2021-12-31 16:51:40|751156.4|749156.4|751035.8|749035.8|751156.4|749156.4|750988.6|748988.6|10
1640969510000|2021-12-31 16:51:50|751035.7|749035.7|751039.8|749039.8|751066.9|749066.9|751035.7|749035.7|7
1640969520000|2021-12-31 16:52:00|751042.2|749042.2|751026.2|749026.2|751125.2|749125.2|751012.3|749012.3|9
1640969530000|2021-12-31 16:52:10|751026.1|749026.1|751061.9|749061.9|751061.9|749061.9|751026.1|749026.1|5
1640969540000|2021-12-31 16:52:20|751044.6|749044.6|751133.3|749133.3|751138.7|749138.7|751044.6|749044.6|7
1640969550000|2021-12-31 16:52:30|751133.4|749133.4|751025.8|749025.8|751138.4|749138.4|750973.3|748973.3|5
1640969560000|2021-12-31 16:52:40|751061.6|749061.6|751073.7|749073.7|751076.9|749076.9|751061.5|749061.5|5
1640969570000|2021-12-31 16:52:50|751068|749068|751059.8|749059.8|751068|749068|751059.4|749059.4|6
1640969580000|2021-12-31 16:53:00|751148.5|749148.5|751026|749026|751148.5|749148.5|751026|749026|2
1640969590000|2021-12-31 16:53:10|750937|748937|751226.1|749226.1|751245.3|749245.3|750937|748937|16
1640969600000|2021-12-31 16:53:20|751235.4|749235.4|751250|749250|751254.1|749254.1|751235.4|749235.4|21
1640969610000|2021-12-31 16:53:30|751249.9|749249.9|751234.8|749234.8|751249.9|749249.9|751228.4|749228.4|15
1640969620000|2021-12-31 16:53:40|751237|749237|751226.8|749226.8|751237|749237|751215.6|749215.6|19
1640969630000|2021-12-31 16:53:50|751227.1|749227.1|751224.3|749224.3|751252.8|749252.8|751222|749222|16
1640969640000|2021-12-31 16:54:00|751225.2|749225.2|751232.6|749232.6|751248.8|749248.8|751225.2|749225.2|17
1640969650000|2021-12-31 16:54:10|751226.9|749226.9|751214.4|749214.4|751259.6|749259.6|751210|749210|21
1640969660000|2021-12-31 16:54:20|751214.8|749214.8|751214.3|749214.3|751249.4|749249.4|751203.2|749203.2|14
1640969670000|2021-12-31 16:54:30|751217.9|749217.9|751207.2|749207.2|751220.8|749220.8|751196.8|749196.8|17
1640969680000|2021-12-31 16:54:40|751212|749212|751215.5|749215.5|751231.2|749231.2|751201.4|749201.4|18
1640969690000|2021-12-31 16:54:50|751214.6|749214.6|751254.7|749254.7|751284.4|749284.4|751214.6|749214.6|20
1640969700000|2021-12-31 16:55:00|751259.9|749259.9|751255.1|749255.1|751263|749263|751253.9|749253.9|17
1640969710000|2021-12-31 16:55:10|751259.1|749259.1|751260|749260|751265.2|749265.2|751255.2|749255.2|10
1640969720000|2021-12-31 16:55:20|751263.1|749263.1|751266|749266|751275.1|749275.1|751263.1|749263.1|8
1640969730000|2021-12-31 16:55:30|751271.2|749271.2|751264.8|749264.8|751271.3|749271.3|751248.5|749248.5|10
1640969740000|2021-12-31 16:55:40|751259.5|749259.5|751265.7|749265.7|751274.2|749274.2|751255.3|749255.3|13
1640969750000|2021-12-31 16:55:50|751276.1|749276.1|751248.4|749248.4|751276.1|749276.1|751248.4|749248.4|11
1640969760000|2021-12-31 16:56:00|751260.7|749260.7|751263.1|749263.1|751265.3|749265.3|751257.1|749257.1|11
1640969770000|2021-12-31 16:56:10|751264.9|749264.9|751257.9|749257.9|751267.3|749267.3|751256.5|749256.5|6
1640969780000|2021-12-31 16:56:20|751261.2|749261.2|751236.5|749236.5|751272.8|749272.8|751236.5|749236.5|12
1640969790000|2021-12-31 16:56:30|751266.1|749266.1|751254.4|749254.4|751281.7|749281.7|751254.4|749254.4|6
1640969800000|2021-12-31 16:56:40|751262.4|749262.4|751252.2|749252.2|751263.4|749263.4|751252.2|749252.2|8
1640969810000|2021-12-31 16:56:50|751254.9|749254.9|751257.7|749257.7|751268.1|749268.1|751253.4|749253.4|8
1640969820000|2021-12-31 16:57:00|751264.6|749264.6|751257.2|749257.2|751269.1|749269.1|751257.2|749257.2|4
1640969830000|2021-12-31 16:57:10|751260|749260|751204.4|749204.4|751262.8|749262.8|751204.4|749204.4|9
1640969840000|2021-12-31 16:57:20|751236.5|749236.5|751275.3|749275.3|751299.2|749299.2|751236.5|749236.5|8
1640969850000|2021-12-31 16:57:30|751214.4|749214.4|751279.6|749279.6|751280.1|749280.1|751214.4|749214.4|9
1640969860000|2021-12-31 16:57:40|751278.6|749278.6|751272.2|749272.2|751278.6|749278.6|751264.8|749264.8|6
1640969870000|2021-12-31 16:57:50|751209.1|749209.1|751242.1|749242.1|751242.1|749242.1|751209.1|749209.1|7
1640969880000|2021-12-31 16:58:00|751276.9|749276.9|751274.4|749274.4|751276.9|749276.9|751263.7|749263.7|7
1640969890000|2021-12-31 16:58:10|751270.4|749270.4|751262.1|749262.1|751270.4|749270.4|751262.1|749262.1|6
1640969900000|2021-12-31 16:58:20|751200|749200|751238.1|749238.1|751238.1|749238.1|751200|749200|9
1640969910000|2021-12-31 16:58:30|751241.7|749241.7|751241.1|749241.1|751243.9|749243.9|751240.8|749240.8|6
1640969920000|2021-12-31 16:58:40|751209.7|749209.7|751270.9|749270.9|751286|749286|751209.7|749209.7|15
1640969930000|2021-12-31 16:58:50|751271.6|749271.6|751241.8|749241.8|751271.6|749271.6|751216.3|749216.3|12
1640969940000|2021-12-31 16:59:00|751230.4|749230.4|751272.9|749272.9|751285.5|749285.5|751230.4|749230.4|11
1640969950000|2021-12-31 16:59:10|751268.8|749268.8|751221.3|749221.3|751273.5|749273.5|751199.1|749199.1|18
1640969960000|2021-12-31 16:59:20|751226.2|749226.2|751187.3|749187.3|751259.5|749259.5|751187.3|749187.3|14
1640969970000|2021-12-31 16:59:30|751177.5|749177.5|751255.6|749255.6|751261.3|749261.3|751174.5|749174.5|14
1640969980000|2021-12-31 16:59:40|751253.2|749253.2|751244.1|749244.1|751260.5|749260.5|751190.6|749190.6|15
1640969990000|2021-12-31 16:59:50|751251.9|749251.9|751255.5|749255.5|751262.9|749262.9|751248.3|749248.3|8
1640970000000|2021-12-31 17:00:00|751260.2|749260.2|751227.9|749227.9|751260.2|749260.2|751188.6|749188.6|19
1640970010000|2021-12-31 17:00:10|751222.7|749222.7|751243.9|749243.9|751251.9|749251.9|751222.7|749222.7|13
1640970020000|2021-12-31 17:00:20|751246.7|749246.7|751245.9|749245.9|751246.8|749246.8|751235.2|749235.2|13
1640970030000|2021-12-31 17:00:30|751244.9|749244.9|751223.8|749223.8|751244.9|749244.9|751208.8|749208.8|6
1640970040000|2021-12-31 17:00:40|751201.9|749201.9|751258.9|749258.9|751264.2|749264.2|751201.9|749201.9|8
1640970050000|2021-12-31 17:00:50|751261.4|749261.4|751249.3|749249.3|751261.4|749261.4|751166.6|749166.6|9
1640970060000|2021-12-31 17:01:00|751252.9|749252.9|751250.4|749250.4|751260.1|749260.1|751244.8|749244.8|9
1640970070000|2021-12-31 17:01:10|751254.8|749254.8|751220.2|749220.2|751254.8|749254.8|751158.1|749158.1|4
1640970080000|2021-12-31 17:01:20|751184.7|749184.7|751250.7|749250.7|751270.4|749270.4|751184.7|749184.7|8
1640970090000|2021-12-31 17:01:30|751254.2|749254.2|751238.3|749238.3|751254.2|749254.2|751189.5|749189.5|8
1640970100000|2021-12-31 17:01:40|751237.1|749237.1|751233.8|749233.8|751237.1|749237.1|751233.8|749233.8|2
1640970110000|2021-12-31 17:01:50|751260.8|749260.8|751254.8|749254.8|751264.6|749264.6|751251.4|749251.4|13
1640970120000|2021-12-31 17:02:00|751258|749258|751237.4|749237.4|751258|749258|751195.9|749195.9|8
1640970130000|2021-12-31 17:02:10|751231|749231|751236.3|749236.3|751236.3|749236.3|751231|749231|3
1640970140000|2021-12-31 17:02:20|751236.1|749236.1|751259.9|749259.9|751264.2|749264.2|751236.1|749236.1|11
1640970150000|2021-12-31 17:02:30|751263.8|749263.8|751236|749236|751263.8|749263.8|751209.7|749209.7|3
1640970160000|2021-12-31 17:02:40|751234.4|749234.4|751234.9|749234.9|751238.5|749238.5|751234.4|749234.4|4
1640970170000|2021-12-31 17:02:50|751191.6|749191.6|751181.2|749181.2|751210.8|749210.8|751181.2|749181.2|4
1640970180000|2021-12-31 17:03:00|751213.9|749213.9|751244.7|749244.7|751244.7|749244.7|751201.6|749201.6|3
1640970190000|2021-12-31 17:03:10|751247.1|749247.1|751247.1|749247.1|751247.1|749247.1|751247.1|749247.1|1
1640970200000|2021-12-31 17:03:20|751241.3|749241.3|751181.5|749181.5|751247.1|749247.1|751140.2|749140.2|4
1640970210000|2021-12-31 17:03:30|751263|749263|751263|749263|751263|749263|751263|749263|1
1640970220000|2021-12-31 17:03:40|751157.8|749157.8|751250.3|749250.3|751250.3|749250.3|751157.8|749157.8|4
1640970230000|2021-12-31 17:03:50|751264.2|749264.2|751264.2|749264.2|751264.2|749264.2|751264.2|749264.2|1
1640970240000|2021-12-31 17:04:00|751251.9|749251.9|751262.6|749262.6|751262.6|749262.6|751251.9|749251.9|4
1640970250000|2021-12-31 17:04:10|751173.3|749173.3|751230.8|749230.8|751230.8|749230.8|751173.3|749173.3|4
1640970260000|2021-12-31 17:04:20|751234.2|749234.2|751232.8|749232.8|751234.2|749234.2|751232.8|749232.8|4
1640970270000|2021-12-31 17:04:30|751254.2|749254.2|751206.9|749206.9|751254.2|749254.2|751164.8|749164.8|4
1640970280000|2021-12-31 17:04:40|751236.5|749236.5|751254.2|749254.2|751254.2|749254.2|751236.5|749236.5|2
1640970290000|2021-12-31 17:04:50|751247.1|749247.1|751259.1|749259.1|751259.1|749259.1|751157.8|749157.8|8
1640970300000|2021-12-31 17:05:00|751265.7|749265.7|751265.7|749265.7|751265.7|749265.7|751265.7|749265.7|1
1640970310000|2021-12-31 17:05:10|751276.7|749276.7|751240.8|749240.8|751276.7|749276.7|751185.2|749185.2|7
1640970320000|2021-12-31 17:05:20|751257.1|749257.1|751264.9|749264.9|751265.7|749265.7|751257.1|749257.1|4
1640970330000|2021-12-31 17:05:30|751265.2|749265.2|751265.2|749265.2|751265.2|749265.2|751265.2|749265.2|1
1640970340000|2021-12-31 17:05:40|751260.1|749260.1|751218.4|749218.4|751264.6|749264.6|751201.4|749201.4|6
1640970350000|2021-12-31 17:05:50|751179.3|749179.3|751239.4|749239.4|751252.5|749252.5|751179.3|749179.3|4
1640970360000|2021-12-31 17:06:00|751241.2|749241.2|751252.5|749252.5|751252.5|749252.5|751241.2|749241.2|3
1640970370000|2021-12-31 17:06:10|751249.5|749249.5|751170.9|749170.9|751249.5|749249.5|751164.8|749164.8|3
1640970380000|2021-12-31 17:06:20|751213.9|749213.9|751263|749263|751263|749263|751213.9|749213.9|2
1640970390000|2021-12-31 17:06:30|751140.2|749140.2|751263|749263|751263|749263|751140.2|749140.2|4
1640970410000|2021-12-31 17:06:50|751170.9|749170.9|751170.9|749170.9|751181.2|749181.2|751170.9|749170.9|3
1640970420000|2021-12-31 17:07:00|751263|749263|751263|749263|751263|749263|751263|749263|1
1640970430000|2021-12-31 17:07:10|751140.2|749140.2|751263|749263|751263|749263|751140.2|749140.2|2
1640970450000|2021-12-31 17:07:30|751140.2|749140.2|751192.9|749192.9|751192.9|749192.9|751140.2|749140.2|2
1640970460000|2021-12-31 17:07:40|751263|749263|751245.8|749245.8|751263|749263|751245.8|749245.8|3
1640970470000|2021-12-31 17:07:50|751250.8|749250.8|751232.5|749232.5|751250.8|749250.8|751199.3|749199.3|10
1640970480000|2021-12-31 17:08:00|751234.5|749234.5|751250.2|749250.2|751252.6|749252.6|751225.7|749225.7|10
1640970490000|2021-12-31 17:08:10|751258.4|749258.4|751247.4|749247.4|751259.6|749259.6|751247.4|749247.4|5
1640970500000|2021-12-31 17:08:20|751251.8|749251.8|751243.5|749243.5|751256|749256|751194.9|749194.9|10
1640970510000|2021-12-31 17:08:30|751238.4|749238.4|751249.4|749249.4|751249.4|749249.4|751238.4|749238.4|2
1640970520000|2021-12-31 17:08:40|751263|749263|751241.6|749241.6|751263|749263|751196.1|749196.1|9
1640970530000|2021-12-31 17:08:50|751242.9|749242.9|751245.8|749245.8|751245.8|749245.8|751240.4|749240.4|3
1640970540000|2021-12-31 17:09:00|751200.8|749200.8|751221.8|749221.8|751221.8|749221.8|751200.8|749200.8|2
1640970550000|2021-12-31 17:09:10|751220.9|749220.9|751247.1|749247.1|751247.1|749247.1|751220.9|749220.9|3
1640970560000|2021-12-31 17:09:20|751174.8|749174.8|751255.2|749255.2|751259.7|749259.7|751174.8|749174.8|6
1640970570000|2021-12-31 17:09:30|751268|749268|751260.3|749260.3|751268|749268|751250.8|749250.8|5
1640970580000|2021-12-31 17:09:40|751188.4|749188.4|751225.7|749225.7|751225.7|749225.7|751188.4|749188.4|3
1640970590000|2021-12-31 17:09:50|751233|749233|751192.8|749192.8|751242.6|749242.6|751192.8|749192.8|3
1640970600000|2021-12-31 17:10:00|751241.3|749241.3|751268.2|749268.2|751268.2|749268.2|751241.3|749241.3|5
1640970610000|2021-12-31 17:10:10|751175|749175|751213.8|749213.8|751213.8|749213.8|751175|749175|2
1640970620000|2021-12-31 17:10:20|751238.3|749238.3|751235.4|749235.4|751244.5|749244.5|751235.4|749235.4|5
1640970630000|2021-12-31 17:10:30|751236.1|749236.1|751192.8|749192.8|751236.1|749236.1|751192.8|749192.8|4
1640970640000|2021-12-31 17:10:40|751209.7|749209.7|751263.3|749263.3|751263.4|749263.4|751209.7|749209.7|5
1640970650000|2021-12-31 17:10:50|751270.7|749270.7|751272.1|749272.1|751272.1|749272.1|751270.7|749270.7|2
1640970660000|2021-12-31 17:11:00|751199.1|749199.1|751259.4|749259.4|751277.2|749277.2|751199.1|749199.1|9
1640970670000|2021-12-31 17:11:10|751248.3|749248.3|751262.7|749262.7|751262.7|749262.7|751248.3|749248.3|3
1640970680000|2021-12-31 17:11:20|751275.4|749275.4|751241.1|749241.1|751275.4|749275.4|751183.1|749183.1|3
1640970690000|2021-12-31 17:11:30|751234|749234|751240.3|749240.3|751243.8|749243.8|751234|749234|4
1640970700000|2021-12-31 17:11:40|751239.5|749239.5|751247.1|749247.1|751254.2|749254.2|751239.5|749239.5|3
1640970710000|2021-12-31 17:11:50|751245.4|749245.4|751260.8|749260.8|751272.5|749272.5|751176.7|749176.7|7
1640970720000|2021-12-31 17:12:00|751273.6|749273.6|751251.9|749251.9|751273.6|749273.6|751200.7|749200.7|8
1640970730000|2021-12-31 17:12:10|751215.4|749215.4|751212.3|749212.3|751297.1|749297.1|751185.3|749185.3|10
1640970740000|2021-12-31 17:12:20|751226.5|749226.5|751251.4|749251.4|751256.8|749256.8|751201.2|749201.2|13
1640970750000|2021-12-31 17:12:30|751293.7|749293.7|751473.8|749473.8|751473.8|749473.8|751272.7|749272.7|10
1640970760000|2021-12-31 17:12:40|751469.6|749469.6|751459.4|749459.4|751494.5|749494.5|751452.3|749452.3|18
1640970770000|2021-12-31 17:12:50|751472.3|749472.3|751471.2|749471.2|751508.2|749508.2|751469|749469|16
1640970780000|2021-12-31 17:13:00|751468.9|749468.9|751543.7|749543.7|751584|749584|751400|749400|13
1640970790000|2021-12-31 17:13:10|751554.4|749554.4|751535.1|749535.1|751561|749561|751535.1|749535.1|12
1640970800000|2021-12-31 17:13:20|751543|749543|751825|749825|751825|749825|751540.7|749540.7|12
1640970810000|2021-12-31 17:13:30|751830.5|749830.5|751842|749842|751858.5|749858.5|751830.5|749830.5|14
1640970820000|2021-12-31 17:13:40|751793.2|749793.2|751872.5|749872.5|751872.5|749872.5|751793.2|749793.2|17
1640970830000|2021-12-31 17:13:50|751873.9|749873.9|751866.1|749866.1|751874.6|749874.6|751862.3|749862.3|13
1640970840000|2021-12-31 17:14:00|751863.6|749863.6|751644.9|749644.9|751863.6|749863.6|751603.2|749603.2|16
1640970850000|2021-12-31 17:14:10|751663.6|749663.6|751689|749689|751689|749689|751643.8|749643.8|9
1640970860000|2021-12-31 17:14:20|751693.1|749693.1|751560|749560|751702.5|749702.5|751496|749496|11
1640970870000|2021-12-31 17:14:30|751572.9|749572.9|751535.2|749535.2|751573.1|749573.1|751482.1|749482.1|13
1640970880000|2021-12-31 17:14:40|751534.3|749534.3|751535.4|749535.4|751535.7|749535.7|751531.3|749531.3|11
1640970890000|2021-12-31 17:14:50|751534.4|749534.4|751514.6|749514.6|751535.2|749535.2|751511.8|749511.8|17
1640970900000|2021-12-31 17:15:00|751514.2|749514.2|751525.3|749525.3|751534.3|749534.3|751508.9|749508.9|19
1640970910000|2021-12-31 17:15:10|751526|749526|751535.8|749535.8|751535.8|749535.8|751526|749526|8
1640970920000|2021-12-31 17:15:20|751534.7|749534.7|751553.2|749553.2|751555.3|749555.3|751534.6|749534.6|12
1640970930000|2021-12-31 17:15:30|751557.4|749557.4|751521.5|749521.5|751557.5|749557.5|751511|749511|7
1640970940000|2021-12-31 17:15:40|751535.7|749535.7|751536.9|749536.9|751537.5|749537.5|751533.5|749533.5|5
1640970950000|2021-12-31 17:15:50|751535.6|749535.6|751543|749543|751545|749545|751535|749535|8
1640970960000|2021-12-31 17:16:00|751541.7|749541.7|751524.2|749524.2|751541.7|749541.7|751491.4|749491.4|5
1640970970000|2021-12-31 17:16:10|751557.3|749557.3|751559|749559|751571.7|749571.7|751557.3|749557.3|7
1640970980000|2021-12-31 17:16:20|751563.7|749563.7|751504.2|749504.2|751565.1|749565.1|751504.2|749504.2|5
1640970990000|2021-12-31 17:16:30|751522.3|749522.3|751537.2|749537.2|751537.2|749537.2|751522.3|749522.3|4
1640971000000|2021-12-31 17:16:40|751543|749543|751507|749507|751543|749543|751504.2|749504.2|4
1640971010000|2021-12-31 17:16:50|751513|749513|751558.2|749558.2|751564.6|749564.6|751513|749513|5
1640971020000|2021-12-31 17:17:00|751564.8|749564.8|751512.7|749512.7|751564.8|749564.8|751471|749471|4
1640971030000|2021-12-31 17:17:10|751532.2|749532.2|751532.2|749532.2|751532.2|749532.2|751532.2|749532.2|1
1640971040000|2021-12-31 17:17:20|751537|749537|751544.6|749544.6|751544.6|749544.6|751534.9|749534.9|6
1640971050000|2021-12-31 17:17:30|751546|749546|751514.4|749514.4|751550|749550|751514.4|749514.4|4
1640971060000|2021-12-31 17:17:40|751518|749518|751555|749555|751555|749555|751518|749518|2
1640971070000|2021-12-31 17:17:50|751542.8|749542.8|751514.4|749514.4|751542.8|749542.8|751509.2|749509.2|3
1640971080000|2021-12-31 17:18:00|751512.8|749512.8|751484.7|749484.7|751512.8|749512.8|751484.7|749484.7|3
1640971090000|2021-12-31 17:18:10|751555|749555|751484.7|749484.7|751555|749555|751464.6|749464.6|3
1640971100000|2021-12-31 17:18:20|751523.6|749523.6|751570.7|749570.7|751570.7|749570.7|751523.6|749523.6|5
1640971110000|2021-12-31 17:18:30|751558|749558|751570.6|749570.6|751570.6|749570.6|751558|749558|5
1640971120000|2021-12-31 17:18:40|751574.2|749574.2|751517.1|749517.1|751574.2|749574.2|751493.7|749493.7|6
1640971130000|2021-12-31 17:18:50|751525.7|749525.7|751556.1|749556.1|751569.6|749569.6|751521.8|749521.8|9
1640971140000|2021-12-31 17:19:00|751550.9|749550.9|751492.2|749492.2|751567.9|749567.9|751484.6|749484.6|6
1640971150000|2021-12-31 17:19:10|751529.7|749529.7|751558.7|749558.7|751563.1|749563.1|751529.7|749529.7|6
1640971160000|2021-12-31 17:19:20|751558.3|749558.3|751560|749560|751568.9|749568.9|751477.7|749477.7|7
1640971170000|2021-12-31 17:19:30|751573.3|749573.3|751573.3|749573.3|751573.3|749573.3|751573.3|749573.3|1
1640971180000|2021-12-31 17:19:40|751560|749560|751559.3|749559.3|751578.4|749578.4|751559.3|749559.3|4
1640971190000|2021-12-31 17:19:50|751565.5|749565.5|751504.6|749504.6|751568|749568|751497.5|749497.5|7
1640971200000|2021-12-31 17:20:00|751534.5|749534.5|751560.1|749560.1|751571.4|749571.4|751514.6|749514.6|6
1640971210000|2021-12-31 17:20:10|751559.6|749559.6|751568.2|749568.2|751570.1|749570.1|751559.6|749559.6|6
1640971220000|2021-12-31 17:20:20|751572.5|749572.5|751531.1|749531.1|751572.5|749572.5|751434.6|749434.6|9
1640971230000|2021-12-31 17:20:30|751528.1|749528.1|751559.7|749559.7|751570.5|749570.5|751528.1|749528.1|8
1640971240000|2021-12-31 17:20:40|751560.9|749560.9|751494.1|749494.1|751571.3|749571.3|751479.9|749479.9|7
1640971250000|2021-12-31 17:20:50|751534.8|749534.8|751563.8|749563.8|751563.8|749563.8|751523.4|749523.4|5
1640971260000|2021-12-31 17:21:00|751570.5|749570.5|751571.1|749571.1|751571.1|749571.1|751564|749564|4
1640971270000|2021-12-31 17:21:10|751568|749568|751554.3|749554.3|751568.3|749568.3|751486.7|749486.7|11
1640971280000|2021-12-31 17:21:20|751562.1|749562.1|751572.9|749572.9|751574|749574|751549|749549|6
1640971290000|2021-12-31 17:21:30|751568.5|749568.5|751562.1|749562.1|751572.4|749572.4|751562|749562|6
1640971300000|2021-12-31 17:21:40|751565.1|749565.1|751514.1|749514.1|751571.2|749571.2|751486.9|749486.9|5
1640971310000|2021-12-31 17:21:50|751533.8|749533.8|751521.9|749521.9|751533.8|749533.8|751521.9|749521.9|4
1640971320000|2021-12-31 17:22:00|751526.7|749526.7|751562.1|749562.1|751562.1|749562.1|751526.7|749526.7|4
1640971330000|2021-12-31 17:22:10|751562.6|749562.6|751527.9|749527.9|751568.4|749568.4|751451.8|749451.8|9
1640971340000|2021-12-31 17:22:20|751535.4|749535.4|751568.1|749568.1|751568.1|749568.1|751518.2|749518.2|6
1640971350000|2021-12-31 17:22:30|751564.3|749564.3|751572.9|749572.9|751572.9|749572.9|751564.3|749564.3|2
1640971360000|2021-12-31 17:22:40|751568.4|749568.4|751506.1|749506.1|751568.4|749568.4|751472.5|749472.5|10
1640971370000|2021-12-31 17:22:50|751532.3|749532.3|751579|749579|751579|749579|751532.3|749532.3|3
1640971380000|2021-12-31 17:23:00|751582|749582|751505.4|749505.4|751582|749582|751493.6|749493.6|4
1640971390000|2021-12-31 17:23:10|751555|749555|751579.6|749579.6|751579.6|749579.6|751555|749555|3
1640971400000|2021-12-31 17:23:20|751581.2|749581.2|751504.9|749504.9|751581.2|749581.2|751504.9|749504.9|5
1640971410000|2021-12-31 17:23:30|751535.8|749535.8|751539.9|749539.9|751539.9|749539.9|751535.8|749535.8|2
1640971420000|2021-12-31 17:23:40|751538|749538|751464.6|749464.6|751538|749538|751464.6|749464.6|3
1640971430000|2021-12-31 17:23:50|751470.6|749470.6|751582.9|749582.9|751582.9|749582.9|751470.6|749470.6|3
1640971440000|2021-12-31 17:24:00|751577.3|749577.3|751533.5|749533.5|751577.3|749577.3|751457.1|749457.1|4
1640971450000|2021-12-31 17:24:10|751592.2|749592.2|751565.9|749565.9|751594.8|749594.8|751565.9|749565.9|3
1640971460000|2021-12-31 17:24:20|751561.9|749561.9|751537.7|749537.7|751571.9|749571.9|751485.1|749485.1|10
1640971470000|2021-12-31 17:24:30|751536.3|749536.3|751563.8|749563.8|751569.1|749569.1|751536.3|749536.3|4
1640971480000|2021-12-31 17:24:40|751572.9|749572.9|751526.9|749526.9|751573.5|749573.5|751485.5|749485.5|6
1640971490000|2021-12-31 17:24:50|751538.1|749538.1|751583.2|749583.2|751583.2|749583.2|751521.8|749521.8|5
1640971500000|2021-12-31 17:25:00|751580|749580|751511.6|749511.6|751580|749580|751499.6|749499.6|6
1640971510000|2021-12-31 17:25:10|751519.5|749519.5|751567.6|749567.6|751567.6|749567.6|751513.6|749513.6|3
1640971520000|2021-12-31 17:25:20|751580|749580|751583.2|749583.2|751589.6|749589.6|751571.5|749571.5|5
1640971530000|2021-12-31 17:25:30|751570.6|749570.6|751493.4|749493.4|751578.9|749578.9|751486.8|749486.8|4
1640971540000|2021-12-31 17:25:40|751527.1|749527.1|751581.9|749581.9|751581.9|749581.9|751527.1|749527.1|4
1640971550000|2021-12-31 17:25:50|751584.4|749584.4|751576.5|749576.5|751584.4|749584.4|751567.8|749567.8|3
1640971560000|2021-12-31 17:26:00|751581.5|749581.5|751524.4|749524.4|751581.5|749581.5|751512.4|749512.4|5
1640971570000|2021-12-31 17:26:10|751512.8|749512.8|751547.7|749547.7|751547.7|749547.7|751512.8|749512.8|3
1640971580000|2021-12-31 17:26:20|751510.6|749510.6|751547.7|749547.7|751547.7|749547.7|751510.6|749510.6|4
1640971590000|2021-12-31 17:26:30|751604.2|749604.2|751504.8|749504.8|751604.2|749604.2|751504.8|749504.8|3
1640971600000|2021-12-31 17:26:40|751527.2|749527.2|751549.4|749549.4|751549.4|749549.4|751527.2|749527.2|3
1640971610000|2021-12-31 17:26:50|751555|749555|751486.7|749486.7|751555|749555|751486.7|749486.7|4
1640971620000|2021-12-31 17:27:00|751550|749550|751552.5|749552.5|751552.5|749552.5|751550|749550|2
1640971630000|2021-12-31 17:27:10|751552.4|749552.4|751552|749552|751552.4|749552.4|751552|749552|2
1640971640000|2021-12-31 17:27:20|751553.3|749553.3|751486.7|749486.7|751553.3|749553.3|751486.7|749486.7|3
1640971650000|2021-12-31 17:27:30|751512.8|749512.8|751502.3|749502.3|751512.8|749512.8|751502.3|749502.3|2
1640971660000|2021-12-31 17:27:40|751494.7|749494.7|751538.2|749538.2|751538.2|749538.2|751464.6|749464.6|6
1640971670000|2021-12-31 17:27:50|751552.9|749552.9|751552|749552|751552.9|749552.9|751552|749552|2
1640971680000|2021-12-31 17:28:00|751551|749551|751538.2|749538.2|751552.5|749552.5|751470.6|749470.6|5
1640971690000|2021-12-31 17:28:10|751550|749550|751552.9|749552.9|751552.9|749552.9|751550|749550|2
1640971700000|2021-12-31 17:28:20|751552.4|749552.4|751531.9|749531.9|751552.5|749552.5|751464.6|749464.6|5
1640971710000|2021-12-31 17:28:30|751528|749528|751555|749555|751555|749555|751528|749528|2
1640971720000|2021-12-31 17:28:40|751551|749551|751552.5|749552.5|751552.5|749552.5|751551|749551|2
1640971730000|2021-12-31 17:28:50|751551.3|749551.3|751534.6|749534.6|751551.3|749551.3|751524.4|749524.4|3
1640971740000|2021-12-31 17:29:00|751553.3|749553.3|751552|749552|751553.3|749553.3|751552|749552|3
1640971750000|2021-12-31 17:29:10|751551|749551|751551.5|749551.5|751552.9|749552.9|751551|749551|4
1640971760000|2021-12-31 17:29:20|751590.9|749590.9|751590.1|749590.1|751590.9|749590.9|751497.4|749497.4|7
1640971770000|2021-12-31 17:29:30|751615.3|749615.3|751585.4|749585.4|751615.3|749615.3|751578.5|749578.5|10
1640971780000|2021-12-31 17:29:40|751574.9|749574.9|751475.4|749475.4|751585.4|749585.4|751475.4|749475.4|4
1640971790000|2021-12-31 17:29:50|751558.4|749558.4|751594.6|749594.6|751594.6|749594.6|751555.4|749555.4|6
1640971800000|2021-12-31 17:30:00|751596.1|749596.1|751608.4|749608.4|751608.4|749608.4|751585.2|749585.2|7
1640971810000|2021-12-31 17:30:10|751606.9|749606.9|751595.7|749595.7|751649.1|749649.1|751529.3|749529.3|5
1640971820000|2021-12-31 17:30:20|751619.4|749619.4|751593.7|749593.7|751619.4|749619.4|751573.5|749573.5|4
1640971830000|2021-12-31 17:30:30|751475.5|749475.5|751547.2|749547.2|751561.5|749561.5|751475.5|749475.5|6
1640971840000|2021-12-31 17:30:40|751553.5|749553.5|751684.2|749684.2|751684.4|749684.4|751530.4|749530.4|19
1640971850000|2021-12-31 17:30:50|751683.2|749683.2|751597.7|749597.7|751684.3|749684.3|751503.2|749503.2|10
1640971860000|2021-12-31 17:31:00|751621.1|749621.1|751593.8|749593.8|751621.1|749621.1|751523.6|749523.6|6
1640971870000|2021-12-31 17:31:10|751602.9|749602.9|751685|749685|751685|749685|751502.5|749502.5|11
1640971880000|2021-12-31 17:31:20|751684.1|749684.1|751589.1|749589.1|751684.4|749684.4|751490.4|749490.4|21
1640971890000|2021-12-31 17:31:30|751609.2|749609.2|751588.3|749588.3|751609.2|749609.2|751588.3|749588.3|4
1640971900000|2021-12-31 17:31:40|751571|749571|751585.4|749585.4|751587.4|749587.4|751478.6|749478.6|12
1640971910000|2021-12-31 17:31:50|751495|749495|751653.7|749653.7|751672|749672|751495|749495|18
1640971920000|2021-12-31 17:32:00|751649.3|749649.3|751685|749685|751685|749685|751529.2|749529.2|16
1640971930000|2021-12-31 17:32:10|751645.5|749645.5|751582.5|749582.5|751645.5|749645.5|751501.8|749501.8|12
1640971940000|2021-12-31 17:32:20|751588.9|749588.9|751580.5|749580.5|751606.2|749606.2|751571.9|749571.9|10
1640971950000|2021-12-31 17:32:30|751586.5|749586.5|751473.2|749473.2|751685|749685|751465.7|749465.7|16
1640971960000|2021-12-31 17:32:40|751570.2|749570.2|751655.1|749655.1|751685|749685|751440.6|749440.6|13
1640971970000|2021-12-31 17:32:50|751672.2|749672.2|751569.5|749569.5|751672.2|749672.2|751486.5|749486.5|16
1640971980000|2021-12-31 17:33:00|751586.4|749586.4|751570.2|749570.2|751685|749685|751472.6|749472.6|10
1640971990000|2021-12-31 17:33:10|751577.3|749577.3|751672.6|749672.6|751685|749685|751569.5|749569.5|16
1640972000000|2021-12-31 17:33:20|751666.9|749666.9|751645.1|749645.1|751672.5|749672.5|751546.1|749546.1|14
1640972010000|2021-12-31 17:33:30|751644.1|749644.1|751632.4|749632.4|751649|749649|751624.5|749624.5|9
1640972020000|2021-12-31 17:33:40|751628.5|749628.5|751636.2|749636.2|751649.6|749649.6|751628|749628|11
1640972030000|2021-12-31 17:33:50|751630|749630|751637.1|749637.1|751652.5|749652.5|751478.2|749478.2|14
1640972040000|2021-12-31 17:34:00|751613.8|749613.8|751648.5|749648.5|751652.9|749652.9|751613.8|749613.8|10
1640972050000|2021-12-31 17:34:10|751641.3|749641.3|751630.3|749630.3|751641.3|749641.3|751617.3|749617.3|6
1640972060000|2021-12-31 17:34:20|751629.3|749629.3|751541.2|749541.2|751653|749653|751526.5|749526.5|9
1640972070000|2021-12-31 17:34:30|751521.7|749521.7|751641.2|749641.2|751652.8|749652.8|751521.7|749521.7|7
1640972080000|2021-12-31 17:34:40|751617.1|749617.1|751664.1|749664.1|751664.1|749664.1|751505.4|749505.4|6
1640972090000|2021-12-31 17:34:50|751650.3|749650.3|751636.4|749636.4|751650.3|749650.3|751617.8|749617.8|5
1640972100000|2021-12-31 17:35:00|751635.1|749635.1|751617.6|749617.6|751653.4|749653.4|751617.6|749617.6|4
1640972110000|2021-12-31 17:35:10|751616.4|749616.4|751619.4|749619.4|751646.4|749646.4|751527.3|749527.3|9
1640972120000|2021-12-31 17:35:20|751616.3|749616.3|751656.1|749656.1|751656.1|749656.1|751616.3|749616.3|5
1640972130000|2021-12-31 17:35:30|751507.4|749507.4|751564.3|749564.3|751573.9|749573.9|751507.4|749507.4|5
1640972140000|2021-12-31 17:35:40|751555.7|749555.7|751551.8|749551.8|751644.5|749644.5|751551.8|749551.8|5
1640972150000|2021-12-31 17:35:50|751632.2|749632.2|751626.4|749626.4|751664.3|749664.3|751616.3|749616.3|8
1640972160000|2021-12-31 17:36:00|751486.4|749486.4|751619|749619|751619|749619|751486.4|749486.4|4
1640972170000|2021-12-31 17:36:10|751589.2|749589.2|751649.9|749649.9|751649.9|749649.9|751580.2|749580.2|7
1640972180000|2021-12-31 17:36:20|751637.7|749637.7|751532.3|749532.3|751656.1|749656.1|751532|749532|7
1640972190000|2021-12-31 17:36:30|751564.8|749564.8|751655.3|749655.3|751656.2|749656.2|751564.8|749564.8|4
1640972200000|2021-12-31 17:36:40|751619.9|749619.9|751570.4|749570.4|751647|749647|751550.3|749550.3|6
1640972210000|2021-12-31 17:36:50|751582.1|749582.1|751609.6|749609.6|751627.2|749627.2|751582.1|749582.1|5
1640972220000|2021-12-31 17:37:00|751640.4|749640.4|751657.2|749657.2|751657.2|749657.2|751473.2|749473.2|7
1640972230000|2021-12-31 17:37:10|751568.9|749568.9|751640.4|749640.4|751640.4|749640.4|751568.9|749568.9|3
1640972240000|2021-12-31 17:37:20|751602.1|749602.1|751685|749685|751685|749685|751564.7|749564.7|5
1640972250000|2021-12-31 17:37:30|751610.7|749610.7|751650.7|749650.7|751650.7|749650.7|751610.7|749610.7|3
1640972260000|2021-12-31 17:37:40|751564.7|749564.7|751599.1|749599.1|751599.1|749599.1|751564.7|749564.7|2
1640972270000|2021-12-31 17:37:50|751573.5|749573.5|751664.8|749664.8|751664.8|749664.8|751573.5|749573.5|2
1640972280000|2021-12-31 17:38:00|751650.7|749650.7|751610.7|749610.7|751650.7|749650.7|751610.7|749610.7|2
1640972290000|2021-12-31 17:38:10|751629.3|749629.3|751515.3|749515.3|751640.4|749640.4|751486.1|749486.1|5
1640972300000|2021-12-31 17:38:20|751664.8|749664.8|751685|749685|751685|749685|751664.8|749664.8|2
1640972310000|2021-12-31 17:38:30|751573.5|749573.5|751486.1|749486.1|751573.5|749573.5|751486.1|749486.1|2
1640972320000|2021-12-31 17:38:40|751492|749492|751499.4|749499.4|751532.7|749532.7|751492|749492|3
1640972330000|2021-12-31 17:38:50|751474.7|749474.7|751685|749685|751685|749685|751474.7|749474.7|4
1640972340000|2021-12-31 17:39:00|751610.7|749610.7|751664.8|749664.8|751664.8|749664.8|751610.7|749610.7|6
1640972350000|2021-12-31 17:39:10|751650.7|749650.7|751488.8|749488.8|751650.7|749650.7|751488.8|749488.8|3
1640972360000|2021-12-31 17:39:20|751507.6|749507.6|751534|749534|751534|749534|751507.6|749507.6|2
1640972370000|2021-12-31 17:39:30|751517|749517|751638.5|749638.5|751638.5|749638.5|751507.6|749507.6|3
1640972380000|2021-12-31 17:39:40|751685|749685|751685|749685|751685|749685|751685|749685|1
1640972390000|2021-12-31 17:39:50|751654.7|749654.7|751584|749584|751673.6|749673.6|751563.7|749563.7|7
1640972400000|2021-12-31 17:40:00|751598.4|749598.4|751673.6|749673.6|751673.6|749673.6|751598.4|749598.4|8
1640972410000|2021-12-31 17:40:10|751666.8|749666.8|751659|749659|751676.8|749676.8|751659|749659|3
1640972420000|2021-12-31 17:40:20|751671|749671|751584|749584|751671|749671|751563.7|749563.7|3
1640972430000|2021-12-31 17:40:30|751598.4|749598.4|751615.3|749615.3|751685|749685|751479.7|749479.7|11
1640972440000|2021-12-31 17:40:40|751614.5|749614.5|751562.2|749562.2|751616.5|749616.5|751460.4|749460.4|10
1640972450000|2021-12-31 17:40:50|751583.1|749583.1|751614.5|749614.5|751614.5|749614.5|751536|749536|4
1640972460000|2021-12-31 17:41:00|751562.2|749562.2|751594.9|749594.9|751594.9|749594.9|751562.2|749562.2|3
1640972470000|2021-12-31 17:41:10|751600.2|749600.2|751590.4|749590.4|751600.2|749600.2|751556.8|749556.8|7
1640972480000|2021-12-31 17:41:20|751600.2|749600.2|751594.9|749594.9|751600.2|749600.2|751583.1|749583.1|5
1640972490000|2021-12-31 17:41:30|751590.4|749590.4|751556.8|749556.8|751590.4|749590.4|751457.4|749457.4|7
1640972500000|2021-12-31 17:41:40|751583.4|749583.4|751576|749576|751600.4|749600.4|751556.8|749556.8|6
1640972510000|2021-12-31 17:41:50|751570.5|749570.5|751590.8|749590.8|751600.5|749600.5|751570.5|749570.5|4
1640972520000|2021-12-31 17:42:00|751533.7|749533.7|751561.5|749561.5|751610|749610|751501.8|749501.8|5
1640972530000|2021-12-31 17:42:10|751605.5|749605.5|751527.7|749527.7|751605.5|749605.5|751527.7|749527.7|2
1640972540000|2021-12-31 17:42:20|751536.4|749536.4|751565.8|749565.8|751565.8|749565.8|751536.4|749536.4|2
1640972550000|2021-12-31 17:42:30|751553|749553|751617.5|749617.5|751617.5|749617.5|751553|749553|4
1640972560000|2021-12-31 17:42:40|751615.4|749615.4|751529.6|749529.6|751615.4|749615.4|751529.6|749529.6|2
1640972570000|2021-12-31 17:42:50|751553.9|749553.9|751573.9|749573.9|751573.9|749573.9|751553.9|749553.9|2
1640972580000|2021-12-31 17:43:00|751555.2|749555.2|751508.4|749508.4|751616|749616|751508.4|749508.4|4
1640972590000|2021-12-31 17:43:10|751573.9|749573.9|751573.9|749573.9|751573.9|749573.9|751573.9|749573.9|1
1640972600000|2021-12-31 17:43:20|751555.2|749555.2|751615.4|749615.4|751615.4|749615.4|751555.2|749555.2|5
1640972610000|2021-12-31 17:43:30|751616.5|749616.5|751524|749524|751616.5|749616.5|751524|749524|4
1640972620000|2021-12-31 17:43:40|751530.2|749530.2|751616|749616|751616.5|749616.5|751530.2|749530.2|5
1640972630000|2021-12-31 17:43:50|751615.7|749615.7|751616.5|749616.5|751616.5|749616.5|751615.1|749615.1|4
1640972640000|2021-12-31 17:44:00|751544.8|749544.8|751577.7|749577.7|751641.2|749641.2|751544.8|749544.8|13
1640972650000|2021-12-31 17:44:10|751580.3|749580.3|751674.4|749674.4|751685|749685|751580.3|749580.3|7
1640972660000|2021-12-31 17:44:20|751667.9|749667.9|751617.1|749617.1|751667.9|749667.9|751542.7|749542.7|10
1640972670000|2021-12-31 17:44:30|751606.1|749606.1|751566.2|749566.2|751619.4|749619.4|751544.3|749544.3|7
1640972680000|2021-12-31 17:44:40|751573.6|749573.6|751652|749652|751652|749652|751573.6|749573.6|3
1640972690000|2021-12-31 17:44:50|751665.2|749665.2|751676|749676|751676|749676|751665.2|749665.2|4
1640972700000|2021-12-31 17:45:00|751656.7|749656.7|751557.7|749557.7|751656.7|749656.7|751546.6|749546.6|3
1640972710000|2021-12-31 17:45:10|751566.3|749566.3|751656.7|749656.7|751656.7|749656.7|751566.3|749566.3|3
1640972720000|2021-12-31 17:45:20|751652|749652|751669.8|749669.8|751669.8|749669.8|751652|749652|3
1640972730000|2021-12-31 17:45:30|751665.2|749665.2|751566.3|749566.3|751676|749676|751552.5|749552.5|5
1640972740000|2021-12-31 17:45:40|751531.7|749531.7|751635.5|749635.5|751635.5|749635.5|751531.7|749531.7|2
1640972750000|2021-12-31 17:45:50|751665.2|749665.2|751285.8|749285.8|751685|749685|751221.2|749221.2|14
1640972760000|2021-12-31 17:46:00|751303.2|749303.2|751290|749290|751383.2|749383.2|751269.2|749269.2|12
1640972770000|2021-12-31 17:46:10|751315.8|749315.8|751332.6|749332.6|751372.3|749372.3|751242.9|749242.9|11
1640972780000|2021-12-31 17:46:20|751296.6|749296.6|751307.9|749307.9|751320.3|749320.3|751296.6|749296.6|3
1640972790000|2021-12-31 17:46:30|751349.6|749349.6|751206.1|749206.1|751361.5|749361.5|751206.1|749206.1|6
1640972800000|2021-12-31 17:46:40|751269|749269|751309.3|749309.3|751328.1|749328.1|751269|749269|6
1640972810000|2021-12-31 17:46:50|751313.8|749313.8|751307.6|749307.6|751349.6|749349.6|751244.5|749244.5|8
1640972820000|2021-12-31 17:47:00|751306.3|749306.3|751320.5|749320.5|751325.6|749325.6|751297.8|749297.8|5
1640972830000|2021-12-31 17:47:10|751305.4|749305.4|751275.8|749275.8|751363.4|749363.4|751267.4|749267.4|5
1640972840000|2021-12-31 17:47:20|751282.9|749282.9|751306.9|749306.9|751328|749328|751282.9|749282.9|6
1640972850000|2021-12-31 17:47:30|751297.5|749297.5|751271.9|749271.9|751325.2|749325.2|751271.9|749271.9|6
1640972860000|2021-12-31 17:47:40|751288.9|749288.9|751384.6|749384.6|751395|749395|751288.9|749288.9|4
1640972870000|2021-12-31 17:47:50|751390.3|749390.3|751390.3|749390.3|751390.3|749390.3|751388.5|749388.5|3
1640972880000|2021-12-31 17:48:00|751388.5|749388.5|751275.6|749275.6|751390.3|749390.3|751275.6|749275.6|4
1640972890000|2021-12-31 17:48:10|751296.4|749296.4|751353.7|749353.7|751353.7|749353.7|751296.4|749296.4|7
1640972900000|2021-12-31 17:48:20|751363.6|749363.6|751366.7|749366.7|751372.3|749372.3|751359.4|749359.4|6
1640972910000|2021-12-31 17:48:30|751371.2|749371.2|751277.5|749277.5|751371.2|749371.2|751270.9|749270.9|8
1640972920000|2021-12-31 17:48:40|751288.5|749288.5|751369|749369|751369|749369|751288.5|749288.5|5
1640972930000|2021-12-31 17:48:50|751390.3|749390.3|751377.7|749377.7|751390.3|749390.3|751377.7|749377.7|4
1640972940000|2021-12-31 17:49:00|751380.2|749380.2|751275.6|749275.6|751382|749382|751275.6|749275.6|3
1640972950000|2021-12-31 17:49:10|751287.3|749287.3|751384.6|749384.6|751384.6|749384.6|751287.3|749287.3|4
1640972960000|2021-12-31 17:49:20|751390.3|749390.3|751377.7|749377.7|751390.3|749390.3|751377.7|749377.7|3
1640972970000|2021-12-31 17:49:30|751382|749382|751343.9|749343.9|751382|749382|751237.6|749237.6|9
1640972980000|2021-12-31 17:49:40|751347.5|749347.5|751356.2|749356.2|751356.2|749356.2|751335.7|749335.7|14
1640972990000|2021-12-31 17:49:50|751343.8|749343.8|751350.8|749350.8|751355.6|749355.6|751332.1|749332.1|9
1640973000000|2021-12-31 17:50:00|751352|749352|751287.9|749287.9|751361|749361|751287.9|749287.9|13
1640973010000|2021-12-31 17:50:10|751332.5|749332.5|751337.2|749337.2|751361.4|749361.4|751322.1|749322.1|11
1640973020000|2021-12-31 17:50:20|751325|749325|751330.3|749330.3|751338.5|749338.5|751323.7|749323.7|12
1640973030000|2021-12-31 17:50:30|751338.5|749338.5|751283.8|749283.8|751356.8|749356.8|751283.8|749283.8|10
1640973040000|2021-12-31 17:50:40|751337.7|749337.7|751332.5|749332.5|751337.7|749337.7|751293.5|749293.5|8
1640973050000|2021-12-31 17:50:50|751339|749339|751334.9|749334.9|751351.3|749351.3|751306.9|749306.9|9
1640973060000|2021-12-31 17:51:00|751380.5|749380.5|751292|749292|751385.1|749385.1|751292|749292|8
1640973070000|2021-12-31 17:51:10|751289.5|749289.5|751303.5|749303.5|751372.6|749372.6|751279|749279|12
1640973080000|2021-12-31 17:51:20|751343.1|749343.1|751288.5|749288.5|751343.1|749343.1|751260.9|749260.9|7
1640973090000|2021-12-31 17:51:30|751321.5|749321.5|751297.4|749297.4|751338.7|749338.7|751297.4|749297.4|12
1640973100000|2021-12-31 17:51:40|751328.4|749328.4|751343.6|749343.6|751343.6|749343.6|751327.2|749327.2|3
1640973110000|2021-12-31 17:51:50|751320.9|749320.9|751359.2|749359.2|751359.2|749359.2|751320.9|749320.9|10
1640973120000|2021-12-31 17:52:00|751357|749357|751329.1|749329.1|751363.4|749363.4|751277.2|749277.2|6
1640973130000|2021-12-31 17:52:10|751334.7|749334.7|751324|749324|751343.8|749343.8|751324|749324|8
1640973140000|2021-12-31 17:52:20|751348.9|749348.9|751339.5|749339.5|751361.9|749361.9|751277.8|749277.8|8
1640973150000|2021-12-31 17:52:30|751340.4|749340.4|751342.6|749342.6|751342.6|749342.6|751318.8|749318.8|5
1640973160000|2021-12-31 17:52:40|751334.2|749334.2|751296|749296|751364.2|749364.2|751296|749296|11
1640973170000|2021-12-31 17:52:50|751347.7|749347.7|751357.7|749357.7|751373|749373|751276.5|749276.5|8
1640973180000|2021-12-31 17:53:00|751347.5|749347.5|751405.2|749405.2|751405.2|749405.2|751347.5|749347.5|8
1640973190000|2021-12-31 17:53:10|751406.7|749406.7|751348.9|749348.9|751406.7|749406.7|751338.3|749338.3|17
1640973200000|2021-12-31 17:53:20|751345.3|749345.3|751388.3|749388.3|751388.3|749388.3|751345.3|749345.3|10
1640973210000|2021-12-31 17:53:30|751365.3|749365.3|751348.5|749348.5|751383.7|749383.7|751335.9|749335.9|9
1640973220000|2021-12-31 17:53:40|751358.1|749358.1|751332.6|749332.6|751457.5|749457.5|751332.6|749332.6|13
1640973230000|2021-12-31 17:53:50|751354.9|749354.9|751368.4|749368.4|751368.4|749368.4|751354.9|749354.9|6
1640973240000|2021-12-31 17:54:00|751361.3|749361.3|751328.7|749328.7|751361.7|749361.7|751325.9|749325.9|9
1640973250000|2021-12-31 17:54:10|751337.5|749337.5|751368.1|749368.1|751390.1|749390.1|751269.2|749269.2|12
1640973260000|2021-12-31 17:54:20|751366.5|749366.5|751337.6|749337.6|751372.5|749372.5|751309|749309|12
1640973270000|2021-12-31 17:54:30|751348.5|749348.5|751315.8|749315.8|751359.5|749359.5|751315.8|749315.8|13
1640973280000|2021-12-31 17:54:40|751338.9|749338.9|751396.1|749396.1|751450|749450|751338.9|749338.9|9
1640973290000|2021-12-31 17:54:50|751414.1|749414.1|751456.3|749456.3|751456.3|749456.3|751414.1|749414.1|4
1640973300000|2021-12-31 17:55:00|751456.9|749456.9|751426.8|749426.8|751456.9|749456.9|751396.8|749396.8|12
1640973310000|2021-12-31 17:55:10|751413.9|749413.9|751436.7|749436.7|751453.7|749453.7|751413.9|749413.9|5
1640973320000|2021-12-31 17:55:20|751441.1|749441.1|751421.1|749421.1|751444|749444|751385.4|749385.4|5
1640973330000|2021-12-31 17:55:30|751400.9|749400.9|751456.1|749456.1|751462.5|749462.5|751400.9|749400.9|8
1640973340000|2021-12-31 17:55:40|751366|749366|751416.1|749416.1|751422|749422|751366|749366|7
1640973350000|2021-12-31 17:55:50|751412.9|749412.9|751428.9|749428.9|751443.6|749443.6|751412.9|749412.9|4
1640973360000|2021-12-31 17:56:00|751437.4|749437.4|751454.4|749454.4|751454.4|749454.4|751437.4|749437.4|8
1640973370000|2021-12-31 17:56:10|751402.3|749402.3|751400.1|749400.1|751427.3|749427.3|751400.1|749400.1|7
1640973380000|2021-12-31 17:56:20|751405.4|749405.4|751399|749399|751405.4|749405.4|751330.5|749330.5|6
1640973390000|2021-12-31 17:56:30|751331.6|749331.6|751399|749399|751399|749399|751325.5|749325.5|4
1640973410000|2021-12-31 17:56:50|751431.5|749431.5|751415.9|749415.9|751439.6|749439.6|751370.3|749370.3|9
1640973420000|2021-12-31 17:57:00|751411.5|749411.5|751402|749402|751411.5|749411.5|751380.5|749380.5|4
1640973430000|2021-12-31 17:57:10|751414.3|749414.3|751426.8|749426.8|751427.4|749427.4|751411|749411|8
1640973440000|2021-12-31 17:57:20|751401.8|749401.8|751399|749399|751401.8|749401.8|751399|749399|5
1640973450000|2021-12-31 17:57:30|751320.7|749320.7|751321.6|749321.6|751321.6|749321.6|751320.7|749320.7|2
1640973460000|2021-12-31 17:57:40|751399|749399|751330.4|749330.4|751399|749399|751330.4|749330.4|2
1640973470000|2021-12-31 17:57:50|751399|749399|751399|749399|751399|749399|751399|749399|1
1640973480000|2021-12-31 17:58:00|751330.4|749330.4|751599.1|749599.1|751599.1|749599.1|751330.4|749330.4|5
1640973490000|2021-12-31 17:58:10|751671.7|749671.7|751623.3|749623.3|751671.7|749671.7|751594|749594|12
1640973500000|2021-12-31 17:58:20|751615.5|749615.5|751536.5|749536.5|751615.5|749615.5|751491.6|749491.6|13
1640973510000|2021-12-31 17:58:30|751521|749521|751442.1|749442.1|751545.3|749545.3|751442.1|749442.1|14
1640973520000|2021-12-31 17:58:40|751469.5|749469.5|751648.3|749648.3|751680.8|749680.8|751469.5|749469.5|15
1640973530000|2021-12-31 17:58:50|751662.7|749662.7|751612.2|749612.2|751663.6|749663.6|751598.6|749598.6|11
